順德 (2351)-中國信託券商分點個股進出

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
99.2
漲跌
▲1.2
漲幅
+1.22%
成交量
1,586張
產業
上市半導體類股
592人加入追蹤

立即追蹤
本地時間:14:30(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

順德 (2351)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	20.1	98.51	1	98.50	98.00	19.1	3,671	0.52%
2024/11/19	3	98.53	3	98.67	99.20	0	3,821	0.00%
2024/11/18	13	98.42	2	100.00	97.10	11	4,008	0.27%
2024/11/15	3	98.97	15	99.22	99.10	-12	4,022	-0.30%
2024/11/14	12	97.50	11	97.16	97.00	1	4,088	0.02%
2024/11/13	11	98.12	8	98.59	98.40	3	4,087	0.07%
2024/11/12	10.3	98.60	2	98.75	98.40	8.3	4,076	0.20%
2024/11/11	9	99.98	5	100.60	101.00	4	4,066	0.10%
2024/11/08	22.1	101.70	20	100.53	100.00	2.1	4,091	0.05%
2024/11/07	22.5	103.05	34	103.91	102.00	-11.5	4,039	-0.28%
2024/11/06	29.1	102.45	2	103.00	101.00	27.1	3,947	0.69%
2024/11/05	18.7	109.18	0	0.00	109.00	18.7	3,743	0.50%
2024/11/04	11	121.91	10	123.10	121.00	1	3,729	0.03%
2024/11/01	7	117.07	7	118.71	119.50	0	3,703	0.00%
2024/10/30	1.1	121.41	0	0.00	120.50	1.1	3,692	0.03%
2024/10/29	9.1	122.51	6	123.50	123.50	3.1	3,699	0.08%
2024/10/28	3	124.83	0	0.00	126.00	3	3,649	0.08%
2024/10/25	23.3	129.69	15	126.20	126.00	8.3	3,644	0.23%
2024/10/24	24.2	137.57	40	134.50	132.00	-15.9	3,569	-0.44%
2024/10/23	18	134.25	0	0.00	132.00	18	3,533	0.51%
2024/10/22	0.2	134.00	0	0.00	135.00	0.2	3,549	0.01%
2024/10/21	1.2	134.00	0	0.00	133.00	1.2	3,561	0.03%
2024/10/18	1	129.50	0	0.00	130.00	1	3,579	0.03%
2024/10/17	0.2	131.09	0	0.00	131.00	0.2	3,647	0.01%
2024/10/16	3.4	131.56	1	131.00	131.00	2.4	3,681	0.07%
2024/10/15	3	133.83	2	133.50	130.50	1	3,725	0.03%
2024/10/14	1	135.00	0	0.00	135.50	1	3,803	0.03%
2024/10/11	1	141.00	1	140.00	138.00	0	3,913	0.00%
2024/10/09	2	140.00	2	139.25	138.00	0	4,000	0.00%
2024/10/08	4.3	142.85	18.1	142.31	142.50	-13.9	3,976	-0.35%
2024/10/07	42	149.04	21.2	144.24	143.00	20.9	3,998	0.52%
2024/10/04	0.2	145.50	1	144.50	144.00	-0.9	3,990	-0.02%
2024/10/01	2	144.50	0.1	142.23	142.00	1.9	3,947	0.05%
2024/09/30	3.2	149.06	36	150.60	146.50	-32.8	3,890	-0.84%
2024/09/27	12	150.21	0	0.00	147.00	12	3,832	0.31%
2024/09/26	6	154.58	30.1	156.99	154.50	-24.1	3,819	-0.63%
2024/09/25	43.1	162.59	28	163.18	157.00	15.1	3,845	0.39%
2024/09/24	43	165.55	33	168.62	165.00	10	3,817	0.26%
2024/09/23	38.1	163.97	36.6	164.83	166.50	1.5	3,731	0.04%
2024/09/20	49	158.60	79.5	157.48	166.50	-30.4	3,531	-0.86%
2024/09/19	45	149.92	23.3	148.09	151.50	21.7	3,162	0.69%
2024/09/18	0	0.00	3	139.00	138.00	-3	3,048	-0.10%
2024/09/16	7	135.14	29	135.52	134.50	-22	3,021	-0.73%
2024/09/13	2	123.00	0	0.00	131.00	2	3,008	0.07%
2024/09/06	0	0.00	1	123.50	123.50	-1	3,809	-0.03%
2024/09/04	13.5	124.33	18	122.11	123.00	-4.5	4,392	-0.10%
2024/09/03	14	133.46	11	135.59	132.50	3	4,509	0.07%
2024/09/02	6	135.67	1	135.00	134.50	5	4,592	0.11%
2024/08/30	5	138.20	18	137.69	137.50	-13	4,886	-0.27%
2024/08/29	2	132.75	1	133.00	133.50	1	5,017	0.02%
2024/08/28	5	133.50	0.6	135.00	133.00	4.4	5,219	0.08%
2024/08/27	2	134.25	3	133.67	134.00	-1	5,367	-0.02%
2024/08/26	8.3	136.62	3	136.33	135.00	5.3	5,443	0.10%
2024/08/23	1	136.00	107	134.59	136.00	-106	5,500	-1.93%	大賣/鉅額交易
2024/08/22	6.2	137.50	2	138.00	139.00	4.2	5,523	0.08%
2024/08/21	18	133.28	382	132.68	135.50	-364	5,511	-6.60%	大賣/鉅額交易
2024/08/20	364.1	145.98	51	145.59	145.00	313.1	5,350	5.85%	大買/鉅額交易
2024/08/19	8	141.81	16.4	139.08	139.50	-8.4	5,185	-0.16%
2024/08/16	46	135.07	28	136.75	139.50	18	5,147	0.35%
2024/08/15	60	127.91	10.5	127.97	128.50	49.5	5,092	0.97%
2024/08/14	20	129.60	1	130.00	127.00	19	5,086	0.37%
2024/08/13	17	126.62	6	127.00	126.00	11	5,149	0.21%
2024/08/12	6.9	125.62	1	123.00	124.00	5.9	5,159	0.11%
2024/08/09	1.5	118.50	1	118.00	117.00	0.5	5,185	0.01%
2024/08/07	17	112.03	19	111.76	114.00	-2	5,168	-0.04%
2024/08/06	10	96.81	12.2	98.54	109.50	-2.2	5,127	-0.04%
2024/08/05	2.1	103.01	3	103.17	103.00	-0.9	5,073	-0.02%
2024/08/02	8	118.31	7	117.64	114.00	1	5,094	0.02%
2024/08/01	10	123.70	6	123.50	123.50	4	5,089	0.08%
2024/07/31	0.1	119.00	0	0.00	119.00	0.1	5,094	0.00%
2024/07/29	4	120.88	6	119.42	118.00	-2	5,106	-0.04%
2024/07/26	2	124.25	1	123.50	123.50	1	5,106	0.02%
2024/07/23	23	130.74	11	129.50	130.00	12	5,087	0.24%
2024/07/19	9.2	126.84	8	127.88	127.50	1.2	5,051	0.02%
2024/07/18	7	128.50	8	129.50	127.50	-1	5,030	-0.02%
2024/07/17	8	135.69	5	135.70	135.50	3	4,950	0.06%
2024/07/16	10	134.65	8	135.75	135.50	2	4,918	0.04%
2024/07/15	28	134.75	62	136.07	133.50	-34	4,862	-0.70%
2024/07/12	26.2	138.64	31.2	140.41	137.50	-5	4,753	-0.10%
2024/07/11	22	134.02	82.5	135.35	136.50	-60.5	4,616	-1.31%
2024/07/10	0	0.00	4	127.75	128.00	-4	4,522	-0.09%
2024/07/09	3.1	125.26	5	125.90	127.00	-1.9	4,512	-0.04%
2024/07/08	11	125.55	71	126.27	125.00	-60	4,473	-1.34%
2024/07/05	6	130.17	2	130.00	129.50	4	4,417	0.09%
2024/07/04	164	132.98	0	0.00	131.50	164	4,408	3.72%	大買/鉅額交易
2024/07/03	4	132.75	2	131.00	131.00	2	4,391	0.05%
2024/07/02	8	131.63	1.1	129.55	129.00	6.9	4,378	0.16%
2024/07/01	13	132.69	3	136.50	130.00	10	4,383	0.23%
2024/06/28	12.3	138.42	19.3	139.59	139.50	-7.1	4,301	-0.16%
2024/06/26	1.1	129.50	1	130.00	130.00	0.1	4,155	0.00%
2024/06/25	1	126.00	51	127.54	129.00	-50	4,140	-1.21%
2024/06/24	2.1	130.26	0	130.50	130.50	2.1	4,096	0.05%
2024/06/21	3	131.00	0	131.50	130.50	3	4,074	0.07%
2024/06/20	9.1	134.83	2	134.25	135.00	7.1	4,042	0.17%
2024/06/19	53.4	136.19	128.5	135.08	133.50	-75.2	4,019	-1.87%	大賣/
2024/06/18	148.1	138.01	18	133.42	138.50	130.1	3,880	3.35%	大買/鉅額交易
2024/06/17	24.1	137.50	18	137.75	139.50	6.1	3,635	0.17%
2024/06/14	21.5	135.60	10.6	142.11	135.50	10.9	3,472	0.31%
2024/06/13	19.5	148.90	109.2	149.38	150.50	-89.6	3,324	-2.70%	大賣/
2024/06/12	104.8	156.94	263.4	155.03	152.00	-158.6	3,159	-5.02%	大買/大賣/鉅額交易
2024/06/11	11	158.09	31.1	156.50	163.50	-20.1	2,702	-0.74%
2024/06/07	39.1	151.54	141.6	150.74	149.00	-102.5	2,568	-3.99%	大賣/鉅額交易
2024/06/06	25.1	142.84	14.2	148.13	142.50	10.9	2,418	0.45%
2024/06/05	54.5	150.00	15	152.92	145.00	39.5	2,322	1.70%
2024/06/04	29.1	145.82	8.1	146.08	146.00	21.1	2,004	1.05%
2024/06/03	86.1	138.90	43	142.16	143.50	43.1	1,844	2.34%
2024/05/31	2	131.25	61.2	132.50	130.50	-59.2	1,642	-3.60%
2024/05/30	131.3	124.19	2	123.25	120.50	129.3	1,491	8.67%	大買/鉅額交易
2024/05/29	12.2	125.62	5	125.10	124.50	7.2	1,399	0.51%
2024/05/28	136	122.22	61.1	122.54	122.50	74.9	1,317	5.69%	大買/
2024/05/27	15	118.00	0	0.00	117.50	15	1,255	1.19%
2024/05/23	0	0.00	0.1	117.00	117.00	-0.1	1,237	-0.01%
2024/05/22	3	119.17	1	117.00	117.00	2	1,206	0.17%
2024/05/21	2	118.25	1.2	119.00	118.50	0.8	1,183	0.07%
2024/05/17	5	118.60	9.1	117.98	118.50	-4.1	1,126	-0.37%
2024/05/16	4.1	116.50	6.2	115.49	116.50	-2.1	1,057	-0.19%
2024/05/15	0	0.00	4.8	117.54	115.00	-4.8	1,030	-0.47%
2024/05/13	12	107.75	7.2	109.51	109.50	4.9	945	0.51%
2024/05/10	0.2	106.00	2	106.00	106.50	-1.9	924	-0.20%
2024/05/09	25	109.56	0	0.00	107.50	25	909	2.75%
2024/05/08	1	109.50	25	114.64	112.00	-24	882	-2.72%
2024/05/07	0.2	109.50	13.1	112.99	109.00	-12.9	836	-1.54%
2024/05/06	7	109.43	5.4	111.34	113.00	1.6	813	0.19%
2024/05/03	5	108.50	1.1	108.91	107.50	3.9	750	0.52%
2024/05/02	40	107.00	3.9	107.69	108.00	36.2	727	4.97%
2024/04/30	1.2	105.58	6.8	105.59	105.50	-5.6	693	-0.81%
2024/04/29	2.1	102.50	0	0.00	103.00	2.1	657	0.32%
2024/04/26	0	0.00	1	101.50	100.00	-1	645	-0.15%
2024/04/25	0	0.00	2	98.10	96.10	-2	621	-0.32%
2024/04/24	1	99.40	0	0.00	99.80	1	616	0.16%
2024/04/22	2.4	93.70	1	92.90	93.00	1.4	620	0.22%
2024/04/19	2.3	98.38	2	96.55	96.10	0.3	608	0.05%
2024/04/18	2.1	101.45	0	0.00	102.00	2.1	590	0.36%
2024/04/17	0	0.00	0	99.90	101.50	0	581	0.00%
2024/04/16	2	100.25	1	99.60	99.00	1	583	0.17%
2024/04/15	0.1	102.50	0	0.00	102.50	0.1	580	0.02%
2024/04/11	1	102.00	1.1	102.00	103.00	-0.1	606	-0.02%
2024/04/10	2	103.00	0	0.00	103.00	2	616	0.32%
2024/04/08	1	104.00	8.1	104.68	105.00	-7.1	610	-1.16%
2024/04/03	1	102.50	0.1	103.50	103.00	1	593	0.16%
2024/03/29	0.1	96.80	0	0.00	96.50	0.1	554	0.02%
2024/03/28	0.3	96.60	0	0.00	96.00	0.3	559	0.05%
2024/03/27	1	95.60	0	0.00	95.60	1	562	0.18%
2024/03/26	0	0.00	3	96.50	96.00	-3	562	-0.53%
2024/03/25	0.1	99.60	0	0.00	98.10	0.1	561	0.01%
2024/03/22	0	0.00	1	98.20	98.60	-1	585	-0.17%
2024/03/21	0.5	98.40	0	0.00	97.80	0.5	620	0.08%
2024/03/20	1.5	97.87	0	0.00	97.60	1.5	767	0.20%
2024/03/19	1	99.00	0	0.00	99.10	1	790	0.13%
2024/03/18	3	96.40	0	0.00	97.30	3	790	0.38%
2024/03/15	3	97.50	5	97.90	97.00	-2	795	-0.25%
2024/03/14	3	98.17	0	0.00	98.70	3	797	0.38%
2024/03/13	6	99.18	20	99.60	98.70	-14	795	-1.76%
2024/03/11	0.5	101.01	0	0.00	100.50	0.5	789	0.06%
2024/03/08	3	100.85	1	100.50	101.00	2	788	0.26%
2024/03/07	2.1	102.28	0.1	103.50	102.00	2.1	783	0.26%
2024/03/06	2	103.50	4.2	104.99	105.50	-2.1	779	-0.28%
2024/03/05	2.2	102.87	1.1	102.64	103.00	1.1	794	0.14%
2024/03/04	1.1	104.95	8	104.19	104.00	-7	847	-0.82%
2024/03/01	0.1	103.50	0	103.50	103.00	0.1	860	0.01%
2024/02/29	0.1	103.95	1	102.52	103.50	-0.9	881	-0.10%
2024/02/27	2.6	103.34	2	101.50	102.50	0.6	895	0.07%
2024/02/26	3	105.50	1	105.00	105.00	2	917	0.21%
2024/02/23	0.5	104.71	2	105.25	104.00	-1.5	948	-0.16%
2024/02/22	0.3	104.99	0	0.00	104.50	0.3	1,014	0.03%
2024/02/21	1	103.00	0	0.00	105.00	1	1,018	0.10%
2024/02/20	5.5	103.64	0	0.00	103.50	5.5	1,029	0.54%
2024/02/19	2.2	105.57	0	0.00	106.00	2.2	1,041	0.21%
2024/02/16	6.1	104.02	6	105.00	104.00	0.1	1,064	0.01%
2024/02/15	1	102.50	0	0.00	101.50	1	1,058	0.09%
2024/02/05	3	101.00	0	0.00	101.50	3	1,064	0.28%
2024/02/02	1	104.00	0	0.00	102.50	1	1,066	0.09%
2024/02/01	3	102.00	0	0.00	102.00	3	1,084	0.28%
2024/01/31	2	102.00	0	0.00	102.50	2	1,084	0.18%
2024/01/29	2	104.75	0	0.00	105.00	2	1,082	0.18%
2024/01/24	0.2	105.50	0	0.00	105.00	0.2	1,103	0.01%
2024/01/23	1	106.00	0	0.00	106.00	1	1,127	0.09%
2024/01/18	0	0.00	1	103.00	102.50	-1	1,161	-0.09%
2024/01/12	1	106.00	0	0.00	105.00	1	1,178	0.08%
2024/01/10	3	105.00	25	105.00	104.50	-22	1,202	-1.83%
2024/01/05	54	107.58	2	108.25	108.00	52	1,236	4.21%
2024/01/04	2	109.25	0	0.00	109.00	2	1,229	0.16%
2024/01/03	0	0.00	1	111.50	112.00	-1	1,238	-0.08%
2023/12/29	10	113.50	0	0.00	113.50	10	1,284	0.78%
2023/12/27	0	0.00	15	113.50	113.50	-15	1,350	-1.11%
2023/12/26	0	0.00	5	113.00	113.50	-5	1,367	-0.37%
2023/12/25	10	113.90	6	113.00	113.50	4	1,389	0.29%
2023/12/22	1	113.50	0	0.00	113.50	1	1,393	0.07%
2023/12/21	1	115.00	1	114.50	114.50	0	1,396	0.00%
2023/12/20	1	116.00	3	116.50	115.50	-2	1,395	-0.14%
2023/12/19	4	115.38	56	115.89	115.00	-52	1,396	-3.72%
2023/12/18	27	120.61	1	121.00	120.00	26	1,382	1.88%
2023/12/15	73.7	121.15	36.2	122.17	122.00	37.5	1,375	2.73%
2023/12/14	11.6	118.64	5	118.10	118.00	6.6	1,238	0.53%
2023/12/12	1	117.50	6	117.42	117.00	-5	1,255	-0.40%
2023/12/11	0	116.50	0	0.00	117.00	0	1,264	0.00%
2023/12/07	1	115.00	0	0.00	114.50	1	1,304	0.08%
2023/12/04	1.3	116.30	1	117.00	116.00	0.3	1,298	0.02%
2023/12/01	4	116.50	5	117.40	117.00	-1	1,302	-0.08%
2023/11/30	0.2	118.93	1	120.00	118.00	-0.8	1,305	-0.06%
2023/11/29	48	119.40	53	118.53	119.00	-5	1,283	-0.39%
2023/11/28	1	115.50	0	0.00	115.50	1	1,221	0.08%
2023/11/27	8	115.38	0	0.00	116.00	8	1,204	0.66%
2023/11/24	2	116.00	1	115.50	115.50	1	1,187	0.08%
2023/11/22	6	117.83	3	117.00	117.50	3	1,139	0.27%
2023/11/21	80	116.74	75.2	117.23	117.50	4.8	1,104	0.43%
2023/11/20	14	110.21	4	110.13	111.00	10	1,044	0.96%
2023/11/17	1	108.00	1	110.00	110.50	0	1,043	0.00%
2023/11/16	1	110.00	0.2	111.50	111.00	0.8	1,028	0.08%
2023/11/15	0	0.00	3.1	108.03	109.00	-3.1	1,006	-0.30%
2023/11/14	5	103.50	0	0.00	104.00	5	973	0.51%
2023/11/13	1	104.50	0	0.00	102.50	1	981	0.10%
2023/11/09	0	0.00	0	104.00	102.50	0	990	0.00%
2023/11/08	0	0.00	0.5	107.00	107.00	-0.5	986	-0.05%
2023/11/06	0.1	108.50	8.5	108.47	108.00	-8.4	1,021	-0.82%
2023/11/03	1	109.00	20	107.93	108.00	-19	1,033	-1.84%
2023/11/02	2.1	105.01	0	0.00	106.00	2.1	1,032	0.20%
2023/10/31	5	103.20	11.1	103.55	100.50	-6.1	1,049	-0.58%
2023/10/27	2.2	109.47	6	109.50	106.50	-3.9	1,062	-0.36%
2023/10/26	1	111.00	0	0.00	111.00	1	1,063	0.09%
2023/10/25	5	114.00	2	114.00	115.00	3	1,067	0.28%
2023/10/24	0	0.00	1.2	112.93	113.50	-1.2	1,068	-0.11%
2023/10/20	2	109.75	42	109.25	113.00	-40	1,115	-3.59%
2023/10/19	30	112.00	10	113.25	113.50	20	1,114	1.79%
2023/10/18	0	0.00	9.2	112.99	113.50	-9.2	1,159	-0.79%
2023/10/17	2	113.00	1	116.00	113.00	1	1,239	0.08%
2023/10/16	0	0.00	1	111.50	111.00	-1	1,299	-0.08%
2023/10/13	1.3	112.08	6	112.75	113.00	-4.7	1,316	-0.36%
2023/10/12	0	0.00	2	111.50	110.50	-2	1,310	-0.15%
2023/10/11	0	0.00	5	110.00	110.00	-5	1,322	-0.38%
2023/10/06	50	110.50	0	0.00	110.50	50	1,331	3.75%
2023/10/05	0	0.00	8	109.38	111.00	-8	1,328	-0.60%
2023/10/04	5	110.00	14	110.21	111.50	-9	1,299	-0.69%
2023/10/03	15	108.97	0	0.00	108.50	15	1,271	1.18%
2023/10/02	9	106.22	96	106.50	107.50	-87	1,254	-6.94%
2023/09/28	3	107.17	3	106.67	106.50	0	1,304	0.00%
2023/09/27	2	103.75	43	102.53	103.00	-41	1,327	-3.09%
2023/09/26	2.1	105.49	1.1	105.50	105.00	1	1,376	0.07%
2023/09/25	5	105.50	0	105.50	105.00	5	1,407	0.35%
2023/09/20	43	108.26	61	105.60	106.00	-18	1,492	-1.21%
2023/09/19	18	106.17	6	103.50	103.50	12	1,473	0.81%
2023/09/18	71	107.47	25.2	106.94	107.00	45.8	1,474	3.11%
2023/09/15	53.1	105.74	5	104.51	104.00	48.1	1,484	3.24%
2023/09/14	1	104.50	0	0.00	106.00	1	1,466	0.07%
2023/09/12	1.1	104.89	1	106.00	102.50	0.1	1,468	0.01%
2023/09/08	0	0.00	1	101.00	100.50	-1	1,501	-0.07%
2023/09/07	4	103.63	0	0.00	102.50	4	1,557	0.26%
2023/09/06	2	104.25	1	104.00	103.00	1	1,602	0.06%
2023/09/05	1	103.50	0	0.00	103.50	1	1,623	0.06%
2023/09/04	0	0.00	1	99.90	101.00	-1	1,621	-0.06%
2023/09/01	2	100.50	2	100.75	100.00	0	1,625	0.00%
2023/08/31	3	100.50	2	100.50	100.50	1	1,632	0.06%
2023/08/30	1	100.50	2	101.25	101.50	-1	1,637	-0.06%
2023/08/29	2	99.15	2	99.45	99.30	0	1,644	0.00%
2023/08/25	1.1	98.94	1	98.70	98.70	0.1	1,695	0.01%
2023/08/24	0	99.00	0	0.00	99.00	0	1,707	0.00%
2023/08/23	0	0.00	1	100.50	101.00	-1	1,711	-0.06%
2023/08/22	0.1	98.40	0	0.00	98.20	0.1	1,720	0.01%
2023/08/21	0.1	98.50	0	0.00	98.10	0.1	1,738	0.01%
2023/08/18	3	99.23	1	100.00	98.60	2	1,770	0.11%
2023/08/17	3.1	100.53	3	100.83	101.00	0.1	1,779	0.01%
2023/08/16	1	96.40	0	0.00	97.30	1	1,781	0.06%
2023/08/15	2	97.80	5	97.52	97.50	-3	1,790	-0.17%
2023/08/14	2.1	96.01	0	0.00	96.00	2.1	1,794	0.12%
2023/08/11	4	99.05	1	97.90	97.90	3	1,788	0.17%
2023/08/10	3	99.27	1	98.80	98.80	2	1,775	0.11%
2023/08/09	2.1	100.06	2	101.00	101.50	0.1	1,764	0.01%
2023/08/08	1	103.00	6	102.00	102.00	-5	1,754	-0.29%
2023/08/07	0	0.00	1	103.00	103.00	-1	1,756	-0.06%
2023/08/04	3	102.33	0	0.00	102.50	3	1,761	0.17%
2023/08/02	3.2	103.58	46	103.00	103.50	-42.8	1,748	-2.45%
2023/08/01	6	106.25	12	106.08	106.50	-6	1,734	-0.35%
2023/07/31	2	106.50	8	106.00	106.50	-6	1,733	-0.35%
2023/07/28	4	106.00	0	0.00	105.50	4	1,727	0.23%
2023/07/27	0.6	106.03	0	0.00	105.50	0.6	1,739	0.04%
2023/07/26	3.2	105.31	0	0.00	104.00	3.2	1,747	0.18%
2023/07/25	0.1	106.37	1.1	106.05	105.00	-1	1,762	-0.05%
2023/07/24	0.1	104.28	0	0.00	104.00	0.1	1,782	0.01%
2023/07/21	7.2	104.53	3	105.00	105.00	4.2	1,868	0.22%
2023/07/20	0	0.00	2	107.00	107.00	-2	1,862	-0.11%
2023/07/19	10.3	111.56	0	0.00	111.50	10.3	1,833	0.56%
2023/07/18	4	123.38	2	123.00	123.50	2	1,846	0.11%
2023/07/17	2	127.00	0	126.00	126.50	2	1,893	0.10%
2023/07/14	1	126.56	0.1	126.50	126.50	0.9	1,895	0.05%
2023/07/13	1	129.50	1	130.00	129.50	0	1,899	0.00%
2023/07/12	2.1	129.02	1	130.00	129.50	1.1	1,887	0.06%
2023/07/11	0	0.00	2	131.75	130.50	-2	1,885	-0.11%
2023/07/10	0	129.00	0	0.00	129.50	0	1,892	0.00%
2023/07/07	2	128.25	4	129.50	129.50	-2	1,897	-0.11%
2023/07/06	4	131.13	16	131.97	129.50	-12	1,910	-0.63%
2023/07/05	23	136.57	1	138.00	137.50	22	1,885	1.17%
2023/07/04	13	133.88	24	135.92	135.00	-11	1,892	-0.58%
2023/07/03	51.1	132.28	1	132.50	132.50	50.1	1,850	2.71%
2023/06/30	26	130.27	18	131.22	130.00	8	1,831	0.44%
2023/06/29	5	127.50	2	129.50	127.50	3	1,775	0.17%
2023/06/27	0	0.00	1	125.50	123.50	-1	1,812	-0.06%
2023/06/26	1	127.00	1	125.50	125.00	0	1,848	0.00%
2023/06/21	133	126.88	4.6	128.02	129.00	128.4	2,117	6.06%	大買/鉅額交易
2023/06/16	1.3	124.12	2	123.50	124.00	-0.7	2,154	-0.03%
2023/06/15	0	0.00	1	125.50	127.50	-1	2,154	-0.05%
2023/06/14	3.2	126.52	1	126.00	125.50	2.2	2,138	0.10%
2023/06/13	1.2	126.63	2	127.00	127.00	-0.9	2,122	-0.04%
2023/06/12	2	128.25	4.3	128.35	127.50	-2.3	2,082	-0.11%
2023/06/09	6	124.00	6.1	124.51	124.00	-0.1	2,042	0.00%
2023/06/08	1.4	120.32	0	0.00	121.00	1.4	2,035	0.07%
2023/06/07	1	121.50	0	0.00	122.00	1	2,046	0.05%
2023/06/01	0	0.00	2	121.00	121.50	-2	2,246	-0.09%
2023/05/31	3	123.67	3	126.00	123.50	0	2,267	0.00%
2023/05/30	2	124.25	2	123.50	124.50	0	2,239	0.00%
2023/05/29	0	0.00	10	122.65	123.00	-10	2,246	-0.45%
2023/05/26	2	120.50	0	0.00	121.00	2	2,304	0.09%
2023/05/25	2	121.25	0	0.00	120.00	2	2,305	0.09%
2023/05/24	2	121.75	6.2	121.98	122.00	-4.2	2,304	-0.18%
2023/05/23	0	0.00	1	118.00	118.50	-1	2,296	-0.04%
2023/05/22	1	115.00	0	0.00	117.00	1	2,311	0.04%
2023/05/19	5	116.60	0	0.00	115.50	5	2,316	0.22%
2023/05/18	1	119.50	0	0.00	119.00	1	2,343	0.04%
2023/05/17	0	0.00	3	120.00	119.50	-3	2,432	-0.12%
2023/05/15	0	0.00	2	116.00	116.00	-2	2,655	-0.08%
2023/05/11	1	116.00	0	0.00	115.00	1	2,681	0.04%
2023/05/10	1.2	116.67	0	0.00	118.00	1.2	2,744	0.04%
2023/05/09	1	118.50	0	0.00	119.00	1	2,774	0.04%
2023/05/05	2	120.75	3	122.00	121.50	-1	2,825	-0.04%
2023/05/04	2	120.00	2	121.50	121.00	0	2,913	0.00%
2023/05/02	1	123.00	1	121.00	121.00	0	3,233	0.00%
2023/04/28	3	117.33	7.1	120.15	120.50	-4.1	3,274	-0.13%
2023/04/27	7	115.71	56	113.95	117.00	-49	3,243	-1.51%
2023/04/26	8	116.44	37	116.11	115.50	-29	3,199	-0.91%
2023/04/25	20	124.40	6.1	124.64	124.00	13.9	3,098	0.45%
2023/04/24	16	126.84	2	130.00	126.00	14	3,066	0.46%
2023/04/21	44.2	128.78	3	126.50	122.50	41.2	3,018	1.36%
2023/04/20	16	132.34	23	135.11	135.50	-7	2,965	-0.24%
2023/04/19	3	130.67	1	130.50	130.50	2	2,910	0.07%
2023/04/18	5.2	129.10	2	130.00	128.00	3.2	2,891	0.11%
2023/04/17	1	133.00	0	0.00	133.00	1	2,866	0.03%
2023/04/13	1	132.00	15.3	130.98	129.50	-14.3	2,848	-0.50%
2023/04/11	0	0.00	13	133.50	132.50	-13	2,844	-0.46%
2023/04/10	42	135.57	26	134.81	136.00	16	2,815	0.57%
2023/04/07	20	135.45	4	133.63	133.00	16	2,782	0.58%
2023/04/06	0	0.00	10	131.50	130.00	-10	2,733	-0.37%
2023/03/31	0	130.50	0.1	133.00	132.00	0	2,730	0.00%
2023/03/29	1	127.50	3	127.00	126.50	-2	2,725	-0.07%
2023/03/28	3	127.33	17.1	129.58	127.00	-14.1	2,720	-0.52%
2023/03/27	3	133.67	17.1	133.12	133.00	-14.1	2,675	-0.53%
2023/03/24	75.1	136.66	96	136.69	133.50	-20.9	2,640	-0.79%
2023/03/23	24.3	128.89	11	128.73	129.50	13.3	2,367	0.56%
2023/03/22	0	0.00	1	126.50	126.00	-1	2,310	-0.04%
2023/03/21	3	124.83	1	124.00	123.50	2	2,297	0.09%
2023/03/20	3	124.50	0	0.00	125.00	3	2,298	0.13%
2023/03/16	1	120.00	0	0.00	119.50	1	2,286	0.04%
2023/03/15	24	123.04	2	124.75	123.50	22	2,288	0.96%
2023/03/14	0	0.00	0.1	121.00	120.00	-0.1	2,291	0.00%
2023/03/13	1	119.00	0	0.00	121.50	1	2,304	0.04%
2023/03/10	8	122.13	1	122.00	122.50	7	2,330	0.30%
2023/03/09	71.1	124.92	20	125.00	125.00	51.1	2,409	2.12%
2023/03/08	25	128.34	30	128.65	127.50	-5	2,383	-0.21%
2023/03/07	5	124.70	1	125.50	124.50	4	2,316	0.17%
2023/03/03	1	120.00	28	120.45	120.00	-27	2,368	-1.14%
2023/02/24	7	129.00	4	125.25	124.00	3	2,376	0.13%
2023/02/23	3	123.50	3	123.33	123.00	0	2,311	0.00%
2023/02/22	0	0.00	1	122.00	122.00	-1	2,313	-0.04%
2023/02/21	3	125.50	2	126.50	125.00	1	2,314	0.04%
2023/02/20	0	0.00	0.1	125.50	125.00	-0.1	2,323	0.00%
2023/02/17	1	125.00	0.5	125.00	125.00	0.5	2,326	0.02%
2023/02/16	1	123.00	2	124.50	125.50	-1	2,331	-0.04%
2023/02/15	4	124.13	4	125.38	121.00	0	2,378	0.00%
2023/02/14	30.6	127.14	24	126.35	124.00	6.6	2,354	0.28%
2023/02/13	1	122.50	1	120.00	122.00	0	2,192	0.00%
2023/02/10	0	0.00	1	120.50	120.50	-1	2,207	-0.05%
2023/02/09	4	122.38	3	123.00	123.00	1	2,238	0.04%
2023/02/08	2	124.00	1	123.50	123.50	1	2,267	0.04%
2023/02/07	0	0.00	2	121.50	120.50	-2	2,212	-0.09%
2023/02/03	21	121.21	11.4	119.89	120.00	9.6	2,250	0.43%
2023/02/02	20	123.08	41	122.74	124.00	-21	2,239	-0.94%
2023/02/01	92.4	118.06	180	118.78	122.50	-87.6	2,149	-4.07%	大賣/
2023/01/31	20	110.28	11.1	112.60	113.50	8.9	1,918	0.46%
2023/01/30	20	102.63	1	100.00	103.50	19	1,842	1.03%
2023/01/13	1	97.70	0	0.00	97.70	1	1,848	0.05%
2023/01/12	4	100.63	3	98.80	98.10	1	1,867	0.05%
2023/01/10	6	105.17	7	103.93	103.00	-1	1,850	-0.05%
2023/01/05	1	97.70	1	100.00	97.50	0	1,834	0.00%
2022/12/30	25	97.11	25	96.46	96.40	0	1,876	0.00%
2022/12/29	1	96.00	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%
2022/12/23	0	0.00	10	99.50	99.50	-10	2,057	-0.49%
2022/12/21	2	96.70	0	0.00	96.70	2	2,095	0.10%
2022/12/20	1	98.00	0	0.00	98.00	1	2,096	0.05%
2022/12/19	1.1	99.54	1	100.50	101.00	0.1	2,102	0.00%
2022/12/14	2	104.25	2	104.00	104.00	0	2,191	0.00%
2022/12/12	0	0.00	2	103.00	102.50	-2	2,195	-0.09%
2022/12/09	0	0.00	1	104.00	104.00	-1	2,192	-0.05%
2022/12/08	0	0.00	20	105.00	107.00	-20	2,191	-0.91%
2022/12/06	1	108.50	5	108.50	106.00	-4	2,192	-0.18%
2022/12/05	2	109.75	4	110.50	110.00	-2	2,182	-0.09%
2022/12/02	6	111.42	31.3	110.66	108.50	-25.3	2,174	-1.16%
2022/12/01	51.3	108.70	42	109.76	110.50	9.3	2,135	0.44%
2022/11/30	1.2	103.17	0.1	104.00	104.00	1.2	2,049	0.06%
2022/11/29	2	104.75	2	105.00	103.50	0	2,043	0.00%
2022/11/28	24.1	106.27	8	105.00	106.50	16.1	2,017	0.80%
2022/11/25	196	100.65	3	100.67	100.50	193	1,950	9.89%	大買/鉅額交易
2022/11/24	5	97.16	4	97.55	98.20	1	1,930	0.05%
2022/11/23	3	97.93	3	96.00	96.00	0	1,917	0.00%
2022/11/22	3	98.83	3	98.83	98.80	0	1,906	0.00%
2022/11/18	7	103.00	2	100.75	100.00	5	1,998	0.25%
2022/11/17	14	103.64	1	104.00	104.00	13	2,006	0.65%
2022/11/16	1	102.50	2	102.75	102.50	-1	2,008	-0.05%
2022/11/15	9	100.14	2	101.25	101.00	7	2,021	0.35%
2022/11/14	1	98.70	0	0.00	99.50	1	2,070	0.05%
2022/11/11	2	97.95	12	98.10	98.80	-10	2,165	-0.46%
2022/11/10	7	92.74	21	92.28	94.00	-14	2,117	-0.66%
2022/11/09	16	96.59	2	96.75	96.90	14	2,052	0.68%
2022/11/08	10	100.62	2	98.95	96.90	8	2,023	0.40%
2022/11/07	1	98.70	26	97.71	98.70	-25	2,037	-1.23%
2022/11/04	6	94.10	0	0.00	95.30	6	2,022	0.30%
2022/11/03	1	98.30	1	97.90	97.90	0	1,984	0.00%
2022/11/02	0	0.00	1	97.50	98.80	-1	1,998	-0.05%
2022/11/01	11	93.85	3	94.13	95.30	8	1,977	0.40%
2022/10/31	2	89.90	0	0.00	89.30	2	1,962	0.10%
2022/10/27	1	92.60	0	0.00	92.00	1	1,953	0.05%
2022/10/26	0	0.00	1	90.00	91.50	-1	1,951	-0.05%
2022/10/25	1	91.70	0	0.00	92.70	1	1,952	0.05%
2022/10/21	3	97.83	14	98.84	94.60	-11	1,982	-0.55%
2022/10/20	26	99.68	1	101.50	100.00	25	1,975	1.27%
2022/10/19	3	103.00	0	0.00	102.00	3	1,967	0.15%
2022/10/18	2	103.00	0	0.00	103.00	2	1,992	0.10%
2022/10/14	0	0.00	1	107.50	107.00	-1	2,094	-0.05%
2022/10/13	12	107.63	1	109.00	102.50	11	2,145	0.51%
2022/10/12	0	0.00	22	110.45	108.50	-22	2,183	-1.01%
2022/10/11	0	0.00	3	111.67	111.50	-3	2,294	-0.13%
2022/10/06	2	117.50	11	117.45	117.00	-9	2,449	-0.37%
2022/10/05	11	117.64	4	116.25	115.50	7	2,454	0.29%
2022/10/04	318.2	116.97	24	117.63	116.50	294.2	2,448	12.01%	大買/鉅額交易
2022/10/03	28	113.11	15.1	112.42	113.50	12.9	2,449	0.53%
2022/09/30	13	104.12	3	104.33	106.00	10	2,521	0.40%
2022/09/29	1.2	103.58	0	0.00	102.50	1.2	2,661	0.05%
2022/09/28	7	101.57	15	101.50	100.50	-8	2,819	-0.28%
2022/09/27	2	103.00	3	102.67	104.00	-1	2,974	-0.03%
2022/09/26	1	100.50	0	0.00	97.80	1	3,019	0.03%
2022/09/23	2	103.00	2	104.75	104.00	0	3,061	0.00%
2022/09/22	1.1	104.09	1.1	104.45	104.50	0	3,054	0.00%
2022/09/21	1	109.00	3	108.33	107.50	-2	3,017	-0.07%
2022/09/15	2	119.50	2	118.00	117.50	0	3,049	0.00%
2022/09/14	1.2	119.58	1	121.50	121.00	0.2	3,056	0.01%
2022/09/12	0.1	118.50	2	119.25	119.50	-1.9	3,074	-0.06%
2022/09/08	0	0.00	1	117.00	118.00	-1	3,084	-0.03%
2022/09/06	2.1	113.95	1	112.50	113.00	1.1	3,091	0.04%
2022/09/05	1	117.50	1	117.00	115.50	0	3,097	0.00%
2022/09/02	1	118.50	20	119.75	120.50	-19	3,094	-0.61%
2022/09/01	1	117.50	0	0.00	118.00	1	3,085	0.03%
2022/08/31	12	118.17	21	118.12	119.00	-9	3,093	-0.29%
2022/08/29	1	116.50	62	116.28	116.00	-61	3,106	-1.96%
2022/08/26	3	121.50	5	120.80	120.50	-2	3,082	-0.06%
2022/08/25	0	0.00	3	117.17	117.50	-3	3,028	-0.10%
2022/08/24	4	116.25	61	114.81	115.00	-57	3,037	-1.88%
2022/08/23	50	116.35	0	0.00	116.50	50	3,038	1.65%
2022/08/22	0	0.00	2	117.50	116.50	-2	3,082	-0.06%
2022/08/19	3	123.33	107	122.26	121.00	-104	3,062	-3.40%	大賣/鉅額交易
2022/08/18	59	123.53	10	123.60	121.50	49	2,998	1.63%
2022/08/17	5	125.40	6	126.00	125.00	-1	2,899	-0.03%
2022/08/16	6	124.50	0	0.00	123.50	6	2,875	0.21%
2022/08/15	3	121.33	19	120.74	122.00	-16	2,912	-0.55%
2022/08/12	1	118.00	4	118.50	120.50	-3	2,907	-0.10%
2022/08/11	30	116.25	0	0.00	115.50	30	2,888	1.04%
2022/08/09	1	111.00	2	111.00	111.50	-1	2,931	-0.03%
2022/08/08	0	0.00	1	110.50	114.00	-1	2,924	-0.03%
2022/08/05	2	113.50	0	0.00	112.00	2	2,912	0.07%
2022/08/04	0	0.00	1	113.50	114.00	-1	2,876	-0.03%
2022/08/03	0	0.00	6	114.75	114.50	-6	2,865	-0.21%
2022/08/02	8	117.94	1	118.50	118.00	7	2,867	0.24%
2022/08/01	77	121.18	0	0.00	121.50	77	2,846	2.71%
2022/07/29	0	0.00	4.4	119.82	120.50	-4.4	2,842	-0.15%
2022/07/25	0	0.00	8	114.00	114.00	-8	2,799	-0.29%
2022/07/22	16.4	115.35	5	112.30	113.50	11.4	2,806	0.41%
2022/07/21	0	0.00	1	114.00	114.50	-1	2,766	-0.04%
2022/07/20	0	0.00	0.3	113.00	111.00	-0.3	2,740	-0.01%
2022/07/19	1	111.50	0	0.00	108.00	1	2,692	0.04%
2022/07/18	156.3	110.05	6	110.50	110.00	150.3	2,686	5.59%	大買/鉅額交易
2022/07/15	5	100.18	5	101.70	107.00	0	2,607	0.00%
2022/07/13	4	95.78	4	93.30	93.50	0	2,510	0.00%
2022/07/12	0	0.00	1	92.00	92.10	-1	2,503	-0.04%
2022/07/11	0	0.00	87	94.27	94.60	-87	2,497	-3.48%
2022/07/08	7	98.40	12	95.90	97.10	-5	2,461	-0.20%
2022/07/07	11	91.56	3	90.77	93.20	8	2,371	0.34%
2022/07/06	10	94.13	10	94.66	91.20	0	2,261	0.00%
2022/07/05	8	100.25	10	100.70	100.00	-2	2,133	-0.09%
2022/07/04	14	106.00	0	0.00	106.00	14	2,067	0.68%
2022/07/01	5	120.30	12	117.50	117.50	-7	2,126	-0.33%
2022/06/29	1	134.50	0	0.00	136.50	1	2,192	0.05%
2022/06/28	0	0.00	2	139.00	138.00	-2	2,336	-0.09%
2022/06/27	7	139.57	0	0.00	139.00	7	2,707	0.26%
2022/06/23	1	133.00	0	0.00	134.50	1	2,810	0.04%
2022/06/22	32	134.72	2	132.00	133.00	30	2,825	1.06%
2022/06/17	1	135.00	0	0.00	139.00	1	2,829	0.04%
2022/06/16	2	139.75	12	142.33	137.00	-10	2,884	-0.35%
2022/06/10	0.2	151.00	0	0.00	151.00	0.2	2,910	0.01%
2022/06/09	0	0.00	1	149.00	150.50	-1	2,925	-0.03%
2022/06/07	0	0.00	1	143.00	145.50	-1	2,932	-0.03%
2022/06/06	0	0.00	5	145.00	145.50	-5	2,956	-0.17%
2022/06/02	3	144.33	4	145.13	144.00	-1	3,028	-0.03%
2022/06/01	3	151.33	7	149.29	147.50	-4	3,031	-0.13%
2022/05/31	59	151.61	4	150.50	152.00	55	3,042	1.81%
2022/05/30	5.1	150.35	26	147.67	151.00	-20.9	3,194	-0.65%
2022/05/27	5	144.90	1	145.00	143.50	4	3,161	0.13%
2022/05/26	73	142.42	2	141.50	142.50	71	3,184	2.23%
2022/05/25	1	140.00	2	137.00	141.00	-1	3,204	-0.03%
2022/05/23	24	143.40	23	146.70	142.00	1	3,183	0.03%
2022/05/20	3	143.00	1	142.00	142.50	2	3,155	0.06%
2022/05/19	21	142.88	7	142.71	143.00	14	3,147	0.44%
2022/05/18	7	142.29	13	142.89	143.00	-6	3,132	-0.19%
2022/05/17	0	0.00	10	134.50	138.00	-10	3,082	-0.32%
2022/05/16	6	136.17	5	134.70	133.00	1	3,121	0.03%
2022/05/12	1	132.00	1	131.50	128.00	0	3,147	0.00%
2022/05/10	11	130.45	2	131.00	134.00	9	3,195	0.28%
2022/05/06	14	134.93	2	134.50	134.50	12	3,254	0.37%
2022/05/05	1	142.00	1	140.50	141.50	0	3,248	0.00%
2022/05/04	85	136.85	1	137.00	136.50	84	3,252	2.58%
2022/05/03	0	0.00	1	135.00	135.50	-1	3,277	-0.03%
2022/04/29	2	135.00	1	132.00	132.00	1	3,289	0.03%
2022/04/28	52	126.61	77	129.77	134.00	-25	3,287	-0.76%
2022/04/27	6	126.92	5	126.90	130.50	1	3,270	0.03%
2022/04/26	5	132.80	1	131.50	131.00	4	3,294	0.12%
2022/04/25	0	0.00	25	134.20	135.50	-25	3,319	-0.75%
2022/04/22	2	144.25	3	142.67	141.50	-1	3,318	-0.03%
2022/04/21	12	142.67	28	144.36	145.50	-16	3,291	-0.49%
2022/04/20	45	140.03	85	140.31	140.50	-40	3,302	-1.21%
2022/04/19	3	135.33	1	135.50	135.50	2	3,307	0.06%
2022/04/18	1	127.00	0	0.00	130.00	1	3,314	0.03%
2022/04/15	4	131.25	2	130.00	129.00	2	3,332	0.06%
2022/04/14	41	135.01	2	135.00	135.00	39	3,365	1.16%
2022/04/13	42	132.94	2	135.50	137.00	40	3,372	1.19%
2022/04/12	1	136.00	18	135.75	133.50	-17	3,377	-0.50%
2022/04/11	1	137.50	7	137.36	136.50	-6	3,485	-0.17%
2022/04/08	32	143.08	3.1	142.55	142.00	28.9	3,581	0.81%
2022/04/07	7	157.57	3	156.17	149.00	4	3,766	0.11%
2022/04/06	1	154.50	1	157.50	158.00	0	3,650	0.00%
2022/04/01	10	157.65	4.3	159.09	159.00	5.7	3,614	0.16%
2022/03/31	12	161.08	16.4	159.99	164.00	-4.4	3,516	-0.12%
2022/03/30	17.1	157.99	37.1	159.48	162.50	-20	3,381	-0.59%
2022/03/29	10.1	147.06	69	148.24	148.00	-58.9	3,020	-1.95%
2022/03/25	8	142.56	38	145.30	142.50	-30	2,921	-1.03%
2022/03/24	77	141.29	0	0.00	142.00	77	2,887	2.67%
2022/03/23	5	142.70	76	144.78	141.50	-71	2,908	-2.44%
2022/03/22	1	143.00	0	0.00	142.00	1	2,880	0.03%
2022/03/21	3	143.67	4	143.13	142.50	-1	2,863	-0.03%
2022/03/18	2	136.50	12.1	136.82	137.50	-10.1	2,803	-0.36%
2022/03/17	2	132.25	2	134.25	134.00	0	2,813	0.00%
2022/03/15	3.1	129.23	0	129.50	128.50	3.1	2,829	0.11%
2022/03/14	1	134.50	0	0.00	134.50	1	2,841	0.04%
2022/03/11	2	141.00	2	142.50	139.50	0	2,936	0.00%
2022/03/10	0	0.00	4	141.38	142.50	-4	2,953	-0.14%
2022/03/09	5	139.40	2	135.25	136.00	3	2,969	0.10%
2022/03/08	9	139.72	14	135.11	133.50	-5	2,981	-0.17%
2022/03/07	5	133.50	2	133.25	132.50	3	2,940	0.10%
2022/03/04	82	139.66	2	141.00	139.00	80	2,947	2.71%
2022/03/03	19	146.00	19	145.13	141.50	0	2,945	0.00%
2022/03/02	3	133.50	3	136.50	137.00	0	2,795	0.00%
2022/02/25	5	133.00	3	131.33	131.00	2	2,817	0.07%
2022/02/24	5	136.30	5	135.80	133.50	0	2,825	0.00%
2022/02/23	6	142.00	2	142.00	142.00	4	2,894	0.14%
2022/02/22	6	140.83	256	140.64	141.00	-250	2,994	-8.35%	大賣/鉅額交易
2022/02/21	2	143.50	4	146.00	146.50	-2	3,033	-0.07%
2022/02/18	1	141.50	1	144.00	143.50	0	3,072	0.00%
2022/02/17	3	142.33	1	143.50	142.50	2	3,284	0.06%
2022/02/16	5	141.70	1	141.50	142.00	4	3,439	0.12%
2022/02/15	2	144.25	1	143.50	143.50	1	3,473	0.03%
2022/02/14	4	145.50	3	144.00	145.50	1	3,525	0.03%
2022/02/11	3	152.33	1	152.00	152.00	2	3,575	0.06%
2022/02/10	1	157.00	1	156.50	157.00	0	3,630	0.00%
2022/02/09	26	160.21	24	159.02	159.00	2	3,691	0.05%
2022/02/08	8	157.75	6	158.33	156.50	2	3,785	0.05%
2022/02/07	1	152.50	1	153.50	154.00	0	3,969	0.00%
2022/01/26	5	150.40	10	151.60	150.50	-5	4,142	-0.12%
2022/01/25	134	149.07	9	148.89	147.00	125	4,416	2.83%	大買/鉅額交易
2022/01/21	0	0.00	4	145.00	148.00	-4	4,711	-0.08%
2022/01/20	1	145.00	4	147.63	149.00	-3	4,803	-0.06%
2022/01/19	133	145.68	4	146.00	146.50	129	4,840	2.66%	大買/鉅額交易
2022/01/18	9	148.50	5	148.90	148.00	4	4,846	0.08%
2022/01/17	5	144.80	3	143.50	146.50	2	4,902	0.04%
2022/01/14	5	142.80	5	141.90	144.00	0	5,045	0.00%
2022/01/13	6	142.75	5	143.10	143.00	1	5,162	0.02%
2022/01/12	5	147.80	3	149.83	148.50	2	5,358	0.04%
2022/01/11	140	148.73	3	148.33	144.50	137	5,399	2.54%	大買/鉅額交易
2022/01/10	4	152.00	7	151.36	151.50	-3	5,417	-0.06%
2022/01/07	2	153.25	0	153.50	151.00	2	5,465	0.04%
2022/01/06	5	160.10	2	163.00	160.00	3	5,503	0.05%
2022/01/05	6.2	168.14	5	165.40	164.00	1.2	5,524	0.02%
2022/01/04	29.1	176.65	30.1	173.89	170.50	-1	5,517	-0.02%
2022/01/03	27	174.15	27.1	175.03	171.00	0	5,518	0.00%
2021/12/30	82.4	174.14	73	175.36	175.50	9.4	5,542	0.17%
2021/12/29	1	161.50	1	163.00	163.00	0	5,447	0.00%
2021/12/28	0	0.00	0	162.00	161.00	0	5,540	0.00%
2021/12/27	4	160.63	1	162.00	160.00	3	5,616	0.05%
2021/12/24	0	0.00	4	162.00	162.00	-4	5,646	-0.07%
2021/12/23	5	159.50	0	0.00	160.00	5	5,706	0.09%
2021/12/22	2	160.00	5	159.90	159.50	-3	5,713	-0.05%
2021/12/21	3	162.50	1	162.00	162.50	2	5,707	0.04%
2021/12/20	4	156.38	61	156.79	159.00	-57	5,705	-1.00%
2021/12/17	6.3	159.21	1	156.50	156.50	5.3	5,707	0.09%
2021/12/16	1	162.00	1	161.00	160.50	0	5,695	0.00%
2021/12/15	1	158.50	1	160.00	159.00	0	5,719	0.00%
2021/12/14	4	157.25	3.1	158.00	157.50	1	5,747	0.02%
2021/12/13	2	158.00	3.5	159.93	159.00	-1.5	5,751	-0.03%
2021/12/10	5	157.90	1	160.50	157.50	4	5,732	0.07%
2021/12/09	4	162.13	7	160.43	160.00	-3	5,726	-0.05%
2021/12/08	4	166.25	2.6	166.42	166.00	1.4	5,707	0.02%
2021/12/07	24	167.75	10.1	166.56	163.50	14	5,683	0.25%
2021/12/06	4.1	158.87	3.1	160.69	163.50	1	5,595	0.02%
2021/12/03	6	159.17	8	159.64	164.00	-2	5,620	-0.04%
2021/12/02	9.4	157.76	3	155.33	155.00	6.4	5,720	0.11%
2021/12/01	1	157.00	1.2	160.24	160.50	-0.2	5,784	0.00%
2021/11/30	2	161.75	4	162.00	163.00	-2	5,790	-0.03%
2021/11/29	5.5	161.03	7	159.08	163.00	-1.5	5,809	-0.03%
2021/11/26	2	156.50	3	158.33	158.00	-1	5,790	-0.02%
2021/11/25	2	159.50	1.1	162.20	159.00	0.9	5,816	0.02%
2021/11/24	5.4	161.70	22.1	159.02	160.50	-16.8	5,874	-0.29%
2021/11/23	3	167.67	12.1	166.30	165.50	-9.1	5,849	-0.16%
2021/11/22	15.1	170.30	112	169.60	168.50	-97	5,885	-1.65%	大賣/
2021/11/19	99	175.61	19.1	176.00	175.50	79.9	5,905	1.35%
2021/11/18	12	173.12	7.2	170.22	168.50	4.9	5,937	0.08%
2021/11/17	9	177.22	28	176.63	173.50	-19	5,993	-0.32%
2021/11/16	51	178.35	42.1	177.62	178.00	8.9	6,090	0.15%
2021/11/15	45.3	170.35	26	167.52	176.00	19.3	6,001	0.32%
2021/11/12	14	159.32	3	162.17	160.00	11	5,917	0.19%
2021/11/11	21	155.71	12	155.63	155.50	9	5,851	0.15%
2021/11/10	7	156.71	7	154.93	160.00	0	5,860	0.00%
2021/11/09	7.1	158.56	6	158.75	157.00	1.1	5,836	0.02%
2021/11/08	12	160.38	129.2	158.90	158.00	-117.2	5,814	-2.02%	大賣/鉅額交易
2021/11/05	25	160.56	20	160.03	162.50	5	5,772	0.09%
2021/11/04	34	174.12	45.4	170.17	164.00	-11.4	5,706	-0.20%
2021/11/03	34.6	170.60	20	168.55	168.00	14.6	5,643	0.26%
2021/11/02	58.3	186.47	61	181.70	176.00	-2.8	5,498	-0.05%
2021/11/01	1	176.50	5	177.10	182.50	-4	5,236	-0.08%
2021/10/29	38	159.53	31	162.94	166.00	7	5,187	0.13%
2021/10/28	5	150.20	2	149.50	151.00	3	4,974	0.06%
2021/10/27	0	0.00	9	146.50	145.50	-9	4,911	-0.18%
2021/10/26	5	143.60	1	143.50	142.00	4	4,927	0.08%
2021/10/25	40	141.21	8	142.25	145.00	32	4,910	0.65%
2021/10/22	11	145.82	10.2	145.02	145.00	0.8	4,878	0.02%
2021/10/21	17	154.26	31	153.90	153.00	-14	4,795	-0.29%
2021/10/20	53.2	152.60	38.2	153.24	155.00	15	4,730	0.32%
2021/10/19	3	140.17	5	145.30	142.50	-2	4,641	-0.04%
2021/10/18	3	143.50	4	140.13	138.00	-1	4,732	-0.02%
2021/10/15	132	142.83	12	142.54	140.50	120	4,729	2.54%	大買/鉅額交易
2021/10/14	28	146.39	21	144.55	144.00	7	4,684	0.15%
2021/10/13	3	142.17	33	142.00	144.00	-30	4,640	-0.65%
2021/10/12	6	145.33	6	145.42	144.00	0	4,665	0.00%
2021/10/08	16	145.84	27	144.85	147.00	-11	4,690	-0.23%
2021/10/07	32	142.25	21	142.24	141.50	11	4,626	0.24%
2021/10/06	32	140.66	60.3	139.01	136.50	-28.3	4,565	-0.62%
2021/10/05	37	132.59	31	133.10	136.00	6	4,512	0.13%
2021/10/04	5	128.80	14.7	127.96	124.50	-9.7	4,584	-0.21%
2021/10/01	3	124.50	4.2	125.83	127.00	-1.2	4,628	-0.02%
2021/09/30	27.2	123.40	2	126.25	126.50	25.2	4,739	0.53%
2021/09/29	3.5	119.99	91	119.44	118.00	-87.5	4,817	-1.82%
2021/09/28	1	123.00	0	0.00	123.00	1	5,043	0.02%
2021/09/27	2	125.00	0	0.00	124.50	2	5,235	0.04%
2021/09/23	3.5	129.86	1	128.50	128.00	2.5	5,444	0.05%
2021/09/22	2	126.25	2.2	129.00	128.50	-0.2	5,532	0.00%
2021/09/17	8	120.81	0	0.00	127.50	8	5,592	0.14%
2021/09/15	1	128.00	1	127.00	129.50	0	6,117	0.00%
2021/09/14	0.3	130.00	0	129.00	128.50	0.3	6,374	0.00%
2021/09/10	0.1	131.00	0.2	132.00	133.00	-0.1	6,798	0.00%
2021/09/09	1.1	132.05	0	0.00	132.50	1.1	7,034	0.02%
2021/09/08	5.2	131.87	1.1	131.12	131.50	4.2	7,268	0.06%
2021/09/07	21.4	143.64	27.1	141.07	136.00	-5.7	7,344	-0.08%
2021/09/06	14.1	142.37	4	143.38	140.00	10.1	7,271	0.14%
2021/09/03	1	136.00	6	136.17	137.00	-5	7,263	-0.07%
2021/09/02	0.1	139.00	0	0.00	138.00	0.1	7,297	0.00%
2021/09/01	1	145.50	3.1	143.84	142.00	-2.1	7,429	-0.03%
2021/08/31	8	143.75	8	144.75	146.00	0	7,882	0.00%
2021/08/30	13	138.73	11.1	141.12	145.00	1.9	8,275	0.02%
2021/08/27	3	144.33	10.1	141.16	140.50	-7.1	8,344	-0.08%
2021/08/26	7.4	146.87	5	144.50	144.00	2.4	8,363	0.03%
2021/08/25	5.1	149.10	6	149.33	148.00	-1	8,369	-0.01%
2021/08/24	20	149.95	20.1	151.30	152.50	-0.1	8,376	0.00%
2021/08/23	10	146.80	66	146.17	148.50	-56	8,449	-0.66%
2021/08/20	17	140.00	8	138.75	139.00	9	8,600	0.10%
2021/08/19	30.1	138.94	25	139.92	137.00	5.1	8,552	0.06%
2021/08/18	13	128.58	8.5	129.05	135.50	4.5	8,485	0.05%
2021/08/17	2.3	131.78	2	128.75	126.00	0.3	8,557	0.00%
2021/08/16	1.7	133.65	47.1	130.27	131.50	-45.4	8,638	-0.53%
2021/08/13	8.6	139.17	62	136.94	138.00	-53.5	8,610	-0.62%
2021/08/12	4.3	140.30	4.2	140.55	142.50	0.1	8,570	0.00%
2021/08/11	1.3	135.46	6.1	140.07	135.00	-4.8	8,530	-0.06%
2021/08/10	9.2	143.29	9	144.11	142.00	0.2	8,520	0.00%
2021/08/09	21	153.33	15	154.10	143.50	6	8,515	0.07%
2021/08/05	0	0.00	36	151.10	151.50	-36	8,442	-0.43%
2021/08/04	3	148.17	2	149.25	147.00	1	8,476	0.01%
2021/08/03	32.1	152.44	25	152.36	151.50	7.1	8,520	0.08%
2021/08/02	12	149.00	17	151.00	151.50	-5	8,521	-0.06%
2021/07/30	6	146.08	7	149.21	143.50	-1	8,526	-0.01%
2021/07/29	39	142.71	9	141.67	143.00	30	8,495	0.35%
2021/07/28	9.3	136.47	22	138.80	134.50	-12.7	8,510	-0.15%
2021/07/27	5.1	150.55	37	149.89	147.50	-31.9	8,518	-0.37%
2021/07/26	0.1	151.50	3.4	151.32	150.00	-3.3	8,508	-0.04%
2021/07/23	14.1	149.31	10.2	146.23	149.50	3.8	8,487	0.05%
2021/07/22	8.6	153.59	17	157.09	159.00	-8.5	8,359	-0.10%
2021/07/21	3	144.67	5	143.70	145.50	-2	8,271	-0.02%
2021/07/20	2	141.00	10	141.75	140.00	-8	8,312	-0.10%
2021/07/19	6	146.42	22.2	142.41	141.50	-16.2	8,416	-0.19%
2021/07/16	3	143.00	6	144.83	146.50	-3	8,623	-0.03%
2021/07/15	7	138.14	119	137.86	139.50	-112	8,627	-1.30%	大賣/鉅額交易
2021/07/14	1.1	145.45	29	143.83	143.00	-27.9	8,678	-0.32%
2021/07/13	11	148.23	60.3	146.41	142.50	-49.3	8,847	-0.56%
2021/07/12	26.1	155.87	6.1	154.02	152.00	20	8,936	0.22%
2021/07/09	19.3	151.48	24	149.69	149.50	-4.7	8,853	-0.05%
2021/07/08	5	147.50	12	146.71	145.00	-7	8,702	-0.08%
2021/07/07	56	147.26	11	146.00	143.50	45	8,617	0.52%
2021/07/06	7	141.29	29	141.48	142.00	-22	8,494	-0.26%
2021/07/05	19.6	139.76	14	142.25	145.00	5.6	8,401	0.07%
2021/07/02	62	130.46	10.4	128.34	132.00	51.6	8,192	0.63%
2021/07/01	4	121.00	15	119.83	121.00	-11	8,025	-0.14%
2021/06/30	13.3	129.44	98	126.60	125.50	-84.7	7,926	-1.07%
2021/06/29	1	129.50	30	127.58	127.00	-29	7,836	-0.37%
2021/06/28	11.2	128.89	56.4	127.68	130.00	-45.2	7,752	-0.58%
2021/06/25	66.2	137.92	148	134.00	132.00	-81.8	7,705	-1.06%	大賣/
2021/06/24	93.7	134.02	13.1	133.43	134.50	80.6	7,410	1.09%
2021/06/23	69	125.79	80.1	125.25	127.00	-11.1	7,201	-0.15%
2021/06/22	74	118.49	76	116.79	119.00	-2	6,966	-0.03%
2021/06/21	103.1	113.85	11	111.95	110.50	92.1	6,766	1.36%	大買/
2021/06/18	106.2	111.23	153	109.82	111.00	-46.8	6,583	-0.71%	大買/大賣/
2021/06/17	165	103.14	166	103.13	110.00	-1	6,356	-0.02%	大買/大賣/
2021/06/16	107.2	99.35	54	99.74	100.00	53.2	6,132	0.87%	大買/
2021/06/15	63	97.36	9	96.93	97.50	54	6,079	0.89%
2021/06/11	50	94.18	325	94.27	95.00	-275	6,031	-4.56%	大賣/鉅額交易
2021/06/10	45	93.00	32.1	92.75	92.10	12.9	5,992	0.22%
2021/06/09	62.1	93.35	75	93.49	92.00	-12.9	5,944	-0.22%
2021/06/08	113	101.03	34	102.03	96.10	79	5,814	1.36%	大買/
2021/06/07	24	103.75	24.4	105.19	106.50	-0.4	5,407	-0.01%
2021/06/04	1	98.60	17	96.93	97.20	-16	5,012	-0.32%
2021/06/03	2	94.55	2	95.30	93.80	0	4,912	0.00%
2021/06/02	5	97.30	4	98.40	96.00	1	4,881	0.02%
2021/06/01	1	97.30	5.1	97.04	98.00	-4.1	4,836	-0.08%
2021/05/31	21	96.74	40.1	97.53	97.10	-19.1	4,736	-0.40%
2021/05/28	52.1	96.22	36.1	96.39	94.20	16	4,545	0.35%
2021/05/27	7	90.26	8.1	91.65	92.30	-1.1	4,312	-0.03%
2021/05/26	3	90.33	3	90.77	88.40	0	4,238	0.00%
2021/05/25	95	92.14	10	92.21	90.00	85	4,214	2.02%
2021/05/24	3.1	86.29	14.1	86.39	89.90	-11	4,091	-0.27%
2021/05/21	21	84.08	11	83.41	82.80	10	4,042	0.25%
2021/05/20	0	0.00	1	81.80	80.30	-1	4,074	-0.02%
2021/05/19	1	81.90	1	85.00	81.90	0	4,116	0.00%
2021/05/18	0	0.00	4	79.08	82.50	-4	4,150	-0.10%
2021/05/17	9	77.24	6	76.83	75.00	3	4,199	0.07%
2021/05/14	1.1	80.38	5.4	79.92	82.00	-4.3	4,188	-0.10%
2021/05/13	3.5	76.29	2	75.60	75.60	1.5	4,107	0.04%
2021/05/12	12	78.74	16	78.04	77.00	-4	4,151	-0.10%
2021/05/11	6	82.73	4	80.10	80.50	2	4,103	0.05%
2021/05/10	19	83.83	16	86.06	87.40	3	4,069	0.07%
2021/05/07	1	82.28	1	82.60	83.50	0	4,060	0.00%
2021/05/06	0	0.00	1	77.32	77.40	-1	4,074	-0.03%
2021/05/05	5	77.86	3	79.83	76.30	2	4,123	0.05%
2021/05/04	10	80.04	8.1	78.46	81.80	1.9	4,137	0.05%
2021/05/03	19	85.02	14.1	83.81	82.20	4.9	4,145	0.12%
2021/04/29	4.1	89.83	10	90.40	89.00	-6	4,131	-0.14%
2021/04/28	0	0.00	3	91.83	92.90	-3	4,198	-0.07%
2021/04/27	14	94.74	11	92.19	92.00	3	4,508	0.07%
2021/04/26	18.2	93.35	18.3	94.75	95.90	-0.1	4,585	0.00%
2021/04/23	28	93.92	8	93.74	93.20	20	4,548	0.44%
2021/04/22	16	94.64	83.2	95.25	91.10	-67.2	4,485	-1.50%
2021/04/21	4	92.65	13	93.59	91.00	-9	4,340	-0.21%
2021/04/20	76.5	94.68	10.1	95.11	94.20	66.4	4,300	1.54%
2021/04/19	24	94.09	17	93.57	92.90	7	4,237	0.17%
2021/04/16	80.1	86.43	16	88.32	88.30	64.1	4,072	1.57%
2021/04/15	6	82.53	2	83.20	83.30	4	3,946	0.10%
2021/04/14	0	0.00	2	79.80	79.90	-2	3,974	-0.05%
2021/04/13	2	83.60	10	81.00	80.90	-8	4,114	-0.19%
2021/04/09	0	0.00	0.3	82.20	81.80	-0.3	4,483	-0.01%
2021/04/07	0	0.00	4	82.58	83.10	-4	4,966	-0.08%
2021/04/06	0	0.00	1	81.30	81.20	-1	5,057	-0.02%
2021/04/01	2	80.50	2	81.30	80.50	0	5,087	0.00%
2021/03/30	0.3	82.00	4	81.83	80.90	-3.7	5,098	-0.07%
2021/03/26	2	80.20	2	80.00	79.80	0	5,053	0.00%
2021/03/25	4	77.60	66	77.07	77.20	-62	5,025	-1.23%
2021/03/24	5	78.66	57	78.29	78.20	-52	5,000	-1.04%
2021/03/23	3	80.13	2	81.10	79.50	1	4,982	0.02%
2021/03/22	4.1	81.05	1	80.90	80.50	3.1	4,972	0.06%
2021/03/19	1	81.40	1	81.40	81.50	0	4,954	0.00%
2021/03/18	15	82.79	262.1	82.14	83.30	-247.1	4,923	-5.02%	大賣/鉅額交易
2021/03/17	7	79.94	4.1	80.29	80.30	3	4,860	0.06%
2021/03/16	4	80.38	2	80.85	79.80	2	4,834	0.04%
2021/03/15	2.1	81.13	82.4	80.64	80.90	-80.3	4,801	-1.67%
2021/03/12	6	80.95	5	81.38	81.70	1	4,809	0.02%
2021/03/11	85	81.61	7	80.61	81.80	78	4,787	1.63%
2021/03/10	7	79.56	7	79.94	79.00	0	4,744	0.00%
2021/03/09	8.2	79.77	23	79.70	79.30	-14.9	4,754	-0.31%
2021/03/08	1	85.00	0	0.00	82.50	1	4,720	0.02%
2021/03/05	4.2	84.55	3	84.37	84.00	1.2	4,717	0.03%
2021/03/04	3	86.03	1	85.70	85.80	2	4,786	0.04%
2021/03/03	2	86.75	1.5	86.80	87.40	0.5	4,911	0.01%
2021/03/02	1	87.50	2.5	87.74	86.50	-1.5	4,961	-0.03%
2021/02/26	0	0.00	4	85.83	88.80	-4	4,943	-0.08%
2021/02/25	5	87.12	10	89.41	87.00	-5	4,924	-0.10%
2021/02/24	4.5	89.51	3	89.50	88.30	1.5	4,918	0.03%
2021/02/23	11	90.25	4	90.93	90.00	7	4,933	0.14%
2021/02/22	60	92.72	16	92.84	93.80	44	4,879	0.90%
2021/02/19	1	91.50	3.1	91.58	90.20	-2.1	4,840	-0.04%
2021/02/18	5	88.02	8	86.93	90.00	-3	4,798	-0.06%
2021/02/17	36.1	84.80	14	84.73	86.20	22.1	4,767	0.46%
2021/02/05	7	79.56	2	80.10	79.90	5	4,732	0.11%
2021/02/04	1	81.30	0	0.00	81.20	1	4,700	0.02%
2021/02/03	67	83.12	63	83.27	81.20	4	4,698	0.09%
2021/02/02	2	82.25	4	82.88	82.50	-2	4,645	-0.04%
2021/02/01	6	82.10	5	82.44	82.00	1	4,650	0.02%
2021/01/29	6	86.40	16	86.26	83.20	-10	4,617	-0.22%
2021/01/28	7	89.89	3	89.67	88.20	4	4,558	0.09%
2021/01/27	5	89.70	29	90.80	92.30	-24	4,498	-0.53%
2021/01/26	32	93.63	3	93.37	91.00	29	4,430	0.65%
2021/01/25	3	93.50	10	93.36	91.60	-7	4,378	-0.16%
2021/01/22	2	90.00	7.3	91.11	91.00	-5.3	4,313	-0.12%
2021/01/21	17.8	92.10	19	91.19	90.00	-1.2	4,267	-0.03%
2021/01/20	37.2	93.68	143	95.59	90.40	-105.8	4,163	-2.54%	大賣/鉅額交易
2021/01/19	285	95.16	69.6	94.62	96.90	215.4	3,812	5.65%	大買/鉅額交易
2021/01/18	1.6	88.62	54	85.66	88.10	-52.4	3,630	-1.44%
2021/01/15	63.3	87.84	1	87.60	87.00	62.3	3,578	1.74%
2021/01/14	12	88.74	16	89.23	91.00	-4	3,513	-0.11%
2021/01/13	7	87.03	3	87.27	86.70	4	3,406	0.12%
2021/01/12	14	87.27	2.1	86.81	86.50	11.9	3,380	0.35%
2021/01/11	91	89.76	20	89.04	89.80	71	3,326	2.13%
2021/01/08	40	86.57	5	86.34	86.50	35	3,241	1.08%
2021/01/07	66	88.82	4	89.30	88.90	62	3,185	1.95%
2021/01/06	35	91.11	97.1	93.91	89.90	-62.1	3,115	-1.99%
2021/01/05	19.1	100.72	19.2	96.83	96.70	-0.1	2,960	0.00%
2021/01/04	43.1	101.06	42	100.77	97.70	1.1	2,853	0.04%
2020/12/31	20.2	95.41	31	96.83	98.20	-10.9	2,580	-0.42%
2020/12/30	354.4	90.27	235	89.32	89.30	119.4	2,339	5.10%	大買/大賣/鉅額交易
2020/12/29	36	80.39	47	83.51	86.30	-11	2,108	-0.52%
2020/12/28	95	79.33	4	78.23	78.50	91	2,025	4.49%
2020/12/25	100	76.57	41	76.92	77.00	59	2,002	2.95%
2020/12/24	8	74.24	5	74.72	73.80	3	1,983	0.15%
2020/12/23	5	73.46	4	73.60	73.20	1	1,995	0.05%
2020/12/22	7	73.83	3	72.33	71.50	4	1,991	0.20%
2020/12/21	3	74.03	3	74.90	74.50	0	1,999	0.00%
2020/12/18	3	76.17	2	77.20	75.40	1	2,010	0.05%
2020/12/17	4	76.65	1	76.70	76.70	3	2,038	0.15%
2020/12/16	3	76.10	4	77.08	77.80	-1	2,076	-0.05%
2020/12/15	1	75.30	4	76.90	74.90	-3	2,087	-0.14%
2020/12/14	1	77.10	1	76.70	76.90	0	2,098	0.00%
2020/12/11	5	76.32	0	0.00	76.10	5	2,155	0.23%
2020/12/09	10	81.00	1	81.20	79.90	9	2,265	0.40%
2020/12/08	1	79.50	0	0.00	79.50	1	2,287	0.04%
2020/12/07	19	79.30	1	79.90	80.00	18	2,347	0.77%
2020/12/03	215	79.86	3.2	79.63	78.90	211.8	2,369	8.94%	大買/鉅額交易
2020/12/02	3.2	77.72	0.2	78.00	77.40	3	2,306	0.13%
2020/12/01	2	78.45	5	78.54	78.80	-3	2,288	-0.13%
2020/11/30	16	78.61	21	79.20	79.70	-5	2,265	-0.22%
2020/11/27	10.2	75.91	7	73.49	74.00	3.2	2,154	0.15%
2020/11/26	0	0.00	29	73.70	74.90	-29	2,013	-1.44%
2020/11/25	4	68.45	1	68.20	68.10	3	1,949	0.15%
2020/11/24	3	69.10	1	69.20	68.90	2	1,927	0.10%
2020/11/23	20	70.95	2	72.20	69.70	18	1,914	0.94%
2020/11/20	4	69.83	3	69.63	70.30	1	1,885	0.05%
2020/11/19	2	67.45	1	67.70	67.60	1	1,838	0.05%
2020/11/18	7	67.61	12	68.39	68.20	-5	1,828	-0.27%
2020/11/17	3	66.50	1	65.90	65.80	2	1,785	0.11%
2020/11/16	0	0.00	2	66.55	67.30	-2	1,768	-0.11%
2020/11/13	17	66.59	19	65.25	64.70	-2	1,730	-0.12%
2020/11/12	0.5	65.81	0	0.00	65.60	0.5	1,683	0.03%
2020/11/06	0	0.00	10	60.60	60.60	-10	1,579	-0.63%
2020/11/05	0	0.00	3	62.17	61.60	-3	1,578	-0.19%
2020/11/03	12	63.86	2	63.50	62.60	10	1,563	0.64%
2020/11/02	12	62.85	11	63.36	63.40	1	1,540	0.06%
2020/10/30	2	61.40	0	0.00	60.30	2	1,506	0.13%
2020/10/28	0	0.00	56	58.67	58.80	-56	1,478	-3.79%
2020/10/23	1	61.20	1	61.00	62.10	0	1,459	0.00%
2020/10/22	1	61.10	1	60.90	60.40	0	1,460	0.00%
2020/10/21	3	62.27	1	62.50	61.90	2	1,445	0.14%
2020/10/20	2	61.70	2	61.85	62.90	0	1,434	0.00%
2020/10/19	2	63.35	4	63.28	62.70	-2	1,417	-0.14%
2020/10/16	1	63.50	2	63.40	63.20	-1	1,411	-0.07%
2020/10/15	8	64.23	3	64.27	63.10	5	1,402	0.36%
2020/10/14	0	0.00	3	64.50	65.50	-3	1,384	-0.22%
2020/10/12	0	0.00	1	63.60	63.00	-1	1,342	-0.07%
2020/10/08	4	65.65	4	63.25	63.10	0	1,331	0.00%
2020/10/07	6	63.18	2	64.00	63.80	4	1,284	0.31%
2020/10/06	4	63.18	6	63.55	63.90	-2	1,256	-0.16%
2020/10/05	1	60.40	3	61.77	61.70	-2	1,163	-0.17%
2020/09/30	3	56.77	3	57.53	58.70	0	1,114	0.00%
2020/09/28	1	56.30	6	55.58	55.10	-5	1,067	-0.47%
2020/09/24	1	55.90	3	55.70	55.60	-2	1,040	-0.19%
2020/09/23	5	58.40	0	0.00	58.30	5	1,018	0.49%
2020/09/22	7	59.50	23	59.12	59.40	-16	1,002	-1.60%
2020/09/21	2	60.50	4	60.28	60.80	-2	970	-0.21%
2020/09/18	4	58.60	1	58.10	58.70	3	916	0.33%
2020/09/17	5	57.86	1	58.40	58.00	4	894	0.45%
2020/09/16	2	58.05	3	58.50	58.70	-1	873	-0.11%
2020/09/15	7	57.77	26	56.23	57.30	-19	809	-2.35%
2020/09/14	21	54.34	3	54.67	54.20	18	709	2.54%
2020/09/11	4	53.50	30	53.70	53.70	-26	681	-3.82%
2020/09/10	6	53.98	5	54.48	55.10	1	637	0.16%
2020/09/09	11	49.49	32	51.48	53.30	-21	547	-3.84%
2020/09/08	2	48.25	2	48.70	49.00	0	477	0.00%
2020/09/03	0	0.00	50	47.90	47.50	-50	482	-10.36%
2020/09/01	10	47.55	0	0.00	47.70	10	496	2.01%
2020/08/31	0	0.00	1	48.20	47.70	-1	519	-0.19%
2020/08/28	1	47.40	1	47.00	46.90	0	597	0.00%
2020/08/18	8	47.78	0	0.00	48.00	8	621	1.29%
2020/08/17	22	47.12	1	47.20	48.30	21	619	3.39%
2020/08/05	0	0.00	4	45.60	46.55	-4	659	-0.61%
2020/07/30	1	46.05	0	0.00	45.65	1	693	0.14%
2020/07/29	0	0.00	1	46.30	47.00	-1	697	-0.14%
2020/07/28	0	0.00	2	47.30	46.35	-2	700	-0.29%
2020/07/27	1	49.50	0	0.00	48.20	1	703	0.14%
2020/07/24	4	49.79	0	0.00	48.55	4	701	0.57%
2020/07/23	1	50.00	1	50.00	49.95	0	698	0.00%
2020/07/22	1	50.00	0	0.00	49.50	1	697	0.14%
2020/07/15	0	0.00	30	49.04	49.20	-30	689	-4.35%
2020/07/06	0	0.00	1	49.40	49.75	-1	702	-0.14%
2020/07/02	1	49.60	12	49.58	49.40	-11	704	-1.56%
2020/07/01	1	49.00	1	48.85	49.25	0	700	0.00%
2020/06/30	2	47.93	10	48.37	48.25	-8	695	-1.15%
2020/06/22	5	49.30	0	0.00	48.85	5	707	0.71%
2020/06/17	10	49.50	0	0.00	49.20	10	707	1.41%
2020/06/16	10	49.73	0	0.00	50.20	10	710	1.41%
2020/06/15	1	48.75	18	48.80	48.75	-17	721	-2.36%
2020/06/12	6	48.95	95	48.54	49.55	-89	728	-12.21%
2020/06/11	5	52.10	0	0.00	49.85	5	730	0.68%
2020/06/10	95	52.00	0	0.00	52.30	95	729	13.02%
2020/06/09	1	52.70	0	0.00	52.30	1	768	0.13%
2020/06/04	36	54.01	8	53.50	53.40	28	740	3.78%
2020/06/03	5	50.60	0.8	50.70	50.70	4.2	662	0.63%
2020/05/29	0	0.00	0.2	45.00	44.95	-0.2	646	-0.03%
2020/05/27	0	0.00	1	45.50	45.15	-1	645	-0.15%
2020/05/26	12	44.86	0	0.00	45.00	12	647	1.85%
2020/05/14	1	44.30	0	0.00	44.25	1	630	0.16%
2020/05/05	1	46.20	0	0.00	46.25	1	573	0.17%
2020/04/29	0	0.00	1	45.80	45.60	-1	557	-0.18%
2020/04/21	0	0.00	1	45.30	43.45	-1	592	-0.17%
2020/04/16	0	0.00	1	45.00	45.30	-1	582	-0.17%
2020/04/15	1	44.65	0	0.00	44.10	1	575	0.17%
2020/04/09	1	44.10	0	0.00	43.10	1	581	0.17%
2020/03/27	1	39.05	1	40.10	38.25	0	588	0.00%
2020/03/12	2	49.63	0	0.00	49.25	2	545	0.37%
2020/03/09	1	56.80	0	0.00	56.00	1	522	0.19%
2020/02/18	1	62.00	0	0.00	62.40	1	521	0.19%
2020/02/12	0	0.00	1	63.50	63.40	-1	519	-0.19%
2020/02/07	0	0.00	2	63.50	62.80	-2	520	-0.38%
2020/02/05	0	0.00	1	62.20	62.30	-1	513	-0.19%
2020/01/31	3	62.30	0	0.00	62.20	3	502	0.60%
2020/01/20	1	68.30	0	0.00	68.00	1	493	0.20%
2020/01/15	1	69.10	18	68.68	68.90	-17	478	-3.56%
2020/01/14	10	67.06	0	0.00	67.10	10	457	2.18%
2020/01/08	0	0.00	2	65.30	64.30	-2	469	-0.43%
2020/01/07	0	0.00	1	65.10	65.10	-1	467	-0.21%
2020/01/03	0	0.00	5	67.20	67.50	-5	462	-1.08%
2020/01/02	86	67.12	10	67.70	68.00	76	453	16.76%
2019/12/30	10	65.61	0	0.00	65.40	10	425	2.35%
2019/12/26	20	66.91	1	66.50	67.10	19	418	4.54%
2019/12/25	51	67.61	0	0.00	66.70	51	417	12.23%
2019/12/24	0	0.00	2	68.40	67.50	-2	413	-0.48%
2019/12/23	33	68.02	26	68.17	68.00	7	403	1.74%
2019/12/20	148	67.55	0	0.00	67.00	148	386	38.28%	大買/鉅額交易
2019/12/19	53	65.79	0	0.00	64.10	53	357	14.82%
2019/12/18	0	0.00	10	65.80	66.00	-10	348	-2.87%
2019/12/16	0	0.00	6	64.50	64.60	-6	338	-1.77%
2019/12/10	0	0.00	1	62.30	62.10	-1	336	-0.30%
2019/12/09	2	63.05	0	0.00	62.20	2	345	0.58%
2019/11/26	0	0.00	1	61.80	62.20	-1	431	-0.23%
2019/11/20	16	64.53	1	64.80	63.30	15	447	3.35%
2019/11/19	2	64.05	0	0.00	63.70	2	441	0.45%
2019/10/29	0	0.00	2	62.30	62.20	-2	486	-0.41%
2019/10/28	2	62.05	0	0.00	62.20	2	496	0.40%
2019/09/09	0	0.00	10	66.30	66.40	-10	587	-1.70%
2019/09/06	0	0.00	10	65.90	65.90	-10	575	-1.74%
2019/09/02	10	65.30	0	0.00	64.70	10	544	1.84%
2019/08/29	10	61.05	0	0.00	60.00	10	508	1.97%
2019/08/28	0	0.00	1	60.50	60.10	-1	507	-0.20%
2019/08/27	0	0.00	1	60.90	61.10	-1	508	-0.20%
2019/08/26	0	0.00	1	60.70	60.90	-1	504	-0.20%
2019/08/23	0	0.00	7	58.83	60.60	-7	500	-1.40%
2019/08/07	0	0.00	40	59.96	59.60	-40	488	-8.19%
2019/08/02	0	0.00	28	60.58	60.50	-28	488	-5.73%
2019/07/30	0	0.00	5	65.70	66.50	-5	465	-1.07%
2019/07/29	60	66.75	0	0.00	66.70	60	461	12.99%
2019/07/26	0	0.00	42	68.44	67.10	-42	452	-9.29%
2019/07/25	0	0.00	45	68.88	69.00	-45	433	-10.39%
2019/07/24	67	69.68	94	69.38	69.90	-27	430	-6.27%
2019/07/23	157	66.39	0	0.00	67.70	157	383	40.99%	大買/鉅額交易
2019/07/18	0	0.00	16	64.33	64.30	-16	395	-4.05%
2019/07/11	0	0.00	5	64.80	64.90	-5	413	-1.21%
2019/07/10	0	0.00	5	64.90	65.20	-5	415	-1.20%
2019/06/25	0	0.00	1	64.50	64.50	-1	458	-0.22%
2019/06/24	0	0.00	20	65.01	65.00	-20	474	-4.21%
2019/06/14	0	0.00	2	65.30	65.30	-2	537	-0.37%
2019/06/13	0	0.00	5	66.40	66.40	-5	548	-0.91%
2019/05/29	0	0.00	11	62.90	62.90	-11	621	-1.77%
2019/05/23	0	0.00	1	60.20	60.00	-1	649	-0.15%
2019/05/20	0	0.00	14	62.41	62.40	-14	686	-2.04%
2019/05/17	1	65.10	7	64.21	64.10	-6	725	-0.83%
2019/05/16	0	0.00	10	66.00	66.00	-10	730	-1.37%
2019/05/13	1	66.00	0	0.00	65.50	1	767	0.13%
2019/05/10	0	0.00	15	67.27	67.30	-15	789	-1.90%
2019/05/03	1	69.30	0	0.00	69.10	1	832	0.12%
2019/05/02	1	69.70	6	69.40	69.60	-5	838	-0.60%
2019/04/29	2	67.30	0	0.00	67.50	2	823	0.24%
2019/04/26	2	67.55	5	67.20	67.20	-3	825	-0.36%
2019/04/25	1	69.10	2	70.10	69.10	-1	828	-0.12%
2019/04/24	0	0.00	11	70.60	70.60	-11	832	-1.32%
2019/04/10	5	72.60	0	0.00	72.00	5	816	0.61%
2019/04/03	2	71.00	0	0.00	71.30	2	788	0.25%
2019/03/27	11	72.99	0	0.00	71.70	11	781	1.41%
2019/03/26	2	74.00	1	73.30	73.30	1	772	0.13%
2019/03/25	10	74.24	0	0.00	74.30	10	760	1.31%
2019/03/22	0	0.00	20	77.15	77.00	-20	760	-2.63%
2019/03/20	37	76.04	26	77.57	77.70	11	767	1.43%
2019/03/13	0	0.00	50	75.78	75.50	-50	736	-6.79%
2019/03/12	22	76.76	0	0.00	76.30	22	728	3.02%
2019/03/11	18	77.21	0	0.00	77.30	18	721	2.49%
2019/03/07	3	77.80	11	77.53	77.40	-8	730	-1.09%
2019/03/06	16	80.26	0	0.00	79.80	16	742	2.15%
2019/03/05	9	80.00	0	0.00	79.20	9	757	1.19%
2019/03/04	6	81.13	0	0.00	81.00	6	762	0.79%
2019/02/27	2	79.60	2	80.90	81.60	0	776	0.00%
2019/02/26	35	82.08	0	0.00	80.40	35	769	4.55%
2019/02/25	40	81.75	8	81.00	81.00	32	758	4.22%
2019/02/22	10	81.32	0	0.00	80.70	10	752	1.33%
2019/02/21	10	81.50	12	82.18	82.20	-2	760	-0.26%
2019/02/20	9	80.02	1	79.70	79.50	8	740	1.08%
2019/02/19	0	0.00	12	79.96	80.00	-12	733	-1.64%
2019/02/18	5	79.00	2	80.05	80.40	3	725	0.41%
2019/02/15	1	77.40	51	77.02	76.60	-50	685	-7.29%
2019/02/14	0	0.00	1	78.00	77.40	-1	679	-0.15%
2019/02/11	1	76.30	0	0.00	76.30	1	650	0.15%
2019/01/24	0	0.00	1	74.00	74.00	-1	608	-0.16%
2019/01/23	0	0.00	10	73.06	73.30	-10	644	-1.55%
2019/01/22	9	72.46	4	72.25	72.20	5	658	0.76%
2019/01/21	0	0.00	2	73.60	72.10	-2	668	-0.30%
2019/01/18	0	0.00	5	73.10	73.00	-5	684	-0.73%
2019/01/17	10	72.40	0	0.00	71.00	10	690	1.45%
2019/01/11	0	0.00	10	68.65	68.60	-10	751	-1.33%
2019/01/10	0	0.00	20	68.63	68.50	-20	758	-2.64%
2019/01/09	0	0.00	2	69.40	69.50	-2	767	-0.26%
2019/01/08	12	68.28	0	0.00	68.50	12	766	1.57%
2019/01/04	2	65.45	1	66.80	65.50	1	796	0.13%
2018/12/25	0	0.00	1	67.60	67.90	-1	921	-0.11%
2018/12/21	0	0.00	100	68.95	70.90	-100	978	-10.22%
2018/12/20	1	68.60	100	69.35	68.70	-99	981	-10.09%
2018/12/18	1	73.80	0	0.00	73.20	1	977	0.10%
2018/12/14	1	74.20	0	0.00	74.70	1	988	0.10%
2018/12/12	100	74.49	2	74.30	73.90	98	977	10.03%
2018/12/11	100	73.27	8	74.03	74.10	92	973	9.45%
2018/12/10	10	73.56	0	0.00	72.80	10	967	1.03%
2018/12/07	1	72.80	0	0.00	74.30	1	971	0.10%
2018/12/04	5	78.80	5	78.70	78.70	0	985	0.00%
2018/12/03	14	79.29	1	79.00	78.80	13	1,000	1.30%
2018/11/29	0	0.00	1	75.80	77.20	-1	1,041	-0.10%
2018/11/28	1	75.40	6	74.95	75.40	-5	1,055	-0.47%
2018/11/26	0	0.00	2	70.75	71.00	-2	1,174	-0.17%
2018/11/23	1	66.50	0	0.00	66.60	1	1,165	0.09%
2018/11/22	1	68.00	0	0.00	67.60	1	1,170	0.09%
2018/11/13	0	0.00	60	67.81	69.10	-60	1,198	-5.01%
2018/10/31	1	62.90	4	66.05	67.00	-3	1,193	-0.25%
2018/10/30	0	0.00	7	58.73	61.20	-7	1,160	-0.60%
2018/10/29	5	57.00	0	0.00	57.30	5	1,156	0.43%
2018/10/24	1	57.40	0	0.00	56.80	1	1,131	0.09%
2018/10/23	1	58.00	3	56.70	56.70	-2	1,135	-0.18%
2018/10/19	1	62.00	0	0.00	60.50	1	1,102	0.09%
2018/10/18	1	65.50	0	0.00	65.20	1	1,083	0.09%
2018/10/17	25	67.73	0	0.00	68.10	25	1,088	2.30%
2018/10/15	0	0.00	1	65.50	65.40	-1	1,084	-0.09%
2018/10/12	0	0.00	2	66.00	66.80	-2	1,087	-0.18%
2018/10/11	4	64.95	1	67.90	65.50	3	1,081	0.28%
2018/10/09	2	71.85	0	0.00	72.00	2	1,058	0.19%
2018/10/08	0	0.00	1	74.00	72.40	-1	1,071	-0.09%
2018/10/05	3	71.53	2	72.15	72.90	1	1,093	0.09%
2018/10/04	3	73.33	31.2	72.34	74.00	-28.2	1,073	-2.63%
2018/10/03	5	75.64	1	76.00	75.50	4	1,056	0.38%
2018/10/02	2	76.50	0.1	77.30	77.30	1.9	1,046	0.18%
2018/10/01	1	78.00	0	0.00	79.50	1	1,036	0.10%
2018/09/28	1	78.20	1	79.50	79.70	0	1,030	0.00%
2018/09/27	41	83.00	0	0.00	82.00	41	1,011	4.05%
2018/09/21	1	81.50	0	0.00	81.60	1	1,040	0.10%
2018/09/20	0	0.00	1	81.70	81.60	-1	1,041	-0.10%
2018/09/19	0.3	82.30	0	0.00	82.50	0.3	1,046	0.03%
2018/09/13	2	82.50	0	0.00	82.10	2	1,112	0.18%
2018/09/12	12	83.10	1	85.20	83.00	11	1,138	0.97%
2018/09/11	1	84.40	0	0.00	84.70	1	1,159	0.09%
2018/09/10	2	83.00	8	83.80	85.10	-6	1,193	-0.50%
2018/09/07	6	84.25	0	0.00	84.90	6	1,251	0.48%
2018/09/06	2	88.45	2	89.80	86.00	0	1,452	0.00%
2018/09/05	6	90.50	26	89.20	87.60	-20	1,558	-1.28%
2018/09/04	2	89.65	0	0.00	89.50	2	1,653	0.12%
2018/09/03	1	91.00	1	89.50	89.30	0	1,637	0.00%
2018/08/31	0	0.00	13	87.35	88.30	-13	1,590	-0.82%
2018/08/30	0	0.00	107	84.30	83.60	-107	1,550	-6.90%	大賣/鉅額交易
2018/08/28	0	0.00	100	82.45	82.30	-100	1,547	-6.46%
2018/08/24	1	81.50	0	0.00	81.50	1	1,567	0.06%
2018/08/21	1	86.30	4	86.55	86.80	-3	1,566	-0.19%
2018/08/16	0	0.00	2	84.70	84.90	-2	1,612	-0.12%
2018/08/15	0	0.00	5	84.00	83.90	-5	1,606	-0.31%
2018/08/14	50	82.04	0	0.00	82.20	50	1,603	3.12%
2018/08/13	6	80.52	5	81.28	81.20	1	1,603	0.06%
2018/08/10	0	0.00	3	85.30	83.70	-3	1,602	-0.19%
2018/08/02	4	82.53	0	0.00	82.50	4	1,583	0.25%
2018/07/31	2	81.30	0	0.00	81.60	2	1,593	0.13%
2018/07/30	5	82.50	0	0.00	83.70	5	1,603	0.31%
2018/07/26	0	0.00	2	87.00	85.50	-2	1,579	-0.13%
2018/07/24	0	0.00	6	84.00	85.20	-6	1,580	-0.38%
2018/07/20	0	0.00	4	83.25	82.80	-4	1,567	-0.26%
2018/07/19	3	82.33	32	83.08	83.00	-29	1,567	-1.85%
2018/07/18	0	0.00	41	84.30	83.80	-41	1,562	-2.62%
2018/07/17	3	85.73	3	85.77	85.10	0	1,550	0.00%
2018/07/16	112	88.06	10	88.45	87.40	102	1,585	6.43%	大買/鉅額交易
2018/07/13	47	89.06	14	86.80	89.00	33	1,570	2.10%
2018/07/12	0	0.00	5	84.40	84.30	-5	1,538	-0.32%
2018/07/11	2	85.00	1	83.80	83.50	1	1,541	0.06%
2018/07/10	1	85.00	10	84.16	85.50	-9	1,527	-0.59%
2018/07/09	2	81.00	20	83.09	83.10	-18	1,511	-1.19%
2018/07/06	4	79.85	3	79.10	80.40	1	1,502	0.07%
2018/07/05	0	0.00	6	81.13	80.40	-6	1,493	-0.40%
2018/07/04	5	80.40	0	0.00	80.40	5	1,489	0.34%
2018/07/03	0	0.00	2	82.20	81.00	-2	1,475	-0.14%
2018/07/02	0	0.00	21	83.50	82.50	-21	1,463	-1.44%
2018/06/29	1	84.00	1	84.90	84.30	0	1,459	0.00%
2018/06/28	155	84.08	20	83.46	83.10	135	1,464	9.22%	大買/鉅額交易
2018/06/27	0	0.00	4	84.60	83.20	-4	1,491	-0.27%
2018/06/26	0	0.00	12	83.11	82.80	-12	1,484	-0.81%
2018/06/25	1	83.00	1	83.70	82.60	0	1,511	0.00%
2018/06/22	5	86.70	3	87.40	86.70	2	1,496	0.13%
2018/06/21	1	91.00	0	0.00	88.60	1	1,493	0.07%
2018/06/20	6	88.17	37	88.25	91.00	-31	1,479	-2.10%
2018/06/19	10	91.75	0	0.00	91.20	10	1,457	0.69%
2018/06/15	61	97.70	0	0.00	94.70	61	1,448	4.21%
2018/06/14	51	96.18	69	96.85	97.80	-18	1,387	-1.30%
2018/06/13	106	96.37	164	96.43	92.00	-58	1,171	-4.95%	大買/大賣/
2018/06/12	269	92.18	44	93.68	94.30	225	1,109	20.29%	大買/鉅額交易
2018/06/11	6	84.50	12	83.50	85.80	-6	1,010	-0.59%
2018/06/08	68	86.04	4	86.68	85.70	64	1,018	6.28%
2018/06/05	2	83.60	0	0.00	82.40	2	1,223	0.16%
2018/06/04	25	82.67	2	82.10	82.80	23	1,227	1.87%
2018/06/01	0	0.00	35	79.77	80.20	-35	1,214	-2.88%
2018/05/31	12	81.55	0	0.00	79.70	12	1,230	0.98%
2018/05/29	0	0.00	10	83.54	82.50	-10	1,283	-0.78%
2018/05/28	20	85.25	0	0.00	85.30	20	1,325	1.51%
2018/05/25	138	81.66	9	82.68	84.20	129	1,320	9.77%	大買/鉅額交易
2018/05/22	0	0.00	1	75.50	75.00	-1	1,290	-0.08%
2018/05/15	3	73.90	0	0.00	73.20	3	1,429	0.21%
2018/05/14	0	0.00	3	72.17	73.50	-3	1,465	-0.20%
2018/05/11	0	0.00	21	71.14	70.80	-21	1,460	-1.44%
2018/05/07	1	68.00	0	0.00	68.80	1	1,472	0.07%
2018/05/02	1	70.00	0	0.00	69.70	1	1,565	0.06%
2018/04/30	2	70.50	3	70.20	70.50	-1	1,601	-0.06%
2018/04/27	7	72.87	0	0.00	72.50	7	1,619	0.43%
2018/04/25	0	0.00	16	72.14	73.30	-16	1,685	-0.95%
2018/04/24	0	0.00	20	73.06	72.70	-20	1,739	-1.15%
2018/04/23	1	75.20	19	75.82	75.00	-18	1,769	-1.02%
2018/04/20	2	78.50	10	77.35	77.30	-8	1,767	-0.45%
2018/04/19	0	0.00	16	79.91	79.60	-16	1,723	-0.93%
2018/04/18	0	0.00	6	80.90	80.40	-6	1,724	-0.35%
2018/04/17	5	81.26	6	81.23	81.50	-1	1,729	-0.06%
2018/04/16	1	84.30	0	0.00	83.60	1	1,741	0.06%
2018/04/13	0	0.00	1	84.80	85.00	-1	1,751	-0.06%
2018/04/12	1	84.60	0	0.00	84.10	1	1,767	0.06%
2018/04/10	0	0.00	4	84.50	83.10	-4	1,871	-0.21%
2018/04/03	0	0.00	15	83.12	83.50	-15	1,874	-0.80%
2018/04/02	7	84.10	7	83.79	83.80	0	1,891	0.00%
2018/03/31	3	86.83	27	84.92	84.80	-24	1,890	-1.27%
2018/03/30	55	87.63	7	86.63	87.00	48	1,894	2.53%
2018/03/29	2	83.80	13	83.82	83.60	-11	1,859	-0.59%
2018/03/28	112	86.16	9	85.56	85.30	103	1,849	5.57%	大買/鉅額交易
2018/03/23	1	83.00	25	83.04	83.70	-24	1,817	-1.32%
2018/03/22	1	85.30	0	0.00	84.60	1	1,809	0.06%
2018/03/20	6	84.23	0	0.00	84.00	6	1,775	0.34%
2018/03/15	0	0.00	25	87.04	87.70	-25	1,713	-1.46%
2018/03/14	0	0.00	15	87.47	87.00	-15	1,708	-0.88%
2018/03/13	55	90.19	1	90.00	88.60	54	1,709	3.16%
2018/03/12	60	87.26	2	87.45	87.00	58	1,685	3.44%
2018/03/09	79	87.03	9	84.57	87.70	70	1,631	4.29%
2018/03/08	2	79.30	0	0.00	79.80	2	1,515	0.13%
2018/03/07	6	78.55	1	79.00	78.80	5	1,524	0.33%
2018/03/06	0	0.00	2	79.75	78.90	-2	1,548	-0.13%
2018/03/05	1	78.70	1	81.10	77.50	0	1,557	0.00%
2018/03/02	2	80.95	2	81.60	81.40	0	1,568	0.00%
2018/03/01	1	76.80	7	80.43	83.60	-6	1,556	-0.39%
2018/02/27	1	78.00	8	77.70	76.80	-7	1,517	-0.46%
2018/02/26	0	0.00	1	75.80	75.80	-1	1,531	-0.07%
2018/02/21	0	0.00	1	77.30	76.00	-1	1,585	-0.06%
2018/02/12	1	75.20	4	75.00	75.10	-3	1,585	-0.19%
2018/02/09	4	71.00	0	0.00	73.90	4	1,579	0.25%
2018/02/08	199	76.12	2	74.10	71.60	197	1,592	12.37%	大買/鉅額交易
2018/02/07	0	0.00	6	72.90	73.80	-6	1,574	-0.38%
2018/02/06	6	68.68	0	0.00	67.10	6	1,611	0.37%
2018/02/05	0	0.00	3	73.63	74.50	-3	1,600	-0.19%
2018/02/02	0	0.00	1	75.20	75.40	-1	1,620	-0.06%
2018/01/30	1	73.70	0	0.00	73.80	1	1,745	0.06%
2018/01/29	0	0.00	1	76.00	75.70	-1	1,761	-0.06%
2018/01/26	1	75.00	8	73.60	76.00	-7	1,790	-0.39%
2018/01/25	3	77.40	47	76.94	73.20	-44	1,782	-2.47%
2018/01/24	7	76.29	26	77.89	76.30	-19	1,784	-1.06%
2018/01/23	28	80.96	15	78.83	79.00	13	1,835	0.71%
2018/01/22	55	79.63	103	79.54	79.10	-48	1,885	-2.55%	大賣/
2018/01/19	1	80.00	0	0.00	80.00	1	2,055	0.05%
2018/01/18	10	83.30	10	85.80	82.10	0	2,059	0.00%
2018/01/17	0	0.00	3	85.00	84.80	-3	2,079	-0.14%
2018/01/11	0	0.00	11	83.79	84.50	-11	2,430	-0.45%
2018/01/10	7	84.11	24	84.73	84.10	-17	2,469	-0.69%
2018/01/09	5	86.76	65	87.43	86.30	-60	2,497	-2.40%
2018/01/08	2	89.30	0	0.00	89.00	2	2,555	0.08%
2018/01/05	20	93.49	50	93.90	92.00	-30	2,641	-1.14%
2018/01/04	44	91.21	16	90.26	92.50	28	2,694	1.04%
2018/01/03	82	88.03	0	0.00	87.20	82	2,687	3.05%
2018/01/02	0	0.00	1	85.50	86.00	-1	2,716	-0.04%