崇越 (5434)-國泰券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
251.5
漲跌
▲2.0
漲幅
+0.80%
成交量
2,959張
產業
上市電子通路類股
506人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

崇越 (5434)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/23	66	253.42	1	253.50	251.50	65	1,532	4.24%
2024/04/22	1	250.50	1	256.50	249.50	0	1,492	0.00%
2024/04/19	7	265.64	4	264.13	258.00	3	1,434	0.21%
2024/04/18	0	0.00	1.1	261.00	260.00	-1.1	1,292	-0.09%
2024/04/17	45.1	265.08	3.5	268.00	265.00	41.7	1,232	3.38%
2024/04/16	16.4	257.35	116	260.02	251.50	-99.6	1,095	-9.09%	大賣/
2024/04/12	1	248.00	2	250.00	248.50	-1	910	-0.11%
2024/04/11	1	240.50	0	0.00	242.00	1	886	0.11%
2024/04/10	3	246.17	4	245.75	244.50	-1	866	-0.12%
2024/04/09	1.2	259.75	4	259.75	252.00	-2.8	843	-0.33%
2024/04/08	3.3	252.52	5	249.50	254.50	-1.7	793	-0.21%
2024/04/03	123.3	235.77	0	0.00	239.00	123.3	736	16.74%	大買/鉅額交易
2024/04/02	1	232.04	2	231.00	236.00	-1	714	-0.14%
2024/04/01	0	0.00	80	224.54	224.50	-80	684	-11.68%
2024/03/28	4	217.00	0	0.00	218.50	4	657	0.61%
2024/03/27	5	215.50	0	0.00	218.50	5	647	0.77%
2024/03/26	9	217.33	0	0.00	217.00	9	637	1.41%
2024/03/25	2	217.75	60	217.17	217.50	-58	627	-9.24%
2024/03/22	0.1	216.50	0	0.00	216.50	0.1	624	0.01%
2024/03/21	0	0.00	1	217.00	219.00	-1	608	-0.16%
2024/03/20	2	210.50	3	210.00	210.00	-1	579	-0.17%
2024/03/19	0	0.00	1	215.00	212.00	-1	573	-0.17%
2024/03/15	52	211.59	10	211.95	210.00	42	550	7.63%
2024/03/12	0.1	211.00	0	0.00	211.00	0.1	499	0.03%
2024/03/11	5	210.00	21	210.00	211.00	-16	490	-3.26%
2024/03/08	0	0.00	4	211.25	211.00	-4	481	-0.83%
2024/03/07	1	209.00	7.2	206.37	208.50	-6.2	450	-1.38%
2024/03/06	0	0.00	136	200.51	201.50	-136	424	-32.02%	大賣/鉅額交易
2024/03/05	0	0.00	0	198.00	198.50	0	419	-0.01%
2024/03/04	13	198.65	193.2	197.80	196.50	-180.2	411	-43.79%	大賣/鉅額交易
2024/03/01	23.2	198.09	2	200.00	197.50	21.2	402	5.26%
2024/02/27	1.1	195.91	12	194.00	194.00	-10.9	384	-2.84%
2024/02/26	0	0.00	0.1	196.00	196.00	-0.1	380	-0.03%
2024/02/23	0	0.00	1	195.50	194.00	-1	381	-0.26%
2024/02/20	0	0.00	98	196.10	195.00	-98	382	-25.63%
2024/02/19	1	195.00	100	195.74	196.50	-99	379	-26.12%
2024/02/15	0	0.00	6	194.00	194.00	-6	366	-1.64%
2024/02/02	1	191.50	0.1	191.50	191.00	0.9	349	0.26%
2024/02/01	0	0.00	0.1	191.00	191.50	-0.1	352	-0.03%
2024/01/31	0	0.00	0.1	188.00	187.50	-0.1	351	-0.03%
2024/01/30	0.3	189.00	2	190.00	189.50	-1.7	350	-0.48%
2024/01/29	0	0.00	30	188.13	188.50	-30	355	-8.45%
2024/01/25	15	186.00	1	186.50	186.50	14	362	3.87%
2024/01/23	0	0.00	2	185.75	186.00	-2	363	-0.55%
2024/01/17	52.1	181.70	0	0.00	181.50	52.1	362	14.37%
2024/01/12	0	0.00	1	183.00	183.00	-1	347	-0.29%
2024/01/09	0	0.00	4	182.50	182.50	-4	349	-1.14%
2024/01/05	0	0.00	20	182.00	182.50	-20	352	-5.67%
2024/01/04	2	180.00	0	0.00	181.50	2	354	0.56%
2024/01/02	0	0.00	0.1	182.00	182.00	-0.1	362	-0.03%
2023/12/29	0	0.00	2	182.00	182.50	-2	367	-0.54%
2023/12/28	0.1	181.50	0	0.00	182.00	0.1	393	0.01%
2023/12/27	0	0.00	2	183.50	183.50	-2	398	-0.50%
2023/12/25	6	182.50	0	0.00	182.50	6	398	1.51%
2023/12/22	0	0.00	2	181.00	181.00	-2	400	-0.50%
2023/12/20	0	0.00	4	183.50	182.00	-4	400	-1.00%
2023/12/18	0.1	184.00	0	0.00	183.50	0.1	395	0.03%
2023/12/13	14	183.50	1	183.00	183.50	13	395	3.28%
2023/12/11	10	182.00	0.1	182.00	182.50	9.9	393	2.52%
2023/12/08	1	182.00	0	0.00	182.00	1	392	0.26%
2023/12/07	2	181.50	0	0.00	181.50	2	389	0.51%
2023/12/05	14	182.36	0	0.00	183.00	14	389	3.60%
2023/12/01	1	183.00	0	0.00	184.00	1	391	0.26%
2023/11/28	0	0.00	1	185.00	184.00	-1	382	-0.26%
2023/11/27	3	183.33	0	0.00	182.00	3	385	0.78%
2023/11/22	0	0.00	1	184.00	185.00	-1	388	-0.26%
2023/11/21	9	185.28	8	186.94	187.00	1	382	0.26%
2023/11/20	0	0.00	2	185.00	184.50	-2	376	-0.53%
2023/11/16	0.4	183.75	2	184.50	184.50	-1.6	379	-0.41%
2023/11/14	0	0.00	1	178.50	179.50	-1	383	-0.26%
2023/11/09	10	180.00	10	181.40	181.00	0	398	0.00%
2023/11/08	16	179.16	16	180.75	181.00	0	404	0.00%
2023/11/06	1.1	177.82	2	177.00	178.50	-0.9	396	-0.23%
2023/11/02	0	0.00	4	170.50	171.00	-4	382	-1.05%
2023/11/01	0.1	168.00	6	168.50	169.50	-6	378	-1.57%
2023/10/31	0.1	170.00	4	170.50	169.00	-3.9	378	-1.03%
2023/10/30	0	0.00	2	169.50	170.00	-2	381	-0.52%
2023/10/27	4	167.00	0	0.00	167.00	4	388	1.03%
2023/10/16	13	167.81	4	167.50	168.00	9	414	2.17%
2023/10/13	0	0.00	2	169.50	170.00	-2	420	-0.48%
2023/10/12	0.1	168.00	2	168.50	168.50	-2	421	-0.46%
2023/10/05	2	167.50	2	169.00	168.50	0	416	0.00%
2023/10/04	90	163.83	0	0.00	163.50	90	414	21.74%
2023/10/03	1.1	170.02	0	0.00	169.00	1.1	389	0.27%
2023/10/02	0	0.00	23	170.63	171.50	-23	393	-5.84%
2023/09/28	2	168.00	0	0.00	169.50	2	398	0.50%
2023/09/27	1	167.50	0	0.00	168.00	1	401	0.25%
2023/09/26	2	168.00	0	0.00	168.00	2	403	0.50%
2023/09/21	2	169.50	0	0.00	169.50	2	416	0.48%
2023/09/20	2	171.50	0	0.00	171.00	2	424	0.47%
2023/09/18	9	173.89	0	0.00	174.00	9	432	2.08%
2023/09/14	5	175.00	2	175.00	175.50	3	436	0.69%
2023/09/08	1	173.00	0	0.00	173.00	1	451	0.22%
2023/09/07	0	0.00	2	175.50	175.50	-2	454	-0.44%
2023/09/06	100	174.28	0	0.00	174.00	100	456	21.89%
2023/09/04	0	0.00	2	175.00	175.00	-2	487	-0.41%
2023/09/01	0	0.00	0.1	173.50	173.00	-0.1	503	-0.02%
2023/08/31	0	0.00	0.1	173.50	173.00	-0.1	510	-0.02%
2023/08/30	0.2	171.50	0	0.00	171.50	0.2	512	0.04%
2023/08/22	14	165.86	0	0.00	166.50	14	544	2.57%
2023/08/21	0.1	169.00	0	0.00	167.00	0.1	537	0.01%
2023/08/14	2	170.50	0	0.00	169.50	2	504	0.40%
2023/08/08	5	177.60	0	0.00	177.00	5	490	1.02%
2023/08/04	5	177.80	0	0.00	178.00	5	489	1.02%
2023/08/02	7	177.71	0	0.00	176.50	7	486	1.44%
2023/08/01	11	178.14	1	177.50	177.50	10	478	2.09%
2023/07/31	5	183.50	0	0.00	179.50	5	467	1.07%
2023/07/27	10	182.55	1	182.00	182.00	9	459	1.96%
2023/07/25	3	181.33	0	0.00	181.50	3	462	0.65%
2023/07/20	0	0.00	40.2	183.00	184.00	-40.2	480	-8.37%
2023/07/19	4	182.25	2	185.00	182.00	2	487	0.41%
2023/07/17	10.2	185.97	10	183.60	182.50	0.2	492	0.04%
2023/07/13	1	179.50	0	0.00	179.50	1	494	0.20%
2023/07/07	4	176.25	0	0.00	175.50	4	494	0.81%
2023/06/30	2	180.50	0	0.00	182.50	2	475	0.42%
2023/06/26	2	182.00	0	0.00	182.00	2	459	0.44%
2023/06/21	2	185.00	0	0.00	185.00	2	452	0.44%
2023/06/20	2	186.00	0	0.00	186.00	2	451	0.44%
2023/06/16	3	188.50	0	0.00	187.50	3	456	0.66%
2023/06/15	2	189.00	0	0.00	191.00	2	451	0.44%
2023/06/14	2	189.00	0	0.00	188.00	2	449	0.44%
2023/06/13	8	190.13	0	0.00	190.00	8	452	1.77%
2023/06/12	2	186.00	0	0.00	186.00	2	452	0.44%
2023/06/09	4	187.50	0	0.00	187.00	4	466	0.86%
2023/06/08	18	189.75	0	0.00	187.50	18	464	3.88%
2023/06/07	0	0.00	12	199.33	201.00	-12	446	-2.69%
2023/06/06	0.2	197.50	0	0.00	197.50	0.2	430	0.05%
2023/06/05	0	0.00	120	197.93	197.00	-120	425	-28.18%	大賣/鉅額交易
2023/06/01	0	0.00	4	202.00	201.00	-4	441	-0.91%
2023/05/31	1	203.00	0.1	202.50	200.00	0.9	436	0.21%
2023/05/30	0.1	200.00	9.2	202.83	201.50	-9.1	428	-2.11%
2023/05/29	0.2	196.50	2	197.50	198.00	-1.9	417	-0.44%
2023/05/11	2	185.50	0	0.00	185.00	2	438	0.46%
2023/05/03	2	185.00	0	0.00	185.00	2	467	0.43%
2023/04/26	66	185.10	0	0.00	185.50	66	465	14.19%
2023/04/25	7	185.36	3	185.00	184.00	4	453	0.88%
2023/04/21	219	187.62	36	187.08	186.00	183	421	43.37%	大買/鉅額交易
2023/04/20	2	186.50	0	0.00	185.00	2	410	0.49%
2023/04/18	1	189.50	0	0.00	192.00	1	393	0.25%
2023/04/11	0	0.00	80	190.41	191.50	-80	386	-20.69%
2023/04/06	10	189.55	0	0.00	190.50	10	385	2.60%
2023/03/31	0	0.00	1	189.50	189.00	-1	381	-0.26%
2023/03/28	1	186.50	0	0.00	191.00	1	380	0.26%
2023/03/24	1	188.50	0	0.00	188.00	1	390	0.26%
2023/03/22	0	0.00	2	190.50	189.50	-2	384	-0.52%
2023/03/21	0	0.00	1	189.50	189.00	-1	384	-0.26%
2023/03/15	1	188.00	0	0.00	184.00	1	377	0.27%
2023/03/14	2	186.00	0	0.00	185.50	2	378	0.53%
2023/03/08	0	0.00	20	195.00	194.00	-20	362	-5.52%
2023/03/07	0	0.00	10	197.00	195.50	-10	356	-2.80%
2023/03/06	0	0.00	2	194.00	195.00	-2	343	-0.58%
2023/03/03	15	188.00	0	0.00	188.00	15	328	4.56%
2023/03/01	13	183.00	0	0.00	183.00	13	324	4.00%
2023/02/23	0	0.00	2	181.50	181.50	-2	318	-0.63%
2023/02/22	1	177.50	0	0.00	177.50	1	310	0.32%
2023/02/17	0.1	174.50	4	175.00	174.50	-3.9	308	-1.26%
2023/02/13	9	171.50	0	0.00	171.50	9	306	2.94%
2023/02/09	4	169.50	0	0.00	169.50	4	299	1.34%
2023/02/07	7	168.50	0	0.00	168.50	7	297	2.35%
2023/02/03	5	167.00	52	167.30	168.00	-47	287	-16.37%
2023/02/01	33	167.91	0	0.00	168.00	33	287	11.46%
2023/01/30	1	169.00	0	0.00	169.00	1	285	0.35%
2023/01/16	7	164.50	0	0.00	164.50	7	288	2.42%
2023/01/13	6	164.50	0	0.00	164.50	6	289	2.07%
2023/01/12	2	165.00	0	0.00	165.00	2	303	0.66%
2022/12/30	70.2	165.40	0	0.00	164.00	70.2	333	21.04%
2022/12/29	37.2	163.50	0	0.00	163.50	37.2	331	11.23%
2022/12/26	9	165.00	0	0.00	165.00	9	334	2.69%
2022/12/21	0	0.00	29	166.24	166.00	-29	358	-8.08%
2022/12/20	0	0.00	417	164.74	163.50	-417	361	-115.51%	大賣/鉅額交易
2022/12/19	116.7	167.16	0	0.00	169.00	116.7	359	32.49%	大買/鉅額交易
2022/12/16	0	0.00	3	164.17	163.00	-3	352	-0.85%
2022/12/15	0	0.00	1.1	167.60	167.50	-1.1	346	-0.32%
2022/12/12	1	166.00	75	167.67	169.00	-74	348	-21.25%
2022/12/09	4	168.25	0	0.00	168.50	4	350	1.14%
2022/12/08	0	0.00	3	167.33	169.00	-3	361	-0.83%
2022/12/07	0	0.00	2	167.50	169.50	-2	363	-0.55%
2022/12/06	9	172.61	20	172.13	172.50	-11	360	-3.05%
2022/12/05	0	0.00	3	168.00	170.50	-3	356	-0.84%
2022/12/01	4	171.00	0	0.00	169.50	4	362	1.10%
2022/11/30	0	0.00	10	165.50	170.00	-10	357	-2.80%
2022/11/29	0	0.00	4	165.00	165.00	-4	353	-1.13%
2022/11/28	4	164.50	0	0.00	164.50	4	355	1.13%
2022/11/23	0	0.00	10	167.00	167.50	-10	356	-2.80%
2022/11/22	0	0.00	10	165.50	165.50	-10	356	-2.81%
2022/11/21	0	0.00	1	165.00	164.50	-1	356	-0.28%
2022/11/17	1	165.00	10	164.00	165.00	-9	356	-2.53%
2022/11/15	1	161.50	16	160.44	161.50	-15	352	-4.26%
2022/11/14	1	161.50	0	0.00	160.00	1	351	0.28%
2022/11/11	2	160.00	2	159.75	160.00	0	349	0.00%
2022/11/09	3	158.67	0	0.00	158.50	3	346	0.87%
2022/11/07	1	155.00	0	0.00	155.50	1	348	0.29%
2022/11/03	0	0.00	2	153.00	154.00	-2	352	-0.57%
2022/11/02	0	0.00	2	152.00	151.50	-2	353	-0.57%
2022/11/01	0	0.00	2	151.00	150.00	-2	352	-0.57%
2022/10/31	1	151.00	2	150.00	149.50	-1	354	-0.28%
2022/10/26	3	145.00	0	0.00	145.00	3	347	0.86%
2022/10/25	2	145.00	0	0.00	145.00	2	353	0.57%
2022/10/24	0	0.00	2	151.00	148.00	-2	353	-0.57%
2022/10/20	2	145.00	2	150.50	150.50	0	354	0.00%
2022/10/18	2	147.50	0	0.00	149.00	2	341	0.59%
2022/10/17	0	0.00	24	147.42	149.50	-24	340	-7.04%
2022/10/14	1	151.00	12	151.25	151.00	-11	341	-3.22%
2022/10/13	20	150.00	46	150.26	149.00	-26	343	-7.56%
2022/10/12	2	148.00	0	0.00	152.00	2	338	0.59%
2022/10/11	2	151.00	0	0.00	152.00	2	334	0.60%
2022/10/06	0	0.00	4	159.00	160.00	-4	341	-1.17%
2022/10/03	0	0.00	10	153.00	154.50	-10	346	-2.88%
2022/09/30	0	0.00	2	156.00	154.50	-2	353	-0.57%
2022/09/29	58.9	158.25	3	156.17	157.50	55.9	350	15.98%
2022/09/28	2	153.00	0	0.00	154.50	2	348	0.57%
2022/09/23	2	165.00	0	0.00	165.50	2	350	0.57%
2022/09/16	11	170.50	0	0.00	170.50	11	383	2.87%
2022/09/15	1	168.50	2	168.50	169.00	-1	384	-0.26%
2022/09/13	4.5	164.91	0	0.00	165.50	4.5	381	1.18%
2022/09/08	114.7	164.22	0	0.00	164.50	114.7	390	29.35%	大買/鉅額交易
2022/09/06	3	159.00	0	0.00	159.00	3	390	0.77%
2022/08/30	5	161.50	0	0.00	161.50	5	421	1.19%
2022/08/29	0	0.00	20	160.93	161.00	-20	424	-4.71%
2022/08/25	7	164.00	0	0.00	164.00	7	425	1.65%
2022/08/23	35	162.50	1	160.50	162.50	34	425	8.00%
2022/08/19	0	0.00	8	165.00	165.00	-8	431	-1.85%
2022/08/15	0	0.00	15	163.23	165.00	-15	427	-3.51%
2022/08/12	30	164.02	25	163.32	163.50	5	425	1.18%
2022/08/10	0	0.00	21	160.26	160.50	-21	414	-5.06%
2022/08/09	9	161.50	0	0.00	161.50	9	415	2.17%
2022/08/08	32	156.72	0	0.00	156.50	32	413	7.74%
2022/08/05	1	157.00	0	0.00	157.00	1	415	0.24%
2022/08/04	1.2	153.58	3	154.00	154.00	-1.8	420	-0.43%
2022/08/01	2	157.50	5	156.50	158.50	-3	425	-0.70%
2022/07/27	1	151.00	0	0.00	152.50	1	413	0.24%
2022/07/21	0	0.00	2	146.00	146.50	-2	414	-0.48%
2022/07/20	0	0.00	20	142.60	143.00	-20	410	-4.87%
2022/07/19	0	0.00	5	142.00	142.00	-5	411	-1.21%
2022/07/18	0	0.00	3	142.00	142.00	-3	412	-0.73%
2022/07/15	0	0.00	7	142.43	142.00	-7	411	-1.70%
2022/07/13	0	0.00	50	135.15	137.00	-50	401	-12.46%
2022/07/12	7	133.00	0	0.00	135.00	7	403	1.74%
2022/07/07	2	133.50	0	0.00	134.00	2	423	0.47%
2022/06/30	2	138.00	0	0.00	138.00	2	412	0.49%
2022/06/28	3	143.00	1	143.00	143.00	2	401	0.50%
2022/06/24	8	144.50	1	144.00	145.50	7	389	1.80%
2022/06/23	6	147.00	4	147.13	146.50	2	384	0.52%
2022/06/22	0	0.00	4	150.88	150.00	-4	378	-1.06%
2022/06/21	19	153.61	0	0.00	154.00	19	374	5.08%
2022/06/20	2	153.50	2	153.00	150.00	0	375	0.00%
2022/06/17	0	0.00	3	156.00	156.00	-3	368	-0.81%
2022/06/16	0	0.00	2	158.25	158.00	-2	359	-0.56%
2022/06/14	1	160.00	1	160.50	161.50	0	356	0.00%
2022/06/13	0	0.00	4	161.00	161.50	-4	359	-1.11%
2022/06/08	15	166.77	0	0.00	166.00	15	343	4.37%
2022/05/25	0	0.00	1	163.00	163.00	-1	338	-0.30%
2022/05/20	0	0.00	2	165.50	165.50	-2	359	-0.56%
2022/05/19	1	163.00	0	0.00	164.50	1	364	0.27%
2022/05/17	0	0.00	2	164.50	165.50	-2	389	-0.51%
2022/05/16	25	162.52	0	0.00	162.00	25	394	6.34%
2022/05/12	0	0.00	2	156.00	156.00	-2	413	-0.48%
2022/05/11	0	0.00	2	158.50	159.50	-2	410	-0.49%
2022/05/09	2	163.00	0	0.00	163.00	2	414	0.48%
2022/05/05	0	0.00	2	170.00	171.00	-2	422	-0.47%
2022/04/29	0	0.00	2	168.00	167.50	-2	444	-0.45%
2022/04/27	2	163.75	3	163.50	164.00	-1	454	-0.22%
2022/04/26	2	169.50	32	168.78	169.00	-30	455	-6.58%
2022/04/25	30	169.33	5	170.50	170.50	25	463	5.40%
2022/04/18	7	173.00	1	172.50	173.00	6	524	1.14%
2022/04/14	3	179.83	3	184.33	178.00	0	532	0.00%
2022/04/13	0	0.00	2	174.50	175.00	-2	535	-0.37%
2022/04/08	0	0.00	36	172.22	173.00	-36	602	-5.98%
2022/03/31	0	0.00	7	170.00	170.00	-7	625	-1.12%
2022/03/29	2	167.00	0	0.00	166.00	2	645	0.31%
2022/03/28	1	168.50	0	0.00	168.50	1	644	0.16%
2022/03/23	2	169.00	0	0.00	169.00	2	651	0.31%
2022/03/18	2	171.00	6	170.00	170.00	-4	656	-0.61%
2022/03/14	1	170.00	0	0.00	170.00	1	642	0.16%
2022/03/10	0	0.00	11	171.00	171.00	-11	643	-1.71%
2022/03/09	0	0.00	3	169.00	169.00	-3	637	-0.47%
2022/03/08	0	0.00	3	168.00	167.00	-3	634	-0.47%
2022/03/07	2	170.00	0	0.00	172.00	2	628	0.32%
2022/03/03	1	174.50	0	0.00	176.50	1	624	0.16%
2022/02/24	1	172.50	0	0.00	170.00	1	627	0.16%
2022/02/22	1	172.50	0	0.00	173.00	1	624	0.16%
2022/02/21	1	177.50	3	180.00	177.50	-2	625	-0.32%
2022/02/18	1	181.00	0	0.00	179.50	1	632	0.16%
2022/02/17	1	177.00	11	176.91	177.00	-10	623	-1.60%
2022/02/16	0	0.00	1	173.00	175.00	-1	619	-0.16%
2022/02/15	1	174.50	0	0.00	171.50	1	614	0.16%
2022/02/14	7	168.50	1	168.50	168.50	6	596	1.01%
2022/02/10	2	169.75	0	0.00	170.00	2	599	0.33%
2022/01/26	0	0.00	119	164.42	165.00	-119	578	-20.57%	大賣/鉅額交易
2022/01/25	0	0.00	4	165.00	165.00	-4	574	-0.70%
2022/01/24	5	166.00	9	162.83	167.00	-4	569	-0.70%
2022/01/21	0	0.00	3	164.50	164.50	-3	559	-0.54%
2022/01/19	0	0.00	1	169.00	169.00	-1	550	-0.18%
2022/01/14	0	0.00	1	165.00	166.00	-1	503	-0.20%
2022/01/12	0	0.00	20	165.15	166.00	-20	489	-4.08%
2022/01/10	0	0.00	85	166.08	167.50	-85	468	-18.16%
2022/01/07	1	168.50	0	0.00	167.00	1	461	0.22%
2022/01/06	1	172.00	1.1	170.50	171.00	-0.1	446	-0.01%
2022/01/05	2	168.50	7	168.00	168.00	-5	420	-1.19%
2022/01/03	2.4	159.10	50	159.26	159.50	-47.6	365	-13.05%
2021/12/29	0	0.00	6	156.50	156.50	-6	346	-1.73%
2021/12/28	0	156.50	0	0.00	156.50	0	349	0.01%
2021/12/27	0	0.00	2	157.00	156.50	-2	337	-0.59%
2021/12/24	0	0.00	9.1	151.63	153.50	-9.1	344	-2.65%
2021/12/20	0	0.00	2	150.00	151.00	-2	331	-0.60%
2021/12/14	0	0.00	1	145.50	145.00	-1	325	-0.31%
2021/12/08	0	0.00	1	147.00	148.50	-1	344	-0.29%
2021/12/06	0	0.00	2	150.00	149.00	-2	359	-0.56%
2021/12/03	0	0.00	2	147.75	148.50	-2	376	-0.53%
2021/11/30	15	147.00	0	0.00	146.00	15	499	3.00%
2021/11/29	30	144.90	0	0.00	145.00	30	501	5.98%
2021/11/25	2	148.00	0	0.00	147.50	2	510	0.39%
2021/11/18	32	152.44	0	0.00	152.00	32	493	6.48%
2021/11/17	0	0.00	2	150.00	150.50	-2	483	-0.41%
2021/11/16	60	146.48	0	0.00	147.00	60	473	12.67%
2021/11/15	0.1	145.50	1	145.50	145.50	-0.9	469	-0.19%
2021/11/04	0	141.00	0	0.00	140.50	0	472	0.00%
2021/10/15	2	137.50	0	0.00	137.50	2	551	0.36%
2021/10/05	1	134.00	0	0.00	134.00	1	585	0.17%
2021/10/04	2	134.00	0	0.00	134.00	2	583	0.34%
2021/09/29	2	137.00	1	137.00	139.50	1	588	0.17%
2021/09/28	1	140.50	0	0.00	140.50	1	598	0.17%
2021/09/23	0	142.50	0	0.00	143.00	0	622	0.00%
2021/09/22	3	141.33	0	0.00	142.50	3	631	0.47%
2021/09/17	1	141.50	0	0.00	144.00	1	635	0.16%
2021/09/13	85	141.60	0	0.00	142.00	85	633	13.42%
2021/09/10	1	141.50	0	0.00	141.00	1	632	0.16%
2021/09/07	0	0.00	18	145.44	142.00	-18	613	-2.94%
2021/09/06	0	0.00	7	143.00	143.00	-7	580	-1.21%
2021/08/20	6	128.00	0	0.00	128.00	6	664	0.90%
2021/08/17	1	128.50	0	0.00	128.50	1	691	0.14%
2021/07/29	0	0.00	6	132.00	130.50	-6	819	-0.73%
2021/07/26	0	0.00	1	132.00	132.00	-1	852	-0.12%
2021/07/21	0	0.00	2	129.50	129.50	-2	839	-0.24%
2021/07/20	1	129.00	0	0.00	129.00	1	845	0.12%
2021/07/08	0	0.00	3	128.33	129.00	-3	869	-0.35%
2021/07/02	0	0.00	1	126.00	126.50	-1	900	-0.11%
2021/06/28	1	126.00	0	0.00	126.00	1	918	0.11%
2021/06/23	2	122.00	0	0.00	122.00	2	953	0.21%
2021/06/18	1	122.00	0	0.00	121.00	1	977	0.10%
2021/06/17	30	123.00	0	0.00	123.00	30	1,007	2.98%
2021/06/08	154	122.53	0	0.00	122.00	154	1,115	13.80%	大買/鉅額交易
2021/06/07	23	120.00	0	0.00	121.00	23	1,119	2.05%
2021/06/03	32	124.97	0	0.00	125.00	32	1,101	2.91%
2021/05/18	1	127.50	0	0.00	128.50	1	1,036	0.10%
2021/05/17	2	124.00	3	120.50	125.00	-1	1,034	-0.10%
2021/05/14	50	125.98	0	0.00	125.00	50	1,014	4.93%
2021/05/13	1	121.00	0	0.00	124.00	1	1,004	0.10%
2021/05/12	32	122.73	1	125.50	124.00	31	986	3.14%
2021/05/05	0	0.00	74	135.09	133.00	-74	957	-7.72%
2021/05/04	6	133.92	3	134.33	135.00	3	962	0.31%
2021/04/27	0	0.00	38	139.00	139.00	-38	1,008	-3.77%
2021/04/22	1	135.50	21	135.00	135.00	-20	1,011	-1.98%
2021/04/21	0	0.00	1	136.00	136.00	-1	1,000	-0.10%
2021/04/20	2	136.50	0	0.00	137.00	2	999	0.20%
2021/04/15	21	135.50	0	0.00	136.50	21	1,006	2.09%
2021/04/14	1	132.50	0	0.00	135.00	1	1,001	0.10%
2021/04/13	2	137.75	0	0.00	135.00	2	998	0.20%
2021/04/12	4	138.00	0	0.00	137.50	4	989	0.40%
2021/04/09	0	0.00	4	141.50	139.50	-4	977	-0.41%
2021/04/07	2	137.50	0	0.00	137.50	2	937	0.21%
2021/04/06	1	137.50	50	136.14	135.50	-49	915	-5.35%
2021/03/31	1	136.00	0.1	136.50	136.50	0.9	906	0.10%
2021/03/30	0	0.00	0.1	135.50	135.50	-0.1	890	-0.01%
2021/03/29	0.2	133.00	0	0.00	133.00	0.2	861	0.02%
2021/03/26	0	0.00	10	133.00	132.50	-10	854	-1.17%
2021/03/24	1	134.00	0	0.00	133.50	1	850	0.12%
2021/03/23	1	135.50	1	133.00	132.50	0	847	0.00%
2021/03/22	1	134.00	1	134.00	134.50	0	831	0.00%
2021/03/19	1	131.00	3	128.50	131.00	-2	797	-0.25%
2021/03/17	3	129.50	0	0.00	128.00	3	767	0.39%
2021/03/15	0	0.00	2	122.25	124.00	-2	716	-0.28%
2021/03/11	1	120.50	0	0.00	120.00	1	719	0.14%
2021/03/09	1	118.50	0	0.00	119.50	1	716	0.14%
2021/03/08	0	0.00	1	118.50	119.00	-1	712	-0.14%
2021/03/05	1	119.50	0	0.00	119.50	1	703	0.14%
2021/03/04	0	0.00	202	120.35	121.00	-202	703	-28.73%	大賣/鉅額交易
2021/03/03	2	121.75	0	0.00	122.00	2	695	0.29%
2021/02/26	0	0.00	2	121.00	122.00	-2	695	-0.29%
2021/02/24	101	123.24	1	122.00	122.50	100	698	14.32%	大買/
2021/02/23	86	122.76	0	0.00	122.50	86	699	12.30%
2021/02/22	0	0.00	1	122.00	122.50	-1	699	-0.14%
2021/02/18	1	121.00	1	120.00	122.50	0	694	0.00%
2021/02/17	0	0.00	132	120.22	120.50	-132	721	-18.28%	大賣/鉅額交易
2021/02/05	2	118.75	0	0.00	119.00	2	734	0.27%
2021/02/03	50	119.03	0	0.00	119.00	50	747	6.69%
2021/02/02	1	120.00	0	0.00	120.00	1	754	0.13%
2021/02/01	4	117.38	11	117.91	119.00	-7	762	-0.92%
2021/01/28	30	121.85	0	0.00	121.00	30	766	3.92%
2021/01/27	1	122.50	130	122.04	123.00	-129	768	-16.79%	大賣/鉅額交易
2021/01/26	1	124.00	1	124.50	123.50	0	787	0.00%
2021/01/25	2	126.25	0	0.00	127.00	2	783	0.26%
2021/01/22	1	126.50	1	126.00	126.00	0	753	0.00%
2021/01/19	2	123.25	0	0.00	122.00	2	694	0.29%
2021/01/18	1	119.50	0	0.00	120.50	1	684	0.15%
2021/01/14	1	120.50	0	0.00	121.00	1	683	0.15%
2021/01/13	7	119.93	0	0.00	120.50	7	685	1.02%
2021/01/11	1	121.00	0	0.00	121.00	1	675	0.15%
2021/01/08	2	120.75	0	0.00	121.50	2	675	0.30%
2021/01/07	4	120.50	1	120.00	120.00	3	673	0.45%
2021/01/06	1	120.50	0	0.00	120.50	1	673	0.15%
2021/01/04	8	119.50	60	119.03	119.50	-52	679	-7.66%
2020/12/31	0	0.00	6	119.00	119.50	-6	675	-0.89%
2020/12/28	1	118.50	0	0.00	118.50	1	677	0.15%
2020/12/25	1	118.50	24	118.29	119.00	-23	669	-3.44%
2020/12/24	16	118.00	0	0.00	119.00	16	669	2.39%
2020/12/23	0	0.00	1	117.50	118.00	-1	672	-0.15%
2020/12/21	1	118.00	4	118.13	119.00	-3	684	-0.44%
2020/12/18	30	119.50	0	0.00	120.00	30	683	4.39%
2020/12/17	0	0.00	2	119.25	119.50	-2	686	-0.29%
2020/12/16	2	120.50	0	0.00	121.00	2	691	0.29%
2020/12/15	84	120.73	0	0.00	120.00	84	688	12.21%
2020/12/14	1	120.00	0	0.00	121.00	1	687	0.15%
2020/12/11	1	121.00	9	120.00	120.00	-8	693	-1.15%
2020/12/10	0	0.00	1	121.50	121.00	-1	684	-0.15%
2020/12/09	1	123.50	0	0.00	122.50	1	679	0.15%
2020/12/08	0	0.00	2	122.00	122.50	-2	675	-0.30%
2020/12/02	0	0.00	3	121.67	122.50	-3	669	-0.45%
2020/12/01	0	0.00	8	121.50	122.00	-8	670	-1.19%
2020/11/27	0	0.00	1	121.50	122.50	-1	668	-0.15%
2020/11/25	0	0.00	1	121.00	121.50	-1	676	-0.15%
2020/11/23	2	122.75	0	0.00	123.00	2	670	0.30%
2020/11/20	1	121.00	0	0.00	121.50	1	664	0.15%
2020/11/18	102	122.88	1.5	121.50	121.50	100.5	662	15.17%	大買/
2020/11/17	1	122.00	0	0.00	121.50	1	660	0.15%
2020/11/16	2	123.75	16	125.31	123.50	-14	674	-2.08%
2020/11/13	0	0.00	3	123.50	124.00	-3	663	-0.45%
2020/11/12	2	122.25	0	0.00	122.50	2	638	0.31%
2020/11/11	3	121.17	0	0.00	121.00	3	631	0.48%
2020/11/09	4	122.50	2	122.50	122.50	2	632	0.32%
2020/11/05	0	0.00	2	120.00	118.50	-2	632	-0.32%
2020/11/04	1	117.00	0	0.00	117.00	1	624	0.16%
2020/10/30	0	0.00	4	113.75	114.50	-4	687	-0.58%
2020/10/28	0	0.00	52	114.08	115.00	-52	711	-7.31%
2020/10/26	0	0.00	17	113.91	113.50	-17	727	-2.34%
2020/10/23	1	115.00	0	0.00	114.50	1	730	0.14%
2020/10/22	0	0.00	44	114.00	117.00	-44	781	-5.63%
2020/10/21	6	114.50	4	114.00	115.50	2	821	0.24%
2020/10/20	0	0.00	1	115.00	115.50	-1	831	-0.12%
2020/10/19	3	116.50	0	0.00	116.50	3	839	0.36%
2020/10/16	2	117.25	0	0.00	116.50	2	852	0.23%
2020/10/15	1	117.50	0	0.00	118.00	1	863	0.12%
2020/10/14	146	117.00	0	0.00	117.00	146	864	16.89%	大買/鉅額交易
2020/10/13	0	0.00	1	112.50	115.00	-1	869	-0.12%
2020/10/07	0	0.00	2	114.50	115.50	-2	884	-0.23%
2020/10/06	2	116.00	0	0.00	115.50	2	901	0.22%
2020/10/05	8	115.06	0	0.00	115.00	8	965	0.83%
2020/09/29	3	113.00	3	113.50	113.50	0	1,046	0.00%
2020/09/24	0	0.00	2	111.00	112.00	-2	1,104	-0.18%
2020/09/23	1	114.00	16	113.06	114.00	-15	1,104	-1.36%
2020/09/22	0	0.00	3	113.67	115.00	-3	1,116	-0.27%
2020/09/21	0	0.00	4	115.25	114.50	-4	1,115	-0.36%
2020/09/18	0	0.00	2	117.00	117.50	-2	1,124	-0.18%
2020/09/17	60	116.50	6	116.33	117.50	54	1,137	4.75%
2020/09/16	100	116.78	4	116.88	117.00	96	1,144	8.39%
2020/09/14	2	115.75	0	0.00	115.50	2	1,151	0.17%
2020/09/11	1	115.00	0	0.00	115.50	1	1,154	0.09%
2020/09/09	0	0.00	8	113.81	115.50	-8	1,166	-0.69%
2020/09/07	62	117.97	0	0.00	116.50	62	1,168	5.31%
2020/09/03	5	120.80	0	0.00	119.00	5	1,185	0.42%
2020/09/02	0	0.00	2	119.50	119.50	-2	1,195	-0.17%
2020/09/01	0	0.00	36	119.00	118.50	-36	1,203	-2.99%
2020/08/28	77	120.95	0	0.00	120.50	77	1,204	6.39%
2020/08/27	0	0.00	3	122.33	121.50	-3	1,210	-0.25%
2020/08/26	2	122.50	0	0.00	123.00	2	1,217	0.16%
2020/08/24	0	0.00	1	120.50	121.50	-1	1,230	-0.08%
2020/08/21	2	121.25	0	0.00	121.00	2	1,236	0.16%
2020/08/20	130	120.92	11	119.36	120.50	119	1,236	9.62%	大買/鉅額交易
2020/08/19	102	126.00	3	125.00	123.50	99	1,222	8.10%	大買/
2020/08/18	1	123.00	0	0.00	122.50	1	1,205	0.08%
2020/08/17	1	122.50	0	0.00	123.50	1	1,218	0.08%
2020/08/14	133	121.87	0	0.00	123.00	133	1,246	10.67%	大買/鉅額交易
2020/08/13	2	121.00	0	0.00	120.00	2	1,238	0.16%
2020/08/11	3	123.50	2	123.50	122.00	1	1,231	0.08%
2020/08/10	13	124.19	4	125.00	124.00	9	1,226	0.73%
2020/08/07	32	125.00	0	0.00	125.50	32	1,222	2.62%
2020/08/06	1	130.00	6	128.50	127.00	-5	1,221	-0.41%
2020/08/05	1	124.00	0	0.00	124.00	1	1,184	0.08%
2020/08/04	67	119.49	0	0.00	119.00	67	1,163	5.76%
2020/08/03	7	118.64	0	0.00	118.50	7	1,209	0.58%
2020/07/31	0	0.00	3	117.00	116.00	-3	1,195	-0.25%
2020/07/30	0	0.00	1	117.00	117.00	-1	1,191	-0.08%
2020/07/29	1	117.00	0	0.00	117.50	1	1,192	0.08%
2020/07/28	11	123.14	3	120.67	116.50	8	1,192	0.67%
2020/07/27	20	117.75	1	117.50	118.50	19	1,152	1.65%
2020/07/24	0	0.00	1	115.50	114.00	-1	1,120	-0.09%
2020/07/23	1	116.00	2	116.25	116.00	-1	1,113	-0.09%
2020/07/22	0	0.00	1	113.00	115.50	-1	1,111	-0.09%
2020/07/21	3	112.83	0	0.00	112.50	3	1,100	0.27%
2020/07/16	0	0.00	10	112.75	113.00	-10	1,098	-0.91%
2020/07/15	6	113.42	0	0.00	113.50	6	1,093	0.55%
2020/07/13	1	112.50	0	0.00	113.00	1	1,086	0.09%
2020/07/09	31	120.02	0	0.00	122.00	31	1,026	3.02%
2020/07/06	2	117.50	0	0.00	117.50	2	942	0.21%
2020/07/03	152	114.69	1	114.50	115.00	151	929	16.25%	大買/鉅額交易
2020/07/02	1	113.00	2.2	112.54	113.50	-1.2	928	-0.13%
2020/06/29	2	107.00	3	108.00	108.00	-1	935	-0.11%
2020/06/24	0	0.00	1	109.50	109.50	-1	938	-0.11%
2020/06/23	2	109.00	2	109.00	108.00	0	953	0.00%
2020/06/19	31	108.23	0	0.00	107.50	31	983	3.15%
2020/06/16	1	108.00	51	107.34	107.50	-50	1,007	-4.96%
2020/06/15	1	107.00	7	105.71	105.50	-6	1,039	-0.58%
2020/06/12	2	104.25	5	104.50	106.00	-3	1,049	-0.29%
2020/06/11	2	108.50	2	108.25	106.50	0	1,054	0.00%
2020/06/10	1	108.50	0	0.00	108.50	1	1,056	0.09%
2020/06/08	3	109.00	25	108.50	108.00	-22	1,085	-2.03%
2020/06/05	1	108.00	0	0.00	108.50	1	1,084	0.09%
2020/06/04	1	107.50	0	0.00	107.50	1	1,095	0.09%
2020/06/03	3	108.00	0	0.00	108.00	3	1,104	0.27%
2020/06/02	2	107.75	5	107.40	107.50	-3	1,092	-0.27%
2020/06/01	8	106.38	12	105.25	106.00	-4	1,086	-0.37%
2020/05/29	18	104.00	0	0.00	104.00	18	1,079	1.67%
2020/05/26	5	106.50	0	0.00	106.50	5	1,092	0.46%
2020/05/25	1	105.00	0	0.00	105.00	1	1,080	0.09%
2020/05/22	1	105.00	7	105.00	104.50	-6	1,079	-0.56%
2020/05/21	0	0.00	20	104.45	106.00	-20	1,066	-1.88%
2020/05/20	3	102.83	4	102.00	102.00	-1	1,035	-0.10%
2020/05/19	5	102.00	36	101.51	102.50	-31	1,040	-2.98%
2020/05/18	1	102.00	0	0.00	101.00	1	1,042	0.10%
2020/05/15	0	0.00	30	102.05	102.50	-30	1,055	-2.84%
2020/05/14	5	102.70	10	101.55	101.00	-5	1,053	-0.47%
2020/05/13	1	103.00	50	103.00	103.00	-49	1,054	-4.65%
2020/05/05	0	0.00	5	101.00	99.80	-5	1,012	-0.49%
2020/05/04	1	101.00	0	0.00	100.50	1	1,022	0.10%
2020/04/30	4	102.50	0	0.00	103.00	4	1,030	0.39%
2020/04/27	5	98.58	30	98.38	98.50	-25	1,079	-2.32%
2020/04/24	1	96.00	0	0.00	96.20	1	1,077	0.09%
2020/04/23	0	0.00	23	95.59	96.40	-23	1,089	-2.11%
2020/04/22	7	93.99	0	0.00	94.90	7	1,111	0.63%
2020/04/21	15	95.47	8	95.23	94.70	7	1,119	0.63%
2020/04/20	20	97.23	1.1	97.29	96.70	18.9	1,117	1.70%
2020/04/16	22	96.65	2	96.15	96.50	20	1,140	1.75%
2020/04/15	1	97.00	0	0.00	97.10	1	1,144	0.09%
2020/04/14	5	94.84	0	0.00	95.10	5	1,135	0.44%
2020/04/13	0	0.00	3	94.43	93.80	-3	1,138	-0.26%
2020/04/10	2	95.00	0	0.00	94.90	2	1,143	0.17%
2020/04/09	0	0.00	2	93.55	94.50	-2	1,139	-0.18%
2020/04/08	2	92.20	2	91.90	92.80	0	1,124	0.00%
2020/04/07	0	0.00	1	91.70	91.80	-1	1,128	-0.09%
2020/04/06	1	90.90	0	0.00	90.90	1	1,118	0.09%
2020/03/31	0	0.00	21	90.33	90.60	-21	1,095	-1.92%
2020/03/30	1	87.60	15	88.27	89.20	-14	1,081	-1.29%
2020/03/27	1	87.80	4	88.08	88.00	-3	1,063	-0.28%
2020/03/26	10	85.90	0	0.00	86.80	10	1,037	0.96%
2020/03/25	8	85.08	1	85.40	84.30	7	1,019	0.69%
2020/03/24	94	81.74	0	0.00	82.20	94	1,006	9.34%
2020/03/23	1	76.70	0	0.00	78.00	1	989	0.10%
2020/03/20	1	79.00	0	0.00	80.50	1	992	0.10%
2020/03/19	10	77.89	15	76.96	75.60	-5	987	-0.51%
2020/03/18	28	85.17	10	85.41	84.00	18	959	1.88%
2020/03/17	10	88.11	0	0.00	87.40	10	971	1.03%
2020/03/16	9	92.80	3	91.10	89.90	6	998	0.60%
2020/03/13	12	91.39	3	90.00	92.30	9	998	0.90%
2020/03/12	1	99.60	19	97.45	96.50	-18	1,022	-1.76%
2020/03/11	7	103.57	3	103.00	101.50	4	1,042	0.38%
2020/03/10	17	101.85	0	0.00	103.00	17	1,044	1.63%
2020/03/09	5	100.00	9	100.89	100.00	-4	1,035	-0.39%
2020/03/06	3	104.00	4	103.38	104.00	-1	1,020	-0.10%
2020/03/04	1	104.00	0	0.00	103.00	1	1,029	0.10%
2020/03/03	3	105.00	0	0.00	104.50	3	1,033	0.29%
2020/03/02	59	102.91	0	0.00	103.00	59	1,042	5.66%
2020/02/27	1	105.50	12	104.25	104.00	-11	1,059	-1.04%
2020/02/26	0	0.00	2	105.50	105.50	-2	1,069	-0.19%
2020/02/25	30	104.95	1	104.00	105.50	29	1,085	2.67%
2020/02/24	0	0.00	5	105.80	106.00	-5	1,126	-0.44%
2020/02/21	1	108.00	0	0.00	107.00	1	1,129	0.09%
2020/02/20	3	107.50	2	107.25	107.50	1	1,132	0.09%
2020/02/19	6	108.92	0	0.00	108.00	6	1,128	0.53%
2020/02/18	0	0.00	2	109.25	108.00	-2	1,121	-0.18%
2020/02/17	4	109.00	0	0.00	109.50	4	1,103	0.36%
2020/02/14	2	111.50	0	0.00	111.50	2	1,100	0.18%
2020/02/13	2	110.50	0	0.00	110.00	2	1,099	0.18%
2020/02/12	0	0.00	1	110.50	110.50	-1	1,103	-0.09%
2020/02/10	0	0.00	2	106.50	106.00	-2	1,092	-0.18%
2020/02/06	0	0.00	5	108.00	109.50	-5	1,087	-0.46%
2020/02/05	45	106.33	18	106.11	107.00	27	1,084	2.49%
2020/02/04	56	105.14	240	105.52	105.00	-184	1,071	-17.17%	大賣/鉅額交易
2020/02/03	8	105.00	137	105.11	105.50	-129	1,062	-12.14%	大賣/鉅額交易
2020/01/31	8	106.44	2	107.50	108.00	6	1,059	0.57%
2020/01/30	2	107.25	7	105.93	104.00	-5	1,051	-0.48%
2020/01/20	10	114.75	7	115.00	114.00	3	1,015	0.30%
2020/01/17	0	0.00	13	114.81	115.00	-13	1,019	-1.28%
2020/01/16	10	114.50	6	113.83	113.50	4	1,012	0.39%
2020/01/15	0	0.00	3	110.67	110.50	-3	1,007	-0.30%
2020/01/14	11	109.91	0	0.00	110.00	11	1,001	1.10%
2020/01/10	0	0.00	2	109.50	108.00	-2	1,065	-0.19%
2020/01/09	8	105.69	0	0.00	105.50	8	1,042	0.77%
2020/01/08	3	102.83	3	102.83	102.50	0	1,067	0.00%
2020/01/07	0	0.00	1	103.50	104.00	-1	1,097	-0.09%
2020/01/06	1	103.00	6	103.17	104.00	-5	1,106	-0.45%
2020/01/03	0	0.00	1	106.00	105.00	-1	1,109	-0.09%
2020/01/02	0	0.00	1	106.00	106.50	-1	1,106	-0.09%
2019/12/31	0	0.00	7	104.86	105.50	-7	1,112	-0.63%
2019/12/30	1	106.50	3	106.00	106.50	-2	1,104	-0.18%
2019/12/19	1	107.50	0	0.00	107.50	1	1,181	0.08%
2019/12/18	0	0.00	20	109.50	108.50	-20	1,181	-1.69%
2019/12/17	1	109.00	43	109.43	109.50	-42	1,177	-3.57%
2019/12/13	3	109.33	0	0.00	110.00	3	1,174	0.26%
2019/12/12	17	110.79	0	0.00	109.50	17	1,186	1.43%
2019/12/11	1	108.50	33	109.11	111.00	-32	1,160	-2.76%
2019/12/10	16	106.06	0	0.00	105.50	16	1,120	1.43%
2019/12/09	22	108.05	5	108.50	108.50	17	1,112	1.53%
2019/12/06	0	0.00	7	104.64	105.00	-7	1,068	-0.66%
2019/12/05	1	101.00	0	0.00	102.00	1	1,020	0.10%
2019/12/04	4	99.43	0	0.00	101.00	4	1,011	0.40%
2019/12/03	20	99.49	0	0.00	99.50	20	1,008	1.98%
2019/12/02	19	99.31	0	0.00	99.70	19	1,018	1.86%
2019/11/29	25	99.27	1	99.00	99.50	24	1,017	2.36%
2019/11/28	5	99.50	125	99.45	99.90	-120	1,016	-11.81%	大賣/鉅額交易
2019/11/27	5	99.60	100	99.80	100.00	-95	1,022	-9.29%
2019/11/26	1	100.00	230	100.60	100.00	-229	1,021	-22.42%	大賣/鉅額交易
2019/11/25	1	101.50	1	101.00	101.00	0	1,000	0.00%
2019/11/22	0	0.00	20	99.70	100.00	-20	986	-2.03%
2019/11/21	0	0.00	1	99.50	100.00	-1	976	-0.10%
2019/11/19	2	97.70	0	0.00	97.90	2	930	0.22%
2019/11/12	0	0.00	103	95.89	96.40	-103	995	-10.35%	大賣/鉅額交易
2019/11/11	3	96.30	0	0.00	96.60	3	1,027	0.29%
2019/11/06	1	97.90	0	0.00	98.00	1	1,026	0.10%
2019/11/04	1	97.00	54	97.09	97.70	-53	1,029	-5.15%
2019/11/01	0	0.00	1	97.10	97.50	-1	1,026	-0.10%
2019/10/29	1	95.90	0	0.00	96.20	1	1,045	0.10%
2019/10/24	0	0.00	85	97.30	97.70	-85	1,029	-8.25%
2019/10/22	0	0.00	11	98.11	98.30	-11	1,014	-1.08%
2019/10/21	3	98.90	1	99.10	98.30	2	1,033	0.19%
2019/10/18	0	0.00	86	99.99	100.00	-86	1,019	-8.43%
2019/10/16	3	99.03	1	98.30	98.30	2	977	0.20%
2019/10/15	1	99.50	0	0.00	99.90	1	947	0.11%
2019/10/14	6	97.68	4	98.10	97.60	2	920	0.22%
2019/10/09	1	96.30	20	96.51	96.50	-19	905	-2.10%
2019/10/07	2	96.80	0	0.00	96.80	2	901	0.22%
2019/10/03	0	0.00	3	95.57	96.00	-3	892	-0.34%
2019/10/02	5	95.10	24	96.40	96.40	-19	886	-2.14%
2019/10/01	0	0.00	25	97.44	97.50	-25	843	-2.96%
2019/09/25	0	0.00	27	95.20	95.20	-27	819	-3.29%
2019/09/24	2	95.70	1	95.30	95.20	1	816	0.12%
2019/09/19	0	0.00	8	95.23	95.40	-8	791	-1.01%
2019/09/18	2	95.20	0	0.00	95.30	2	788	0.25%
2019/09/17	3	94.00	1	93.70	95.50	2	771	0.26%
2019/09/11	2	93.00	0	0.00	93.10	2	746	0.27%
2019/09/06	0	0.00	50	93.36	93.20	-50	731	-6.83%
2019/09/05	1	93.70	76	93.70	93.80	-75	730	-10.27%
2019/08/30	2	92.90	0	0.00	92.80	2	702	0.28%
2019/08/27	5	92.00	0	0.00	92.00	5	665	0.75%
2019/08/26	0	0.00	3	90.80	92.00	-3	653	-0.46%
2019/08/20	2	95.55	1	95.00	93.50	1	639	0.16%
2019/08/19	2	93.50	0	0.00	94.20	2	623	0.32%
2019/08/16	1	92.80	0	0.00	92.60	1	608	0.16%
2019/08/07	137	86.55	1	85.50	86.80	136	535	25.42%	大買/鉅額交易
2019/08/06	0	0.00	2	84.50	84.90	-2	534	-0.37%
2019/08/01	0	0.00	35	86.18	86.30	-35	538	-6.50%
2019/07/24	0	0.00	50	84.04	83.90	-50	552	-9.04%
2019/07/23	0	0.00	3	83.30	83.40	-3	545	-0.55%
2019/07/19	42	87.00	0	0.00	87.00	42	524	8.00%
2019/07/17	2	86.95	0	0.00	87.10	2	537	0.37%
2019/07/16	0	0.00	30.1	86.87	87.00	-30.1	539	-5.59%
2019/07/10	0	0.00	30	85.02	85.40	-30	538	-5.57%
2019/07/09	0	0.00	42	84.28	84.50	-42	538	-7.81%
2019/07/08	0	0.00	2	84.25	84.10	-2	542	-0.37%
2019/07/01	1	84.00	0	0.00	84.40	1	563	0.18%
2019/06/24	0	0.00	1	82.50	83.20	-1	570	-0.18%
2019/06/20	3	83.10	2	83.40	83.30	1	579	0.17%
2019/06/19	2	82.05	0	0.00	82.40	2	585	0.34%
2019/06/18	7	81.14	30	81.12	81.20	-23	610	-3.77%
2019/06/14	0	0.00	1	82.40	81.90	-1	619	-0.16%
2019/06/10	1	81.60	0	0.00	81.70	1	625	0.16%
2019/06/06	0	0.00	32	81.16	80.90	-32	631	-5.07%
2019/06/04	0	0.00	3	81.53	82.10	-3	641	-0.47%
2019/06/03	0	0.00	41	81.28	81.50	-41	647	-6.33%
2019/05/31	0	0.00	1	81.60	82.10	-1	649	-0.15%
2019/05/30	1	81.00	1	81.80	81.20	0	654	0.00%
2019/05/29	0	0.00	2	80.60	80.00	-2	654	-0.31%
2019/05/28	45	80.30	0	0.00	80.30	45	650	6.91%
2019/05/23	11	81.90	0	0.00	81.40	11	654	1.68%
2019/05/22	3	83.30	40	83.45	83.50	-37	654	-5.65%
2019/05/21	2	83.25	1	83.40	84.10	1	656	0.15%
2019/05/20	2	83.45	0	0.00	84.00	2	662	0.30%
2019/05/17	0	0.00	8	83.20	83.90	-8	661	-1.21%
2019/05/16	0	0.00	1	85.00	83.30	-1	649	-0.15%
2019/05/15	3	85.97	1	85.90	85.90	2	643	0.31%
2019/05/14	8	83.14	2	84.10	85.00	6	649	0.92%
2019/05/13	2	84.50	5	84.80	85.00	-3	650	-0.46%
2019/05/10	5	86.22	1	85.90	85.90	4	645	0.62%
2019/05/09	1	88.10	0	0.00	86.70	1	631	0.16%
2019/05/07	0	0.00	1	86.90	88.20	-1	615	-0.16%
2019/05/06	6	87.10	0	0.00	85.80	6	598	1.00%
2019/05/03	0	0.00	100	88.53	88.60	-100	586	-17.04%
2019/05/02	1	88.20	0	0.00	88.50	1	584	0.17%
2019/04/30	1	86.80	3	87.70	88.60	-2	576	-0.35%
2019/04/25	1	87.70	1	88.60	87.40	0	551	0.00%
2019/04/24	1	86.50	11	86.42	86.60	-10	526	-1.90%
2019/04/19	14	84.09	0	0.00	84.40	14	492	2.84%
2019/04/17	150	83.49	0	0.00	84.30	150	483	30.99%	大買/鉅額交易
2019/04/15	1	83.30	0	0.00	83.20	1	470	0.21%
2019/04/11	0	0.00	9	83.13	83.10	-9	462	-1.95%
2019/04/10	0	0.00	9	81.70	82.50	-9	449	-2.00%
2019/04/03	2	79.80	1	80.10	80.30	1	434	0.23%
2019/03/29	0	0.00	2	79.70	79.80	-2	423	-0.47%
2019/03/28	1	79.90	0	0.00	79.90	1	427	0.23%
2019/03/25	0	0.00	2	79.05	79.00	-2	427	-0.47%
2019/03/22	0	0.00	3	79.90	80.00	-3	418	-0.72%
2019/03/21	0	0.00	6	80.00	79.90	-6	410	-1.46%
2019/03/19	0	0.00	4	75.45	75.40	-4	374	-1.07%
2019/03/18	0	0.00	1	75.20	75.80	-1	376	-0.27%
2019/03/15	36	74.90	0	0.00	74.90	36	377	9.53%
2019/03/12	3	75.73	1	75.60	75.60	2	377	0.53%
2019/03/11	0	0.00	2	75.30	75.20	-2	378	-0.53%
2019/03/08	2	75.70	4	75.65	76.00	-2	381	-0.52%
2019/03/07	2	76.60	3	76.47	76.00	-1	384	-0.26%
2019/03/06	8	77.10	6	76.87	77.10	2	387	0.52%
2019/03/05	6	76.53	5	76.58	76.60	1	397	0.25%
2019/03/04	5	76.00	1	75.90	75.90	4	397	1.01%
2019/02/27	2	76.10	0	0.00	76.50	2	397	0.50%
2019/02/26	40	77.32	5	77.18	77.30	35	397	8.80%
2019/02/25	84	76.67	1	77.50	77.20	83	395	20.99%
2019/02/22	0	0.00	3	75.60	75.70	-3	388	-0.77%
2019/02/21	4	75.48	9	75.30	75.60	-5	391	-1.28%
2019/02/20	1	75.30	12	75.04	74.90	-11	392	-2.80%
2019/02/19	11	74.48	4	74.30	74.90	7	394	1.77%
2019/02/15	0	0.00	2	72.90	72.30	-2	394	-0.51%
2019/02/14	0	0.00	1	73.50	73.70	-1	398	-0.25%
2019/02/13	5	73.46	11	73.32	73.90	-6	402	-1.49%
2019/02/12	10	72.15	0	0.00	73.00	10	403	2.48%
2019/01/29	0	0.00	139.2	70.66	70.40	-139.2	440	-31.60%	大賣/鉅額交易
2019/01/28	1	71.40	3	71.67	71.00	-2	443	-0.45%
2019/01/25	4	70.95	0	0.00	71.00	4	446	0.90%
2019/01/24	0	0.00	2	70.35	70.60	-2	454	-0.44%
2019/01/23	5	70.62	1	70.50	70.50	4	469	0.85%
2019/01/22	5	69.54	106	69.56	69.40	-101	471	-21.40%	大賣/鉅額交易
2019/01/21	6	70.53	0	0.00	70.30	6	481	1.25%
2019/01/17	0	0.00	6	69.60	69.60	-6	489	-1.23%
2019/01/16	0	0.00	16	69.81	69.80	-16	491	-3.26%
2019/01/15	0	0.00	13	70.15	70.10	-13	490	-2.65%
2019/01/14	0	0.00	9.7	69.91	70.00	-9.7	491	-1.97%
2019/01/11	2	70.50	9	70.37	70.40	-7	497	-1.41%
2019/01/10	0	0.00	9	70.12	70.20	-9	498	-1.80%
2019/01/09	9	69.60	0	0.00	69.60	9	500	1.80%
2019/01/08	3	68.60	10	68.73	68.70	-7	504	-1.39%
2019/01/07	4	68.93	0	0.00	69.00	4	508	0.79%
2019/01/04	1	67.70	3	67.70	67.90	-2	516	-0.39%
2019/01/03	1	69.00	0	0.00	68.70	1	533	0.19%
2019/01/02	2	69.40	0	0.00	69.40	2	536	0.37%
2018/12/28	0	0.00	1	69.80	69.60	-1	541	-0.18%
2018/12/27	3	69.47	2	69.70	69.30	1	551	0.18%
2018/12/26	4	69.53	2	69.40	68.80	2	550	0.36%
2018/12/25	1	68.90	2	68.80	68.80	-1	550	-0.18%
2018/12/24	0	0.00	4	69.50	69.70	-4	553	-0.72%
2018/12/22	5	69.82	1	69.30	69.70	4	554	0.72%
2018/12/21	0	0.00	3	68.97	69.10	-3	557	-0.54%
2018/12/20	5	71.00	5	71.32	70.60	0	561	0.00%
2018/12/19	5	71.94	18	71.30	72.10	-13	560	-2.32%
2018/12/18	26	71.07	1	71.30	71.50	25	560	4.46%
2018/12/17	0	0.00	1	70.80	71.00	-1	564	-0.18%
2018/12/14	9	71.01	104	71.05	71.00	-95	582	-16.32%	大賣/
2018/12/13	88	71.69	11	71.62	71.70	77	582	13.22%
2018/12/12	6	71.72	1	71.70	71.80	5	579	0.86%
2018/12/11	5	70.66	24	70.48	71.10	-19	578	-3.28%
2018/12/10	37	69.29	15	69.07	70.20	22	578	3.80%
2018/12/07	6	69.90	1	69.70	69.90	5	577	0.87%
2018/12/06	0	0.00	1	69.50	69.60	-1	580	-0.17%
2018/12/05	0	0.00	4	70.28	70.30	-4	580	-0.69%
2018/12/04	8	71.50	0	0.00	71.40	8	594	1.35%
2018/12/03	4	72.18	1	72.20	72.00	3	597	0.50%
2018/11/30	0	0.00	2	70.55	70.80	-2	587	-0.34%
2018/11/29	2	70.50	39	70.58	70.30	-37	579	-6.38%
2018/11/28	45	69.78	16	68.80	70.00	29	569	5.09%
2018/11/27	14	68.56	1	68.90	68.40	13	556	2.34%
2018/11/26	1	67.90	100	68.05	67.80	-99	550	-17.99%
2018/11/23	0	0.00	101	67.67	67.70	-101	546	-18.47%	大賣/鉅額交易
2018/11/22	1	67.50	21	67.59	67.70	-20	544	-3.67%
2018/11/21	0	0.00	2	66.90	67.30	-2	541	-0.37%
2018/11/20	5	67.92	20	67.94	67.50	-15	541	-2.77%
2018/11/19	19	68.89	14	68.77	68.90	5	543	0.92%
2018/11/16	14	69.00	4	68.53	68.80	10	542	1.84%
2018/11/15	0	0.00	41	67.53	67.60	-41	539	-7.59%
2018/11/14	43	67.39	110	67.15	67.30	-67	535	-12.51%	大賣/
2018/11/13	5	66.22	143	66.20	66.90	-138	534	-25.81%	大賣/鉅額交易
2018/11/12	40	66.89	215	66.79	67.00	-175	533	-32.83%	大賣/鉅額交易
2018/11/09	14	66.93	105	66.73	66.80	-91	541	-16.81%	大賣/
2018/11/08	4	69.90	265	68.42	67.80	-261	559	-46.68%	大賣/鉅額交易
2018/11/07	61	66.90	28	65.96	67.40	33	539	6.12%
2018/11/06	34	65.80	29	65.28	64.90	5	540	0.93%
2018/11/05	0	0.00	7	65.06	65.00	-7	543	-1.29%
2018/11/02	12	65.04	96	64.41	64.50	-84	540	-15.54%
2018/11/01	28	65.01	25	64.37	64.20	3	538	0.56%
2018/10/31	26	63.48	3	63.57	64.00	23	531	4.32%
2018/10/30	2	61.15	21	61.03	61.30	-19	520	-3.65%
2018/10/24	0	0.00	59	65.11	64.60	-59	530	-11.13%
2018/10/23	10	65.60	68	65.77	65.30	-58	532	-10.90%
2018/10/22	17	66.21	5	65.84	66.00	12	553	2.17%
2018/10/19	9	65.93	21	65.75	66.40	-12	563	-2.13%
2018/10/18	15	66.41	0	0.00	66.20	15	563	2.66%
2018/10/17	0	0.00	34	66.92	66.80	-34	566	-6.00%
2018/10/16	35	66.90	0	0.00	66.70	35	564	6.20%
2018/10/15	0	0.00	36	66.76	66.80	-36	561	-6.41%
2018/10/12	36	66.98	3	68.00	67.80	33	570	5.78%
2018/10/11	5	64.54	14	65.72	65.40	-9	587	-1.53%
2018/10/09	9	69.87	9	70.03	69.60	0	581	0.00%
2018/10/08	10	69.43	4	69.62	69.50	6	582	1.03%
2018/10/05	8	69.74	0	0.00	69.20	8	585	1.37%
2018/10/02	0	0.00	2.9	71.46	71.50	-2.9	575	-0.50%
2018/09/28	0	0.00	1	70.80	70.70	-1	576	-0.17%
2018/09/27	1	70.70	70	70.82	70.50	-69	584	-11.81%
2018/09/26	0	0.00	70	71.40	71.40	-70	577	-12.13%
2018/09/21	1	70.00	0	0.00	70.30	1	577	0.17%
2018/09/20	20	72.80	0	0.00	70.00	20	574	3.48%
2018/09/17	0	0.00	1	73.50	73.60	-1	560	-0.18%
2018/09/14	1	73.00	1	73.10	73.70	0	561	0.00%
2018/09/13	13	72.83	20	73.00	73.00	-7	564	-1.24%
2018/09/12	0	0.00	1	71.90	71.90	-1	567	-0.18%
2018/09/11	2	72.10	0	0.00	72.00	2	571	0.35%
2018/09/10	13	70.78	8	70.16	70.90	5	574	0.87%
2018/09/07	0	0.00	6	73.88	74.20	-6	563	-1.06%
2018/09/06	0	0.00	2	76.00	76.00	-2	558	-0.36%
2018/09/05	0	0.00	3	76.50	76.50	-3	561	-0.53%
2018/09/04	0	0.00	1	77.00	77.10	-1	565	-0.18%
2018/09/03	0	0.00	4	77.10	77.10	-4	575	-0.70%
2018/08/30	0	0.00	2	77.70	77.90	-2	583	-0.34%
2018/08/29	0	0.00	41	77.97	77.80	-41	585	-7.00%
2018/08/28	6	77.85	0	0.00	77.70	6	585	1.02%
2018/08/27	1	76.30	0	0.00	76.30	1	584	0.17%
2018/08/24	0	0.00	6	75.72	75.60	-6	583	-1.03%
2018/08/23	52	77.36	106	76.90	76.50	-54	577	-9.35%	大賣/
2018/08/22	3	77.50	102	77.60	77.50	-99	572	-17.30%	大賣/
2018/08/20	0	0.00	122	77.74	77.50	-122	570	-21.39%	大賣/鉅額交易
2018/08/17	5	78.30	12	78.14	77.80	-7	566	-1.23%
2018/08/16	3	78.70	83	78.15	77.80	-80	560	-14.26%
2018/08/15	89	83.12	145	83.04	83.10	-56	547	-10.22%	大賣/
2018/08/14	36	82.90	122	82.76	83.10	-86	524	-16.41%	大賣/
2018/08/13	5	81.72	5	81.62	82.00	0	514	0.00%
2018/08/10	2	82.50	36	82.57	82.50	-34	499	-6.81%
2018/08/09	39	82.71	4	82.50	83.00	35	491	7.12%
2018/08/08	1	83.10	24	83.18	83.00	-23	493	-4.66%
2018/08/07	22	82.79	1	82.70	82.80	21	492	4.26%
2018/08/06	1	82.40	0	0.00	82.60	1	495	0.20%
2018/08/03	0	0.00	13	82.60	82.60	-13	496	-2.62%
2018/08/02	0	0.00	59	83.48	82.80	-59	492	-11.98%
2018/08/01	7	84.07	9	83.69	83.70	-2	486	-0.41%
2018/07/31	1	83.60	0	0.00	83.90	1	482	0.21%
2018/07/30	12	84.51	107	84.44	84.00	-95	478	-19.86%	大賣/
2018/07/27	61	84.68	45	84.06	84.90	16	470	3.40%
2018/07/26	54	84.22	19	83.71	83.60	35	450	7.77%
2018/07/25	0	0.00	30	82.93	83.00	-30	439	-6.83%
2018/07/24	42	82.05	0	0.00	82.80	42	434	9.67%
2018/07/23	0	0.00	28	81.26	81.10	-28	430	-6.51%
2018/07/20	0	0.00	5	81.90	81.60	-5	434	-1.15%
2018/07/19	3	81.77	19	82.22	81.00	-16	438	-3.65%
2018/07/18	17	82.42	32	82.06	82.00	-15	432	-3.47%
2018/07/17	42	82.05	12	81.17	81.70	30	411	7.29%
2018/07/16	7	80.89	65	80.75	80.90	-58	405	-14.31%
2018/07/13	15	79.95	18	79.51	80.20	-3	402	-0.74%
2018/07/12	18	79.48	0	0.00	79.40	18	400	4.50%
2018/07/11	5	79.42	11	79.30	79.20	-6	405	-1.48%
2018/07/10	5	80.08	0	0.00	80.10	5	403	1.24%
2018/07/09	8	79.44	0	0.00	79.20	8	408	1.96%
2018/07/06	1	79.00	11	78.83	79.00	-10	417	-2.40%
2018/07/05	7	79.87	22	81.01	79.30	-15	418	-3.59%
2018/07/04	25	79.53	0	0.00	79.70	25	411	6.07%
2018/07/03	0.5	80.40	18	79.12	78.90	-17.5	415	-4.21%
2018/07/02	20	79.83	46	79.54	79.40	-26	418	-6.22%
2018/06/29	48	80.15	1	80.60	79.90	47	422	11.11%
2018/06/28	18	79.51	2	79.05	79.00	16	426	3.75%
2018/06/27	1	79.60	0	0.00	79.60	1	428	0.23%
2018/06/26	0	0.00	5	79.10	79.30	-5	431	-1.16%
2018/06/25	20	79.41	26	79.50	79.50	-6	433	-1.38%
2018/06/22	10	79.59	161	79.49	79.40	-151	441	-34.23%	大賣/鉅額交易
2018/06/21	21	80.30	9	80.20	80.00	12	446	2.69%
2018/06/20	10	80.21	1	79.90	79.90	9	457	1.97%
2018/06/19	1	81.00	9	80.73	80.20	-8	464	-1.72%
2018/06/15	1	81.30	3	81.50	81.90	-2	496	-0.40%
2018/06/14	0	0.00	13	82.56	82.20	-13	559	-2.32%
2018/06/13	3	83.37	9	83.03	82.70	-6	561	-1.07%
2018/06/12	13	83.82	15	83.83	83.10	-2	565	-0.35%
2018/06/11	26	83.93	1	83.90	83.50	25	562	4.44%
2018/06/08	1	81.60	3	81.77	81.50	-2	557	-0.36%
2018/06/07	0	0.00	14	82.87	82.20	-14	554	-2.52%
2018/06/06	15	83.09	16	83.01	83.00	-1	558	-0.18%
2018/06/05	2	82.45	0	0.00	82.40	2	567	0.35%
2018/06/04	0	0.00	9	82.46	82.20	-9	567	-1.59%
2018/06/01	6	82.15	1	81.50	82.10	5	571	0.88%
2018/05/31	3	82.23	5	82.10	81.70	-2	573	-0.35%
2018/05/30	7	82.00	11	81.95	81.90	-4	578	-0.69%
2018/05/29	8	83.06	49	82.59	83.20	-41	586	-6.99%
2018/05/28	49	82.88	0	0.00	83.20	49	586	8.35%
2018/05/25	1	81.80	118	81.27	81.30	-117	588	-19.90%	大賣/鉅額交易
2018/05/24	0	0.00	12	81.90	81.80	-12	589	-2.04%
2018/05/23	12	82.41	0	0.00	82.20	12	606	1.98%
2018/05/22	0	0.00	32	82.30	82.40	-32	613	-5.21%
2018/05/21	37	81.54	6	81.05	81.50	31	632	4.90%
2018/05/18	7	80.43	1	80.30	80.70	6	638	0.94%
2018/05/17	0	0.00	17	80.05	80.00	-17	653	-2.60%
2018/05/16	11	80.67	1	80.10	80.10	10	653	1.53%
2018/05/15	2	80.00	1	80.10	80.00	1	662	0.15%
2018/05/14	4	80.48	4	79.98	79.90	0	686	0.00%
2018/05/11	4	80.73	2	80.85	80.60	2	685	0.29%
2018/05/10	3	80.53	1	80.40	80.40	2	689	0.29%
2018/05/09	4	80.58	6	80.65	80.50	-2	692	-0.29%
2018/05/08	7	80.37	15	80.29	80.10	-8	699	-1.14%
2018/05/07	27	80.12	1	79.80	79.90	26	705	3.69%
2018/05/04	3	80.00	9	79.76	79.60	-6	718	-0.84%
2018/05/03	26	79.73	3	79.73	79.60	23	725	3.17%
2018/05/02	0	0.00	13	80.22	80.00	-13	734	-1.77%
2018/04/30	10	80.36	2	80.00	80.30	8	751	1.06%
2018/04/27	1	79.90	13	79.72	79.80	-12	781	-1.53%
2018/04/26	13	80.28	5	80.06	79.20	8	852	0.94%
2018/04/25	3	80.23	13	80.05	80.40	-10	878	-1.14%
2018/04/24	31	81.11	25	80.88	80.40	6	914	0.66%
2018/04/23	29	83.06	3	83.67	82.70	26	955	2.72%
2018/04/20	2	84.05	34	84.45	83.80	-32	1,003	-3.19%
2018/04/19	38	84.25	3	83.13	84.00	35	1,013	3.45%
2018/04/18	3	83.57	1	83.10	83.10	2	1,037	0.19%
2018/04/17	1	83.20	53	83.32	83.30	-52	1,043	-4.98%
2018/04/16	0	0.00	3	84.50	84.70	-3	1,058	-0.28%
2018/04/13	4	85.08	24	84.90	84.70	-20	1,077	-1.86%
2018/04/12	2	85.55	56	85.21	85.00	-54	1,089	-4.95%
2018/04/11	82	84.92	1	83.90	85.90	81	1,097	7.38%
2018/04/10	2	83.85	7	84.36	83.80	-5	1,114	-0.45%
2018/04/09	0	0.00	17	84.96	84.40	-17	1,127	-1.51%
2018/04/03	20	86.02	6	85.62	86.00	14	1,135	1.23%
2018/04/02	7	86.34	5	87.06	86.40	2	1,143	0.17%
2018/03/31	9	85.80	4	85.50	86.00	5	1,192	0.42%
2018/03/30	2	84.60	1	84.20	84.20	1	1,207	0.08%
2018/03/29	4	84.43	0	0.00	84.50	4	1,217	0.33%
2018/03/28	0	0.00	1	84.50	84.50	-1	1,216	-0.08%
2018/03/27	18	85.59	42	85.43	85.20	-24	1,216	-1.97%
2018/03/26	17	84.35	9	83.98	84.00	8	1,208	0.66%
2018/03/23	0	0.00	5	84.46	84.80	-5	1,204	-0.42%
2018/03/22	2	87.55	1	87.00	87.00	1	1,194	0.08%
2018/03/21	2	87.80	17	88.12	86.90	-15	1,187	-1.26%
2018/03/20	23	87.06	94	87.95	88.00	-71	1,152	-6.16%
2018/03/19	2	84.15	10	84.64	83.90	-8	1,106	-0.72%
2018/03/16	97	83.14	49	83.36	83.50	48	1,127	4.26%
2018/03/15	1	83.20	51	82.99	83.10	-50	1,145	-4.37%
2018/03/14	3	83.30	26	83.33	83.30	-23	1,152	-2.00%
2018/03/13	6	83.45	11	83.09	83.00	-5	1,153	-0.43%
2018/03/12	3	83.43	34	83.41	83.10	-31	1,153	-2.69%
2018/03/09	31	82.98	1	82.50	82.90	30	1,157	2.59%
2018/03/08	5	80.94	1	81.60	80.60	4	1,153	0.35%
2018/03/07	3	81.10	5	81.00	80.80	-2	1,162	-0.17%
2018/03/06	2	80.60	4	80.60	80.50	-2	1,183	-0.17%
2018/03/05	4	80.50	27	80.66	80.20	-23	1,199	-1.92%
2018/03/02	17	81.26	12	81.48	81.10	5	1,209	0.41%
2018/03/01	11	83.10	3	82.57	82.50	8	1,213	0.66%
2018/02/27	0	0.00	6	82.95	83.20	-6	1,226	-0.49%
2018/02/26	0	0.00	11	84.32	83.90	-11	1,244	-0.88%
2018/02/23	1	84.70	144	84.82	84.20	-143	1,253	-11.41%	大賣/鉅額交易
2018/02/22	65	84.98	13	83.61	85.70	52	1,270	4.09%
2018/02/21	37	83.80	153	83.81	83.00	-116	1,320	-8.79%	大賣/鉅額交易
2018/02/12	9	82.47	5	83.08	83.10	4	1,366	0.29%
2018/02/09	11	82.74	21	80.14	82.40	-10	1,378	-0.73%
2018/02/08	5	83.12	27	82.93	83.00	-22	1,388	-1.58%
2018/02/07	42.5	83.77	31	83.10	82.90	11.5	1,396	0.82%
2018/02/06	29	81.09	82	81.76	81.10	-53	1,385	-3.83%
2018/02/05	2	85.50	21	86.39	86.50	-19	1,363	-1.39%
2018/02/02	12	88.86	15	87.75	87.40	-3	1,364	-0.22%
2018/02/01	4	89.03	21	89.04	88.30	-17	1,375	-1.24%
2018/01/31	113	88.88	6	87.80	89.00	107	1,383	7.74%	大買/鉅額交易
2018/01/30	9	88.40	1	88.50	88.40	8	1,392	0.57%
2018/01/29	2	87.80	12	88.00	87.80	-10	1,389	-0.72%
2018/01/26	5	88.88	1	88.60	89.00	4	1,378	0.29%
2018/01/25	6	89.05	18	89.22	88.70	-12	1,380	-0.87%
2018/01/24	19	89.74	9	88.72	89.80	10	1,373	0.73%
2018/01/23	28	89.81	37	90.03	88.80	-9	1,357	-0.66%
2018/01/22	43	91.67	99	91.22	90.50	-56	1,328	-4.22%
2018/01/19	40	89.78	4	88.60	89.80	36	1,265	2.85%
2018/01/18	23.5	90.09	61	88.68	87.60	-37.5	1,240	-3.02%
2018/01/17	56	88.10	60	86.90	89.00	-4	1,202	-0.33%
2018/01/16	141	86.21	6	86.40	87.30	135	1,156	11.67%	大買/鉅額交易
2018/01/15	7	84.09	86	83.88	84.10	-79	1,109	-7.12%
2018/01/12	115	83.80	5	83.80	83.80	110	1,098	10.02%	大買/鉅額交易
2018/01/11	5	81.98	14	82.02	81.70	-9	1,073	-0.84%
2018/01/10	1	82.70	80	82.78	82.50	-79	1,064	-7.42%
2018/01/09	70	82.93	12	81.73	83.00	58	1,049	5.53%
2018/01/08	13	81.99	5	81.54	81.20	8	1,035	0.77%
2018/01/05	3	83.17	10	83.00	83.00	-7	1,021	-0.69%
2018/01/04	2	83.85	15	83.01	83.00	-13	1,009	-1.29%
2018/01/03	174	82.04	1	81.50	82.20	173	1,000	17.30%	大買/鉅額交易
2018/01/02	5	81.90	7	81.61	81.90	-2	987	-0.20%