中砂 (1560)-華南永昌券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
249.5
漲跌
▼1.0
漲幅
-0.40%
成交量
1,307張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:13:30

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

中砂 (1560)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	253.00	13	252.65	250.50	-11	5,034	-0.22%
2024/05/03	2	252.25	3	246.18	243.50	-1	5,002	-0.02%
2024/05/02	2	250.00	0	0.00	250.00	2	5,005	0.04%
2024/04/30	34	258.13	28	257.52	255.00	6	5,021	0.12%
2024/04/29	9	260.72	42	262.51	264.00	-33	4,958	-0.67%
2024/04/26	20.1	256.39	7.1	256.22	256.00	13	4,966	0.26%
2024/04/25	45	259.96	17	249.71	257.50	28	5,018	0.56%
2024/04/24	26.1	237.58	4.4	241.07	243.00	21.7	4,996	0.43%
2024/04/23	0	0.00	133	221.91	221.00	-133	5,037	-2.64%	大賣/鉅額交易
2024/04/22	0	224.00	16	222.50	221.00	-16	5,047	-0.32%
2024/04/19	10.4	238.51	1	233.50	233.00	9.4	5,114	0.18%
2024/04/18	8	257.50	6	257.25	258.00	2	5,102	0.04%
2024/04/17	9	258.61	12	257.67	259.50	-3	5,100	-0.06%
2024/04/16	5	249.20	3	249.83	250.00	2	5,076	0.04%
2024/04/15	0	0.00	1	251.50	254.00	-1	5,077	-0.02%
2024/04/12	3.1	259.49	0	0.00	256.00	3.1	5,065	0.06%
2024/04/11	1	254.50	4	255.00	254.50	-3	5,053	-0.06%
2024/04/09	3.1	258.07	1	259.50	258.50	2.1	5,032	0.04%
2024/04/08	12.1	262.00	41.1	262.92	264.00	-29	5,014	-0.58%
2024/04/03	9	268.83	11.3	268.70	266.50	-2.2	5,056	-0.04%
2024/04/02	105	284.70	48	280.86	272.50	57	5,024	1.13%	大買/
2024/04/01	47	268.05	38	269.33	270.50	9	4,956	0.18%
2024/03/29	30	263.30	26	264.67	261.50	4	5,046	0.08%
2024/03/28	13	261.35	4	262.25	259.00	9	5,089	0.18%
2024/03/27	4	262.25	9.1	261.38	264.00	-5.1	5,048	-0.10%
2024/03/26	3	256.50	2	255.75	253.50	1	4,948	0.02%
2024/03/25	3.1	253.90	8	253.38	254.00	-4.9	4,886	-0.10%
2024/03/22	0	0.00	5	245.80	245.00	-5	4,845	-0.10%
2024/03/21	10.2	249.25	15	248.13	245.00	-4.9	4,840	-0.10%
2024/03/20	9	252.78	4	250.63	247.50	5	4,850	0.10%
2024/03/19	4.1	255.12	6	252.93	251.00	-1.9	4,851	-0.04%
2024/03/18	26	254.52	7	254.07	256.00	19	4,863	0.39%
2024/03/15	6	243.50	6	244.33	243.50	0	4,827	0.00%
2024/03/14	5	241.40	5	240.10	240.50	0	4,834	0.00%
2024/03/13	20.1	249.58	15.1	248.99	243.50	5	4,873	0.10%
2024/03/12	8	253.00	6.1	254.81	251.50	1.9	4,863	0.04%
2024/03/11	8.1	243.12	11	241.82	241.00	-2.9	4,828	-0.06%
2024/03/08	5.2	246.24	14	242.07	241.00	-8.8	4,848	-0.18%
2024/03/07	10.3	252.75	3	247.67	246.00	7.3	4,845	0.15%
2024/03/06	1	252.49	6	254.92	254.50	-5	4,830	-0.10%
2024/03/05	43	251.58	3	251.33	251.50	40	4,809	0.83%
2024/03/04	111.1	258.74	5	260.50	255.00	106.1	4,796	2.21%	大買/鉅額交易
2024/03/01	17	258.59	21	255.48	256.00	-4	4,745	-0.08%
2024/02/29	12.3	258.24	122.8	254.01	258.00	-110.5	4,710	-2.35%	大賣/鉅額交易
2024/02/27	6.1	270.23	14.7	265.93	268.00	-8.6	4,625	-0.19%
2024/02/26	17	272.06	18.3	273.40	273.00	-1.3	4,609	-0.03%
2024/02/23	26	285.04	65	286.44	276.50	-39	4,613	-0.85%
2024/02/22	66.4	268.29	33.2	267.73	275.50	33.2	4,399	0.75%
2024/02/21	49	253.63	62	250.73	250.50	-13	4,269	-0.30%
2024/02/20	11	239.14	13.5	238.59	238.00	-2.5	4,145	-0.06%
2024/02/19	0	234.83	0	234.00	233.00	0	4,100	0.00%
2024/02/16	18	238.00	21	239.57	238.00	-3	4,154	-0.07%
2024/02/15	132.1	231.17	57	234.36	238.00	75.1	4,174	1.80%	大買/
2024/02/05	3	220.83	6.1	219.66	220.50	-3.1	4,227	-0.07%
2024/02/02	6	219.17	5.2	220.58	217.50	0.8	4,217	0.02%
2024/02/01	3.2	218.56	4.5	218.56	217.50	-1.3	4,271	-0.03%
2024/01/31	32.4	220.58	47	220.33	219.50	-14.6	4,353	-0.34%
2024/01/30	44.1	207.51	53.1	207.80	209.50	-8.9	4,300	-0.21%
2024/01/29	5.3	193.70	10	195.65	195.50	-4.7	4,204	-0.11%
2024/01/26	6	188.58	5.1	189.09	189.00	1	4,304	0.02%
2024/01/24	3	190.50	0.5	190.00	189.00	2.6	4,403	0.06%
2024/01/23	1	197.50	1	197.00	195.50	0	4,411	0.00%
2024/01/22	18.1	195.47	11	197.22	196.50	7.1	4,398	0.16%
2024/01/19	34	194.51	57.4	189.88	194.50	-23.4	4,359	-0.54%
2024/01/18	81	196.84	74	196.19	194.00	7	4,295	0.16%
2024/01/17	76	199.37	21.1	197.29	196.00	54.9	4,222	1.30%
2024/01/16	20	194.58	17	194.35	193.50	3	4,168	0.07%
2024/01/15	48	198.68	43	198.58	197.00	5	4,189	0.12%
2024/01/12	15	192.53	19.2	193.69	190.50	-4.2	4,163	-0.10%
2024/01/11	2	189.00	0	0.00	189.00	2	4,132	0.05%
2024/01/10	13	187.31	18.1	185.94	185.50	-5.1	4,162	-0.12%
2024/01/09	0.3	186.98	4.5	185.22	187.00	-4.2	4,175	-0.10%
2024/01/08	3	180.51	1.3	182.19	180.50	1.7	4,161	0.04%
2024/01/05	30	183.93	0.6	182.00	182.50	29.4	4,214	0.70%
2024/01/04	0	185.00	3	184.50	184.00	-3	4,403	-0.07%
2024/01/03	2.1	186.32	11	187.27	188.00	-9	4,435	-0.20%
2024/01/02	2	192.00	1	190.98	190.00	1	4,467	0.02%
2023/12/29	28	192.21	0	0.00	192.00	28	4,481	0.63%
2023/12/28	9.1	189.23	20	189.52	189.00	-10.9	4,494	-0.24%
2023/12/27	293.1	191.86	26.1	192.71	190.50	267	4,522	5.90%	大買/鉅額交易
2023/12/26	76.6	191.26	456	191.22	189.00	-379.4	4,613	-8.22%	大賣/鉅額交易
2023/12/25	21.8	183.07	28.2	183.22	185.00	-6.4	4,795	-0.13%
2023/12/22	5	174.60	3	175.00	174.00	2	4,967	0.04%
2023/12/21	4	168.13	0	0.00	168.00	4	4,957	0.08%
2023/12/20	32	169.23	1	171.00	170.00	31	4,991	0.62%
2023/12/19	1	171.50	0	0.00	171.00	1	5,028	0.02%
2023/12/18	1	172.01	10	172.50	172.50	-9	5,048	-0.18%
2023/12/15	8.3	175.12	0.1	177.00	174.50	8.2	5,045	0.16%
2023/12/13	4	181.63	2	178.50	178.50	2	5,055	0.04%
2023/12/12	1	179.50	1	179.00	178.00	0	5,051	0.00%
2023/12/11	5.1	179.39	5.2	177.00	175.50	-0.2	5,161	0.00%
2023/12/08	26	177.92	10.1	181.16	179.00	15.9	5,246	0.30%
2023/12/07	3.1	177.01	1	174.00	174.00	2.1	5,251	0.04%
2023/12/06	6.3	181.03	1	180.50	180.50	5.3	5,213	0.10%
2023/12/05	12.1	183.78	13.2	183.26	182.00	-1.1	5,182	-0.02%
2023/12/04	28	191.27	3.5	187.79	186.50	24.5	5,163	0.47%
2023/12/01	13.2	187.81	3	185.67	187.00	10.2	5,147	0.20%
2023/11/30	9	185.00	1.1	183.64	184.00	7.9	5,116	0.15%
2023/11/29	33.5	185.13	7.1	184.66	186.00	26.4	5,103	0.52%
2023/11/28	1	180.00	0.2	180.50	180.00	0.8	5,056	0.02%
2023/11/27	4	179.75	5.1	179.51	178.50	-1.1	5,019	-0.02%
2023/11/24	2	185.50	7	184.36	184.00	-5	4,991	-0.10%
2023/11/22	1.1	187.64	13	182.85	188.00	-11.9	4,881	-0.24%
2023/11/21	5	178.00	3.3	179.07	177.00	1.7	4,809	0.04%
2023/11/20	1	175.00	1.2	176.33	177.50	-0.2	4,831	0.00%
2023/11/17	10	178.00	1.1	176.64	176.50	8.9	4,872	0.18%
2023/11/16	2	177.25	1.1	177.91	176.00	0.9	4,870	0.02%
2023/11/15	4	178.63	6.1	180.07	178.00	-2.1	4,852	-0.04%
2023/11/14	10	181.30	14	181.50	181.50	-4	4,796	-0.08%
2023/11/13	22.1	179.21	44.3	180.60	181.00	-22.2	4,726	-0.47%
2023/11/10	0.1	173.00	8	172.37	171.00	-7.9	4,548	-0.17%
2023/11/09	8.1	172.56	11	168.50	173.50	-3	4,534	-0.07%
2023/11/08	4.3	172.83	4.2	175.16	169.50	0.1	4,430	0.00%
2023/11/07	74.1	167.28	95.9	169.72	169.50	-21.8	4,285	-0.51%
2023/11/06	6.1	179.93	3.3	179.82	178.50	2.8	4,092	0.07%
2023/11/03	46.2	177.31	25	178.44	180.00	21.2	4,013	0.53%
2023/11/02	17.2	171.03	7	171.07	171.00	10.2	3,884	0.26%
2023/11/01	1	168.46	1	165.46	168.50	0	3,798	0.00%
2023/10/31	1	164.00	15.1	163.98	162.50	-14.1	3,767	-0.37%
2023/10/30	2	162.01	13	163.96	163.50	-11	3,782	-0.29%
2023/10/27	4	163.50	8	163.44	163.50	-4	3,806	-0.11%
2023/10/26	8	164.13	7	166.42	163.50	1	3,846	0.03%
2023/10/25	9	168.11	20	167.10	166.00	-11	3,849	-0.29%
2023/10/24	5	166.50	5	166.19	167.00	0	4,034	0.00%
2023/10/23	30	167.07	5	167.00	165.00	25	4,177	0.60%
2023/10/20	8	163.63	10	165.05	167.00	-2	4,416	-0.05%
2023/10/19	5	162.00	63	160.92	164.50	-58	4,397	-1.32%
2023/10/18	2	161.25	68	163.74	160.50	-66	4,462	-1.48%
2023/10/17	35	163.21	6	163.33	163.50	29	4,554	0.64%
2023/10/16	2	161.25	1	161.00	162.00	1	4,659	0.02%
2023/10/13	2	162.01	10	162.50	164.50	-8	4,811	-0.17%
2023/10/12	50	162.53	38	163.76	165.50	12	4,994	0.24%
2023/10/11	19	157.79	57	158.39	157.00	-38	5,049	-0.75%
2023/10/06	31	156.34	1	155.98	157.00	30	5,160	0.58%
2023/10/05	59	155.31	4.2	155.62	154.50	54.8	5,152	1.06%
2023/10/04	5	155.20	4	155.25	155.00	1	5,126	0.02%
2023/10/03	36	157.28	37	159.49	157.00	-1	5,058	-0.02%
2023/10/02	56	161.33	37	160.85	160.00	19	5,036	0.38%
2023/09/28	41.2	155.24	55	157.07	154.50	-13.8	4,809	-0.29%
2023/09/27	320	150.55	110	149.83	150.50	210	4,455	4.71%	大買/大賣/鉅額交易
2023/09/26	1	142.50	0	142.00	142.00	1	4,184	0.02%
2023/09/25	93	142.38	14	143.75	141.00	79	4,193	1.88%
2023/09/22	18	141.67	5	140.90	143.50	13	4,183	0.31%
2023/09/21	1	138.50	9	136.83	137.50	-8	4,121	-0.19%
2023/09/20	2	140.00	0	0.00	137.50	2	4,103	0.05%
2023/09/19	36	140.25	3	141.50	139.00	33	4,119	0.80%
2023/09/18	20	140.00	4	140.63	141.50	16	4,114	0.39%
2023/09/15	39	142.88	2	142.50	143.00	37	4,091	0.90%
2023/09/14	5	142.90	9.2	142.49	144.50	-4.2	4,150	-0.10%
2023/09/13	24	137.85	31	137.55	138.50	-7	4,055	-0.17%
2023/09/12	33	135.91	25	136.72	136.00	8	4,007	0.20%
2023/09/11	1.2	131.02	2	131.00	131.00	-0.9	4,103	-0.02%
2023/09/08	1	135.00	2	134.50	134.50	-1	4,215	-0.02%
2023/09/07	0	0.00	5	132.00	133.00	-5	4,464	-0.11%
2023/09/06	1	136.00	5	133.40	134.50	-4	4,527	-0.09%
2023/09/05	10	130.00	1	129.00	130.00	9	4,613	0.20%
2023/09/04	1	127.00	83	128.74	128.50	-82	4,624	-1.77%
2023/09/01	3	128.17	0	0.00	127.00	3	4,653	0.06%
2023/08/31	2	130.25	0	0.00	130.00	2	4,684	0.04%
2023/08/30	0	128.50	0	128.00	128.00	0	4,688	0.00%
2023/08/29	1	130.00	6	130.00	127.50	-5	4,714	-0.11%
2023/08/28	2	128.25	1	129.50	129.50	1	4,728	0.02%
2023/08/25	1	129.00	3	129.83	129.00	-2	4,714	-0.04%
2023/08/24	2	130.00	1	132.00	128.00	1	4,699	0.02%
2023/08/23	13	127.92	15	128.47	130.00	-2	4,681	-0.04%
2023/08/22	12	126.00	2	127.00	126.00	10	4,698	0.21%
2023/08/21	0	0.00	2	124.50	124.00	-2	4,672	-0.04%
2023/08/18	1	124.00	0	0.00	124.50	1	4,666	0.02%
2023/08/17	2	125.50	3	126.00	127.50	-1	4,642	-0.02%
2023/08/16	1	123.00	0	0.00	124.00	1	4,625	0.02%
2023/08/15	0	0.00	3	125.00	125.00	-3	4,625	-0.06%
2023/08/14	3	122.00	21	121.10	121.50	-18	4,614	-0.39%
2023/08/11	8	124.81	11	125.86	125.50	-3	4,614	-0.07%
2023/08/10	2	123.25	10	125.00	123.00	-8	4,600	-0.17%
2023/08/09	1	127.00	2	128.00	127.00	-1	4,572	-0.02%
2023/08/08	12	131.21	18.6	128.29	129.00	-6.6	4,544	-0.14%
2023/08/07	1	130.50	2	132.00	132.50	-1	4,512	-0.02%
2023/08/04	1	132.00	8	132.00	131.50	-7	4,495	-0.16%
2023/08/02	4	133.48	4	132.63	131.50	0	4,485	0.00%
2023/08/01	6	136.34	3	138.50	136.00	3	4,429	0.07%
2023/07/31	17	141.21	9	139.72	138.50	8	4,395	0.18%
2023/07/28	4	141.88	4	141.00	141.50	0	4,346	0.00%
2023/07/27	18	140.53	121.1	139.55	141.50	-103.1	4,277	-2.41%	大賣/鉅額交易
2023/07/26	40	148.76	107	148.67	149.00	-67	4,045	-1.66%	大賣/
2023/07/25	57.8	151.89	181.1	154.93	149.00	-123.3	3,879	-3.18%	大賣/鉅額交易
2023/07/24	0	0.00	18.1	141.11	141.50	-18.1	3,585	-0.50%
2023/07/21	20	141.73	6.1	142.66	143.50	13.9	3,543	0.39%
2023/07/20	5.2	145.67	43.1	146.27	147.50	-37.9	3,472	-1.09%
2023/07/19	9.1	145.93	79	145.47	142.00	-70	3,337	-2.10%
2023/07/18	11.1	146.33	19.5	148.52	151.50	-8.5	3,335	-0.25%
2023/07/17	133.4	148.54	62	145.58	145.00	71.4	3,167	2.25%	大買/
2023/07/14	31.5	142.41	61	140.17	143.00	-29.5	2,936	-1.00%
2023/07/13	24.9	129.70	20.1	129.30	130.00	4.9	2,688	0.18%
2023/07/12	1	124.00	5	123.40	122.50	-4	2,542	-0.16%
2023/07/11	6	122.83	5	123.00	122.50	1	2,508	0.04%
2023/07/10	9	122.17	36	121.00	121.00	-27	2,499	-1.08%
2023/07/07	28	121.39	31	122.60	122.00	-3	2,491	-0.12%
2023/07/06	14.1	123.72	42	122.55	122.50	-28	2,454	-1.14%
2023/07/05	42	125.37	1	126.00	124.00	41	2,455	1.67%
2023/07/04	33	128.29	2	129.25	128.00	31	2,459	1.26%
2023/07/03	0	0.00	3	126.67	128.00	-3	2,539	-0.12%
2023/06/30	17	123.09	6.2	122.53	123.00	10.8	2,535	0.43%
2023/06/29	13	124.62	41	125.12	125.00	-28	2,539	-1.10%
2023/06/28	1	125.50	0	0.00	124.00	1	2,539	0.04%
2023/06/27	9	126.11	2	125.25	124.00	7	2,544	0.27%
2023/06/26	0	0.00	21	125.40	125.50	-21	2,531	-0.83%
2023/06/21	3	127.67	109	127.58	127.00	-106	2,538	-4.18%	大賣/鉅額交易
2023/06/20	27.1	129.48	11	129.50	127.50	16.1	2,552	0.63%
2023/06/19	3	128.17	36	127.89	127.50	-33	2,496	-1.32%
2023/06/16	17	130.44	19	130.34	129.50	-2	2,473	-0.08%
2023/06/15	69	132.38	12.2	132.94	132.00	56.8	2,413	2.35%
2023/06/14	112	127.29	315	128.01	129.00	-203	2,247	-9.03%	大買/大賣/鉅額交易
2023/06/13	56	130.11	36.3	129.81	130.50	19.8	2,137	0.92%
2023/06/12	8	123.00	5	122.50	122.00	3	1,879	0.16%
2023/06/09	6	121.42	30	121.13	124.00	-24	1,805	-1.33%
2023/06/08	2	117.75	1	116.50	116.00	1	1,694	0.06%
2023/06/07	2.3	118.74	5	119.50	118.50	-2.7	1,716	-0.16%
2023/06/06	3	118.00	4	117.88	118.00	-1	1,725	-0.06%
2023/06/05	3	116.50	2	116.50	116.50	1	1,726	0.06%
2023/06/02	15	116.50	5	116.90	117.50	10	1,738	0.58%
2023/06/01	4	115.63	0	0.00	116.50	4	1,767	0.23%
2023/05/31	2	113.50	1	113.50	113.50	1	1,751	0.06%
2023/05/30	2	114.50	1	113.50	114.00	1	1,761	0.06%
2023/05/29	3	115.66	1	114.50	114.50	2	1,770	0.11%
2023/05/26	3	115.00	12	115.71	115.00	-9	1,786	-0.50%
2023/05/25	5	111.50	3	112.00	111.50	2	1,724	0.12%
2023/05/24	0	111.00	0	0.00	111.50	0	1,735	0.00%
2023/05/18	4	112.13	0	0.00	111.50	4	1,787	0.22%
2023/05/17	2	112.00	4	112.75	112.50	-2	1,827	-0.11%
2023/05/16	0	0.00	2.2	110.95	111.00	-2.2	1,822	-0.12%
2023/05/12	1	110.50	4	110.63	110.00	-3	1,843	-0.16%
2023/05/11	1	110.50	4	110.63	109.50	-3	1,866	-0.16%
2023/05/10	0	0.00	3	109.00	110.50	-3	1,895	-0.16%
2023/05/09	3	109.83	2	110.25	110.00	1	1,912	0.05%
2023/05/08	3	111.33	8	111.00	111.00	-5	1,943	-0.26%
2023/05/05	0	0.00	2	110.50	110.50	-2	1,979	-0.10%
2023/05/04	3	109.50	14	109.07	109.50	-11	2,030	-0.54%
2023/05/02	6	110.50	100	110.48	110.00	-94	2,126	-4.42%
2023/04/28	3.8	109.87	1	110.50	110.50	2.8	2,249	0.12%
2023/04/27	3	107.83	3	108.83	109.50	0	2,327	0.00%
2023/04/26	5.1	106.92	1	107.00	108.00	4.1	2,356	0.17%
2023/04/25	13.1	110.44	4	109.25	109.50	9.1	2,536	0.36%
2023/04/24	0	0.00	4	114.13	113.50	-4	2,573	-0.16%
2023/04/21	12	118.13	17	118.41	113.50	-5	2,801	-0.18%
2023/04/20	1.1	113.14	2.1	112.99	112.50	-1	2,919	-0.03%
2023/04/19	6	114.75	0	115.00	114.00	6	2,935	0.20%
2023/04/17	1	118.00	14.1	117.33	118.00	-13.1	2,952	-0.44%
2023/04/14	3	116.67	8	116.50	116.50	-5	2,960	-0.17%
2023/04/13	2	117.00	25	117.00	116.50	-23	2,975	-0.77%
2023/04/12	0	0.00	9	116.67	118.00	-9	2,999	-0.30%
2023/04/11	0	0.00	7	117.79	118.00	-7	3,017	-0.23%
2023/04/10	9	118.94	9.1	119.00	118.00	-0.1	3,041	0.00%
2023/04/07	11	119.27	3	119.00	119.00	8	3,056	0.26%
2023/04/06	25.1	119.78	5.1	120.30	119.00	20.1	3,093	0.65%
2023/03/31	1	118.00	3	118.00	118.50	-2	3,015	-0.07%
2023/03/30	3	117.50	2	118.25	117.50	1	3,007	0.03%
2023/03/28	0	0.00	35	116.03	115.50	-35	3,026	-1.16%
2023/03/27	5.1	117.99	2	118.00	118.00	3.1	3,066	0.10%
2023/03/24	1.1	118.95	0	0.00	117.50	1.1	3,090	0.04%
2023/03/23	36	118.26	3	118.00	118.00	33	3,153	1.05%
2023/03/22	1	118.50	5	117.60	117.50	-4	3,156	-0.13%
2023/03/21	16	114.94	7.3	114.58	115.00	8.7	3,163	0.27%
2023/03/20	2	112.50	2	112.50	112.50	0	3,217	0.00%
2023/03/17	0	112.00	2	112.25	111.50	-2	3,346	-0.06%
2023/03/16	8.9	109.08	5	110.30	108.50	3.9	3,455	0.11%
2023/03/15	6	112.17	4	113.00	111.50	2	3,767	0.05%
2023/03/14	8	111.50	5	112.20	111.50	3	4,411	0.07%
2023/03/13	11	111.27	12.2	112.61	112.00	-1.2	4,780	-0.03%
2023/03/10	6.5	114.69	3	114.00	113.50	3.5	5,000	0.07%
2023/03/09	9	118.78	1	120.50	116.50	8	5,035	0.16%
2023/03/08	3	118.33	3	119.17	119.50	0	5,062	0.00%
2023/03/07	2	117.51	3	117.50	117.50	-1	5,042	-0.02%
2023/03/06	3.2	117.22	25	116.00	117.50	-21.8	5,055	-0.43%
2023/03/03	7	113.86	0	0.00	114.00	7	5,048	0.14%
2023/03/02	5	113.80	0	0.00	113.50	5	5,088	0.10%
2023/03/01	1	114.50	0	0.00	114.50	1	5,122	0.02%
2023/02/24	7	115.57	2	114.25	114.00	5	5,151	0.10%
2023/02/23	5	117.00	6	116.67	116.50	-1	5,169	-0.02%
2023/02/22	3	114.50	0	0.00	114.50	3	5,250	0.06%
2023/02/21	0	116.50	8	116.13	116.50	-8	5,353	-0.15%
2023/02/20	5	115.50	0	0.00	115.50	5	5,685	0.09%
2023/02/17	2	115.50	8	115.56	115.50	-6	6,023	-0.10%
2023/02/16	3	115.67	11	115.55	116.00	-8	6,122	-0.13%
2023/02/15	14	114.07	4	115.25	114.00	10	6,311	0.16%
2023/02/14	5	116.70	8	117.63	116.50	-3	6,328	-0.05%
2023/02/13	1.1	116.13	4	116.50	116.50	-2.9	6,400	-0.05%
2023/02/10	6	117.25	5	117.70	116.50	1	6,531	0.02%
2023/02/09	13	119.46	4	119.13	118.50	9	6,600	0.14%
2023/02/08	16	120.75	22	120.34	120.00	-6	6,648	-0.09%
2023/02/07	7	117.93	3	118.33	118.00	4	6,735	0.06%
2023/02/06	6.1	117.92	4	118.37	117.00	2	6,744	0.03%
2023/02/03	12	121.21	11	121.59	120.50	1	6,767	0.01%
2023/02/02	20	122.20	20	121.95	121.50	0	6,784	0.00%
2023/02/01	21	121.21	15	120.83	121.00	6	6,831	0.09%
2023/01/31	6	118.67	4	118.50	119.00	2	6,863	0.03%
2023/01/30	29	118.45	47.4	119.06	119.00	-18.4	6,880	-0.27%
2023/01/17	11	116.59	20	116.65	116.00	-9	6,802	-0.13%
2023/01/16	10	115.00	3	115.00	115.00	7	6,765	0.10%
2023/01/13	107.1	116.10	129	116.73	114.00	-22	6,758	-0.32%	大買/大賣/
2023/01/12	30	114.22	19	113.97	113.50	11	6,587	0.17%
2023/01/11	87.1	115.57	43.1	116.29	115.00	44	6,554	0.67%
2023/01/10	18.1	115.59	35.1	115.20	115.50	-17	6,386	-0.27%
2023/01/09	9	108.39	1	108.50	108.50	8	6,195	0.13%
2023/01/06	2	105.00	1	107.00	107.00	1	6,267	0.02%
2023/01/05	2.1	106.28	2	107.25	105.50	0.1	6,333	0.00%
2023/01/04	34	107.91	0	0.00	107.00	34	6,378	0.53%
2023/01/03	1	108.00	10	106.30	108.00	-9	6,445	-0.14%
2022/12/30	22	105.77	5	106.00	105.50	17	6,458	0.26%
2022/12/29	12	104.88	16	104.00	105.00	-4	6,481	-0.06%
2022/12/28	10	106.15	39	105.47	104.50	-29	6,519	-0.44%
2022/12/27	18	108.78	19	108.34	108.50	-1	6,527	-0.02%
2022/12/26	11	107.14	11.4	106.47	106.50	-0.4	6,530	-0.01%
2022/12/23	3	108.34	16.1	108.32	109.50	-13	6,555	-0.20%
2022/12/22	1.1	112.95	7	111.57	111.00	-5.9	6,601	-0.09%
2022/12/21	3	112.00	4	111.13	111.00	-1	6,649	-0.02%
2022/12/20	18	112.14	14	111.39	110.50	4	6,711	0.06%
2022/12/19	9.1	114.32	7.1	113.72	114.00	2.1	6,741	0.03%
2022/12/16	7.1	117.88	32	118.48	118.00	-24.9	6,762	-0.37%
2022/12/15	49	122.70	33	123.06	122.00	16	6,774	0.24%
2022/12/14	11.1	118.83	2	119.50	119.00	9.1	6,762	0.14%
2022/12/13	5	119.70	15	118.77	117.00	-10	6,759	-0.15%
2022/12/12	29	119.29	4	120.25	119.50	25	6,763	0.37%
2022/12/09	17.1	124.38	7	123.36	122.50	10.1	6,803	0.15%
2022/12/08	21	124.31	66	123.12	126.00	-45	6,708	-0.67%
2022/12/07	169.1	126.34	120	128.16	124.50	49.1	6,626	0.74%	大買/大賣/
2022/12/06	155.2	130.34	143.1	130.41	129.50	12.1	6,332	0.19%	大買/大賣/
2022/12/05	44	124.27	64.3	124.87	128.00	-20.3	5,752	-0.35%
2022/12/02	56	116.99	42	115.96	116.50	14	5,433	0.26%
2022/12/01	15	114.86	17	114.06	112.50	-2	5,276	-0.04%
2022/11/30	10	113.50	63	113.18	112.00	-53	5,286	-1.00%
2022/11/29	11	110.45	0	0.00	110.50	11	5,306	0.21%
2022/11/28	3	108.00	7	109.43	110.50	-4	5,344	-0.07%
2022/11/25	10	110.50	5	110.60	109.00	5	5,373	0.09%
2022/11/24	9.1	109.99	46	110.24	111.00	-36.9	5,387	-0.68%
2022/11/23	18	109.67	30	109.57	109.00	-12	5,435	-0.22%
2022/11/22	13	109.08	71	109.23	109.50	-58	5,487	-1.06%
2022/11/21	34	108.82	25	109.62	110.00	9	5,570	0.16%
2022/11/18	35.1	110.19	48	111.35	109.50	-13	5,596	-0.23%
2022/11/17	66	112.05	107	111.54	111.50	-41	5,605	-0.73%	大賣/
2022/11/16	39	116.10	76	117.62	114.50	-37	5,749	-0.64%
2022/11/15	126	115.27	90	115.91	118.50	36	5,903	0.61%	大買/
2022/11/14	18	107.89	5	107.50	108.50	13	6,462	0.20%
2022/11/11	122	110.14	61.2	110.25	109.50	60.8	6,767	0.90%	大買/
2022/11/10	13	104.04	21	103.07	103.50	-8	6,655	-0.12%
2022/11/09	6	107.00	16	106.91	107.50	-10	6,849	-0.15%
2022/11/08	16.1	109.31	30	109.43	106.50	-14	6,861	-0.20%
2022/11/07	42	106.61	17	106.00	107.00	25	6,859	0.36%
2022/11/04	12	103.21	14	103.96	103.00	-2	6,958	-0.03%
2022/11/03	30	105.38	11	105.64	105.50	19	6,921	0.27%
2022/11/02	3	103.33	2	104.00	104.00	1	6,917	0.01%
2022/11/01	1.1	101.64	14	101.07	103.50	-12.9	6,991	-0.18%
2022/10/31	15	101.67	10	101.30	102.00	5	7,145	0.07%
2022/10/28	14.1	100.40	5.5	100.19	98.80	8.6	7,196	0.12%
2022/10/27	2	105.25	11	103.95	104.50	-9	7,198	-0.12%
2022/10/26	9	99.18	11	99.20	98.00	-2	7,220	-0.03%
2022/10/25	3	101.00	4	102.13	100.50	-1	7,310	-0.01%
2022/10/24	0	0.00	3	105.00	103.00	-3	7,471	-0.04%
2022/10/21	7	101.79	4	101.38	100.00	3	8,019	0.04%
2022/10/20	6	102.00	1	102.01	102.00	5	8,357	0.06%
2022/10/19	4.1	106.02	3	106.00	104.50	1.1	8,454	0.01%
2022/10/18	14	106.64	23	103.78	105.00	-9	8,568	-0.11%
2022/10/17	6	104.00	10.7	104.00	105.50	-4.7	8,650	-0.05%
2022/10/14	29.1	108.56	6	107.17	106.50	23.1	8,812	0.26%
2022/10/13	8	108.50	41	106.98	105.00	-33	9,193	-0.36%
2022/10/12	1.1	110.50	11	109.27	110.00	-9.9	9,298	-0.11%
2022/10/11	13	112.77	22	110.55	111.00	-9	9,819	-0.09%
2022/10/07	14	118.29	3	119.83	118.00	11	10,117	0.11%
2022/10/06	35	118.77	292	118.77	120.00	-257	10,280	-2.50%	大賣/鉅額交易
2022/10/05	5	122.60	7	125.07	120.50	-2	10,373	-0.02%
2022/10/04	10	124.10	8	123.19	122.50	2	10,402	0.02%
2022/10/03	12	120.42	15	121.90	122.00	-3	10,570	-0.03%
2022/09/30	17	117.00	9	118.33	121.00	8	10,800	0.07%
2022/09/29	18	121.50	5	120.00	120.00	13	11,111	0.12%
2022/09/28	32.1	125.35	17	124.15	121.50	15.1	11,444	0.13%
2022/09/27	49	125.40	5	127.40	129.50	44	11,691	0.38%
2022/09/26	10	127.75	126	126.69	125.50	-116	11,933	-0.97%	大賣/鉅額交易
2022/09/23	38.3	132.13	52	131.24	131.50	-13.7	12,194	-0.11%
2022/09/22	2	135.25	13	133.81	137.00	-11	12,357	-0.09%
2022/09/21	50.1	135.58	78	135.25	136.00	-28	12,683	-0.22%
2022/09/20	4	139.63	21	137.90	139.50	-17	12,963	-0.13%
2022/09/19	16	138.41	16	137.34	138.50	0	13,414	0.00%
2022/09/16	47.1	139.24	5	139.80	139.00	42.1	13,909	0.30%
2022/09/15	15	146.40	3	145.17	143.50	12	14,291	0.08%
2022/09/14	7	143.93	0	0.00	147.50	7	14,827	0.05%
2022/09/13	3	148.67	4	148.00	147.00	-1	15,438	-0.01%
2022/09/12	4	149.25	3	149.83	148.50	1	15,804	0.01%
2022/09/08	2	146.25	3	145.67	145.50	-1	16,185	-0.01%
2022/09/07	17.1	144.27	20	146.18	146.00	-2.9	16,577	-0.02%
2022/09/06	54	149.40	14	149.75	147.00	40	16,835	0.24%
2022/09/05	19	152.24	83	152.97	151.00	-64	17,215	-0.37%
2022/09/02	2	157.26	5	158.10	158.50	-3	17,592	-0.02%
2022/09/01	1	156.00	1	155.00	154.00	0	18,264	0.00%
2022/08/31	1	158.50	4	156.63	159.00	-3	18,776	-0.02%
2022/08/30	6.1	159.00	5	159.20	158.00	1.1	19,327	0.01%
2022/08/29	7	154.43	28	154.05	158.00	-21	19,447	-0.11%
2022/08/26	10	159.45	10.2	159.37	156.50	-0.2	19,644	0.00%
2022/08/25	15	157.77	8	157.38	156.00	7	19,934	0.03%
2022/08/24	12.2	155.97	35	154.71	155.50	-22.8	20,559	-0.11%
2022/08/23	27.1	156.90	21	156.76	156.50	6.1	20,692	0.03%
2022/08/22	182.7	159.85	93.1	157.35	156.00	89.6	21,150	0.42%	大買/
2022/08/19	160.1	176.48	237.5	176.85	169.50	-77.4	21,321	-0.36%	大買/大賣/
2022/08/18	170	159.67	47	163.66	166.50	123	21,158	0.58%	大買/鉅額交易
2022/08/17	12	156.25	7	155.93	156.00	5	20,986	0.02%
2022/08/16	17	158.71	35	159.56	157.50	-18	20,913	-0.09%
2022/08/15	10	154.00	13.2	155.07	155.00	-3.2	20,700	-0.02%
2022/08/12	17.1	155.32	9	154.39	153.50	8.1	20,653	0.04%
2022/08/11	85	155.97	37	156.05	157.00	48	20,567	0.23%
2022/08/10	14	149.54	9.1	150.78	151.00	4.9	20,427	0.02%
2022/08/09	12.6	150.96	110	150.05	152.00	-97.4	20,433	-0.48%	大賣/
2022/08/08	105.1	153.98	15	155.13	153.50	90.1	20,395	0.44%	大買/
2022/08/05	33.2	156.74	14	155.79	153.50	19.2	20,376	0.09%
2022/08/04	10	150.85	14	151.93	153.00	-4	20,254	-0.02%
2022/08/03	23	150.13	9	150.78	151.50	14	20,271	0.07%
2022/08/02	62.1	151.66	17	151.24	153.00	45.1	20,262	0.22%
2022/08/01	32	153.42	23	153.54	152.50	9	20,187	0.04%
2022/07/29	53	157.56	71	157.80	157.00	-18	20,124	-0.09%
2022/07/28	130	156.17	134	157.42	155.50	-4	20,179	-0.02%	大買/大賣/
2022/07/27	81	159.52	51	159.02	157.50	30	19,639	0.15%
2022/07/26	49.1	159.67	49	158.16	160.00	0.1	19,417	0.00%
2022/07/25	73	159.78	87.1	158.76	160.50	-14.1	19,550	-0.07%
2022/07/22	30	156.88	24	158.35	157.00	6	19,473	0.03%
2022/07/21	34	157.84	83	157.82	158.50	-49	19,390	-0.25%
2022/07/20	53	157.51	85.1	157.02	155.50	-32.1	19,200	-0.17%
2022/07/19	25	148.94	16	149.03	149.50	9	18,785	0.05%
2022/07/18	87	149.13	89.1	148.71	148.50	-2.1	18,643	-0.01%
2022/07/15	280	144.19	54.1	141.86	145.50	225.9	18,082	1.25%	大買/鉅額交易
2022/07/14	12	131.63	30	131.20	132.50	-18	17,735	-0.10%
2022/07/13	16	131.72	15.2	130.56	128.50	0.8	17,598	0.00%
2022/07/12	52.1	129.49	15	131.00	127.50	37.1	17,525	0.21%
2022/07/11	19	139.00	18	138.36	133.00	1	17,610	0.01%
2022/07/08	60	135.59	50	136.55	134.50	10	17,815	0.06%
2022/07/07	74	132.93	129	132.66	135.00	-55	17,719	-0.31%	大賣/
2022/07/06	46.1	134.60	230	134.76	132.50	-184	17,431	-1.06%	大賣/鉅額交易
2022/07/05	104	145.00	39	144.00	142.50	65	17,132	0.38%	大買/
2022/07/04	50	140.39	55.3	140.27	141.50	-5.3	16,904	-0.03%
2022/07/01	57.9	141.69	45	142.03	137.00	12.9	16,782	0.08%
2022/06/30	95.3	145.58	84	146.16	146.00	11.3	16,742	0.07%
2022/06/29	91.1	152.46	128	151.75	153.50	-36.9	16,684	-0.22%	大賣/
2022/06/28	61	157.33	55	157.45	157.00	6	16,432	0.04%
2022/06/27	64	158.84	170.1	159.00	160.00	-106.1	16,334	-0.65%	大賣/鉅額交易
2022/06/24	70.7	152.02	156	149.88	152.00	-85.4	15,975	-0.53%	大賣/
2022/06/23	111.7	157.36	61.3	157.03	158.50	50.3	15,563	0.32%	大買/
2022/06/22	234.3	160.31	68	164.38	156.50	166.3	15,405	1.08%	大買/鉅額交易
2022/06/21	78	167.67	101.7	167.99	173.50	-23.7	15,188	-0.16%	大賣/
2022/06/20	44.1	160.94	67.1	160.05	158.00	-22.9	15,214	-0.15%
2022/06/17	150	159.07	65	157.95	161.50	85	14,910	0.57%	大買/
2022/06/16	131.1	161.50	122	163.17	155.00	9.1	14,614	0.06%	大買/大賣/
2022/06/15	60.3	162.68	76	161.00	159.00	-15.7	14,474	-0.11%
2022/06/14	43.1	163.88	28.1	163.89	167.50	15	14,691	0.10%
2022/06/13	120.1	165.97	113	166.06	165.50	7.1	14,454	0.05%	大買/大賣/
2022/06/10	339.4	167.32	103.1	167.33	168.50	236.3	14,155	1.67%	大買/大賣/鉅額交易
2022/06/09	732.3	161.77	70	157.89	164.50	662.3	13,668	4.85%	大買/鉅額交易
2022/06/08	128.7	153.58	418.1	154.50	156.50	-289.4	13,328	-2.17%	大買/大賣/鉅額交易
2022/06/07	21	146.24	130	147.41	147.00	-109	12,870	-0.85%	大賣/鉅額交易
2022/06/06	162	148.76	66	150.11	147.00	96	12,717	0.75%	大買/
2022/06/02	312.1	153.92	63.3	154.65	152.00	248.8	12,513	1.99%	大買/鉅額交易
2022/06/01	118	165.23	143	164.29	165.00	-25	12,187	-0.21%	大買/大賣/
2022/05/31	26	157.46	31	156.56	156.50	-5	11,556	-0.04%
2022/05/30	91	155.29	91	156.20	156.50	0	11,610	0.00%
2022/05/27	94	144.94	89.2	147.25	152.50	4.9	11,510	0.04%
2022/05/26	134.1	141.02	141	141.57	139.00	-7	11,016	-0.06%	大買/大賣/
2022/05/25	86	135.00	79	134.50	136.50	7	10,389	0.07%
2022/05/24	5	131.00	30	128.83	127.50	-25	10,226	-0.24%
2022/05/23	9	128.67	70	129.04	130.00	-61	10,234	-0.60%
2022/05/20	29	127.36	9	127.94	128.00	20	10,258	0.19%
2022/05/19	62	126.12	18	126.89	130.00	44	10,290	0.43%
2022/05/18	36	131.24	35	129.59	129.00	1	10,509	0.01%
2022/05/17	8	128.75	32.2	128.57	131.50	-24.2	11,050	-0.22%
2022/05/16	35	131.87	12	129.88	129.50	23	11,139	0.21%
2022/05/13	53	130.83	10.2	130.59	130.50	42.8	11,084	0.39%
2022/05/12	11	129.82	42.1	127.77	126.00	-31.1	11,033	-0.28%
2022/05/11	50.1	129.47	18	130.44	130.50	32.1	10,955	0.29%
2022/05/10	13.3	124.62	11	126.00	128.50	2.3	10,868	0.02%
2022/05/09	5	123.70	3	123.50	122.50	2	10,857	0.02%
2022/05/06	11	125.14	147	124.62	127.00	-136	10,826	-1.26%	大賣/鉅額交易
2022/05/05	35	133.06	53	133.18	129.00	-18	10,808	-0.17%
2022/05/04	5	131.40	11	130.64	129.50	-6	10,562	-0.06%
2022/05/03	82	130.48	27	130.20	130.50	55	10,533	0.52%
2022/04/29	188.2	131.48	81.1	130.10	129.50	107.1	10,430	1.03%	大買/鉅額交易
2022/04/28	170.1	124.51	7	123.71	122.00	163.1	10,221	1.60%	大買/鉅額交易
2022/04/27	13	117.88	12	120.00	123.00	1	10,181	0.01%
2022/04/26	2	121.25	3	121.67	123.00	-1	10,165	-0.01%
2022/04/25	38	120.38	18	119.97	121.00	20	10,151	0.20%
2022/04/22	15	124.40	14.5	123.69	126.50	0.5	10,189	0.01%
2022/04/21	2	126.50	4	127.38	127.00	-2	10,365	-0.02%
2022/04/20	6	126.75	28	126.68	126.00	-22	10,455	-0.21%
2022/04/19	7.1	129.08	3	129.50	127.00	4.1	10,748	0.04%
2022/04/18	5.3	129.04	6	129.92	128.00	-0.7	10,787	-0.01%
2022/04/15	15.1	131.73	77	132.30	129.00	-62	10,867	-0.57%
2022/04/14	62	135.37	166	135.79	136.50	-104	10,851	-0.96%	大賣/鉅額交易
2022/04/13	69	129.83	84	131.08	131.50	-15	10,840	-0.14%
2022/04/12	9	125.22	12.3	123.84	124.00	-3.3	10,949	-0.03%
2022/04/11	22	129.20	15.1	127.00	126.00	6.9	11,079	0.06%
2022/04/08	15.1	130.90	26	132.00	130.50	-10.9	11,335	-0.10%
2022/04/07	11	133.55	31	133.06	128.50	-20	12,489	-0.16%
2022/04/06	34.1	133.91	40.2	133.83	133.00	-6.1	13,046	-0.05%
2022/04/01	29.2	130.14	40	130.65	131.00	-10.8	13,093	-0.08%
2022/03/31	7	129.29	16	129.84	127.00	-9	13,150	-0.07%
2022/03/30	50	130.59	129	130.56	128.50	-79	13,116	-0.60%	大賣/
2022/03/29	96	126.26	105	125.18	126.50	-9	12,990	-0.07%	大賣/
2022/03/28	85	123.89	164	123.65	125.00	-79	12,869	-0.61%	大賣/
2022/03/25	171.2	128.18	190.1	128.59	126.50	-18.9	12,746	-0.15%	大買/大賣/
2022/03/24	77	135.01	575	135.38	136.50	-498	12,427	-4.01%	大賣/鉅額交易
2022/03/23	796	133.86	80.3	133.73	133.00	715.8	12,120	5.91%	大買/鉅額交易
2022/03/22	27.3	123.00	20	124.90	124.50	7.3	11,520	0.06%
2022/03/21	42	125.31	128	123.44	122.50	-86	11,590	-0.74%	大賣/
2022/03/18	202	126.33	109.2	126.83	126.50	92.8	11,758	0.79%	大買/大賣/
2022/03/17	182.2	124.46	438.1	127.79	129.00	-255.9	11,634	-2.20%	大買/大賣/鉅額交易
2022/03/16	84.1	120.33	103.1	119.96	117.50	-18.9	11,082	-0.17%	大賣/
2022/03/15	24.1	118.48	128	120.52	118.00	-103.9	10,879	-0.96%	大賣/鉅額交易
2022/03/14	91	119.71	82	120.37	119.00	9	10,760	0.08%
2022/03/11	279	119.06	78	118.19	120.50	201	10,544	1.91%	大買/鉅額交易
2022/03/10	171	115.36	171	115.89	119.50	0	10,381	0.00%	大買/大賣/
2022/03/09	6	109.58	137	109.50	109.00	-131	10,312	-1.27%	大賣/鉅額交易
2022/03/08	22	109.25	148	108.08	108.00	-126	10,292	-1.22%	大賣/鉅額交易
2022/03/07	224	111.11	231	109.90	110.00	-7	10,217	-0.07%	大買/大賣/
2022/03/04	13	116.58	62	114.62	114.50	-49	10,165	-0.48%
2022/03/03	233	118.08	108	121.36	117.50	125	10,131	1.23%	大買/大賣/鉅額交易
2022/03/02	370	117.65	78.2	119.07	119.00	291.8	9,904	2.95%	大買/鉅額交易
2022/03/01	4	115.88	31	115.74	116.50	-27	9,357	-0.29%
2022/02/25	10	107.95	11	107.95	106.00	-1	9,276	-0.01%
2022/02/24	35	108.76	43	110.01	107.50	-8	9,192	-0.09%
2022/02/23	13	108.88	1	108.00	110.00	12	9,169	0.13%
2022/02/22	20	108.88	6	107.83	108.50	14	9,219	0.15%
2022/02/21	4	112.38	2.2	112.77	112.00	1.8	9,299	0.02%
2022/02/18	76	116.03	107	114.88	116.50	-31	9,358	-0.33%	大賣/
2022/02/17	129	115.35	148.3	116.04	114.50	-19.3	9,193	-0.21%	大買/大賣/
2022/02/16	11.3	107.41	20	109.00	110.50	-8.7	8,709	-0.10%
2022/02/15	5	101.50	9	101.33	100.50	-4	8,620	-0.05%
2022/02/14	55	99.30	2	99.40	98.20	53	8,615	0.62%
2022/02/11	6	101.75	2	101.50	101.50	4	8,628	0.05%
2022/02/10	8	102.31	2	102.50	101.50	6	8,653	0.07%
2022/02/09	11	104.82	9	104.94	104.00	2	8,699	0.02%
2022/02/08	1	101.00	0	0.00	101.00	1	8,774	0.01%
2022/02/07	1	99.30	0	0.00	101.00	1	8,836	0.01%
2022/01/26	3.1	98.46	0	0.00	97.50	3.1	8,818	0.03%
2022/01/25	3	98.80	4	97.93	97.50	-1	8,976	-0.01%
2022/01/24	4	99.03	3.1	99.22	100.00	0.9	9,049	0.01%
2022/01/21	4	102.25	651	101.85	100.50	-647	9,032	-7.16%	大賣/鉅額交易
2022/01/20	3.1	104.66	36	104.07	103.50	-32.9	9,017	-0.36%
2022/01/19	6	103.92	0	0.00	104.00	6	9,011	0.07%
2022/01/18	24	106.25	51	105.87	105.00	-27	9,003	-0.30%
2022/01/17	17	106.32	36	105.08	107.00	-19	8,986	-0.21%
2022/01/14	93	106.63	8	107.13	106.00	85	8,905	0.95%
2022/01/13	150	108.14	119	107.47	107.00	31	8,728	0.36%	大買/大賣/
2022/01/12	91	112.75	30	111.62	113.00	61	8,614	0.71%
2022/01/11	6	107.83	4	107.25	109.50	2	8,288	0.02%
2022/01/10	75	108.67	88	110.07	109.50	-13	8,197	-0.16%
2022/01/07	5	109.40	6	108.75	108.50	-1	8,062	-0.01%
2022/01/06	78.3	112.34	72	113.10	113.00	6.3	7,903	0.08%
2022/01/05	27	113.83	169.7	112.58	111.00	-142.7	7,499	-1.90%	大賣/鉅額交易
2022/01/04	213.1	117.31	230	114.97	117.50	-16.9	7,220	-0.23%	大買/大賣/
2022/01/03	151	117.18	124	117.56	115.00	27	6,971	0.39%	大買/大賣/
2021/12/30	257.1	122.40	243.1	122.36	121.00	14	6,606	0.21%	大買/大賣/
2021/12/29	111.1	111.52	130.3	113.27	117.50	-19.2	5,374	-0.36%	大買/大賣/
2021/12/28	20.1	101.80	80	103.64	107.00	-59.9	4,631	-1.29%
2021/12/27	69.1	98.10	65.2	98.71	97.60	3.9	4,301	0.09%
2021/12/24	26	94.50	14	94.65	94.70	12	4,089	0.29%
2021/12/23	164	94.04	65	95.13	95.20	99	4,008	2.47%	大買/
2021/12/22	3	90.97	2	91.40	90.60	1	3,909	0.03%
2021/12/21	7.1	90.06	14	90.81	91.60	-6.9	3,918	-0.18%
2021/12/20	6.1	89.42	3	90.60	89.10	3.1	3,924	0.08%
2021/12/17	8	89.63	22.3	90.24	89.00	-14.3	3,952	-0.36%
2021/12/16	26.1	92.10	11	92.23	91.30	15.1	4,028	0.38%
2021/12/15	123	93.71	21	92.46	91.70	102	4,022	2.54%	大買/鉅額交易
2021/12/14	56	95.15	9	98.03	98.50	47	4,015	1.17%
2021/12/13	46	93.03	26.2	95.07	99.10	19.8	3,715	0.53%
2021/12/10	82	90.03	3.1	90.10	90.10	78.9	3,533	2.23%
2021/12/09	7	89.51	74	89.72	90.20	-67	3,520	-1.90%
2021/12/08	91	89.68	16	90.32	89.50	75	3,497	2.14%
2021/12/07	5	88.32	7	88.00	87.80	-2	3,439	-0.06%
2021/12/06	13	90.32	4	90.95	89.50	9	3,410	0.26%
2021/12/03	66	91.12	86	89.85	89.60	-20	3,342	-0.60%
2021/12/02	9	89.42	9	88.78	88.70	0	3,262	0.00%
2021/12/01	12	87.90	9	88.56	88.50	3	3,258	0.09%
2021/11/30	3	89.00	9	89.11	88.10	-6	3,278	-0.18%
2021/11/29	7	85.90	6	86.13	86.30	1	3,343	0.03%
2021/11/26	15	88.58	11	89.70	87.50	4	3,310	0.12%
2021/11/25	17	90.02	2	89.00	89.00	15	3,250	0.46%
2021/11/24	18	89.06	24	89.08	91.70	-6	3,232	-0.18%
2021/11/23	8	87.33	9.2	87.42	86.90	-1.2	3,225	-0.04%
2021/11/22	29	88.66	4	87.95	87.70	25	3,343	0.75%
2021/11/19	12	90.46	24	91.18	91.00	-12	3,311	-0.36%
2021/11/18	27	90.62	20	91.18	88.80	7	3,220	0.22%
2021/11/17	13	89.77	23	89.67	90.50	-10	3,066	-0.33%
2021/11/16	20	88.01	57	88.09	89.60	-37	2,926	-1.26%
2021/11/15	149	86.10	75	86.71	88.00	74	2,818	2.63%	大買/
2021/11/12	10	83.94	1	83.20	83.20	9	2,711	0.33%
2021/11/11	5.1	84.38	25	83.39	83.30	-20	2,670	-0.75%
2021/11/10	2	84.85	18	82.77	83.50	-16	2,646	-0.60%
2021/11/09	14	84.26	9	84.52	85.00	5	2,599	0.19%
2021/11/08	3	85.83	22	85.35	84.10	-19	2,556	-0.74%
2021/11/05	35	85.11	17	85.93	86.20	18	2,471	0.73%
2021/11/04	136.5	82.33	16	83.13	82.50	120.5	2,307	5.22%	大買/鉅額交易
2021/11/03	7	78.91	4	79.15	79.60	3	2,218	0.14%
2021/11/02	100	83.55	135	83.15	79.00	-35	2,168	-1.61%	大賣/
2021/11/01	451	78.98	171	78.70	79.20	280	1,991	14.06%	大買/大賣/鉅額交易
2021/10/29	7	75.26	2	75.20	75.60	5	1,882	0.27%
2021/10/28	2	74.45	15	74.55	75.10	-13	1,848	-0.70%
2021/10/27	1	73.10	2	73.10	73.00	-1	1,809	-0.06%
2021/10/26	0	0.00	28	74.07	74.00	-28	1,772	-1.58%
2021/10/25	11	72.21	1	73.00	72.20	10	1,720	0.58%
2021/10/22	7	73.01	4	72.95	72.60	3	1,715	0.17%
2021/10/21	7	73.39	3	72.57	71.90	4	1,699	0.24%
2021/10/20	0	0.00	6	71.03	71.10	-6	1,659	-0.36%
2021/10/19	0	0.00	0	70.50	71.00	0	1,658	0.00%
2021/10/18	1	70.00	0.1	70.40	70.10	0.9	1,664	0.05%
2021/10/15	5	68.52	5	68.78	69.50	0	1,650	0.00%
2021/10/14	2	65.50	0	0.00	67.20	2	1,630	0.12%
2021/10/12	1	66.90	0	0.00	67.00	1	1,622	0.06%
2021/10/08	0	0.00	2	68.65	67.70	-2	1,620	-0.12%
2021/10/06	1.1	68.67	1	67.50	67.20	0.1	1,657	0.01%
2021/10/05	1	66.70	1	67.50	69.10	0	1,661	0.00%
2021/10/04	2	68.50	4	67.80	67.20	-2	1,644	-0.12%
2021/09/30	3	71.13	9	71.59	72.10	-6	1,597	-0.38%
2021/09/29	4	71.35	3	71.40	71.10	1	1,586	0.06%
2021/09/28	0	0.00	2	72.80	72.80	-2	1,546	-0.13%
2021/09/27	7	72.07	0	0.00	71.40	7	1,519	0.46%
2021/09/24	6	72.63	2.1	72.49	72.80	3.9	1,489	0.26%
2021/09/23	12	72.73	58	72.93	72.90	-46	1,435	-3.20%
2021/09/22	6.1	70.52	7	70.91	70.10	-0.9	1,308	-0.07%
2021/09/17	18.2	71.10	10	71.91	72.80	8.2	1,241	0.66%
2021/09/16	4	68.98	4	69.35	70.80	0	1,079	0.00%
2021/09/15	4	67.70	10	67.88	67.50	-6	1,055	-0.57%
2021/09/14	5	68.60	0	0.00	68.70	5	1,048	0.48%
2021/09/13	0	0.00	2	69.80	68.70	-2	1,044	-0.19%
2021/09/10	1	68.60	5	68.30	68.50	-4	1,038	-0.39%
2021/09/09	6	68.00	4	68.00	68.00	2	1,039	0.19%
2021/09/08	11	68.25	6	67.80	67.60	5	1,034	0.48%
2021/09/06	21	70.54	16	69.89	70.00	5	1,009	0.50%
2021/09/03	14	72.46	16	72.74	72.30	-2	972	-0.21%
2021/09/02	15	72.67	21	72.76	73.90	-6	928	-0.65%
2021/09/01	6	71.03	6	71.30	71.30	0	821	0.00%
2021/08/31	9	70.52	19	70.63	70.80	-10	806	-1.24%
2021/08/30	2	71.60	22	72.03	70.90	-20	796	-2.51%
2021/08/27	24	70.84	23	71.28	70.20	1	736	0.14%
2021/08/26	60	70.34	91	69.50	70.90	-31	650	-4.77%
2021/08/25	66	67.25	0	0.00	67.80	66	496	13.28%
2021/08/24	0	0.00	0.1	64.50	64.30	-0.1	475	-0.01%
2021/08/23	0	0.00	1	64.30	64.30	-1	477	-0.21%
2021/08/20	3	63.10	2	62.90	63.10	1	477	0.21%
2021/08/19	1	63.50	0	0.00	63.40	1	476	0.21%
2021/08/18	20	63.50	0	0.00	64.40	20	474	4.22%
2021/08/17	1	64.00	1	64.60	63.80	0	473	0.00%
2021/08/16	2	66.50	0	0.00	65.30	2	470	0.42%
2021/08/11	0	0.00	2	66.10	65.60	-2	469	-0.43%
2021/08/05	1	68.70	2	68.30	68.60	-1	503	-0.20%
2021/08/04	1	69.10	0	0.00	69.30	1	520	0.19%
2021/08/02	0	0.00	1	68.00	68.50	-1	537	-0.19%
2021/07/28	1	64.60	0	0.00	65.30	1	536	0.19%
2021/07/27	0	0.00	1	69.80	69.40	-1	538	-0.19%
2021/07/26	1	69.00	4	69.50	69.40	-3	542	-0.55%
2021/07/23	0.1	70.60	0	0.00	69.90	0.1	552	0.01%
2021/07/22	16	69.97	0	0.00	70.60	16	550	2.91%
2021/07/21	0	0.00	0	68.80	68.60	0	544	0.00%
2021/07/19	1	70.20	4	70.40	70.10	-3	555	-0.54%
2021/07/15	4	70.50	2	71.40	70.40	2	607	0.33%
2021/07/14	5	72.40	0	0.00	70.80	5	663	0.75%
2021/07/13	2	70.40	9	71.52	71.50	-7	726	-0.96%
2021/07/12	4	69.20	0	0.00	69.30	4	741	0.54%
2021/07/09	0	0.00	4	67.30	67.10	-4	737	-0.54%
2021/07/08	13	67.48	7	67.03	67.50	6	752	0.80%
2021/07/07	0	0.00	1	67.40	67.00	-1	771	-0.13%
2021/07/05	0	0.00	3	67.50	67.30	-3	831	-0.36%
2021/06/30	0	68.50	2	68.35	68.00	-2	926	-0.21%
2021/06/29	0	0.00	9	68.04	68.40	-9	949	-0.95%
2021/06/28	1	67.60	0	0.00	68.20	1	965	0.10%
2021/06/25	3	68.40	6	68.30	68.10	-3	969	-0.31%
2021/06/24	11	67.83	0	0.00	67.80	11	970	1.13%
2021/06/23	8	66.70	3	66.90	66.90	5	969	0.52%
2021/06/18	0	0.00	4	66.85	67.10	-4	977	-0.41%
2021/06/17	0	66.20	6	66.53	66.40	-6	980	-0.61%
2021/06/16	0.7	70.60	0	0.00	66.20	0.7	988	0.07%
2021/06/15	0	0.00	3	66.70	66.70	-3	996	-0.30%
2021/06/10	4	65.50	0	0.00	65.60	4	998	0.40%
2021/06/09	1	65.40	0	0.00	65.40	1	1,001	0.10%
2021/06/07	0	0.00	2	64.75	65.00	-2	1,027	-0.19%
2021/05/28	10	64.40	0	0.00	64.20	10	1,217	0.82%
2021/05/27	3	63.30	0	0.00	63.40	3	1,223	0.25%
2021/05/25	0	0.00	4	64.00	63.70	-4	1,250	-0.32%
2021/05/21	0	0.00	1	62.30	62.40	-1	1,277	-0.08%
2021/05/18	0	62.00	0	0.00	62.40	0	1,293	0.00%
2021/05/17	8	58.49	10	58.40	58.50	-2	1,291	-0.15%
2021/05/14	5	62.42	0	0.00	61.50	5	1,279	0.39%
2021/05/13	0	62.00	0	0.00	61.90	0	1,277	0.00%
2021/05/12	43	62.46	0	0.00	61.90	43	1,266	3.40%
2021/05/11	66	65.73	0	0.00	65.50	66	1,246	5.30%
2021/05/10	2	68.10	0	0.00	68.20	2	1,234	0.16%
2021/05/06	0	0.00	1	68.00	68.10	-1	1,244	-0.08%
2021/05/05	4	68.63	3	68.73	68.50	1	1,245	0.08%
2021/05/04	0	0.00	2	68.50	69.40	-2	1,245	-0.16%
2021/05/03	12	70.68	0	0.00	70.80	12	1,231	0.97%
2021/04/29	7	72.71	1	72.70	72.50	6	1,224	0.49%
2021/04/27	6	74.28	2	74.50	74.10	4	1,232	0.32%
2021/04/26	2	75.20	0	0.00	75.00	2	1,244	0.16%
2021/04/23	1	75.00	3	75.40	75.20	-2	1,258	-0.16%
2021/04/22	2	76.25	11	76.89	74.90	-9	1,289	-0.70%
2021/04/21	7	77.70	12	78.65	78.30	-5	1,282	-0.39%
2021/04/20	5	78.72	7.2	79.10	77.40	-2.2	1,378	-0.16%
2021/04/19	27	77.69	11	77.66	78.50	16	1,378	1.16%
2021/04/16	12	74.98	9	75.70	75.20	3	1,368	0.22%
2021/04/13	2	73.50	10	73.47	72.60	-8	1,332	-0.60%
2021/04/12	0	0.00	4	74.70	74.00	-4	1,322	-0.30%
2021/04/09	13	74.02	0	0.00	73.00	13	1,302	1.00%
2021/04/08	2	74.80	2	74.40	74.80	0	1,279	0.00%
2021/04/07	5	71.44	0	0.00	71.50	5	1,240	0.40%
2021/04/06	1	69.80	1	71.10	71.70	0	1,219	0.00%
2021/04/01	6	72.73	8	72.04	72.10	-2	1,212	-0.17%
2021/03/31	7	71.37	1	71.90	71.60	6	1,212	0.49%
2021/03/26	1	69.50	0	0.00	69.50	1	1,366	0.07%
2021/03/25	1	69.50	0	0.00	69.50	1	1,426	0.07%
2021/03/24	3	69.47	0	0.00	70.00	3	1,499	0.20%
2021/03/22	1	68.61	0	0.00	69.00	1	1,565	0.06%
2021/03/16	10	70.18	0	0.00	70.30	10	1,650	0.61%
2021/03/12	2	70.50	5	70.60	69.80	-3	1,733	-0.17%
2021/03/11	4	69.60	4	69.50	70.20	0	1,755	0.00%
2021/03/10	22	70.79	1	70.70	70.70	21	1,761	1.19%
2021/03/09	0	0.00	2	71.60	71.30	-2	1,815	-0.11%
2021/03/08	32	73.69	7	72.10	71.90	25	1,799	1.39%
2021/03/05	12	71.52	8	71.36	71.80	4	1,775	0.23%
2021/03/04	6	71.20	43	71.47	71.40	-37	1,759	-2.10%
2021/03/03	8	71.20	7.2	69.95	69.80	0.8	1,697	0.05%
2021/03/02	0	0.00	0.1	69.10	67.90	-0.1	1,651	0.00%
2021/02/26	0	0.00	4	69.88	69.00	-4	1,643	-0.24%
2021/02/25	26	69.30	2.2	69.37	69.40	23.8	1,633	1.45%
2021/02/24	4.2	68.52	5	69.86	68.80	-0.8	1,620	-0.05%
2021/02/23	6	68.43	2	68.70	69.10	4	1,598	0.25%
2021/02/22	1	68.80	1	68.60	68.60	0	1,587	0.00%
2021/02/17	0	0.00	1	66.20	66.20	-1	1,571	-0.06%
2021/02/04	1	64.60	1	64.30	64.30	0	1,562	0.00%
2021/02/02	0	64.70	0	0.00	64.50	0	1,558	0.00%
2021/01/29	1	64.50	1	64.70	64.20	0	1,551	0.00%
2021/01/28	1	66.40	0	0.00	66.20	1	1,537	0.07%
2021/01/27	2	67.65	2	67.80	67.30	0	1,533	0.00%
2021/01/26	0	0.00	1	66.80	66.90	-1	1,524	-0.07%
2021/01/25	0	0.00	1	66.50	66.50	-1	1,518	-0.07%
2021/01/22	0	0.00	1	66.80	66.90	-1	1,511	-0.07%
2021/01/21	1	66.80	0	66.60	66.70	1	1,503	0.07%
2021/01/20	3	66.20	5	66.90	66.30	-2	1,493	-0.13%
2021/01/19	1	68.10	108	68.67	68.40	-107	1,473	-7.26%	大賣/鉅額交易
2021/01/18	1	69.10	5	68.50	69.00	-4	1,452	-0.28%
2021/01/15	1	71.10	40	71.05	71.10	-39	1,429	-2.73%
2021/01/14	8	71.91	2	72.19	72.40	6	1,403	0.43%
2021/01/13	9	73.10	23	72.16	71.60	-14	1,372	-1.02%
2021/01/12	8	69.08	2	69.40	68.60	6	1,256	0.48%
2021/01/11	1	68.40	18	68.48	69.70	-17	1,198	-1.42%
2021/01/08	5	65.98	2	65.60	66.50	3	1,127	0.27%
2021/01/06	14	67.01	0	0.00	65.40	14	1,099	1.27%
2021/01/05	4	66.25	0	0.00	66.50	4	1,074	0.37%
2021/01/04	3	66.63	0	0.00	66.70	3	1,062	0.28%
2020/12/31	0	0.00	2	66.45	66.40	-2	1,049	-0.19%
2020/12/30	8	66.20	0	0.00	66.20	8	1,038	0.77%
2020/12/29	1	65.20	1	65.10	65.10	0	1,029	0.00%
2020/12/28	3	65.23	1	65.40	65.20	2	1,019	0.20%
2020/12/25	4	66.15	1	66.10	66.00	3	1,000	0.30%
2020/12/24	0	0.00	1	66.70	66.00	-1	973	-0.10%
2020/12/23	4	66.68	10	66.80	66.40	-6	938	-0.64%
2020/12/22	15	67.58	13	67.90	65.90	2	895	0.22%
2020/12/21	7	67.34	8.1	66.81	66.50	-1.1	793	-0.14%
2020/12/18	15	66.43	12	66.43	66.80	3	737	0.41%
2020/12/17	2	65.10	0	0.00	64.90	2	660	0.30%
2020/12/16	0	0.00	6	65.82	66.10	-6	635	-0.94%
2020/12/15	1	63.90	0	0.00	63.90	1	588	0.17%
2020/12/14	12	65.14	3	65.03	65.10	9	581	1.55%
2020/12/11	2	64.20	4	64.18	64.00	-2	538	-0.37%
2020/12/10	2	63.35	0	0.00	63.30	2	495	0.40%
2020/12/09	1	64.50	11	64.53	65.00	-10	473	-2.11%
2020/12/08	0	0.00	1	64.30	65.00	-1	451	-0.22%
2020/12/07	8	65.04	1.1	64.18	64.70	6.9	382	1.80%
2020/12/04	0	0.00	7.2	63.90	63.80	-7.2	349	-2.06%
2020/12/03	15	64.73	16.2	63.57	63.60	-1.2	328	-0.36%
2020/12/02	0	0.00	6	61.80	62.10	-6	266	-2.25%
2020/12/01	1	61.40	2	61.75	62.60	-1	258	-0.39%
2020/11/30	12	62.43	5	61.76	61.70	7	250	2.79%
2020/11/26	1	60.30	10	60.40	60.40	-9	236	-3.81%
2020/11/20	0	0.00	1	60.20	60.20	-1	236	-0.42%
2020/11/17	0	0.00	4	60.10	60.00	-4	242	-1.65%
2020/11/16	0	0.00	0.2	59.90	60.20	-0.2	254	-0.06%
2020/11/11	0	0.00	2	59.85	59.80	-2	255	-0.78%
2020/11/09	4	59.40	1	58.80	59.30	3	256	1.17%
2020/11/06	1	58.20	0	0.00	58.20	1	256	0.39%
2020/11/05	3	57.93	0	0.00	57.90	3	260	1.15%
2020/11/04	6	58.28	0	0.00	58.20	6	265	2.26%
2020/11/02	1	57.80	0	0.00	58.10	1	275	0.36%
2020/10/30	1	58.50	0	0.00	58.50	1	280	0.36%
2020/10/29	8	58.61	0	0.00	58.90	8	284	2.81%
2020/10/27	26	59.22	0	0.00	59.20	26	291	8.92%
2020/10/26	32	59.50	0	0.00	59.50	32	292	10.93%
2020/10/22	1	59.30	0	0.00	60.30	1	332	0.30%
2020/10/21	1	59.90	0	0.00	59.90	1	341	0.29%
2020/10/20	8	59.89	0	0.00	59.90	8	354	2.25%
2020/10/19	7	59.77	0	0.00	60.20	7	366	1.91%
2020/09/22	1	62.30	0	0.00	62.30	1	822	0.12%
2020/09/21	1	63.50	1	63.20	63.00	0	822	0.00%
2020/09/17	1	62.90	0	0.00	62.90	1	827	0.12%
2020/09/16	1	62.70	0	0.00	62.70	1	837	0.12%
2020/09/11	1	62.30	0	0.00	62.30	1	840	0.12%
2020/09/10	2	62.65	0	0.00	62.60	2	839	0.24%
2020/09/09	3	62.73	0	0.00	62.80	3	842	0.36%
2020/09/08	1	63.00	0	0.00	63.00	1	842	0.12%
2020/09/07	1	62.90	0	0.00	62.60	1	845	0.12%
2020/09/04	0	0.00	1	62.50	62.60	-1	850	-0.12%
2020/09/01	2	63.70	1	63.90	63.70	1	854	0.12%
2020/08/24	67	62.23	0	0.00	62.30	67	865	7.74%
2020/08/20	20	60.70	4	60.43	60.80	16	867	1.84%
2020/08/19	5	62.96	0	0.00	62.90	5	857	0.58%
2020/08/13	21	63.90	0	0.00	63.30	21	852	2.46%
2020/08/12	2	63.10	0	0.00	63.60	2	852	0.23%
2020/08/11	1	63.00	1	62.80	63.00	0	852	0.00%
2020/08/05	1	64.50	0	0.00	64.60	1	846	0.12%
2020/07/30	2	65.30	2	65.20	65.30	0	848	0.00%
2020/07/29	1	64.40	0	0.00	64.40	1	852	0.12%
2020/07/28	71	67.88	70.4	67.09	64.30	0.6	853	0.07%
2020/07/27	1	66.70	0	0.00	66.00	1	829	0.12%
2020/07/24	1	65.50	15	65.60	65.30	-14	810	-1.73%
2020/07/23	5	67.40	0	0.00	66.50	5	797	0.63%
2020/07/22	2	66.70	1	67.30	67.00	1	786	0.13%
2020/07/21	2	65.40	0	0.00	65.80	2	768	0.26%
2020/07/20	1	64.90	1	64.90	64.90	0	756	0.00%
2020/07/17	3	65.87	2	65.70	65.70	1	750	0.13%
2020/07/16	5	66.48	1	67.00	65.50	4	743	0.54%
2020/07/15	1	68.00	4	66.30	66.00	-3	731	-0.41%
2020/07/14	20	68.09	14	70.50	67.80	6	719	0.83%
2020/07/13	7	68.70	14	68.41	70.30	-7	680	-1.03%
2020/07/10	9	66.44	6	65.88	65.80	3	590	0.51%
2020/07/09	3	63.00	17	63.01	63.00	-14	514	-2.72%
2020/07/08	0	0.00	10	63.30	63.30	-10	511	-1.96%
2020/07/07	11	63.62	2	63.30	63.10	9	514	1.75%
2020/07/06	4	64.75	317	64.56	64.00	-313	516	-60.63%	大賣/鉅額交易
2020/07/03	48	65.87	11	64.85	66.20	37	478	7.73%
2020/07/02	0	0.00	5	62.30	62.50	-5	424	-1.18%
2020/06/30	0	0.00	4	61.83	61.90	-4	417	-0.96%
2020/06/29	1	61.20	0	0.00	61.30	1	419	0.24%
2020/06/24	1	62.00	0	0.00	61.80	1	421	0.24%
2020/06/23	7	60.89	0	0.00	62.00	7	426	1.64%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/18	3	60.60	0	0.00	60.50	3	430	0.70%
2020/06/16	4	60.40	0	0.00	60.70	4	436	0.92%
2020/06/15	1	59.80	0	0.00	59.80	1	448	0.22%
2020/06/10	1	61.50	2	61.50	61.60	-1	459	-0.22%
2020/06/09	0	0.00	2	61.95	62.00	-2	467	-0.43%
2020/06/08	3	62.07	11	61.34	61.80	-8	482	-1.66%
2020/06/05	2	61.80	0	0.00	61.80	2	485	0.41%
2020/06/04	4	61.20	0	0.00	60.80	4	495	0.81%
2020/06/03	4	61.10	0	0.00	61.10	4	505	0.79%
2020/06/01	1	60.60	1	60.70	60.90	0	503	0.00%
2020/05/27	0	0.00	4	60.90	60.50	-4	505	-0.79%
2020/05/26	0	0.00	4.1	61.15	61.00	-4.1	508	-0.81%
2020/05/22	5.4	60.22	2	60.25	60.40	3.4	504	0.67%
2020/05/20	1	59.90	0	0.00	60.00	1	505	0.20%
2020/05/19	7	60.40	0	0.00	60.40	7	503	1.39%
2020/05/18	57	60.61	1	60.50	60.40	56	500	11.19%
2020/05/15	55.2	60.62	0	0.00	60.20	55.2	499	11.06%
2020/05/14	55	60.19	1	60.40	60.10	54	495	10.89%
2020/05/12	0	0.00	1	60.30	60.30	-1	494	-0.20%
2020/05/11	0	0.00	6	60.68	61.00	-6	494	-1.21%
2020/05/07	0	0.00	1	59.20	59.30	-1	485	-0.21%
2020/05/06	2	58.70	0	0.00	58.70	2	489	0.41%
2020/05/04	0	0.00	6	58.40	58.70	-6	476	-1.26%
2020/04/30	3	58.57	2	58.80	58.90	1	474	0.21%
2020/04/29	2	57.30	0	0.00	57.20	2	464	0.43%
2020/04/28	1	56.80	2	57.00	57.00	-1	461	-0.22%
2020/04/27	6.1	56.63	0	0.00	56.80	6.1	479	1.26%
2020/04/23	0	0.00	4	56.10	56.00	-4	484	-0.83%
2020/04/21	15	56.63	0	0.00	55.70	15	480	3.12%
2020/04/20	0.1	57.40	0	0.00	57.40	0.1	477	0.01%
2020/04/17	4	58.00	13	57.58	57.40	-9	474	-1.90%
2020/04/16	0	0.00	1	56.50	56.10	-1	461	-0.22%
2020/04/15	0	0.00	1	56.70	56.50	-1	461	-0.22%
2020/04/13	3	54.60	0	0.00	54.80	3	467	0.64%
2020/04/10	0	0.00	1	54.50	55.40	-1	467	-0.21%
2020/04/09	8	54.68	7	55.26	54.30	1	468	0.21%
2020/04/08	1	51.70	0	0.00	53.90	1	458	0.22%
2020/04/07	1	52.10	0	0.00	52.60	1	450	0.22%
2020/04/06	2	51.45	0	0.00	52.00	2	446	0.45%
2020/03/30	0	0.00	10	50.90	51.10	-10	463	-2.16%
2020/03/27	1	51.40	0	0.00	51.30	1	467	0.21%
2020/03/26	1	50.50	0	0.00	51.20	1	461	0.22%
2020/03/25	14	51.86	0	0.00	51.70	14	464	3.02%
2020/03/24	1	49.80	0	0.00	50.20	1	495	0.20%
2020/03/23	1	47.65	0	0.00	48.70	1	501	0.20%
2020/03/17	69	50.41	0.1	51.00	51.00	69	560	12.31%
2020/03/13	0	0.00	80	51.12	52.80	-80	547	-14.61%
2020/03/12	10	55.20	1	54.70	54.90	9	541	1.66%
2020/03/11	1	58.00	0	0.00	57.20	1	531	0.19%
2020/03/10	2	56.95	160	57.11	58.20	-158	546	-28.91%	大賣/鉅額交易
2020/03/09	1	60.00	0	0.00	59.00	1	533	0.19%
2020/03/05	1	61.80	0	0.00	61.40	1	545	0.18%
2020/03/04	0	0.00	1	61.80	61.20	-1	544	-0.18%
2020/03/03	0	0.00	1	61.60	61.10	-1	542	-0.18%
2020/03/02	2	60.80	11	61.00	60.70	-9	542	-1.66%
2020/02/27	2	62.55	0	0.00	62.00	2	548	0.36%
2020/02/17	2	63.30	0	0.00	63.10	2	572	0.35%
2020/02/13	0	0.00	1	64.40	63.80	-1	589	-0.17%
2020/02/11	1	63.80	0	0.00	63.70	1	598	0.17%
2020/02/10	0	0.00	54	63.42	63.40	-54	607	-8.89%
2020/02/04	0.1	64.50	0	0.00	64.40	0.1	678	0.01%
2020/02/03	14	62.12	0	0.00	62.40	14	688	2.03%
2020/01/31	0	0.00	58	63.54	64.00	-58	691	-8.39%
2020/01/30	16	62.89	10	63.70	63.40	6	710	0.84%
2020/01/20	1	65.60	1	65.80	65.50	0	704	0.00%
2020/01/17	0	0.00	4	66.00	66.00	-4	716	-0.56%
2020/01/14	0	0.00	4	66.70	66.70	-4	799	-0.50%
2020/01/09	1	65.60	0	0.00	65.60	1	937	0.11%
2020/01/08	10	66.00	0	0.00	65.50	10	938	1.07%
2020/01/07	21	66.70	0	0.00	66.80	21	938	2.24%
2020/01/06	0	0.00	8	66.80	66.90	-8	955	-0.84%
2020/01/03	10	67.40	9	67.80	67.40	1	956	0.10%
2020/01/02	10	69.20	0	0.00	68.30	10	962	1.04%
2019/12/30	0	0.00	3	68.97	68.60	-3	964	-0.31%
2019/12/27	2	69.00	0	0.00	68.80	2	963	0.21%
2019/12/26	0.1	68.80	0	0.00	68.70	0.1	960	0.01%
2019/12/20	2	70.65	0	0.00	69.60	2	948	0.21%
2019/12/19	23	71.33	11	71.87	70.80	12	943	1.27%
2019/12/18	58.1	70.35	1	70.50	70.40	57.1	909	6.27%
2019/12/17	160	70.42	1	70.20	70.00	159	906	17.53%	大買/鉅額交易
2019/12/16	1	69.50	0	0.00	69.50	1	908	0.11%
2019/12/13	7	70.26	1	68.90	68.90	6	906	0.66%
2019/12/12	40	69.98	5	70.32	70.30	35	888	3.94%
2019/12/11	0	0.00	2	68.00	68.00	-2	842	-0.24%
2019/12/09	1	69.00	0	0.00	68.10	1	838	0.12%
2019/12/05	4	69.38	1	69.80	69.20	3	827	0.36%
2019/12/03	3	68.20	0	0.00	68.70	3	809	0.37%
2019/12/02	0	0.00	3	65.30	67.80	-3	796	-0.38%
2019/11/29	0	0.00	10	66.90	66.50	-10	801	-1.25%
2019/11/26	3	67.90	2	68.60	67.60	1	831	0.12%
2019/11/25	1	66.90	3	66.47	67.40	-2	821	-0.24%
2019/11/22	0	0.00	5	66.46	66.40	-5	815	-0.61%
2019/11/21	3	66.80	3	66.00	66.70	0	819	0.00%
2019/11/20	0	0.00	3	66.00	66.60	-3	835	-0.36%
2019/11/18	2	67.30	0	0.00	67.30	2	846	0.24%
2019/11/15	3	67.10	0	0.00	66.60	3	872	0.34%
2019/11/13	6	68.20	3	68.67	68.10	3	878	0.34%
2019/11/12	0	68.80	10	68.29	69.30	-10	870	-1.14%
2019/11/11	0	0.00	8	69.25	68.50	-8	857	-0.93%
2019/11/08	20	70.42	0	0.00	71.00	20	844	2.37%
2019/11/07	19	70.47	0	0.00	70.60	19	837	2.27%
2019/11/06	3	70.90	2	70.30	70.60	1	826	0.12%
2019/11/05	25	71.62	6	71.73	71.60	19	814	2.33%
2019/11/04	7	71.63	0	0.00	72.00	7	802	0.87%
2019/11/01	43	70.30	2	69.25	71.10	41	777	5.27%
2019/10/31	12	69.35	27	69.90	68.70	-15	740	-2.03%
2019/10/30	10	70.00	0	0.00	69.80	10	727	1.37%
2019/10/29	1	71.70	125	71.24	70.40	-124	723	-17.14%	大賣/鉅額交易
2019/10/28	2	70.40	0	0.00	70.50	2	704	0.28%
2019/10/25	0	0.00	4	71.65	70.50	-4	699	-0.57%
2019/10/24	3	71.70	0	0.00	72.20	3	680	0.44%
2019/10/23	0	0.00	9	72.73	72.40	-9	669	-1.34%
2019/10/22	4	71.85	5	73.00	73.20	-1	649	-0.15%
2019/10/21	0	0.00	1	69.80	70.10	-1	597	-0.17%
2019/10/18	47	71.52	12	72.03	70.60	35	584	5.99%
2019/10/17	20	69.31	10	69.73	69.70	10	509	1.96%
2019/10/15	0	0.00	1	65.50	65.50	-1	443	-0.23%
2019/10/14	1	65.20	8	64.64	65.50	-7	432	-1.62%
2019/10/09	9	63.42	7	64.24	63.20	2	409	0.49%
2019/10/08	6	63.47	6	63.20	63.50	0	401	0.00%
2019/10/07	0	0.00	3	62.10	62.50	-3	382	-0.78%
2019/10/04	4	62.20	0	0.00	62.50	4	377	1.06%
2019/10/01	15	62.20	1	62.10	62.40	14	368	3.80%
2019/09/24	0	0.00	10	61.72	61.80	-10	368	-2.71%
2019/09/23	1	62.00	0	0.00	62.00	1	365	0.27%
2019/09/20	1	61.70	0	0.00	61.80	1	360	0.28%
2019/09/19	0	0.00	6	62.13	60.90	-6	351	-1.71%
2019/09/18	0	0.00	2	60.10	60.00	-2	337	-0.59%
2019/09/17	1	60.20	1	60.20	60.00	0	336	0.00%
2019/09/05	0	0.00	1	59.70	59.60	-1	336	-0.30%
2019/09/04	2	59.60	5	59.18	59.10	-3	330	-0.91%
2019/09/03	0	0.00	1	58.30	59.00	-1	323	-0.31%
2019/09/02	4	57.20	0	0.00	57.70	4	309	1.29%
2019/08/26	0	0.00	1	58.20	58.60	-1	267	-0.37%
2019/08/23	2	58.15	4	57.90	59.00	-2	262	-0.76%
2019/08/22	3	60.60	0	0.00	60.90	3	244	1.23%
2019/08/16	14	58.69	0	0.00	59.10	14	182	7.65%
2019/08/12	0	0.00	2	58.20	57.40	-2	179	-1.11%
2019/08/07	0	0.00	1	57.60	57.40	-1	182	-0.55%
2019/07/31	2	58.85	0	0.00	58.90	2	194	1.03%
2019/07/30	1	59.50	1	60.70	59.80	0	204	0.00%
2019/07/29	10	60.40	0	0.00	60.50	10	202	4.94%
2019/07/26	1	58.90	10	58.80	59.20	-9	196	-4.57%
2019/07/24	1	59.00	0	0.00	59.00	1	196	0.51%
2019/07/16	0	0.00	4	58.70	58.90	-4	242	-1.65%
2019/07/03	6	58.38	1	58.30	58.30	5	251	1.99%
2019/07/02	3	61.03	0	0.00	61.20	3	247	1.21%
2019/07/01	3	61.00	0	0.00	61.30	3	240	1.25%
2019/06/27	4	60.70	0	0.00	60.70	4	242	1.65%
2019/06/26	1	60.20	0	0.00	60.30	1	239	0.42%
2019/06/25	0	0.00	0.1	60.10	60.10	-0.1	243	-0.04%
2019/06/19	4	59.90	8	59.60	59.90	-4	247	-1.62%
2019/06/10	0	0.00	9	59.30	59.30	-9	284	-3.17%
2019/05/17	1	58.40	16	58.35	57.90	-15	372	-4.03%
2019/05/14	0	0.00	10	57.15	58.80	-10	396	-2.52%
2019/05/10	1	60.10	0	0.00	60.60	1	396	0.25%
2019/05/08	0	0.00	0	61.10	61.10	0	399	0.00%
2019/05/03	2	62.90	5	62.80	62.70	-3	389	-0.77%
2019/04/29	1	61.70	6	62.30	61.80	-5	390	-1.28%
2019/04/26	0	0.00	1	63.10	63.40	-1	382	-0.26%
2019/04/25	4	63.43	2	63.40	63.80	2	375	0.53%
2019/04/24	15	62.03	5	62.18	62.50	10	354	2.82%
2019/04/12	0	0.00	1	60.60	60.70	-1	344	-0.29%
2019/04/11	1	60.80	0	0.00	60.50	1	344	0.29%
2019/04/10	0	0.00	7	61.51	61.60	-7	341	-2.05%
2019/04/08	6	62.23	0	0.00	61.80	6	341	1.76%
2019/04/02	1.1	62.32	0	0.00	62.10	1.1	338	0.33%
2019/04/01	0	0.00	0.1	63.80	61.60	-0.1	332	-0.04%
2019/03/26	1	61.00	0	0.00	60.90	1	348	0.29%
2019/03/25	0	0.00	8	60.25	60.70	-8	377	-2.12%
2019/03/22	2	61.20	43	61.33	61.20	-41	379	-10.79%
2019/03/21	0	0.00	1	61.70	61.70	-1	379	-0.26%
2019/03/20	1	61.50	0	0.00	61.60	1	380	0.26%
2019/03/15	0	0.00	1	61.50	61.40	-1	374	-0.27%
2019/03/14	19	61.46	38	61.97	61.30	-19	372	-5.10%
2019/03/13	1	60.60	4	61.40	62.30	-3	364	-0.82%
2019/03/12	5	59.74	5	59.76	59.70	0	353	0.00%
2019/03/08	1	59.80	0	0.00	60.00	1	357	0.28%
2019/03/07	0.1	59.90	0	0.00	59.70	0.1	373	0.02%
2019/03/06	2	60.05	0	0.00	59.90	2	376	0.53%
2019/03/05	17	60.07	0	0.00	60.10	17	376	4.51%
2019/03/04	23	61.07	3	60.70	60.90	20	372	5.37%
2019/02/27	2	60.80	0	0.00	60.90	2	366	0.55%
2019/02/25	2	59.60	0	0.00	59.40	2	353	0.57%
2019/02/21	0	0.00	1	59.60	59.60	-1	352	-0.28%
2019/02/18	4	59.78	4	59.70	59.70	0	345	0.00%
2019/02/15	14	58.70	17	58.72	58.80	-3	333	-0.90%
2019/02/12	3	57.00	0	0.00	57.10	3	313	0.96%
2019/01/30	1	57.30	0	0.00	57.30	1	307	0.32%
2019/01/29	1	57.40	0	0.00	57.10	1	307	0.33%
2019/01/14	0	0.00	1	57.50	57.50	-1	342	-0.29%
2019/01/11	10	58.47	1	57.80	57.90	9	347	2.59%
2019/01/10	0	0.00	1	58.00	57.70	-1	348	-0.29%
2019/01/02	0	0.00	1	58.80	58.10	-1	375	-0.27%
2018/12/26	1	58.00	0	0.00	57.80	1	378	0.26%
2018/12/25	0	0.00	3	58.00	58.20	-3	378	-0.79%
2018/12/22	3	58.20	1	58.00	58.70	2	376	0.53%
2018/12/20	1	59.10	6	59.13	58.60	-5	374	-1.33%
2018/12/19	2	60.75	3	60.20	60.70	-1	367	-0.27%
2018/12/18	1	61.00	10	60.10	60.00	-9	356	-2.53%
2018/12/17	4	58.05	0	0.00	58.70	4	328	1.22%
2018/12/14	0	0.00	2	55.80	56.90	-2	320	-0.62%
2018/12/06	5	55.50	5	56.00	55.00	0	323	0.00%
2018/12/05	2	56.60	0	0.00	57.10	2	317	0.63%
2018/12/04	5	57.00	0	0.00	56.80	5	319	1.57%
2018/12/03	5	56.60	1	57.20	57.50	4	317	1.26%
2018/11/29	1	54.20	0	0.00	54.20	1	294	0.34%
2018/11/23	4.1	52.80	6	52.40	52.40	-2	282	-0.69%
2018/11/14	0	0.00	1	53.00	53.00	-1	275	-0.36%
2018/11/13	0.1	53.20	0	0.00	53.00	0.1	275	0.02%
2018/11/12	1	53.70	0	0.00	53.50	1	275	0.36%
2018/11/09	1	53.80	0	0.00	53.50	1	276	0.36%
2018/11/08	2	54.70	0	0.00	54.40	2	274	0.73%
2018/11/06	1	53.00	0	0.00	53.50	1	282	0.35%
2018/11/05	1	53.50	0	0.00	53.50	1	281	0.35%
2018/11/01	2	53.20	0	0.00	53.50	2	280	0.71%
2018/10/31	7	52.00	2	52.60	52.90	5	281	1.78%
2018/10/29	1	50.30	0	0.00	50.30	1	277	0.36%
2018/10/26	2	50.50	0	0.00	50.40	2	273	0.73%
2018/10/24	5	55.30	7	55.30	55.00	-2	264	-0.76%
2018/10/23	2	57.50	0	0.00	56.20	2	260	0.77%
2018/10/17	1	57.30	0	0.00	57.30	1	286	0.35%
2018/10/16	1	56.50	100	57.03	57.20	-99	305	-32.38%
2018/10/11	2	58.25	8	58.66	58.50	-6	346	-1.73%
2018/10/05	1	63.20	1	63.60	64.30	0	356	0.00%
2018/10/02	0	0.00	1	66.80	66.40	-1	374	-0.27%
2018/09/25	0	0.00	1	66.80	66.90	-1	422	-0.24%
2018/09/21	0	0.00	5	66.80	66.70	-5	432	-1.16%
2018/09/19	10	66.65	0	0.00	66.40	10	449	2.22%
2018/09/12	1	63.60	6	64.30	63.40	-5	471	-1.06%
2018/09/05	5	66.50	0	0.00	66.20	5	483	1.03%
2018/08/29	5.3	66.75	1	66.50	66.30	4.3	502	0.86%
2018/08/28	0	65.90	0	0.00	65.90	0	502	0.00%
2018/08/27	1	64.90	0	0.00	65.40	1	504	0.20%
2018/08/21	2	64.20	4	64.30	64.30	-2	513	-0.39%
2018/08/17	0	0.00	2	65.00	64.80	-2	521	-0.38%
2018/08/16	3	65.20	0	0.00	65.10	3	524	0.57%
2018/08/15	1	65.30	0	0.00	65.60	1	526	0.19%
2018/08/14	1	66.00	0	0.00	66.50	1	526	0.19%
2018/08/13	0	0.00	6	66.62	66.00	-6	525	-1.14%
2018/08/10	0.1	68.40	2	68.10	67.60	-1.9	522	-0.37%
2018/08/09	0	0.00	2	68.60	68.50	-2	524	-0.38%
2018/08/08	1	68.90	0	0.00	68.80	1	531	0.19%
2018/08/07	4	68.73	2	69.20	69.00	2	536	0.37%
2018/08/06	10	69.09	4	69.80	69.30	6	538	1.11%
2018/08/03	25	68.84	64	69.07	69.30	-39	542	-7.19%
2018/08/02	0	0.00	3	69.20	68.90	-3	542	-0.55%
2018/08/01	1	69.70	0	0.00	69.50	1	547	0.18%
2018/07/31	0	0.00	2	69.25	68.80	-2	548	-0.36%
2018/07/30	0	0.00	1	68.70	68.90	-1	547	-0.18%
2018/07/27	6	68.68	0	0.00	69.10	6	554	1.08%
2018/07/26	0	0.00	2	69.60	68.80	-2	573	-0.35%
2018/07/25	22	69.87	2	69.85	69.90	20	575	3.47%
2018/07/24	43	69.63	4	69.78	69.70	39	576	6.77%
2018/07/23	3	69.47	12	68.96	69.10	-9	574	-1.57%
2018/07/20	43	69.43	27	68.48	68.20	16	557	2.87%
2018/07/17	0	0.00	0.9	65.00	65.00	-0.9	535	-0.17%
2018/07/16	4	65.88	0	0.00	65.80	4	541	0.74%
2018/07/13	1	65.00	0	0.00	65.10	1	546	0.18%
2018/07/10	3	62.10	1	62.60	62.50	2	585	0.34%
2018/07/09	0	0.00	27	62.38	62.00	-27	653	-4.13%
2018/07/06	5	63.00	0	0.00	62.60	5	660	0.76%
2018/07/04	2	66.65	0	0.00	66.00	2	647	0.31%
2018/06/29	1	70.10	0	0.00	70.60	1	650	0.15%
2018/06/28	4	71.15	0	0.00	70.30	4	651	0.61%
2018/06/27	0	0.00	10	72.31	72.10	-10	642	-1.56%
2018/06/26	0	0.00	5	72.30	72.10	-5	645	-0.77%
2018/06/20	0	0.00	103	74.65	74.50	-103	647	-15.91%	大賣/鉅額交易
2018/06/06	1	76.30	1	76.70	76.00	0	664	0.00%
2018/06/01	82	75.70	0	0.00	75.50	82	662	12.38%
2018/05/31	2	75.00	0	0.00	75.10	2	663	0.30%
2018/05/30	3	74.87	0	0.00	74.90	3	665	0.45%
2018/05/24	64	75.26	0	0.00	75.30	64	694	9.21%
2018/05/18	0	0.00	50	74.24	74.10	-50	708	-7.06%
2018/05/17	0	0.00	50	74.71	74.50	-50	718	-6.96%
2018/05/09	66	75.41	0	0.00	74.90	66	763	8.65%
2018/05/08	5	75.00	5	75.30	75.30	0	763	0.00%
2018/05/04	2	74.40	1	73.80	74.40	1	772	0.13%
2018/05/03	8	74.31	7	75.23	74.10	1	766	0.13%
2018/05/02	3	76.77	7	76.23	76.10	-4	747	-0.54%
2018/04/30	1	77.60	0	0.00	77.40	1	738	0.14%
2018/04/27	6	77.75	1	77.00	77.00	5	731	0.68%
2018/04/26	2	79.00	0	0.00	77.30	2	734	0.27%
2018/04/25	2	79.10	1	80.00	78.90	1	735	0.14%
2018/04/24	0.3	78.40	0	0.00	78.30	0.3	736	0.04%
2018/04/23	0	0.00	7	79.51	78.50	-7	734	-0.95%
2018/04/20	2.1	82.75	2	81.20	81.20	0.1	733	0.01%
2018/04/19	1	82.70	5	82.80	82.80	-4	728	-0.55%
2018/04/18	7	83.27	9	82.48	82.40	-2	719	-0.28%
2018/04/17	1	83.10	20	81.46	81.00	-19	705	-2.69%
2018/04/16	1	83.40	4	83.28	83.00	-3	698	-0.43%
2018/04/13	28	83.61	4	83.18	83.10	24	675	3.55%
2018/04/12	119	79.61	0	0.00	79.80	119	607	19.60%	大買/鉅額交易
2018/04/11	0	0.00	0.3	78.60	78.30	-0.3	597	-0.04%
2018/04/10	1	78.90	0	0.00	78.30	1	604	0.17%
2018/04/03	4	78.50	0	0.00	78.50	4	615	0.65%
2018/03/31	17	77.06	0	0.00	78.00	17	621	2.74%
2018/03/30	1	75.60	0	0.00	75.60	1	617	0.16%
2018/03/28	0	0.00	40	75.83	75.50	-40	639	-6.25%
2018/03/26	8	76.05	50	76.02	76.40	-42	738	-5.69%
2018/03/23	0	0.00	2	75.80	75.80	-2	760	-0.26%
2018/03/22	2	77.60	103	78.00	77.50	-101	755	-13.36%	大賣/鉅額交易
2018/03/19	1	80.00	0	0.00	80.00	1	752	0.13%
2018/03/16	10	80.82	8	80.93	80.60	2	759	0.26%
2018/03/15	0	0.00	1	80.80	80.50	-1	762	-0.13%
2018/03/14	0	0.00	1	79.30	80.20	-1	767	-0.13%
2018/03/13	1	79.50	0	0.00	79.50	1	793	0.13%
2018/03/12	0	0.00	3	79.03	78.70	-3	812	-0.37%
2018/03/09	2	78.50	0	0.00	78.50	2	828	0.24%
2018/03/07	0	0.00	1	78.10	78.10	-1	892	-0.11%
2018/03/06	2	78.90	0	0.00	79.00	2	962	0.21%
2018/03/05	1	78.30	2	79.55	78.40	-1	999	-0.10%
2018/03/01	2	79.85	2	80.00	80.10	0	1,121	0.00%
2018/02/26	7	81.23	0	0.00	81.30	7	1,179	0.59%
2018/02/21	2	79.00	1	78.90	79.70	1	1,473	0.07%
2018/02/09	0	0.00	60	75.48	76.90	-60	1,481	-4.05%
2018/02/07	1	78.00	2	79.20	78.80	-1	1,490	-0.07%
2018/02/06	1	78.00	2	78.00	77.00	-1	1,477	-0.07%
2018/02/01	3	82.23	6	82.05	82.00	-3	1,441	-0.21%
2018/01/31	2	81.70	0	0.00	81.20	2	1,440	0.14%
2018/01/30	14	81.80	2	82.30	81.60	12	1,449	0.83%
2018/01/29	2	83.10	0	0.00	83.70	2	1,437	0.14%
2018/01/26	1	82.70	0	0.00	82.50	1	1,440	0.07%
2018/01/25	1	83.90	1	82.50	82.50	0	1,445	0.00%
2018/01/23	0.3	83.80	0	0.00	83.80	0.3	1,446	0.02%
2018/01/22	1	84.00	3	84.07	84.10	-2	1,448	-0.14%
2018/01/19	1	82.50	1	82.40	82.40	0	1,450	0.00%
2018/01/18	1	83.10	106	83.07	82.90	-105	1,448	-7.25%	大賣/鉅額交易
2018/01/17	1	83.40	6	83.40	83.40	-5	1,441	-0.35%
2018/01/16	4	85.45	4	84.20	84.20	0	1,442	0.00%
2018/01/12	0	0.00	1.4	84.36	84.20	-1.4	1,441	-0.10%
2018/01/10	20	83.38	0	0.00	82.70	20	1,443	1.39%
2018/01/09	0	0.00	30	83.33	83.20	-30	1,444	-2.08%
2018/01/08	2	83.70	0	0.00	83.60	2	1,455	0.14%
2018/01/04	0.2	84.70	24	84.95	84.70	-23.8	1,483	-1.60%
2018/01/03	31	85.90	3	85.80	85.40	28	1,492	1.88%
2018/01/02	3	85.37	0	0.00	85.30	3	1,487	0.20%