力成 (6239)-元大-竹南券商分點個股進出

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

力成

(6239)

可現股當沖

股價
175.5
漲跌
▲2.5
漲幅
+1.45%
成交量
5,138張
產業
上市半導體類股
793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

力成 (6239)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南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
2024/04/29	0.2	176.00	0	0.00	175.50	0.2	9,004	0.00%
2024/04/26	1	173.99	1	174.00	173.00	0	9,008	0.00%
2024/04/22	0	0.00	0.4	169.65	169.00	-0.4	9,202	0.00%
2024/04/19	0	175.00	0	0.00	174.00	0	9,239	0.00%
2024/04/18	2	178.76	0	0.00	179.50	2	9,201	0.02%
2024/04/17	2	180.02	0	0.00	182.00	2	9,370	0.02%
2024/04/16	0	179.50	0	0.00	180.00	0	9,365	0.00%
2024/04/15	2	189.50	4	188.13	186.50	-2	9,276	-0.02%
2024/04/12	0	184.25	0	0.00	185.50	0	9,204	0.00%
2024/04/10	0	184.50	2	185.50	185.00	-2	9,362	-0.02%
2024/04/09	4.1	186.27	0	0.00	185.50	4.1	9,458	0.04%
2024/04/01	9.1	195.80	6.1	191.55	193.00	3	9,469	0.03%
2024/03/29	3	195.50	6	200.50	200.50	-3	9,395	-0.03%
2024/03/28	10	195.10	10	197.95	201.00	0	9,178	0.00%
2024/03/27	0.1	187.50	3.4	188.55	188.00	-3.3	8,973	-0.04%
2024/03/26	3.4	186.85	3.1	187.92	186.50	0.3	9,003	0.00%
2024/03/25	5	189.90	2	190.25	188.50	3	9,084	0.03%
2024/03/22	2	193.50	0	0.00	195.00	2	9,189	0.02%
2024/03/21	4	198.63	3.1	196.56	197.50	0.9	9,269	0.01%
2024/03/20	3.1	196.51	7.7	197.66	195.50	-4.6	9,426	-0.05%
2024/03/19	3	197.67	4.1	199.03	196.00	-1.1	9,508	-0.01%
2024/03/18	5	192.00	6.1	194.88	197.50	-1.1	9,462	-0.01%
2024/03/15	3	180.50	0.1	190.50	190.00	2.9	9,439	0.03%
2024/03/14	4	183.50	1	185.00	185.00	3	9,239	0.03%
2024/03/13	4	183.36	3	184.50	187.50	1	9,174	0.01%
2024/03/12	0.2	174.67	2	173.00	175.00	-1.9	8,880	-0.02%
2024/03/08	3.3	174.02	5	175.80	171.50	-1.7	8,682	-0.02%
2024/03/07	2.2	167.73	1	168.00	171.00	1.2	8,311	0.01%
2024/03/06	0.2	169.44	2	169.25	172.00	-1.8	8,120	-0.02%
2024/03/05	1	165.98	1	167.00	170.00	0	8,012	0.00%
2024/03/04	1	167.00	7	164.79	166.00	-6	7,915	-0.08%
2024/03/01	0	0.00	2.1	153.17	156.00	-2.1	7,637	-0.03%
2024/02/29	3	159.00	2.1	154.67	156.00	0.9	7,515	0.01%
2024/02/27	1	152.00	0	0.00	150.00	1	7,346	0.01%
2024/02/26	10	151.70	6	153.83	150.00	4	7,300	0.05%
2024/02/23	0	0.00	1	151.50	149.50	-1	7,183	-0.01%
2024/02/22	6	145.83	6	146.50	146.50	0	7,095	0.00%
2024/02/21	3	146.00	0	0.00	146.50	3	7,058	0.04%
2024/02/20	1	145.00	0	0.00	145.00	1	7,032	0.01%
2024/02/19	6.1	147.78	7	145.50	146.00	-0.9	6,987	-0.01%
2024/02/16	2.1	148.86	0	0.00	150.50	2.1	6,966	0.03%
2024/02/15	3	149.83	4	150.63	151.00	-1	6,916	-0.01%
2024/02/05	2	146.00	2.3	147.26	147.50	-0.3	6,771	0.00%
2024/02/02	0	0.00	2	146.00	146.50	-2	6,680	-0.03%
2024/02/01	0	0.00	5	144.50	145.50	-5	6,612	-0.08%
2024/01/31	4	143.13	3	144.83	145.50	1	6,577	0.02%
2024/01/30	1	149.50	12	148.88	148.50	-11	6,436	-0.17%
2024/01/26	1.2	146.58	2	146.50	145.00	-0.8	6,257	-0.01%
2024/01/25	7	145.86	6	146.58	145.50	1	6,124	0.02%
2024/01/24	0	0.00	0.1	141.00	141.00	-0.1	5,883	0.00%
2024/01/23	5.1	144.08	48	143.05	143.50	-42.9	5,776	-0.74%
2024/01/22	6.1	132.54	0	0.00	135.00	6.1	5,503	0.11%
2024/01/19	0	0.00	3	131.67	133.00	-3	5,451	-0.06%
2024/01/18	6	130.58	0	0.00	131.00	6	5,441	0.11%
2024/01/17	1	131.50	0	0.00	132.00	1	5,406	0.02%
2024/01/16	5	131.50	4	131.25	132.00	1	5,292	0.02%
2024/01/15	23	127.33	0	0.00	128.50	23	5,186	0.44%
2024/01/12	7	127.14	15	128.00	127.00	-8	5,109	-0.16%
2024/01/11	5	131.80	4	132.75	129.00	1	5,045	0.02%
2024/01/10	3	130.33	1	131.00	132.00	2	4,886	0.04%
2024/01/04	0	0.00	2	133.00	135.00	-2	4,689	-0.04%
2024/01/03	0	0.00	4	134.50	135.50	-4	4,582	-0.09%
2023/12/29	0	141.00	0	0.00	141.00	0	4,359	0.00%
2023/12/28	0.3	142.00	0	0.00	142.00	0.3	4,346	0.01%
2023/12/27	1	142.00	1	143.00	143.50	0	4,316	0.00%
2023/12/22	6	143.17	7	143.50	144.00	-1	4,188	-0.02%
2023/12/21	2.1	145.00	3	144.50	144.50	-0.9	4,103	-0.02%
2023/12/20	1	144.50	21	144.21	145.00	-20	4,004	-0.50%
2023/12/19	1	142.50	5	148.10	147.50	-4	3,858	-0.10%
2023/12/15	12	150.63	8.2	151.90	152.50	3.8	3,485	0.11%
2023/12/14	1.1	139.64	8	144.25	148.50	-6.9	3,143	-0.22%
2023/12/13	2	133.00	0.1	134.00	135.00	1.9	2,855	0.07%
2023/12/12	3	124.00	2.5	128.25	131.00	0.5	2,770	0.02%
2023/12/11	0.1	122.50	1	122.00	123.00	-0.9	2,627	-0.03%
2023/12/08	3	122.00	5.2	118.52	121.50	-2.2	2,630	-0.08%
2023/12/07	1	115.50	0	0.00	115.50	1	2,552	0.04%
2023/12/06	0	0.00	1	117.00	117.50	-1	2,572	-0.04%
2023/12/04	0	0.00	3	115.00	115.50	-3	2,568	-0.12%
2023/12/01	0	0.00	2.1	113.99	115.00	-2.1	2,600	-0.08%
2023/11/29	0	110.50	0	0.00	112.00	0	2,580	0.00%
2023/11/28	1	109.00	1	109.50	109.50	0	2,534	0.00%
2023/11/27	1	108.50	0	0.00	108.50	1	2,534	0.04%
2023/11/17	1	108.50	0	0.00	108.00	1	2,533	0.04%
2023/11/15	0	0.00	20	109.13	109.00	-20	2,531	-0.79%
2023/11/14	7	108.50	0	0.00	108.50	7	2,521	0.28%
2023/11/13	0	0.00	1	106.50	106.50	-1	2,546	-0.04%
2023/11/03	0	0.00	1	108.00	108.00	-1	2,592	-0.04%
2023/11/02	0	0.00	10	107.50	108.00	-10	2,620	-0.38%
2023/10/31	0	0.00	1	105.00	105.00	-1	2,717	-0.04%
2023/10/26	1	106.50	1	106.00	106.50	0	3,109	0.00%
2023/10/25	0	0.00	2	107.50	106.00	-2	3,161	-0.06%
2023/10/24	0	0.00	2	106.50	107.50	-2	3,248	-0.06%
2023/10/23	2	107.50	0	0.00	106.50	2	3,365	0.06%
2023/10/19	2	107.50	1	107.50	107.00	1	3,506	0.03%
2023/10/17	0	0.00	3	107.00	107.50	-3	3,592	-0.08%
2023/10/16	4	104.88	1	105.00	105.00	3	3,612	0.08%
2023/10/11	0	0.00	2	103.50	103.00	-2	3,682	-0.05%
2023/10/05	2	100.50	0	0.00	100.50	2	3,717	0.05%
2023/10/04	0	101.00	0	0.00	102.00	0	3,720	0.00%
2023/09/26	4	102.50	0	0.00	102.50	4	3,789	0.11%
2023/09/25	0	0.00	2.3	104.37	104.00	-2.3	3,815	-0.06%
2023/09/21	1	102.50	0	0.00	103.00	1	3,796	0.03%
2023/09/20	1	104.50	1	105.50	104.50	0	3,785	0.00%
2023/09/19	2	104.25	0	0.00	104.50	2	3,795	0.05%
2023/09/18	2	105.50	0	0.00	105.00	2	3,799	0.05%
2023/09/15	0	0.00	2	105.75	105.50	-2	3,793	-0.05%
2023/09/14	4	105.38	0	0.00	105.00	4	3,748	0.11%
2023/09/12	3	103.33	0	0.00	103.00	3	3,833	0.08%
2023/09/11	2	103.50	1	104.00	103.50	1	3,818	0.03%
2023/09/08	1	103.00	0	0.00	103.50	1	3,817	0.03%
2023/09/06	0	0.00	1.6	104.19	104.00	-1.6	3,793	-0.04%
2023/09/01	0.3	99.60	2	100.00	99.90	-1.7	3,803	-0.04%
2023/08/30	1	98.10	0	0.00	98.50	1	3,811	0.03%
2023/08/24	0	0.00	5	96.68	96.70	-5	3,908	-0.13%
2023/08/21	0	0.00	1	95.20	96.10	-1	4,007	-0.02%
2023/08/16	1	94.60	0	0.00	94.80	1	4,010	0.02%
2023/08/10	1	94.20	0	0.00	94.60	1	3,991	0.03%
2023/08/04	3.1	92.71	0.1	93.90	93.70	3	3,862	0.08%
2023/08/02	4.5	94.68	5	96.68	95.40	-0.6	3,769	-0.01%
2023/08/01	5	98.66	0	0.00	97.10	5	3,678	0.14%
2023/07/31	0	111.00	0	0.00	110.50	0	3,486	0.00%
2023/07/28	2	111.00	1.5	112.00	111.50	0.5	3,377	0.01%
2023/07/26	10	108.50	0	0.00	110.00	10	3,192	0.31%
2023/07/24	0	0.00	1	111.00	111.00	-1	3,103	-0.03%
2023/07/20	2	108.50	2	110.50	110.50	0	3,045	0.00%
2023/07/19	0.6	112.00	0	0.00	111.00	0.6	3,022	0.02%
2023/07/17	0	0.00	2	110.50	111.50	-2	2,941	-0.07%
2023/07/14	0	0.00	2	109.25	109.50	-2	2,947	-0.07%
2023/07/12	1	105.00	0	0.00	105.50	1	2,876	0.03%
2023/07/06	0	0.00	2	105.50	105.50	-2	2,840	-0.07%
2023/07/04	1	107.50	0	0.00	107.00	1	2,838	0.04%
2023/06/29	0	0.00	1	105.00	105.00	-1	2,880	-0.03%
2023/06/27	0	0.00	5	104.00	104.50	-5	2,853	-0.18%
2023/06/19	5	102.50	0	0.00	102.00	5	2,740	0.18%
2023/06/16	0	0.00	0.3	103.50	104.50	-0.3	2,679	-0.01%
2023/06/15	2	102.00	1	103.00	103.00	1	2,574	0.04%
2023/06/14	0	0.00	1	101.50	101.50	-1	2,596	-0.04%
2023/06/09	1	99.30	0	0.00	100.00	1	2,575	0.04%
2023/06/08	0.1	100.00	1	100.00	100.50	-0.9	2,546	-0.04%
2023/06/05	0	0.00	7	100.50	100.50	-7	2,481	-0.28%
2023/06/02	0	0.00	2	100.25	101.50	-2	2,487	-0.08%
2023/05/31	0	0.00	7	99.74	99.90	-7	2,455	-0.29%
2023/05/30	1	99.10	5	99.30	99.30	-4	2,426	-0.16%
2023/05/29	2	98.60	0	0.00	98.70	2	2,396	0.08%
2023/05/26	0	0.00	1	97.80	98.00	-1	2,361	-0.04%
2023/05/22	0.1	94.90	0	0.00	94.90	0.1	2,256	0.00%
2023/05/18	0	0.00	0.1	95.90	95.80	-0.1	2,224	0.00%
2023/05/11	0	0.00	0	94.80	94.50	0	2,218	0.00%
2023/05/05	1	94.60	0	0.00	94.30	1	2,286	0.04%
2023/05/04	0	0.00	4	93.60	94.10	-4	2,321	-0.17%
2023/04/28	1	92.50	0	0.00	91.80	1	2,473	0.04%
2023/04/26	0	0.00	0.1	90.50	90.60	-0.1	2,343	0.00%
2023/04/25	1	91.20	1	91.60	91.80	0	2,275	0.00%
2023/04/24	0	0.00	2	92.00	92.00	-2	2,207	-0.09%
2023/04/21	1	89.80	0	0.00	89.90	1	2,165	0.05%
2023/04/20	3	90.07	0	0.00	89.80	3	2,142	0.14%
2023/04/19	3.1	90.61	0	0.00	90.40	3.1	2,138	0.14%
2023/04/17	0.1	92.95	0	0.00	93.30	0.1	2,105	0.00%
2023/04/14	0	0.00	2	93.40	93.60	-2	2,086	-0.10%
2023/04/13	0	0.00	2	92.65	92.40	-2	2,062	-0.10%
2023/04/12	1	93.20	2	92.90	93.00	-1	2,041	-0.05%
2023/04/11	6	92.50	3	93.30	93.00	3	2,017	0.15%
2023/04/10	11	91.97	0	0.00	92.60	11	2,008	0.55%
2023/04/07	1	91.80	0	0.00	91.60	1	1,990	0.05%
2023/04/06	0	0.00	0.1	91.90	92.00	-0.1	1,979	-0.01%
2023/03/31	0	0.00	2	91.60	91.00	-2	1,940	-0.10%
2023/03/29	0	0.00	1	90.14	89.50	-1	2,125	-0.05%
2023/03/28	1	90.50	1	90.70	90.10	0	2,284	0.00%
2023/03/27	0	91.20	1	90.70	90.90	-1	2,475	-0.04%
2023/03/22	0	0.00	3	90.60	90.40	-3	2,677	-0.11%
2023/03/21	2	89.90	1	90.00	89.70	1	2,700	0.04%
2023/03/20	0	0.00	1	89.50	89.70	-1	2,723	-0.04%
2023/03/17	0	88.70	0	0.00	88.90	0	2,754	0.00%
2023/03/16	2	87.50	0	0.00	87.40	2	2,741	0.07%
2023/03/15	5	88.60	0	0.00	88.50	5	2,753	0.18%
2023/03/10	1	89.20	0	0.00	89.30	1	2,790	0.04%
2023/03/07	0.1	90.00	0	0.00	91.20	0.1	2,811	0.00%
2023/03/02	0	0.00	3	89.07	89.10	-3	2,782	-0.11%
2023/02/24	0	0.00	1	88.30	88.10	-1	2,786	-0.04%
2023/02/17	1	86.10	1	85.80	85.70	0	2,862	0.00%
2023/02/08	0	0.00	1	88.10	88.20	-1	3,016	-0.03%
2023/02/07	0	87.80	0	0.00	87.40	0	3,020	0.00%
2023/02/03	1	88.80	0	0.00	88.80	1	3,054	0.03%
2023/02/02	1	86.60	1	87.50	87.60	0	3,039	0.00%
2023/02/01	0	0.00	6.3	86.79	86.80	-6.3	3,055	-0.20%
2023/01/31	0	0.00	2	82.30	83.50	-2	2,946	-0.07%
2023/01/30	1	81.70	2	82.20	81.90	-1	2,937	-0.03%
2023/01/13	4	80.10	0	0.00	80.10	4	2,972	0.13%
2023/01/09	0	0.00	4	81.50	81.60	-4	3,078	-0.13%
2023/01/04	2	79.80	0	0.00	79.80	2	3,201	0.06%
2022/12/27	0	0.00	1	81.80	81.50	-1	3,304	-0.03%
2022/12/22	0	0.00	1	81.10	80.80	-1	3,335	-0.03%
2022/12/21	0.1	79.90	2	79.90	79.70	-2	3,251	-0.06%
2022/12/20	0	0.00	1	81.00	79.70	-1	3,115	-0.03%
2022/12/19	5	80.12	0	0.00	79.80	5	2,961	0.17%
2022/12/16	3	82.13	0	0.00	82.10	3	2,776	0.11%
2022/12/15	1	83.00	0	0.00	83.70	1	2,615	0.04%
2022/12/07	3	83.47	1	83.50	82.90	2	2,601	0.08%
2022/12/05	0	0.00	5.1	86.57	85.10	-5.1	2,547	-0.20%
2022/12/02	0	0.00	3	86.13	86.20	-3	2,509	-0.12%
2022/12/01	0	0.00	11	84.99	85.20	-11	2,518	-0.44%
2022/11/28	1	82.50	0	0.00	82.60	1	2,506	0.04%
2022/11/24	0	0.00	2	84.20	84.30	-2	2,516	-0.08%
2022/11/23	0.1	83.80	3	83.20	83.70	-3	2,512	-0.12%
2022/11/22	0	0.00	1	83.00	83.00	-1	2,507	-0.04%
2022/11/16	0.1	81.80	0	0.00	82.20	0.1	2,459	0.00%
2022/11/14	10	80.83	0	0.00	80.80	10	2,416	0.41%
2022/11/11	0.1	79.50	0	0.00	79.60	0.1	2,387	0.00%
2022/11/10	0.1	77.80	0	0.00	77.80	0.1	2,348	0.00%
2022/11/09	0.1	77.50	0	0.00	78.10	0.1	2,339	0.00%
2022/11/07	0	0.00	1.3	75.74	77.20	-1.3	2,299	-0.06%
2022/11/04	2	75.25	0	0.00	75.00	2	2,265	0.09%
2022/10/31	0	0.00	3	74.00	74.60	-3	2,190	-0.14%
2022/10/28	0	0.00	1	72.90	72.70	-1	2,159	-0.05%
2022/10/27	1.1	72.45	1	73.20	73.60	0.1	2,108	0.00%
2022/10/26	3	71.57	0	0.00	72.00	3	2,118	0.14%
2022/10/24	1	72.60	0	0.00	72.40	1	2,160	0.05%
2022/10/21	0	0.00	2	71.90	71.50	-2	2,221	-0.09%
2022/10/20	1	70.20	1	71.00	71.60	0	2,251	0.00%
2022/10/19	1	71.10	8	71.30	71.00	-7	2,258	-0.31%
2022/10/17	8	70.90	0	0.00	71.30	8	2,235	0.36%
2022/10/14	1.1	71.44	8	71.20	71.80	-6.9	2,240	-0.31%
2022/10/13	9	69.76	0	0.00	70.10	9	2,246	0.40%
2022/10/12	5	69.64	1	69.40	70.00	4	2,256	0.18%
2022/10/11	0.1	74.80	1	74.40	73.00	-0.9	2,244	-0.04%
2022/10/07	1	77.80	0	0.00	77.10	1	2,213	0.05%
2022/10/03	1	75.41	0	0.00	76.60	1	2,174	0.05%
2022/09/29	0.2	78.30	0	0.00	77.50	0.2	2,168	0.01%
2022/09/28	1	78.70	1	78.70	78.50	0	2,164	0.00%
2022/09/27	80	78.58	0	0.00	79.00	80	2,159	3.70%
2022/09/26	70	78.57	0	0.00	78.90	70	2,180	3.21%
2022/09/23	60	80.13	0	0.00	80.20	60	2,185	2.74%
2022/09/22	0	0.00	2	79.50	80.50	-2	2,246	-0.09%
2022/09/21	80	79.85	2	80.10	80.40	78	2,236	3.49%
2022/09/20	10	80.10	0	0.00	80.30	10	2,215	0.45%
2022/09/16	1	80.00	6	79.80	81.50	-5	2,229	-0.22%
2022/09/15	0.1	81.10	1	80.70	80.70	-1	2,183	-0.04%
2022/09/14	1	81.20	0	0.00	80.90	1	2,163	0.05%
2022/09/06	4	81.70	0	0.00	82.30	4	2,260	0.18%
2022/09/05	1	84.10	0	0.00	82.60	1	2,256	0.04%
2022/08/31	1	85.10	0	0.00	85.40	1	2,259	0.04%
2022/08/29	2	85.20	0	0.00	85.10	2	2,278	0.09%
2022/08/26	0	0.00	0.1	87.10	87.30	-0.1	2,264	0.00%
2022/08/24	0	0.00	1	86.70	86.80	-1	2,289	-0.04%
2022/08/19	6	87.00	2	87.60	87.90	4	2,336	0.17%
2022/08/18	1	86.10	0	0.00	85.80	1	2,345	0.04%
2022/08/17	0.1	86.90	0	0.00	86.90	0.1	2,354	0.00%
2022/08/16	0	0.00	1	87.00	87.00	-1	2,351	-0.04%
2022/08/11	1	86.50	6	86.40	86.50	-5	2,346	-0.21%
2022/08/09	0.2	86.50	0	0.00	86.10	0.2	2,358	0.01%
2022/08/08	0	0.00	1.5	86.27	86.70	-1.5	2,349	-0.06%
2022/08/05	6	85.80	0	0.00	86.00	6	2,347	0.26%
2022/08/04	88	84.66	0	0.00	84.80	88	2,346	3.75%
2022/08/03	60	84.37	3	85.00	84.90	57	2,360	2.41%
2022/08/02	52	84.27	0	0.00	84.70	52	2,367	2.20%
2022/08/01	92	84.90	0	0.00	84.80	92	2,323	3.96%
2022/07/29	53.6	85.36	0	0.00	85.40	53.6	2,319	2.31%
2022/07/28	21	90.03	0	0.00	90.40	21	2,244	0.94%
2022/07/27	41	89.59	0	0.00	90.50	41	2,166	1.89%
2022/07/26	4	90.53	17	90.16	89.50	-13	2,122	-0.61%
2022/07/25	36	90.96	0	0.00	91.00	36	2,108	1.71%
2022/07/22	2	91.60	0	0.00	91.90	2	2,145	0.09%
2022/07/21	2	92.30	0	0.00	92.30	2	2,170	0.09%
2022/07/20	0	0.00	3	92.50	92.10	-3	2,160	-0.14%
2022/07/19	0.1	92.90	0	0.00	92.30	0.1	2,134	0.00%
2022/07/18	3	91.90	4	91.70	92.30	-1	2,170	-0.05%
2022/07/15	0	0.00	1	88.20	88.00	-1	2,116	-0.05%
2022/07/13	40	85.68	0	0.00	85.30	40	2,085	1.92%
2022/07/12	47	84.23	0	0.00	84.20	47	2,080	2.26%
2022/07/11	0	0.00	1	86.60	86.20	-1	2,071	-0.05%
2022/07/08	31	86.34	0	0.00	86.40	31	2,063	1.50%
2022/07/07	154	83.08	3	82.90	83.90	151	2,039	7.40%	大買/鉅額交易
2022/07/05	3	85.60	0	0.00	85.60	3	2,052	0.15%
2022/07/04	0	0.00	2	85.50	84.60	-2	2,068	-0.10%
2022/06/30	3	88.93	0	0.00	87.80	3	2,073	0.14%
2022/06/27	0	0.00	3	95.30	95.30	-3	2,078	-0.14%
2022/06/24	21	94.45	0	0.00	93.80	21	2,070	1.01%
2022/06/23	126	94.41	1	94.50	94.50	125	2,070	6.04%	大買/鉅額交易
2022/06/22	80	95.10	0	0.00	95.10	80	2,085	3.84%
2022/06/21	57	95.14	0	0.00	95.70	57	2,143	2.66%
2022/06/20	100	94.90	0	0.00	94.40	100	2,173	4.60%
2022/06/17	194	94.53	1	94.00	95.70	193	2,170	8.89%	大買/鉅額交易
2022/06/16	84	98.79	7	99.31	97.50	77	2,108	3.65%
2022/06/15	40	98.35	0	0.00	98.80	40	2,192	1.82%
2022/06/14	20	97.90	1	97.80	98.60	19	2,219	0.86%
2022/06/13	81	97.67	1	98.00	97.40	80	2,279	3.51%
2022/06/10	1	98.10	0	0.00	99.10	1	2,298	0.04%
2022/06/08	0	0.00	2	99.20	99.20	-2	2,341	-0.09%
2022/06/02	2	98.65	0	0.00	98.70	2	2,418	0.08%
2022/06/01	0	0.00	1	97.90	97.70	-1	2,461	-0.04%
2022/05/27	1.1	97.38	0	0.00	97.10	1.1	2,514	0.04%
2022/05/24	0	0.00	4	96.15	96.20	-4	2,594	-0.15%
2022/05/19	0	0.00	1	95.00	95.80	-1	2,720	-0.04%
2022/05/18	0	0.00	3	95.53	95.80	-3	2,737	-0.11%
2022/05/03	3	93.27	0	0.00	93.20	3	3,287	0.09%
2022/04/29	0	0.00	0.5	93.60	93.40	-0.5	3,310	-0.02%
2022/04/26	0	0.00	3	93.03	94.50	-3	3,281	-0.09%
2022/04/25	2.2	91.69	0	0.00	91.80	2.2	3,296	0.07%
2022/04/22	1	93.00	4	94.85	94.00	-3	3,299	-0.09%
2022/04/20	1	93.70	0	0.00	94.00	1	3,339	0.03%
2022/04/14	3	93.47	0	0.00	93.70	3	3,506	0.09%
2022/04/12	3	92.87	0.7	93.20	92.60	2.3	3,657	0.06%
2022/04/11	6	93.48	0	0.00	93.70	6	3,661	0.16%
2022/04/08	2	94.00	0	0.00	94.00	2	3,665	0.05%
2022/04/07	1	94.60	0	0.00	94.20	1	3,746	0.03%
2022/04/06	2	94.80	0	0.00	95.10	2	3,745	0.05%
2022/03/30	0	0.00	3	95.90	95.30	-3	3,766	-0.08%
2022/03/28	1	94.90	0	0.00	95.30	1	3,754	0.03%
2022/03/25	2	95.65	0	0.00	95.70	2	3,777	0.05%
2022/03/24	2	95.80	0	0.00	95.50	2	3,772	0.05%
2022/03/21	0	0.00	1	97.90	97.80	-1	3,825	-0.03%
2022/03/17	0	0.00	2	97.00	96.80	-2	3,812	-0.05%
2022/03/16	2	94.20	0	0.00	94.80	2	3,843	0.05%
2022/03/14	0	0.00	2	97.70	97.80	-2	3,862	-0.05%
2022/03/11	0	0.00	2	97.00	96.90	-2	3,911	-0.05%
2022/03/09	0.1	95.60	0	0.00	95.50	0.1	4,130	0.00%
2022/03/08	6	93.30	0	0.00	93.20	6	4,193	0.14%
2022/03/04	1	97.20	0	0.00	97.20	1	5,406	0.02%
2022/03/03	0	0.00	0.1	97.20	97.30	-0.1	5,429	0.00%
2022/03/02	0	0.00	1	95.80	96.20	-1	5,455	-0.02%
2022/02/25	0.3	93.80	0	0.00	94.20	0.3	5,473	0.01%
2022/02/24	7	93.37	15	93.70	92.70	-8	5,465	-0.15%
2022/02/23	1	94.80	0	0.00	94.90	1	5,445	0.02%
2022/02/22	6.1	94.99	0	0.00	95.00	6.1	5,494	0.11%
2022/02/16	5	96.00	0	0.00	95.80	5	5,582	0.09%
2022/02/14	1	95.10	2	95.15	95.30	-1	5,622	-0.02%
2022/02/11	1	96.20	2	97.00	96.20	-1	5,588	-0.02%
2022/02/07	4	97.13	2	95.40	95.40	2	5,493	0.04%
2022/01/26	1	98.70	68	97.89	97.60	-67	5,400	-1.24%
2022/01/20	0	0.00	1	99.50	99.50	-1	5,483	-0.02%
2022/01/18	1	99.50	1	99.60	99.20	0	5,583	0.00%
2022/01/13	1	99.20	3	99.73	99.00	-2	5,623	-0.04%
2022/01/04	5	97.80	0	0.00	98.10	5	5,479	0.09%
2021/12/27	0	0.00	4	98.58	98.70	-4	5,326	-0.08%
2021/12/24	5	98.10	0	0.00	98.30	5	5,336	0.09%
2021/12/22	5	97.40	0	0.00	97.50	5	5,461	0.09%
2021/12/20	2	96.40	0	0.00	96.40	2	5,459	0.04%
2021/12/14	2	96.50	0	0.00	96.30	2	5,465	0.04%
2021/12/09	0	0.00	1	97.30	97.20	-1	5,420	-0.02%
2021/12/08	3	97.60	0	0.00	97.80	3	5,401	0.06%
2021/12/07	0	0.00	2	96.50	96.90	-2	5,346	-0.04%
2021/12/06	2	96.40	0	0.00	96.80	2	5,319	0.04%
2021/12/03	3	96.60	0	0.00	96.20	3	5,296	0.06%
2021/12/02	0	0.00	5	98.80	98.10	-5	5,079	-0.10%
2021/12/01	5	99.70	0	0.00	99.10	5	4,996	0.10%
2021/11/30	6	99.60	14	100.86	99.10	-8	4,908	-0.16%
2021/11/29	1	97.00	0	0.00	97.20	1	3,692	0.03%
2021/11/24	0	0.00	1	99.50	98.70	-1	3,635	-0.03%
2021/11/22	10.3	99.55	0	0.00	99.20	10.3	3,617	0.28%
2021/11/19	0	0.00	1	98.80	98.60	-1	3,560	-0.03%
2021/11/18	0	0.00	10	100.00	99.50	-10	3,505	-0.29%
2021/11/17	0	0.00	8.1	99.74	101.00	-8.1	3,460	-0.23%
2021/11/16	2	97.95	0	0.00	98.00	2	3,406	0.06%
2021/11/15	0	0.00	1	99.40	99.30	-1	3,356	-0.03%
2021/11/12	0	0.00	1	98.00	98.00	-1	3,335	-0.03%
2021/11/11	1	97.60	0	0.00	97.50	1	3,316	0.03%
2021/11/10	2	98.05	0	0.00	98.10	2	3,336	0.06%
2021/11/09	0	0.00	5	97.90	97.90	-5	3,389	-0.15%
2021/11/08	1.1	97.32	0	0.00	97.00	1.1	3,386	0.03%
2021/11/05	0.1	96.90	0	0.00	96.70	0.1	3,384	0.00%
2021/11/04	2	97.50	1	97.10	97.20	1	3,373	0.03%
2021/11/03	1	96.20	0	0.00	96.80	1	3,380	0.03%
2021/11/02	20	97.68	20	96.40	96.20	0	3,382	0.00%
2021/11/01	1	96.50	1	97.10	97.30	0	3,396	0.00%
2021/10/29	2	97.60	1	98.10	97.40	1	3,410	0.03%
2021/10/28	0	0.00	1	101.00	100.00	-1	3,408	-0.03%
2021/10/27	0	0.00	3	97.73	98.70	-3	3,358	-0.09%
2021/10/26	2	95.10	5	95.74	95.30	-3	3,409	-0.09%
2021/10/25	7	94.27	0	0.00	94.30	7	3,452	0.20%
2021/10/22	12	94.31	0	0.00	94.50	12	3,523	0.34%
2021/10/21	3.1	95.19	0	0.00	95.00	3.1	3,519	0.09%
2021/10/20	7	95.34	0	0.00	95.10	7	3,461	0.20%
2021/10/19	11	96.19	0	0.00	96.60	11	3,420	0.32%
2021/10/18	1	95.70	0	0.00	95.70	1	3,401	0.03%
2021/10/13	1	95.70	0	0.00	95.50	1	3,359	0.03%
2021/10/12	1	97.80	0	0.00	97.60	1	3,336	0.03%
2021/09/29	1	104.00	0	0.00	103.00	1	3,392	0.03%
2021/09/27	1	106.00	0	0.00	106.50	1	3,297	0.03%
2021/09/24	372	105.70	0	0.00	106.00	372	3,262	11.40%	大買/鉅額交易
2021/09/23	126	106.20	0	0.00	106.00	126	3,207	3.93%	大買/鉅額交易
2021/09/22	403	105.12	0	0.00	105.00	403	3,187	12.64%	大買/鉅額交易
2021/09/17	0.1	108.50	0	0.00	108.00	0.1	3,120	0.00%
2021/09/16	353	107.77	0	0.00	107.50	353	3,101	11.38%	大買/鉅額交易
2021/09/15	500	108.50	0	0.00	107.50	500	3,060	16.34%	大買/鉅額交易
2021/09/09	160	109.08	0	0.00	111.00	160	3,046	5.25%	大買/鉅額交易
2021/09/08	200	108.25	0	0.00	108.00	200	3,014	6.63%	大買/鉅額交易
2021/08/31	0	0.00	1	111.50	112.50	-1	3,075	-0.03%
2021/08/27	0	0.00	5	108.50	108.50	-5	3,059	-0.16%
2021/08/24	0	0.00	5	108.50	108.50	-5	3,093	-0.16%
2021/08/13	0.1	109.00	0	0.00	109.00	0.1	3,158	0.00%
2021/08/11	0	0.00	1	111.00	112.00	-1	3,136	-0.03%
2021/08/09	0	0.00	3	114.50	113.50	-3	3,177	-0.09%
2021/08/04	1	114.00	0	0.00	114.50	1	3,286	0.03%
2021/08/03	0.1	114.50	0	0.00	114.50	0.1	3,313	0.00%
2021/08/02	0	0.00	1	113.00	111.50	-1	3,249	-0.03%
2021/07/30	1	108.51	1	107.50	110.50	0	3,233	0.00%
2021/07/29	1	115.00	0	0.00	115.00	1	3,129	0.03%
2021/07/28	1.5	113.83	0	0.00	112.50	1.5	3,099	0.05%
2021/07/27	5	112.50	1	112.50	112.50	4	3,091	0.13%
2021/07/26	2	112.00	0	0.00	112.00	2	3,123	0.06%
2021/07/22	10	112.00	0	0.00	112.00	10	3,241	0.31%
2021/07/19	2	111.00	0	0.00	111.00	2	3,383	0.06%
2021/07/16	1	111.00	5	111.00	112.50	-4	3,423	-0.12%
2021/07/14	1	110.00	5	112.50	111.50	-4	3,445	-0.12%
2021/07/13	0	0.00	1	113.00	112.00	-1	3,424	-0.03%
2021/07/12	1	112.00	0	0.00	112.00	1	3,404	0.03%
2021/07/06	10	109.30	5	109.50	109.00	5	3,464	0.14%
2021/06/29	1	106.00	0	0.00	106.50	1	4,004	0.02%
2021/06/28	0	0.00	1	108.00	107.50	-1	4,062	-0.02%
2021/06/25	1	106.50	0	0.00	106.50	1	4,115	0.02%
2021/06/23	5	107.00	0	0.00	108.50	5	4,127	0.12%
2021/06/21	10	107.00	0	0.00	105.50	10	4,124	0.24%
2021/06/17	0	0.00	1	107.00	107.00	-1	4,133	-0.02%
2021/06/11	0	0.00	2	107.50	108.00	-2	4,216	-0.05%
2021/06/10	0	0.00	1	105.50	105.50	-1	4,222	-0.02%
2021/06/07	0.1	104.00	2	103.00	104.50	-1.9	4,258	-0.04%
2021/06/03	0	0.00	3	106.83	106.50	-3	4,265	-0.07%
2021/06/01	1	107.00	3	108.00	107.00	-2	4,270	-0.05%
2021/05/28	1	105.50	2	104.75	106.00	-1	4,309	-0.02%
2021/05/25	50	102.00	1	101.50	103.00	49	4,333	1.13%
2021/05/24	91	100.24	0	0.00	100.00	91	4,340	2.10%
2021/05/21	120	101.50	0	0.00	102.00	120	4,349	2.76%	大買/鉅額交易
2021/05/20	21	102.00	0	0.00	102.00	21	4,456	0.47%
2021/05/18	100	99.60	0	0.00	99.50	100	4,460	2.24%
2021/05/17	201	98.18	4	96.45	96.30	197	4,485	4.39%	大買/鉅額交易
2021/05/14	349	99.64	5	100.38	100.00	344	4,473	7.69%	大買/鉅額交易
2021/05/13	175	98.46	1	94.80	97.10	174	4,421	3.93%	大買/鉅額交易
2021/05/12	222	98.09	0	0.00	95.40	222	4,377	5.07%	大買/鉅額交易
2021/05/11	401	101.56	0	0.00	100.50	401	4,344	9.23%	大買/鉅額交易
2021/05/10	0	0.00	1	105.50	105.00	-1	4,330	-0.02%
2021/05/07	1	104.00	0	0.00	105.00	1	4,431	0.02%
2021/05/06	1	102.50	0	0.00	102.00	1	4,478	0.02%
2021/05/05	1	102.50	0	0.00	102.50	1	4,631	0.02%
2021/05/03	5	108.30	0	0.00	106.00	5	4,826	0.10%
2021/04/28	2	112.75	0	0.00	113.50	2	4,926	0.04%
2021/04/27	1	113.50	0	0.00	114.50	1	4,977	0.02%
2021/04/26	0	0.00	2	115.50	116.00	-2	5,175	-0.04%
2021/04/19	0	0.00	1.1	111.95	112.00	-1.1	5,673	-0.02%
2021/04/13	1	110.00	0	0.00	109.50	1	5,814	0.02%
2021/04/12	0	0.00	2	112.00	112.00	-2	5,816	-0.03%
2021/04/09	0	0.00	2	111.50	111.50	-2	5,818	-0.03%
2021/04/07	0	0.00	2	111.00	113.00	-2	5,794	-0.03%
2021/04/06	2	112.50	11	110.45	112.00	-9	5,665	-0.16%
2021/04/01	0	0.00	5	106.90	105.50	-5	5,442	-0.09%
2021/03/31	1	104.00	3	105.50	105.50	-2	5,387	-0.04%
2021/03/25	0	103.00	0	0.00	103.00	0	5,357	0.00%
2021/03/19	0	0.00	2	104.00	105.00	-2	5,450	-0.04%
2021/03/18	2	104.50	5	104.30	104.00	-3	5,409	-0.06%
2021/03/17	0	0.00	88	103.00	103.00	-88	5,479	-1.61%
2021/03/16	0	0.00	0.1	101.50	102.50	-0.1	5,518	0.00%
2021/03/11	88	101.00	0	0.00	101.50	88	5,783	1.52%
2021/03/10	1	100.00	0	0.00	100.00	1	5,995	0.02%
2021/03/08	0.1	99.60	0	0.00	100.00	0.1	6,653	0.00%
2021/02/26	1	100.00	0	0.00	100.00	1	7,032	0.01%
2021/02/25	0	0.00	35	102.51	103.50	-35	7,030	-0.50%
2021/02/23	2	102.75	1	102.50	102.50	1	7,042	0.01%
2021/02/22	0	0.00	85	104.02	101.50	-85	7,062	-1.20%
2021/02/18	1	101.00	0	0.00	102.50	1	7,014	0.01%
2021/02/17	1	102.00	5	101.20	101.50	-4	7,042	-0.06%
2021/02/05	3	100.33	4	100.30	99.70	-1	6,999	-0.01%
2021/02/03	0	0.00	5	99.70	99.60	-5	7,085	-0.07%
2021/02/02	0.1	99.60	0.1	99.40	99.00	0	7,148	0.00%
2021/02/01	2	97.40	3	96.93	98.30	-1	7,117	-0.01%
2021/01/29	4	99.08	0	0.00	97.40	4	7,086	0.06%
2021/01/27	84	103.00	1	103.00	101.50	83	6,936	1.20%
2021/01/26	2	100.25	1	100.50	100.50	1	6,753	0.01%
2021/01/25	4	104.38	2	104.50	103.50	2	6,650	0.03%
2021/01/22	1	103.50	3	103.67	103.50	-2	6,481	-0.03%
2021/01/21	0	0.00	3	100.47	100.00	-3	6,359	-0.05%
2021/01/20	7	100.07	4	100.38	100.00	3	6,338	0.05%
2021/01/19	8	102.31	11	103.27	101.50	-3	6,252	-0.05%
2021/01/18	1	102.00	14	100.09	102.00	-13	6,134	-0.21%
2021/01/15	6	96.67	1	99.20	96.50	5	6,125	0.08%
2021/01/14	1	98.00	2	98.30	98.80	-1	6,115	-0.02%
2021/01/13	1	97.90	20	97.85	98.30	-19	6,228	-0.31%
2021/01/12	3	97.67	0	0.00	97.80	3	6,335	0.05%
2021/01/11	0	0.00	4	96.43	96.90	-4	6,225	-0.06%
2021/01/07	0.1	95.40	5	95.84	96.00	-4.9	6,137	-0.08%
2021/01/05	1	94.70	0	0.00	94.70	1	6,150	0.02%
2020/12/31	0	0.00	1	95.30	94.90	-1	6,180	-0.02%
2020/12/30	2	94.05	6	93.83	94.00	-4	6,170	-0.06%
2020/12/25	0.1	94.80	0	0.00	94.40	0.1	6,087	0.00%
2020/12/21	2	93.90	0	0.00	94.20	2	6,192	0.03%
2020/12/18	1.2	96.28	0	0.00	95.90	1.2	6,184	0.02%
2020/12/16	0	0.00	1	95.90	96.00	-1	6,156	-0.02%
2020/12/15	0	0.00	3	96.50	96.10	-3	6,219	-0.05%
2020/12/14	20	96.60	0	0.00	96.50	20	6,235	0.32%
2020/12/11	6	95.30	0	0.00	96.10	6	6,247	0.10%
2020/12/10	2	98.70	3	99.57	98.70	-1	6,199	-0.02%
2020/12/09	2	100.25	1	100.00	100.50	1	6,200	0.02%
2020/12/08	5	99.04	0	0.00	98.80	5	6,154	0.08%
2020/12/07	0	0.00	5	102.00	100.50	-5	6,073	-0.08%
2020/12/04	2	98.30	11	101.09	101.00	-9	5,965	-0.15%
2020/12/03	4	98.93	6	98.67	99.20	-2	5,747	-0.03%
2020/12/02	2	95.40	33	97.90	99.40	-31	5,529	-0.56%
2020/12/01	0	0.00	2.1	93.00	93.00	-2.1	5,154	-0.04%
2020/11/30	4	91.70	1	92.00	92.00	3	5,069	0.06%
2020/11/26	4	90.80	0	0.00	91.10	4	4,953	0.08%
2020/11/25	3	91.60	0	0.00	90.00	3	5,031	0.06%
2020/11/24	7	92.13	5	91.00	91.20	2	4,990	0.04%
2020/11/23	6	92.12	0	0.00	91.10	6	4,959	0.12%
2020/11/20	10	90.40	0	0.00	90.40	10	4,909	0.20%
2020/11/19	6	89.52	0	0.00	89.50	6	4,905	0.12%
2020/11/18	0	0.00	1	91.40	91.00	-1	4,886	-0.02%
2020/11/17	0	0.00	10	91.85	90.90	-10	4,911	-0.20%
2020/11/16	0	0.00	7	92.10	91.70	-7	4,978	-0.14%
2020/11/13	8	89.61	6	89.92	89.80	2	4,991	0.04%
2020/11/12	11	90.19	12	89.90	89.80	-1	4,995	-0.02%
2020/11/11	5	90.46	7	90.37	90.70	-2	5,019	-0.04%
2020/11/10	0	0.00	14	88.66	88.80	-14	4,966	-0.28%
2020/11/09	1	87.00	0	0.00	87.00	1	4,910	0.02%
2020/11/05	5	85.80	0	0.00	86.10	5	5,072	0.10%
2020/11/02	87	83.78	5	84.10	83.70	82	5,293	1.55%
2020/10/30	6	84.00	5	84.80	84.40	1	5,342	0.02%
2020/10/29	102	84.64	0	0.00	84.50	102	5,349	1.91%	大買/鉅額交易
2020/10/26	5	86.14	4	87.03	86.10	1	5,473	0.02%
2020/10/23	6	87.53	3	87.70	88.00	3	5,426	0.06%
2020/10/22	5	83.10	0	0.00	82.50	5	5,286	0.09%
2020/10/21	5	83.56	0	0.00	83.00	5	5,271	0.09%
2020/10/20	2	85.55	0	0.00	85.60	2	5,233	0.04%
2020/10/19	0	0.00	3	88.40	88.60	-3	5,221	-0.06%
2020/10/15	0	0.00	2	88.20	88.00	-2	5,563	-0.04%
2020/10/14	0	0.00	2	89.45	89.40	-2	5,583	-0.04%
2020/10/13	0	0.00	1	88.60	88.80	-1	5,560	-0.02%
2020/10/12	0	0.00	1	89.00	89.00	-1	5,595	-0.02%
2020/09/28	1	85.60	0	0.00	85.30	1	6,017	0.02%
2020/09/25	422	84.06	0	0.00	83.80	422	6,022	7.01%	大買/鉅額交易
2020/09/24	208	84.97	0	0.00	85.00	208	6,057	3.43%	大買/鉅額交易
2020/09/23	2	86.55	7	86.63	86.30	-5	6,115	-0.08%
2020/09/22	3	88.70	0	0.00	88.10	3	6,153	0.05%
2020/09/18	1	89.10	0	0.00	89.50	1	6,305	0.02%
2020/09/17	1	90.00	1	90.20	90.20	0	6,231	0.00%
2020/09/15	0.1	89.80	2	88.75	89.70	-1.9	6,242	-0.03%
2020/09/14	1	90.40	1	90.30	89.80	0	6,247	0.00%
2020/09/10	1	87.90	0	0.00	87.90	1	6,226	0.02%
2020/09/09	1	87.50	0	0.00	87.50	1	6,209	0.02%
2020/09/08	1	87.90	0	0.00	88.10	1	6,160	0.02%
2020/09/07	0	0.00	5	87.80	87.60	-5	6,166	-0.08%
2020/09/02	5	87.00	0	0.00	87.00	5	6,144	0.08%
2020/09/01	3	88.83	0	0.00	89.00	3	6,177	0.05%
2020/08/31	1	86.40	0	0.00	86.40	1	6,117	0.02%
2020/08/28	1	87.50	0	0.00	87.50	1	6,048	0.02%
2020/08/27	3	88.90	0	0.00	88.70	3	6,065	0.05%
2020/08/26	0	0.00	1	88.90	89.70	-1	6,100	-0.02%
2020/08/25	5	88.96	0.2	89.20	88.80	4.8	6,097	0.08%
2020/08/24	1	88.60	0	0.00	88.50	1	6,200	0.02%
2020/08/21	5	86.50	3	87.70	87.00	2	6,231	0.03%
2020/08/20	9	85.24	0	0.00	85.20	9	6,166	0.15%
2020/08/19	5	90.02	0	0.00	89.10	5	6,098	0.08%
2020/08/18	223	92.00	0	0.00	92.00	223	6,036	3.69%	大買/鉅額交易
2020/08/17	9	92.79	0	0.00	92.70	9	6,051	0.15%
2020/08/14	403	91.33	0	0.00	91.30	403	6,061	6.65%	大買/鉅額交易
2020/08/13	1	91.20	0	0.00	91.20	1	6,044	0.02%
2020/08/12	2	91.90	0	0.00	91.80	2	6,072	0.03%
2020/08/11	2	93.10	7	92.87	93.20	-5	6,089	-0.08%
2020/08/10	4	95.00	0	0.00	94.10	4	6,044	0.07%
2020/08/07	6	96.97	0	0.00	96.70	6	6,012	0.10%
2020/08/06	5	96.74	0	0.00	96.60	5	5,967	0.08%
2020/08/05	6	97.28	2	97.30	97.10	4	5,934	0.07%
2020/08/04	6	97.00	0	0.00	97.00	6	5,969	0.10%
2020/08/03	1	97.60	0	0.00	97.30	1	6,026	0.02%
2020/07/31	6	98.45	0	0.00	98.20	6	6,090	0.10%
2020/07/30	6	99.52	0	0.00	98.60	6	6,128	0.10%
2020/07/28	1	103.50	1	106.00	103.00	0	6,045	0.00%
2020/07/27	0	0.00	9	103.67	103.00	-9	5,973	-0.15%
2020/07/24	0	0.00	1	105.00	104.50	-1	5,946	-0.02%
2020/07/23	5	106.90	0	0.00	107.00	5	5,906	0.08%
2020/07/22	21	106.43	0	0.00	106.00	21	5,851	0.36%
2020/07/21	3	113.50	2	112.00	112.50	1	5,679	0.02%
2020/07/16	1	111.00	0	0.00	111.00	1	6,084	0.02%
2020/07/15	2	110.75	0	0.00	110.50	2	6,059	0.03%
2020/07/14	1	113.50	1	114.00	113.00	0	6,015	0.00%
2020/07/13	2	112.00	0	0.00	113.50	2	6,018	0.03%
2020/07/10	1	112.50	1	113.00	112.00	0	6,059	0.00%
2020/07/09	3	112.00	1	111.50	112.00	2	6,048	0.03%
2020/07/08	2	110.00	1	110.50	110.50	1	5,995	0.02%
2020/07/07	21	116.00	22	112.09	112.00	-1	5,946	-0.02%
2020/07/06	26	115.06	25	115.58	116.00	1	5,835	0.02%
2020/07/03	0	0.00	5	115.10	115.50	-5	5,843	-0.09%
2020/07/02	1	113.50	3	114.00	113.50	-2	5,850	-0.03%
2020/07/01	23	108.50	28	109.09	109.50	-5	5,805	-0.09%
2020/06/30	5	106.50	9	105.56	107.00	-4	5,786	-0.07%
2020/06/29	1	100.50	0	0.00	100.50	1	5,734	0.02%
2020/06/22	0	0.00	0.1	102.00	102.00	-0.1	5,777	0.00%
2020/06/19	24	102.50	24	103.00	101.50	0	5,852	0.00%
2020/06/18	20	102.00	20	102.50	103.00	0	5,865	0.00%
2020/06/17	0	0.00	2	102.25	102.00	-2	5,900	-0.03%
2020/06/16	1	100.50	4	101.63	101.50	-3	6,075	-0.05%
2020/06/15	1	98.70	1	99.80	98.60	0	6,236	0.00%
2020/06/12	3	97.77	0	99.20	99.20	3	6,328	0.05%
2020/06/11	2	99.10	0	0.00	99.40	2	6,411	0.03%
2020/06/10	20	104.00	23	102.65	102.50	-3	6,425	-0.05%
2020/06/08	22	103.98	22	104.55	104.50	0	6,554	0.00%
2020/06/05	20	102.50	20	101.00	101.00	0	6,493	0.00%
2020/06/03	0	0.00	2	102.50	102.50	-2	6,521	-0.03%
2020/06/02	0	0.00	1	102.00	101.50	-1	6,456	-0.02%
2020/06/01	0	0.00	4	99.55	100.50	-4	6,435	-0.06%
2020/05/29	2	97.10	0	0.00	97.00	2	6,421	0.03%
2020/05/28	2	99.00	0	0.00	98.10	2	6,313	0.03%
2020/05/27	1	99.00	0	0.00	99.00	1	6,318	0.02%
2020/05/26	0	0.00	4	99.10	98.50	-4	6,354	-0.06%
2020/05/25	0	0.00	1	96.10	98.60	-1	6,390	-0.02%
2020/05/22	5	97.36	0	0.00	97.00	5	6,446	0.08%
2020/05/21	6	99.30	6	98.70	98.70	0	6,432	0.00%
2020/05/20	3	99.10	3	98.80	98.80	0	6,377	0.00%
2020/05/19	5	99.48	4	99.20	99.20	1	6,393	0.02%
2020/05/18	9	99.73	5	99.08	98.60	4	6,384	0.06%
2020/05/15	2	102.50	3	103.33	102.50	-1	6,329	-0.02%
2020/05/14	5	105.70	4	105.13	104.00	1	6,287	0.02%
2020/05/13	1	107.50	0	0.00	107.50	1	6,306	0.02%
2020/05/08	3	103.83	5	104.60	106.00	-2	6,398	-0.03%
2020/05/07	1	101.50	0	0.00	101.00	1	6,303	0.02%
2020/05/06	0	0.00	2	102.50	103.00	-2	6,247	-0.03%
2020/05/05	0	0.00	5	99.12	99.50	-5	6,182	-0.08%
2020/05/04	1	98.30	1	100.50	99.50	0	6,184	0.00%
2020/04/30	1	101.00	3	101.50	101.00	-2	6,127	-0.03%
2020/04/29	1	97.90	0	0.00	98.30	1	6,098	0.02%
2020/04/28	4	98.13	0	0.00	97.20	4	6,130	0.07%
2020/04/27	0	0.00	1	100.50	99.60	-1	6,157	-0.02%
2020/04/24	3	100.67	2	101.50	98.70	1	6,119	0.02%
2020/04/23	0	0.00	1	101.00	99.80	-1	6,069	-0.02%
2020/04/22	1	95.30	2	94.60	95.90	-1	6,037	-0.02%
2020/04/21	2	99.20	8	99.63	97.50	-6	6,408	-0.09%
2020/04/20	0	0.00	3	99.40	100.00	-3	6,196	-0.05%
2020/04/17	3	97.70	0	0.00	97.00	3	6,150	0.05%
2020/04/16	6	93.92	0	0.00	94.20	6	6,108	0.10%
2020/04/15	0	0.00	1	93.90	94.30	-1	6,185	-0.02%
2020/04/14	0	0.00	3	92.50	92.20	-3	6,131	-0.05%
2020/04/13	0	0.00	10	90.70	91.10	-10	6,142	-0.16%
2020/04/09	4	91.50	1	90.90	92.50	3	6,107	0.05%
2020/04/06	10	88.40	3	87.60	89.70	7	5,973	0.12%
2020/03/31	1	86.00	2	87.10	85.90	-1	5,811	-0.02%
2020/03/30	0	0.00	15	81.85	83.90	-15	5,718	-0.26%
2020/03/27	0	0.00	1	86.20	83.60	-1	5,741	-0.02%
2020/03/26	5	80.00	4	83.98	83.20	1	5,706	0.02%
2020/03/25	7	79.93	8	79.86	80.40	-1	5,729	-0.02%
2020/03/23	1	71.60	9	69.11	71.00	-8	5,566	-0.14%
2020/03/20	302	70.96	1	72.80	70.60	301	5,584	5.39%	大買/鉅額交易
2020/03/19	14	69.03	0	0.00	68.90	14	5,514	0.25%
2020/03/18	205	78.48	0	0.00	76.00	205	5,436	3.77%	大買/鉅額交易
2020/03/17	505	79.76	23	80.03	79.70	482	5,418	8.90%	大買/鉅額交易
2020/03/13	500	86.55	1	89.50	88.70	499	5,349	9.33%	大買/鉅額交易
2020/03/12	6	91.58	4	93.70	91.20	2	5,259	0.04%
2020/03/11	1	97.10	1	100.50	97.40	0	5,185	0.00%
2020/03/09	1	99.90	0	0.00	98.60	1	5,110	0.02%
2020/03/05	1	105.00	2	106.75	105.00	-1	5,095	-0.02%
2020/03/04	20	105.00	2	104.75	104.50	18	5,056	0.36%
2020/03/03	2	104.25	2	105.50	103.50	0	5,022	0.00%
2020/03/02	2	101.00	0	0.00	101.50	2	5,009	0.04%
2020/02/27	2	103.50	0	0.00	102.00	2	4,983	0.04%
2020/02/26	1	105.50	5	106.80	105.50	-4	4,938	-0.08%
2020/02/25	13	110.73	0	0.00	109.00	13	4,994	0.26%
2020/02/20	5	114.20	10	113.50	114.00	-5	4,981	-0.10%
2020/02/19	5	113.00	1	113.00	114.00	4	4,941	0.08%
2020/02/18	0	0.00	2	113.50	113.00	-2	4,941	-0.04%
2020/02/17	6	115.08	0	0.00	115.00	6	4,913	0.12%
2020/02/14	0	0.00	1	117.00	116.50	-1	4,896	-0.02%
2020/02/13	0	0.00	1	114.00	113.50	-1	4,831	-0.02%
2020/02/12	1	114.50	20	114.50	114.50	-19	4,778	-0.40%
2020/02/05	5	110.40	0	0.00	110.00	5	4,727	0.11%
2020/02/04	1	106.00	0	0.00	108.50	1	4,676	0.02%
2020/02/03	1	105.00	1	105.50	107.00	0	4,674	0.00%
2020/01/31	301	107.65	1	107.00	108.00	300	4,702	6.38%	大買/鉅額交易
2020/01/30	302	109.03	10	108.00	109.00	292	4,649	6.28%	大買/鉅額交易
2020/01/20	3	112.17	0	0.00	111.50	3	4,565	0.07%
2020/01/17	0	0.00	1	112.00	110.50	-1	4,609	-0.02%
2020/01/16	4	112.63	3	112.00	112.00	1	4,728	0.02%
2020/01/15	4	112.38	13	112.19	114.50	-9	4,861	-0.19%
2020/01/14	2	103.25	4	104.25	104.50	-2	4,343	-0.05%
2020/01/09	2	99.75	4.8	100.96	102.50	-2.8	4,261	-0.07%
2020/01/08	1	97.30	0	0.00	96.90	1	4,164	0.02%
2020/01/06	2	96.90	0	0.00	97.20	2	4,153	0.05%
2020/01/03	1	97.50	0	0.00	98.80	1	4,204	0.02%
2020/01/02	2	100.00	3	99.83	100.00	-1	4,208	-0.02%
2019/12/24	2	101.50	0	0.00	102.00	2	4,456	0.04%
2019/12/23	1	100.50	0	0.00	100.50	1	4,427	0.02%
2019/12/18	0	0.00	5	105.00	105.00	-5	4,336	-0.12%
2019/12/17	2	103.50	1	105.50	105.00	1	4,337	0.02%
2019/12/16	10	104.50	8	104.38	105.00	2	4,305	0.05%
2019/12/13	1	100.00	5	100.60	100.50	-4	4,288	-0.09%
2019/12/12	1	100.00	3	99.83	99.80	-2	4,202	-0.05%
2019/12/11	0	0.00	2	98.20	98.10	-2	4,137	-0.05%
2019/12/10	0	0.00	20	96.92	96.50	-20	4,109	-0.49%
2019/12/09	2	95.25	0	0.00	94.50	2	4,106	0.05%
2019/12/06	0	0.00	1	96.40	96.60	-1	4,173	-0.02%
2019/12/05	0	0.00	6	96.00	96.30	-6	4,234	-0.14%
2019/12/03	0	0.00	2	95.50	95.20	-2	4,389	-0.05%
2019/12/02	2	92.10	0	0.00	93.40	2	4,383	0.05%
2019/11/29	12	94.65	0	0.00	94.10	12	4,389	0.27%
2019/11/27	12	95.81	0	0.00	96.90	12	4,439	0.27%
2019/11/26	0	0.00	1	97.00	96.50	-1	4,425	-0.02%
2019/11/22	1	99.70	6	99.77	97.50	-5	4,401	-0.11%
2019/11/21	0	0.00	9	96.69	97.20	-9	4,273	-0.21%
2019/11/20	0	0.00	1	95.90	97.00	-1	4,230	-0.02%
2019/11/19	0	0.00	4	97.13	95.70	-4	4,202	-0.10%
2019/11/18	0	0.00	1	96.20	96.80	-1	4,191	-0.02%
2019/11/14	0	0.00	1	94.90	94.70	-1	4,156	-0.02%
2019/11/11	0	0.00	1	95.60	94.70	-1	4,126	-0.02%
2019/11/06	5	94.60	0	0.00	94.70	5	4,092	0.12%
2019/11/05	0	0.00	12	97.93	97.40	-12	4,063	-0.30%
2019/11/04	0	0.00	6	96.55	97.50	-6	3,995	-0.15%
2019/11/01	2	94.70	0	0.00	95.00	2	3,946	0.05%
2019/10/31	6	94.78	3	95.70	96.00	3	3,977	0.08%
2019/10/30	0	0.00	1	96.40	95.00	-1	4,033	-0.02%
2019/10/29	0	0.00	2	95.20	95.00	-2	4,016	-0.05%
2019/10/28	6	95.28	0	0.00	94.50	6	4,030	0.15%
2019/10/25	0	0.00	1	95.80	95.80	-1	4,048	-0.02%
2019/10/24	1	95.00	2	95.00	95.40	-1	3,989	-0.03%
2019/10/23	0	0.00	7	95.10	95.50	-7	3,932	-0.18%
2019/10/09	0	0.00	3	89.00	87.30	-3	3,760	-0.08%
2019/10/04	0	0.00	1.2	87.80	86.00	-1.2	3,702	-0.03%
2019/10/03	16	85.47	0	0.00	85.60	16	3,617	0.44%
2019/10/02	1	87.00	1	87.60	87.80	0	3,532	0.00%
2019/09/18	0	0.00	5	87.84	84.70	-5	3,311	-0.15%
2019/09/17	0	0.00	4.2	84.47	85.00	-4.2	3,189	-0.13%
2019/09/16	0	0.00	8	84.35	84.50	-8	3,189	-0.25%
2019/09/12	0	0.00	1	84.30	84.50	-1	3,182	-0.03%
2019/09/11	0	0.00	5	84.30	84.20	-5	3,186	-0.16%
2019/09/10	0	0.00	10	83.88	84.20	-10	3,131	-0.32%
2019/09/06	4	81.08	5	81.72	81.50	-1	2,953	-0.03%
2019/09/05	1	77.60	0	0.00	78.90	1	2,800	0.04%
2019/09/03	0	0.00	1	77.20	77.00	-1	2,728	-0.04%
2019/09/02	0	0.00	1	76.10	76.30	-1	2,690	-0.04%
2019/08/30	2	74.55	3	74.77	75.10	-1	2,691	-0.04%
2019/08/26	2	73.00	0	0.00	73.00	2	2,649	0.08%
2019/08/23	2	74.60	5	75.30	75.10	-3	2,646	-0.11%
2019/08/21	1	74.00	0	0.00	74.00	1	2,667	0.04%
2019/08/15	200	72.35	0	0.00	71.90	200	2,666	7.50%	大買/鉅額交易
2019/08/14	40	73.35	0	0.00	73.30	40	2,670	1.50%
2019/08/13	111	73.46	0	0.00	73.40	111	2,658	4.18%	大買/鉅額交易
2019/08/08	1	74.40	0	0.00	74.40	1	2,679	0.04%
2019/08/06	105	74.45	0	0.00	74.60	105	2,660	3.95%	大買/鉅額交易
2019/08/05	1	76.30	0	0.00	76.30	1	2,641	0.04%
2019/08/02	1	77.30	0	0.00	77.50	1	2,639	0.04%
2019/08/01	1	80.00	1	80.30	79.60	0	2,602	0.00%
2019/07/31	1	85.60	10	85.11	85.60	-9	2,519	-0.36%
2019/07/30	1	84.70	0	0.00	84.70	1	2,446	0.04%
2019/07/29	1	86.10	0	0.00	85.80	1	2,432	0.04%
2019/07/26	1	86.10	0	0.00	86.10	1	2,381	0.04%
2019/07/25	0	0.00	7	87.14	87.00	-7	2,353	-0.30%
2019/07/24	1	86.40	6	86.22	87.20	-5	2,289	-0.22%
2019/07/22	1	79.60	0	0.00	80.20	1	2,140	0.05%
2019/07/18	0	0.00	2	79.00	78.90	-2	2,250	-0.09%
2019/07/16	1	80.80	1	80.50	80.50	0	2,311	0.00%
2019/07/10	0	0.00	1	79.00	79.20	-1	2,334	-0.04%
2019/07/03	0	0.00	20	77.80	78.10	-20	2,504	-0.80%
2019/07/01	0	0.00	2	77.50	77.80	-2	2,555	-0.08%
2019/06/28	20	76.00	0	0.00	76.00	20	2,586	0.77%
2019/06/25	0	0.00	1	76.00	75.20	-1	2,743	-0.04%
2019/06/20	0	0.00	1	76.40	76.90	-1	2,791	-0.04%
2019/06/19	0	0.00	2	75.50	75.90	-2	2,827	-0.07%
2019/06/11	1	74.80	0	0.00	75.40	1	2,988	0.03%
2019/06/06	0	0.00	2	74.20	74.10	-2	3,022	-0.07%
2019/06/05	0	0.00	4	75.20	74.70	-4	3,018	-0.13%
2019/05/31	0	0.00	1	73.90	74.30	-1	3,040	-0.03%
2019/05/30	0	0.00	10	72.80	72.40	-10	3,046	-0.33%
2019/05/29	1	72.60	0	0.00	71.80	1	3,064	0.03%
2019/05/28	10	72.60	0	0.00	73.20	10	3,076	0.33%
2019/05/22	2	74.50	0	0.00	74.00	2	3,151	0.06%
2019/05/10	0	0.00	1	76.90	76.00	-1	3,530	-0.03%
2019/05/03	1	77.80	2	76.90	77.60	-1	3,555	-0.03%
2019/05/02	0	0.00	1	77.40	77.00	-1	3,539	-0.03%
2019/04/29	0	0.00	1	76.00	76.00	-1	3,505	-0.03%
2019/04/26	0	0.00	5	76.16	76.00	-5	3,504	-0.14%
2019/04/24	0	0.00	0.1	74.30	74.20	-0.1	3,478	0.00%
2019/04/23	0	0.00	1.1	75.00	75.00	-1.1	3,425	-0.03%
2019/04/19	1	75.00	2	75.30	74.80	-1	3,381	-0.03%
2019/04/18	4	74.98	0	0.00	74.40	4	3,377	0.12%
2019/04/17	1	75.70	4	75.83	75.80	-3	3,350	-0.09%
2019/04/16	0	0.00	1	74.60	75.40	-1	3,338	-0.03%
2019/04/15	1	74.20	0	0.00	74.10	1	3,340	0.03%
2019/04/11	1	73.80	0	0.00	74.00	1	3,281	0.03%
2019/04/10	1	74.80	1	75.20	75.00	0	3,213	0.00%
2019/04/08	0.1	76.40	3	76.53	76.60	-2.9	3,144	-0.09%
2019/04/02	1	74.90	0	0.00	75.20	1	3,071	0.03%
2019/04/01	0	0.00	4	74.08	75.10	-4	3,013	-0.13%
2019/03/29	0	0.00	7	72.73	72.80	-7	2,882	-0.24%
2019/03/28	4	72.00	1	72.30	71.80	3	2,862	0.10%
2019/03/25	0	0.00	5	72.00	72.00	-5	2,855	-0.18%
2019/03/22	5	72.70	1	73.10	73.10	4	2,854	0.14%
2019/03/20	2	72.20	0	0.00	71.80	2	2,887	0.07%
2019/03/19	5	71.94	0	0.00	72.00	5	2,875	0.17%
2019/03/15	1	71.40	3	72.00	71.60	-2	2,829	-0.07%
2019/03/14	0	0.00	2	70.40	70.20	-2	2,759	-0.07%
2019/03/08	1	70.20	0	0.00	70.40	1	2,784	0.04%
2019/03/07	1.1	71.20	0	0.00	71.10	1.1	2,805	0.04%
2019/03/06	1	72.10	0	0.00	72.10	1	2,835	0.04%
2019/03/05	0.1	71.60	0	0.00	71.40	0.1	2,849	0.00%
2019/03/04	0	0.00	4	71.38	71.70	-4	2,860	-0.14%
2019/02/27	1	71.60	10	71.60	71.60	-9	2,855	-0.32%
2019/02/26	0	0.00	3	72.90	72.90	-3	2,820	-0.11%
2019/02/25	4	71.80	5	72.44	72.70	-1	2,750	-0.04%
2019/02/22	0	0.00	8	71.51	71.60	-8	2,715	-0.29%
2019/02/21	1	71.70	1	71.70	71.60	0	2,700	0.00%
2019/02/20	1	71.30	4	71.85	71.90	-3	2,679	-0.11%
2019/02/19	0	0.00	3	71.13	71.10	-3	2,642	-0.11%
2019/02/18	3	70.07	1	70.80	70.00	2	2,609	0.08%
2019/02/15	5	70.00	7	70.24	70.00	-2	2,571	-0.08%
2019/02/14	5	69.60	2	70.60	69.50	3	2,543	0.12%
2019/02/13	1	67.60	3	68.00	68.60	-2	2,488	-0.08%
2019/02/12	2	67.75	0	0.00	67.90	2	2,451	0.08%
2019/02/11	6	68.63	1	70.30	67.70	5	2,410	0.21%
2019/01/30	1	70.60	1	70.60	70.70	0	2,314	0.00%
2019/01/29	1	70.40	0	0.00	71.40	1	2,317	0.04%
2019/01/28	0	0.00	1	71.80	71.60	-1	2,299	-0.04%
2019/01/24	1	68.60	0	0.00	68.60	1	2,274	0.04%
2019/01/23	2	68.20	0	0.00	68.60	2	2,329	0.09%
2019/01/22	1	68.20	0	0.00	68.50	1	2,403	0.04%
2019/01/21	1	67.80	0	0.00	68.00	1	2,439	0.04%
2019/01/18	3	68.73	0	0.00	68.30	3	2,457	0.12%
2019/01/16	0	0.00	4	68.63	69.00	-4	2,565	-0.16%
2019/01/15	0	0.00	1	68.10	68.10	-1	2,570	-0.04%
2019/01/14	2	67.10	0	0.00	66.80	2	2,553	0.08%
2019/01/11	0	0.00	4	67.58	67.70	-4	2,588	-0.15%
2019/01/09	0	0.00	6	66.00	66.40	-6	2,590	-0.23%
2019/01/08	5	65.36	0	0.00	64.60	5	2,596	0.19%
2019/01/04	9	64.16	0	0.00	64.10	9	2,668	0.34%
2019/01/03	0	0.00	2	66.20	66.20	-2	2,751	-0.07%
2019/01/02	1	66.10	0	0.00	66.20	1	2,787	0.04%
2018/12/26	2	66.30	0	0.00	66.40	2	2,839	0.07%
2018/12/24	0	0.00	3	66.80	66.80	-3	2,867	-0.10%
2018/12/21	4	65.15	0	0.00	65.90	4	2,889	0.14%
2018/12/19	1	65.50	0	0.00	65.40	1	2,858	0.03%
2018/12/18	3	66.17	0	0.00	65.60	3	2,841	0.11%
2018/12/17	0	0.00	1	66.80	67.00	-1	2,831	-0.04%
2018/12/14	7	67.87	0	0.00	67.70	7	2,822	0.25%
2018/12/13	0	0.00	5	70.60	70.70	-5	2,718	-0.18%
2018/12/12	2	70.20	0	0.00	70.40	2	2,702	0.07%
2018/12/11	11	69.12	0	0.00	68.90	11	2,688	0.41%
2018/12/07	1	70.60	0	0.00	70.60	1	2,673	0.04%
2018/12/06	2	71.30	0	0.00	70.30	2	2,677	0.07%
2018/12/04	2	74.75	0	0.00	74.90	2	2,645	0.08%
2018/12/03	1	75.10	5	74.80	75.30	-4	2,623	-0.15%
2018/11/30	3	72.93	0	0.00	72.30	3	2,592	0.12%
2018/11/29	4	72.95	0	0.00	72.50	4	2,547	0.16%
2018/11/28	2	73.55	4	73.12	74.20	-2	2,494	-0.08%
2018/11/27	0	0.00	6	72.07	72.80	-6	2,475	-0.24%
2018/11/26	1	71.40	10	70.97	71.10	-9	2,486	-0.36%
2018/11/23	5	69.00	0	0.00	68.80	5	2,493	0.20%
2018/11/22	0	0.00	1	70.00	69.50	-1	2,493	-0.04%
2018/11/20	1	70.20	1	69.20	69.00	0	2,517	0.00%
2018/11/15	3	69.13	0	0.00	69.90	3	2,505	0.12%
2018/11/13	1	67.60	0	0.00	68.50	1	2,502	0.04%
2018/11/12	2	69.30	1	70.50	69.90	1	2,476	0.04%
2018/11/06	2	67.35	0	0.00	67.10	2	2,419	0.08%
2018/11/05	1	68.60	0	0.00	68.80	1	2,384	0.04%
2018/11/02	0	0.00	1	69.10	69.20	-1	2,373	-0.04%
2018/11/01	1	67.60	0	0.00	67.50	1	2,352	0.04%
2018/10/30	3	64.10	5	64.50	63.80	-2	2,253	-0.09%
2018/10/29	3	64.83	0	0.00	65.60	3	2,181	0.14%
2018/10/26	3	66.50	0	0.00	66.40	3	2,139	0.14%
2018/10/25	5	67.72	0	0.00	67.90	5	2,109	0.24%
2018/10/24	1	71.50	0	0.00	71.20	1	2,052	0.05%
2018/10/18	2	69.90	0	0.00	69.60	2	2,204	0.09%
2018/10/17	5	71.00	0	0.00	71.00	5	2,227	0.22%
2018/10/15	0	0.00	1	68.10	69.50	-1	2,247	-0.04%
2018/10/12	26	69.44	0	0.00	69.60	26	2,230	1.17%
2018/10/11	8	69.23	0	0.00	69.40	8	2,163	0.37%
2018/10/09	1	76.50	0	0.00	76.40	1	2,069	0.05%
2018/10/08	2	77.60	0	0.00	77.60	2	2,036	0.10%
2018/10/05	19	80.26	0	0.00	79.70	19	2,019	0.94%
2018/10/04	103	81.65	0	0.00	81.00	103	2,004	5.14%	大買/鉅額交易
2018/10/03	1	82.40	0	0.00	82.30	1	1,997	0.05%
2018/10/02	68	82.51	0	0.00	82.00	68	2,016	3.37%
2018/10/01	70	83.03	0	0.00	83.00	70	2,002	3.50%
2018/09/28	150	83.56	0	0.00	83.30	150	2,032	7.38%	大買/鉅額交易
2018/09/25	1	83.30	0	0.00	83.70	1	2,124	0.05%
2018/09/21	1	83.00	0	0.00	82.90	1	2,115	0.05%
2018/09/07	5	85.94	0	0.00	85.40	5	2,346	0.21%
2018/09/06	3	86.60	0	0.00	86.90	3	2,346	0.13%
2018/09/03	3	87.73	0	0.00	87.40	3	2,343	0.13%
2018/08/31	1	88.00	1	91.10	91.10	0	2,326	0.00%
2018/08/30	0	0.00	4	90.00	89.90	-4	2,282	-0.18%
2018/08/27	0	0.00	11	88.00	88.20	-11	2,347	-0.47%
2018/08/23	1	86.20	1	86.70	87.60	0	2,379	0.00%
2018/08/22	0	0.00	2	85.60	85.80	-2	2,393	-0.08%
2018/08/16	1	85.10	0	0.00	85.20	1	2,391	0.04%
2018/08/13	1	85.80	0	0.00	84.70	1	2,421	0.04%
2018/08/10	1	87.40	0	0.00	87.10	1	2,439	0.04%
2018/08/09	2	86.80	0	0.00	86.70	2	2,449	0.08%
2018/08/03	1	87.60	0	0.00	87.10	1	2,463	0.04%
2018/08/01	5	87.42	2	87.00	87.60	3	2,501	0.12%
2018/07/31	9	86.23	1	86.60	86.50	8	2,507	0.32%
2018/07/30	2	90.85	7	90.77	91.20	-5	2,471	-0.20%
2018/07/25	3	91.77	4	91.93	90.00	-1	2,377	-0.04%
2018/07/17	1	86.90	0	0.00	86.80	1	2,354	0.04%
2018/07/13	0	0.00	2	88.80	88.70	-2	2,388	-0.08%
2018/07/12	0	0.00	2	86.90	87.00	-2	2,381	-0.08%
2018/07/09	1	83.40	1	82.50	83.40	0	2,355	0.00%
2018/07/06	1	82.30	0	0.00	83.10	1	2,367	0.04%
2018/07/05	3	82.13	0	0.00	81.80	3	2,375	0.13%
2018/07/04	2	84.50	0	0.00	84.40	2	2,349	0.09%
2018/07/03	2	86.20	0	0.00	85.90	2	2,325	0.09%
2018/07/02	1	87.90	0	0.00	87.00	1	2,337	0.04%
2018/06/29	0	0.00	1	87.00	88.50	-1	2,326	-0.04%
2018/06/28	1	86.20	0	0.00	85.50	1	2,279	0.04%
2018/06/26	4	85.63	0	0.00	86.40	4	2,263	0.18%
2018/06/25	1	86.80	0	0.00	86.80	1	2,247	0.04%
2018/06/22	5	86.04	0	0.00	87.70	5	2,260	0.22%
2018/06/21	9	88.22	0	0.00	87.80	9	2,200	0.41%
2018/06/14	1	90.00	0	0.00	90.10	1	2,120	0.05%
2018/06/13	2	90.70	0	0.00	90.60	2	2,115	0.09%
2018/06/11	2	92.20	0	0.00	92.00	2	2,146	0.09%
2018/06/06	0	0.00	4	92.55	93.00	-4	2,230	-0.18%
2018/06/05	3	91.03	0	0.00	90.40	3	2,198	0.14%
2018/06/04	0	0.00	1	92.70	92.60	-1	2,138	-0.05%
2018/05/31	0	0.00	5	90.84	89.40	-5	2,105	-0.24%
2018/05/30	6	88.72	0	0.00	88.60	6	2,066	0.29%
2018/05/29	0	0.00	2	91.00	91.20	-2	2,071	-0.10%
2018/05/25	0	0.00	3	92.03	92.20	-3	2,162	-0.14%
2018/05/24	0	0.00	4	91.05	91.40	-4	2,163	-0.18%
2018/05/22	0	0.00	1	89.40	89.70	-1	2,216	-0.05%
2018/05/14	0	0.00	2	88.00	88.60	-2	2,368	-0.08%
2018/05/09	2	86.80	0	0.00	88.00	2	2,505	0.08%
2018/05/08	2	86.65	0	0.00	86.40	2	2,628	0.08%
2018/04/30	2	85.30	0	0.00	85.40	2	2,739	0.07%
2018/04/26	12	87.11	4	86.15	85.70	8	2,751	0.29%
2018/04/25	8	88.35	3	89.00	88.90	5	2,678	0.19%
2018/04/23	3	91.67	0	0.00	92.00	3	2,642	0.11%
2018/04/20	6	94.02	0	0.00	93.20	6	2,685	0.22%
2018/04/19	0	0.00	7	95.89	96.10	-7	2,691	-0.26%
2018/04/18	1	95.00	0	0.00	94.80	1	2,750	0.04%
2018/04/13	0	0.00	1	93.90	94.80	-1	2,821	-0.04%
2018/04/12	1	95.00	0	0.00	95.10	1	2,825	0.04%
2018/04/11	0	0.00	1	95.20	95.00	-1	2,825	-0.04%
2018/04/10	0	0.00	6	93.00	94.00	-6	2,798	-0.21%
2018/04/03	2	90.20	0	0.00	90.80	2	2,742	0.07%
2018/03/28	0	0.00	1	92.30	90.80	-1	2,732	-0.04%
2018/03/27	0	0.00	1.1	92.33	92.60	-1.1	2,724	-0.04%
2018/03/23	1	90.30	0	0.00	90.70	1	2,736	0.04%
2018/03/22	6	92.13	0	0.00	92.00	6	2,721	0.22%
2018/03/21	3	92.70	0	0.00	92.80	3	2,732	0.11%
2018/03/19	0	0.00	1	94.00	94.00	-1	2,737	-0.04%
2018/03/15	0	0.00	1	94.60	94.80	-1	2,721	-0.04%
2018/03/14	0	0.00	1	94.40	94.30	-1	2,718	-0.04%
2018/03/13	0	0.00	5	94.34	94.90	-5	2,694	-0.19%
2018/03/09	0	0.00	3	91.67	91.50	-3	2,663	-0.11%
2018/03/08	0	0.00	1	90.80	90.50	-1	2,714	-0.04%
2018/03/06	1	89.50	0	0.00	90.10	1	2,768	0.04%
2018/03/02	3	88.33	0	0.00	88.20	3	2,810	0.11%
2018/02/26	0	0.00	2	91.50	91.10	-2	2,696	-0.07%
2018/02/23	1	90.20	0	0.00	90.60	1	2,696	0.04%
2018/02/09	26	88.48	0	0.00	89.20	26	2,631	0.99%
2018/02/06	1	89.00	0	0.00	91.00	1	2,556	0.04%
2018/02/02	0	0.00	3	95.53	95.20	-3	2,477	-0.12%
2018/02/01	0	0.00	3	96.83	97.00	-3	2,465	-0.12%
2018/01/31	0	0.00	13	95.36	94.80	-13	2,358	-0.55%
2018/01/30	0	0.00	5	93.00	92.20	-5	2,223	-0.22%
2018/01/25	0	0.00	22	91.00	91.00	-22	2,114	-1.04%
2018/01/24	1	88.80	0	0.00	89.70	1	2,099	0.05%
2018/01/23	5	88.80	2	88.80	88.80	3	2,110	0.14%
2018/01/22	0	0.00	1	90.10	90.30	-1	2,079	-0.05%
2018/01/19	1	88.50	0	0.00	88.80	1	2,081	0.05%
2018/01/18	2	89.50	0	0.00	89.50	2	2,128	0.09%
2018/01/16	10	89.30	0	0.00	89.60	10	2,144	0.47%
2018/01/10	0	0.00	1	90.60	90.60	-1	2,049	-0.05%
2018/01/09	0	0.00	12	91.20	91.90	-12	2,075	-0.58%
2018/01/04	1	88.60	0	0.00	88.30	1	2,106	0.05%
2018/01/03	0	0.00	6	88.73	89.10	-6	2,160	-0.28%
2018/01/02	1	87.90	0	0.00	87.80	1	2,167	0.05%