佳格 (1227)-統一券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
41.90
漲跌
▲1.15
漲幅
+2.82%
成交量
1,409張
產業
上市食品類股▲2.84%
624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

佳格 (1227)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	3.9	41.70	3	41.75	41.90	0.9	856	0.10%
2024/05/30	0	40.95	0	41.00	40.75	0	841	0.00%
2024/05/29	1	41.15	0.8	41.28	41.10	0.2	841	0.02%
2024/05/28	1	41.85	2	41.93	41.70	-1	827	-0.12%
2024/05/27	1	41.65	1.4	41.51	41.65	-0.4	817	-0.05%
2024/05/24	4	41.95	0	0.00	41.70	4	806	0.50%
2024/05/23	4	42.00	0	42.00	41.90	4	798	0.50%
2024/05/22	3.8	42.56	25	42.81	42.85	-21.2	765	-2.76%
2024/05/21	1.2	41.98	3	42.02	42.35	-1.8	738	-0.25%
2024/05/20	1.6	41.82	1	42.04	42.20	0.6	711	0.08%
2024/05/17	7.8	41.21	2	41.28	41.25	5.8	658	0.89%
2024/05/16	4	41.00	3	41.05	40.65	1	629	0.16%
2024/05/15	4	40.30	0	0.00	40.30	4	603	0.66%
2024/05/14	3.8	40.06	1	40.30	40.30	2.8	582	0.49%
2024/05/10	0.6	39.15	1	39.30	39.35	-0.4	529	-0.08%
2024/05/08	1	38.85	0	0.00	38.90	1	510	0.20%
2024/04/29	0	0.00	0	38.55	38.75	0	473	0.00%
2024/04/25	0	0.00	0	38.20	38.25	0	457	0.00%
2024/04/24	1.4	38.04	0.6	38.05	37.95	0.9	454	0.19%
2024/04/22	0	0.00	0.6	37.48	37.60	-0.6	470	-0.13%
2024/04/19	10	37.24	9.7	37.40	37.30	0.3	467	0.06%
2024/04/18	1	37.40	1.3	37.56	37.55	-0.3	455	-0.07%
2024/04/17	1.2	37.68	1.2	37.81	37.60	0	451	0.00%
2024/04/16	10	37.71	7.9	37.86	37.65	2.1	444	0.47%
2024/04/15	2	38.10	2.4	38.25	38.15	-0.4	435	-0.08%
2024/04/11	0	0.00	0.5	38.60	38.40	-0.5	432	-0.13%
2024/04/10	0	0.00	0	38.65	38.75	0	430	0.00%
2024/04/03	0	0.00	0.2	38.32	38.25	-0.2	417	-0.06%
2024/03/28	1	37.75	0.9	37.92	37.80	0.1	398	0.03%
2024/03/27	1	37.70	0.4	37.85	37.70	0.6	392	0.15%
2024/03/25	0	0.00	0.3	37.70	37.65	-0.3	385	-0.07%
2024/03/22	0	0.00	0.7	37.61	37.60	-0.7	386	-0.19%
2024/03/20	3	37.33	1.9	37.52	37.30	1.1	399	0.27%
2024/03/18	0	37.45	0.5	37.60	37.40	-0.5	398	-0.13%
2024/03/15	2	37.48	0.6	37.71	37.40	1.4	408	0.35%
2024/03/14	0	0.00	0.5	37.75	37.60	-0.5	407	-0.13%
2024/03/13	1.1	37.61	0.4	37.76	37.55	0.7	408	0.17%
2024/03/12	0	0.00	0.1	37.75	37.70	-0.1	407	-0.02%
2024/03/11	1	37.25	1.4	37.40	37.45	-0.4	406	-0.09%
2024/03/08	8	37.25	8.1	37.40	37.25	-0.1	409	-0.03%
2024/03/07	3	37.50	3.5	37.59	37.45	-0.5	400	-0.12%
2024/03/05	0	0.00	2.5	37.63	37.55	-2.5	398	-0.62%
2024/03/04	0.1	37.65	0.7	37.76	37.60	-0.6	396	-0.14%
2024/03/01	4	37.70	3.1	37.85	37.65	0.9	395	0.22%
2024/02/29	0	37.95	0	0.00	37.70	0	396	0.00%
2024/02/27	0	37.90	0.5	37.91	37.80	-0.5	394	-0.13%
2024/02/26	1	38.00	5.3	38.01	38.00	-4.3	407	-1.06%
2024/02/23	0.1	38.25	0.3	38.30	38.00	-0.2	403	-0.06%
2024/02/22	0	0.00	0.1	38.35	38.25	-0.1	408	-0.03%
2024/02/21	1	38.05	0.5	38.20	38.05	0.5	416	0.11%
2024/02/20	5	38.16	1.3	38.34	38.05	3.7	414	0.88%
2024/02/19	3	38.25	1.2	38.40	38.40	1.8	408	0.45%
2024/02/15	1.1	37.61	0.5	37.70	37.65	0.6	398	0.15%
2024/02/05	0.2	37.63	0.4	37.75	37.65	-0.2	400	-0.04%
2024/02/02	0	37.70	0	0.00	37.60	0	398	0.00%
2024/01/31	3	37.47	2.7	37.61	37.45	0.3	399	0.07%
2024/01/30	0.1	37.70	0	0.00	37.60	0.1	397	0.03%
2024/01/29	0	0.00	0.1	37.91	37.75	-0.1	400	-0.03%
2024/01/26	0	0.00	0.3	37.95	37.75	-0.3	402	-0.07%
2024/01/25	2	37.80	1.9	37.95	37.75	0.1	403	0.02%
2024/01/24	0	0.00	0.1	37.95	37.75	-0.1	403	-0.02%
2024/01/23	3	37.68	3.2	37.88	37.75	-0.2	402	-0.04%
2024/01/22	2	37.90	1.6	38.02	37.80	0.4	404	0.10%
2024/01/19	1	37.50	0.3	37.60	37.55	0.7	404	0.17%
2024/01/18	0	0.00	0.4	37.70	37.55	-0.4	408	-0.10%
2024/01/17	2	37.55	2	37.69	37.50	0	408	0.00%
2024/01/16	6	37.78	5.9	37.96	37.70	0.1	397	0.02%
2024/01/15	2	38.28	1.2	38.42	38.20	0.8	397	0.20%
2024/01/12	0	0.00	0.2	38.54	38.30	-0.2	401	-0.04%
2024/01/11	3	38.38	3.7	38.53	38.40	-0.7	416	-0.18%
2024/01/10	2	38.55	1.4	38.71	38.55	0.6	439	0.14%
2024/01/09	0	0.00	0.2	38.90	38.65	-0.2	444	-0.05%
2024/01/08	2	38.78	1.7	38.92	38.80	0.3	447	0.07%
2024/01/04	0	0.00	0.2	38.91	38.75	-0.2	454	-0.04%
2024/01/03	2	38.80	1.9	38.95	38.80	0.1	459	0.02%
2024/01/02	0	0.00	0.2	39.24	39.10	-0.2	461	-0.05%
2023/12/29	0	0.00	0	39.00	38.90	0	462	0.00%
2023/12/28	1	38.85	0.6	39.05	39.05	0.4	468	0.08%
2023/12/27	0	0.00	30.2	38.95	38.95	-30.2	467	-6.46%
2023/12/26	0	0.00	0.1	39.15	39.10	-0.1	466	-0.01%
2023/12/25	1	38.65	0.8	38.83	38.65	0.2	469	0.04%
2023/12/22	0	0.00	0.5	38.79	38.65	-0.5	469	-0.12%
2023/12/21	1	38.70	3	38.76	38.70	-2	472	-0.42%
2023/12/20	1	38.70	0.8	38.87	38.95	0.2	470	0.03%
2023/12/19	4	38.53	6.3	38.66	38.60	-2.3	470	-0.48%
2023/12/18	0	0.00	10	38.85	38.85	-10	471	-2.12%
2023/12/15	4	39.25	0	0.00	39.25	4	465	0.86%
2023/12/12	4	38.69	4.2	38.86	38.75	-0.2	455	-0.04%
2023/12/11	1	39.25	0.1	39.35	39.10	0.9	444	0.21%
2023/12/08	0	0.00	0.6	39.38	39.45	-0.6	443	-0.14%
2023/12/07	1	39.30	0.7	39.45	39.40	0.3	443	0.06%
2023/12/01	0	0.00	0	39.60	39.45	0	451	0.00%
2023/11/30	0	0.00	0.3	39.50	39.35	-0.3	457	-0.06%
2023/11/27	0	0.00	0	39.48	39.25	0	457	0.00%
2023/11/24	0.2	39.35	0	0.00	39.35	0.2	457	0.05%
2023/11/20	0.5	38.55	0	0.00	38.70	0.5	439	0.12%
2023/11/17	0	0.00	0.3	38.25	38.30	-0.3	433	-0.07%
2023/11/15	0	0.00	3.1	38.19	38.20	-3.1	433	-0.72%
2023/11/14	1	37.65	0.5	37.76	37.65	0.5	428	0.11%
2023/11/13	8	37.70	9.1	37.83	37.65	-1.1	432	-0.25%
2023/11/10	0	0.00	0.5	38.20	38.00	-0.5	439	-0.12%
2023/11/01	0	0.00	0.2	37.85	37.65	-0.2	483	-0.05%
2023/10/30	4	37.48	3.7	37.65	37.40	0.3	498	0.05%
2023/10/26	8	37.63	8	37.76	37.55	0	512	-0.01%
2023/10/19	6	38.44	5	38.50	38.85	1	542	0.18%
2023/10/18	0	0.00	7	40.00	40.00	-7	541	-1.29%
2023/10/17	0	37.95	0	37.90	37.80	0	534	-0.01%
2023/10/16	8	37.79	0.2	37.81	37.90	7.8	545	1.43%
2023/10/13	6	37.50	5.4	37.67	37.45	0.6	552	0.11%
2023/10/12	0	0.00	0.3	37.70	37.85	-0.3	556	-0.06%
2023/10/11	0	0.00	0.1	37.35	37.10	-0.1	563	-0.02%
2023/10/06	0	0.00	0	37.25	37.05	0	566	-0.01%
2023/10/05	5	37.08	4.2	37.23	37.10	0.8	564	0.14%
2023/10/04	9	37.13	17.3	37.19	37.10	-8.3	564	-1.46%
2023/10/03	1	37.50	1.5	37.67	37.55	-0.5	561	-0.08%
2023/10/02	2	37.58	1.6	37.70	37.60	0.4	564	0.08%
2023/09/28	1	37.60	0.1	37.75	37.65	0.9	565	0.15%
2023/09/22	1	37.75	0.6	37.90	37.70	0.4	588	0.06%
2023/09/21	5	37.75	4.4	37.91	37.80	0.6	593	0.10%
2023/09/20	0	0.00	0.1	38.15	38.05	-0.1	595	-0.01%
2023/09/19	0	0.00	0.3	38.20	38.00	-0.3	603	-0.05%
2023/09/18	1	38.10	0.1	38.15	38.00	0.9	607	0.14%
2023/09/15	6	38.10	0	0.00	38.10	6	610	0.98%
2023/09/14	6	37.95	0.1	38.15	38.00	5.9	609	0.97%
2023/09/12	0	0.00	0.1	37.90	37.70	-0.1	635	-0.02%
2023/09/11	0	0.00	0.4	37.95	37.75	-0.4	637	-0.06%
2023/09/08	0	37.90	0.2	37.90	37.75	-0.2	642	-0.03%
2023/09/07	1	37.65	1	37.80	37.85	0	647	0.00%
2023/09/06	10.1	37.78	9.9	37.94	37.75	0.1	651	0.02%
2023/09/05	7.1	38.02	6	38.18	38.00	1.1	647	0.17%
2023/09/04	3	38.10	2.7	38.21	38.20	0.3	644	0.05%
2023/09/01	3	38.20	3.5	38.32	38.25	-0.5	648	-0.07%
2023/08/31	0.3	38.40	0.2	38.40	38.10	0.1	650	0.01%
2023/08/30	1	38.25	0.7	38.40	38.25	0.3	653	0.04%
2023/08/29	0	0.00	0.2	38.40	38.30	-0.2	660	-0.03%
2023/08/28	0	0.00	0.6	38.45	38.25	-0.6	663	-0.09%
2023/08/24	2	37.93	1.7	38.07	37.95	0.3	685	0.04%
2023/08/23	1	38.05	1.4	38.20	38.00	-0.4	684	-0.05%
2023/08/22	8	38.08	8	38.24	38.10	0	689	0.01%
2023/08/21	4.1	38.35	1.5	38.51	38.35	2.5	698	0.36%
2023/08/18	1	38.30	8.9	38.48	38.50	-7.9	709	-1.11%
2023/08/17	14	37.81	9.5	38.00	38.20	4.5	726	0.62%
2023/08/16	10	38.06	8.5	38.22	38.05	1.6	740	0.21%
2023/08/15	2	38.35	2.8	38.49	38.30	-0.8	748	-0.11%
2023/08/14	10	38.22	10	38.42	38.20	0	785	0.00%
2023/08/11	13.3	39.06	57.5	39.04	38.80	-44.3	785	-5.63%
2023/08/10	5.1	39.29	5.3	39.45	39.25	-0.2	774	-0.03%
2023/08/09	3	39.50	2.5	39.67	39.50	0.5	769	0.06%
2023/08/08	0	0.00	50.2	39.46	39.55	-50.2	766	-6.55%
2023/08/07	0	0.00	0.4	39.67	39.55	-0.4	760	-0.05%
2023/08/04	2	39.58	1.6	39.66	39.50	0.4	761	0.06%
2023/08/02	4	39.66	24.2	39.73	39.50	-20.2	757	-2.66%
2023/08/01	1	39.80	0.8	39.90	39.85	0.2	749	0.03%
2023/07/31	15	39.70	0.6	40.00	39.70	14.4	753	1.91%
2023/07/28	1	40.10	0	0.00	40.05	1	743	0.13%
2023/07/27	0	0.00	0.6	39.95	39.95	-0.6	738	-0.08%
2023/07/26	0	0.00	3	39.60	39.60	-3	739	-0.41%
2023/07/25	0	39.55	0.2	39.70	39.55	-0.2	733	-0.03%
2023/07/24	7	39.66	7	39.84	39.50	0	723	0.00%
2023/07/21	10	40.20	9.3	40.32	40.15	0.7	706	0.11%
2023/07/20	6.1	39.97	6.2	40.12	39.90	-0.1	705	-0.02%
2023/07/19	5	40.91	10.3	40.95	40.80	-5.3	691	-0.77%
2023/07/18	5	41.00	5.1	41.16	40.90	-0.1	684	-0.01%
2023/07/17	1	41.10	0	0.00	41.35	1	676	0.15%
2023/07/14	8	40.90	8.8	41.06	40.85	-0.8	677	-0.11%
2023/07/13	0	41.20	0.2	41.35	41.00	-0.2	668	-0.04%
2023/07/12	0	41.25	0.1	41.30	41.15	-0.1	671	-0.02%
2023/07/11	0	41.45	0	0.00	41.25	0	671	0.00%
2023/07/10	2.1	41.05	2.2	41.21	41.30	-0.1	670	-0.02%
2023/07/07	1	41.00	0.4	41.10	41.20	0.6	670	0.09%
2023/07/06	4.1	41.28	4.1	41.44	41.25	0	668	-0.01%
2023/07/05	1	41.60	2	41.50	41.50	-1	669	-0.15%
2023/07/04	0	41.30	3.3	41.39	41.50	-3.3	661	-0.50%
2023/07/03	2	41.25	22.1	41.22	41.20	-20.1	658	-3.05%
2023/06/30	2	41.43	1.5	41.50	41.55	0.5	647	0.07%
2023/06/26	92	41.32	0	0.00	41.40	92	633	14.53%
2023/06/20	1	40.65	1	40.81	40.75	0	627	0.00%
2023/06/19	1	40.60	56.4	40.61	40.75	-55.4	627	-8.83%
2023/06/16	107	40.70	0	0.00	40.70	107	625	17.12%	大買/鉅額交易
2023/06/15	11.1	40.95	10	40.90	40.95	1.1	604	0.17%
2023/06/12	0.1	41.00	0	0.00	41.05	0.1	648	0.01%
2023/06/09	40	41.08	0	0.00	41.00	40	649	6.16%
2023/06/08	0	0.00	10	41.40	41.30	-10	652	-1.53%
2023/06/06	30	41.45	0	0.00	41.65	30	648	4.62%
2023/06/05	70	41.23	0	0.00	41.25	70	657	10.65%
2023/05/31	12	41.18	126	41.04	41.05	-114	656	-17.37%	大賣/鉅額交易
2023/05/30	20	41.08	50	40.94	40.95	-30	638	-4.70%
2023/05/26	100	41.30	31	41.32	41.15	69	638	10.81%
2023/05/25	0	0.00	0.6	41.57	41.55	-0.6	631	-0.09%
2023/05/23	143	41.88	0	0.00	41.65	143	612	23.34%	大買/鉅額交易
2023/05/22	240	42.18	0	0.00	42.05	240	599	40.05%	大買/鉅額交易
2023/05/19	0	0.00	1	41.80	41.55	-1	577	-0.17%
2023/05/18	0	0.00	5	41.60	42.00	-5	559	-0.89%
2023/05/17	0	40.80	0	0.00	40.90	0	522	0.00%
2023/05/16	0	0.00	8	40.78	40.80	-8	508	-1.57%
2023/05/15	0.1	40.45	0	0.00	40.45	0.1	504	0.01%
2023/05/10	0	0.00	1	40.65	40.95	-1	522	-0.19%
2023/05/09	1	40.60	0	0.00	40.55	1	524	0.19%
2023/05/08	0.1	40.95	1	40.90	40.75	-0.9	530	-0.18%
2023/05/03	1	40.60	0	0.00	40.60	1	548	0.18%
2023/05/02	2	40.50	0	0.00	40.70	2	559	0.36%
2023/04/26	0	39.95	1	39.65	40.05	-1	585	-0.17%
2023/04/25	1	39.55	0	0.00	39.55	1	584	0.17%
2023/04/19	0	40.40	0	0.00	40.20	0	591	0.00%
2023/04/18	0	0.00	7	40.50	40.50	-7	583	-1.20%
2023/04/17	0	40.60	0	0.00	40.40	0	583	0.00%
2023/04/12	1	40.80	0	0.00	40.70	1	575	0.17%
2023/04/11	1	40.50	0	0.00	40.50	1	573	0.17%
2023/04/10	0.1	40.50	10	40.25	40.20	-10	572	-1.74%
2023/04/07	1	40.50	0	0.00	40.50	1	567	0.18%
2023/04/06	1.1	40.66	0	0.00	40.65	1.1	567	0.18%
2023/03/30	8	41.02	0	0.00	40.55	8	569	1.40%
2023/03/29	1	40.95	0	0.00	40.95	1	565	0.18%
2023/03/27	2	40.45	0	0.00	40.45	2	563	0.35%
2023/03/24	0	0.00	63	40.37	40.55	-63	580	-10.85%
2023/03/23	0	40.45	0	0.00	40.35	0	584	0.00%
2023/03/22	0	40.45	1	40.30	40.45	-1	585	-0.17%
2023/03/20	0.1	40.35	0	0.00	40.40	0.1	580	0.01%
2023/03/17	3	40.35	13.9	40.57	40.60	-10.9	579	-1.88%
2023/03/16	0	0.00	0.5	40.30	40.05	-0.5	539	-0.09%
2023/03/15	59.1	40.52	0	0.00	40.50	59.1	531	11.10%
2023/03/14	30	40.98	2	40.90	40.90	28	522	5.36%
2023/03/13	180	41.22	0	0.00	41.30	180	518	34.68%	大買/鉅額交易
2023/03/10	182.1	41.87	0	0.00	41.70	182.1	506	35.98%	大買/鉅額交易
2023/03/09	85	42.40	5	42.36	42.30	80	503	15.90%
2023/02/20	0.1	41.40	0	0.00	41.20	0.1	464	0.01%
2023/02/17	0	0.00	1	41.40	41.40	-1	461	-0.22%
2023/02/16	0	0.00	53	41.32	41.30	-53	468	-11.32%
2023/02/13	0	0.00	4	41.20	41.30	-4	478	-0.84%
2023/02/10	0.1	42.10	0	0.00	41.60	0.1	475	0.01%
2023/02/06	1	41.90	0	0.00	42.00	1	454	0.22%
2023/02/02	2	42.10	0	0.00	42.00	2	440	0.45%
2023/01/31	13	41.45	2	41.60	41.45	11	425	2.59%
2023/01/30	0.1	40.90	0	0.00	40.95	0.1	418	0.01%
2023/01/17	0	0.00	1	40.85	40.90	-1	419	-0.24%
2023/01/16	1.1	40.76	3	41.10	41.05	-2	413	-0.47%
2023/01/11	1	39.95	0	0.00	39.85	1	423	0.24%
2023/01/10	0.1	39.95	0	0.00	39.80	0.1	418	0.01%
2023/01/03	1.1	39.75	0	0.00	39.75	1.1	412	0.27%
2022/12/29	1.1	39.65	0	0.00	39.55	1.1	412	0.27%
2022/12/22	0	0.00	85	39.27	39.60	-85	448	-18.96%
2022/12/21	0	39.15	0	0.00	39.15	0	477	0.00%
2022/12/20	1	38.85	0	0.00	38.85	1	493	0.20%
2022/12/16	1	38.70	0	0.00	38.70	1	504	0.20%
2022/12/15	0.1	40.10	0	0.00	39.60	0.1	494	0.01%
2022/12/13	3	39.65	0	0.00	39.60	3	488	0.61%
2022/12/12	0.1	39.90	0	0.00	39.60	0.1	488	0.01%
2022/12/08	2	39.80	0	0.00	39.80	2	505	0.40%
2022/12/07	2	40.20	2	40.30	40.30	0	505	0.00%
2022/12/06	0.1	40.65	0	0.00	40.40	0.1	507	0.01%
2022/12/02	0	0.00	17	40.62	40.65	-17	506	-3.36%
2022/11/24	1	40.15	0	0.00	40.45	1	506	0.20%
2022/11/21	0.1	40.10	0	0.00	39.90	0.1	515	0.01%
2022/11/18	1	40.10	0	0.00	40.10	1	519	0.19%
2022/11/17	1	40.39	0	0.00	40.35	1	521	0.19%
2022/11/16	2	39.80	3	39.85	39.80	-1	523	-0.19%
2022/11/15	2.1	40.15	0	0.00	40.15	2.1	519	0.39%
2022/11/11	1	39.60	0	0.00	39.60	1	513	0.19%
2022/11/10	0.1	39.70	0	0.00	39.20	0.1	512	0.01%
2022/11/09	4	39.70	0	0.00	39.70	4	511	0.78%
2022/11/08	1	39.35	10	39.35	39.35	-9	510	-1.76%
2022/11/07	0.1	38.90	0	0.00	39.35	0.1	519	0.01%
2022/11/04	1.1	38.61	0	0.00	38.90	1.1	528	0.21%
2022/11/03	3	38.70	0	0.00	38.70	3	536	0.56%
2022/10/31	1	38.65	0	0.00	38.65	1	559	0.18%
2022/10/28	0.2	38.80	0	0.00	38.60	0.2	577	0.03%
2022/10/20	0.2	37.37	0	0.00	36.85	0.2	579	0.03%
2022/10/18	2	38.15	0	0.00	38.15	2	560	0.36%
2022/10/17	1.1	36.95	5.2	36.94	37.35	-4.2	568	-0.74%
2022/10/14	7	37.25	0.2	37.50	37.35	6.8	582	1.16%
2022/10/12	7	37.65	1.1	37.66	37.85	5.9	603	0.98%
2022/10/11	0.1	38.10	0	37.90	37.65	0	624	0.00%
2022/10/06	0.1	38.60	0	0.00	38.60	0.1	634	0.01%
2022/10/05	0	38.50	0	0.00	38.60	0	643	0.00%
2022/10/04	1	38.55	0	0.00	38.50	1	654	0.15%
2022/09/30	10.5	38.03	0	0.00	38.25	10.5	661	1.59%
2022/09/29	3	36.90	35	37.14	37.25	-32	653	-4.90%
2022/09/28	0	37.40	0	0.00	37.05	0	640	0.00%
2022/09/27	2.1	38.86	0	0.00	38.85	2.1	611	0.34%
2022/09/26	0	39.75	0	0.00	39.50	0	598	0.00%
2022/09/23	0	40.25	0	0.00	40.10	0	592	0.00%
2022/09/22	1	40.25	0	0.00	40.05	1	594	0.17%
2022/09/20	0	40.60	0	0.00	40.50	0	585	0.00%
2022/09/16	1	40.60	0	0.00	40.50	1	607	0.16%
2022/09/15	1	40.80	0	0.00	40.80	1	609	0.16%
2022/09/14	0	0.00	18	40.90	40.95	-18	623	-2.89%
2022/09/12	0.1	41.05	0	0.00	41.10	0.1	649	0.01%
2022/08/31	0	41.35	0	0.00	41.05	0	727	0.00%
2022/08/30	0	41.25	0	0.00	41.35	0	722	0.00%
2022/08/29	0	41.35	0	0.00	41.40	0	722	0.00%
2022/08/26	0	41.95	0	0.00	41.75	0	717	0.00%
2022/08/25	0	0.00	1	41.60	41.65	-1	717	-0.14%
2022/08/24	0	41.45	0	0.00	41.30	0	720	0.00%
2022/08/16	1	41.35	2	41.20	41.35	-1	728	-0.14%
2022/08/15	6	41.01	0	41.10	41.25	6	732	0.82%
2022/08/12	11	40.86	0	0.00	40.95	11	731	1.50%
2022/08/10	1	40.45	0	0.00	40.45	1	732	0.14%
2022/08/09	1.1	40.32	10	40.20	40.50	-8.9	730	-1.22%
2022/08/04	0	41.85	0	0.00	40.95	0	737	0.00%
2022/08/03	0	0.00	1	41.80	41.80	-1	725	-0.14%
2022/08/01	1	42.45	0	0.00	42.45	1	739	0.14%
2022/07/29	5	42.80	0	0.00	42.75	5	749	0.67%
2022/07/27	0	42.45	15	42.35	42.40	-15	756	-1.98%
2022/07/26	0	42.35	0	0.00	42.20	0	769	0.00%
2022/07/25	1	42.40	0	0.00	42.40	1	789	0.13%
2022/07/21	0.1	42.44	40	42.05	42.20	-39.9	801	-4.98%
2022/07/20	0	44.00	0	0.00	44.00	0	790	0.00%
2022/07/19	2	43.60	0	0.00	43.60	2	784	0.26%
2022/07/15	5	44.20	1	43.65	43.65	4	758	0.53%
2022/07/12	0	0.00	1	44.75	44.10	-1	774	-0.13%
2022/07/11	0	0.00	1	46.15	45.25	-1	806	-0.12%
2022/07/08	1	46.35	0	0.00	46.20	1	810	0.12%
2022/07/06	1	46.65	0	0.00	46.65	1	811	0.12%
2022/06/30	0	46.35	0	0.00	46.55	0	838	0.00%
2022/06/24	0	0.00	65	45.89	46.20	-65	851	-7.63%
2022/06/23	0	45.40	0	0.00	45.40	0	853	0.00%
2022/06/22	0	45.75	66	45.75	45.70	-66	843	-7.83%
2022/06/21	10	45.25	0	0.00	45.90	10	839	1.19%
2022/06/20	0	45.25	0	0.00	45.15	0	836	0.00%
2022/06/17	0	0.00	2	45.85	45.80	-2	830	-0.24%
2022/06/16	1	46.55	50	46.21	46.00	-49	804	-6.09%
2022/06/15	5	46.10	0	0.00	46.20	5	821	0.61%
2022/06/14	1	45.91	2	46.35	46.00	-1	815	-0.12%
2022/06/06	1	47.55	0	0.00	47.50	1	918	0.11%
2022/06/01	2	47.73	0	0.00	48.00	2	1,011	0.20%
2022/05/18	30	47.56	0	0.00	47.70	30	1,107	2.71%
2022/05/16	47	47.79	5	47.67	48.25	42	1,110	3.78%
2022/05/12	1.1	47.25	0	0.00	47.00	1.1	1,104	0.10%
2022/05/10	0	0.00	5	47.95	47.95	-5	1,097	-0.46%
2022/05/09	1	47.95	0	0.00	47.95	1	1,110	0.09%
2022/05/06	5	48.45	0	0.00	48.45	5	1,106	0.45%
2022/04/28	0	48.95	2	49.25	50.50	-2	1,073	-0.19%
2022/04/27	2	48.60	5	48.50	48.75	-3	1,056	-0.28%
2022/04/26	0	0.00	1	49.35	49.25	-1	1,056	-0.09%
2022/04/21	1	50.20	0.1	50.34	50.20	1	1,058	0.09%
2022/04/18	0	0.00	2	50.50	50.50	-2	1,056	-0.19%
2022/04/15	5	49.85	1	51.00	50.90	4	1,044	0.38%
2022/04/14	2	49.50	0	0.00	49.50	2	1,001	0.20%
2022/04/13	1	49.60	0	0.00	50.00	1	997	0.10%
2022/04/12	4	49.44	0	0.00	49.45	4	1,006	0.40%
2022/04/11	1	49.40	0	0.00	49.45	1	1,015	0.10%
2022/04/08	1	49.85	0	0.00	49.90	1	1,016	0.10%
2022/04/07	0	0.00	2	50.00	50.00	-2	1,028	-0.19%
2022/04/01	2	49.35	0	0.00	49.50	2	1,018	0.20%
2022/03/30	0	0.00	4	49.75	49.90	-4	1,047	-0.38%
2022/03/29	4	49.44	0	0.00	49.75	4	1,045	0.38%
2022/03/28	5	48.91	0	0.00	49.20	5	1,051	0.48%
2022/03/25	3	48.70	0	0.00	48.70	3	1,061	0.28%
2022/03/24	30	48.60	4	48.45	48.85	26	1,099	2.37%
2022/03/18	1	49.55	0	0.00	49.55	1	1,212	0.08%
2022/03/17	0	0.00	1	48.75	48.85	-1	1,201	-0.08%
2022/03/15	5	48.35	3	47.70	47.80	2	1,188	0.17%
2022/03/14	0	0.00	1	48.05	48.00	-1	1,181	-0.08%
2022/03/10	0	0.00	1	48.70	49.05	-1	1,159	-0.09%
2022/03/09	7	47.94	0	0.00	48.00	7	1,148	0.61%
2022/03/08	1	48.70	0	0.00	48.70	1	1,092	0.09%
2022/03/07	0	0.00	6	50.03	49.85	-6	1,037	-0.58%
2022/03/04	1.1	50.42	0	0.00	50.50	1.1	1,010	0.11%
2022/03/03	2	50.90	0	0.00	50.80	2	985	0.20%
2022/02/25	2.1	50.80	0	0.00	50.80	2.1	964	0.21%
2022/02/24	7	51.10	0	0.00	51.10	7	947	0.74%
2022/02/23	20	51.30	0	0.00	51.20	20	935	2.14%
2022/02/22	0	0.00	5	51.34	51.30	-5	956	-0.52%
2022/02/21	0	0.00	0.6	51.40	51.30	-0.6	960	-0.06%
2022/02/16	9	51.40	0	0.00	51.30	9	952	0.94%
2022/02/15	17	51.30	0	0.00	51.30	17	951	1.79%
2022/02/10	0.1	51.80	0	0.00	52.10	0.1	984	0.01%
2022/02/09	0	0.00	2.3	51.51	51.50	-2.3	992	-0.23%
2022/01/24	2	51.60	1	51.40	51.70	1	1,038	0.10%
2022/01/20	0	0.00	0.5	51.90	52.10	-0.5	1,030	-0.05%
2022/01/19	0	0.00	0.2	51.80	51.80	-0.2	1,033	-0.02%
2022/01/18	20	52.00	0	0.00	51.80	20	1,050	1.90%
2022/01/13	50	52.43	2	52.40	52.40	48	1,064	4.51%
2022/01/10	0	0.00	20	53.15	53.20	-20	1,054	-1.90%
2022/01/06	0	0.00	10	52.75	52.90	-10	1,052	-0.95%
2021/12/30	1	53.30	0	0.00	52.90	1	1,042	0.10%
2021/12/29	0	0.00	40	53.55	53.60	-40	1,030	-3.88%
2021/12/28	0	0.00	2	53.00	52.90	-2	1,026	-0.19%
2021/12/23	1	53.00	0	0.00	53.30	1	1,000	0.10%
2021/12/22	1	53.50	3	53.40	53.20	-2	999	-0.20%
2021/12/21	1	53.80	36	54.23	53.80	-35	986	-3.55%
2021/12/20	2	53.75	64.5	53.88	53.90	-62.5	969	-6.45%
2021/12/17	0	0.00	90.9	53.50	53.20	-90.9	926	-9.81%
2021/12/16	0	0.00	7	52.60	53.20	-7	867	-0.81%
2021/12/15	5	52.50	42	52.67	52.30	-37	834	-4.44%
2021/12/14	0	0.00	1.2	52.13	52.10	-1.2	840	-0.14%
2021/12/13	0	0.00	10	52.15	52.10	-10	825	-1.21%
2021/12/10	0	0.00	2	51.50	51.60	-2	817	-0.24%
2021/12/08	0	51.30	0	0.00	51.10	0	828	0.00%
2021/12/07	1	51.30	0	0.00	51.20	1	825	0.12%
2021/12/02	0	0.00	4	51.20	51.10	-4	829	-0.48%
2021/11/29	1	51.40	0	0.00	51.30	1	824	0.12%
2021/11/26	0.2	51.70	3.5	51.51	51.70	-3.3	828	-0.39%
2021/11/23	0.2	51.70	0	0.00	51.70	0.2	825	0.02%
2021/11/22	0	51.70	0	0.00	51.70	0	834	0.00%
2021/11/19	0	0.00	1	51.50	51.50	-1	836	-0.12%
2021/11/17	0	51.90	0	0.00	52.00	0	809	0.00%
2021/11/15	1.2	51.72	0	0.00	51.70	1.2	815	0.15%
2021/11/11	0.1	52.00	0	0.00	51.90	0.1	807	0.01%
2021/11/10	0	0.00	1	52.10	52.10	-1	810	-0.12%
2021/11/09	11	51.86	1	51.90	51.90	10	811	1.23%
2021/11/08	0	52.90	0	0.00	52.60	0	779	0.00%
2021/11/04	7	53.36	1	53.30	53.20	6	773	0.78%
2021/11/02	7	51.91	0	0.00	52.00	7	718	0.97%
2021/11/01	0	51.90	0	0.00	51.50	0	708	0.00%
2021/10/29	0	51.90	3.8	51.72	51.80	-3.8	706	-0.53%
2021/10/28	0	52.00	0	0.00	51.90	0	706	0.00%
2021/10/27	3	52.00	0	0.00	52.10	3	710	0.42%
2021/10/26	2	52.30	146	52.12	52.30	-144	743	-19.38%	大賣/鉅額交易
2021/10/25	0	0.00	5	51.70	51.40	-5	730	-0.68%
2021/10/22	1	51.00	1	51.10	51.20	0	751	0.00%
2021/10/21	4.5	51.55	1	51.80	50.90	3.5	764	0.46%
2021/10/20	0	0.00	11	51.80	51.80	-11	774	-1.42%
2021/10/15	0	0.00	0.1	51.50	51.50	-0.1	826	-0.01%
2021/10/14	0	0.00	5	51.70	51.50	-5	830	-0.60%
2021/10/12	0	0.00	0.3	51.50	51.00	-0.3	838	-0.04%
2021/10/07	0.6	51.30	0	0.00	51.30	0.6	827	0.07%
2021/10/06	0	0.00	5	50.92	50.90	-5	833	-0.60%
2021/10/05	0	51.20	0	0.00	51.10	0	836	0.00%
2021/10/01	1	51.20	0	0.00	51.20	1	834	0.12%
2021/09/28	0	52.00	20	52.05	52.00	-20	838	-2.38%
2021/09/27	0	52.20	42	52.01	52.00	-42	841	-4.99%
2021/09/23	0	51.30	0	0.00	51.60	0	866	0.00%
2021/09/22	0	51.30	0	0.00	51.20	0	872	0.00%
2021/09/08	1	51.50	0	0.00	51.70	1	865	0.12%
2021/09/01	1	52.30	0	0.00	52.30	1	898	0.11%
2021/08/31	0	51.90	0	0.00	52.20	0	899	0.00%
2021/08/30	0.2	52.00	0	0.00	51.80	0.2	898	0.02%
2021/08/25	0.1	52.00	0	0.00	52.00	0.1	927	0.01%
2021/08/23	2	51.80	0	0.00	51.80	2	951	0.21%
2021/08/20	0	0.00	1	51.20	51.30	-1	964	-0.10%
2021/08/18	0	0.00	3	51.60	51.90	-3	1,007	-0.30%
2021/08/16	0	51.70	1	51.40	51.40	-1	1,030	-0.10%
2021/08/13	1	51.80	0	0.00	51.90	1	1,037	0.10%
2021/08/12	0.1	52.20	0	0.00	52.10	0.1	1,042	0.01%
2021/08/11	1	52.10	0	0.00	52.10	1	1,058	0.09%
2021/08/06	5	52.80	15	52.73	52.80	-10	1,151	-0.87%
2021/08/05	0	0.00	1	52.50	52.80	-1	1,192	-0.08%
2021/08/04	0	52.60	0	0.00	52.30	0	1,306	0.00%
2021/08/03	0	52.90	0	0.00	52.70	0	1,347	0.00%
2021/07/30	1	52.50	0	0.00	52.50	1	1,377	0.07%
2021/07/29	0	0.00	0	52.10	51.90	0	1,381	0.00%
2021/07/28	1	51.60	0	0.00	51.80	1	1,387	0.07%
2021/07/27	0	53.00	0	0.00	52.10	0	1,427	0.00%
2021/07/26	0	0.00	2	52.65	52.60	-2	1,450	-0.14%
2021/07/22	1	54.30	0	0.00	54.30	1	1,479	0.07%
2021/07/21	3	54.37	0	0.00	54.40	3	1,496	0.20%
2021/07/19	1	55.00	0	0.00	54.90	1	1,543	0.06%
2021/07/16	0	0.00	11	55.25	55.20	-11	1,605	-0.69%
2021/07/15	6	54.98	5	55.00	55.00	1	1,626	0.06%
2021/07/14	1	54.80	5	54.90	54.90	-4	1,669	-0.24%
2021/07/13	0	54.80	11	54.85	55.00	-11	1,728	-0.63%
2021/07/07	0	54.90	0	0.00	54.80	0	1,938	0.00%
2021/07/05	0	55.10	0	0.00	55.20	0	2,048	0.00%
2021/07/02	0.1	54.70	1	54.60	54.60	-0.9	2,086	-0.04%
2021/07/01	0	0.00	1	55.00	54.60	-1	2,120	-0.05%
2021/06/30	0	0.00	8	54.11	54.10	-8	2,153	-0.37%
2021/06/29	2	54.40	0	0.00	54.30	2	2,224	0.09%
2021/06/28	1	54.30	0	0.00	54.30	1	2,300	0.04%
2021/06/25	1	54.20	5	54.40	54.40	-4	2,322	-0.17%
2021/06/24	0.1	53.70	0	0.00	54.10	0.1	2,351	0.00%
2021/06/23	0	53.60	0	0.00	53.60	0	2,391	0.00%
2021/06/22	0	53.50	0	0.00	53.20	0	2,418	0.00%
2021/06/21	1	53.70	0	0.00	53.20	1	2,443	0.04%
2021/06/18	0	53.60	5	53.90	53.90	-5	2,503	-0.20%
2021/06/17	0	53.90	0	0.00	53.70	0	2,542	0.00%
2021/06/16	0	0.00	4	53.80	53.90	-4	2,616	-0.15%
2021/06/15	0	53.70	0	0.00	54.30	0	2,639	0.00%
2021/06/07	0.1	53.90	1	53.80	54.00	-0.9	2,932	-0.03%
2021/06/03	0	0.00	1	54.10	54.20	-1	3,175	-0.03%
2021/05/27	1	52.20	0	0.00	52.20	1	3,627	0.03%
2021/05/26	1	52.00	0	0.00	52.00	1	4,443	0.02%
2021/05/25	0	0.00	2	52.10	52.10	-2	4,578	-0.04%
2021/05/24	10.1	52.22	0	0.00	52.10	10.1	4,656	0.22%
2021/05/21	10	51.90	2	52.20	52.20	8	4,733	0.17%
2021/05/20	0	0.00	1	51.90	52.00	-1	4,770	-0.02%
2021/05/17	12	51.51	4	51.40	51.00	8	4,965	0.16%
2021/05/14	0.1	52.80	1	52.70	52.90	-0.9	4,942	-0.02%
2021/05/13	2	51.36	3	51.77	52.40	-1	4,946	-0.02%
2021/05/12	12	53.20	11	54.63	52.10	1	4,955	0.02%
2021/05/10	0.2	55.90	1	56.00	56.40	-0.8	4,892	-0.02%
2021/05/07	1	55.80	0	0.00	55.80	1	4,918	0.02%
2021/05/06	2.2	55.32	1	55.30	55.40	1.2	4,953	0.02%
2021/05/05	3	55.83	0	0.00	55.60	3	4,965	0.06%
2021/05/04	1	55.80	20	55.53	55.70	-19	5,014	-0.38%
2021/05/03	18	56.44	1	56.20	56.20	17	5,028	0.34%
2021/04/29	6	57.12	1	57.10	56.90	5	5,071	0.10%
2021/04/28	0	0.00	0.1	57.40	57.30	-0.1	5,085	0.00%
2021/04/27	0	56.40	0	0.00	56.10	0	5,114	0.00%
2021/04/26	4.1	56.21	0	0.00	56.30	4.1	5,113	0.08%
2021/04/23	0	0.00	2	56.40	56.40	-2	5,131	-0.04%
2021/04/22	0	0.00	2	57.20	56.80	-2	5,151	-0.04%
2021/04/21	0.1	57.10	6.1	57.35	57.40	-6	5,128	-0.12%
2021/04/19	12.1	57.62	0	0.00	57.70	12.1	5,199	0.23%
2021/04/15	1	56.00	0	0.00	56.00	1	5,180	0.02%
2021/04/14	3	56.00	3	56.30	56.20	0	5,199	0.00%
2021/04/13	0	0.00	3	56.53	56.70	-3	5,158	-0.06%
2021/04/12	0.1	56.90	1	56.60	56.60	-0.9	5,117	-0.02%
2021/04/09	0.2	57.30	1	57.10	57.20	-0.8	5,051	-0.02%
2021/04/08	2	57.15	0	0.00	57.10	2	5,032	0.04%
2021/04/07	0.2	57.30	2	57.10	57.30	-1.9	5,005	-0.04%
2021/04/06	11	57.32	15.2	57.30	57.30	-4.2	4,974	-0.08%
2021/04/01	21.2	58.05	2	57.70	57.60	19.2	4,930	0.39%
2021/03/31	3.1	58.47	2	58.30	58.60	1.1	4,861	0.02%
2021/03/29	2	57.50	23	57.49	57.50	-21	4,755	-0.44%
2021/03/25	0.1	57.40	0	0.00	57.30	0.1	4,724	0.00%
2021/03/23	4.1	57.68	0	0.00	57.60	4.1	4,721	0.09%
2021/03/22	1	58.20	0	0.00	58.30	1	4,669	0.02%
2021/03/19	5	57.98	26	58.20	58.20	-21	4,642	-0.45%
2021/03/18	0.1	57.40	21	57.27	57.60	-21	4,606	-0.45%
2021/03/17	2.3	57.43	1	57.30	57.40	1.3	4,598	0.03%
2021/03/16	1	57.60	7	57.46	57.60	-6	4,584	-0.13%
2021/03/15	5	56.60	3	56.83	57.10	2	4,568	0.04%
2021/03/12	3.1	57.44	5	57.60	57.60	-1.9	4,471	-0.04%
2021/03/11	7	58.09	1.6	58.26	58.10	5.5	4,427	0.12%
2021/03/10	3.7	58.11	40.8	58.12	57.90	-37.1	4,373	-0.85%
2021/03/09	24	58.48	3	58.33	58.60	21	4,264	0.49%
2021/03/08	5	56.98	0	0.00	56.90	5	4,164	0.12%
2021/03/04	3.2	56.17	2	56.20	56.10	1.2	4,088	0.03%
2021/03/03	17	56.62	0	0.00	56.10	17	4,021	0.42%
2021/03/02	18	55.92	0	0.00	55.80	18	3,884	0.46%
2021/02/26	15	54.92	2	54.80	55.00	13	3,761	0.35%
2021/02/25	39	55.77	5.2	56.50	55.70	33.8	2,924	1.16%
2021/02/24	0	0.00	5	56.80	56.60	-5	2,793	-0.18%
2021/02/23	10	57.30	0	0.00	57.00	10	2,730	0.37%
2021/02/22	5	56.90	1	57.30	56.90	4	2,653	0.15%
2021/02/19	3.1	56.91	1	57.20	56.90	2.1	2,627	0.08%
2021/02/18	2	56.25	0	0.00	56.30	2	2,572	0.08%
2021/02/17	2	56.90	1	56.50	56.90	1	2,502	0.04%
2021/02/04	1	56.80	0	0.00	56.80	1	2,413	0.04%
2021/02/03	0	0.00	1	57.60	57.30	-1	2,398	-0.04%
2021/02/02	0.3	56.10	0	0.00	56.10	0.3	2,348	0.01%
2021/01/28	5	56.52	2	56.70	57.10	3	2,203	0.14%
2021/01/27	5	56.70	5	56.50	56.70	0	2,154	0.00%
2021/01/26	2	55.00	4	55.50	55.50	-2	2,105	-0.09%
2021/01/25	10	55.70	0	0.00	55.50	10	2,039	0.49%
2021/01/22	5	54.66	0	0.00	54.90	5	1,972	0.25%
2021/01/19	2	57.30	0	0.00	57.20	2	1,762	0.11%
2021/01/18	2	57.70	0	0.00	57.50	2	1,728	0.12%
2021/01/15	2	58.40	1	58.40	58.20	1	1,694	0.06%
2021/01/14	3	59.17	26.2	59.30	59.30	-23.2	1,656	-1.40%
2021/01/13	1	59.00	2	58.71	59.60	-1	1,614	-0.06%
2021/01/12	2	59.40	0	0.00	59.30	2	1,553	0.13%
2021/01/11	3.2	60.14	0	60.50	59.90	3.1	1,480	0.21%
2021/01/07	228	60.09	0	0.00	59.80	228	1,391	16.39%	大買/鉅額交易
2021/01/06	0	60.60	0	0.00	60.30	0	1,335	0.00%
2021/01/04	1	61.10	0	0.00	61.00	1	1,336	0.07%
2020/12/30	0	0.00	5	61.00	61.00	-5	1,309	-0.38%
2020/12/29	1	60.70	0	0.00	60.40	1	1,289	0.08%
2020/12/22	1	60.40	0	0.00	60.00	1	1,265	0.08%
2020/12/21	1.6	60.18	0	0.00	60.30	1.6	1,274	0.13%
2020/12/15	1	60.00	0	0.00	59.90	1	1,170	0.09%
2020/12/11	1	60.60	0	0.00	60.70	1	1,103	0.09%
2020/12/09	0.1	61.60	0	0.00	61.20	0.1	1,039	0.00%
2020/12/08	2	61.30	0	0.00	61.30	2	1,022	0.20%
2020/12/07	0	0.00	101	61.31	61.20	-101	1,007	-10.02%	大賣/鉅額交易
2020/12/03	0	0.00	150	61.46	61.50	-150	978	-15.33%	大賣/鉅額交易
2020/12/02	1	61.70	0	0.00	61.40	1	968	0.10%
2020/11/27	0	0.00	2	62.10	61.90	-2	870	-0.23%
2020/11/26	0	0.00	2	62.00	62.10	-2	866	-0.23%
2020/11/24	3	62.30	0	0.00	62.30	3	871	0.34%
2020/11/23	1	62.30	0	0.00	62.40	1	867	0.12%
2020/11/20	18	61.61	0	0.00	61.60	18	848	2.12%
2020/11/19	31	61.90	0	0.00	61.90	31	833	3.72%
2020/11/18	2	61.90	0	0.00	62.10	2	837	0.24%
2020/11/16	0.2	63.80	109	63.09	63.30	-108.8	833	-13.06%	大賣/鉅額交易
2020/11/13	0	0.00	32	63.79	63.80	-32	835	-3.83%
2020/11/12	0	0.00	1	64.50	64.50	-1	816	-0.12%
2020/11/11	1	63.60	1	63.70	64.00	0	821	0.00%
2020/11/10	70	63.09	8	63.10	63.30	62	811	7.64%
2020/11/02	0	0.00	12	61.70	61.70	-12	839	-1.43%
2020/10/30	58	61.11	0	0.00	61.10	58	842	6.88%
2020/10/29	2	61.95	0	0.00	61.90	2	835	0.24%
2020/10/26	1	63.10	2	63.20	62.90	-1	877	-0.11%
2020/10/23	1	63.30	0	0.00	63.10	1	892	0.11%
2020/10/22	0	0.00	32	64.90	64.90	-32	910	-3.51%
2020/10/21	2	62.80	0	0.00	62.90	2	922	0.22%
2020/10/20	8	62.80	0	0.00	62.80	8	938	0.85%
2020/10/14	0	0.00	1	61.50	61.40	-1	964	-0.10%
2020/10/13	1	60.90	0	0.00	61.10	1	968	0.10%
2020/10/06	0	0.00	1	62.00	61.80	-1	1,082	-0.09%
2020/10/05	15	61.20	1	62.00	61.20	14	1,094	1.28%
2020/09/29	5	60.70	0	0.00	60.70	5	1,136	0.44%
2020/09/28	1	61.20	1	61.40	61.00	0	1,169	0.00%
2020/09/25	102	60.59	0.5	61.20	61.00	101.5	1,182	8.58%	大買/鉅額交易
2020/09/24	0	0.00	1	61.30	60.80	-1	1,189	-0.08%
2020/09/23	0	0.00	17	62.30	62.30	-17	1,180	-1.44%
2020/09/21	1	63.50	0	0.00	63.50	1	1,189	0.08%
2020/09/16	0	0.00	5	63.70	63.50	-5	1,231	-0.41%
2020/09/07	30	63.00	0	0.00	63.30	30	1,317	2.28%
2020/09/03	5	63.30	0	0.00	63.30	5	1,345	0.37%
2020/09/02	10	63.00	0	0.00	63.50	10	1,360	0.73%
2020/09/01	3	63.23	2	63.50	63.30	1	1,366	0.07%
2020/08/31	0	0.00	2	63.80	63.70	-2	1,367	-0.15%
2020/08/27	1	64.20	0	0.00	63.70	1	1,354	0.07%
2020/08/26	2	64.85	0	0.00	65.00	2	1,349	0.15%
2020/08/25	0	0.00	3	64.40	64.80	-3	1,364	-0.22%
2020/08/24	2	63.30	0	0.00	63.20	2	1,380	0.14%
2020/08/20	1	63.70	3	63.77	64.00	-2	1,361	-0.15%
2020/08/19	0.9	64.00	0	0.00	63.80	0.9	1,344	0.07%
2020/08/18	77	63.60	0	0.00	63.60	77	1,334	5.77%
2020/08/17	1	63.40	0	0.00	63.80	1	1,339	0.07%
2020/08/14	45	62.12	0	0.00	62.50	45	1,324	3.40%
2020/08/12	0	0.00	2	62.20	62.00	-2	1,331	-0.15%
2020/08/10	46	62.00	0	0.00	62.00	46	1,336	3.44%
2020/08/07	2	62.00	0	0.00	62.20	2	1,352	0.15%
2020/08/06	0	0.00	11	62.07	62.10	-11	1,360	-0.81%
2020/07/28	2	60.15	0	0.00	60.10	2	1,381	0.14%
2020/07/27	2	61.60	0	0.00	61.30	2	1,367	0.15%
2020/07/24	95	62.92	1	62.90	63.00	94	1,347	6.98%
2020/07/22	0	0.00	1	63.70	63.70	-1	1,353	-0.07%
2020/07/21	78	63.31	0	0.00	63.20	78	1,359	5.74%
2020/07/15	5	67.50	1	67.90	67.60	4	1,337	0.30%
2020/07/14	35	66.60	0	0.00	66.60	35	1,305	2.68%
2020/07/13	36	66.28	4	66.05	66.50	32	1,271	2.52%
2020/07/10	0	0.00	5.9	66.02	66.00	-5.9	1,267	-0.47%
2020/07/09	139	66.24	0	0.00	66.40	139	1,265	10.99%	大買/鉅額交易
2020/07/08	1.4	65.65	3	65.90	65.80	-1.6	1,246	-0.13%
2020/07/07	0	0.00	1	66.40	66.50	-1	1,227	-0.08%
2020/07/06	18	65.60	6	65.77	65.70	12	1,204	1.00%
2020/07/03	0	0.00	3	64.80	65.20	-3	1,205	-0.25%
2020/07/02	2	64.20	0	0.00	64.20	2	1,211	0.17%
2020/07/01	0	0.00	17	63.70	63.70	-17	1,221	-1.39%
2020/06/30	1	63.00	2	63.00	63.00	-1	1,255	-0.08%
2020/06/24	2	63.10	0	0.00	63.00	2	1,298	0.15%
2020/06/23	7	63.30	0	0.00	63.30	7	1,306	0.54%
2020/06/22	0	0.00	140	63.86	63.80	-140	1,307	-10.71%	大賣/鉅額交易
2020/06/19	4	63.90	10	64.00	63.90	-6	1,323	-0.45%
2020/06/18	0	0.00	5	63.60	63.80	-5	1,351	-0.37%
2020/06/17	16	64.10	0	0.00	64.10	16	1,347	1.19%
2020/06/15	1	63.70	45	63.37	63.00	-44	1,458	-3.02%
2020/06/12	2	64.05	0	0.00	63.90	2	1,477	0.14%
2020/06/11	5	65.48	0	0.00	65.10	5	1,495	0.33%
2020/06/10	0	0.00	76	66.19	66.20	-76	1,504	-5.05%
2020/06/09	2	65.35	0	0.00	65.50	2	1,550	0.13%
2020/06/08	1	65.40	1	66.40	66.40	0	1,570	0.00%
2020/06/05	0	0.00	1	66.00	65.70	-1	1,573	-0.06%
2020/06/02	0	0.00	2	65.20	65.20	-2	1,591	-0.13%
2020/05/29	32	63.50	2	65.30	63.50	30	1,594	1.88%
2020/05/28	1	65.10	0	0.00	65.10	1	1,570	0.06%
2020/05/26	4	66.65	4	66.70	66.70	0	1,607	0.00%
2020/05/22	1	65.30	0	0.00	65.00	1	1,611	0.06%
2020/05/21	0	0.00	7	66.80	66.80	-7	1,622	-0.43%
2020/05/20	31	66.30	0	0.00	66.30	31	1,629	1.90%
2020/05/19	0	0.00	3	66.70	66.70	-3	1,650	-0.18%
2020/05/18	4	65.87	0	0.00	65.70	4	1,681	0.24%
2020/05/14	0	0.00	31	67.96	67.80	-31	1,704	-1.82%
2020/05/13	7	67.27	2	68.05	67.90	5	1,704	0.29%
2020/05/12	4	66.50	2	66.60	66.50	2	1,716	0.12%
2020/05/08	1	65.60	0	0.00	65.60	1	1,740	0.06%
2020/05/07	3	66.07	11	66.35	67.10	-8	1,726	-0.46%
2020/05/06	1	64.80	0	0.00	65.00	1	1,723	0.06%
2020/05/05	32	65.52	0	0.00	65.60	32	1,762	1.82%
2020/05/04	1	65.60	0	0.00	65.80	1	1,769	0.06%
2020/04/29	0	0.00	1	67.80	67.30	-1	1,794	-0.06%
2020/04/28	0	0.00	19	67.30	67.30	-19	1,814	-1.05%
2020/04/23	19	66.60	4	66.20	66.20	15	1,838	0.82%
2020/04/22	3	65.73	6	66.47	66.50	-3	1,834	-0.16%
2020/04/21	7	66.34	4	66.35	66.40	3	1,835	0.16%
2020/04/20	0	0.00	6	67.48	68.20	-6	1,821	-0.33%
2020/04/17	1	65.70	6	66.72	65.60	-5	1,807	-0.28%
2020/04/16	1	64.80	0	0.00	64.90	1	1,782	0.06%
2020/04/15	2	64.50	47	65.29	65.30	-45	1,772	-2.54%
2020/04/14	5	63.26	3	62.97	63.90	2	1,769	0.11%
2020/04/10	0	0.00	8	63.54	62.90	-8	1,770	-0.45%
2020/04/09	0	0.00	8	63.43	63.60	-8	1,774	-0.45%
2020/04/08	0	0.00	2	65.10	63.60	-2	1,784	-0.11%
2020/04/07	0	0.00	3	63.30	63.80	-3	1,773	-0.17%
2020/04/06	0	0.00	2	63.85	63.90	-2	1,761	-0.11%
2020/04/01	34	62.35	0	0.00	62.00	34	1,746	1.95%
2020/03/31	0	0.00	2	62.85	61.00	-2	1,706	-0.12%
2020/03/30	42	57.98	1	58.20	58.00	41	1,651	2.48%
2020/03/27	0	0.00	3	58.40	58.40	-3	1,639	-0.18%
2020/03/26	0.3	57.20	38	57.10	57.10	-37.7	1,625	-2.32%
2020/03/25	0	0.00	1	57.10	57.10	-1	1,612	-0.06%
2020/03/23	22	52.49	8	53.29	52.50	14	1,591	0.88%
2020/03/20	35	55.22	9	56.00	54.80	26	1,597	1.63%
2020/03/19	26	54.92	33	55.09	55.80	-7	1,557	-0.45%
2020/03/18	0	0.00	1	54.00	54.20	-1	1,552	-0.06%
2020/03/17	1	52.40	1	52.80	52.50	0	1,529	0.00%
2020/03/12	1	60.00	1	60.60	60.80	0	1,447	0.00%
2020/03/11	1	63.00	0	0.00	62.20	1	1,431	0.07%
2020/03/09	3	64.93	1	64.70	63.80	2	1,413	0.14%
2020/03/06	1	67.20	0	0.00	67.10	1	1,395	0.07%
2020/03/05	0	0.00	189	68.01	68.00	-189	1,409	-13.41%	大賣/鉅額交易
2020/03/03	3	68.53	0	0.00	68.40	3	1,435	0.21%
2020/03/02	0	0.00	2	68.70	68.10	-2	1,484	-0.13%
2020/02/27	0	0.00	31	67.90	67.90	-31	1,534	-2.02%
2020/02/26	2	67.45	0	0.00	67.60	2	1,530	0.13%
2020/02/25	44	68.00	0	0.00	67.70	44	1,522	2.89%
2020/02/24	1	68.40	1	68.30	68.40	0	1,523	0.00%
2020/02/21	0	0.00	38	67.30	67.30	-38	1,498	-2.54%
2020/02/20	1	67.70	1	67.70	67.30	0	1,489	0.00%
2020/02/19	2	68.10	20	68.00	68.10	-18	1,466	-1.23%
2020/02/18	0	0.00	230	69.32	68.80	-230	1,456	-15.79%	大賣/鉅額交易
2020/02/17	1	70.00	0	0.00	70.10	1	1,436	0.07%
2020/02/11	0	0.00	1	71.00	70.90	-1	1,348	-0.07%
2020/02/10	2	69.75	1	69.90	69.20	1	1,331	0.08%
2020/02/07	0	0.00	22	71.33	70.80	-22	1,315	-1.67%
2020/02/06	91	73.10	92	72.10	72.10	-1	1,309	-0.08%
2020/02/03	27	72.07	22	71.10	71.30	5	1,236	0.40%
2020/01/31	79	69.20	0	0.00	69.20	79	1,208	6.54%
2020/01/30	0	0.00	110	67.86	68.10	-110	1,177	-9.34%	大賣/鉅額交易
2020/01/20	31	71.28	0	0.00	70.90	31	1,126	2.75%
2020/01/16	80	70.80	0	0.00	70.50	80	1,112	7.19%
2020/01/15	0	0.00	11	70.32	70.50	-11	1,102	-1.00%
2020/01/14	1	69.60	0	0.00	70.00	1	1,093	0.09%
2020/01/13	1	69.90	0	0.00	70.00	1	1,090	0.09%
2020/01/03	0	0.00	30	68.48	69.00	-30	1,093	-2.74%
2020/01/02	30	68.48	386	68.62	68.40	-356	1,087	-32.73%	大賣/鉅額交易
2019/12/31	0	0.00	20	69.60	69.60	-20	1,066	-1.88%
2019/12/30	0	0.00	40	71.16	71.00	-40	1,063	-3.76%
2019/12/27	0	0.00	70	70.48	71.00	-70	1,061	-6.59%
2019/12/25	0	0.00	19	71.52	71.60	-19	1,061	-1.79%
2019/12/24	0	0.00	1	71.70	71.10	-1	1,078	-0.09%
2019/12/23	0	0.00	3	71.57	71.60	-3	1,092	-0.27%
2019/12/20	0	0.00	13	71.22	71.00	-13	1,098	-1.18%
2019/12/19	7	71.76	1	72.50	72.00	6	1,101	0.54%
2019/12/18	65	72.12	8	72.48	72.40	57	1,097	5.20%
2019/12/17	0	0.00	37.4	70.89	71.30	-37.4	1,071	-3.49%
2019/12/16	20	70.41	5	70.78	70.10	15	1,055	1.42%
2019/12/13	151	70.03	38	69.98	70.50	113	1,057	10.69%	大買/鉅額交易
2019/12/12	2	67.70	64	68.29	68.20	-62	994	-6.23%
2019/12/11	3	68.53	31	68.56	68.40	-28	985	-2.84%
2019/12/10	0	0.00	12	69.01	69.20	-12	987	-1.21%
2019/12/09	7	68.10	20	68.00	68.60	-13	995	-1.31%
2019/12/06	184	68.52	11	68.18	68.40	173	997	17.35%	大買/鉅額交易
2019/12/05	100	67.52	28	67.25	67.90	72	977	7.37%
2019/12/04	4	67.15	24	67.19	66.90	-20	972	-2.06%
2019/12/03	12	67.56	0	0.00	67.80	12	980	1.22%
2019/12/02	67	67.62	83	66.88	67.50	-16	980	-1.63%
2019/11/29	57	67.29	69	66.70	66.30	-12	970	-1.24%
2019/11/28	64	68.77	0	0.00	68.80	64	963	6.64%
2019/11/27	168	68.23	22	68.20	68.60	146	960	15.20%	大買/鉅額交易
2019/11/26	96	65.15	20	65.19	66.70	76	918	8.28%
2019/11/25	3	63.80	3	63.40	63.90	0	842	0.00%
2019/11/21	3	63.00	0	0.00	63.00	3	847	0.35%
2019/11/15	4	63.70	4	63.45	62.40	0	855	0.00%
2019/11/05	6	60.53	0	0.00	61.90	6	846	0.71%
2019/11/04	3	60.53	0	0.00	60.50	3	853	0.35%
2019/11/01	3	60.90	0	0.00	61.00	3	861	0.35%
2019/10/29	3	61.53	0	0.00	61.50	3	877	0.34%
2019/10/22	4	61.70	0	0.00	62.10	4	907	0.44%
2019/10/21	1	61.80	5	61.66	62.20	-4	910	-0.44%
2019/10/17	0.9	61.20	0	0.00	61.20	0.9	923	0.10%
2019/10/16	0	0.00	0.1	61.10	61.20	-0.1	935	-0.01%
2019/10/15	5	60.80	0	0.00	61.10	5	946	0.53%
2019/10/14	11	60.81	8	61.50	62.00	3	943	0.32%
2019/10/08	1	62.50	0	0.00	62.60	1	938	0.11%
2019/10/07	0	0.00	2	61.90	61.90	-2	949	-0.21%
2019/10/01	2	62.60	0	0.00	63.00	2	951	0.21%
2019/09/24	0	0.00	0.1	64.50	64.50	-0.1	916	-0.01%
2019/09/23	1	64.00	1	64.40	64.40	0	909	0.00%
2019/09/20	15	63.80	0	0.00	64.50	15	914	1.64%
2019/09/17	0	0.00	1	63.40	63.40	-1	914	-0.11%
2019/09/12	3	64.60	2	64.50	64.60	1	928	0.11%
2019/09/11	0	0.00	3	64.00	63.60	-3	914	-0.33%
2019/09/10	2	62.95	1	63.90	63.00	1	912	0.11%
2019/09/09	0	0.00	1	63.50	63.60	-1	925	-0.11%
2019/09/06	0	0.00	1	63.60	63.70	-1	933	-0.11%
2019/09/05	0	0.00	3	63.83	63.50	-3	935	-0.32%
2019/09/04	0	0.00	1	62.70	63.20	-1	929	-0.11%
2019/09/03	0	0.00	3	63.40	62.30	-3	936	-0.32%
2019/09/02	6	63.57	0	0.00	63.70	6	946	0.63%
2019/08/30	2	62.15	0	0.00	62.20	2	956	0.21%
2019/08/21	0	0.00	49	59.70	59.60	-49	1,215	-4.03%
2019/08/19	0	0.00	1	58.50	58.40	-1	1,221	-0.08%
2019/08/14	0	0.00	1	57.50	57.20	-1	1,268	-0.08%
2019/08/07	0	0.00	3	58.43	57.80	-3	1,330	-0.23%
2019/08/06	1	57.80	0	0.00	57.70	1	1,379	0.07%
2019/08/05	2	56.70	0	0.00	56.70	2	1,404	0.14%
2019/08/02	0	0.00	2	58.45	58.50	-2	1,397	-0.14%
2019/07/31	5	59.28	1	59.60	60.10	4	1,405	0.28%
2019/07/26	0	0.00	40	58.50	59.10	-40	1,420	-2.82%
2019/07/25	1	59.00	0	0.00	59.00	1	1,425	0.07%
2019/07/24	1	58.90	0	0.00	58.80	1	1,443	0.07%
2019/07/23	0	0.00	1.1	59.01	59.00	-1.1	1,468	-0.07%
2019/07/18	21	60.05	0	0.00	59.90	21	1,523	1.38%
2019/07/12	5	62.10	0	0.00	61.90	5	1,523	0.33%
2019/07/11	0	0.00	6	62.20	62.00	-6	1,535	-0.39%
2019/07/10	4	61.60	22	61.30	61.60	-18	1,539	-1.17%
2019/07/03	85	61.29	0	0.00	61.30	85	1,644	5.17%
2019/07/01	1	60.70	0	0.00	60.70	1	1,670	0.06%
2019/06/27	0	0.00	2	61.70	61.90	-2	1,694	-0.12%
2019/06/26	10	61.65	5	61.80	61.30	5	1,692	0.30%
2019/06/25	10	61.64	10	61.80	61.60	0	1,686	0.00%
2019/06/24	2	61.20	1.6	61.18	61.20	0.4	1,678	0.02%
2019/06/21	0	0.00	53	60.80	60.80	-53	1,674	-3.17%
2019/06/19	0	0.00	50	60.50	61.00	-50	1,662	-3.01%
2019/06/18	40	60.52	0	0.00	60.70	40	1,651	2.42%
2019/06/17	53	60.25	1	60.40	60.00	52	1,636	3.18%
2019/06/14	2	59.30	1	59.20	59.70	1	1,624	0.06%
2019/06/12	3	58.53	0	0.00	58.80	3	1,623	0.18%
2019/06/11	4	59.05	0	0.00	58.20	4	1,630	0.25%
2019/06/05	0	0.00	13	59.58	59.70	-13	1,596	-0.81%
2019/06/04	4	60.20	6	60.10	59.70	-2	1,579	-0.13%
2019/06/03	25	61.23	19	61.27	60.80	6	1,567	0.38%
2019/05/31	9	60.57	13	60.28	60.60	-4	1,559	-0.26%
2019/05/30	9	60.66	8	60.65	61.00	1	1,553	0.06%
2019/05/29	16	59.17	13	59.41	60.70	3	1,561	0.19%
2019/05/28	50	59.77	16	60.36	59.60	34	1,541	2.21%
2019/05/27	7	57.60	0	0.00	57.60	7	1,414	0.49%
2019/05/23	9	56.02	0	0.00	55.90	9	1,394	0.65%
2019/05/17	0	0.00	0.1	55.10	55.10	-0.1	1,330	-0.01%
2019/05/14	13	56.10	1	55.90	56.10	12	1,299	0.92%
2019/05/06	12	54.10	50	53.31	53.30	-38	1,215	-3.13%
2019/05/03	36	54.00	6	54.00	54.10	30	1,202	2.49%
2019/04/30	0	0.00	1	54.50	54.70	-1	1,179	-0.08%
2019/04/29	1	54.00	0	0.00	54.60	1	1,155	0.09%
2019/04/26	3	52.73	0	0.00	53.50	3	1,121	0.27%
2019/04/25	3	53.00	0	0.00	53.10	3	1,101	0.27%
2019/04/18	0	0.00	43	51.00	51.00	-43	1,026	-4.19%
2019/04/17	6	51.17	0	0.00	51.20	6	1,028	0.58%
2019/04/11	0	0.00	1	51.40	51.00	-1	948	-0.11%
2019/04/10	151	51.01	0	0.00	51.10	151	928	16.27%	大買/鉅額交易
2019/04/09	1	51.00	0	0.00	51.10	1	903	0.11%
2019/04/02	0.2	51.00	0	0.00	50.90	0.2	853	0.02%
2019/04/01	0	0.00	0.7	52.30	51.40	-0.7	830	-0.08%
2019/03/28	3	51.30	0	0.00	51.30	3	807	0.37%
2019/03/19	14	51.84	0	0.00	51.70	14	795	1.76%
2019/03/14	21	51.03	0	0.00	51.20	21	763	2.75%
2019/03/13	152	51.01	0	0.00	51.10	152	758	20.05%	大買/鉅額交易
2019/03/12	3	51.50	0	0.00	51.50	3	745	0.40%
2019/03/11	135	51.15	0	0.00	51.10	135	740	18.23%	大買/鉅額交易
2019/03/07	0	0.00	4	53.70	53.20	-4	723	-0.55%
2019/03/06	0	0.00	0.5	53.90	53.90	-0.5	720	-0.07%
2019/03/05	0	0.00	0.1	53.90	53.70	-0.1	715	-0.01%
2019/03/04	0	0.00	11	53.95	54.20	-11	705	-1.56%
2019/02/27	2	52.60	0	0.00	52.70	2	672	0.30%
2019/02/26	3	51.80	6	51.50	51.60	-3	633	-0.47%
2019/02/20	0	0.00	0.7	50.50	50.40	-0.7	632	-0.12%
2019/02/12	0	0.00	2	51.20	51.30	-2	628	-0.32%
2019/02/11	2	51.10	0	0.00	51.20	2	623	0.32%
2019/01/22	10	50.30	0	0.00	50.20	10	597	1.67%
2019/01/21	0	0.00	2	50.50	50.50	-2	599	-0.33%
2019/01/18	2	50.40	0	0.00	50.50	2	601	0.33%
2018/12/27	0	0.00	1	49.70	49.95	-1	672	-0.15%
2018/12/24	0	0.00	1	49.70	49.70	-1	710	-0.14%
2018/12/22	1	49.70	0	0.00	49.70	1	711	0.14%
2018/12/18	0	0.00	5	50.00	50.50	-5	711	-0.70%
2018/12/17	5	50.30	0	0.00	50.40	5	714	0.70%
2018/11/30	0	0.00	0.1	49.15	48.85	-0.1	737	-0.02%
2018/11/29	1	49.20	0	0.00	49.15	1	730	0.14%
2018/11/19	0	0.00	1	48.60	48.80	-1	790	-0.13%
2018/11/15	19	46.90	0	0.00	46.60	19	797	2.38%
2018/11/08	2	46.78	0	0.00	47.00	2	842	0.24%
2018/11/02	1	45.60	70	45.54	45.95	-69	835	-8.26%
2018/10/31	0	0.00	217	46.40	46.45	-217	839	-25.86%	大賣/鉅額交易
2018/10/23	2	44.90	0	0.00	44.50	2	870	0.23%
2018/10/16	5	44.25	0	0.00	44.70	5	875	0.57%
2018/10/11	3	43.38	0	0.00	43.65	3	870	0.34%
2018/10/09	0.1	47.05	0	0.00	46.80	0.1	837	0.01%
2018/10/08	1	47.70	0	0.00	47.35	1	828	0.12%
2018/10/04	3.1	48.98	0	0.00	48.60	3.1	812	0.38%
2018/10/02	6	50.20	0	0.00	49.95	6	791	0.76%
2018/09/21	0	0.00	1	51.50	51.50	-1	830	-0.12%
2018/09/14	0	0.00	1	52.30	52.40	-1	845	-0.12%
2018/09/11	0	0.00	13.7	52.21	52.20	-13.7	857	-1.59%
2018/09/10	0	0.00	1	52.80	51.90	-1	868	-0.12%
2018/09/07	137	50.33	0	0.00	50.50	137	866	15.81%	大買/鉅額交易
2018/09/06	0	0.00	1	50.50	50.60	-1	862	-0.12%
2018/09/05	1	51.20	0	0.00	51.00	1	861	0.12%
2018/09/04	0	0.00	1	52.30	51.80	-1	860	-0.12%
2018/08/29	2	54.05	0	0.00	54.20	2	844	0.24%
2018/08/27	0	0.00	120	50.80	50.90	-120	831	-14.43%	大賣/鉅額交易
2018/08/21	1	53.80	0	0.00	53.80	1	1,060	0.09%
2018/08/16	2	54.50	1	54.80	54.80	1	1,071	0.09%
2018/08/09	8	59.14	0	0.00	59.20	8	1,116	0.72%
2018/08/08	8	58.94	0	0.00	59.50	8	1,144	0.70%
2018/08/03	2	58.70	0	0.00	58.80	2	1,242	0.16%
2018/07/30	0	0.00	44	60.40	60.40	-44	1,231	-3.57%
2018/07/23	1	60.50	0	0.00	60.40	1	1,231	0.08%
2018/07/13	0	0.00	6	62.20	62.20	-6	1,204	-0.50%
2018/07/04	0	0.00	1	62.00	62.40	-1	1,176	-0.09%
2018/06/27	5	61.90	0	0.00	61.80	5	1,208	0.41%
2018/06/20	6	63.00	15	63.60	63.00	-9	1,258	-0.72%
2018/06/15	1	62.20	7	62.90	62.90	-6	1,250	-0.48%
2018/06/07	2	63.30	0	0.00	63.30	2	1,296	0.15%
2018/06/06	3	63.60	0	0.00	63.20	3	1,303	0.23%
2018/06/04	0	0.00	1	61.40	62.50	-1	1,300	-0.08%
2018/05/31	0	0.00	3	61.20	61.20	-3	1,280	-0.23%
2018/05/28	1	58.90	0.7	59.30	59.20	0.3	1,091	0.02%
2018/05/22	15	59.60	0	0.00	59.90	15	1,099	1.36%
2018/05/18	0	0.00	0.6	60.00	59.70	-0.6	1,099	-0.06%
2018/05/17	8	59.74	0	0.00	59.70	8	1,095	0.73%
2018/05/15	0	0.00	2	59.20	59.20	-2	1,054	-0.19%
2018/05/11	0	0.00	2	62.70	62.50	-2	1,000	-0.20%
2018/05/08	2	65.00	0	0.00	65.00	2	970	0.21%
2018/05/02	0	0.00	14	67.40	67.40	-14	953	-1.47%
2018/04/27	0	0.00	20	66.90	66.90	-20	953	-2.10%
2018/04/17	2	67.40	0	0.00	67.40	2	975	0.20%
2018/04/12	42	68.00	0	0.00	68.00	42	986	4.26%
2018/04/03	1	69.40	0	0.00	69.40	1	953	0.10%
2018/03/29	0	0.00	1	68.30	68.30	-1	949	-0.11%
2018/03/27	0	67.10	0	0.00	67.10	0	928	0.00%
2018/03/20	1	67.50	0	0.00	67.70	1	851	0.12%
2018/03/19	1	67.70	2	67.60	67.60	-1	837	-0.12%
2018/03/16	1	67.60	1	67.80	67.60	0	834	0.00%
2018/03/12	35	68.00	0	0.00	68.00	35	773	4.53%
2018/03/05	0	0.00	0	68.00	67.80	0	799	-0.01%
2018/03/01	55	67.75	0	0.00	67.70	55	773	7.11%
2018/02/27	4	69.05	0	0.00	68.60	4	740	0.54%
2018/02/21	0	0.00	1	68.63	69.00	-1	725	-0.14%
2018/02/12	2	68.60	0	0.00	68.30	2	717	0.28%
2018/02/06	2	70.00	0	0.00	69.90	2	715	0.28%
2018/02/05	0	0.00	1	73.00	73.10	-1	685	-0.15%
2018/01/22	8	74.88	0	0.00	75.20	8	662	1.21%
2018/01/18	0	0.00	1	75.00	75.00	-1	655	-0.15%
2018/01/16	67	74.83	0	0.00	75.00	67	627	10.68%
2018/01/12	1	75.00	0	0.00	75.00	1	625	0.16%
2018/01/11	0.1	74.60	0	0.00	75.10	0.1	624	0.02%
2018/01/03	2	74.60	0	0.00	74.80	2	623	0.32%
2018/01/02	1	74.30	0	0.00	74.30	1	624	0.16%