立端 (6245)-玉山券商分點個股進出

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

立端

(6245)

可現股當沖

股價
91.9
漲跌
▼0.6
漲幅
-0.65%
成交量
549張
產業
上櫃通信網路類股
335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

立端 (6245)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/15	2.3	92.03	1	92.40	91.90	1.3	1,353	0.10%
2024/05/14	0.1	92.73	2	92.25	92.50	-1.9	1,454	-0.13%
2024/05/13	2.2	90.06	0	0.00	90.80	2.2	1,468	0.15%
2024/05/10	13.1	94.00	13.8	94.74	94.20	-0.7	1,476	-0.05%
2024/05/09	2.1	95.61	0.4	95.60	95.30	1.7	1,491	0.11%
2024/05/08	0.4	95.72	0	0.00	96.00	0.4	1,501	0.03%
2024/05/07	0	0.00	1.1	95.25	95.70	-1.1	1,513	-0.07%
2024/05/06	0	96.70	0	97.10	95.20	0	1,537	0.00%
2024/05/03	3.1	97.19	0	0.00	96.10	3.1	1,566	0.19%
2024/05/02	2	95.65	0	0.00	95.70	2	1,690	0.12%
2024/04/30	0.1	95.70	0	0.00	95.40	0.1	1,738	0.01%
2024/04/29	0.1	95.60	1.1	95.51	96.00	-1	1,766	-0.05%
2024/04/26	0.1	93.86	2	93.90	93.80	-1.9	1,801	-0.10%
2024/04/25	0	94.88	0	0.00	93.80	0	1,816	0.00%
2024/04/23	1	91.80	3	92.20	92.00	-2	1,932	-0.10%
2024/04/22	1.1	92.53	0.1	92.58	92.00	0.9	1,989	0.05%
2024/04/19	0.2	93.10	1.1	93.91	92.50	-0.9	2,044	-0.04%
2024/04/17	0.2	94.55	0.1	93.75	94.30	0.1	2,137	0.01%
2024/04/16	13.4	93.26	0	0.00	92.90	13.4	2,145	0.62%
2024/04/15	1.1	98.53	0	0.00	98.20	1.1	2,123	0.05%
2024/04/12	0.1	99.70	1	99.60	99.70	-1	2,125	-0.04%
2024/04/11	1	99.71	1	100.50	99.80	0	2,128	0.00%
2024/04/10	2.2	103.03	4.7	101.83	102.50	-2.5	2,125	-0.12%
2024/04/09	4.5	98.24	0.6	98.40	98.00	3.9	2,100	0.18%
2024/04/08	3	100.10	1	100.50	99.50	2	2,095	0.10%
2024/04/03	1.3	99.89	3	99.80	99.80	-1.7	2,101	-0.08%
2024/04/02	0.1	101.00	0	0.00	100.50	0.1	2,104	0.01%
2024/04/01	0.7	101.00	10.1	100.50	101.50	-9.4	2,115	-0.45%
2024/03/29	5.1	99.70	0	0.00	100.50	5.1	2,135	0.24%
2024/03/28	6.1	101.08	2	101.25	100.00	4.1	2,158	0.19%
2024/03/27	0	101.00	1	101.00	101.00	-1	2,168	-0.05%
2024/03/26	2.2	101.95	1.2	101.13	101.00	0.9	2,193	0.04%
2024/03/25	5.1	104.00	2	103.00	104.00	3.1	2,241	0.14%
2024/03/22	1.1	101.52	0	0.00	101.50	1.1	2,251	0.05%
2024/03/20	2	102.50	1.1	102.55	102.00	0.9	2,319	0.04%
2024/03/19	0	0.00	4.1	102.38	102.00	-4.1	2,332	-0.17%
2024/03/18	1	100.50	1	101.00	100.50	0	2,335	0.00%
2024/03/15	1.1	100.59	0	0.00	101.00	1.1	2,372	0.05%
2024/03/14	0	0.00	1.2	100.50	101.00	-1.2	2,401	-0.05%
2024/03/13	0	0.00	0.1	101.50	100.50	-0.1	2,454	0.00%
2024/03/11	0.1	99.98	0.1	100.50	100.00	0	2,551	0.00%
2024/03/08	6.3	98.77	14	99.07	98.80	-7.8	2,622	-0.30%
2024/03/07	5.5	101.18	5	100.50	100.00	0.5	2,718	0.02%
2024/03/06	12.3	105.39	5	105.80	104.00	7.3	2,753	0.27%
2024/03/05	4.2	107.50	1.6	107.99	107.50	2.6	2,715	0.10%
2024/03/04	1.1	107.00	0.2	107.00	107.50	0.9	2,763	0.03%
2024/03/01	1	105.00	4	106.63	106.00	-3	2,882	-0.10%
2024/02/29	12	104.34	12	104.83	105.00	0	3,013	0.00%
2024/02/27	8.7	106.99	3	107.67	105.00	5.7	3,200	0.18%
2024/02/26	2	105.50	5	105.00	105.50	-3	3,287	-0.09%
2024/02/23	3.1	106.52	8	106.81	105.50	-4.9	3,380	-0.14%
2024/02/22	0.2	106.25	1	105.50	106.00	-0.8	3,367	-0.02%
2024/02/21	1.2	105.98	0	0.00	105.50	1.2	3,351	0.03%
2024/02/20	0.8	105.81	0	0.00	105.00	0.8	3,346	0.02%
2024/02/19	9	103.44	188	102.83	103.00	-179	3,369	-5.31%	大賣/鉅額交易
2024/02/16	4.8	102.89	18.8	103.99	104.50	-14	3,348	-0.42%
2024/02/15	6.1	104.01	20.2	104.55	104.00	-14.1	3,330	-0.42%
2024/02/02	2	116.25	6.1	116.25	116.00	-4.1	3,225	-0.13%
2024/02/01	4	115.38	3	115.50	116.50	1	3,194	0.03%
2024/01/30	6.2	113.52	2	114.50	113.50	4.2	3,171	0.13%
2024/01/29	6	113.25	7	114.93	115.50	-1	3,179	-0.03%
2024/01/26	6	115.00	1	113.50	113.50	5	3,153	0.16%
2024/01/25	22.1	119.13	20.2	115.15	113.50	1.9	3,124	0.06%
2024/01/24	2	115.75	1.5	118.52	115.50	0.5	3,003	0.02%
2024/01/23	11	117.04	13.6	117.18	117.50	-2.6	2,964	-0.09%
2024/01/22	7	116.71	1.3	114.63	117.00	5.8	2,935	0.20%
2024/01/19	8	113.75	14.1	113.78	114.00	-6.1	2,902	-0.21%
2024/01/18	17.1	114.87	14.1	112.51	112.50	3	2,886	0.11%
2024/01/17	2.7	116.43	2	117.00	117.00	0.7	2,836	0.03%
2024/01/16	2.2	117.72	2.2	117.73	116.00	0	2,768	0.00%
2024/01/15	14.3	115.12	6	114.67	117.50	8.3	2,708	0.31%
2024/01/12	8	113.81	8	112.44	111.50	0	2,656	0.00%
2024/01/11	11.1	113.90	10	112.75	113.50	1.1	2,632	0.04%
2024/01/10	7	108.57	7	108.00	108.50	0	2,572	0.00%
2024/01/09	1.1	108.02	0	0.00	108.00	1.1	2,565	0.04%
2024/01/08	2	112.00	1	110.50	109.50	1	2,557	0.04%
2024/01/05	0.1	110.92	0	0.00	111.00	0.1	2,557	0.00%
2024/01/04	2	109.00	1	109.00	109.00	1	2,568	0.04%
2024/01/03	1	110.49	5.3	110.97	110.50	-4.3	2,566	-0.17%
2024/01/02	1.1	110.00	1.2	110.52	110.50	-0.2	2,560	-0.01%
2023/12/29	0.1	113.00	1	113.00	112.50	-0.9	2,562	-0.04%
2023/12/28	0.1	112.95	2.6	112.90	112.00	-2.5	2,552	-0.10%
2023/12/27	3	113.83	2	112.50	113.00	1	2,550	0.04%
2023/12/26	0.5	114.50	2	114.00	114.00	-1.5	2,547	-0.06%
2023/12/25	3	113.50	4	114.25	113.50	-1	2,527	-0.04%
2023/12/22	1	110.50	4	112.38	113.00	-3	2,495	-0.12%
2023/12/21	12	113.29	9	112.44	111.50	3	2,494	0.12%
2023/12/20	4	112.62	9.1	114.89	115.50	-5.1	2,469	-0.21%
2023/12/19	6	109.67	2	110.50	110.50	4	2,414	0.17%
2023/12/15	3	110.67	13.5	109.96	109.50	-10.4	2,396	-0.44%
2023/12/14	1.2	114.00	1.3	114.23	113.50	-0.1	2,339	0.00%
2023/12/13	3	113.50	0	114.00	113.50	3	2,327	0.13%
2023/12/12	5.3	114.38	1	116.00	113.50	4.3	2,326	0.19%
2023/12/11	4.1	114.51	1	113.50	113.50	3.1	2,314	0.13%
2023/12/08	2	115.75	4.1	115.48	117.00	-2	2,291	-0.09%
2023/12/07	2.1	113.75	8.4	114.43	112.50	-6.3	2,257	-0.28%
2023/12/06	64.1	117.93	61.1	116.26	116.00	3	2,255	0.13%
2023/12/05	37.1	117.48	30.7	115.01	115.00	6.4	2,192	0.29%
2023/12/04	8.3	121.32	14.8	122.13	117.00	-6.5	2,151	-0.30%
2023/12/01	9.1	117.95	11.2	117.71	122.50	-2	2,050	-0.10%
2023/11/30	32	116.50	41	115.45	115.00	-9	1,957	-0.46%
2023/11/29	5.7	116.30	19	115.16	115.50	-13.3	1,915	-0.69%
2023/11/28	17.1	112.26	20.2	113.73	115.50	-3.1	1,830	-0.17%
2023/11/27	124.3	106.80	60.7	105.62	107.00	63.6	1,681	3.78%	大買/
2023/11/24	34	116.44	167	116.46	115.50	-133	1,506	-8.83%	大賣/鉅額交易
2023/11/23	167.3	110.86	18.9	113.19	113.00	148.4	1,322	11.22%	大買/鉅額交易
2023/11/22	3	108.17	13.7	108.31	108.50	-10.7	1,130	-0.94%
2023/11/21	3	98.90	3.2	98.75	99.00	-0.2	1,015	-0.02%
2023/11/20	17.1	97.82	2.1	97.66	98.00	15	1,029	1.46%
2023/11/17	3	97.27	1	97.50	97.20	2	1,022	0.20%
2023/11/16	14.1	97.56	9.1	98.34	97.90	4.9	1,021	0.48%
2023/11/15	1	93.00	0	0.00	94.30	1	978	0.10%
2023/11/14	0.2	91.20	2	92.45	91.80	-1.8	978	-0.18%
2023/11/13	0	92.66	1.4	93.86	92.60	-1.4	971	-0.14%
2023/11/10	0	95.00	2.3	94.10	94.80	-2.3	974	-0.24%
2023/11/09	0.1	94.10	3	94.00	94.00	-2.9	990	-0.30%
2023/11/08	1	94.40	2	94.45	94.40	-1	1,040	-0.10%
2023/11/07	5	93.80	1.1	93.70	93.60	3.9	1,094	0.36%
2023/11/06	4.2	94.01	1	92.80	94.20	3.2	1,142	0.28%
2023/11/03	2	90.50	0.1	90.64	90.80	1.9	1,142	0.17%
2023/11/02	1.1	90.53	1	91.70	90.50	0.1	1,219	0.01%
2023/11/01	0.1	90.20	0	0.00	90.20	0.1	1,251	0.01%
2023/10/31	4	89.78	1.1	89.08	89.00	2.9	1,279	0.22%
2023/10/30	2.2	90.76	0	0.00	90.50	2.2	1,331	0.17%
2023/10/27	1	89.70	1.1	90.15	91.30	-0.1	1,368	0.00%
2023/10/26	1.1	89.99	1	90.10	90.10	0.1	1,398	0.01%
2023/10/25	0.1	91.12	0.4	91.50	90.50	-0.3	1,439	-0.02%
2023/10/24	1	90.10	2	90.05	90.40	-1	1,488	-0.07%
2023/10/23	1.2	90.56	1	90.00	90.00	0.2	1,570	0.01%
2023/10/20	1.3	89.81	1.1	91.37	91.20	0.2	1,607	0.01%
2023/10/19	0	90.90	0	91.30	91.50	0	1,657	0.00%
2023/10/18	2.1	89.90	2	88.60	91.10	0.1	1,686	0.00%
2023/10/17	0.1	90.80	0	0.00	90.40	0.1	1,695	0.01%
2023/10/16	0.1	91.80	0	0.00	91.30	0.1	1,744	0.01%
2023/10/13	1	92.41	1	93.60	92.00	0	1,811	0.00%
2023/10/12	6	91.93	22	91.72	91.60	-16	1,854	-0.86%
2023/10/11	4	95.25	7.3	94.92	94.50	-3.3	1,905	-0.17%
2023/10/06	0	96.10	1	96.20	96.20	-1	2,078	-0.05%
2023/10/05	28.1	96.42	19	96.23	96.40	9.1	2,099	0.43%
2023/10/04	2	92.40	3.1	92.76	93.60	-1	2,116	-0.05%
2023/10/03	3.1	93.65	3	93.03	92.30	0.1	2,147	0.00%
2023/10/02	10.3	94.15	2.3	94.45	94.60	8	2,179	0.37%
2023/09/28	3	91.70	2	91.70	91.60	1	2,208	0.05%
2023/09/27	2.1	90.62	4.1	91.02	90.70	-2	2,263	-0.09%
2023/09/26	3.2	92.01	3	91.10	90.80	0.2	2,301	0.01%
2023/09/25	1.1	93.48	2	92.65	92.60	-0.9	2,326	-0.04%
2023/09/22	3.2	92.72	2	92.15	93.30	1.2	2,370	0.05%
2023/09/21	3.1	93.38	1.2	93.58	93.00	1.9	2,389	0.08%
2023/09/20	4.1	95.85	4	95.58	94.60	0.1	2,397	0.00%
2023/09/19	1.1	98.20	0	0.00	96.90	1.1	2,418	0.05%
2023/09/18	3.2	97.74	0	0.00	97.50	3.2	2,443	0.13%
2023/09/15	1	97.70	0.1	98.00	97.70	0.9	2,488	0.04%
2023/09/14	2.6	97.54	2	100.15	100.00	0.6	2,509	0.02%
2023/09/13	1.1	94.15	0	0.00	93.80	1.1	2,517	0.04%
2023/09/12	5.4	95.22	14.1	93.60	92.90	-8.6	2,572	-0.34%
2023/09/11	7.4	96.55	1	95.90	95.60	6.4	2,670	0.24%
2023/09/08	0.1	102.50	1	102.00	102.00	-0.9	2,711	-0.03%
2023/09/07	4.1	102.88	1	103.00	102.50	3.1	2,885	0.11%
2023/09/06	3.1	109.67	20.9	109.55	109.50	-17.8	2,922	-0.61%
2023/09/05	2	108.76	20.1	108.62	109.00	-18	2,929	-0.62%
2023/09/04	1	107.50	0	108.00	107.50	1	2,980	0.03%
2023/09/01	2.6	107.14	0.1	108.00	107.00	2.5	3,002	0.08%
2023/08/31	0.5	106.30	1	105.50	106.00	-0.5	3,029	-0.02%
2023/08/30	2.9	104.45	1	105.00	104.00	1.9	3,041	0.06%
2023/08/29	1.1	101.09	2	103.25	103.50	-0.9	3,087	-0.03%
2023/08/28	2.8	102.65	1	102.01	102.00	1.8	3,113	0.06%
2023/08/25	1.4	105.14	2	105.00	104.50	-0.6	3,201	-0.02%
2023/08/24	3.7	104.74	4	105.50	104.50	-0.3	3,275	-0.01%
2023/08/23	0.3	106.50	1	105.50	105.50	-0.7	3,373	-0.02%
2023/08/22	1.4	105.86	2	105.50	105.00	-0.6	3,497	-0.02%
2023/08/21	1.4	105.89	4	106.00	106.00	-2.6	3,653	-0.07%
2023/08/18	1.4	107.10	0.3	105.00	105.00	1.1	3,821	0.03%
2023/08/17	1.2	106.62	3	105.50	107.00	-1.8	4,115	-0.04%
2023/08/16	1.2	104.10	2.2	103.82	104.00	-1	4,276	-0.02%
2023/08/15	2.2	104.77	0	0.00	105.00	2.2	4,464	0.05%
2023/08/14	3.8	100.64	32	102.63	100.00	-28.3	4,570	-0.62%
2023/08/11	11.2	105.86	1	105.50	105.50	10.2	4,626	0.22%
2023/08/10	2.2	106.53	15.2	105.65	109.00	-13	4,659	-0.28%
2023/08/09	3	110.18	12.6	111.60	109.50	-9.6	4,689	-0.20%
2023/08/08	9.1	111.34	2	112.25	110.50	7.1	4,779	0.15%
2023/08/07	2	112.25	1	112.00	112.50	1	4,848	0.02%
2023/08/04	3.1	111.10	17	113.12	113.00	-13.9	4,983	-0.28%
2023/08/02	2.1	111.23	34.3	112.31	110.00	-32.2	5,006	-0.64%
2023/08/01	7.2	114.72	2	115.25	114.00	5.2	5,107	0.10%
2023/07/31	0.2	116.50	7	117.07	116.00	-6.8	5,348	-0.13%
2023/07/28	4	115.13	9.2	114.79	115.00	-5.2	5,356	-0.10%
2023/07/27	12.2	118.89	8	119.06	118.00	4.2	5,330	0.08%
2023/07/26	45.2	120.45	15.7	119.18	118.00	29.5	5,319	0.55%
2023/07/25	24	117.58	38.2	117.38	117.00	-14.1	5,283	-0.27%
2023/07/24	15	116.56	7.2	115.35	116.50	7.9	5,280	0.15%
2023/07/21	9	113.83	7.6	114.20	114.50	1.5	5,258	0.03%
2023/07/20	5	115.40	4.4	115.97	116.50	0.6	5,311	0.01%
2023/07/19	9.2	115.16	8	115.69	113.50	1.2	5,308	0.02%
2023/07/18	6	113.59	11.5	113.50	113.50	-5.5	5,334	-0.10%
2023/07/17	8.2	116.57	11.4	116.39	115.50	-3.2	5,353	-0.06%
2023/07/14	17.1	116.62	10.5	116.56	116.00	6.6	5,361	0.12%
2023/07/13	17.3	117.96	20.1	117.27	117.50	-2.7	5,314	-0.05%
2023/07/12	6	110.17	4.3	110.76	111.00	1.7	5,185	0.03%
2023/07/11	7.2	110.53	49	111.41	111.00	-41.8	5,246	-0.80%
2023/07/10	3.1	107.04	8	109.63	110.00	-4.9	5,260	-0.09%
2023/07/07	8.1	109.26	10	108.75	109.00	-2	5,332	-0.04%
2023/07/06	4	112.00	5	112.10	111.00	-1	5,489	-0.02%
2023/07/05	8.7	112.74	0	0.00	112.00	8.7	5,496	0.16%
2023/07/04	6.3	110.85	4	111.75	111.50	2.3	5,491	0.04%
2023/07/03	20.5	111.22	5	111.00	111.00	15.5	5,480	0.28%
2023/06/30	21.2	112.22	13	111.42	112.00	8.2	5,522	0.15%
2023/06/29	43.4	108.74	3	108.00	109.00	40.4	5,561	0.73%
2023/06/28	3.3	107.81	2	106.53	106.00	1.3	5,605	0.02%
2023/06/27	6.6	107.80	1	109.50	107.00	5.6	5,712	0.10%
2023/06/26	4.6	108.91	1.2	108.67	108.50	3.4	5,791	0.06%
2023/06/21	4.6	111.12	4.3	111.77	111.00	0.3	6,010	0.01%
2023/06/20	7.2	110.25	1	110.50	111.00	6.2	6,177	0.10%
2023/06/19	9.3	111.68	2.2	111.97	112.00	7.1	6,236	0.11%
2023/06/16	20.6	111.67	52	111.35	110.50	-31.4	6,237	-0.50%
2023/06/15	20.5	112.43	9.1	113.36	113.00	11.4	6,208	0.18%
2023/06/14	11.5	111.79	37	111.95	111.50	-25.5	6,122	-0.42%
2023/06/13	74.2	112.98	29	113.53	113.50	45.2	6,098	0.74%
2023/06/12	17.7	115.15	13.2	115.52	115.00	4.5	5,970	0.08%
2023/06/09	5.1	127.37	4.1	126.77	127.50	1	5,959	0.02%
2023/06/08	16.7	125.94	10.6	127.13	125.00	6.1	6,092	0.10%
2023/06/07	6	131.75	34	131.85	131.00	-28	6,106	-0.46%
2023/06/06	1.4	131.30	8.2	132.84	130.50	-6.8	6,154	-0.11%
2023/06/05	7.2	134.66	20	134.93	135.50	-12.8	6,167	-0.21%
2023/06/02	6.7	135.72	6	134.58	134.50	0.7	6,235	0.01%
2023/06/01	5.5	135.11	3.2	135.34	134.50	2.3	6,334	0.04%
2023/05/31	27.1	136.44	24	136.88	136.50	3.1	6,562	0.05%
2023/05/30	19	135.74	8	136.00	136.00	11	6,538	0.17%
2023/05/29	161	135.98	31	134.32	135.50	130	6,546	1.99%	大買/鉅額交易
2023/05/26	8	130.56	12.5	129.02	128.00	-4.5	6,556	-0.07%
2023/05/25	19.2	130.71	5.8	129.48	129.00	13.3	6,500	0.20%
2023/05/24	51	135.85	29.6	135.46	135.00	21.4	6,491	0.33%
2023/05/23	63.5	134.90	70.2	137.77	140.50	-6.7	6,518	-0.10%
2023/05/22	27.3	128.11	27.3	128.50	128.50	0	6,536	0.00%
2023/05/19	35.8	125.73	15.1	125.49	125.00	20.7	6,667	0.31%
2023/05/18	4.1	123.88	16	123.47	124.00	-11.9	6,598	-0.18%
2023/05/17	40	122.70	7	121.07	121.00	33	6,515	0.51%
2023/05/16	1	121.50	67.1	120.48	119.50	-66.1	6,503	-1.02%
2023/05/15	17	119.79	19	118.42	118.00	-2	6,578	-0.03%
2023/05/12	16.9	119.40	10	118.80	120.50	6.9	6,623	0.10%
2023/05/11	30.2	117.79	54	116.10	116.00	-23.8	6,731	-0.35%
2023/05/10	20.5	117.02	19	116.63	116.00	1.5	6,737	0.02%
2023/05/09	3.1	114.34	4	115.25	114.00	-0.9	6,671	-0.01%
2023/05/08	25.4	117.06	12.2	116.67	117.00	13.2	6,753	0.20%
2023/05/05	61.3	114.21	44	114.55	115.50	17.3	6,788	0.25%
2023/05/04	8.2	106.87	3.1	106.85	107.00	5.2	6,558	0.08%
2023/05/02	12	105.79	1	104.50	105.50	11	6,630	0.17%
2023/04/28	22.1	103.18	8	102.31	102.50	14.1	6,665	0.21%
2023/04/27	5	99.10	0	0.00	100.50	5	6,671	0.07%
2023/04/26	4	98.95	4.4	99.00	100.00	-0.4	6,776	-0.01%
2023/04/25	9.1	99.10	0.1	98.00	98.30	9.1	6,949	0.13%
2023/04/24	6	101.50	68	101.82	102.00	-62	7,208	-0.86%
2023/04/21	18	101.89	11	101.05	100.50	7	7,348	0.10%
2023/04/20	3.2	103.44	3.1	103.34	103.00	0.2	7,300	0.00%
2023/04/19	5	109.40	5	109.20	108.00	0	7,251	0.00%
2023/04/18	2	109.50	1	109.00	108.50	1	7,281	0.01%
2023/04/17	9.2	111.27	2	111.25	110.00	7.2	7,327	0.10%
2023/04/14	20	111.18	3	111.50	111.50	17	7,313	0.23%
2023/04/13	1	110.00	61.4	109.99	109.50	-60.4	7,258	-0.83%
2023/04/12	5.3	109.62	3.7	110.41	111.00	1.6	7,245	0.02%
2023/04/11	41.4	110.40	48.1	114.52	109.50	-6.7	7,162	-0.09%
2023/04/10	3	122.83	2.7	122.12	121.50	0.4	7,000	0.00%
2023/04/07	6	122.08	6	122.17	122.00	0	7,009	0.00%
2023/04/06	4.1	119.88	5	120.30	121.50	-0.9	7,017	-0.01%
2023/03/31	3.1	122.65	5.2	122.09	121.50	-2.1	7,121	-0.03%
2023/03/30	21.1	121.36	7	121.29	121.50	14.1	7,218	0.20%
2023/03/29	10	119.60	10	118.95	119.00	0	7,197	0.00%
2023/03/28	10.4	119.97	10	119.00	118.00	0.4	7,243	0.00%
2023/03/27	9	123.56	2.2	121.45	121.50	6.8	7,148	0.10%
2023/03/24	15.1	126.48	28.1	125.39	123.50	-12.9	7,102	-0.18%
2023/03/23	7	119.07	12.3	122.12	127.00	-5.3	6,916	-0.08%
2023/03/22	23.1	112.12	7.4	115.43	115.50	15.7	6,781	0.23%
2023/03/21	12	114.00	39	113.46	111.50	-27	6,770	-0.40%
2023/03/20	14.4	112.98	17	113.59	113.50	-2.7	6,866	-0.04%
2023/03/17	3	110.67	4.1	111.51	111.50	-1.1	6,950	-0.02%
2023/03/16	9.2	107.83	10.1	107.36	107.50	-0.9	7,009	-0.01%
2023/03/15	11.2	111.97	12	111.88	111.50	-0.8	7,091	-0.01%
2023/03/14	8.2	108.91	5	109.50	110.00	3.2	7,162	0.04%
2023/03/13	30.4	106.42	77.3	108.07	108.50	-46.9	7,206	-0.65%
2023/03/10	15.9	115.84	14.3	115.65	114.50	1.6	7,204	0.02%
2023/03/09	15.8	120.91	16.5	120.62	120.00	-0.7	7,305	-0.01%
2023/03/08	12.6	119.77	111	119.33	119.00	-98.4	7,505	-1.31%	大賣/
2023/03/07	12.2	119.87	22.1	119.43	121.00	-9.9	7,613	-0.13%
2023/03/06	24.8	121.24	25	120.34	119.50	-0.2	7,701	0.00%
2023/03/03	44.8	121.29	41.4	122.76	123.00	3.4	7,598	0.04%
2023/03/02	16.1	114.03	7	115.06	116.50	9	7,411	0.12%
2023/03/01	53.7	112.46	18	111.69	113.00	35.7	7,452	0.48%
2023/02/24	11.3	111.73	11	111.27	109.50	0.3	7,558	0.00%
2023/02/23	10.5	112.91	6.5	113.65	114.50	4	7,718	0.05%
2023/02/22	30.5	110.79	47	111.96	111.50	-16.5	7,996	-0.21%
2023/02/21	27.3	118.59	21.3	118.13	116.50	6	8,003	0.08%
2023/02/20	44.5	117.31	38.1	118.13	116.50	6.3	7,857	0.08%
2023/02/17	32	113.98	28.8	113.19	114.50	3.3	7,569	0.04%
2023/02/16	22.1	106.57	17.4	106.27	105.50	4.8	7,339	0.06%
2023/02/15	0	0.00	4	104.00	104.50	-4	7,291	-0.05%
2023/02/14	9.4	103.76	43	102.51	103.00	-33.6	7,344	-0.46%
2023/02/13	40.3	107.27	22	105.57	106.00	18.3	7,332	0.25%
2023/02/10	26.1	103.74	10	102.70	102.50	16.1	7,218	0.22%
2023/02/09	30.4	105.56	36.3	105.11	105.00	-6	7,140	-0.08%
2023/02/08	21.8	100.44	22.3	100.68	101.00	-0.5	6,972	-0.01%
2023/02/07	24	97.75	12.1	98.05	99.50	11.9	6,859	0.17%
2023/02/06	38.1	96.80	61	95.47	95.20	-22.9	6,859	-0.33%
2023/02/03	30	98.13	48.4	98.65	101.00	-18.4	6,762	-0.27%
2023/02/02	22.2	94.18	8.3	94.27	94.10	13.9	6,627	0.21%
2023/02/01	9.4	92.39	0	0.00	93.00	9.4	6,598	0.14%
2023/01/31	21.2	91.39	6	91.37	91.80	15.2	6,593	0.23%
2023/01/30	30	94.33	30	94.27	94.00	0	6,533	0.00%
2023/01/17	7	94.97	9.1	95.66	95.50	-2.1	6,477	-0.03%
2023/01/16	37	93.37	52.1	94.63	95.00	-15	6,463	-0.23%
2023/01/13	44	97.86	21	95.93	94.60	23	6,363	0.36%
2023/01/12	54	101.78	39	102.58	102.00	15	6,240	0.24%
2023/01/11	23	97.86	22.1	97.78	99.40	0.9	5,981	0.02%
2023/01/10	0	91.40	1	90.20	90.40	-1	5,863	-0.02%
2023/01/09	0	0.00	0	89.90	90.00	0	5,860	0.00%
2023/01/06	13.1	89.75	12.1	89.77	88.60	1.1	5,845	0.02%
2023/01/05	11	92.73	14	92.38	92.60	-3	5,834	-0.05%
2023/01/04	12.1	91.55	2	91.10	91.10	10.1	5,790	0.17%
2023/01/03	2.1	93.78	12	93.38	93.80	-9.9	5,781	-0.17%
2022/12/30	15	94.12	5	93.16	92.00	10	5,769	0.17%
2022/12/29	3	91.70	4	90.77	92.00	-1	5,747	-0.02%
2022/12/28	14	92.88	4	92.13	91.00	10	5,778	0.17%
2022/12/27	7.1	93.84	44	93.95	94.70	-36.9	5,810	-0.64%
2022/12/26	8	91.74	10	92.15	92.20	-2	5,797	-0.03%
2022/12/23	47	94.37	27.2	92.56	91.80	19.9	5,778	0.34%
2022/12/22	46.2	103.19	31	100.21	98.80	15.2	5,663	0.27%
2022/12/21	20	102.83	46	103.39	102.50	-26	5,530	-0.47%
2022/12/20	9	102.56	15	101.84	98.90	-6	5,497	-0.11%
2022/12/19	11	102.68	3	103.00	103.00	8	5,431	0.15%
2022/12/16	24	102.31	7	100.86	100.50	17	5,478	0.31%
2022/12/15	255	104.11	10	103.90	103.50	245	5,444	4.50%	大買/鉅額交易
2022/12/14	5.1	99.68	3.1	101.94	102.00	2	5,405	0.04%
2022/12/13	27	98.78	23	99.06	97.00	4	5,358	0.08%
2022/12/12	4	101.24	3.1	101.96	99.50	1	5,320	0.02%
2022/12/09	20	104.88	15	103.73	108.00	5	5,286	0.09%
2022/12/08	6	105.42	7	106.85	107.50	-1	5,437	-0.02%
2022/12/07	24	108.47	103	102.45	104.00	-79	5,599	-1.41%	大賣/
2022/12/06	41	107.11	29	107.36	108.00	12	5,553	0.22%
2022/12/05	21	104.93	22.3	105.34	105.50	-1.3	5,455	-0.02%
2022/12/02	38	100.76	28	102.45	104.00	10	5,360	0.19%
2022/12/01	38	96.32	60	96.09	96.60	-22	5,216	-0.42%
2022/11/30	83	90.14	75.1	91.98	95.50	7.9	5,065	0.16%
2022/11/29	40.2	88.42	34.1	89.20	88.80	6.2	4,812	0.13%
2022/11/28	41	89.91	40.1	88.88	88.00	1	4,669	0.02%
2022/11/25	17.4	87.38	14	87.59	87.10	3.4	4,512	0.08%
2022/11/24	14.3	87.43	16.1	87.20	87.30	-1.8	4,485	-0.04%
2022/11/23	51.2	86.21	52	86.85	87.90	-0.8	4,449	-0.02%
2022/11/22	79	87.74	284.5	87.02	87.50	-205.5	4,354	-4.72%	大賣/鉅額交易
2022/11/21	78.7	85.94	56	86.48	87.90	22.7	4,194	0.54%
2022/11/18	44	81.08	30.1	83.14	82.80	13.9	3,949	0.35%
2022/11/17	27	74.28	59	75.24	76.30	-32	3,643	-0.88%
2022/11/16	73	72.29	46	71.62	71.20	27	3,514	0.77%
2022/11/15	5	72.04	7	71.17	71.00	-2	3,489	-0.06%
2022/11/14	50	70.81	204	70.65	71.10	-154	3,482	-4.42%	大賣/鉅額交易
2022/11/11	16	70.94	15	70.66	70.90	1	3,448	0.03%
2022/11/10	9	69.90	11	69.75	69.30	-2	3,420	-0.06%
2022/11/09	27.1	68.87	34	68.58	68.80	-6.9	3,394	-0.20%
2022/11/08	13	66.92	13	66.64	67.50	0	3,389	0.00%
2022/11/07	11.1	66.68	17.2	66.56	66.40	-6.1	3,471	-0.17%
2022/11/04	166	67.63	11	67.34	67.50	155	3,560	4.35%	大買/鉅額交易
2022/11/03	15	67.30	9	67.49	67.50	6	3,585	0.17%
2022/11/02	89.2	66.69	52	67.16	67.10	37.1	3,596	1.03%
2022/11/01	7	64.03	6.2	63.41	64.90	0.8	3,558	0.02%
2022/10/31	16.2	63.75	18	63.56	64.40	-1.8	3,591	-0.05%
2022/10/28	11	61.52	10	61.63	61.50	1	3,584	0.03%
2022/10/27	5	61.30	5	61.74	61.90	0	3,775	0.00%
2022/10/26	11	59.11	11	59.51	59.40	0	3,928	0.00%
2022/10/24	4	61.03	8	60.11	59.40	-4	4,117	-0.10%
2022/10/21	9	59.12	4	59.25	59.10	5	4,099	0.12%
2022/10/20	13	59.47	11	59.14	59.10	2	4,100	0.05%
2022/10/19	47	61.44	68	61.97	62.10	-21	4,054	-0.52%
2022/10/18	45	60.60	15	60.95	59.90	30	3,993	0.75%
2022/10/17	2	57.35	3	57.47	58.20	-1	3,974	-0.03%
2022/10/14	1	56.80	2	57.15	57.60	-1	3,971	-0.03%
2022/10/13	3	54.47	0	0.00	54.90	3	4,010	0.07%
2022/10/12	0	0.00	0.3	59.40	59.70	-0.3	3,958	-0.01%
2022/10/11	2	58.75	0.1	58.80	58.50	1.9	3,994	0.05%
2022/10/07	0	0.00	0.1	60.90	60.80	-0.1	4,072	0.00%
2022/10/06	0	0.00	2	61.40	61.10	-2	4,147	-0.05%
2022/10/05	9	62.47	12.1	62.87	60.80	-3.1	4,214	-0.07%
2022/10/04	17	62.45	1	62.00	63.00	16	4,203	0.38%
2022/10/03	26	57.00	32	59.17	59.60	-6	4,180	-0.14%
2022/09/29	0.4	58.10	0	0.00	57.60	0.4	4,222	0.01%
2022/09/28	26.1	58.08	61	58.57	57.30	-34.9	4,293	-0.81%
2022/09/27	4	61.38	2	61.20	62.10	2	4,362	0.05%
2022/09/26	8	62.73	5	62.58	61.50	3	4,403	0.07%
2022/09/23	31	67.11	39.1	66.85	65.60	-8.1	4,534	-0.18%
2022/09/22	5	71.22	2	70.95	71.20	3	4,650	0.06%
2022/09/21	21	70.38	55	70.65	70.80	-34	5,053	-0.67%
2022/09/20	46	72.58	2	72.05	72.00	44	5,210	0.84%
2022/09/19	1	72.50	0.2	72.22	71.70	0.8	5,296	0.01%
2022/09/16	2.1	75.37	12.6	75.07	75.10	-10.5	5,300	-0.20%
2022/09/15	43.1	79.45	46	78.82	78.30	-2.9	5,221	-0.06%
2022/09/14	34.1	75.73	37.4	75.56	78.30	-3.3	4,970	-0.07%
2022/09/13	15.1	69.20	12	70.21	71.40	3.1	4,730	0.06%
2022/09/12	2	64.60	1	64.80	66.10	1	4,681	0.02%
2022/09/08	2.1	63.06	0.2	63.40	63.20	1.9	4,686	0.04%
2022/09/07	29	62.61	29	63.44	62.70	0	4,707	0.00%
2022/09/06	0.1	64.90	153.1	64.29	64.20	-153	4,750	-3.22%	大賣/鉅額交易
2022/09/05	7.1	67.73	6	66.92	66.80	1.1	4,823	0.02%
2022/09/02	7	68.64	7	69.01	68.60	0	5,107	0.00%
2022/09/01	3.1	69.09	3.5	68.86	68.50	-0.4	5,238	-0.01%
2022/08/31	11	68.20	8	67.98	69.00	3	5,232	0.06%
2022/08/30	3	68.50	15	68.95	68.60	-12	5,209	-0.23%
2022/08/29	15	66.71	2.3	67.18	66.70	12.7	5,164	0.25%
2022/08/26	7	70.70	8.1	71.34	71.30	-1.1	5,134	-0.02%
2022/08/25	6.2	70.18	14.3	70.57	70.70	-8.1	5,099	-0.16%
2022/08/24	11.3	68.84	241.1	68.93	68.20	-229.8	5,054	-4.55%	大賣/鉅額交易
2022/08/23	3	69.10	1	69.50	69.70	2	5,036	0.04%
2022/08/22	0.1	70.60	89	71.31	70.60	-88.9	4,995	-1.78%
2022/08/19	10	71.57	15	71.69	71.70	-5	4,961	-0.10%
2022/08/18	3.1	70.92	13.5	71.85	71.70	-10.5	4,926	-0.21%
2022/08/17	9	71.42	17	71.22	71.30	-8	4,878	-0.16%
2022/08/16	18	69.54	25.3	69.61	70.50	-7.3	4,820	-0.15%
2022/08/15	14	68.49	5.1	68.51	68.20	8.9	4,745	0.19%
2022/08/12	19	70.69	8	70.20	70.20	11	4,665	0.24%
2022/08/11	12	72.37	29	71.73	72.70	-17	4,531	-0.38%
2022/08/10	18	72.08	13	71.54	70.30	5	4,408	0.11%
2022/08/09	5	70.94	5	70.20	71.30	0	4,340	0.00%
2022/08/08	8.4	68.88	6	69.90	70.10	2.4	4,296	0.05%
2022/08/05	16	70.22	23	70.02	70.50	-7	4,228	-0.17%
2022/08/04	20	69.02	11	68.68	70.40	9	4,162	0.22%
2022/08/03	57	70.72	75	71.35	69.90	-18	4,116	-0.44%
2022/08/02	26.3	71.41	43	71.85	72.00	-16.7	3,918	-0.43%
2022/08/01	33	70.64	43	70.66	70.40	-10	3,737	-0.27%
2022/07/29	67	67.99	34	67.80	68.30	33	3,585	0.92%
2022/07/28	5	65.60	7	66.41	66.20	-2	3,503	-0.06%
2022/07/27	1	65.60	3	64.73	66.30	-2	3,487	-0.06%
2022/07/26	3	66.47	12	67.35	65.00	-9	3,444	-0.26%
2022/07/25	0	0.00	1	67.40	67.40	-1	3,408	-0.03%
2022/07/22	10	66.57	3	66.67	66.50	7	3,385	0.21%
2022/07/21	0	0.00	14	65.58	65.80	-14	3,363	-0.42%
2022/07/20	29	67.40	36	66.39	65.40	-7	3,343	-0.21%
2022/07/19	2	66.85	1	67.50	66.70	1	3,292	0.03%
2022/07/18	7	67.00	6	67.08	67.10	1	3,272	0.03%
2022/07/15	9	67.19	11	67.29	67.10	-2	3,219	-0.06%
2022/07/14	95	66.75	15	66.01	67.30	80	3,143	2.55%
2022/07/13	12	65.13	26	65.21	64.00	-14	3,073	-0.46%
2022/07/12	8	63.15	5	63.32	63.50	3	3,071	0.10%
2022/07/11	4	63.85	9	64.18	64.20	-5	3,067	-0.16%
2022/07/08	19	63.75	25	63.29	63.60	-6	3,064	-0.20%
2022/07/07	11	62.09	9	62.26	63.20	2	2,994	0.07%
2022/07/06	47	63.81	35	60.47	60.20	12	2,936	0.41%
2022/07/05	217	63.25	3	64.90	65.30	214	2,842	7.53%	大買/鉅額交易
2022/07/04	6	62.98	15.4	62.65	61.40	-9.4	2,724	-0.35%
2022/07/01	18	63.49	12	63.74	62.10	6	2,648	0.23%
2022/06/30	10	68.61	17	67.90	69.00	-7	2,468	-0.28%
2022/06/29	72.4	68.70	166	69.01	69.60	-93.6	2,278	-4.11%	大賣/
2022/06/28	123	65.21	37	66.01	66.50	86	1,841	4.67%	大買/
2022/06/27	9	61.66	7	62.71	63.20	2	1,653	0.12%
2022/06/24	7	59.96	9	60.07	59.60	-2	1,528	-0.13%
2022/06/23	8	57.89	8	58.00	57.90	0	1,477	0.00%
2022/06/22	6	59.00	25	58.42	56.70	-19	1,454	-1.31%
2022/06/21	5	57.40	5	58.80	59.10	0	1,435	0.00%
2022/06/20	23	58.11	12	57.22	56.80	11	1,422	0.77%
2022/06/17	1	60.70	1	60.00	60.20	0	1,367	0.00%
2022/06/15	6	64.93	4	63.95	64.00	2	1,309	0.15%
2022/06/14	14	63.87	7.2	63.97	65.00	6.9	1,241	0.55%
2022/06/13	47.2	64.81	67	65.35	65.60	-19.9	1,137	-1.75%
2022/06/10	4	62.65	4	62.70	63.60	0	825	0.00%
2022/06/09	7	58.00	0	0.00	57.90	7	671	1.05%
2022/06/06	0	0.00	4	55.78	55.80	-4	649	-0.62%
2022/06/02	0	0.00	4	55.20	55.20	-4	648	-0.62%
2022/06/01	1	55.80	0	0.00	55.40	1	647	0.15%
2022/05/31	8	57.04	1	56.90	56.40	7	639	1.10%
2022/05/27	1	52.00	0	0.00	51.80	1	607	0.16%
2022/05/23	0	52.50	0	0.00	52.20	0	605	0.00%
2022/05/12	11	51.18	0	0.00	50.90	11	567	1.94%
2022/05/10	1	53.00	0	0.00	53.90	1	543	0.18%
2022/05/06	6	56.58	15	56.13	57.50	-9	520	-1.73%
2022/05/05	11	57.50	0	0.00	58.20	11	514	2.14%
2022/05/04	8	57.48	0	0.00	57.80	8	510	1.57%
2022/05/03	3	58.80	0	0.00	58.50	3	500	0.60%
2022/04/29	0.2	58.60	3	58.80	59.00	-2.8	500	-0.57%
2022/04/28	2	58.10	0	0.00	58.00	2	496	0.40%
2022/04/25	1	58.20	0	0.00	58.00	1	476	0.21%
2022/04/22	0.4	61.00	5	60.60	60.60	-4.6	459	-1.01%
2022/04/20	19	60.85	4	61.10	60.90	15	436	3.44%
2022/04/19	0	0.00	2	59.65	59.90	-2	403	-0.50%
2022/04/18	14	61.55	12	61.70	59.10	2	378	0.53%
2022/04/15	12	60.33	3	60.17	60.00	9	298	3.02%
2022/04/14	6	58.67	7	59.66	59.60	-1	261	-0.38%
2022/04/01	0	0.00	1	56.00	56.50	-1	248	-0.40%
2022/03/30	0	0.00	2	55.30	55.30	-2	256	-0.78%
2022/03/24	1	55.80	0	0.00	55.60	1	257	0.39%
2022/03/23	1	54.60	9	55.39	55.40	-8	256	-3.12%
2022/03/22	1	53.80	0	0.00	54.20	1	251	0.40%
2022/03/21	5	54.12	5	55.02	53.60	0	254	0.00%
2022/03/18	0.5	54.60	2	54.90	54.80	-1.5	252	-0.59%
2022/03/16	0.5	53.50	0	0.00	54.00	0.5	258	0.19%
2022/03/15	0	0.00	6	53.30	53.60	-6	259	-2.31%
2022/03/08	0	0.00	1	52.50	52.70	-1	275	-0.36%
2022/03/03	1	53.70	0	0.00	53.50	1	273	0.37%
2022/02/24	0	0.00	2	52.70	52.80	-2	274	-0.73%
2022/02/21	0	0.00	1.2	53.99	53.90	-1.2	275	-0.42%
2022/02/18	1	53.60	0	0.00	54.20	1	277	0.36%
2022/02/17	0	0.00	1	54.70	54.50	-1	276	-0.36%
2022/02/15	6	52.65	0	0.00	53.00	6	280	2.14%
2022/02/14	1	52.30	0	0.00	53.00	1	283	0.35%
2022/02/10	0	0.00	1	54.80	54.50	-1	285	-0.35%
2022/02/07	1	52.60	0	0.00	53.60	1	298	0.33%
2022/01/19	1	53.30	0	0.00	53.40	1	298	0.33%
2022/01/12	5	54.30	0	0.00	54.70	5	299	1.67%
2022/01/10	1	54.60	0	0.00	54.90	1	301	0.33%
2022/01/05	0	0.00	0	56.50	56.30	0	298	-0.01%
2022/01/03	0	0.00	6	57.08	57.00	-6	296	-2.03%
2021/12/28	1	54.50	18	54.31	54.40	-17	274	-6.20%
2021/12/27	0	0.00	1	55.90	55.10	-1	272	-0.37%
2021/12/24	0	0.00	16	55.88	55.50	-16	270	-5.93%
2021/12/23	0	0.00	3	54.20	54.20	-3	256	-1.17%
2021/12/22	0	0.00	2	54.05	54.10	-2	257	-0.78%
2021/12/20	0	0.00	5	52.80	53.00	-5	252	-1.98%
2021/12/17	2	52.80	0	0.00	52.70	2	253	0.79%
2021/12/16	2	54.10	0	0.00	53.60	2	251	0.79%
2021/12/15	4	53.45	1	53.70	53.70	3	251	1.19%
2021/12/14	4	53.20	3	53.70	53.40	1	252	0.40%
2021/12/13	11	53.74	7	53.80	54.20	4	251	1.59%
2021/12/10	10	51.55	0	0.00	51.90	10	243	4.11%
2021/12/06	0	0.00	2	51.50	52.20	-2	272	-0.73%
2021/12/02	1	49.95	0	0.00	50.10	1	273	0.37%
2021/11/29	2	49.55	2	50.30	50.50	0	277	0.00%
2021/11/26	2	50.10	0	0.00	50.80	2	280	0.71%
2021/11/17	0	0.00	4	50.60	50.90	-4	307	-1.31%
2021/11/15	2	49.85	0	0.00	49.85	2	309	0.65%
2021/11/12	1	51.00	0	0.00	50.40	1	310	0.32%
2021/11/09	0	0.00	3	51.30	51.20	-3	320	-0.94%
2021/11/08	3	50.38	4	51.10	51.40	-1	317	-0.32%
2021/11/04	0	0.00	2	49.43	49.60	-2	311	-0.64%
2021/11/03	0	0.00	2	49.55	49.40	-2	312	-0.64%
2021/11/02	6	49.45	2	49.20	49.00	4	314	1.27%
2021/11/01	1	49.50	3	49.60	49.70	-2	312	-0.64%
2021/10/28	5	49.55	2	49.45	49.40	3	312	0.95%
2021/10/26	2	49.98	3	49.75	49.75	-1	311	-0.32%
2021/10/21	0	49.95	0	0.00	49.00	0	319	0.01%
2021/10/20	0	0.00	2	49.70	49.70	-2	316	-0.63%
2021/10/19	0	0.00	8	49.01	49.60	-8	315	-2.54%
2021/10/18	1	48.45	1	48.50	48.50	0	312	0.00%
2021/10/14	1	48.20	0	0.00	48.05	1	319	0.31%
2021/10/13	5	47.60	0	0.00	47.65	5	320	1.56%
2021/10/12	2	48.98	5	48.70	48.65	-3	320	-0.94%
2021/10/07	0	0.00	1	46.40	46.35	-1	313	-0.32%
2021/10/05	2	45.38	1	45.60	45.50	1	323	0.31%
2021/10/04	4	44.53	0	0.00	44.45	4	321	1.24%
2021/10/01	3	46.07	13	45.75	45.95	-10	317	-3.14%
2021/09/23	6	46.76	0	0.00	46.70	6	321	1.87%
2021/09/22	1	47.00	0	0.00	46.85	1	323	0.31%
2021/09/17	2	47.95	0	0.00	47.90	2	322	0.62%
2021/09/16	10	48.00	0	0.00	48.70	10	326	3.06%
2021/09/15	13	48.80	0	0.00	48.80	13	358	3.62%
2021/09/14	1	49.75	0	0.00	49.30	1	358	0.28%
2021/09/13	1	49.80	0	0.00	49.50	1	359	0.28%
2021/09/10	0	49.35	0	0.00	49.20	0	345	0.01%
2021/09/08	3	47.83	1	48.50	48.65	2	333	0.60%
2021/09/07	2	49.45	0	0.00	48.95	2	331	0.60%
2021/09/06	3	49.53	0	0.00	49.45	3	336	0.89%
2021/09/02	3	49.80	0	0.00	49.25	3	344	0.87%
2021/09/01	1	49.95	0	0.00	50.00	1	347	0.29%
2021/08/31	1	50.20	0	0.00	50.80	1	351	0.28%
2021/08/30	3	50.07	0	0.00	50.50	3	354	0.85%
2021/08/27	2	50.65	0	51.00	50.70	2	354	0.56%
2021/08/26	0.3	51.00	3.7	51.24	51.20	-3.4	354	-0.96%
2021/08/25	1.2	50.83	1	50.50	51.00	0.2	353	0.06%
2021/08/24	2	52.90	8	52.84	53.10	-6	357	-1.68%
2021/08/20	0	0.00	4	52.60	52.90	-4	351	-1.14%
2021/08/17	2.2	52.99	1	52.80	53.00	1.2	372	0.32%
2021/08/16	2	53.40	0	0.00	53.40	2	370	0.54%
2021/08/12	1	55.40	0	0.00	55.30	1	372	0.27%
2021/08/11	0	57.00	0	0.00	55.60	0	381	0.00%
2021/08/06	1.1	58.05	1	58.40	58.40	0.1	414	0.02%
2021/08/04	1	58.40	0	0.00	58.50	1	460	0.22%
2021/08/02	1	58.60	0	0.00	58.90	1	489	0.20%
2021/07/29	1	58.80	0	0.00	58.90	1	525	0.19%
2021/07/27	1	59.50	1	59.90	59.50	0	548	0.00%
2021/07/26	1	58.30	0	0.00	58.40	1	554	0.18%
2021/07/22	5	58.10	0	0.00	58.20	5	563	0.89%
2021/07/20	0	0.00	1	59.00	58.70	-1	572	-0.17%
2021/07/19	1	58.10	0	0.00	58.60	1	581	0.17%
2021/07/16	1	58.50	0	0.00	58.00	1	603	0.17%
2021/07/15	0	0.00	0.1	58.30	58.40	-0.1	608	-0.01%
2021/07/14	1	58.20	0	0.00	58.10	1	621	0.16%
2021/07/13	0	0.00	0	58.40	58.40	0	633	-0.01%
2021/07/12	1	58.50	0	0.00	58.20	1	645	0.15%
2021/07/07	0	0.00	1	58.70	59.10	-1	711	-0.14%
2021/07/05	1	59.50	0	0.00	59.60	1	753	0.13%
2021/07/02	2	58.60	0	0.00	58.50	2	775	0.26%
2021/07/01	1	59.00	0	0.00	58.80	1	798	0.13%
2021/06/30	1	59.10	0	0.00	59.10	1	859	0.12%
2021/06/29	1	59.10	1	59.20	59.50	0	879	0.00%
2021/06/28	3	59.57	0	0.00	59.80	3	895	0.34%
2021/06/25	1	59.70	0	0.00	59.60	1	918	0.11%
2021/06/24	1	60.60	1	60.50	60.50	0	950	0.00%
2021/06/21	0	0.00	47	58.60	59.00	-47	997	-4.71%
2021/06/15	1	59.80	0	0.00	59.70	1	1,014	0.10%
2021/06/11	0	60.00	55	60.04	60.20	-55	1,012	-5.43%
2021/06/10	1	60.70	117	60.17	60.70	-116	1,012	-11.46%	大賣/鉅額交易
2021/06/09	0	0.00	1	60.10	60.50	-1	1,011	-0.10%
2021/06/03	0	0.00	5	60.34	60.50	-5	1,027	-0.49%
2021/06/02	1	59.70	0	0.00	60.00	1	1,031	0.10%
2021/06/01	0	0.00	2	60.00	60.30	-2	1,030	-0.19%
2021/05/28	3	59.10	0	0.00	59.20	3	1,026	0.29%
2021/05/27	0	0.00	1	59.00	59.00	-1	1,028	-0.10%
2021/05/26	7	58.79	6	59.05	58.70	1	1,028	0.10%
2021/05/21	0	0.00	1	55.20	55.70	-1	1,022	-0.10%
2021/05/20	1	55.10	0	0.00	55.00	1	1,024	0.10%
2021/05/19	28	55.30	0	0.00	55.50	28	1,022	2.74%
2021/05/18	0	0.00	255	54.03	54.70	-255	1,022	-24.93%	大賣/鉅額交易
2021/05/17	2	53.95	0	0.00	52.10	2	1,019	0.20%
2021/05/13	4	56.83	0	0.00	57.70	4	996	0.40%
2021/05/12	2	57.30	1.1	56.85	59.20	0.9	982	0.09%
2021/05/11	3	61.17	3	62.17	62.00	0	952	0.00%
2021/05/10	1	63.83	0	0.00	63.50	1	936	0.11%
2021/05/07	31	65.01	12	64.78	64.50	19	931	2.04%
2021/05/06	5	62.60	6	62.78	63.30	-1	910	-0.11%
2021/05/05	4	62.60	0	0.00	63.40	4	911	0.44%
2021/05/04	3	62.77	0	0.00	63.10	3	911	0.33%
2021/05/03	1	65.00	12	65.28	64.80	-11	902	-1.22%
2021/04/29	0	0.00	2	66.30	66.30	-2	894	-0.22%
2021/04/28	2	66.60	1	66.30	66.60	1	907	0.11%
2021/04/27	2	65.80	0	0.00	66.40	2	918	0.22%
2021/04/26	6	66.20	1	65.90	65.80	5	925	0.54%
2021/04/23	1.2	65.52	1	65.60	65.90	0.2	933	0.02%
2021/04/22	6	66.42	14	67.18	66.00	-8	934	-0.86%
2021/04/21	5	67.84	11	67.20	67.30	-6	919	-0.65%
2021/04/20	9	67.13	1	67.10	67.90	8	920	0.87%
2021/04/19	8	67.55	150	67.09	66.90	-142	934	-15.20%	大賣/鉅額交易
2021/04/15	0	0.00	3	67.27	67.00	-3	944	-0.32%
2021/04/14	5	67.36	6	68.37	67.10	-1	943	-0.11%
2021/04/13	1	69.00	0	0.00	68.50	1	960	0.10%
2021/04/12	11	68.81	2	69.00	68.50	9	1,016	0.88%
2021/04/08	8	68.64	1	68.70	68.80	7	1,042	0.67%
2021/04/07	2	68.90	0	0.00	68.90	2	1,027	0.19%
2021/04/06	1	69.50	1	70.00	69.80	0	1,031	0.00%
2021/04/01	0	0.00	3	68.53	68.60	-3	977	-0.31%
2021/03/31	4	67.93	0	0.00	67.80	4	961	0.42%
2021/03/30	7	68.77	0	0.00	68.30	7	949	0.74%
2021/03/29	2	68.35	3	68.73	69.00	-1	929	-0.11%
2021/03/26	8	67.95	0.1	68.00	67.90	7.9	908	0.87%
2021/03/25	12.1	68.67	5	69.04	67.70	7.1	922	0.77%
2021/03/24	0	0.00	1.1	67.47	67.50	-1.1	911	-0.12%
2021/03/22	15	66.85	1	67.20	67.10	14	890	1.57%
2021/03/19	0.1	65.00	0	0.00	65.80	0.1	879	0.01%
2021/03/18	3.1	65.45	0	0.00	66.00	3.1	880	0.35%
2021/03/17	2	66.10	0	0.00	65.90	2	882	0.23%
2021/03/15	0	0.00	1	66.50	66.30	-1	883	-0.11%
2021/03/12	1	64.40	1	66.00	66.40	0	885	0.00%
2021/03/11	6	65.83	3	66.10	66.10	3	885	0.34%
2021/03/10	4	65.80	0	0.00	65.60	4	892	0.45%
2021/03/09	0	0.00	6	64.33	64.50	-6	889	-0.67%
2021/03/05	5	65.02	0	0.00	65.30	5	901	0.55%
2021/03/04	4	66.30	5	65.50	65.30	-1	908	-0.11%
2021/03/02	2	65.60	20	65.82	65.40	-18	927	-1.94%
2021/02/24	0	0.00	1	66.80	66.70	-1	943	-0.11%
2021/02/23	1	66.70	0	0.00	66.20	1	955	0.10%
2021/02/22	1	66.90	0	0.00	67.50	1	955	0.10%
2021/02/19	1	66.80	0	0.00	67.30	1	955	0.10%
2021/02/18	5	68.04	2	68.10	68.40	3	967	0.31%
2021/02/17	3	65.83	0	0.00	66.30	3	972	0.31%
2021/02/05	0	0.00	5	65.38	65.00	-5	974	-0.51%
2021/02/04	4	65.23	0	0.00	65.00	4	1,013	0.39%
2021/02/03	1	66.00	0	0.00	65.40	1	1,038	0.10%
2021/02/02	1	65.50	0	0.00	65.50	1	1,075	0.09%
2021/02/01	1	65.60	0	0.00	65.50	1	1,235	0.08%
2021/01/28	0	0.00	58	66.50	67.20	-58	1,355	-4.28%
2021/01/27	0	0.00	0	67.00	67.90	0	1,358	0.00%
2021/01/26	0	0.00	0	66.00	66.00	0	1,358	0.00%
2021/01/25	1	65.00	1	64.90	65.50	0	1,353	0.00%
2021/01/22	1	65.90	0	0.00	65.70	1	1,347	0.07%
2021/01/21	1	64.50	0	0.00	64.70	1	1,345	0.07%
2021/01/20	3	67.63	9	67.13	65.20	-6	1,329	-0.45%
2021/01/19	2	68.15	0	0.00	67.90	2	1,318	0.15%
2021/01/18	5	67.70	5	67.70	68.20	0	1,308	0.00%
2021/01/15	4	69.38	13	68.87	69.50	-9	1,296	-0.69%
2021/01/14	12	70.43	5	70.30	70.40	7	1,281	0.55%
2021/01/12	1	69.00	6	69.05	69.30	-5	1,268	-0.39%
2021/01/11	4	71.25	2	70.80	70.70	2	1,245	0.16%
2021/01/08	6	70.78	0	0.00	71.80	6	1,242	0.48%
2021/01/07	2	73.10	0	0.00	73.00	2	1,229	0.16%
2021/01/06	9	73.83	5	72.74	72.60	4	1,221	0.33%
2021/01/05	41	75.13	1	75.50	74.60	40	1,188	3.37%
2021/01/04	3	72.10	9.2	73.34	72.50	-6.2	1,112	-0.56%
2020/12/30	0	0.00	1.2	69.17	69.50	-1.2	1,063	-0.11%
2020/12/29	0	0.00	15	69.60	69.50	-15	1,064	-1.41%
2020/12/23	0	0.00	1	67.90	67.70	-1	1,019	-0.10%
2020/12/22	0	0.00	3	68.00	68.80	-3	1,022	-0.29%
2020/12/21	1.1	69.55	7	69.20	69.00	-5.9	1,011	-0.59%
2020/12/18	14	69.02	10	68.85	68.80	4	983	0.41%
2020/12/16	2	65.20	0	0.00	65.30	2	948	0.21%
2020/12/14	1	65.20	1	64.50	65.40	0	959	0.00%
2020/12/11	1	65.50	0	0.00	65.40	1	963	0.10%
2020/12/09	2	65.65	0	0.00	66.00	2	970	0.21%
2020/12/07	0	0.00	0.1	65.00	66.20	-0.1	982	-0.01%
2020/12/01	0	0.00	1	67.00	67.40	-1	950	-0.11%
2020/11/26	0	0.00	14	69.09	69.30	-14	937	-1.49%
2020/11/23	0	0.00	3	68.30	68.80	-3	908	-0.33%
2020/11/20	1	67.00	2	66.80	67.50	-1	899	-0.11%
2020/11/19	0	0.00	1	67.80	67.60	-1	888	-0.11%
2020/11/18	1	68.60	0	0.00	68.30	1	883	0.11%
2020/11/16	0	0.00	2	69.40	68.70	-2	891	-0.22%
2020/11/13	0	0.00	1.1	70.00	69.70	-1.1	925	-0.12%
2020/11/12	3	70.43	7	70.17	69.80	-4	961	-0.42%
2020/11/11	0	0.00	5.2	69.14	69.90	-5.2	936	-0.55%
2020/11/10	2	68.90	2	69.40	69.90	0	938	0.00%
2020/11/09	15	69.04	11.1	69.18	70.80	3.9	910	0.43%
2020/11/06	4	65.98	178.1	65.10	67.60	-174.1	754	-23.06%	大賣/鉅額交易
2020/11/04	5	62.00	5	61.76	61.80	0	631	0.00%
2020/11/03	0	0.00	10	61.90	61.40	-10	632	-1.58%
2020/10/30	1	60.10	0	0.00	60.80	1	631	0.16%
2020/10/27	0	0.00	1	61.00	61.10	-1	631	-0.16%
2020/10/22	5	61.16	0	0.00	61.20	5	635	0.79%
2020/10/20	1	61.00	0	0.00	61.10	1	650	0.15%
2020/10/19	0	0.00	1	60.80	61.00	-1	649	-0.15%
2020/10/16	0	0.00	1	61.70	61.00	-1	649	-0.15%
2020/10/15	0	0.00	1	61.20	61.20	-1	640	-0.16%
2020/10/14	0	0.00	2	61.10	60.80	-2	634	-0.32%
2020/10/12	0	0.00	1	60.80	60.20	-1	626	-0.16%
2020/10/07	0	0.00	11	59.71	59.60	-11	615	-1.79%
2020/10/06	1	59.10	12	59.30	59.50	-11	611	-1.80%
2020/09/23	0	0.00	3	57.80	58.00	-3	661	-0.45%
2020/09/22	2	57.35	0	0.00	58.20	2	671	0.30%
2020/09/21	5	58.26	0	58.20	58.50	5	697	0.71%
2020/09/18	2	59.90	3	59.83	59.30	-1	699	-0.14%
2020/09/17	1	58.60	10	58.50	58.80	-9	696	-1.29%
2020/09/16	1	59.20	1	58.70	58.70	0	700	0.00%
2020/09/15	2	59.25	2	59.15	58.90	0	695	0.00%
2020/09/14	1	57.30	0	0.00	58.00	1	694	0.14%
2020/09/04	10	54.50	0	0.00	54.90	10	687	1.45%
2020/09/02	0	0.00	1	55.20	55.10	-1	686	-0.15%
2020/08/27	1	57.00	1	57.00	56.40	0	730	0.00%
2020/08/20	14	56.06	1	57.20	55.10	13	745	1.74%
2020/08/19	47	61.58	52	61.88	58.80	-5	725	-0.69%
2020/08/18	12	59.13	69	59.51	60.60	-57	677	-8.41%
2020/08/17	1	55.90	0.1	55.90	55.90	0.9	636	0.14%
2020/08/14	1	57.70	1	57.80	58.30	0	624	0.00%
2020/08/07	1	56.00	117	56.37	56.80	-116	593	-19.54%	大賣/鉅額交易
2020/08/06	1	57.80	80	57.60	57.10	-79	586	-13.48%
2020/08/05	1	57.80	0	0.00	58.20	1	587	0.17%
2020/07/31	0	0.00	1	57.80	57.50	-1	604	-0.17%
2020/07/29	1	57.10	0	0.00	57.80	1	620	0.16%
2020/07/17	1	58.90	0	0.00	58.90	1	640	0.16%
2020/07/09	70	62.37	105	63.85	62.10	-35	711	-4.92%	大賣/
2020/07/08	1	63.00	0	0.00	62.60	1	701	0.14%
2020/07/07	7	62.07	0	0.00	62.40	7	697	1.00%
2020/07/06	27	61.91	0	0.00	62.30	27	691	3.91%
2020/07/03	22	61.17	0	0.00	61.50	22	697	3.15%
2020/07/02	0	0.00	50	61.83	61.90	-50	711	-7.03%
2020/07/01	14	61.93	19	62.55	62.00	-5	710	-0.70%
2020/06/30	44	61.98	40	62.89	62.00	4	703	0.57%
2020/06/23	0	0.00	0	58.50	58.50	0	682	0.00%
2020/06/19	1	60.20	0	0.00	59.00	1	704	0.14%
2020/06/12	0	0.00	0.2	59.50	59.50	-0.2	764	-0.03%
2020/06/11	0.2	58.70	3	61.27	58.50	-2.8	781	-0.35%
2020/06/08	1	61.70	0	0.00	60.80	1	847	0.12%
2020/06/05	0	0.00	5	62.32	62.00	-5	875	-0.57%
2020/06/04	1	62.00	0	0.00	61.50	1	870	0.11%
2020/06/03	0	0.00	4	60.08	60.30	-4	862	-0.46%
2020/06/02	0	0.00	1	59.50	59.70	-1	857	-0.12%
2020/06/01	8	59.36	4	59.18	59.60	4	854	0.47%
2020/05/28	0.3	56.80	0	0.00	56.80	0.3	851	0.03%
2020/05/27	1	57.20	0	0.00	56.90	1	862	0.12%
2020/05/26	0	0.00	5	57.20	57.00	-5	869	-0.58%
2020/05/21	0.2	57.30	2	57.35	57.30	-1.8	880	-0.20%
2020/05/19	1.3	55.85	0	0.00	55.50	1.3	895	0.15%
2020/05/18	0.2	54.40	0	0.00	54.40	0.2	897	0.02%
2020/05/13	1	57.00	0	0.00	56.80	1	917	0.11%
2020/05/12	7	56.90	25	56.21	57.10	-18	932	-1.93%
2020/05/11	1	56.00	0	0.00	55.80	1	950	0.11%
2020/05/07	5	56.00	0	0.00	55.70	5	954	0.52%
2020/05/06	0	0.00	55	56.42	56.10	-55	966	-5.69%
2020/04/30	4	58.53	0	0.00	58.90	4	991	0.40%
2020/04/29	0	0.00	4	56.50	57.60	-4	1,005	-0.40%
2020/04/28	5	56.00	0	0.00	55.90	5	1,013	0.49%
2020/04/27	5	55.80	6	56.40	56.50	-1	1,026	-0.10%
2020/04/24	1	56.10	1	55.60	56.00	0	1,024	0.00%
2020/04/23	1	54.80	0	0.00	55.70	1	1,016	0.10%
2020/04/22	0	0.00	1	52.60	54.40	-1	1,008	-0.10%
2020/04/21	1	54.70	0	0.00	53.40	1	1,001	0.10%
2020/04/20	0	0.00	1	54.50	54.50	-1	989	-0.10%
2020/04/17	1	55.90	1	55.50	54.70	0	993	0.00%
2020/04/16	3	53.10	1	53.40	53.50	2	961	0.21%
2020/04/15	113	51.69	7	50.83	52.20	106	944	11.22%	大買/鉅額交易
2020/04/14	1	49.95	0	0.00	49.95	1	922	0.11%
2020/04/13	0	0.00	3	49.13	49.55	-3	925	-0.32%
2020/04/09	2	49.75	0	0.00	49.70	2	936	0.21%
2020/04/08	2	49.80	0	0.00	50.80	2	944	0.21%
2020/04/07	3	48.67	1	49.55	48.75	2	976	0.20%
2020/03/27	1	46.10	1	47.30	46.20	0	956	0.00%
2020/03/25	2	46.68	2	46.28	45.80	0	933	0.00%
2020/03/24	1	42.70	1	44.00	43.90	0	924	0.00%
2020/03/20	21	40.02	0	0.00	40.05	21	923	2.27%
2020/03/19	0	0.00	8	37.60	36.45	-8	912	-0.88%
2020/03/18	0	0.00	8	40.48	40.50	-8	884	-0.90%
2020/03/17	0	0.00	3	40.57	40.15	-3	875	-0.34%
2020/03/16	5	44.55	0	0.00	42.30	5	862	0.58%
2020/03/13	7	43.00	0	0.00	44.15	7	863	0.81%
2020/03/12	5	48.61	0	0.00	47.75	5	843	0.59%
2020/03/11	43	57.72	1	54.60	52.80	42	816	5.15%
2020/03/10	27	57.50	10	58.60	58.60	17	777	2.19%
2020/03/09	10	60.10	0	0.00	58.90	10	768	1.30%
2020/02/25	1	62.20	0	0.00	63.00	1	732	0.14%
2020/02/21	1	63.20	0	0.00	63.50	1	734	0.14%
2020/02/20	0	0.00	3	64.40	63.30	-3	735	-0.41%
2020/02/19	15	62.07	0	0.00	62.60	15	737	2.03%
2020/02/18	40	62.64	4	62.80	62.40	36	733	4.91%
2020/02/17	3	60.43	1	60.00	61.20	2	712	0.28%
2020/02/13	39	61.23	2	60.70	60.00	37	708	5.22%
2020/02/07	1	56.20	1	58.60	57.20	0	706	0.00%
2020/02/06	20	54.90	10	56.46	57.10	10	716	1.40%
2020/02/05	20	52.70	10	53.80	53.80	10	708	1.41%
2020/02/04	25	52.66	0	0.00	52.70	25	718	3.48%
2020/02/03	5	50.10	2	51.00	50.60	3	708	0.42%
2020/01/31	1	54.50	0	0.00	54.50	1	688	0.15%
2020/01/30	20	58.70	7.5	57.73	57.60	12.5	691	1.81%
2020/01/20	0	0.00	1	64.00	64.00	-1	687	-0.15%
2020/01/14	1	63.40	0	0.00	63.40	1	795	0.13%
2020/01/10	10	63.70	0	0.00	63.60	10	798	1.25%
2020/01/09	1	64.60	0	0.00	64.60	1	811	0.12%
2020/01/08	6	63.95	0	0.00	64.00	6	822	0.73%
2020/01/07	1	64.10	0	0.00	64.80	1	841	0.12%
2020/01/06	11	65.42	0	0.00	65.10	11	876	1.25%
2020/01/03	2	66.90	2	68.25	66.70	0	887	0.00%
2019/12/31	8	68.70	16	68.35	68.50	-8	874	-0.91%
2019/12/25	10	66.80	0	0.00	66.10	10	843	1.19%
2019/12/24	3	66.13	3	65.57	66.10	0	863	0.00%
2019/12/19	8	66.19	1	66.30	66.30	7	928	0.75%
2019/12/18	1	66.50	5	66.48	66.20	-4	976	-0.41%
2019/12/17	2	64.60	0	0.00	65.00	2	984	0.20%
2019/12/16	1	63.70	1	63.80	64.10	0	1,010	0.00%
2019/12/13	15	63.80	0	0.00	63.70	15	1,047	1.43%
2019/12/12	45	64.69	60	64.41	64.30	-15	1,075	-1.39%
2019/12/11	26	65.40	12	65.50	65.30	14	1,087	1.29%
2019/12/10	62	67.24	3	67.47	66.20	59	1,104	5.34%
2019/12/09	12	66.48	1	65.80	66.30	11	1,100	1.00%
2019/12/04	21	63.05	1	63.40	63.50	20	1,131	1.77%
2019/12/03	0	0.00	2	63.50	63.40	-2	1,158	-0.17%
2019/12/02	10	63.70	0	0.00	63.50	10	1,181	0.85%
2019/11/29	5	63.90	2	64.35	64.60	3	1,187	0.25%
2019/11/27	4	65.43	0	0.00	65.90	4	1,251	0.32%
2019/11/22	1	63.30	0	0.00	63.30	1	1,285	0.08%
2019/11/20	1	63.30	0	0.00	62.80	1	1,347	0.07%
2019/11/19	4	64.48	0	0.00	64.20	4	1,425	0.28%
2019/11/18	1	64.70	5	64.00	64.50	-4	1,516	-0.26%
2019/11/13	2	66.30	0	0.00	66.70	2	1,681	0.12%
2019/11/11	3	65.60	0	0.00	65.40	3	1,751	0.17%
2019/11/08	0	0.00	2	66.95	67.30	-2	1,751	-0.11%
2019/11/07	3	66.40	0	0.00	65.60	3	1,760	0.17%
2019/11/06	8	67.05	6	66.87	66.60	2	1,759	0.11%
2019/11/05	1	67.30	0	0.00	67.30	1	1,749	0.06%
2019/11/04	3	68.83	0	0.00	68.30	3	1,731	0.17%
2019/10/30	1	68.90	0	0.00	68.80	1	1,785	0.06%
2019/10/29	5	69.06	100	69.35	68.80	-95	1,810	-5.25%
2019/10/28	2	69.90	200	69.93	69.80	-198	1,839	-10.77%	大賣/鉅額交易
2019/10/25	0	0.00	1	70.50	70.50	-1	1,922	-0.05%
2019/10/24	0	0.00	0.1	70.40	70.40	-0.1	1,943	0.00%
2019/10/22	2	73.55	4	73.83	72.10	-2	1,998	-0.10%
2019/10/21	0	0.00	4	71.53	71.30	-4	1,947	-0.21%
2019/10/17	6	70.80	0	0.00	71.10	6	1,960	0.31%
2019/10/16	0	0.00	4	70.05	70.00	-4	1,958	-0.20%
2019/10/15	2	68.75	2.1	69.93	70.00	-0.1	1,994	0.00%
2019/10/14	8	69.70	115	69.48	69.10	-107	1,984	-5.39%	大賣/鉅額交易
2019/10/08	0	0.00	30	70.10	70.00	-30	1,967	-1.52%
2019/10/04	0	0.00	5	70.98	70.90	-5	2,017	-0.25%
2019/10/02	54	72.19	0	0.00	71.90	54	2,052	2.63%
2019/10/01	0	0.00	1	72.40	71.90	-1	2,096	-0.05%
2019/09/25	0	0.00	4	71.00	71.10	-4	2,262	-0.18%
2019/09/24	3	73.30	1	72.70	72.70	2	2,270	0.09%
2019/09/23	2	74.00	19	72.78	74.00	-17	2,268	-0.75%
2019/09/20	6	72.00	2.2	71.93	71.40	3.8	2,230	0.17%
2019/09/19	0	0.00	5	70.80	71.00	-5	2,216	-0.23%
2019/09/18	2	70.80	0	0.00	70.00	2	2,205	0.09%
2019/09/17	4	67.88	1	68.40	68.00	3	2,173	0.14%
2019/09/16	0	0.00	3	69.80	69.30	-3	2,211	-0.14%
2019/09/11	1	70.30	3	71.50	71.00	-2	2,250	-0.09%
2019/09/09	2	70.70	1	70.20	69.50	1	2,231	0.04%
2019/09/06	2	70.90	0	0.00	71.10	2	2,219	0.09%
2019/09/05	7	71.21	104	71.72	70.90	-97	2,208	-4.39%	大賣/
2019/09/04	8	72.34	0	0.00	72.20	8	2,205	0.36%
2019/09/03	3	73.43	0	0.00	73.30	3	2,201	0.14%
2019/09/02	1	74.40	12	75.11	74.10	-11	2,229	-0.49%
2019/08/30	1	74.40	3	74.87	73.70	-2	2,219	-0.09%
2019/08/29	5	73.50	5	73.80	72.90	0	2,206	0.00%
2019/08/27	5	75.00	5	75.60	74.90	0	2,218	0.00%
2019/08/26	0	0.00	7	75.09	74.10	-7	2,254	-0.31%
2019/08/23	9	74.31	3	75.87	73.80	6	2,233	0.27%
2019/08/22	4	76.50	2	76.80	75.00	2	2,229	0.09%
2019/08/21	0	0.00	5	73.98	73.50	-5	2,165	-0.23%
2019/08/20	3	70.57	3	73.27	73.80	0	2,092	0.00%
2019/08/16	2	67.00	0	0.00	66.70	2	1,937	0.10%
2019/08/15	4	66.75	0	0.00	66.90	4	1,942	0.21%
2019/08/14	163	69.01	15	69.02	68.60	148	1,941	7.62%	大買/鉅額交易
2019/08/12	5	66.64	0	0.00	67.00	5	1,924	0.26%
2019/08/08	0	0.00	1	68.10	67.40	-1	1,923	-0.05%
2019/08/07	16	68.33	5	67.10	67.10	11	1,929	0.57%
2019/08/06	2	66.20	2	68.50	68.20	0	1,939	0.00%
2019/08/05	3	69.67	2	69.55	68.60	1	1,960	0.05%
2019/08/02	0	0.00	1	77.30	76.70	-1	2,024	-0.05%
2019/08/01	3	79.33	15	79.90	77.90	-12	2,031	-0.59%
2019/07/31	0	0.00	1	78.50	78.50	-1	2,020	-0.05%
2019/07/29	6	79.85	12	79.61	79.20	-6	2,029	-0.30%
2019/07/26	0	0.00	8	77.26	78.10	-8	1,955	-0.41%
2019/07/25	10	77.05	3.2	77.67	77.30	6.8	1,941	0.35%
2019/07/24	0	0.00	3	75.50	74.60	-3	1,903	-0.16%
2019/07/22	1	73.40	0	0.00	73.50	1	1,936	0.05%
2019/07/17	3	71.67	8	72.90	71.50	-5	2,022	-0.25%
2019/07/12	5	76.00	0	0.00	75.50	5	2,104	0.24%
2019/07/11	0	0.00	3	76.00	74.80	-3	2,116	-0.14%
2019/07/10	1	77.00	27	76.11	75.60	-26	2,157	-1.20%
2019/07/09	1	76.20	10	76.30	76.20	-9	2,181	-0.41%
2019/07/08	10	76.00	0	0.00	75.60	10	2,316	0.43%
2019/07/05	1	77.60	1	77.40	76.90	0	2,377	0.00%
2019/07/04	22	76.81	8	76.15	77.90	14	2,415	0.58%
2019/07/03	95	75.12	13	75.23	74.00	82	2,343	3.50%
2019/07/02	75	73.51	8	73.65	75.20	67	2,362	2.84%
2019/07/01	0	0.00	7	73.64	73.10	-7	2,482	-0.28%
2019/06/28	2	72.80	0	0.00	72.40	2	2,481	0.08%
2019/06/27	9	70.86	1	72.10	71.80	8	2,496	0.32%
2019/06/26	1	70.60	0	0.00	70.10	1	2,655	0.04%
2019/06/24	0	0.00	7	72.24	72.20	-7	2,780	-0.25%
2019/06/21	4	74.93	3	76.00	72.20	1	2,805	0.04%
2019/06/20	0	0.00	4	72.95	73.90	-4	2,775	-0.14%
2019/06/19	0	0.00	1	72.50	72.50	-1	2,770	-0.04%
2019/06/18	1	69.30	0	0.00	69.50	1	2,800	0.04%
2019/06/17	4	69.10	1	69.00	68.90	3	2,820	0.11%
2019/06/14	1	70.50	1	70.00	70.00	0	2,862	0.00%
2019/06/13	3	70.80	0	0.00	70.70	3	2,898	0.10%
2019/06/12	0	0.00	5	72.10	72.40	-5	2,941	-0.17%
2019/06/11	8	70.26	3	71.10	70.60	5	2,985	0.17%
2019/06/10	0	0.00	8	69.64	70.90	-8	3,066	-0.26%
2019/06/06	3	66.30	1	68.40	66.20	2	3,181	0.06%
2019/06/05	5	69.00	0	0.00	68.70	5	3,283	0.15%
2019/06/04	6	71.27	0	0.00	69.80	6	3,348	0.18%
2019/05/31	4	74.05	6	74.27	73.60	-2	3,460	-0.06%
2019/05/30	2	70.90	0	0.00	71.00	2	3,472	0.06%
2019/05/29	4	71.38	4	71.83	71.10	0	3,561	0.00%
2019/05/28	1	65.70	6	67.07	70.90	-5	3,657	-0.14%
2019/05/27	2	66.60	0	0.00	66.00	2	3,771	0.05%
2019/05/24	2	69.50	2	70.10	69.50	0	3,854	0.00%
2019/05/22	0	0.00	4	72.20	71.50	-4	4,006	-0.10%
2019/05/21	1	66.90	0	0.00	70.80	1	4,010	0.02%
2019/05/20	0	0.00	5	70.30	68.60	-5	4,008	-0.12%
2019/05/17	0	0.00	6	69.75	70.00	-6	4,025	-0.15%
2019/05/16	2	70.00	8	70.43	69.00	-6	4,031	-0.15%
2019/05/15	1	68.90	15	69.53	70.40	-14	4,025	-0.35%
2019/05/14	0	0.00	1	65.90	68.90	-1	4,017	-0.02%
2019/05/13	48	67.56	22	67.48	67.10	26	4,012	0.65%
2019/05/10	15	66.91	16	67.16	67.20	-1	4,006	-0.02%
2019/05/09	3	69.80	5	67.84	68.60	-2	3,943	-0.05%
2019/05/08	3	72.03	2	71.75	71.50	1	3,928	0.03%
2019/05/06	11	72.64	0	0.00	70.80	11	3,970	0.28%
2019/05/03	5	77.06	2	77.30	76.90	3	4,072	0.07%
2019/05/02	0	0.00	2	77.30	76.90	-2	4,075	-0.05%
2019/04/30	9	76.69	0	0.00	77.70	9	4,095	0.22%
2019/04/29	2	76.05	1	77.30	75.60	1	4,117	0.02%
2019/04/26	0	0.00	1	81.20	78.90	-1	4,137	-0.02%
2019/04/25	2	82.90	5	82.26	81.90	-3	4,152	-0.07%
2019/04/24	1	82.50	2	82.55	82.00	-1	4,242	-0.02%
2019/04/23	11	81.81	1	82.40	83.00	10	4,269	0.23%
2019/04/22	0	0.00	1	79.20	80.10	-1	4,214	-0.02%
2019/04/19	3	79.50	1	81.40	79.50	2	4,188	0.05%
2019/04/18	8	83.08	1	85.40	80.80	7	4,174	0.17%
2019/04/17	111	85.55	303	85.74	84.60	-192	4,136	-4.64%	大買/大賣/鉅額交易
2019/04/16	8	86.51	9	87.46	85.00	-1	4,098	-0.02%
2019/04/15	6	87.27	5	84.70	84.70	1	4,043	0.02%
2019/04/12	14	86.20	7	86.30	86.30	7	3,989	0.18%
2019/04/11	1	84.80	7	83.97	83.30	-6	3,825	-0.16%
2019/04/10	2	83.60	4	83.70	81.90	-2	3,736	-0.05%
2019/04/09	3	82.57	1	82.20	82.60	2	3,648	0.05%
2019/04/08	1	84.40	1	85.50	82.40	0	3,617	0.00%
2019/04/03	1	83.80	6	82.47	82.00	-5	3,522	-0.14%
2019/04/02	1	78.00	1	78.60	78.10	0	3,355	0.00%
2019/04/01	6	77.50	1	77.80	77.00	5	3,325	0.15%
2019/03/29	7	79.20	2	78.60	78.50	5	3,291	0.15%
2019/03/28	63	76.73	7	76.11	77.80	56	3,115	1.80%
2019/03/27	2	73.40	4	73.65	74.40	-2	3,020	-0.07%
2019/03/26	5	73.84	0	0.00	71.60	5	2,962	0.17%
2019/03/22	0	0.00	11	76.10	76.40	-11	2,886	-0.38%
2019/03/21	21	77.86	11	78.28	77.50	10	2,863	0.35%
2019/03/20	2	76.30	2	76.50	75.70	0	2,778	0.00%
2019/03/19	0	0.00	3	76.70	76.90	-3	2,753	-0.11%
2019/03/15	5	76.14	2	76.00	77.50	3	2,661	0.11%
2019/03/14	21	76.20	21	76.91	76.80	0	2,604	0.00%
2019/03/13	6	78.40	63	80.05	76.80	-57	2,534	-2.25%
2019/03/12	3	77.40	3	76.70	79.00	0	2,429	0.00%
2019/03/11	14	74.49	11	74.68	76.00	3	2,275	0.13%
2019/03/08	4	69.10	6	68.85	69.10	-2	2,148	-0.09%
2019/03/07	2	70.55	84	68.26	67.50	-82	2,064	-3.97%
2019/03/06	47	70.17	1	70.70	69.90	46	1,953	2.35%
2019/03/05	3	70.53	5	70.78	69.50	-2	1,915	-0.10%
2019/03/04	3	74.97	4	73.38	72.30	-1	1,844	-0.05%
2019/02/27	3	74.93	3	75.23	76.90	0	1,744	0.00%
2019/02/26	3	74.67	1	75.50	72.80	2	1,609	0.12%
2019/02/25	4	71.30	4	71.20	73.20	0	1,463	0.00%
2019/02/22	3	64.27	5	68.06	66.60	-2	1,359	-0.15%
2019/02/21	1	63.50	3	63.07	63.50	-2	1,225	-0.16%
2019/02/19	2	59.05	3	59.80	59.30	-1	1,158	-0.09%
2019/02/15	0	0.00	1	63.30	60.70	-1	1,097	-0.09%
2019/02/12	1	61.90	1	62.00	62.00	0	1,040	0.00%
2019/02/11	0	0.00	1	61.20	62.00	-1	1,026	-0.10%
2019/01/30	0	0.00	2	60.15	60.00	-2	996	-0.20%
2019/01/29	0	0.00	2	60.70	60.40	-2	969	-0.21%
2019/01/28	3	61.77	1	61.20	62.30	2	942	0.21%
2019/01/25	3	60.83	2.4	61.62	62.30	0.6	905	0.07%
2019/01/24	107	60.18	7	60.19	60.50	100	852	11.72%	大買/
2019/01/23	31	56.88	0	0.00	57.10	31	720	4.30%
2019/01/22	1	56.90	1	57.80	56.90	0	708	0.00%
2019/01/21	2	56.80	13.6	56.64	56.90	-11.6	667	-1.74%
2019/01/18	3	55.53	5	55.32	56.10	-2	621	-0.32%
2019/01/17	4	54.90	2	54.35	55.10	2	566	0.35%
2019/01/16	4	54.48	4	54.20	55.10	0	524	0.00%
2019/01/15	25	50.39	3	51.03	51.50	22	410	5.36%
2019/01/14	0	0.00	1	48.10	48.55	-1	347	-0.29%
2019/01/11	0	0.00	1	49.00	48.50	-1	347	-0.29%
2019/01/10	1	48.45	0	0.00	48.90	1	342	0.29%
2019/01/09	1	48.05	0	0.00	48.25	1	320	0.31%
2019/01/07	1	46.50	0	0.00	46.80	1	283	0.35%
2018/12/13	0	0.00	1	44.80	44.55	-1	342	-0.29%
2018/12/12	0	0.00	1	44.35	44.30	-1	367	-0.27%
2018/12/10	0	0.00	2	42.75	43.20	-2	395	-0.51%
2018/12/03	1	43.60	0	0.00	43.85	1	419	0.24%
2018/11/30	1	43.25	0	0.00	43.25	1	422	0.24%
2018/11/12	2	40.55	0	0.00	40.55	2	448	0.45%
2018/11/08	0	0.00	3	41.08	41.00	-3	450	-0.67%
2018/11/02	0	0.00	3	39.40	39.30	-3	457	-0.66%
2018/11/01	9	38.57	3	39.03	39.40	6	453	1.32%
2018/10/11	1	40.50	0	0.00	40.10	1	413	0.24%
2018/09/19	1	46.45	0	0.00	46.85	1	384	0.26%
2018/09/17	0	0.00	1	46.22	47.40	-1	353	-0.29%
2018/09/12	1	45.70	0	0.00	45.70	1	334	0.30%
2018/09/10	0	0.00	1	44.70	45.70	-1	339	-0.29%
2018/09/06	1	45.30	0	0.00	45.35	1	337	0.30%
2018/09/05	1	44.60	1	44.85	45.00	0	341	0.00%
2018/09/03	1	44.65	0	0.00	44.50	1	403	0.25%
2018/07/20	8	45.15	0	0.00	45.00	8	450	1.77%
2018/07/13	0	0.00	12	45.23	45.40	-12	495	-2.42%
2018/07/12	1	45.15	0	0.00	45.20	1	493	0.20%
2018/07/03	0	0.00	1	45.90	45.55	-1	482	-0.21%
2018/06/28	0	0.00	1	46.20	45.80	-1	487	-0.21%
2018/06/11	2	47.93	6	48.98	49.35	-4	444	-0.90%
2018/06/07	5	47.30	5	47.30	47.10	0	406	0.00%
2018/06/06	0	0.00	1	47.15	47.20	-1	402	-0.25%
2018/06/05	0	0.00	1	46.90	46.70	-1	398	-0.25%
2018/06/01	0	0.00	1	46.90	46.70	-1	397	-0.25%
2018/05/31	1	46.50	0	0.00	46.30	1	392	0.25%
2018/04/30	2	47.70	2	47.20	47.20	0	450	0.00%
2018/04/27	0	0.00	4	46.40	47.45	-4	455	-0.88%
2018/04/03	0	0.00	4	44.85	45.00	-4	563	-0.71%
2018/04/02	1	45.60	0	0.00	45.45	1	575	0.17%
2018/03/30	2	45.55	0	0.00	45.65	2	589	0.34%
2018/03/28	2	44.80	0	0.00	44.35	2	592	0.34%
2018/03/23	0	0.00	3	43.55	43.80	-3	632	-0.47%
2018/03/22	2	44.40	20	44.18	43.90	-18	751	-2.40%
2018/03/21	2	44.00	0	0.00	44.40	2	756	0.26%
2018/03/02	6	42.65	0	0.00	42.35	6	1,316	0.46%
2018/02/21	3	41.35	0	0.00	41.60	3	1,526	0.20%
2018/02/06	0	0.00	2	41.83	39.60	-2	1,536	-0.13%
2018/01/26	0	0.00	1	43.90	43.50	-1	1,530	-0.07%
2018/01/24	0.5	44.85	0	0.00	44.85	0.5	1,515	0.03%
2018/01/23	0.5	45.00	0	0.00	45.00	0.5	1,512	0.03%
2018/01/15	0	0.00	4	47.85	47.50	-4	1,480	-0.27%
2018/01/12	0	0.00	1	46.50	47.20	-1	1,479	-0.07%
2018/01/10	0	0.00	1	46.60	47.10	-1	1,489	-0.07%
2018/01/04	1	46.85	0	0.00	48.20	1	1,441	0.07%
2018/01/03	8	46.09	3	46.00	45.90	5	1,402	0.36%
2018/01/02	1	46.30	0.5	46.15	46.10	0.5	1,390	0.04%