倉和 (6538)-統一券商分點個股進出

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

倉和

(6538)

可現股當沖

股價
181.5
漲跌
▲5.5
漲幅
+3.13%
成交量
2,007張
產業
上櫃電子零組件類股
202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

倉和 (6538)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
2024/05/17	37	179.86	35	176.80	181.50	2	1,871	0.11%
2024/05/16	6	178.33	232	180.21	176.00	-226	1,866	-12.11%	大賣/鉅額交易
2024/05/15	6	188.00	14	187.68	186.00	-8	1,841	-0.44%
2024/05/14	82	190.86	54	190.79	188.50	28	1,842	1.52%
2024/05/13	64	189.50	81	184.72	191.50	-17	1,823	-0.93%
2024/05/10	250	187.05	33	184.29	188.00	217	1,752	12.38%	大買/鉅額交易
2024/05/09	259	180.54	46.4	177.73	179.50	212.6	1,671	12.72%	大買/鉅額交易
2024/05/08	21.1	172.55	1.1	171.59	173.50	20	1,609	1.24%
2024/05/07	1	170.00	13.1	167.66	167.00	-12.1	1,590	-0.76%
2024/05/06	4	172.25	7.2	173.95	169.50	-3.2	1,579	-0.20%
2024/05/03	93	174.56	79.2	175.36	172.50	13.8	1,559	0.89%
2024/05/02	4	169.49	32.2	168.08	169.50	-28.2	1,488	-1.89%
2024/04/30	31.1	167.73	2.1	168.97	167.50	29	1,475	1.96%
2024/04/29	1	163.00	6	164.17	163.00	-5	1,453	-0.34%
2024/04/26	22	165.20	25	166.78	164.50	-3	1,454	-0.21%
2024/04/25	2	166.00	10.1	164.65	165.00	-8.1	1,430	-0.57%
2024/04/24	18	167.03	45	167.94	167.00	-27	1,415	-1.91%
2024/04/23	21.1	162.69	12.1	161.60	165.00	9	1,385	0.65%
2024/04/22	33.2	160.49	34	161.31	158.50	-0.9	1,363	-0.06%
2024/04/19	37.3	159.49	35	158.41	158.00	2.3	1,343	0.17%
2024/04/18	12	159.25	23	157.20	157.00	-11	1,320	-0.83%
2024/04/17	18.1	153.69	4	154.13	155.50	14.1	1,338	1.05%
2024/04/16	2.2	149.17	4	149.00	147.50	-1.8	1,331	-0.13%
2024/04/15	2.3	155.76	5	156.30	155.50	-2.7	1,328	-0.20%
2024/04/12	9.2	161.00	21	163.69	160.50	-11.8	1,319	-0.89%
2024/04/11	17.1	167.67	21	165.24	164.50	-3.9	1,307	-0.30%
2024/04/10	32.1	165.59	10	164.75	166.00	22.1	1,305	1.69%
2024/04/09	37.1	162.50	35	161.76	161.00	2.1	1,267	0.17%
2024/04/08	17.2	163.68	20.1	160.17	164.00	-3	1,255	-0.23%
2024/04/03	50	161.27	46.1	161.55	158.50	3.9	1,240	0.31%
2024/04/02	15	158.76	28.2	159.06	158.50	-13.1	1,189	-1.10%
2024/04/01	16	157.84	26.1	156.58	159.00	-10.1	1,185	-0.85%
2024/03/29	30	156.77	9.2	152.98	154.50	20.8	1,182	1.76%
2024/03/28	13	156.04	3	153.83	152.50	10	1,171	0.85%
2024/03/27	2	154.25	4	153.50	154.00	-2	1,170	-0.17%
2024/03/26	0	154.25	15	157.67	153.50	-15	1,174	-1.28%
2024/03/25	20	163.33	61	162.93	156.50	-41	1,168	-3.51%
2024/03/22	76.3	157.20	72.2	154.34	159.00	4.1	1,119	0.36%
2024/03/21	41	147.59	4.2	145.55	148.00	36.8	1,047	3.51%
2024/03/20	2	142.00	36	141.72	142.50	-34	1,028	-3.30%
2024/03/19	1	144.50	3	143.50	141.50	-2	1,050	-0.19%
2024/03/18	2	144.00	12	143.88	144.00	-10	1,052	-0.95%
2024/03/15	9.2	141.79	6	140.00	142.50	3.2	1,079	0.29%
2024/03/14	10	140.00	10	139.40	140.00	0	1,105	0.00%
2024/03/13	17	143.35	23	142.93	142.50	-6	1,123	-0.53%
2024/03/12	17	145.59	13	144.00	144.00	4	1,181	0.34%
2024/03/11	11	137.77	2	136.75	140.00	9	1,269	0.71%
2024/03/08	1.2	138.17	7	132.29	131.00	-5.8	1,378	-0.42%
2024/03/07	4.1	141.44	14	140.50	138.00	-9.9	1,366	-0.72%
2024/03/06	1	147.50	5	146.30	145.00	-4	1,370	-0.29%
2024/03/05	40	143.86	7	145.50	143.50	33	1,431	2.31%
2024/03/04	2	146.75	1	145.00	144.50	1	1,446	0.07%
2024/03/01	13	143.46	2	143.75	144.50	11	1,468	0.75%
2024/02/29	5	144.00	8	144.19	143.50	-3	1,466	-0.20%
2024/02/27	7	145.92	5	144.90	144.50	2	1,464	0.14%
2024/02/26	5.1	145.01	21	145.38	144.50	-15.9	1,448	-1.10%
2024/02/23	23	148.50	1.1	148.68	147.00	21.9	1,438	1.52%
2024/02/22	2.2	141.38	0	0.00	141.00	2.2	1,398	0.16%
2024/02/21	2	144.50	0	0.00	144.00	2	1,384	0.14%
2024/02/20	3	142.67	3	144.17	143.00	0	1,374	0.00%
2024/02/19	8	149.19	21	147.19	145.50	-13	1,362	-0.96%
2024/02/16	24	147.85	2	145.50	147.00	22	1,351	1.63%
2024/02/15	21	142.86	20	142.65	141.00	1	1,336	0.07%
2024/02/05	10	142.80	3	138.17	143.50	7	1,342	0.52%
2024/02/02	1	136.50	3	136.33	135.50	-2	1,325	-0.15%
2024/02/01	4	140.50	74	137.81	137.00	-70	1,340	-5.22%
2024/01/31	2	139.50	0	0.00	138.00	2	1,360	0.15%
2024/01/30	0	0.00	3	139.00	138.00	-3	1,392	-0.22%
2024/01/29	5	140.40	0	0.00	139.00	5	1,398	0.36%
2024/01/26	0	0.00	1	138.00	137.50	-1	1,430	-0.07%
2024/01/25	1.3	138.42	2	139.00	137.50	-0.7	1,428	-0.05%
2024/01/24	0.1	142.00	0	0.00	141.50	0.1	1,417	0.01%
2024/01/22	3.2	144.03	3	142.17	141.50	0.2	1,409	0.01%
2024/01/19	3	145.17	2	145.25	143.50	1	1,406	0.07%
2024/01/18	1	144.50	1	145.50	144.50	0	1,402	0.00%
2024/01/17	3	145.00	4	148.13	145.00	-1	1,400	-0.07%
2024/01/16	4	149.00	13.1	151.38	149.00	-9.1	1,399	-0.65%
2024/01/15	17	154.21	17	153.68	152.00	0	1,395	0.00%
2024/01/12	11	150.64	11	150.00	149.00	0	1,380	0.00%
2024/01/11	19	147.16	8	144.75	146.50	11	1,353	0.81%
2024/01/10	2	143.50	1	144.50	142.50	1	1,330	0.08%
2024/01/09	5	145.50	2	147.50	145.00	3	1,332	0.23%
2024/01/08	2	152.00	2	150.50	148.50	0	1,323	0.00%
2024/01/05	1	154.50	0	0.00	151.00	1	1,332	0.08%
2024/01/04	1.1	152.23	3.2	156.47	152.00	-2.1	1,368	-0.15%
2024/01/03	12	158.58	10	160.00	158.50	2	1,369	0.15%
2024/01/02	2.1	160.71	0	0.00	161.50	2.1	1,368	0.15%
2023/12/29	5	160.10	23	160.72	159.00	-18	1,369	-1.31%
2023/12/28	12	168.25	6	166.67	163.00	6	1,358	0.44%
2023/12/27	1.1	167.36	1	166.50	164.50	0.1	1,390	0.01%
2023/12/26	9	163.22	0	0.00	164.00	9	1,378	0.65%
2023/12/25	0.1	165.00	0	0.00	164.50	0.1	1,372	0.01%
2023/12/22	0.1	170.00	0	0.00	167.00	0.1	1,373	0.01%
2023/12/21	1	169.00	8	169.56	168.00	-7	1,370	-0.51%
2023/12/20	10	177.95	13	177.69	173.00	-3	1,362	-0.22%
2023/12/19	7	177.00	2	179.00	177.00	5	1,355	0.37%
2023/12/18	2	181.00	15	184.43	181.00	-13	1,354	-0.96%
2023/12/15	19	190.26	4	187.38	186.00	15	1,343	1.12%
2023/12/14	13	194.46	35	190.70	187.00	-22	1,341	-1.64%
2023/12/13	10	194.45	19.4	193.15	192.50	-9.4	1,319	-0.71%
2023/12/12	36	196.11	57.1	194.89	193.00	-21.1	1,309	-1.61%
2023/12/11	20	191.60	29	190.86	194.50	-9	1,282	-0.70%
2023/12/08	35	191.50	36	192.44	191.00	-1	1,256	-0.08%
2023/12/07	46	191.68	147	191.54	190.50	-101	1,244	-8.11%	大賣/鉅額交易
2023/12/06	126.7	189.56	114	186.26	191.50	12.7	1,188	1.07%	大買/大賣/
2023/12/05	122.1	178.43	213	176.14	183.00	-90.9	1,088	-8.35%	大買/大賣/
2023/12/04	79	172.87	65	172.38	170.00	14	973	1.44%
2023/12/01	56	169.14	84	169.48	170.50	-28	979	-2.86%
2023/11/30	130	171.23	53.2	169.30	169.50	76.8	1,061	7.23%	大買/
2023/11/29	90.2	162.52	51	162.08	163.50	39.2	999	3.92%
2023/11/28	48	156.34	62.4	157.12	159.00	-14.4	978	-1.47%
2023/11/27	14	150.04	15	151.07	149.00	-1	971	-0.10%
2023/11/24	7	147.86	2	147.50	149.50	5	1,008	0.50%
2023/11/22	10.1	151.28	2	150.00	149.50	8.1	1,055	0.77%
2023/11/21	2.1	155.98	8	151.74	149.00	-5.9	1,149	-0.52%
2023/11/20	0	0.00	9.4	153.45	154.00	-9.4	1,175	-0.80%
2023/11/17	25.2	154.79	3	154.67	153.00	22.2	1,220	1.82%
2023/11/16	2	154.25	54.2	153.37	152.00	-52.2	1,251	-4.17%
2023/11/15	31	156.23	30	155.52	156.50	1	1,285	0.08%
2023/11/14	13.2	153.26	53	152.88	151.50	-39.8	1,379	-2.89%
2023/11/13	11	155.68	108	156.15	156.00	-97	1,444	-6.71%	大賣/
2023/11/10	56	154.08	11	152.77	156.00	45	1,446	3.11%
2023/11/09	198	150.45	49	150.86	152.50	149	1,487	10.01%	大買/鉅額交易
2023/11/08	109.1	148.89	60.2	149.02	151.00	48.9	1,561	3.13%	大買/
2023/11/07	102	145.39	27.1	144.67	148.00	74.9	1,573	4.76%	大買/
2023/11/06	43	137.51	2	135.00	139.50	41	1,553	2.64%
2023/11/03	14	137.07	4	136.00	133.50	10	1,551	0.64%
2023/11/02	5	134.70	4	132.00	135.00	1	1,531	0.07%
2023/10/31	2.4	135.01	4	132.75	128.50	-1.7	1,677	-0.10%
2023/10/30	0	0.00	1	134.50	132.50	-1	1,735	-0.06%
2023/10/27	5	130.90	68	129.45	131.00	-63	1,827	-3.45%
2023/10/26	4	134.38	0	0.00	131.00	4	1,864	0.21%
2023/10/25	1	137.50	4	135.50	134.50	-3	1,934	-0.16%
2023/10/24	6	135.40	8	134.63	135.50	-2	1,981	-0.10%
2023/10/23	13	135.46	3	135.50	135.50	10	2,080	0.48%
2023/10/20	3	132.83	6	135.00	133.00	-3	2,087	-0.14%
2023/10/19	4.1	138.47	2	137.50	138.50	2.1	2,082	0.10%
2023/10/18	2	138.00	5	141.30	138.00	-3	2,084	-0.14%
2023/10/17	10.1	143.34	3	143.00	141.00	7.1	2,090	0.34%
2023/10/16	3	141.67	1	143.50	141.50	2	2,088	0.10%
2023/10/13	2	143.25	12	143.75	141.00	-10	2,092	-0.48%
2023/10/12	10.1	145.20	1	148.50	142.50	9.1	2,081	0.44%
2023/10/11	2	148.50	14	151.25	145.50	-12	2,047	-0.59%
2023/10/06	1	160.00	5	157.20	155.00	-4	2,042	-0.20%
2023/10/05	13	161.08	5	159.60	158.00	8	2,048	0.39%
2023/10/04	1	160.50	1	155.00	159.00	0	2,091	0.00%
2023/10/03	38	165.74	51	165.21	158.50	-13	2,154	-0.60%
2023/10/02	7	162.21	16	159.50	163.00	-9	2,224	-0.40%
2023/09/28	18	159.69	3	156.33	159.00	15	2,334	0.64%
2023/09/27	8	155.57	10	157.55	155.50	-2	2,379	-0.08%
2023/09/26	5	159.20	9	158.00	158.50	-4	2,399	-0.17%
2023/09/25	7	160.79	0	0.00	159.00	7	2,399	0.29%
2023/09/22	2.1	156.50	4	153.13	154.50	-1.9	2,393	-0.08%
2023/09/21	3	158.67	4	160.75	159.50	-1	2,385	-0.04%
2023/09/20	2	163.00	4	163.88	163.00	-2	2,373	-0.08%
2023/09/19	2.1	168.95	19	168.24	166.00	-16.9	2,369	-0.71%
2023/09/18	10	175.00	2	175.75	173.00	8	2,359	0.34%
2023/09/15	0	0.00	19	173.42	174.00	-19	2,357	-0.81%
2023/09/14	25.1	172.72	4	170.38	173.00	21.1	2,357	0.89%
2023/09/13	2	167.50	12	170.04	167.50	-10	2,353	-0.42%
2023/09/12	15	171.57	12	167.38	172.50	3	2,361	0.13%
2023/09/11	6	170.83	6.5	174.62	169.50	-0.5	2,349	-0.02%
2023/09/08	6	176.42	20	178.52	175.50	-14	2,334	-0.60%
2023/09/07	29	178.57	26.1	176.30	177.50	2.9	2,329	0.12%
2023/09/06	8	179.88	18	179.00	176.00	-10	2,317	-0.43%
2023/09/05	109	182.59	406	185.57	180.50	-297	2,282	-13.01%	大買/大賣/鉅額交易
2023/09/04	27	178.52	49	177.55	178.50	-22	2,178	-1.01%
2023/09/01	11	177.45	114	174.75	178.00	-103	2,168	-4.75%	大賣/鉅額交易
2023/08/31	31.5	178.06	20	177.10	174.50	11.5	2,156	0.53%
2023/08/30	44	177.48	50	179.17	177.50	-6	2,143	-0.28%
2023/08/29	91	181.87	48	177.34	182.50	43	2,107	2.04%
2023/08/28	16	174.34	30	170.15	177.00	-14	2,075	-0.67%
2023/08/25	131	175.26	120	175.46	171.00	11	2,050	0.54%	大買/大賣/
2023/08/24	22	175.02	54	173.46	175.50	-32	1,957	-1.63%
2023/08/23	70.1	171.79	17	171.82	173.50	53.1	1,929	2.75%
2023/08/22	26	162.77	63	165.97	162.00	-37	1,885	-1.96%
2023/08/21	27	170.35	61	170.46	170.00	-34	1,854	-1.83%
2023/08/18	279	175.03	155	168.62	168.00	124	1,817	6.82%	大買/大賣/鉅額交易
2023/08/17	403	168.45	79	165.06	167.00	324	1,714	18.90%	大買/鉅額交易
2023/08/16	14	161.64	13	158.31	160.50	1	1,639	0.06%
2023/08/15	45	161.21	63	156.77	162.50	-18	1,620	-1.11%
2023/08/14	149	158.76	58	155.35	161.50	91	1,586	5.74%	大買/
2023/08/11	24	154.13	11	152.73	155.50	13	1,501	0.87%
2023/08/10	9	143.72	9	145.89	141.50	0	1,472	0.00%
2023/08/09	14	145.96	15	144.93	146.00	-1	1,481	-0.07%
2023/08/08	4	145.50	1	143.50	146.50	3	1,498	0.20%
2023/08/07	2	145.00	21	147.36	143.50	-19	1,519	-1.25%
2023/08/04	88	158.21	113	159.98	158.00	-25	1,498	-1.67%	大賣/
2023/08/02	75	161.04	101	155.24	164.00	-26	1,499	-1.73%	大賣/
2023/08/01	123	156.74	94	157.20	155.50	29	1,477	1.96%	大買/
2023/07/31	38	152.51	47	150.07	152.00	-9	1,395	-0.64%
2023/07/28	119	149.96	127	155.29	150.50	-8	1,372	-0.58%	大買/大賣/
2023/07/27	94	151.23	19	145.92	152.50	75	1,344	5.58%
2023/07/26	60	152.56	38	147.13	139.00	22	1,317	1.67%
2023/07/25	2	143.25	30	143.08	143.00	-28	1,225	-2.28%
2023/07/24	0	149.50	24	151.19	152.00	-24	1,221	-1.96%
2023/07/21	26	145.92	32.3	140.79	146.00	-6.3	1,224	-0.52%
2023/07/20	47	141.57	14	142.82	140.00	33	1,246	2.65%
2023/07/19	3	154.17	1	149.00	149.00	2	1,248	0.16%
2023/07/18	4	150.88	10	152.30	154.50	-6	1,286	-0.47%
2023/07/17	0	158.00	1	157.50	159.50	-1	1,299	-0.08%
2023/07/14	19	157.11	16	157.06	158.00	3	1,334	0.23%
2023/07/13	15	148.07	3	150.17	154.00	12	1,357	0.88%
2023/07/12	1	146.50	1	146.50	148.50	0	1,367	0.00%
2023/07/11	64	148.36	82	147.93	149.00	-18	1,384	-1.30%
2023/07/10	94.3	146.34	89.2	144.46	147.00	5.1	1,400	0.37%
2023/07/07	54	142.39	86	140.12	143.00	-32	1,369	-2.34%
2023/07/06	323.3	136.98	139	130.95	137.50	184.3	1,268	14.53%	大買/大賣/鉅額交易
2023/07/05	132	125.00	2	125.00	125.00	130	1,208	10.76%	大買/鉅額交易
2023/07/04	20	114.00	2	113.00	114.00	18	1,201	1.50%
2023/06/29	1	105.00	0	0.00	107.00	1	1,170	0.09%
2023/06/28	0	0.00	3	103.50	104.00	-3	1,166	-0.26%
2023/06/27	0	0.00	0.5	103.22	102.00	-0.5	1,165	-0.04%
2023/06/26	0	0.00	2	103.25	103.00	-2	1,167	-0.17%
2023/06/16	2	106.75	0	0.00	105.50	2	1,155	0.17%
2023/06/15	1	104.50	0	0.00	104.50	1	1,144	0.09%
2023/06/12	1	100.00	0	0.00	101.50	1	1,136	0.09%
2023/06/05	0	107.00	3	107.67	105.00	-3	1,125	-0.27%
2023/06/02	0	0.00	1	105.00	104.00	-1	1,116	-0.09%
2023/05/31	1	103.00	0	0.00	104.50	1	1,116	0.09%
2023/05/30	4	103.00	4	104.00	103.00	0	1,114	0.00%
2023/05/29	1	107.00	0	0.00	108.00	1	1,103	0.09%
2023/05/25	0	0.00	3	104.00	103.50	-3	1,093	-0.27%
2023/05/22	1	108.00	1	109.50	107.50	0	1,085	0.00%
2023/05/19	2	107.00	2	111.50	107.00	0	1,079	0.00%
2023/05/18	32.2	110.35	34	112.07	109.50	-1.8	1,069	-0.17%
2023/05/17	0	0.00	1	111.00	110.50	-1	1,047	-0.10%
2023/05/16	7	110.00	8	106.50	110.00	-1	1,038	-0.10%
2023/05/15	18	106.39	17	105.00	106.50	1	1,027	0.10%
2023/05/12	1.3	102.03	1	106.50	105.00	0.3	1,006	0.03%
2023/05/11	21	110.85	57	109.11	104.00	-36	988	-3.64%
2023/05/10	10	113.05	21	114.19	115.50	-11	961	-1.14%
2023/05/09	92	117.52	58	118.39	115.50	34	947	3.59%
2023/05/08	24	118.73	2	118.75	119.50	22	837	2.63%
2023/05/05	32	111.66	31	109.52	109.00	1	803	0.12%
2023/05/04	5	112.10	2	112.50	111.50	3	791	0.38%
2023/05/03	17	112.97	23	114.09	113.00	-6	766	-0.78%
2023/05/02	4	112.75	0	0.00	111.50	4	720	0.56%
2023/04/28	0	0.00	3	107.67	108.50	-3	695	-0.43%
2023/04/27	6	103.33	5	105.10	103.00	1	677	0.15%
2023/04/26	0	0.00	1	103.50	106.00	-1	667	-0.15%
2023/04/25	5	104.20	4	103.50	105.00	1	656	0.15%
2023/04/24	3	106.67	3.7	107.41	105.50	-0.7	627	-0.10%
2023/04/21	12.7	113.33	23	112.20	105.00	-10.3	611	-1.69%
2023/04/20	6	111.00	0	109.80	108.00	6	565	1.06%
2023/04/19	22	116.66	14	116.11	114.00	8	540	1.48%
2023/04/18	7	113.93	3	113.17	111.00	4	499	0.80%
2023/04/17	1	112.00	17	110.50	109.00	-16	465	-3.44%
2023/04/14	40	110.76	38	108.25	111.00	2	442	0.45%
2023/04/13	5	110.30	7	110.93	108.00	-2	411	-0.49%
2023/04/12	21	107.07	4	102.43	107.50	17	340	4.99%
2023/04/11	0	95.90	0	0.00	98.10	0	296	0.00%
2023/04/10	4	98.33	174.1	97.86	97.30	-170.1	277	-61.20%	大賣/鉅額交易
2023/04/07	175	96.80	1	94.40	96.90	174	217	80.01%	大買/鉅額交易
2023/04/06	0	86.90	2	85.20	88.10	-2	171	-1.16%
2023/03/29	1	83.20	1	82.00	81.60	0	161	0.00%
2023/03/28	0	83.10	0	0.00	83.10	0	161	0.00%
2023/03/23	0	84.00	0	0.00	83.20	0	153	0.00%
2023/03/13	0	0.00	15	79.25	79.70	-15	168	-8.91%
2023/03/10	5	81.78	0	0.00	80.60	5	168	2.97%
2023/03/08	1	84.30	0	0.00	86.00	1	165	0.60%
2023/03/06	10	82.95	1	83.80	84.40	9	159	5.66%
2023/03/01	0	83.90	0	0.00	81.80	0	153	0.00%
2023/02/15	0	82.70	0	0.00	82.20	0	151	0.00%
2023/02/09	1	82.50	0	0.00	81.90	1	142	0.70%
2023/02/08	0	0.00	0	82.40	80.50	0	133	0.00%
2023/01/31	0	76.50	1	72.60	72.60	-1	101	-0.99%
2023/01/17	0	0.00	2	70.00	70.30	-2	99	-2.00%
2023/01/11	0	0.00	2	71.80	71.30	-2	102	-1.95%
2023/01/04	0	0.00	15	71.17	70.60	-15	111	-13.45%
2022/12/26	0	0.00	5	70.00	70.00	-5	114	-4.36%
2022/12/20	1	70.80	0	0.00	69.10	1	122	0.82%
2022/12/13	0	0.00	0.1	72.70	71.60	-0.1	128	-0.07%
2022/12/09	0	0.00	15	76.70	76.20	-15	126	-11.90%
2022/12/05	0	0.00	0.1	76.50	74.30	-0.1	124	-0.07%
2022/12/01	1	73.80	4	74.75	73.70	-3	123	-2.42%
2022/11/30	13	72.81	0	0.00	72.70	13	125	10.37%
2022/11/22	0	0.00	0	72.80	72.80	0	195	0.00%
2022/11/18	0	0.00	1	73.30	72.00	-1	197	-0.51%
2022/11/17	1	73.00	0	0.00	73.00	1	197	0.51%
2022/11/16	29	73.64	2	72.70	73.00	27	197	13.64%
2022/11/15	2	71.75	2	71.30	71.90	0	194	0.00%
2022/11/14	2	71.30	0	0.00	71.20	2	195	1.02%
2022/11/10	1	69.10	4	69.68	69.10	-3	195	-1.53%
2022/11/09	3	69.93	0	0.00	70.70	3	201	1.49%
2022/11/04	0.1	67.50	0	0.00	68.00	0.1	205	0.06%
2022/10/24	1	65.90	1	65.00	65.00	0	222	0.00%
2022/10/21	0	0.00	1	64.90	63.50	-1	222	-0.45%
2022/10/20	1	64.70	0	0.00	64.90	1	222	0.45%
2022/10/13	1	63.30	4	68.93	63.50	-3	224	-1.34%
2022/10/12	3	68.77	0	0.00	68.80	3	220	1.36%
2022/09/27	0	0.00	1	71.60	72.10	-1	235	-0.42%
2022/09/14	0.1	85.60	0	0.00	85.50	0.1	252	0.02%
2022/09/13	1	87.40	3	86.13	84.10	-2	252	-0.79%
2022/09/12	2	84.10	0	0.00	84.10	2	249	0.80%
2022/09/06	2	83.30	0	0.00	82.10	2	252	0.79%
2022/09/02	1	90.20	0	0.00	88.80	1	248	0.40%
2022/08/31	0	0.00	94	85.52	85.00	-94	221	-42.44%
2022/08/30	94	87.60	0	0.00	87.60	94	207	45.22%
2022/08/19	2	78.60	0.1	78.84	78.60	1.9	256	0.74%
2022/08/16	0	0.00	0.2	78.90	76.50	-0.2	264	-0.07%
2022/08/12	0	0.00	0.2	74.80	75.70	-0.2	276	-0.08%
2022/08/05	0.1	70.20	0	0.00	70.00	0.1	396	0.01%
2022/08/01	0	74.90	0	0.00	74.00	0	432	0.00%
2022/07/29	0	0.00	3	73.57	74.70	-3	439	-0.68%
2022/07/28	3	72.97	0	0.00	73.10	3	444	0.68%
2022/07/20	0	0.00	3	74.27	73.50	-3	457	-0.66%
2022/07/19	4	73.28	4	73.55	73.60	0	458	0.00%
2022/07/18	3	73.30	0	0.00	73.00	3	460	0.65%
2022/07/14	0	0.00	3	68.63	70.70	-3	461	-0.65%
2022/07/13	3	69.17	0	0.00	68.60	3	461	0.65%
2022/07/12	0	0.00	4	67.00	67.60	-4	462	-0.86%
2022/07/06	6	70.93	2	72.30	68.80	4	459	0.87%
2022/07/01	0.1	70.01	5	67.90	67.90	-4.9	453	-1.09%
2022/06/14	0	82.00	0	0.00	81.80	0	443	0.00%
2022/06/13	0.1	84.40	0	0.00	83.50	0.1	442	0.01%
2022/06/10	0	86.30	0	0.00	85.30	0	444	0.00%
2022/06/06	0	92.00	0	0.00	88.30	0	444	0.00%
2022/06/02	0	90.80	2	89.80	89.50	-2	433	-0.46%
2022/06/01	2	87.10	2	87.90	87.60	0	420	0.00%
2022/05/31	2.1	86.46	4	87.10	87.40	-1.9	419	-0.46%
2022/05/30	4	87.50	5	87.20	87.60	-1	433	-0.23%
2022/05/27	0	0.00	1	83.10	84.10	-1	430	-0.23%
2022/05/24	0	0.00	1	82.70	82.70	-1	429	-0.23%
2022/05/23	7	85.39	0	0.00	85.30	7	431	1.62%
2022/05/19	1	86.50	2	87.00	86.20	-1	439	-0.23%
2022/05/18	1	95.00	2	93.10	91.80	-1	424	-0.24%
2022/05/17	2	92.25	1	93.90	92.70	1	433	0.23%
2022/05/16	4	94.20	3	95.30	93.80	1	420	0.24%
2022/05/11	30	83.50	0	0.00	83.70	30	365	8.21%
2022/05/10	0	0.00	5	83.50	83.50	-5	360	-1.39%
2022/05/09	4	80.00	0	0.00	80.00	4	357	1.12%
2022/05/06	0	0.00	25	77.01	78.60	-25	346	-7.22%
2022/05/03	1	70.60	0	0.00	70.60	1	351	0.28%
2022/04/27	0	69.10	0	0.00	69.30	0	380	0.00%
2022/04/25	0	0.00	10	73.81	73.00	-10	409	-2.44%
2022/04/15	2	78.90	0	0.00	78.90	2	663	0.30%
2022/04/12	1	79.00	1	78.80	77.70	0	684	0.00%
2022/04/07	0	83.10	6	82.97	79.50	-6	727	-0.83%
2022/04/06	0	0.00	6	84.12	82.80	-6	760	-0.79%
2022/04/01	0	89.90	0	0.00	84.30	0	786	0.00%
2022/03/29	0	0.00	2	87.40	87.00	-2	932	-0.21%
2022/03/28	2	86.60	0	0.00	86.60	2	932	0.21%
2022/03/17	1	89.00	1	89.40	88.50	0	944	0.00%
2022/03/09	3	91.87	5	92.06	91.10	-2	975	-0.21%
2022/03/08	3	90.03	4	90.08	89.60	-1	966	-0.10%
2022/03/07	2	91.00	4	92.45	90.80	-2	963	-0.21%
2022/03/04	1	94.90	2	94.90	94.90	-1	956	-0.10%
2022/03/03	14	97.96	13	98.98	97.00	1	951	0.11%
2022/03/02	2	96.30	0	0.00	96.30	2	933	0.21%
2022/02/25	0	0.00	3	92.60	92.60	-3	927	-0.32%
2022/02/23	0	0.00	1	96.40	96.50	-1	919	-0.11%
2022/02/22	2	97.85	1	101.00	96.60	1	914	0.11%
2022/02/21	1	99.20	1	98.10	98.10	0	895	0.00%
2022/02/18	1	97.80	4	99.18	100.00	-3	887	-0.34%
2022/02/17	17	102.65	0	0.00	99.10	17	877	1.94%
2022/02/15	3	92.20	0	0.00	92.00	3	844	0.36%
2022/02/14	1	93.00	1	95.00	91.40	0	840	0.00%
2022/02/09	7	91.50	0	0.00	91.50	7	821	0.85%
2022/01/25	1.1	91.90	0	0.00	85.50	1.1	813	0.13%
2022/01/24	1.1	95.62	3	93.40	91.70	-2	809	-0.24%
2022/01/21	7	96.54	0	0.00	95.80	7	800	0.87%
2022/01/19	0	0.00	2	100.50	101.50	-2	786	-0.25%
2022/01/18	3	103.00	24	101.73	101.50	-21	777	-2.70%
2022/01/17	24	106.52	6	105.83	105.00	18	753	2.39%
2022/01/14	5	99.56	33	99.79	107.00	-28	708	-3.95%
2022/01/13	28	106.04	18	104.97	101.50	10	647	1.54%
2022/01/12	16	98.98	4	98.88	97.50	12	555	2.16%
2022/01/11	2	97.50	5	97.60	99.00	-3	540	-0.55%
2022/01/10	9	96.32	25	95.80	99.00	-16	521	-3.07%
2022/01/07	3	92.63	3	91.50	92.80	0	501	0.00%
2022/01/06	2	93.30	1	91.60	92.00	1	495	0.20%
2022/01/05	1	95.90	1	97.50	92.70	0	492	0.00%
2022/01/04	11	98.85	3	96.10	96.00	8	485	1.65%
2022/01/03	12	100.48	9	101.72	99.10	3	476	0.63%
2021/12/30	2	97.05	6	96.47	97.30	-4	458	-0.87%
2021/12/29	13	98.64	17	97.78	98.30	-4	454	-0.88%
2021/12/28	2	92.60	7	92.76	94.60	-5	430	-1.16%
2021/12/27	23	98.68	29	98.33	96.00	-6	435	-1.38%
2021/12/24	33	94.17	2	91.40	94.90	31	388	7.98%
2021/12/23	8	85.75	4	81.40	86.30	4	333	1.20%
2021/12/22	4	79.70	0	0.00	80.80	4	310	1.29%
2021/12/14	0	0.00	10	79.57	77.80	-10	302	-3.31%
2021/12/13	10	82.55	0	0.00	81.80	10	298	3.35%
2021/12/10	0	0.00	18	81.87	84.10	-18	293	-6.14%
2021/12/09	18	84.99	0	0.00	82.70	18	283	6.36%
2021/12/03	0	0.00	5	77.80	77.60	-5	257	-1.94%
2021/11/30	0	0.00	1	73.20	73.30	-1	255	-0.39%
2021/11/01	1	80.90	0	0.00	81.80	1	295	0.34%
2021/10/22	0	0.00	70	72.03	72.50	-70	463	-15.11%
2021/10/21	0	0.00	10	74.60	73.90	-10	496	-2.01%
2021/10/20	20	75.62	0	0.00	76.00	20	502	3.98%
2021/10/18	0	0.00	20	72.30	71.70	-20	497	-4.02%
2021/10/15	0	0.00	60	71.92	72.70	-60	500	-11.99%
2021/10/08	0	0.00	1	74.30	74.50	-1	500	-0.20%
2021/10/07	0	0.00	80	72.20	73.40	-80	499	-16.01%
2021/10/05	0	0.00	3	75.00	75.20	-3	496	-0.60%
2021/10/04	5	83.92	34	84.74	80.30	-29	487	-5.95%
2021/10/01	268	89.07	0	0.00	89.10	268	455	58.85%	大買/鉅額交易
2021/09/15	5	78.40	0	0.00	78.80	5	442	1.13%
2021/09/10	6	83.33	0	0.00	82.60	6	449	1.33%
2021/09/07	55	80.97	0	0.00	83.40	55	460	11.95%
2021/09/03	1	83.40	5	85.90	83.50	-4	455	-0.88%
2021/09/02	0	0.00	6	83.62	83.40	-6	457	-1.31%
2021/09/01	0	0.00	1	85.10	83.10	-1	455	-0.22%
2021/08/31	0	0.00	1	87.30	86.90	-1	448	-0.22%
2021/08/19	1	98.00	0	0.00	96.10	1	448	0.22%
2021/08/18	1	97.60	1	98.00	98.60	0	450	0.00%
2021/08/17	1	97.50	1	97.40	95.60	0	453	0.00%
2021/08/11	2	97.10	1	97.20	96.50	1	461	0.22%
2021/08/09	1	103.50	21	103.98	103.00	-20	473	-4.22%
2021/08/03	7	110.07	13	110.46	110.00	-6	524	-1.14%
2021/08/02	5	124.60	0	0.00	120.00	5	499	1.00%
2021/07/30	3	128.17	26	127.25	127.00	-23	486	-4.73%
2021/07/29	28	131.45	13	132.42	132.00	15	472	3.18%
2021/07/28	5	120.10	67	118.24	120.50	-62	420	-14.73%
2021/07/27	66	124.95	2	123.00	125.00	64	385	16.61%
2021/07/26	1	109.00	2	113.75	114.00	-1	356	-0.28%
2021/07/21	6	109.50	0	0.00	107.50	6	357	1.68%
2021/07/20	1	113.00	0	0.00	111.00	1	355	0.28%
2021/07/19	1	113.50	0	0.00	114.50	1	354	0.28%
2021/07/16	0	0.00	0	111.00	112.50	0	356	0.00%
2021/07/15	2	110.00	0	112.00	110.00	2	358	0.56%
2021/07/14	1	112.00	2	112.50	112.00	-1	365	-0.27%
2021/07/13	8	109.75	0	0.00	111.00	8	370	2.16%
2021/07/12	4	107.13	2.1	107.85	107.00	1.9	369	0.52%
2021/07/09	1	108.50	1	109.00	108.50	0	368	0.00%
2021/07/01	0	0.00	8.2	111.22	109.00	-8.2	468	-1.76%
2021/06/30	0	0.00	1	114.00	112.00	-1	470	-0.21%
2021/06/29	0	0.00	0.1	114.06	113.00	-0.1	471	-0.02%
2021/06/24	0	0.00	1	115.50	115.00	-1	491	-0.20%
2021/06/17	1	113.50	0	0.00	114.00	1	499	0.20%
2021/06/16	2	117.50	3	116.17	115.00	-1	500	-0.20%
2021/06/10	23	112.85	4	111.50	113.50	19	495	3.83%
2021/06/09	10	110.00	0	0.00	109.50	10	495	2.02%
2021/06/02	0	0.00	5	112.60	113.00	-5	528	-0.95%
2021/05/27	10	114.00	0	0.00	113.00	10	534	1.87%
2021/05/26	0	0.00	4	116.50	115.50	-4	540	-0.74%
2021/05/25	3	118.00	0	0.00	116.00	3	543	0.55%
2021/05/21	0	0.00	4	112.00	113.50	-4	557	-0.72%
2021/05/19	5	108.50	2	115.00	109.00	3	575	0.52%
2021/05/18	2	111.25	5	108.50	113.00	-3	572	-0.52%
2021/05/17	0	0.00	5	103.20	103.00	-5	567	-0.88%
2021/05/14	0	0.00	1	114.00	108.00	-1	555	-0.18%
2021/05/13	2	109.75	1	114.50	113.50	1	546	0.18%
2021/05/12	0	0.00	0	110.50	107.50	0	542	-0.01%
2021/05/11	0	0.00	40	117.80	117.50	-40	526	-7.59%
2021/05/10	0	0.00	1	134.50	129.50	-1	511	-0.20%
2021/05/07	1	134.00	0	0.00	134.50	1	514	0.19%
2021/05/04	0.1	151.00	1	148.50	144.00	-0.9	497	-0.19%
2021/04/29	0	0.00	2	153.25	154.00	-2	499	-0.40%
2021/04/26	0	0.00	1	158.00	156.00	-1	544	-0.18%
2021/04/23	0	0.00	2	156.50	156.50	-2	575	-0.35%
2021/04/22	1	160.00	0	0.00	156.00	1	589	0.17%
2021/04/21	0	0.00	3	160.67	160.50	-3	606	-0.50%
2021/04/20	3	163.33	1	158.00	161.00	2	621	0.32%
2021/04/19	0	159.00	0	0.00	157.50	0	623	0.00%
2021/04/16	1	160.50	0	0.00	160.50	1	627	0.16%
2021/04/14	0	0.00	4	167.75	163.00	-4	646	-0.62%
2021/04/13	5	172.80	3	171.67	167.00	2	644	0.31%
2021/04/12	5	170.50	0	0.00	170.00	5	637	0.78%
2021/04/09	1	172.50	7	172.86	173.00	-6	636	-0.94%
2021/04/08	2	178.50	4	177.38	176.00	-2	630	-0.32%
2021/04/07	8	167.25	3	167.17	173.00	5	605	0.83%
2021/04/06	0	0.00	1	159.50	163.50	-1	578	-0.17%
2021/04/01	1	161.00	0	0.00	160.00	1	578	0.17%
2021/03/30	1	163.50	2	164.50	163.50	-1	588	-0.17%
2021/03/29	3	164.67	1	166.50	164.50	2	603	0.33%
2021/03/26	2	160.50	2	162.50	161.00	0	602	0.00%
2021/03/23	0	0.00	1	159.00	158.50	-1	620	-0.16%
2021/03/22	1	161.50	0	0.00	161.50	1	619	0.16%
2021/03/18	1	160.00	0	0.00	160.50	1	625	0.16%
2021/03/16	1	160.00	1.2	160.59	159.50	-0.2	644	-0.04%
2021/03/15	2	162.00	0	0.00	161.00	2	655	0.31%
2021/03/09	0	0.00	1	150.50	150.50	-1	693	-0.14%
2021/03/08	2	155.75	1	157.00	154.00	1	693	0.14%
2021/03/04	1	161.50	1	163.00	161.00	0	719	0.00%
2021/02/26	20	166.00	2	167.50	166.50	18	777	2.32%
2021/02/25	0	0.00	1	172.50	169.50	-1	808	-0.12%
2021/02/24	1	176.50	1	174.50	171.00	0	901	0.00%
2021/02/23	2	174.50	1	172.00	172.50	1	1,010	0.10%
2021/02/22	1	171.00	4	171.63	172.00	-3	1,019	-0.29%
2021/02/19	5	166.90	2	165.25	166.00	3	1,020	0.29%
2021/02/18	2	160.00	1	157.00	161.00	1	1,030	0.10%
2021/02/05	0	0.00	5	154.80	155.00	-5	1,047	-0.48%
2021/02/04	0	0.00	4	156.75	156.00	-4	1,069	-0.37%
2021/02/03	5	159.70	1	157.00	157.50	4	1,095	0.37%
2021/01/29	0	0.00	2	162.50	156.00	-2	1,267	-0.16%
2021/01/28	0	0.00	2	161.25	161.50	-2	1,325	-0.15%
2021/01/27	0	0.00	1	166.00	166.50	-1	1,357	-0.07%
2021/01/26	0	169.00	3	169.00	168.00	-3	1,385	-0.21%
2021/01/25	1	168.50	0	0.00	169.00	1	1,418	0.07%
2021/01/22	3	169.17	1	172.00	169.00	2	1,427	0.14%
2021/01/21	0	0.00	3	164.50	165.00	-3	1,427	-0.21%
2021/01/20	2	168.50	4	169.88	167.50	-2	1,447	-0.14%
2021/01/19	4	176.25	5	172.60	175.00	-1	1,441	-0.07%
2021/01/18	7	167.64	2	155.50	172.00	5	1,421	0.35%
2021/01/15	2	161.00	2	161.00	160.00	0	1,396	0.00%
2021/01/14	0	165.00	12	162.54	164.00	-12	1,390	-0.86%
2021/01/13	9	172.11	12	174.08	170.50	-3	1,379	-0.22%
2021/01/12	0	0.00	4	177.25	176.00	-4	1,376	-0.29%
2021/01/11	6	181.00	33	181.24	179.50	-27	1,398	-1.93%
2021/01/08	8	183.81	0	0.00	184.00	8	1,433	0.56%
2021/01/07	3	187.00	0	0.00	183.50	3	1,475	0.20%
2021/01/06	1	181.50	2	179.00	179.00	-1	1,496	-0.07%
2021/01/05	0	0.00	4	184.00	182.50	-4	1,504	-0.27%
2021/01/04	3	184.67	0	0.00	185.50	3	1,535	0.20%
2020/12/30	2	184.25	4	184.13	183.50	-2	1,655	-0.12%
2020/12/29	1	184.00	2	185.00	184.00	-1	1,701	-0.06%
2020/12/25	0	0.00	6	185.42	185.50	-6	1,776	-0.34%
2020/12/24	0	0.00	8	189.13	184.50	-8	1,812	-0.44%
2020/12/23	10	186.85	6	182.58	188.50	4	1,832	0.22%
2020/12/22	11	182.09	3	180.33	178.50	8	1,878	0.43%
2020/12/21	3	181.33	11	180.41	180.00	-8	1,912	-0.42%
2020/12/17	1	187.50	2	187.75	187.00	-1	1,975	-0.05%
2020/12/14	1	190.50	1	190.00	191.00	0	2,076	0.00%
2020/12/11	2	189.25	4	187.75	187.00	-2	2,123	-0.09%
2020/12/10	0.3	191.00	5	191.50	190.00	-4.8	2,191	-0.22%
2020/12/09	0	0.00	10	195.75	192.50	-10	2,233	-0.45%
2020/12/08	1	192.00	2	196.00	195.00	-1	2,271	-0.04%
2020/12/07	3	195.33	1.2	199.23	193.50	1.8	2,303	0.08%
2020/12/04	0.2	205.50	2	200.50	199.00	-1.8	2,336	-0.08%
2020/12/03	2	211.00	0	0.00	205.50	2	2,387	0.08%
2020/12/01	2	204.25	3	204.83	204.00	-1	2,566	-0.04%
2020/11/30	6	212.00	5	211.40	207.50	1	2,717	0.04%
2020/11/27	5	212.30	2	211.50	211.50	3	2,799	0.11%
2020/11/26	16.1	208.47	3	209.67	208.00	13.1	2,833	0.46%
2020/11/25	10	209.10	13	210.31	207.50	-3	2,865	-0.10%
2020/11/24	13	216.00	9	214.11	212.00	4	2,947	0.14%
2020/11/23	25	220.16	157	218.95	219.00	-132	2,974	-4.44%	大賣/鉅額交易
2020/11/20	282	209.28	20	204.88	210.50	262	2,945	8.90%	大買/鉅額交易
2020/11/19	4	195.25	0	0.00	194.50	4	2,885	0.14%
2020/11/18	0	0.00	3.3	191.50	191.00	-3.3	2,961	-0.11%
2020/11/17	6	195.00	3	195.33	191.50	3	3,095	0.10%
2020/11/16	0.4	192.57	2	192.50	191.00	-1.7	3,164	-0.05%
2020/11/13	1	192.00	1.9	191.79	193.00	-0.9	3,225	-0.03%
2020/11/12	2	194.00	6	192.42	192.00	-4	3,290	-0.12%
2020/11/11	7	191.86	22	189.36	191.00	-15	3,345	-0.45%
2020/11/10	4	195.25	98	198.36	193.50	-94	3,354	-2.80%
2020/11/09	31	201.11	17	194.56	204.50	14	3,316	0.42%
2020/11/06	21	188.79	4	187.38	186.00	17	3,256	0.52%
2020/11/05	7	192.57	168.1	191.34	190.00	-161.1	3,250	-4.96%	大賣/鉅額交易
2020/11/04	2	187.00	1	186.50	186.00	1	3,211	0.03%
2020/11/03	1	192.50	5	191.90	187.50	-4	3,187	-0.13%
2020/11/02	7	187.50	189.9	191.45	187.00	-182.9	3,183	-5.74%	大賣/鉅額交易
2020/10/30	0.2	206.00	3	199.50	199.00	-2.8	3,156	-0.09%
2020/10/29	0.2	206.50	1	205.50	207.50	-0.8	3,155	-0.03%
2020/10/28	2.4	213.69	3	211.33	208.00	-0.6	3,181	-0.02%
2020/10/27	1	206.50	0	0.00	207.50	1	3,162	0.03%
2020/10/26	0	0.00	11.2	208.95	207.50	-11.2	3,179	-0.35%
2020/10/23	1	211.50	5	213.00	211.50	-4	3,214	-0.12%
2020/10/22	2	211.25	10	211.25	211.00	-8	3,241	-0.25%
2020/10/21	0	0.00	5	213.00	213.00	-5	3,286	-0.15%
2020/10/20	1	214.00	3	213.17	211.00	-2	3,344	-0.06%
2020/10/19	16	213.28	4	210.00	214.50	12	3,344	0.36%
2020/10/16	26	213.58	44	210.25	206.00	-18	3,322	-0.54%
2020/10/15	18	220.69	40.2	222.55	216.00	-22.2	3,296	-0.67%
2020/10/14	36	229.81	31	229.52	228.00	5	3,260	0.15%
2020/10/13	17	232.68	13	229.62	234.00	4	3,244	0.12%
2020/10/12	28	233.50	262.1	233.11	231.00	-234.1	3,243	-7.22%	大賣/鉅額交易
2020/10/08	31	239.24	53.6	239.19	236.50	-22.6	3,253	-0.69%
2020/10/07	39	240.53	118.4	237.15	238.00	-79.4	3,226	-2.46%	大賣/
2020/10/06	50	234.77	94.3	232.74	228.50	-44.3	3,157	-1.40%
2020/10/05	8.2	231.04	23.3	232.74	232.50	-15.1	3,182	-0.47%
2020/09/30	31	234.90	24	234.71	237.00	7	3,170	0.22%
2020/09/29	14	230.43	13	228.31	232.00	1	3,146	0.03%
2020/09/28	6	236.17	34	236.63	233.00	-28	3,129	-0.89%
2020/09/25	38.2	234.46	68	233.77	234.00	-29.8	3,125	-0.95%
2020/09/24	19	254.71	20	256.55	248.50	-1	3,075	-0.03%
2020/09/23	31	257.56	27.5	256.26	265.00	3.5	3,067	0.12%
2020/09/22	8	252.63	43	253.94	250.00	-35	3,079	-1.14%
2020/09/21	11.5	264.50	13.8	264.24	259.00	-2.2	3,092	-0.07%
2020/09/18	8.2	259.23	18.2	257.73	265.00	-10	3,080	-0.32%
2020/09/17	86.6	265.65	50	262.46	260.50	36.6	3,065	1.19%
2020/09/16	178	263.16	61.5	262.52	264.50	116.5	3,037	3.84%	大買/鉅額交易
2020/09/15	38	264.39	29	266.38	258.50	9	2,995	0.30%
2020/09/14	33	248.80	60	245.16	252.00	-27	2,930	-0.92%
2020/09/11	26	256.94	33	259.03	255.00	-7	2,892	-0.24%
2020/09/10	36	269.13	13	264.12	263.50	23	2,858	0.80%
2020/09/09	18	274.56	46	273.62	268.00	-28	2,827	-0.99%
2020/09/08	95	268.71	101	265.18	274.50	-6	2,803	-0.21%	大賣/
2020/09/07	80	276.32	92	273.19	268.50	-12	2,768	-0.43%
2020/09/04	95	284.89	74	281.65	275.00	21	2,759	0.76%
2020/09/03	72	282.08	107	279.81	280.00	-35	2,667	-1.31%	大賣/
2020/09/02	158	260.38	40	256.64	266.00	118	2,568	4.59%	大買/鉅額交易
2020/09/01	27	245.67	34	244.15	242.00	-7	2,509	-0.28%
2020/08/31	42	250.04	45	251.32	248.00	-3	2,518	-0.12%
2020/08/28	138	253.62	150	254.58	245.50	-12	2,490	-0.48%	大買/大賣/
2020/08/27	106	241.01	109	238.39	245.00	-3	2,412	-0.12%	大買/大賣/
2020/08/26	118	279.46	43	281.33	276.50	75	2,385	3.14%	大買/
2020/08/25	99	276.15	38	274.20	277.50	61	2,398	2.54%
2020/08/24	75	278.23	73	276.70	275.00	2	2,374	0.08%
2020/08/21	272	257.70	80.2	255.25	262.00	191.9	2,330	8.23%	大買/鉅額交易
2020/08/20	96	236.65	115	235.19	241.00	-19	2,298	-0.83%	大賣/
2020/08/19	35	236.90	6	237.50	238.50	29	2,348	1.23%
2020/08/18	109	230.15	34	229.35	230.00	75	2,321	3.23%	大買/
2020/08/17	52.2	221.35	20	218.40	228.00	32.2	2,318	1.39%
2020/08/14	16	200.59	6	201.17	207.50	10	2,311	0.43%
2020/08/13	9	196.83	10	198.20	193.50	-1	2,436	-0.04%
2020/08/12	5	209.00	3	210.50	208.00	2	2,532	0.08%
2020/08/11	13	213.88	8	215.00	208.00	5	2,577	0.19%
2020/08/10	10	212.10	14	211.96	212.00	-4	2,621	-0.15%
2020/08/07	1	210.00	1	209.50	204.50	0	2,688	0.00%
2020/08/06	2	208.25	1	210.00	209.00	1	2,782	0.04%
2020/08/05	1	203.00	4	203.88	202.50	-3	2,822	-0.11%
2020/08/04	3	204.50	3	204.50	201.00	0	3,023	0.00%
2020/08/03	31	207.55	19	207.92	206.00	12	3,119	0.38%
2020/07/31	1	194.50	2	199.50	201.00	-1	3,113	-0.03%
2020/07/30	8	193.44	8	194.25	198.50	0	3,122	0.00%
2020/07/29	8	198.81	8	198.63	200.00	0	3,116	0.00%
2020/07/28	24	191.33	22	192.45	187.00	2	3,095	0.06%
2020/07/27	5	199.40	8	202.25	195.00	-3	3,088	-0.10%
2020/07/24	4	217.50	0	0.00	208.50	4	3,100	0.13%
2020/07/23	2	233.50	20	232.08	231.50	-18	3,065	-0.59%
2020/07/22	4	233.00	7	234.07	233.00	-3	3,105	-0.10%
2020/07/21	1	234.00	1	234.50	233.50	0	3,135	0.00%
2020/07/20	7	241.43	1	235.50	237.50	6	3,161	0.19%
2020/07/17	4	236.13	5	238.20	237.00	-1	3,166	-0.03%
2020/07/16	3	239.33	7	238.57	235.50	-4	3,167	-0.13%
2020/07/15	19	242.29	12	239.58	237.50	7	3,168	0.22%
2020/07/14	5	231.50	1	232.50	233.00	4	3,171	0.13%
2020/07/13	4	234.13	6	236.25	234.50	-2	3,223	-0.06%
2020/07/10	15	239.87	13	240.62	233.00	2	3,247	0.06%
2020/07/09	11	234.77	11	237.73	233.00	0	3,262	0.00%
2020/07/08	2	243.75	0	0.00	238.00	2	3,280	0.06%
2020/07/07	1	242.00	1	240.00	237.00	0	3,301	0.00%
2020/07/06	4	246.88	3	246.17	245.50	1	3,345	0.03%
2020/07/03	0	0.00	9	255.78	252.50	-9	3,414	-0.26%
2020/07/02	16	257.66	6	253.17	254.00	10	3,448	0.29%
2020/07/01	13	255.54	34	255.97	250.00	-21	3,442	-0.61%
2020/06/30	27	251.43	3	241.67	254.00	24	3,451	0.70%
2020/06/29	14	235.39	105	233.52	231.00	-91	3,452	-2.64%	大賣/
2020/06/24	1	244.00	62	245.27	243.50	-61	3,484	-1.75%
2020/06/23	1	248.00	2	252.00	247.50	-1	3,528	-0.03%
2020/06/19	1	259.50	2	258.50	257.00	-1	3,583	-0.03%
2020/06/18	0	0.00	1	257.00	255.00	-1	3,606	-0.03%
2020/06/17	5	258.80	53	258.08	255.00	-48	3,604	-1.33%
2020/06/16	6	258.33	23	256.43	256.50	-17	3,622	-0.47%
2020/06/15	1	252.00	107	258.66	253.50	-106	3,633	-2.92%	大賣/鉅額交易
2020/06/12	27	255.44	2	252.75	263.00	25	3,621	0.69%
2020/06/11	2	276.00	8	265.25	256.50	-6	3,605	-0.17%
2020/06/10	12	275.08	16	274.19	273.50	-4	3,566	-0.11%
2020/06/09	33	282.79	16	283.44	283.50	17	3,528	0.48%
2020/06/08	6	278.33	7	277.93	275.50	-1	3,475	-0.03%
2020/06/05	19	278.63	26	277.10	273.00	-7	3,436	-0.20%
2020/06/04	3	272.50	4	271.75	270.00	-1	3,389	-0.03%
2020/06/03	6	272.42	31	270.35	269.50	-25	3,371	-0.74%
2020/06/02	4	269.75	3	271.17	268.00	1	3,342	0.03%
2020/06/01	12	282.50	68	272.38	268.50	-56	3,316	-1.69%
2020/05/29	40	278.20	23	280.67	284.50	17	3,290	0.52%
2020/05/28	6	288.42	10	288.15	281.50	-4	3,338	-0.12%
2020/05/27	23	299.87	23	294.02	290.00	0	3,353	0.00%
2020/05/26	195	292.19	49	292.50	299.00	146	3,304	4.42%	大買/鉅額交易
2020/05/25	16	271.81	20	271.45	272.00	-4	3,244	-0.12%
2020/05/22	7	274.07	18	276.03	266.50	-11	3,286	-0.33%
2020/05/21	19	288.21	15	289.50	281.00	4	3,287	0.12%
2020/05/20	105	288.44	99	284.14	288.00	6	3,229	0.19%	大買/
2020/05/19	98	273.94	41	268.57	278.00	57	3,101	1.84%
2020/05/18	68	261.68	4	257.88	254.50	64	3,006	2.13%
2020/05/15	13	255.19	10	256.00	254.50	3	2,963	0.10%
2020/05/14	14	261.71	128	259.62	252.00	-114	2,910	-3.92%	大賣/鉅額交易
2020/05/13	132	261.50	19	257.03	264.00	113	2,866	3.94%	大買/鉅額交易
2020/05/12	17	247.15	63	247.00	247.00	-46	2,822	-1.63%
2020/05/11	152	266.99	236	258.90	241.00	-84	2,830	-2.97%	大買/大賣/
2020/05/08	209	245.26	16	244.38	250.50	193	2,673	7.22%	大買/鉅額交易
2020/05/07	5	224.50	7	227.71	228.00	-2	2,583	-0.08%
2020/05/05	13	232.42	16	233.50	230.00	-3	2,579	-0.12%
2020/05/04	5	230.30	3	229.67	231.00	2	2,588	0.08%
2020/04/30	3	238.67	4	240.25	238.00	-1	2,600	-0.04%
2020/04/29	9	236.06	8	235.88	235.00	1	2,586	0.04%
2020/04/28	4	230.88	7	230.43	227.00	-3	2,532	-0.12%
2020/04/27	16	230.28	16	231.44	229.00	0	2,513	0.00%
2020/04/24	20	242.85	11	244.14	237.00	9	2,474	0.36%
2020/04/23	9	242.39	5	241.30	240.50	4	2,450	0.16%
2020/04/22	1	232.00	1	223.00	231.00	0	2,411	0.00%
2020/04/21	2	245.00	20	239.48	230.00	-18	2,395	-0.75%
2020/04/20	1	242.50	26	244.58	242.50	-25	2,382	-1.05%
2020/04/17	30	260.02	9	256.22	244.50	21	2,374	0.88%
2020/04/16	38	252.46	36	253.11	254.00	2	2,339	0.09%
2020/04/15	21	243.02	69	242.34	245.50	-48	2,334	-2.06%
2020/04/14	35	247.93	32	246.70	245.50	3	2,304	0.13%
2020/04/13	15	244.97	130	244.43	235.50	-115	2,249	-5.11%	大賣/鉅額交易
2020/04/10	8	254.00	8	254.13	253.50	0	2,220	0.00%
2020/04/09	5	262.50	8	267.38	254.00	-3	2,201	-0.14%
2020/04/08	143	262.70	36	256.15	262.00	107	2,170	4.93%	大買/鉅額交易
2020/04/07	12	242.42	3	239.33	244.00	9	2,111	0.43%
2020/04/06	3	218.67	2	221.50	222.00	1	2,084	0.05%
2020/04/01	45	210.09	81	210.42	220.00	-36	2,079	-1.73%
2020/03/31	22	228.34	75	225.23	221.00	-53	2,025	-2.62%
2020/03/30	16	246.63	100	245.22	245.50	-84	1,996	-4.21%
2020/03/27	65	265.28	15	257.03	252.00	50	1,970	2.54%
2020/03/26	1	244.00	6	245.25	243.50	-5	1,923	-0.26%
2020/03/25	10	240.05	68	237.18	243.50	-58	1,908	-3.04%
2020/03/24	24	223.77	24	223.88	221.50	0	1,899	0.00%
2020/03/23	2	211.50	16	216.06	211.50	-14	1,886	-0.74%
2020/03/20	19	233.89	76	236.31	234.50	-57	1,976	-2.88%
2020/03/19	17	226.38	80	226.51	220.50	-63	1,983	-3.18%
2020/03/18	71	245.64	92	250.85	245.00	-21	2,089	-1.01%
2020/03/17	39	232.18	15	246.20	238.00	24	2,182	1.10%
2020/03/16	73	266.91	2	258.75	257.50	71	2,185	3.25%
2020/03/13	0	0.00	1.1	274.81	286.00	-1.1	2,222	-0.05%
2020/03/12	14	287.54	23	294.89	287.50	-9	2,262	-0.40%
2020/03/11	1	328.00	26	322.15	319.00	-25	2,265	-1.10%
2020/03/10	3	311.70	1	309.50	324.00	2	2,274	0.09%
2020/03/09	0	323.00	1	328.00	321.00	-1	2,276	-0.04%
2020/03/06	1	330.05	2	335.75	334.50	-1	2,301	-0.04%
2020/03/05	2	338.50	2	337.00	333.00	0	2,354	0.00%
2020/03/04	10	335.30	30	327.57	331.00	-20	2,406	-0.83%
2020/03/03	48	338.51	64	338.67	325.00	-16	2,383	-0.67%
2020/03/02	58	303.40	19	312.39	321.00	39	2,358	1.65%
2020/02/27	38	291.18	5	293.70	292.00	33	2,343	1.41%
2020/02/26	59	285.42	7	287.43	293.00	52	2,386	2.18%
2020/02/25	57	274.18	34	277.93	278.50	23	2,436	0.94%
2020/02/24	58	252.96	15	254.43	263.00	43	2,452	1.75%
2020/02/21	0	0.00	1	239.00	239.50	-1	2,478	-0.04%
2020/02/20	9	242.56	5	245.00	241.00	4	2,532	0.16%
2020/02/19	90	234.47	20	237.10	242.00	70	2,543	2.75%
2020/02/18	0	0.00	1	235.50	232.00	-1	2,616	-0.04%
2020/02/17	4	235.88	5	231.70	232.00	-1	2,732	-0.04%
2020/02/14	1	238.00	6	239.50	243.00	-5	2,753	-0.18%
2020/02/13	6	237.92	6.5	240.91	243.00	-0.5	2,783	-0.02%
2020/02/12	9	231.11	6	230.58	230.50	3	2,751	0.11%
2020/02/11	23.5	210.41	47	206.31	218.50	-23.5	2,717	-0.87%
2020/02/10	35	188.14	10	194.75	199.00	25	2,686	0.93%
2020/02/07	1	195.50	9	204.39	195.50	-8	2,686	-0.30%
2020/02/06	6	208.33	61	204.56	210.00	-55	2,739	-2.01%
2020/02/05	44	201.23	71	205.27	199.50	-27	2,730	-0.99%
2020/02/04	41	200.18	69	203.24	199.00	-28	2,720	-1.03%
2020/02/03	75	202.96	28	207.09	206.00	47	2,700	1.74%
2020/01/31	28	211.09	31	216.19	215.50	-3	2,706	-0.11%
2020/01/30	83	217.69	11	223.59	216.00	72	2,728	2.64%
2020/01/20	7	241.79	0	0.00	240.00	7	2,731	0.26%
2020/01/17	0	0.00	12	229.83	234.00	-12	2,745	-0.44%
2020/01/16	4	224.13	6.2	223.62	225.00	-2.2	2,766	-0.08%
2020/01/15	11	216.00	5.2	219.34	219.00	5.8	2,818	0.21%
2020/01/14	7	224.00	10.6	225.93	220.50	-3.6	2,867	-0.12%
2020/01/13	7	221.79	4	223.75	220.50	3	2,870	0.10%
2020/01/10	51	221.91	74	224.41	221.50	-23	2,880	-0.80%
2020/01/09	71	223.23	40	221.90	225.00	31	2,894	1.07%
2020/01/08	1	212.50	2	211.50	211.50	-1	2,901	-0.03%
2020/01/07	3	213.50	5	211.70	214.00	-2	2,939	-0.07%
2020/01/06	6	211.00	6	214.00	211.00	0	2,932	0.00%
2020/01/03	2	210.50	0	0.00	210.50	2	2,935	0.07%
2020/01/02	2	215.25	3	215.67	217.50	-1	2,921	-0.03%
2019/12/31	4	207.50	7	210.43	207.50	-3	2,924	-0.10%
2019/12/30	4	205.63	1	200.50	204.50	3	2,920	0.10%
2019/12/27	6	204.42	6	203.17	201.00	0	2,900	0.00%
2019/12/26	4	197.63	2	199.50	197.00	2	2,878	0.07%
2019/12/25	2	200.50	2	201.75	200.50	0	2,868	0.00%
2019/12/24	1	195.50	1	193.00	205.00	0	2,855	0.00%
2019/12/23	4	200.00	33	202.35	195.00	-29	2,838	-1.02%
2019/12/20	1	203.00	2	205.75	207.50	-1	2,836	-0.04%
2019/12/19	16	205.69	58	206.35	204.50	-42	2,817	-1.49%
2019/12/18	2	209.25	1	209.50	211.00	1	2,790	0.04%
2019/12/17	18	215.69	39	218.17	208.50	-21	2,767	-0.76%
2019/12/16	45	209.04	25	210.04	213.00	20	2,668	0.75%
2019/12/13	25	208.76	109	206.61	209.50	-84	2,630	-3.19%	大賣/
2019/12/12	95	194.90	14	192.00	199.50	81	2,520	3.21%
2019/12/11	18	181.47	12	181.42	181.50	6	2,439	0.25%
2019/12/10	5	181.60	72	182.07	184.50	-67	2,458	-2.73%
2019/12/09	2	179.50	2	180.00	177.00	0	2,421	0.00%
2019/12/06	17	175.68	16	178.06	175.50	1	2,395	0.04%
2019/12/05	5	179.00	5	177.00	179.00	0	2,406	0.00%
2019/12/04	6	174.92	6	175.25	177.00	0	2,397	0.00%
2019/12/03	12	177.00	10	179.00	175.50	2	2,390	0.08%
2019/12/02	13	171.92	106	170.63	181.00	-93	2,359	-3.94%	大賣/
2019/11/29	10	182.40	81	175.48	178.50	-71	2,305	-3.08%
2019/11/28	19	189.61	21	189.71	190.00	-2	2,241	-0.09%
2019/11/27	12	195.08	12	196.42	188.00	0	2,214	0.00%
2019/11/26	14	188.21	17	190.50	191.00	-3	2,156	-0.14%
2019/11/25	34	189.28	34	187.34	193.50	0	2,118	0.00%
2019/11/22	67	178.02	74	178.20	182.00	-7	2,032	-0.34%
2019/11/21	22	169.64	24	161.98	173.00	-2	1,919	-0.10%
2019/11/20	42	169.43	55	168.05	157.50	-13	1,859	-0.70%
2019/11/19	17	177.03	18	177.72	175.00	-1	1,786	-0.06%
2019/11/18	6	173.67	13	174.27	171.00	-7	1,720	-0.41%
2019/11/15	40	179.78	46	179.01	181.50	-6	1,683	-0.36%
2019/11/14	81	162.85	41	165.13	171.00	40	1,578	2.53%
2019/11/13	7	147.57	8	150.06	155.50	-1	1,444	-0.07%
2019/11/12	24	148.88	28	147.66	146.00	-4	1,395	-0.29%
2019/11/08	62	138.42	5	138.90	138.00	57	1,300	4.38%
2019/11/07	2	133.50	3	134.17	135.00	-1	1,266	-0.08%
2019/11/06	1	131.00	8	132.38	131.00	-7	1,245	-0.56%
2019/11/05	42	138.39	37	136.92	137.00	5	1,226	0.41%
2019/11/04	1	128.50	1	129.00	128.50	0	1,151	0.00%
2019/11/01	10	127.05	7	128.00	127.50	3	1,144	0.26%
2019/10/31	0	0.00	1	127.50	123.50	-1	1,126	-0.09%
2019/10/30	10	128.05	3	126.83	130.50	7	1,115	0.63%
2019/10/29	6	120.42	3	122.17	124.00	3	1,108	0.27%
2019/10/28	7	127.79	8	127.31	126.50	-1	1,073	-0.09%
2019/10/25	1	125.00	22	127.66	125.00	-21	1,052	-1.99%
2019/10/24	9	128.56	22	123.84	130.00	-13	1,022	-1.27%
2019/10/23	18	122.44	20	122.63	119.00	-2	986	-0.20%
2019/10/22	103	118.31	3	118.67	119.00	100	927	10.79%	大買/
2019/10/21	1	108.50	1	111.50	108.50	0	875	0.00%
2019/10/18	11	108.68	23	109.61	109.00	-12	860	-1.39%
2019/10/17	8	110.94	52	111.78	112.00	-44	843	-5.22%
2019/10/16	78	109.87	50	108.40	111.00	28	813	3.44%
2019/10/15	157	104.48	57	106.29	101.00	100	744	13.42%	大買/
2019/10/14	6	99.20	8	99.44	99.50	-2	690	-0.29%
2019/10/09	3	95.87	3	95.30	95.00	0	661	0.00%
2019/10/08	3	94.63	1	95.40	94.50	2	646	0.31%
2019/10/07	43	97.54	47	96.44	95.50	-4	632	-0.63%
2019/10/04	5	90.94	32	91.09	92.90	-27	597	-4.52%
2019/10/03	3	87.37	31	87.10	87.50	-28	565	-4.96%
2019/10/02	2	89.20	22	88.76	88.10	-20	561	-3.56%
2019/10/01	2	85.00	1	85.00	86.00	1	554	0.18%
2019/09/27	3	84.80	27	84.72	84.30	-24	551	-4.35%
2019/09/26	11	89.46	87	90.87	87.20	-76	542	-14.01%
2019/09/25	116	91.11	9	88.68	92.00	107	527	20.30%	大買/鉅額交易
2019/09/24	58	88.59	1	86.90	87.00	57	508	11.21%
2019/09/23	8	86.11	0	0.00	85.70	8	494	1.62%
2019/09/19	0	0.00	12	86.03	85.70	-12	486	-2.47%
2019/09/18	4	87.68	0	0.00	87.00	4	484	0.82%
2019/09/17	12	88.77	1	87.50	87.50	11	479	2.29%
2019/09/16	8	89.88	8	89.96	90.40	0	460	0.00%
2019/09/12	8	87.76	18	87.61	87.00	-10	432	-2.31%
2019/09/10	12	82.83	11	82.25	81.10	1	376	0.27%
2019/09/09	0	0.00	3	83.70	82.60	-3	351	-0.85%
2019/09/06	0	0.00	1	78.70	78.70	-1	324	-0.31%
2019/09/02	0	0.00	9	78.98	78.40	-9	320	-2.81%
2019/08/30	11	81.01	5	79.06	78.20	6	325	1.84%
2019/08/29	9	80.31	31	81.56	80.10	-22	327	-6.71%
2019/08/28	10	81.80	30	80.02	80.10	-20	336	-5.95%
2019/08/27	20	84.23	26	81.61	83.40	-6	325	-1.84%
2019/08/26	28	80.24	7	81.77	76.80	21	304	6.89%
2019/08/23	9	83.67	5	85.24	83.00	4	290	1.38%
2019/08/22	37	77.39	20	76.62	78.60	17	246	6.91%
2019/08/21	35	70.51	7	69.00	71.50	28	221	12.65%
2019/08/20	14	71.24	6	72.90	69.70	8	220	3.62%
2019/08/19	36	68.23	0	0.00	70.40	36	219	16.43%
2019/08/14	1	68.60	1	67.50	67.50	0	258	0.00%
2019/08/13	3	68.33	7	67.70	67.50	-4	264	-1.51%
2019/08/12	6	67.20	0	0.00	68.60	6	261	2.29%
2019/08/08	5	65.00	5	66.70	64.30	0	267	0.00%
2019/08/07	0	0.00	12	62.87	63.00	-12	270	-4.44%
2019/08/06	0	0.00	9	61.53	63.80	-9	275	-3.27%
2019/08/05	1	68.00	1	61.70	61.70	0	280	0.00%
2019/08/02	1	68.70	1	68.50	68.50	0	291	0.00%
2019/08/01	0	0.00	1	69.70	70.40	-1	304	-0.33%
2019/07/31	2	67.80	6	68.50	70.30	-4	302	-1.32%
2019/07/29	0	0.00	14	63.01	63.10	-14	297	-4.71%
2019/07/26	2	63.30	0	0.00	63.00	2	312	0.64%
2019/07/25	0	0.00	38	63.88	63.60	-38	322	-11.79%
2019/07/24	8	65.81	32	65.26	64.70	-24	331	-7.23%
2019/07/23	7	64.81	39	64.92	64.50	-32	345	-9.27%
2019/07/15	0	0.00	33	63.37	63.20	-33	452	-7.29%
2019/07/10	0	0.00	6	69.25	67.80	-6	458	-1.31%
2019/07/09	0	0.00	3	66.80	66.90	-3	458	-0.65%
2019/07/08	0	0.00	10	64.28	65.40	-10	459	-2.18%
2019/07/05	0	0.00	11	64.61	64.30	-11	464	-2.37%
2019/07/04	0	0.00	10	63.42	63.80	-10	471	-2.12%
2019/07/02	6	63.43	0	0.00	63.10	6	484	1.24%
2019/07/01	0	0.00	6	62.20	62.10	-6	488	-1.23%
2019/06/27	2	65.20	0	0.00	65.20	2	502	0.40%
2019/06/25	0	0.00	1	64.50	65.10	-1	504	-0.20%
2019/06/24	1	66.40	0	0.00	66.30	1	501	0.20%
2019/06/21	4	68.78	2	70.90	66.50	2	501	0.40%
2019/06/20	2	68.50	0	0.00	68.50	2	497	0.40%
2019/06/12	1	67.70	0	0.00	67.00	1	498	0.20%
2019/06/11	1	64.20	6	68.15	68.90	-5	497	-1.01%
2019/06/04	2	68.45	2	69.50	69.30	0	465	0.00%
2019/05/28	1	66.30	0	0.00	66.30	1	443	0.23%
2019/05/24	4	66.10	0	0.00	66.10	4	437	0.91%
2019/05/23	0	0.00	1	65.20	65.00	-1	430	-0.23%
2019/05/22	0	0.00	12	65.70	65.70	-12	423	-2.83%
2019/05/21	10	65.53	1	67.10	65.00	9	411	2.19%
2019/05/20	5	58.00	5	59.10	61.80	0	390	0.00%
2019/05/17	0	0.00	90	58.19	56.20	-90	380	-23.67%
2019/05/15	0	0.00	5	66.02	65.70	-5	359	-1.39%
2019/05/14	0	0.00	82	65.04	68.10	-82	356	-22.99%
2019/05/10	1	75.00	0	0.00	75.00	1	350	0.29%
2019/05/09	1	78.80	4	79.48	78.40	-3	335	-0.89%
2019/05/07	6	78.05	0	0.00	77.50	6	318	1.89%
2019/05/06	8	76.60	0	0.00	76.60	8	312	2.56%
2019/05/03	5	76.38	5	77.54	79.70	0	308	0.00%
2019/05/02	1	76.90	1	77.80	74.70	0	292	0.00%
2019/04/29	2	82.00	2	81.50	77.20	0	272	0.00%
2019/04/26	0	0.00	1	83.20	81.80	-1	258	-0.39%
2019/04/25	1	90.30	28	88.40	88.80	-27	247	-10.93%
2019/04/24	174	82.96	7	80.39	84.00	167	204	81.48%	大買/鉅額交易
2019/04/23	92	76.45	4	78.38	76.40	88	177	49.55%
2019/04/22	0	0.00	10	74.51	74.30	-10	166	-6.00%
2019/04/18	3	70.90	6	71.92	72.10	-3	159	-1.88%
2019/04/17	1	75.10	0	0.00	73.30	1	154	0.65%
2019/04/16	12	77.68	3	80.00	76.00	9	150	5.97%
2019/04/15	3	75.00	7	76.70	80.00	-4	146	-2.73%
2019/04/12	7	75.04	0	0.00	75.80	7	138	5.04%
2019/04/11	0	0.00	2	75.10	76.80	-2	135	-1.47%
2019/04/09	22	77.89	0	0.00	76.80	22	121	18.07%
2019/04/08	0	0.00	5	73.50	73.10	-5	115	-4.34%
2019/04/03	0	0.00	3	71.23	71.30	-3	107	-2.78%
2019/04/02	0	0.00	5	69.12	72.00	-5	102	-4.89%
2019/03/05	0	0.00	12	47.90	48.90	-12	71	-16.69%
2019/02/27	0	0.00	5	47.02	45.70	-5	69	-7.18%
2019/02/26	0	0.00	3	48.77	48.40	-3	67	-4.47%
2019/01/30	2	36.00	0	0.00	36.30	2	38	5.19%
2019/01/29	5	35.83	2	35.80	35.80	3	35	8.35%
2019/01/18	11	34.85	0	0.00	34.85	11	30	36.40%
2019/01/17	1	34.00	0	0.00	34.95	1	29	3.38%
2019/01/16	1	34.90	29	35.26	34.40	-28	27	-101.70%
2019/01/15	34	37.08	4	35.89	34.90	30	24	121.30%
2019/01/14	4	33.23	0	0.00	33.90	4	16	23.76%
2019/01/11	1	30.50	0	0.00	30.85	1	13	7.24%
2019/01/10	1	30.30	0	0.00	30.55	1	13	7.45%
2019/01/09	3	30.53	0	0.00	30.45	3	13	23.02%
2019/01/08	2	29.78	0	0.00	30.05	2	12	15.42%
2018/10/11	0	0.00	1	30.00	30.00	-1	8	-12.27%