百和 (9938)-玉山券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
68.9
漲跌
▼1.4
漲幅
-1.99%
成交量
1,644張
產業
上市其他類股
428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

百和 (9938)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
2024/12/20	1	68.90	0	0.00	68.90	1	3,715	0.03%
2024/12/19	2	69.90	0	70.50	70.30	2	3,957	0.05%
2024/12/18	2.1	70.11	2	70.60	70.60	0.1	4,163	0.00%
2024/12/17	0	0.00	0.3	72.40	71.60	-0.3	4,158	-0.01%
2024/12/16	4	72.98	2	73.80	72.40	2	4,190	0.05%
2024/12/13	6.3	71.86	1	72.40	71.70	5.3	4,204	0.12%
2024/12/12	1	78.30	0	0.00	77.00	1	4,196	0.02%
2024/12/11	2	78.85	0	79.60	79.30	2	4,184	0.05%
2024/12/09	1.1	81.72	5	81.08	81.10	-3.9	4,160	-0.09%
2024/12/06	0.1	82.90	0	0.00	82.00	0.1	4,167	0.00%
2024/12/05	0.2	83.35	3	83.57	82.90	-2.8	4,205	-0.07%
2024/12/04	2.7	84.49	4.1	85.14	84.30	-1.4	4,180	-0.03%
2024/12/03	5	83.10	7.8	83.06	83.90	-2.8	4,088	-0.07%
2024/12/02	1.1	78.05	2.3	78.97	79.20	-1.2	3,971	-0.03%
2024/11/29	0	78.35	0	0.00	77.80	0	3,956	0.00%
2024/11/28	0.1	77.20	5	77.72	78.20	-4.9	3,964	-0.12%
2024/11/27	0.2	78.20	2	78.70	77.90	-1.9	3,949	-0.05%
2024/11/26	0.2	79.72	0	0.00	79.50	0.2	3,939	0.00%
2024/11/25	1.2	80.14	1	80.60	80.00	0.2	3,945	0.00%
2024/11/22	1	78.00	3.1	79.61	80.40	-2.1	3,942	-0.05%
2024/11/21	3	77.60	2	78.45	78.50	1	3,920	0.03%
2024/11/19	0	0.00	0.3	78.40	78.40	-0.3	3,945	-0.01%
2024/11/18	0	0.00	1	77.90	78.00	-1	3,942	-0.03%
2024/11/15	1	76.60	5	76.42	76.70	-4	3,932	-0.10%
2024/11/14	3	75.43	1	74.40	75.80	2	3,950	0.05%
2024/11/13	0	0.00	1	76.80	76.10	-1	3,958	-0.03%
2024/11/12	4	76.59	0	76.20	75.70	4	3,972	0.10%
2024/11/11	0	0.00	2	77.20	77.40	-2	3,954	-0.05%
2024/11/08	1	77.60	1.3	77.44	77.20	-0.3	3,960	-0.01%
2024/11/06	0.2	77.60	10.3	78.37	77.80	-10.1	3,920	-0.26%
2024/11/05	3	80.70	8	80.50	80.50	-5	3,928	-0.13%
2024/10/30	7	80.96	7	80.30	80.80	0	3,977	0.00%
2024/10/29	0	0.00	1.1	80.82	81.40	-1.1	3,968	-0.03%
2024/10/28	0.2	80.80	2	80.50	81.40	-1.9	3,963	-0.05%
2024/10/25	14	81.39	19.1	80.86	81.40	-5.1	3,969	-0.13%
2024/10/24	0	0.00	8	81.06	81.50	-8	3,914	-0.20%
2024/10/23	22	80.03	17	79.16	80.10	5	3,881	0.13%
2024/10/22	5	79.76	4.1	80.20	80.70	0.9	3,868	0.02%
2024/10/21	11	79.60	3	79.30	78.40	8	3,847	0.21%
2024/10/18	35	79.10	16.1	79.03	79.00	18.9	3,862	0.49%
2024/10/17	42	79.07	29.1	79.19	80.10	12.9	3,885	0.33%
2024/10/16	12	76.55	41	73.58	76.40	-29	3,724	-0.78%
2024/10/15	3	73.00	12.1	73.70	72.00	-9.1	3,580	-0.25%
2024/10/14	0	0.00	12.3	74.65	74.70	-12.3	3,550	-0.35%
2024/10/11	2	74.70	2.2	74.04	73.40	-0.2	3,559	0.00%
2024/10/08	7	75.81	25	76.24	76.90	-18	3,480	-0.52%
2024/10/07	4	77.20	3.8	76.82	77.20	0.3	3,481	0.01%
2024/10/04	6	76.65	3.6	75.92	74.70	2.4	3,421	0.07%
2024/10/01	19.1	73.94	8.1	75.20	75.80	11	3,346	0.33%
2024/09/30	7.5	76.13	3.1	73.36	73.00	4.4	3,260	0.13%
2024/09/27	0.1	73.85	1.5	74.16	73.90	-1.5	3,048	-0.05%
2024/09/26	4	70.98	5.1	71.41	71.80	-1.1	2,972	-0.04%
2024/09/25	1	72.80	5.4	73.37	72.10	-4.4	2,951	-0.15%
2024/09/24	14.1	73.15	1.4	73.43	72.50	12.7	2,905	0.44%
2024/09/23	48.1	73.08	35.1	73.27	73.50	13	2,788	0.47%
2024/09/20	12.3	70.98	30	70.92	72.00	-17.8	2,538	-0.70%
2024/09/19	0.1	66.30	1	65.30	66.20	-1	2,326	-0.04%
2024/09/18	0	0.00	2	66.95	66.00	-2	2,302	-0.09%
2024/09/16	4.1	66.00	4	65.53	65.80	0.1	2,277	0.00%
2024/09/13	0.1	64.60	12	64.03	64.30	-12	2,224	-0.54%
2024/09/11	0	0.00	0.9	60.30	59.70	-0.9	2,196	-0.04%
2024/09/10	1	62.80	1	59.80	59.70	0	2,195	0.00%
2024/09/09	0	61.40	0.4	61.30	62.70	-0.4	2,177	-0.02%
2024/09/06	3	62.43	4	62.40	63.00	-1	2,190	-0.05%
2024/09/05	0	0.00	0.2	59.10	58.60	-0.2	2,140	-0.01%
2024/09/04	21	58.32	1	58.80	58.60	20	2,198	0.91%
2024/09/02	0	0.00	1	61.50	61.00	-1	2,276	-0.04%
2024/08/22	1	60.00	0	0.00	60.00	1	2,312	0.04%
2024/08/21	7	60.93	0	0.00	60.00	7	2,319	0.30%
2024/08/20	0.2	61.50	0	0.00	62.30	0.2	2,311	0.01%
2024/08/16	3	61.60	0	0.00	62.60	3	2,299	0.13%
2024/08/12	0.9	58.50	0	0.00	58.20	0.9	2,269	0.04%
2024/08/09	2	58.95	0	0.00	58.20	2	2,273	0.09%
2024/08/08	11	58.68	0	0.00	58.50	11	2,276	0.48%
2024/08/07	17	59.46	8	59.98	60.50	9	2,347	0.38%
2024/08/06	4	57.57	0	0.00	57.50	4	2,343	0.17%
2024/08/05	1.7	58.98	8	59.81	58.90	-6.3	2,312	-0.27%
2024/08/01	0	0.00	1.1	67.16	67.20	-1.1	2,309	-0.05%
2024/07/31	1	67.00	1	66.90	67.00	0	2,315	0.00%
2024/07/30	1	66.10	1.7	65.15	66.10	-0.7	2,314	-0.03%
2024/07/29	2	66.45	5	67.62	66.00	-3	2,306	-0.13%
2024/07/26	0	0.00	3	67.57	67.70	-3	2,313	-0.13%
2024/07/23	4	66.70	6	67.67	67.10	-2	2,296	-0.09%
2024/07/22	4	67.55	15.2	67.93	68.10	-11.2	2,279	-0.49%
2024/07/19	7	68.67	30.1	68.64	67.60	-23.1	2,296	-1.00%
2024/07/18	8	68.24	18.3	68.04	69.50	-10.3	2,243	-0.46%
2024/07/17	4.6	64.91	26.3	65.45	65.90	-21.7	2,138	-1.01%
2024/07/16	0.1	61.43	3	61.50	61.10	-2.9	2,079	-0.14%
2024/07/15	0	0.00	1	61.20	61.40	-1	2,131	-0.05%
2024/07/12	0.1	60.96	1	60.90	61.00	-0.9	2,134	-0.04%
2024/07/11	2.3	59.35	3	59.20	59.00	-0.7	2,150	-0.03%
2024/07/10	0.1	59.70	22.8	59.75	59.80	-22.7	2,164	-1.05%
2024/07/09	9.3	60.14	0	0.00	59.90	9.3	2,234	0.41%
2024/07/08	16.2	61.86	0.1	62.00	61.70	16.1	2,193	0.73%
2024/07/05	4	61.88	0	0.00	62.50	4	2,202	0.18%
2024/07/04	1	62.10	1.1	62.40	61.70	0	2,209	0.00%
2024/07/03	1	62.20	4.5	62.32	62.30	-3.5	2,223	-0.16%
2024/07/02	0	62.60	0	0.00	62.20	0	2,220	0.00%
2024/07/01	12.2	63.15	0	0.00	63.90	12.2	2,204	0.55%
2024/06/28	0	0.00	3	64.00	63.90	-3	2,154	-0.14%
2024/06/27	1.2	64.44	1.1	64.41	64.30	0.2	2,145	0.01%
2024/06/26	1.1	65.78	0.2	65.30	65.10	0.9	2,146	0.04%
2024/06/25	3	65.40	0	0.00	66.60	3	2,143	0.14%
2024/06/24	5.1	64.70	0	0.00	64.90	5.1	2,124	0.24%
2024/06/21	1.4	65.35	1	65.20	64.30	0.4	2,119	0.02%
2024/06/20	1	65.40	0	0.00	65.10	1	2,104	0.05%
2024/06/19	31	67.41	32	65.82	65.50	-1	2,099	-0.05%
2024/06/18	1	66.60	1	66.50	66.60	0	2,059	0.00%
2024/06/14	0	0.00	6	66.20	66.10	-6	2,049	-0.29%
2024/06/13	1	67.10	2.1	66.95	67.00	-1.1	2,058	-0.05%
2024/06/12	8	68.34	1	68.60	68.50	7	2,031	0.34%
2024/06/11	7.2	69.03	3	69.53	69.10	4.2	2,015	0.21%
2024/06/07	0.1	65.58	3	68.13	68.70	-2.9	1,952	-0.15%
2024/06/06	3.8	65.65	1	66.00	65.70	2.8	1,895	0.15%
2024/06/05	1	63.40	1	64.30	64.40	0	1,857	0.00%
2024/06/04	0	0.00	1	63.80	64.40	-1	1,864	-0.05%
2024/06/03	0.5	63.50	0.1	63.50	63.80	0.4	1,875	0.02%
2024/05/30	3	62.47	12	62.43	62.50	-9	1,877	-0.48%
2024/05/29	7	64.46	0	0.00	63.40	7	1,863	0.38%
2024/05/28	1	64.20	0	0.00	64.50	1	1,853	0.05%
2024/05/27	1.1	64.22	72	64.16	64.30	-70.9	1,846	-3.84%
2024/05/24	1	64.90	1.2	64.82	64.90	-0.2	1,833	-0.01%
2024/05/22	0	0.00	5.2	66.06	65.80	-5.2	1,797	-0.29%
2024/05/21	2	66.00	2	67.20	66.00	0	1,793	0.00%
2024/05/20	0	0.00	0.2	67.00	67.20	-0.2	1,784	-0.01%
2024/05/17	0	0.00	3.1	67.90	67.80	-3.1	1,793	-0.17%
2024/05/16	4.1	66.52	54	67.08	67.60	-49.9	1,793	-2.78%
2024/05/15	3	67.53	1	68.10	67.00	2	1,777	0.11%
2024/05/14	20	67.00	0	0.00	67.40	20	1,773	1.13%
2024/05/13	4.2	67.99	7.1	67.69	68.10	-2.9	1,749	-0.17%
2024/05/10	6	65.33	5	64.48	65.00	1	1,656	0.06%
2024/05/09	0.1	62.35	0.1	62.60	62.80	0.1	1,619	0.00%
2024/05/08	2	62.40	3	62.73	62.80	-1	1,601	-0.06%
2024/05/06	1.2	63.86	3	64.07	64.30	-1.9	1,530	-0.12%
2024/04/30	1	63.50	0.2	63.70	63.60	0.8	1,486	0.05%
2024/04/29	3	64.60	1	65.50	64.60	2	1,467	0.14%
2024/04/26	3	64.73	1	65.00	64.20	2	1,444	0.14%
2024/04/25	5.3	63.55	0	0.00	64.70	5.3	1,404	0.38%
2024/04/24	1	63.20	3	63.10	63.30	-2	1,332	-0.15%
2024/04/23	1	61.50	3	62.17	61.80	-2	1,298	-0.15%
2024/04/22	2	61.95	6	62.07	61.20	-4	1,275	-0.31%
2024/04/19	4	60.50	2	62.25	60.10	2	1,223	0.16%
2024/04/18	1	61.20	4	61.38	60.90	-3	1,159	-0.26%
2024/04/17	2	60.75	0.1	61.10	61.20	1.9	1,129	0.17%
2024/04/16	3.1	59.06	12	59.35	60.40	-8.9	1,078	-0.82%
2024/04/15	5.1	61.10	8.1	60.84	60.60	-3	1,037	-0.29%
2024/04/12	11	57.90	1	58.90	57.90	10	966	1.03%
2024/04/10	0	0.00	1	58.80	59.00	-1	932	-0.11%
2024/04/09	10	58.60	2	57.95	58.00	8	906	0.88%
2024/04/01	2	57.50	1.7	57.12	57.00	0.4	883	0.04%
2024/03/27	0	56.60	0	0.00	56.20	0	907	0.00%
2024/03/26	1	56.10	0	0.00	56.10	1	914	0.11%
2024/03/25	1	56.50	0	0.00	56.30	1	920	0.11%
2024/03/22	0	57.40	4	57.25	57.10	-4	929	-0.43%
2024/03/21	0	0.00	4	57.70	57.60	-4	938	-0.43%
2024/03/20	11	57.15	0	0.00	57.80	11	957	1.15%
2024/03/19	0	57.80	0	0.00	57.50	0	955	0.00%
2024/03/18	50	58.43	2	58.60	58.30	48	954	5.03%
2024/03/15	1	57.30	0	0.00	56.20	1	934	0.11%
2024/03/14	0	0.00	5	57.44	57.70	-5	932	-0.54%
2024/03/13	0	54.40	0	0.00	54.50	0	928	0.00%
2024/03/12	1	55.20	0	0.00	54.90	1	952	0.11%
2024/03/11	0	55.20	0	0.00	54.90	0	965	0.00%
2024/03/07	0	0.00	4	54.63	54.60	-4	1,036	-0.39%
2024/03/06	5	55.52	1	55.50	55.10	4	1,064	0.38%
2024/03/04	0	57.00	0	0.00	56.60	0	1,227	0.00%
2024/03/01	1	57.40	0	0.00	57.20	1	1,285	0.08%
2024/02/29	0	57.50	0	0.00	57.90	0	1,320	0.00%
2024/02/27	1	56.10	0	0.00	56.70	1	1,330	0.08%
2024/02/23	0	56.80	0	0.00	56.30	0	1,335	0.00%
2024/02/22	1	56.70	0	0.00	57.00	1	1,340	0.07%
2024/02/21	1	57.00	0	0.00	57.20	1	1,340	0.07%
2024/02/20	4	58.08	1	58.40	57.60	3	1,342	0.22%
2024/02/19	1	56.61	1	57.20	57.40	0	1,342	0.00%
2024/02/16	4	56.25	2	56.30	56.20	2	1,349	0.15%
2024/02/15	11	55.01	2	55.10	55.40	9	1,362	0.66%
2024/02/05	3	53.13	0	0.00	53.30	3	1,367	0.22%
2024/02/02	5	53.42	0	0.00	53.40	5	1,410	0.35%
2024/02/01	0.2	54.30	0	0.00	53.90	0.2	1,439	0.01%
2024/01/31	3	53.60	1	53.60	53.50	2	1,510	0.13%
2024/01/30	0	0.00	2	53.45	53.30	-2	1,557	-0.13%
2024/01/24	2	55.10	1	55.60	54.30	1	1,655	0.06%
2024/01/23	1	53.92	1	54.40	54.40	0	1,658	0.00%
2024/01/22	0	0.00	1	52.90	53.00	-1	1,658	-0.06%
2024/01/19	0.1	53.40	0	0.00	53.10	0.1	1,665	0.01%
2024/01/18	2	52.45	0	0.00	52.60	2	1,684	0.12%
2024/01/17	3.3	53.39	4	53.60	52.80	-0.7	1,693	-0.04%
2024/01/16	3	55.70	13	54.82	54.60	-10	1,698	-0.59%
2024/01/15	2	57.30	0	0.00	57.30	2	1,692	0.12%
2024/01/12	0	0.00	2	58.00	58.00	-2	1,729	-0.12%
2024/01/10	1	57.30	0	0.00	57.30	1	1,941	0.05%
2024/01/09	1	57.80	0	0.00	57.80	1	1,975	0.05%
2024/01/08	1	58.50	0	0.00	58.50	1	1,996	0.05%
2024/01/04	0.2	57.80	0	0.00	57.40	0.2	2,050	0.01%
2024/01/03	0	57.90	0	0.00	57.70	0	2,074	0.00%
2024/01/02	2	57.80	0	0.00	57.80	2	2,091	0.10%
2023/12/29	41	57.67	1	57.60	57.60	40	2,122	1.88%
2023/12/27	0	58.40	0	0.00	57.90	0	2,231	0.00%
2023/12/26	1	58.50	0	0.00	58.20	1	2,305	0.04%
2023/12/25	0	0.00	10	57.70	58.20	-10	2,309	-0.43%
2023/12/22	1.6	58.13	1	58.20	57.90	0.6	2,306	0.03%
2023/12/20	9	59.73	0	0.00	59.40	9	2,310	0.39%
2023/12/19	1.1	59.55	3	59.73	59.40	-1.9	2,318	-0.08%
2023/12/18	11	61.04	1.1	60.73	60.50	9.9	2,319	0.43%
2023/12/15	2	61.00	2	61.00	60.80	0	2,313	0.00%
2023/12/11	0	62.30	1	62.20	62.30	-1	2,489	-0.04%
2023/12/08	3.2	62.04	1	62.00	62.00	2.2	2,672	0.08%
2023/12/07	5	62.92	1.1	63.03	62.50	3.9	2,688	0.14%
2023/12/06	5	64.20	5.1	64.09	63.90	-0.1	2,722	0.00%
2023/12/05	0.1	64.00	0.3	64.74	64.00	-0.2	2,909	-0.01%
2023/12/04	0.1	65.40	6	64.97	64.50	-5.9	3,040	-0.19%
2023/12/01	2	61.85	3	62.50	63.70	-1	2,993	-0.03%
2023/11/30	4.1	63.31	1	62.20	62.20	3.1	2,959	0.11%
2023/11/29	2	63.90	13.1	63.72	64.00	-11.1	2,901	-0.38%
2023/11/28	12.2	61.86	3.4	61.83	61.90	8.8	2,802	0.31%
2023/11/27	1	59.90	1	61.77	61.00	0	2,750	0.00%
2023/11/24	0	0.00	2	59.70	60.20	-2	2,721	-0.07%
2023/11/22	1	58.80	0	0.00	58.90	1	2,737	0.04%
2023/11/21	1	58.50	0	0.00	58.70	1	2,743	0.04%
2023/11/20	0	0.00	1	59.60	59.50	-1	2,752	-0.04%
2023/11/17	1	59.80	0	0.00	59.60	1	2,772	0.04%
2023/11/16	0	0.00	8	58.94	59.30	-8	2,783	-0.29%
2023/11/15	15	58.27	2	58.35	57.50	13	2,769	0.47%
2023/11/14	1	57.60	0	0.00	57.20	1	2,755	0.04%
2023/11/13	2	58.40	18.1	58.09	58.30	-16.1	2,746	-0.58%
2023/11/10	3.1	57.80	2.5	58.32	58.80	0.6	2,733	0.02%
2023/11/09	11	60.00	0	0.00	60.00	11	2,698	0.41%
2023/11/08	152	60.51	1	62.50	59.90	151	2,705	5.58%	大買/鉅額交易
2023/11/07	1	61.50	1.1	61.72	61.40	-0.1	2,651	0.00%
2023/11/03	0	0.00	2.1	60.43	60.00	-2.1	2,605	-0.08%
2023/11/02	1.5	59.01	5	59.52	59.30	-3.5	2,583	-0.14%
2023/11/01	1.5	58.58	1	58.60	58.60	0.5	2,541	0.02%
2023/10/31	1	58.00	3.2	57.50	57.40	-2.2	2,564	-0.09%
2023/10/30	1	58.20	1	57.70	58.20	0	2,591	0.00%
2023/10/27	3	58.13	8.2	58.40	58.30	-5.2	2,598	-0.20%
2023/10/26	0	0.00	15.2	58.97	58.10	-15.2	2,611	-0.58%
2023/10/25	2	59.00	0	0.00	59.10	2	2,602	0.08%
2023/10/23	5	58.30	0	0.00	58.30	5	2,577	0.19%
2023/10/20	9.5	58.13	3	59.08	59.20	6.5	2,552	0.25%
2023/10/19	6.1	59.80	17.1	59.18	59.70	-11	2,513	-0.44%
2023/10/18	9.1	59.46	18	58.89	58.70	-8.9	2,452	-0.36%
2023/10/17	10	57.20	1.2	57.33	57.20	8.8	2,317	0.38%
2023/10/16	1.4	57.43	3	56.57	56.50	-1.6	2,290	-0.07%
2023/10/13	0	0.00	2	56.95	56.90	-2	2,292	-0.09%
2023/10/12	0	54.90	0	0.00	54.80	0	2,272	0.00%
2023/10/11	1	54.30	2	54.60	55.20	-1	2,264	-0.04%
2023/10/06	21	55.09	20	54.80	55.70	1	2,240	0.04%
2023/10/05	2.1	54.90	10	55.90	55.00	-7.9	2,230	-0.35%
2023/10/04	16	53.97	2	54.65	55.60	14	2,218	0.63%
2023/10/03	7	56.36	0	56.40	56.40	7	2,149	0.32%
2023/10/02	35	56.85	20	57.55	57.00	15	2,106	0.71%
2023/09/28	0	0.00	1.1	54.73	54.20	-1.1	2,034	-0.05%
2023/09/27	0.1	53.59	0	0.00	53.60	0.1	2,031	0.00%
2023/09/25	5	54.70	6	55.15	54.90	-1	2,014	-0.05%
2023/09/22	0	0.00	2	53.90	53.20	-2	1,986	-0.10%
2023/09/21	1	53.60	0	0.00	54.20	1	1,969	0.05%
2023/09/19	4	55.05	1	55.02	54.50	3	1,948	0.15%
2023/09/18	12.1	55.91	12	55.72	55.40	0.1	1,907	0.01%
2023/09/15	0.3	55.47	0	0.00	55.00	0.3	1,879	0.02%
2023/09/14	6.1	57.37	10	55.83	56.10	-3.9	1,839	-0.21%
2023/09/13	2	56.85	21.2	55.70	56.90	-19.2	1,754	-1.09%
2023/09/12	10	52.50	15	52.04	52.90	-5	1,582	-0.32%
2023/09/11	25	53.44	5.2	52.32	52.50	19.8	1,579	1.25%
2023/09/08	10	53.56	10.4	53.70	53.80	-0.4	1,523	-0.02%
2023/09/07	11.2	52.59	10	52.50	52.30	1.2	1,322	0.09%
2023/09/06	2	48.58	0	0.00	48.10	2	1,166	0.17%
2023/09/05	2.1	49.29	0	0.00	49.05	2.1	1,147	0.18%
2023/09/04	4.1	49.64	1	49.75	49.60	3.1	1,135	0.27%
2023/09/01	0	0.00	1	49.90	49.95	-1	1,120	-0.09%
2023/08/31	0.1	48.55	0	0.00	48.15	0.1	1,107	0.01%
2023/08/30	2.2	47.79	2	47.80	47.90	0.2	1,099	0.02%
2023/08/28	1.1	46.90	2	46.80	46.55	-0.9	1,091	-0.08%
2023/08/25	1.1	46.13	0	0.00	46.80	1.1	1,075	0.10%
2023/08/24	3.1	46.44	0	0.00	46.45	3.1	1,052	0.29%
2023/08/23	2.2	46.20	1.1	46.39	47.00	1.1	1,030	0.11%
2023/08/22	7	46.72	0.4	46.80	47.65	6.6	1,009	0.65%
2023/08/21	2.1	47.56	0	0.00	47.60	2.1	982	0.21%
2023/08/18	1	47.50	0	0.00	47.20	1	978	0.10%
2023/08/17	0.2	47.64	0	0.00	47.90	0.2	966	0.02%
2023/08/16	1	47.81	0	0.00	48.20	1	952	0.11%
2023/08/15	0.1	48.86	0	0.00	48.45	0.1	946	0.02%
2023/08/14	7	49.47	11	48.48	48.35	-4	936	-0.43%
2023/08/11	3.1	50.75	0	0.00	50.60	3.1	903	0.34%
2023/08/10	1.4	51.57	0	0.00	51.60	1.4	888	0.16%
2023/08/09	3	52.37	2	52.10	52.30	1	884	0.11%
2023/08/08	7.1	53.77	0	0.00	53.50	7.1	861	0.82%
2023/08/07	4.1	54.46	0	0.00	54.50	4.1	846	0.48%
2023/08/04	18.2	55.00	4	55.45	54.90	14.2	842	1.69%
2023/08/02	1.1	56.36	0.6	57.50	56.30	0.6	806	0.07%
2023/08/01	0.4	58.10	0	0.00	58.00	0.4	761	0.05%
2023/07/31	0	0.00	2	58.35	57.90	-2	741	-0.27%
2023/07/28	1	57.30	10	57.80	57.50	-9	714	-1.26%
2023/07/27	10.2	56.71	15	57.49	57.50	-4.9	704	-0.69%
2023/07/26	6	56.10	0	0.00	56.10	6	683	0.88%
2023/07/24	20	55.50	1	55.50	55.30	19	676	2.81%
2023/07/21	2	55.60	0	0.00	55.50	2	680	0.30%
2023/07/19	1	55.20	0	0.00	55.10	1	682	0.15%
2023/07/18	4	55.60	0	0.00	55.20	4	683	0.58%
2023/07/17	2	57.40	7.3	57.80	56.00	-5.3	669	-0.79%
2023/07/14	2.1	54.98	0	0.00	54.50	2.1	655	0.32%
2023/07/12	3	56.53	0	0.00	55.70	3	667	0.45%
2023/07/11	0	0.00	2	56.40	56.60	-2	662	-0.30%
2023/07/07	0.1	54.30	0	0.00	54.90	0.1	641	0.02%
2023/07/06	1.2	54.43	0	0.00	55.00	1.2	638	0.19%
2023/07/05	1	55.30	0	0.00	55.50	1	632	0.16%
2023/07/03	0	0.00	0	54.35	54.10	0	623	0.00%
2023/06/28	0.1	53.40	0	0.00	53.80	0.1	627	0.02%
2023/06/27	1	52.80	0	0.00	53.10	1	628	0.16%
2023/06/26	0.1	53.21	0	0.00	53.00	0.1	628	0.02%
2023/06/21	1.3	53.17	0	0.00	53.50	1.3	624	0.20%
2023/06/20	0.5	54.65	0	0.00	54.20	0.5	604	0.08%
2023/06/19	0.2	55.20	0	0.00	54.90	0.2	601	0.03%
2023/06/16	1.4	55.60	0	0.00	55.20	1.4	607	0.23%
2023/06/15	4.5	56.27	3	55.60	56.00	1.5	607	0.25%
2023/06/14	0.7	54.73	0	0.00	54.70	0.7	602	0.12%
2023/06/12	6	55.00	1	55.10	55.30	5	618	0.81%
2023/06/09	0.3	55.40	0	0.00	55.10	0.3	627	0.05%
2023/06/06	2	55.70	0	0.00	55.70	2	661	0.30%
2023/06/02	0	54.20	0	0.00	54.30	0	666	0.00%
2023/06/01	3.2	53.85	0	0.00	53.70	3.2	666	0.48%
2023/05/30	1	55.00	0	0.00	55.00	1	648	0.15%
2023/05/23	0	0.00	1	55.70	55.70	-1	697	-0.14%
2023/05/22	0.1	54.70	0	0.00	54.60	0.1	716	0.01%
2023/05/18	1	54.90	0	0.00	54.90	1	821	0.12%
2023/05/16	0	55.00	0	0.00	54.90	0	869	0.00%
2023/05/15	1.1	54.63	0	0.00	54.60	1.1	987	0.11%
2023/05/12	0.1	55.70	0	0.00	55.10	0.1	1,103	0.00%
2023/05/11	0.1	55.90	1	55.90	55.20	-0.9	1,137	-0.08%
2023/05/10	0	0.00	1	56.80	56.40	-1	1,167	-0.09%
2023/05/09	1	57.10	0	0.00	57.10	1	1,200	0.08%
2023/05/08	0	0.00	1	57.40	57.60	-1	1,210	-0.08%
2023/04/28	0.1	56.30	1	55.80	55.80	-0.9	1,337	-0.07%
2023/04/27	0	54.80	0	0.00	55.50	0	1,344	0.00%
2023/04/26	1.1	54.61	0	0.00	54.70	1.1	1,391	0.08%
2023/04/25	1	55.02	1	55.00	55.00	0	1,413	0.00%
2023/04/24	0.1	55.50	1.2	55.97	55.50	-1.1	1,431	-0.08%
2023/04/21	0.6	56.43	6	56.35	56.00	-5.4	1,443	-0.38%
2023/04/20	2	57.45	0	0.00	57.10	2	1,440	0.14%
2023/04/19	9.1	58.33	0	0.00	58.10	9.1	1,436	0.63%
2023/04/18	20	59.30	0	0.00	59.30	20	1,425	1.40%
2023/04/14	22	58.89	0	0.00	58.70	22	1,420	1.55%
2023/04/13	1	59.30	1	59.50	59.20	0	1,419	0.00%
2023/03/31	4	59.40	28	59.21	59.00	-24	1,626	-1.48%
2023/03/30	0	0.00	5.2	59.44	59.50	-5.2	1,697	-0.31%
2023/03/28	11.4	60.15	0	0.00	59.00	11.4	1,738	0.65%
2023/03/27	28	59.96	0	0.00	59.70	28	1,746	1.60%
2023/03/24	0	59.70	0	0.00	59.20	0	1,760	0.00%
2023/03/22	1	59.40	0	0.00	59.20	1	1,802	0.06%
2023/03/21	2	59.10	0	0.00	58.70	2	1,832	0.11%
2023/03/20	0	58.40	0	0.00	58.50	0	1,849	0.00%
2023/03/17	0	58.90	1	59.00	57.70	-1	1,844	-0.05%
2023/03/15	1	59.50	0	0.00	59.20	1	1,819	0.05%
2023/03/14	1	59.80	0	0.00	60.00	1	1,812	0.06%
2023/03/13	0	0.00	3	59.40	60.60	-3	1,808	-0.17%
2023/03/10	0	60.43	0	0.00	60.20	0	1,802	0.00%
2023/03/06	3	61.60	0	0.00	61.70	3	1,812	0.17%
2023/03/01	3	61.00	37	60.97	61.00	-34	1,819	-1.87%
2023/02/23	6.6	62.68	3	62.30	62.50	3.6	1,821	0.20%
2023/02/22	0	61.40	0	0.00	62.70	0	1,821	0.00%
2023/02/21	6.2	61.70	0	0.00	61.70	6.2	1,805	0.34%
2023/02/20	11	61.40	8	61.71	61.70	3	1,806	0.17%
2023/02/17	6	60.45	1	60.80	60.70	5	1,794	0.28%
2023/02/16	34	60.59	2	60.70	60.40	32	1,812	1.77%
2023/02/15	1	61.60	0	0.00	62.70	1	1,753	0.06%
2023/02/14	0.1	63.30	0	0.00	63.10	0.1	1,728	0.01%
2023/02/13	8	63.35	6	63.20	63.00	2	1,723	0.12%
2023/02/10	2	64.40	19.8	64.24	64.20	-17.8	1,608	-1.10%
2023/02/09	12.1	60.17	0	0.00	60.30	12.1	1,503	0.81%
2023/02/08	0.2	60.92	2	59.70	61.00	-1.8	1,486	-0.12%
2023/02/07	3	59.17	5	59.36	59.60	-2	1,466	-0.14%
2023/02/06	1	57.80	0	0.00	58.20	1	1,443	0.07%
2023/02/02	1	58.00	5	58.10	57.80	-4	1,432	-0.28%
2023/02/01	0	0.00	18	58.60	58.70	-18	1,421	-1.27%
2023/01/31	0	0.00	104	58.85	59.40	-104	1,429	-7.28%	大賣/鉅額交易
2023/01/17	7	57.21	2	57.30	57.50	5	1,369	0.37%
2023/01/16	3	57.63	3	58.60	57.30	0	1,385	0.00%
2023/01/13	7	59.40	37	58.88	59.80	-30	1,351	-2.22%
2023/01/12	5.3	58.55	4	58.18	57.90	1.3	1,352	0.10%
2023/01/11	1	58.30	0	0.00	58.30	1	1,334	0.07%
2023/01/10	0	57.00	0	0.00	57.40	0	1,333	0.00%
2023/01/09	0	0.00	1	58.20	57.30	-1	1,358	-0.07%
2023/01/06	0	0.00	1	57.10	57.20	-1	1,358	-0.07%
2023/01/05	1	57.90	26	58.05	58.20	-25	1,353	-1.85%
2023/01/03	1	56.60	7	56.91	57.30	-6	1,346	-0.45%
2022/12/29	3	57.57	11	57.55	57.10	-8	1,336	-0.60%
2022/12/28	9	59.39	3	58.73	58.50	6	1,316	0.46%
2022/12/26	10.2	58.87	8	58.43	58.60	2.2	1,264	0.17%
2022/12/23	0.2	58.30	5	58.54	59.00	-4.8	1,213	-0.40%
2022/12/22	0	0.00	123	55.98	56.30	-123	1,145	-10.74%	大賣/鉅額交易
2022/12/21	1	54.10	12	54.09	54.40	-11	1,075	-1.02%
2022/12/19	2	53.70	9	53.30	53.00	-7	1,036	-0.68%
2022/12/15	18	55.94	0	0.00	55.60	18	1,021	1.76%
2022/12/14	0	0.00	2.2	55.81	54.90	-2.2	1,017	-0.21%
2022/12/13	9	56.66	4	56.60	56.50	5	984	0.51%
2022/12/12	1.2	56.07	1	55.60	55.30	0.2	956	0.02%
2022/12/09	1	54.00	0	0.00	53.60	1	939	0.11%
2022/12/08	0	0.00	1	54.20	54.70	-1	932	-0.11%
2022/12/07	1	54.50	0	0.00	54.50	1	948	0.11%
2022/12/06	0.1	55.00	5	55.40	54.50	-5	965	-0.51%
2022/12/05	0.1	56.30	0	0.00	56.20	0.1	963	0.01%
2022/12/02	1	55.80	98	55.98	56.00	-97	964	-10.05%
2022/12/01	1	55.30	3	55.40	55.30	-2	955	-0.21%
2022/11/30	2	55.50	2	55.60	55.00	0	938	0.00%
2022/11/29	1	54.70	0	0.00	54.70	1	926	0.11%
2022/11/28	0.1	54.00	0	0.00	53.90	0.1	916	0.01%
2022/11/23	2	53.75	0	0.00	53.80	2	891	0.22%
2022/11/22	1	54.30	0	0.00	53.90	1	887	0.11%
2022/11/18	3	53.87	0	0.00	53.50	3	871	0.34%
2022/11/17	1	53.90	0	0.00	53.90	1	862	0.12%
2022/11/16	1	53.40	0	0.00	53.60	1	849	0.12%
2022/11/15	1	53.60	0	0.00	54.00	1	842	0.12%
2022/11/14	2	54.05	1	53.00	53.90	1	837	0.12%
2022/11/11	1	51.20	5	51.54	51.50	-4	802	-0.50%
2022/11/10	2	50.80	0	0.00	51.20	2	787	0.25%
2022/11/09	3	50.87	5	51.30	51.10	-2	780	-0.26%
2022/11/07	1	51.60	3	51.57	51.90	-2	761	-0.26%
2022/10/31	10	48.83	0	0.00	48.80	10	733	1.36%
2022/10/28	1	48.85	0	0.00	48.35	1	740	0.14%
2022/10/27	1	48.60	0	0.00	48.40	1	745	0.13%
2022/10/26	0	0.00	1	48.35	48.45	-1	737	-0.14%
2022/10/25	0	0.00	10	49.31	48.85	-10	744	-1.34%
2022/10/21	3	50.02	10	49.89	49.95	-7	718	-0.97%
2022/10/20	2	50.35	0	0.00	51.10	2	707	0.28%
2022/10/18	12	51.74	0	0.00	51.70	12	673	1.78%
2022/10/17	4	51.23	1.5	51.17	51.50	2.5	659	0.38%
2022/10/13	1	53.70	0	0.00	53.70	1	633	0.16%
2022/10/12	3.2	55.65	0	0.00	56.00	3.2	639	0.50%
2022/10/11	1	56.00	0	0.00	56.10	1	645	0.15%
2022/10/05	0.3	59.00	0	0.00	58.80	0.3	710	0.04%
2022/10/03	1	58.10	2	57.30	57.50	-1	725	-0.14%
2022/09/28	2	58.65	0	0.00	58.30	2	718	0.28%
2022/09/27	0	0.00	0.1	60.30	60.10	-0.1	716	-0.01%
2022/09/23	1	61.80	0	0.00	61.20	1	714	0.14%
2022/09/22	6	62.95	0	0.00	62.40	6	712	0.84%
2022/09/21	0	0.00	1	63.90	64.50	-1	701	-0.14%
2022/09/20	0.4	65.75	0	0.00	65.90	0.4	692	0.06%
2022/09/19	7	65.80	1	65.30	65.30	6	702	0.85%
2022/09/16	0	0.00	3	66.60	67.00	-3	714	-0.42%
2022/09/15	1	67.40	0	0.00	67.40	1	704	0.14%
2022/09/14	5.1	67.26	13	68.33	68.00	-7.9	699	-1.13%
2022/09/13	2	67.65	1	67.80	67.50	1	672	0.15%
2022/09/12	2	64.20	0	0.00	64.90	2	650	0.31%
2022/09/06	0	0.00	2	61.85	62.00	-2	654	-0.31%
2022/08/26	0	0.00	5	62.90	63.00	-5	653	-0.77%
2022/08/22	0	0.00	0.1	63.00	63.40	-0.1	659	-0.02%
2022/08/17	2	63.50	0	0.00	63.70	2	643	0.31%
2022/08/16	5	62.20	0	0.00	62.40	5	628	0.80%
2022/08/11	1	60.20	2	60.45	60.30	-1	615	-0.16%
2022/08/09	0	0.00	0.1	59.40	59.40	-0.1	604	-0.01%
2022/08/08	0	0.00	3	58.50	58.70	-3	600	-0.50%
2022/08/05	1	57.00	2	58.40	57.00	-1	603	-0.17%
2022/08/03	1	55.80	0	0.00	55.80	1	581	0.17%
2022/08/02	1	59.20	2	59.80	59.20	-1	567	-0.18%
2022/08/01	1	60.50	0	0.00	60.30	1	554	0.19%
2022/07/29	0.2	61.70	0	0.00	61.00	0.2	556	0.04%
2022/07/27	0	0.00	1	60.80	61.40	-1	546	-0.18%
2022/07/26	1	61.40	0	0.00	61.20	1	541	0.18%
2022/07/21	0	0.00	3	61.70	62.20	-3	556	-0.54%
2022/07/19	0	0.00	2	59.75	60.50	-2	545	-0.37%
2022/07/18	2	58.45	1	59.20	59.30	1	532	0.19%
2022/07/15	2	58.15	0	0.00	58.00	2	525	0.38%
2022/07/14	12	58.41	67	58.50	58.20	-55	511	-10.75%
2022/07/12	6.1	60.70	0	0.00	60.70	6.1	466	1.31%
2022/07/11	0.1	65.00	0	0.00	64.90	0.1	446	0.02%
2022/07/06	0	0.00	10	64.20	64.30	-10	459	-2.18%
2022/07/01	1	66.10	0	0.00	66.00	1	483	0.21%
2022/06/30	2.1	68.79	0	0.00	68.80	2.1	488	0.42%
2022/06/29	1	70.70	0	0.00	70.50	1	491	0.20%
2022/06/27	10	71.09	0	0.00	71.70	10	507	1.97%
2022/06/24	0	0.00	1	70.00	70.50	-1	514	-0.19%
2022/06/23	0	0.00	1	68.90	67.90	-1	505	-0.20%
2022/06/21	0	0.00	1	67.20	67.50	-1	521	-0.19%
2022/06/17	0	0.00	1	67.20	66.10	-1	550	-0.18%
2022/06/16	0	0.00	80	68.15	67.30	-80	564	-14.17%
2022/06/15	0	0.00	32	68.02	68.50	-32	606	-5.28%
2022/06/13	1	66.60	0	0.00	67.30	1	669	0.15%
2022/06/01	0	0.00	2	68.40	68.10	-2	846	-0.24%
2022/05/30	1	66.90	0	0.00	66.90	1	842	0.12%
2022/05/26	1.4	64.92	0	0.00	64.20	1.4	847	0.16%
2022/05/20	2	66.00	0	0.00	65.80	2	887	0.23%
2022/05/17	0	66.90	0	0.00	66.90	0	909	0.00%
2022/05/12	2.1	63.86	0	0.00	63.10	2.1	921	0.23%
2022/05/11	1	64.80	0.2	65.22	64.70	0.9	918	0.09%
2022/05/10	4.6	63.38	1	64.00	64.20	3.6	920	0.39%
2022/05/09	5	64.30	0.1	64.82	64.60	4.9	911	0.54%
2022/05/06	6.1	65.77	0	0.00	66.00	6.1	901	0.68%
2022/05/04	1	67.30	0	0.00	67.20	1	904	0.11%
2022/05/03	0	67.00	0	0.00	66.90	0	924	0.00%
2022/04/27	3	66.37	0	0.00	66.20	3	935	0.32%
2022/04/25	2	69.45	5	69.70	68.50	-3	934	-0.32%
2022/04/22	0	0.00	0	71.50	71.80	0	951	0.00%
2022/04/21	0	71.50	0	0.00	71.60	0	973	0.00%
2022/04/20	0	0.00	1	69.50	70.90	-1	989	-0.10%
2022/04/19	1	70.00	0	0.00	70.00	1	992	0.10%
2022/04/18	1	70.10	1	69.60	69.80	0	1,004	0.00%
2022/04/15	2	71.25	2	71.90	71.00	0	1,002	0.00%
2022/04/13	2	72.70	0	0.00	73.50	2	1,024	0.20%
2022/04/08	0	0.00	1	73.10	73.10	-1	1,045	-0.10%
2022/04/07	0.5	72.80	1	73.70	72.80	-0.5	1,038	-0.05%
2022/04/06	0.1	73.00	0	0.00	73.30	0.1	1,025	0.01%
2022/04/01	0	0.00	1	72.10	71.90	-1	1,020	-0.10%
2022/03/31	7	71.56	0	0.00	71.90	7	1,017	0.69%
2022/03/30	1	71.10	1	71.60	71.90	0	1,014	0.00%
2022/03/29	1	70.00	0	0.00	69.30	1	1,007	0.10%
2022/03/28	0	0.00	4	70.20	70.00	-4	991	-0.40%
2022/03/25	1.1	70.91	0	0.00	70.20	1.1	983	0.11%
2022/03/24	1	71.00	1	71.10	71.10	0	976	0.00%
2022/03/23	1.1	70.45	0	0.00	70.80	1.1	973	0.11%
2022/03/22	3	69.77	200	69.92	70.30	-197	961	-20.50%	大賣/鉅額交易
2022/03/21	0	0.00	1	70.20	70.20	-1	949	-0.11%
2022/03/18	2	70.95	2	70.35	71.40	0	933	0.00%
2022/03/16	30	66.52	0	0.00	67.50	30	861	3.48%
2022/03/15	3	67.03	2	67.90	66.80	1	842	0.12%
2022/03/14	13	70.22	2	68.75	68.90	11	799	1.38%
2022/03/11	1.1	72.54	0	0.00	72.80	1.1	754	0.15%
2022/03/10	0	74.10	0	0.00	73.70	0	748	0.00%
2022/03/09	1	72.51	0	0.00	72.90	1	744	0.14%
2022/03/08	1	72.90	0	0.00	73.00	1	739	0.14%
2022/03/07	10	75.96	0	0.00	74.20	10	737	1.36%
2022/03/04	3	77.87	0	0.00	77.80	3	747	0.40%
2022/03/03	1	78.10	0	0.00	78.10	1	762	0.13%
2022/02/25	2.1	77.26	0	0.00	78.30	2.1	799	0.26%
2022/02/23	1	79.60	0	0.00	78.70	1	790	0.13%
2022/02/22	1	79.00	0	0.00	79.50	1	786	0.13%
2022/02/18	9	79.58	0	0.00	80.50	9	804	1.12%
2022/02/17	0	0.00	1	80.40	80.50	-1	791	-0.13%
2022/02/16	0	0.00	26	80.63	80.80	-26	797	-3.26%
2022/02/15	9	80.29	0	0.00	80.60	9	796	1.13%
2022/02/14	1	80.00	0	0.00	80.40	1	791	0.13%
2022/02/11	0	0.00	1	81.20	81.50	-1	793	-0.13%
2022/02/10	13	81.05	0	0.00	81.50	13	797	1.63%
2022/02/09	3	81.30	53	81.26	81.80	-50	793	-6.30%
2022/01/25	2	79.70	0	0.00	79.50	2	841	0.24%
2022/01/24	1	80.80	3	80.80	82.00	-2	835	-0.24%
2022/01/21	55	83.17	0	0.00	82.10	55	847	6.49%
2022/01/19	50	83.66	1	83.90	82.90	49	857	5.72%
2022/01/18	2	84.10	1	83.10	84.30	1	865	0.12%
2022/01/17	8.1	82.91	3	83.20	82.90	5.1	901	0.57%
2022/01/14	1	84.60	0	0.00	84.80	1	882	0.11%
2022/01/13	0.1	83.40	0	0.00	83.40	0.1	867	0.01%
2022/01/12	51	83.71	2	84.10	83.80	49	859	5.70%
2022/01/11	58	83.29	0	0.00	84.10	58	860	6.74%
2022/01/07	1	84.50	2	82.60	81.90	-1	862	-0.12%
2022/01/06	0	0.00	2	83.60	83.90	-2	852	-0.23%
2022/01/05	3	83.43	5	82.60	82.50	-2	843	-0.24%
2022/01/03	7	80.74	0	0.00	80.60	7	829	0.84%
2021/12/28	0	0.00	2.4	80.97	81.20	-2.4	888	-0.27%
2021/12/27	2	80.80	0	0.00	80.60	2	913	0.22%
2021/12/24	0	0.00	1	81.20	80.90	-1	928	-0.11%
2021/12/22	1	81.50	1	81.40	81.50	0	936	0.00%
2021/12/21	3	81.03	2	80.35	81.10	1	950	0.11%
2021/12/17	0.1	81.20	76	81.09	81.40	-75.9	968	-7.84%
2021/12/16	0	0.00	2	80.80	80.70	-2	962	-0.21%
2021/12/15	1	81.10	1	81.10	81.00	0	971	0.00%
2021/12/13	1	82.10	100	81.92	81.60	-99	1,047	-9.46%
2021/12/09	5	82.40	0	0.00	82.30	5	1,074	0.47%
2021/12/08	2	80.75	156	80.79	81.20	-154	1,091	-14.11%	大賣/鉅額交易
2021/12/07	1	80.50	1	80.80	80.70	0	1,103	0.00%
2021/12/06	1	79.10	0	0.00	79.00	1	1,120	0.09%
2021/12/03	1	78.00	0	0.00	78.20	1	1,145	0.09%
2021/12/01	1	77.20	76	77.23	77.60	-75	1,179	-6.36%
2021/11/30	5.1	77.40	1	79.00	77.80	4.1	1,207	0.34%
2021/11/29	7	78.76	0	0.00	78.10	7	1,185	0.59%
2021/11/26	25	80.09	2	79.90	80.00	23	1,180	1.95%
2021/11/24	4	80.25	0	0.00	80.40	4	1,180	0.34%
2021/11/23	3	81.73	0	0.00	81.40	3	1,153	0.26%
2021/11/19	0.1	82.00	0	0.00	81.70	0.1	1,149	0.00%
2021/11/18	1	82.20	0.1	82.40	81.80	0.9	1,150	0.08%
2021/11/16	0	83.20	0	0.00	83.30	0	1,138	0.00%
2021/11/12	20	83.20	0	0.00	82.80	20	1,147	1.74%
2021/11/10	1	84.00	0	0.00	84.30	1	1,206	0.08%
2021/11/08	0	85.30	0	0.00	85.20	0	1,220	0.00%
2021/11/04	1	87.80	3	87.60	86.50	-2	1,260	-0.16%
2021/11/03	0	0.00	1	85.40	85.90	-1	1,249	-0.08%
2021/11/01	2.2	84.53	2	85.75	84.50	0.2	1,270	0.01%
2021/10/29	2	84.00	7	85.41	86.40	-5	1,294	-0.39%
2021/10/28	2	84.41	0	0.00	84.90	2	1,305	0.16%
2021/10/27	0.2	85.00	14	85.20	84.40	-13.8	1,323	-1.04%
2021/10/26	0	0.00	23	84.02	84.20	-23	1,325	-1.74%
2021/10/25	15	83.47	6	82.48	82.90	9	1,315	0.68%
2021/10/22	3	79.50	3	79.57	79.90	0	1,288	0.00%
2021/10/21	6	79.25	0	0.00	78.80	6	1,315	0.46%
2021/10/20	4	80.15	0	0.00	80.00	4	1,323	0.30%
2021/10/19	2	79.35	0	0.00	79.10	2	1,331	0.15%
2021/10/18	1	76.80	0	0.00	77.70	1	1,333	0.07%
2021/10/15	2	77.05	0	0.00	76.90	2	1,352	0.15%
2021/10/13	1	77.00	1	78.30	77.20	0	1,385	0.00%
2021/10/12	0	0.00	2	78.20	77.80	-2	1,413	-0.14%
2021/10/08	0	0.00	1	78.90	78.60	-1	1,454	-0.07%
2021/10/07	0	0.00	2	77.75	78.00	-2	1,488	-0.13%
2021/10/06	1	77.00	0	0.00	76.20	1	1,526	0.07%
2021/10/05	14	75.90	0	0.00	77.30	14	1,529	0.92%
2021/10/04	52	77.65	0	0.00	76.90	52	1,533	3.39%
2021/10/01	5	80.53	0	0.00	78.70	5	1,537	0.33%
2021/09/29	0	0.00	1	81.20	81.00	-1	1,693	-0.06%
2021/09/28	2	82.70	0	0.00	82.90	2	1,709	0.12%
2021/09/27	1	83.50	0	84.10	83.80	1	1,719	0.06%
2021/09/24	1	84.00	0	0.00	83.90	1	1,730	0.06%
2021/09/23	1	83.71	0	0.00	84.00	1	1,730	0.06%
2021/09/22	0	0.00	1	85.00	83.60	-1	1,748	-0.06%
2021/09/17	0	0.00	3	84.20	86.80	-3	1,763	-0.17%
2021/09/14	2	88.00	3	88.20	87.50	-1	1,755	-0.06%
2021/09/13	3	86.97	0	0.00	88.20	3	1,742	0.17%
2021/09/10	0	0.00	1	86.70	87.30	-1	1,747	-0.06%
2021/09/09	2	88.10	0	0.00	87.00	2	1,912	0.10%
2021/09/08	11	86.45	11	87.15	86.80	0	1,921	0.00%
2021/09/06	2	86.20	3	86.57	86.00	-1	2,020	-0.05%
2021/09/03	4	84.13	28	87.01	87.30	-24	2,010	-1.19%
2021/09/02	0	83.20	0	0.00	83.10	0	1,994	0.00%
2021/08/31	11	82.00	6	83.72	83.90	5	2,089	0.24%
2021/08/30	5	83.90	0	0.00	83.90	5	2,134	0.23%
2021/08/27	0	83.30	0	0.00	82.90	0	2,195	0.00%
2021/08/26	2	82.70	1	82.40	83.00	1	2,352	0.04%
2021/08/25	1	82.30	0	0.00	82.70	1	2,354	0.04%
2021/08/24	0	0.00	2	82.60	82.60	-2	2,356	-0.08%
2021/08/20	0	0.00	9	81.74	82.50	-9	2,362	-0.38%
2021/08/19	0	0.00	5	82.50	82.00	-5	2,362	-0.21%
2021/08/18	92	83.58	6	84.08	84.50	86	2,362	3.64%
2021/08/17	4.2	81.98	0	0.00	81.50	4.2	2,372	0.17%
2021/08/16	62	84.45	10	83.50	84.40	52	2,344	2.22%
2021/08/13	4	86.10	0	0.00	86.40	4	2,332	0.17%
2021/08/12	6	86.38	0	0.00	86.10	6	2,331	0.26%
2021/08/11	6	84.68	0	0.00	85.40	6	2,334	0.26%
2021/08/10	4	85.07	2	84.60	85.30	2	2,355	0.09%
2021/08/09	2	87.30	0	0.00	87.00	2	2,371	0.08%
2021/08/06	0	0.00	3	89.80	88.70	-3	2,388	-0.13%
2021/08/05	1	88.20	0	0.00	88.00	1	2,422	0.04%
2021/08/04	16	87.43	19	89.35	90.00	-3	2,450	-0.12%
2021/08/03	6	88.27	1	88.40	87.00	5	2,482	0.20%
2021/08/02	41	90.63	0	0.00	89.70	41	2,508	1.63%
2021/07/30	10	92.70	10	91.00	92.70	0	2,495	0.00%
2021/07/29	1	91.20	1	91.60	91.50	0	2,503	0.00%
2021/07/28	4	89.95	3	90.00	90.20	1	2,496	0.04%
2021/07/27	5	90.86	1	90.50	91.00	4	2,504	0.16%
2021/07/26	3	92.13	0	0.00	92.90	3	2,488	0.12%
2021/07/23	4	93.50	0	0.00	92.90	4	2,503	0.16%
2021/07/22	2	91.20	0	0.00	91.50	2	2,493	0.08%
2021/07/21	14	90.99	4	91.30	90.90	10	2,496	0.40%
2021/07/20	69.2	92.09	0	0.00	92.20	69.2	2,494	2.77%
2021/07/19	0	0.00	82	93.90	94.60	-82	2,478	-3.31%
2021/07/16	2	95.45	0.5	95.80	95.80	1.5	2,523	0.06%
2021/07/15	7	96.09	0	0.00	96.70	7	2,539	0.28%
2021/07/14	3	97.33	0	0.00	97.00	3	2,542	0.12%
2021/07/13	15	98.19	2	98.30	99.00	13	2,559	0.51%
2021/07/12	4	99.75	0	0.00	99.50	4	2,663	0.15%
2021/07/09	19	102.74	6	103.00	102.50	13	2,816	0.46%
2021/07/08	1	104.00	1	104.00	104.00	0	2,880	0.00%
2021/07/07	7	106.43	6	106.92	106.00	1	2,915	0.03%
2021/07/06	61	105.13	4.1	105.50	105.50	56.9	2,884	1.97%
2021/07/05	200.1	100.91	0	0.00	100.50	200.1	2,801	7.14%	大買/鉅額交易
2021/07/02	1	98.70	0	0.00	100.00	1	2,827	0.04%
2021/06/30	0	0.00	26	100.52	102.00	-26	2,858	-0.91%
2021/06/29	3	100.83	0	0.00	100.00	3	2,865	0.10%
2021/06/28	1	102.00	1	103.50	103.00	0	2,859	0.00%
2021/06/25	1	102.00	4	106.00	101.00	-3	2,847	-0.11%
2021/06/24	0	0.00	52	100.18	100.50	-52	2,812	-1.85%
2021/06/23	2	101.00	3.3	101.00	101.00	-1.3	2,826	-0.05%
2021/06/22	2	99.20	0	0.00	99.30	2	2,829	0.07%
2021/06/21	1	97.00	2	97.50	98.90	-1	2,816	-0.04%
2021/06/18	14	104.57	17	102.79	100.00	-3	2,800	-0.11%
2021/06/17	0	101.50	6	100.82	99.90	-6	2,628	-0.23%
2021/06/16	4	101.25	2	99.00	100.50	2	2,603	0.08%
2021/06/15	1.3	100.88	18	99.70	101.50	-16.7	2,567	-0.65%
2021/06/11	63	93.77	41.7	94.01	93.90	21.3	2,493	0.85%
2021/06/10	1	94.00	9.5	94.56	94.50	-8.5	2,490	-0.34%
2021/06/09	11	95.99	3	95.87	96.30	8	2,474	0.32%
2021/06/08	13.2	98.06	5.1	98.66	98.00	8.1	2,460	0.33%
2021/06/07	4	100.75	5	100.96	103.50	-1	2,428	-0.04%
2021/06/04	9.3	99.71	4	99.30	98.80	5.3	2,406	0.22%
2021/06/03	23	99.60	65	99.33	102.50	-42	2,379	-1.77%
2021/06/02	1	94.50	3	94.20	94.50	-2	2,238	-0.09%
2021/06/01	0.5	95.41	0	0.00	94.30	0.5	2,241	0.02%
2021/05/28	1	95.30	1	94.30	94.30	0	2,267	0.00%
2021/05/27	0	0.00	1	94.90	94.20	-1	2,282	-0.04%
2021/05/26	8	94.80	0	0.00	94.80	8	2,308	0.35%
2021/05/25	1	94.10	1.1	95.05	94.10	-0.1	2,328	0.00%
2021/05/24	0.5	94.75	4	93.50	95.10	-3.5	2,332	-0.15%
2021/05/21	1	91.10	0	0.00	91.60	1	2,342	0.04%
2021/05/20	0	89.10	3	90.03	89.80	-3	2,371	-0.13%
2021/05/19	4	89.40	1.5	90.10	89.30	2.5	2,406	0.10%
2021/05/18	110	85.78	3	87.87	90.00	107	2,454	4.36%	大買/鉅額交易
2021/05/17	1.5	82.03	1	81.00	84.20	0.5	2,459	0.02%
2021/05/14	39	89.98	2	91.30	90.00	37	2,431	1.52%
2021/05/13	1	89.90	64	89.02	89.90	-63	2,450	-2.57%
2021/05/12	4	91.23	5	94.60	87.60	-1	2,442	-0.04%
2021/05/11	6	98.49	28	99.85	96.90	-22	2,444	-0.90%
2021/05/10	9	98.46	28	98.29	98.90	-19	2,390	-0.79%
2021/05/07	12	95.38	5	96.14	96.10	7	2,450	0.29%
2021/05/06	0	0.00	6.1	94.09	93.00	-6.1	2,477	-0.24%
2021/05/05	0	0.00	0.7	91.40	92.00	-0.7	2,493	-0.03%
2021/05/04	0	0.00	2	92.75	92.40	-2	2,542	-0.08%
2021/04/29	51	94.80	1	94.70	96.80	50	2,624	1.90%
2021/04/26	16	95.47	0	0.00	97.40	16	2,917	0.55%
2021/04/23	0	0.00	9	97.00	97.10	-9	3,030	-0.30%
2021/04/22	2.1	95.66	4	96.85	96.10	-1.9	3,165	-0.06%
2021/04/21	2	96.55	6.3	97.96	98.00	-4.3	3,283	-0.13%
2021/04/20	7	97.80	0	0.00	97.00	7	3,328	0.21%
2021/04/19	6	96.00	9	96.27	97.30	-3	3,348	-0.09%
2021/04/16	24	96.40	7	95.66	95.10	17	3,380	0.50%
2021/04/15	0	0.00	27.1	94.57	96.60	-27.1	3,278	-0.83%
2021/04/14	9	87.88	32	89.02	87.90	-23	3,111	-0.74%
2021/04/13	8	86.11	16	87.91	85.80	-8	3,043	-0.26%
2021/04/12	4	85.95	38	86.09	86.60	-34	2,995	-1.14%
2021/04/09	16	84.61	10	84.30	84.60	6	2,966	0.20%
2021/04/08	22	85.39	11	83.40	83.20	11	2,965	0.37%
2021/04/07	1	83.50	1	84.50	84.80	0	2,924	0.00%
2021/04/06	221	80.85	4	80.80	80.60	217	2,902	7.48%	大買/鉅額交易
2021/04/01	6	80.10	0	0.00	80.60	6	2,904	0.21%
2021/03/31	50	80.50	5	80.50	81.30	45	2,890	1.56%
2021/03/29	2	79.60	13	80.50	80.50	-11	2,872	-0.38%
2021/03/26	9	79.14	0	0.00	79.70	9	2,878	0.31%
2021/03/25	2	79.70	6	79.92	78.50	-4	2,863	-0.14%
2021/03/24	3	80.47	0	0.00	80.70	3	2,847	0.11%
2021/03/23	19	80.17	1	80.20	80.50	18	2,850	0.63%
2021/03/19	0	0.00	0	79.40	79.90	0	2,836	0.00%
2021/03/17	10.1	80.01	2	79.90	80.60	8.1	2,831	0.29%
2021/03/16	5	80.60	0	0.00	80.50	5	2,831	0.18%
2021/03/15	0	0.00	2	81.70	81.30	-2	2,845	-0.07%
2021/03/12	5	81.60	1	81.60	81.70	4	2,849	0.14%
2021/03/11	2	82.50	3	82.73	82.90	-1	2,845	-0.04%
2021/03/10	0	79.50	0	0.00	79.30	0	2,825	0.00%
2021/03/09	4	80.27	1	80.40	80.50	3	2,804	0.11%
2021/03/05	1	82.90	102	82.66	82.90	-101	2,769	-3.65%	大賣/
2021/03/04	0	0.00	1	82.40	82.90	-1	2,776	-0.04%
2021/03/03	1	82.40	52	82.17	83.70	-51	2,789	-1.83%
2021/03/02	1	82.50	0	0.00	81.90	1	2,773	0.04%
2021/02/26	1	84.00	1	84.70	83.10	0	2,782	0.00%
2021/02/25	3	84.77	20	85.07	85.00	-17	2,778	-0.61%
2021/02/24	0	0.00	3	86.40	86.20	-3	2,762	-0.11%
2021/02/23	3	85.37	82	86.29	86.80	-79	2,755	-2.87%
2021/02/22	10	85.91	2	86.00	85.70	8	2,763	0.29%
2021/02/19	5	86.14	2	86.40	87.60	3	2,740	0.11%
2021/02/18	19.1	85.52	3	85.70	85.60	16.1	2,709	0.59%
2021/02/17	0	0.00	7	83.26	83.80	-7	2,662	-0.26%
2021/02/05	26	81.99	106	80.94	81.00	-80	2,626	-3.05%	大賣/
2021/02/04	4	82.07	3	81.73	82.00	1	2,629	0.04%
2021/02/03	0	0.00	105	80.70	81.20	-105	2,661	-3.94%	大賣/鉅額交易
2021/02/02	0	0.00	2	79.45	80.70	-2	2,721	-0.07%
2021/01/29	10	80.75	30	80.95	77.60	-20	2,658	-0.75%
2021/01/28	1	81.00	5	79.76	81.00	-4	2,558	-0.16%
2021/01/27	11	81.32	9	80.27	81.50	2	2,516	0.08%
2021/01/26	50	80.35	49	79.27	81.10	1	2,496	0.04%
2021/01/25	22	79.86	131	78.35	79.70	-109	2,483	-4.39%	大賣/鉅額交易
2021/01/22	1	79.20	7	79.41	79.90	-6	2,429	-0.25%
2021/01/21	56	81.68	60	80.17	79.40	-4	2,386	-0.17%
2021/01/20	10	81.63	62	81.77	79.90	-52	2,326	-2.24%
2021/01/19	70.1	80.64	20	80.36	80.30	50.1	2,205	2.27%
2021/01/18	29.2	78.97	23	78.84	79.90	6.2	2,096	0.30%
2021/01/15	5	77.62	156	77.29	77.20	-151	1,963	-7.69%	大賣/鉅額交易
2021/01/14	2	79.30	277	79.01	80.30	-275	1,868	-14.71%	大賣/鉅額交易
2021/01/13	1	76.00	2	76.65	76.30	-1	1,736	-0.06%
2021/01/12	3	75.50	5	75.68	75.40	-2	1,660	-0.12%
2021/01/11	3	74.33	127	74.09	74.90	-124	1,612	-7.69%	大賣/鉅額交易
2021/01/08	1	70.80	62	71.19	73.30	-61	1,595	-3.82%
2021/01/07	1	70.50	0	0.00	71.50	1	1,703	0.06%
2021/01/06	2	72.20	2	72.50	71.20	0	1,692	0.00%
2021/01/05	2	72.30	0	0.00	72.90	2	1,676	0.12%
2021/01/04	0	0.00	4	73.40	72.90	-4	1,672	-0.24%
2020/12/30	5	72.80	60	72.87	72.80	-55	1,653	-3.33%
2020/12/29	1	73.70	117	73.80	73.60	-116	1,658	-6.99%	大賣/鉅額交易
2020/12/28	1	72.80	4	72.00	72.80	-3	1,629	-0.18%
2020/12/25	0	0.00	128	71.80	72.00	-128	1,619	-7.90%	大賣/鉅額交易
2020/12/24	0	0.00	25	71.89	71.90	-25	1,613	-1.55%
2020/12/23	1	72.20	0	0.00	72.00	1	1,620	0.06%
2020/12/22	1	73.60	0	0.00	71.90	1	1,640	0.06%
2020/12/18	0	0.00	25	72.44	71.80	-25	1,672	-1.50%
2020/12/17	1	72.50	3	73.00	72.50	-2	1,683	-0.12%
2020/12/15	4	73.05	0	0.00	72.90	4	1,699	0.24%
2020/12/14	0	0.00	1	73.70	73.60	-1	1,720	-0.06%
2020/12/11	3	71.80	1	72.10	72.10	2	1,749	0.11%
2020/12/10	2	72.15	0.3	72.88	72.50	1.7	1,768	0.10%
2020/12/09	4	73.02	4	72.50	73.20	0	1,782	0.00%
2020/12/08	1	73.00	0	0.00	73.30	1	1,779	0.06%
2020/12/04	2	74.15	0	0.00	74.80	2	1,819	0.11%
2020/12/03	5.3	73.83	5	74.54	74.40	0.3	1,838	0.02%
2020/12/02	2	74.25	1	74.00	74.30	1	1,873	0.05%
2020/12/01	1	74.50	5	75.10	75.20	-4	1,901	-0.21%
2020/11/30	0	0.00	4	74.93	75.00	-4	1,988	-0.20%
2020/11/27	33	74.53	205	74.55	74.90	-172	2,049	-8.39%	大賣/鉅額交易
2020/11/26	15	75.73	1	76.80	75.90	14	2,053	0.68%
2020/11/25	53	77.84	5	77.96	76.30	48	2,088	2.30%
2020/11/24	2	76.65	5	76.88	76.60	-3	2,142	-0.14%
2020/11/23	1	74.90	0	0.00	75.30	1	2,334	0.04%
2020/11/20	3	75.57	2	75.70	75.40	1	2,428	0.04%
2020/11/19	28	75.78	1	74.70	75.50	27	2,537	1.06%
2020/11/18	1	74.00	2	74.50	73.80	-1	2,565	-0.04%
2020/11/17	0	0.00	5	74.72	74.40	-5	2,595	-0.19%
2020/11/16	0	0.00	2	75.40	74.50	-2	2,662	-0.08%
2020/11/13	1	75.00	0	0.00	74.90	1	2,705	0.04%
2020/11/12	4	75.38	4	75.33	75.80	0	2,743	0.00%
2020/11/11	8	75.40	1.1	75.55	76.20	6.9	2,819	0.24%
2020/11/10	4	74.20	5	74.62	73.40	-1	2,783	-0.04%
2020/11/09	63	71.56	1	71.10	70.90	62	2,812	2.20%
2020/11/06	30	71.33	1	70.90	70.90	29	3,025	0.96%
2020/11/03	2	69.95	1	71.00	70.70	1	3,532	0.03%
2020/11/02	121	69.09	5	68.60	68.80	116	3,758	3.09%	大買/鉅額交易
2020/10/30	0	0.00	19	70.17	70.80	-19	3,734	-0.51%
2020/10/26	1	72.20	5	72.44	72.00	-4	3,861	-0.10%
2020/10/23	0	0.00	4	73.25	73.20	-4	3,861	-0.10%
2020/10/22	7	74.06	0	0.00	72.80	7	3,901	0.18%
2020/10/21	3	72.50	5	72.56	74.30	-2	3,858	-0.05%
2020/10/20	0	0.00	2	71.90	72.00	-2	3,826	-0.05%
2020/10/19	2	73.10	1	72.50	72.50	1	3,826	0.03%
2020/10/16	1	73.80	2	74.50	72.20	-1	3,828	-0.03%
2020/10/15	3	72.67	4	73.55	74.10	-1	3,765	-0.03%
2020/10/14	0	0.00	1	68.60	68.40	-1	3,619	-0.03%
2020/10/07	0	0.00	2	67.70	68.10	-2	3,692	-0.05%
2020/10/06	0	0.00	1	68.40	68.00	-1	3,692	-0.03%
2020/09/28	0	0.00	3	66.30	65.80	-3	3,775	-0.08%
2020/09/25	12	64.70	1	64.00	64.30	11	3,785	0.29%
2020/09/24	1	66.40	0	0.00	65.80	1	3,782	0.03%
2020/09/23	1	67.90	0	0.00	68.10	1	3,769	0.03%
2020/09/21	2	69.80	0	0.00	69.50	2	3,736	0.05%
2020/09/18	2	69.00	0	0.00	69.30	2	3,732	0.05%
2020/09/16	2	68.00	1	68.10	68.60	1	3,711	0.03%
2020/09/15	10	68.00	0	0.00	69.40	10	3,678	0.27%
2020/09/14	10	68.00	0	0.00	68.10	10	3,670	0.27%
2020/09/11	1	69.50	0	0.00	68.70	1	3,672	0.03%
2020/09/10	1	69.70	2	69.95	69.80	-1	3,677	-0.03%
2020/09/09	14	69.82	0	0.00	70.00	14	3,676	0.38%
2020/09/08	0	0.00	2	71.00	70.60	-2	3,669	-0.05%
2020/09/07	1	72.10	5	72.60	72.00	-4	3,688	-0.11%
2020/09/04	2	75.10	2	74.60	74.90	0	3,704	0.00%
2020/09/03	4	76.60	1	76.00	76.00	3	3,729	0.08%
2020/09/02	8	79.16	8	78.61	78.60	0	3,708	0.00%
2020/09/01	4	79.48	5	79.68	80.60	-1	3,663	-0.03%
2020/08/31	48	79.80	3	80.43	79.00	45	3,657	1.23%
2020/08/28	7	80.30	19	79.07	79.10	-12	3,624	-0.33%
2020/08/27	134	79.51	7	79.23	79.50	127	3,556	3.57%	大買/鉅額交易
2020/08/26	2	76.65	0	0.00	77.00	2	3,344	0.06%
2020/08/25	23	75.99	44	75.66	76.40	-21	3,255	-0.64%
2020/08/24	3	73.73	9	73.61	73.10	-6	3,154	-0.19%
2020/08/21	2	73.20	0	0.00	73.10	2	3,147	0.06%
2020/08/20	36	70.04	13	70.04	69.80	23	3,170	0.73%
2020/08/19	14	74.49	5	72.80	72.60	9	3,137	0.29%
2020/08/18	5	73.04	6	73.95	73.90	-1	3,095	-0.03%
2020/08/17	10	72.61	9	72.80	72.90	1	3,099	0.03%
2020/08/14	4	73.40	32	73.59	73.30	-28	3,072	-0.91%
2020/08/13	18	74.55	14	74.76	73.00	4	3,089	0.13%
2020/08/12	22	74.14	43	75.30	75.20	-21	3,032	-0.69%
2020/08/11	91	72.95	24	73.17	72.80	67	2,845	2.35%
2020/08/10	5	72.50	7	72.23	70.80	-2	2,748	-0.07%
2020/08/07	12	71.43	20	72.40	70.80	-8	2,659	-0.30%
2020/08/06	8	67.84	22	69.58	70.60	-14	2,420	-0.58%
2020/08/04	1	65.00	3	64.47	63.90	-2	2,251	-0.09%
2020/08/03	5	61.72	0	0.00	62.00	5	2,222	0.23%
2020/07/31	0	0.00	10	65.45	64.50	-10	2,190	-0.46%
2020/07/30	1	65.80	0	0.00	65.30	1	2,169	0.05%
2020/07/29	0	0.00	2	64.85	65.50	-2	2,166	-0.09%
2020/07/28	5	62.42	0	0.00	64.50	5	2,175	0.23%
2020/07/27	0	0.00	1	65.50	64.40	-1	2,182	-0.05%
2020/07/24	5	66.80	3	66.67	65.70	2	2,296	0.09%
2020/07/23	2	66.95	0	0.00	66.70	2	2,345	0.09%
2020/07/22	21	66.64	1	66.60	66.50	20	2,363	0.85%
2020/07/20	2	64.25	2	65.10	64.90	0	2,353	0.00%
2020/07/17	4	66.85	1	67.00	65.20	3	2,355	0.13%
2020/07/16	2	65.00	4	65.60	66.40	-2	2,365	-0.08%
2020/07/15	3	64.47	0	0.00	64.20	3	2,338	0.13%
2020/07/13	0	0.00	1	64.60	64.60	-1	2,361	-0.04%
2020/07/10	2	64.30	18	64.13	64.10	-16	2,404	-0.67%
2020/07/09	2	65.90	1	65.80	65.80	1	2,438	0.04%
2020/07/08	6	66.73	3	66.67	66.80	3	2,445	0.12%
2020/07/07	8	67.40	25	67.25	66.90	-17	2,453	-0.69%
2020/07/06	1	64.70	12	65.17	65.30	-11	2,433	-0.45%
2020/07/03	4	65.00	0	0.00	64.40	4	2,478	0.16%
2020/07/02	2	64.90	5	64.90	64.90	-3	2,503	-0.12%
2020/06/29	2	65.00	2	64.40	64.10	0	2,551	0.00%
2020/06/24	2	66.20	1	66.20	66.00	1	2,559	0.04%
2020/06/23	1	66.50	2	66.25	66.30	-1	2,600	-0.04%
2020/06/22	11	66.56	1	66.30	66.30	10	2,690	0.37%
2020/06/19	5	67.08	4	67.40	66.90	1	2,744	0.04%
2020/06/18	3	67.23	21	67.58	68.00	-18	2,774	-0.65%
2020/06/17	1	65.20	13	66.50	67.00	-12	2,802	-0.43%
2020/06/15	4	64.00	1	63.90	63.80	3	2,866	0.10%
2020/06/12	24	64.05	2	63.40	65.00	22	2,850	0.77%
2020/06/11	25	67.28	3	66.60	66.40	22	2,850	0.77%
2020/06/10	14	70.15	6	70.00	69.30	8	2,836	0.28%
2020/06/09	1	71.20	1	70.90	71.50	0	2,856	0.00%
2020/06/08	30	68.46	1	69.20	69.20	29	2,839	1.02%
2020/06/05	11	70.53	1	70.50	69.70	10	2,828	0.35%
2020/06/04	1	68.90	0	0.00	68.90	1	2,817	0.04%
2020/06/03	1	68.90	0	0.00	69.00	1	2,827	0.04%
2020/06/02	15	68.29	2	68.45	68.10	13	2,834	0.46%
2020/06/01	0	0.00	6	68.88	69.00	-6	2,838	-0.21%
2020/05/29	0	0.00	33	68.21	68.50	-33	2,830	-1.17%
2020/05/28	6	70.30	1	69.30	69.30	5	2,834	0.18%
2020/05/27	3	68.73	0	0.00	69.70	3	2,841	0.11%
2020/05/26	2	68.20	6	68.03	68.10	-4	2,802	-0.14%
2020/05/25	0	0.00	1	66.00	66.60	-1	2,767	-0.04%
2020/05/22	10	66.23	11	67.06	66.00	-1	2,766	-0.04%
2020/05/21	23	67.34	1	68.20	68.00	22	2,739	0.80%
2020/05/20	4	65.40	3	65.37	66.00	1	2,769	0.04%
2020/05/19	12	64.24	65	64.61	65.80	-53	2,744	-1.93%
2020/05/18	4	62.30	0	0.00	62.00	4	2,708	0.15%
2020/05/15	4	60.28	1	60.70	60.50	3	2,690	0.11%
2020/05/14	3	62.23	0	0.00	61.40	3	2,686	0.11%
2020/05/13	1	63.00	6	63.40	62.80	-5	2,670	-0.19%
2020/05/12	4	62.38	0	0.00	62.50	4	2,650	0.15%
2020/05/11	5	62.52	1	62.00	63.00	4	2,641	0.15%
2020/05/08	1	64.40	3	64.43	64.30	-2	2,571	-0.08%
2020/05/04	3	67.40	0	0.00	67.20	3	2,558	0.12%
2020/04/30	1	69.00	0	0.00	69.00	1	2,548	0.04%
2020/04/29	58	68.82	0	0.00	68.90	58	2,531	2.29%
2020/04/28	6	65.15	14	64.60	65.00	-8	2,438	-0.33%
2020/04/27	1	62.90	15	62.86	62.80	-14	2,415	-0.58%
2020/04/24	8	61.15	4	61.70	61.10	4	2,389	0.17%
2020/04/22	1	60.70	5	60.48	60.60	-4	2,386	-0.17%
2020/04/21	55	61.47	160	60.81	61.70	-105	2,415	-4.35%	大賣/鉅額交易
2020/04/20	6	62.92	159	62.76	63.40	-153	2,441	-6.27%	大賣/鉅額交易
2020/04/17	1	64.00	0	0.00	62.80	1	2,444	0.04%
2020/04/16	3	63.03	8	63.70	63.70	-5	2,429	-0.21%
2020/04/15	18	63.63	6	63.60	63.70	12	2,432	0.49%
2020/04/14	4	62.58	5	62.94	63.60	-1	2,405	-0.04%
2020/04/13	2	59.70	0	0.00	60.10	2	2,389	0.08%
2020/04/09	0	0.00	10	59.80	58.70	-10	2,444	-0.41%
2020/04/08	13	59.75	2	59.35	59.70	11	2,444	0.45%
2020/04/07	452	56.74	4	55.10	56.10	448	2,404	18.63%	大買/鉅額交易
2020/04/06	0	0.00	1	53.90	53.60	-1	2,416	-0.04%
2020/04/01	0	0.00	1	52.20	53.70	-1	2,400	-0.04%
2020/03/30	90	52.09	0	0.00	52.20	90	2,391	3.76%
2020/03/27	3	51.77	1	51.50	51.70	2	2,398	0.08%
2020/03/26	4	51.45	6	51.25	50.70	-2	2,384	-0.08%
2020/03/25	0	0.00	5	48.25	48.25	-5	2,337	-0.21%
2020/03/24	5	44.30	0	0.00	43.90	5	2,316	0.22%
2020/03/17	1	52.50	3	53.43	52.30	-2	2,144	-0.09%
2020/03/16	0	0.00	86	54.02	55.00	-86	2,095	-4.10%
2020/03/13	0	0.00	103	58.51	59.50	-103	2,058	-5.00%	大賣/鉅額交易
2020/03/12	3	65.83	20	66.70	64.10	-17	1,974	-0.86%
2020/03/10	0	0.00	2	70.70	70.70	-2	1,917	-0.10%
2020/03/09	0	0.00	21	69.05	69.50	-21	1,898	-1.11%
2020/03/05	0	0.00	1	71.00	71.10	-1	1,867	-0.05%
2020/02/25	1	72.00	1	72.40	72.50	0	1,753	0.00%
2020/02/21	2	72.40	3	74.20	72.80	-1	1,719	-0.06%
2020/02/20	1	76.90	0	0.00	75.10	1	1,611	0.06%
2020/02/17	0	0.00	3	77.50	77.30	-3	1,575	-0.19%
2020/02/13	0	0.00	3	79.60	79.20	-3	1,552	-0.19%
2020/02/07	1	80.00	7	80.60	80.00	-6	1,612	-0.37%
2020/02/05	51	81.43	4	81.40	81.20	47	1,569	2.99%
2020/02/04	6	79.65	0	0.00	80.40	6	1,557	0.39%
2020/02/03	0	0.00	1	78.00	79.80	-1	1,557	-0.06%
2020/01/31	3	80.50	0	0.00	79.20	3	1,535	0.20%
2020/01/30	2	81.45	3	81.30	81.00	-1	1,514	-0.07%
2020/01/20	3	87.30	0	0.00	87.00	3	1,484	0.20%
2020/01/15	1	87.20	20	87.30	87.00	-19	1,469	-1.29%
2020/01/14	82	89.10	6	88.78	89.20	76	1,455	5.22%
2020/01/13	1	86.70	23	85.23	87.00	-22	1,400	-1.57%
2020/01/10	0	0.00	66	85.66	85.60	-66	1,422	-4.64%
2020/01/09	0	0.00	1	86.90	86.20	-1	1,478	-0.07%
2020/01/06	1	86.20	3	86.07	86.80	-2	1,547	-0.13%
2020/01/03	0	0.00	2	84.65	84.80	-2	1,496	-0.13%
2020/01/02	2	84.30	1	84.50	84.60	1	1,488	0.07%
2019/12/31	0	0.00	4	84.00	84.30	-4	1,484	-0.27%
2019/12/30	0	0.00	2	84.20	84.20	-2	1,480	-0.14%
2019/12/27	4	81.50	0	0.00	81.60	4	1,448	0.28%
2019/12/26	0	0.00	60	81.50	81.50	-60	1,475	-4.07%
2019/12/25	3	83.33	1	83.50	82.70	2	1,475	0.14%
2019/12/24	0	0.00	31	83.05	82.90	-31	1,475	-2.10%
2019/12/20	25	81.82	8	81.69	82.10	17	1,472	1.15%
2019/12/19	6	80.82	1	80.90	81.00	5	1,441	0.35%
2019/12/18	5	80.20	18	79.93	80.50	-13	1,418	-0.92%
2019/12/13	1	77.30	1	77.00	77.40	0	1,411	0.00%
2019/12/12	0	0.00	1	78.40	78.00	-1	1,470	-0.07%
2019/12/11	1	78.70	0	0.00	78.80	1	1,540	0.06%
2019/12/10	2	78.10	1	77.90	78.50	1	1,649	0.06%
2019/12/09	2	77.30	0	0.00	77.30	2	1,678	0.12%
2019/12/06	1	77.90	1	78.30	77.40	0	1,792	0.00%
2019/12/05	1	77.70	0	0.00	77.90	1	1,788	0.06%
2019/12/04	0	0.00	1	76.90	77.20	-1	1,795	-0.06%
2019/12/03	4	77.60	3	77.70	77.60	1	1,799	0.06%
2019/12/02	2	77.40	0	0.00	78.00	2	1,799	0.11%
2019/11/28	1	78.10	0	0.00	78.00	1	1,818	0.06%
2019/11/27	0	0.00	1	78.80	78.50	-1	1,835	-0.05%
2019/11/26	1	77.60	1	78.30	79.00	0	1,841	0.00%
2019/11/25	1	77.40	0	0.00	77.40	1	1,832	0.05%
2019/11/22	1	78.00	0.1	78.10	77.80	0.9	1,829	0.05%
2019/11/21	1	77.60	0	0.00	77.60	1	1,851	0.05%
2019/11/20	1	78.60	0	78.50	78.40	1	1,853	0.05%
2019/11/18	0	0.00	1	78.50	78.50	-1	1,923	-0.05%
2019/11/15	1	78.20	0	0.00	78.10	1	1,929	0.05%
2019/11/14	10	78.58	0	0.00	78.30	10	1,933	0.52%
2019/11/12	1	80.00	0	0.00	80.10	1	1,979	0.05%
2019/11/11	1	80.50	2	79.45	79.20	-1	1,993	-0.05%
2019/11/08	3	81.50	0	0.00	82.10	3	1,979	0.15%
2019/11/07	26	81.29	0	0.00	81.50	26	1,989	1.31%
2019/11/06	114	81.39	301	80.72	82.40	-187	1,989	-9.40%	大買/大賣/鉅額交易
2019/11/05	1	80.50	1	79.90	79.90	0	1,979	0.00%
2019/11/01	0	0.00	2	80.30	80.40	-2	2,011	-0.10%
2019/10/25	0	0.00	1	82.60	81.40	-1	2,171	-0.05%
2019/10/23	0	0.00	1	81.70	81.60	-1	2,200	-0.05%
2019/10/22	1	82.00	0	0.00	81.60	1	2,206	0.05%
2019/10/21	1	82.00	0	0.00	83.00	1	2,206	0.05%
2019/10/18	0	0.00	1	83.40	82.00	-1	2,228	-0.04%
2019/10/17	4	83.60	12	83.72	83.80	-8	2,228	-0.36%
2019/10/16	12	82.42	17	82.47	83.10	-5	2,218	-0.23%
2019/10/15	2	78.90	0	0.00	79.00	2	2,214	0.09%
2019/10/14	0	0.00	2	79.55	79.10	-2	2,345	-0.09%
2019/10/09	4	79.77	0	0.00	78.80	4	2,504	0.16%
2019/10/08	1	81.00	0	0.00	81.00	1	2,662	0.04%
2019/10/07	0	0.00	1	80.50	80.60	-1	2,674	-0.04%
2019/10/04	0	0.00	1	79.80	79.20	-1	2,684	-0.04%
2019/10/03	293	79.13	0	0.00	78.60	293	2,705	10.83%	大買/鉅額交易
2019/09/27	2	77.50	0	0.00	77.40	2	2,741	0.07%
2019/09/26	1	79.50	10	79.70	79.70	-9	2,736	-0.33%
2019/09/25	52	79.27	2	79.20	79.10	50	2,712	1.84%
2019/09/24	3	78.00	0	0.00	78.00	3	2,711	0.11%
2019/09/23	5	77.50	0	0.00	78.20	5	2,709	0.18%
2019/09/20	7	78.44	0	0.00	78.20	7	2,744	0.26%
2019/09/18	0	0.00	280	77.22	77.50	-280	2,741	-10.21%	大賣/鉅額交易
2019/09/17	4	77.88	2	76.85	76.50	2	2,745	0.07%
2019/09/16	30	78.97	7	79.83	78.00	23	2,751	0.84%
2019/09/12	20	83.05	1	82.00	81.40	19	2,729	0.70%
2019/09/11	2	85.45	0	0.00	84.50	2	2,678	0.07%
2019/09/10	6	87.07	27	86.59	84.90	-21	2,731	-0.77%
2019/09/05	0	0.00	5	83.32	83.70	-5	3,188	-0.16%
2019/09/02	3	83.70	0	0.00	84.40	3	3,449	0.09%
2019/08/30	0	0.00	1	83.00	83.90	-1	3,454	-0.03%
2019/08/29	1	83.10	0	0.00	83.00	1	3,452	0.03%
2019/08/26	22	81.99	11	81.86	82.70	11	3,497	0.31%
2019/08/23	3	84.40	2	84.80	84.40	1	3,518	0.03%
2019/08/22	2	85.15	18	84.27	84.40	-16	3,539	-0.45%
2019/08/21	9	85.67	4	86.18	85.90	5	3,512	0.14%
2019/08/20	1	86.80	0	0.00	86.50	1	3,494	0.03%
2019/08/19	3	87.13	4	87.15	86.50	-1	3,504	-0.03%
2019/08/16	2	86.95	0	0.00	87.10	2	3,520	0.06%
2019/08/15	3	89.03	0	0.00	88.20	3	3,606	0.08%
2019/08/14	2	92.00	2	92.30	92.10	0	3,641	0.00%
2019/08/13	0	0.00	1	92.00	90.70	-1	3,646	-0.03%
2019/08/12	3	92.77	4	92.15	92.00	-1	3,677	-0.03%
2019/08/08	2	91.00	4	91.38	90.90	-2	3,695	-0.05%
2019/08/07	4	89.08	3	90.00	89.50	1	3,742	0.03%
2019/08/06	23	87.67	2	86.25	89.50	21	3,779	0.56%
2019/08/05	123	90.14	5	89.56	89.30	118	3,774	3.13%	大買/鉅額交易
2019/08/02	2	91.75	21	91.93	91.00	-19	3,780	-0.50%
2019/08/01	8	93.61	7	93.34	93.10	1	3,791	0.03%
2019/07/31	122	92.58	6	92.43	92.00	116	3,776	3.07%	大買/鉅額交易
2019/07/30	47	93.76	3	95.60	92.90	44	3,753	1.17%
2019/07/29	7	93.01	5	92.30	93.90	2	3,711	0.05%
2019/07/25	1	93.00	6	93.58	93.70	-5	3,677	-0.14%
2019/07/23	1	93.50	3	95.20	93.50	-2	3,731	-0.05%
2019/07/22	273	94.97	2	95.10	95.20	271	3,744	7.24%	大買/鉅額交易
2019/07/19	0	0.00	10	92.70	93.90	-10	3,742	-0.27%
2019/07/18	2	92.95	1	92.20	92.10	1	3,720	0.03%
2019/07/17	4	92.60	4	92.10	92.70	0	3,680	0.00%
2019/07/16	8	94.76	6	96.00	96.30	2	3,586	0.06%
2019/07/15	17	89.41	17	91.19	92.50	0	3,486	0.00%
2019/07/12	12	87.98	14	90.85	86.40	-2	3,353	-0.06%
2019/07/11	85	91.38	4	92.20	92.40	81	3,260	2.48%
2019/07/10	4	91.45	4	90.48	90.50	0	3,307	0.00%
2019/07/09	2	89.95	1	90.20	90.00	1	3,461	0.03%
2019/07/08	2	88.40	2	88.70	89.30	0	3,454	0.00%
2019/07/05	3	88.80	0	0.00	89.20	3	3,486	0.09%
2019/07/04	1	89.20	1	89.60	90.50	0	3,665	0.00%
2019/07/03	0	0.00	1	89.60	88.50	-1	3,681	-0.03%
2019/07/02	0	0.00	1	88.90	88.80	-1	3,690	-0.03%
2019/06/28	3	89.27	2	89.35	89.70	1	3,763	0.03%
2019/06/27	10	88.67	3	88.53	88.60	7	3,849	0.18%
2019/06/26	2	90.10	12	89.79	89.60	-10	3,829	-0.26%
2019/06/25	1	90.20	1	89.90	90.00	0	3,831	0.00%
2019/06/24	1	90.50	2	90.75	90.20	-1	3,836	-0.03%
2019/06/21	4	91.85	1	90.10	90.10	3	3,826	0.08%
2019/06/20	3	91.83	4	91.13	91.80	-1	3,789	-0.03%
2019/06/19	1	91.10	4	90.53	91.20	-3	3,761	-0.08%
2019/06/18	3	90.10	4	89.45	90.10	-1	3,715	-0.03%
2019/06/17	11	90.65	10	89.87	89.70	1	3,653	0.03%
2019/06/14	47	87.94	15	87.92	89.20	32	3,519	0.91%
2019/06/13	5	83.22	10	83.66	84.80	-5	3,290	-0.15%
2019/06/12	1	82.50	11	82.09	81.30	-10	3,235	-0.31%
2019/06/11	23	79.07	23	78.30	81.20	0	3,285	0.00%
2019/06/10	21	75.46	0	0.00	75.70	21	3,323	0.63%
2019/06/05	32	75.16	2	75.10	75.20	30	3,413	0.88%
2019/06/04	0	0.00	3	75.03	74.60	-3	3,473	-0.09%
2019/06/03	0	0.00	10	76.60	76.10	-10	3,457	-0.29%
2019/05/31	1	78.50	3	78.40	78.10	-2	3,463	-0.06%
2019/05/30	1	78.10	14	78.07	78.80	-13	3,476	-0.37%
2019/05/29	101	77.09	7	77.81	78.10	94	3,506	2.68%	大買/
2019/05/28	0	0.00	1	75.30	76.10	-1	3,507	-0.03%
2019/05/27	40	75.70	0	0.00	75.50	40	3,508	1.14%
2019/05/24	16	76.79	0	0.00	76.30	16	3,523	0.45%
2019/05/23	28	76.46	5	77.10	76.50	23	3,541	0.65%
2019/05/22	9	79.33	7	79.70	78.60	2	3,530	0.06%
2019/05/21	15	78.60	0	0.00	79.40	15	3,453	0.43%
2019/05/16	2	76.00	3	76.37	75.10	-1	3,586	-0.03%
2019/05/15	11	73.30	11	74.35	75.00	0	3,566	0.00%
2019/05/14	5	71.00	6	71.10	71.60	-1	3,532	-0.03%
2019/05/13	0	0.00	1	73.40	74.50	-1	3,531	-0.03%
2019/05/10	1	75.20	0	0.00	75.00	1	3,564	0.03%
2019/05/08	0	0.00	75	74.01	75.60	-75	3,622	-2.07%
2019/05/07	1	73.00	75	74.25	74.50	-74	3,727	-1.99%
2019/05/03	1	75.50	0	0.00	75.50	1	3,831	0.03%
2019/04/30	0	0.00	100	75.04	75.60	-100	4,002	-2.50%
2019/04/29	1	74.00	24	73.78	73.70	-23	4,107	-0.56%
2019/04/26	6	76.57	4	76.58	76.30	2	4,172	0.05%
2019/04/25	0	0.00	1	79.30	79.20	-1	4,398	-0.02%
2019/04/24	2	77.55	0	0.00	78.20	2	4,689	0.04%
2019/04/22	5	78.50	1	78.60	77.60	4	5,218	0.08%
2019/04/19	1	78.00	0	0.00	77.80	1	5,352	0.02%
2019/04/18	1	78.80	7	79.49	78.70	-6	5,389	-0.11%
2019/04/17	8	81.29	7	81.06	79.60	1	5,439	0.02%
2019/04/16	1	80.10	14	79.26	80.30	-13	5,392	-0.24%
2019/04/15	88	78.46	4	78.50	78.80	84	5,340	1.57%
2019/04/12	0	0.00	3	75.87	76.10	-3	5,173	-0.06%
2019/04/11	4	75.65	0	0.00	75.50	4	5,170	0.08%
2019/04/10	22	77.05	219	77.41	76.30	-197	5,130	-3.84%	大賣/鉅額交易
2019/04/09	135	73.91	11	74.79	73.80	124	4,924	2.52%	大買/鉅額交易
2019/04/08	1	72.70	2	72.65	72.80	-1	4,851	-0.02%
2019/04/03	2	71.40	0	0.00	72.10	2	4,826	0.04%
2019/04/02	148	71.90	2	72.25	72.00	146	4,801	3.04%	大買/鉅額交易
2019/04/01	16	73.44	6	73.98	73.50	10	4,753	0.21%
2019/03/29	1	71.10	0	0.00	71.60	1	4,653	0.02%
2019/03/28	3	70.13	0	0.00	70.20	3	4,631	0.06%
2019/03/27	5	70.48	2	70.10	70.60	3	4,625	0.06%
2019/03/26	0	0.00	6	70.13	70.10	-6	4,618	-0.13%
2019/03/25	0	0.00	1	67.70	69.00	-1	4,598	-0.02%
2019/03/21	1	70.00	0	0.00	70.10	1	4,554	0.02%
2019/03/20	2	70.10	144	69.88	69.60	-142	4,541	-3.13%	大賣/鉅額交易
2019/03/19	2	70.45	3	70.47	70.10	-1	4,520	-0.02%
2019/03/15	20	72.14	3	72.03	70.70	17	4,466	0.38%
2019/03/14	10	73.08	31	73.12	72.40	-21	4,403	-0.48%
2019/03/13	31	71.95	25	71.49	72.80	6	4,263	0.14%
2019/03/12	3	69.40	27	69.88	69.00	-24	4,091	-0.59%
2019/03/11	2	66.00	2	67.25	68.00	0	4,022	0.00%
2019/03/08	11	67.32	8	66.69	66.80	3	4,009	0.07%
2019/03/07	0	0.00	19	65.71	65.10	-19	3,951	-0.48%
2019/03/06	2	65.40	0	0.00	65.50	2	3,961	0.05%
2019/03/05	3	65.83	10	66.00	66.30	-7	3,954	-0.18%
2019/03/04	0	0.00	1	67.60	67.50	-1	3,926	-0.03%
2019/02/27	3	64.83	0	0.00	64.70	3	3,867	0.08%
2019/02/26	0	0.00	39	66.39	65.70	-39	3,860	-1.01%
2019/02/25	4	66.05	85	66.00	65.90	-81	3,868	-2.09%
2019/02/22	1	66.30	35	66.56	66.40	-34	3,848	-0.88%
2019/02/21	6	66.70	0	0.00	66.50	6	3,812	0.16%
2019/02/20	3	67.80	42	67.55	67.30	-39	3,790	-1.03%
2019/02/19	298	68.43	0	0.00	69.00	298	3,759	7.93%	大買/鉅額交易
2019/02/18	2	67.80	8	67.01	67.80	-6	3,728	-0.16%
2019/02/15	8	67.39	26	67.82	66.00	-18	3,690	-0.49%
2019/02/14	0	0.00	2	69.20	68.50	-2	3,519	-0.06%
2019/02/13	2	68.85	6	69.27	69.00	-4	3,523	-0.11%
2019/02/12	2	69.30	2	69.70	69.80	0	3,504	0.00%
2019/02/11	3	68.33	9	69.46	67.10	-6	3,488	-0.17%
2019/01/30	0	0.00	1	69.30	69.30	-1	3,453	-0.03%
2019/01/29	4	69.45	10	69.17	69.40	-6	3,430	-0.17%
2019/01/28	146	69.48	36	68.59	68.40	110	3,371	3.26%	大買/鉅額交易
2019/01/24	13	68.30	38	68.01	67.60	-25	3,222	-0.78%
2019/01/23	6	67.65	25	67.74	68.10	-19	3,150	-0.60%
2019/01/22	3	69.03	20	69.00	69.40	-17	3,036	-0.56%
2019/01/21	0	0.00	8	69.69	70.10	-8	2,970	-0.27%
2019/01/18	2	67.45	3	67.97	68.90	-1	2,862	-0.03%
2019/01/17	6	68.02	15	67.51	68.90	-9	2,794	-0.32%
2019/01/16	150	65.64	22	66.47	66.00	128	2,555	5.01%	大買/鉅額交易
2019/01/15	220	63.43	15	62.73	64.90	205	2,291	8.95%	大買/鉅額交易
2019/01/14	354	62.68	36	60.29	61.70	318	2,055	15.47%	大買/鉅額交易
2019/01/11	10	56.15	37	56.52	58.40	-27	1,792	-1.51%
2019/01/10	23	52.44	21	52.97	53.40	2	1,680	0.12%
2019/01/09	2	52.85	1	52.80	51.80	1	1,687	0.06%
2019/01/08	2	51.30	0	0.00	51.30	2	1,718	0.12%
2019/01/07	1	51.00	0	0.00	51.00	1	1,711	0.06%
2019/01/04	4	50.00	0	0.00	50.00	4	1,726	0.23%
2019/01/03	3	49.90	1	50.70	50.60	2	1,785	0.11%
2019/01/02	3	49.90	0	0.00	49.30	3	1,911	0.16%
2018/12/28	4	49.70	1	49.50	49.30	3	1,923	0.16%
2018/12/25	1	48.90	0	0.00	48.85	1	1,955	0.05%
2018/12/24	15	50.30	2	49.45	49.50	13	1,954	0.67%
2018/12/21	2	47.60	1	47.00	47.60	1	1,954	0.05%
2018/12/20	7	48.34	2	47.73	47.60	5	1,955	0.26%
2018/12/18	2	49.50	0	0.00	49.50	2	1,951	0.10%
2018/12/17	0	0.00	1	50.40	50.10	-1	1,964	-0.05%
2018/12/12	0	0.00	1	49.85	50.00	-1	2,077	-0.05%
2018/12/11	5	50.00	4	49.40	49.15	1	2,121	0.05%
2018/12/07	2	51.50	0	0.00	52.00	2	2,163	0.09%
2018/12/06	0	0.00	2	52.10	51.30	-2	2,170	-0.09%
2018/12/04	0	0.00	1	54.90	54.60	-1	2,190	-0.05%
2018/12/03	1	56.60	1	55.60	55.30	0	2,315	0.00%
2018/11/29	1	55.20	5	55.76	55.40	-4	2,400	-0.17%
2018/11/16	1	50.50	4	50.38	50.60	-3	2,819	-0.11%
2018/11/15	2	50.00	3	50.10	50.20	-1	2,931	-0.03%
2018/11/14	15	49.78	1	49.80	50.20	14	2,983	0.47%
2018/11/13	4	49.90	0	0.00	50.20	4	3,018	0.13%
2018/11/12	31	51.70	6	51.78	51.30	25	3,018	0.83%
2018/11/09	2	50.20	1	49.20	49.50	1	3,011	0.03%
2018/11/08	3	50.00	11	50.11	50.50	-8	3,015	-0.27%
2018/11/07	5	47.85	0	0.00	48.60	5	2,985	0.17%
2018/11/01	0	0.00	1	46.50	46.30	-1	2,973	-0.03%
2018/10/31	0	0.00	15	45.27	45.70	-15	2,958	-0.51%
2018/10/30	1	43.40	29	43.44	43.35	-28	2,944	-0.95%
2018/10/26	0	0.00	2	42.65	43.00	-2	2,988	-0.07%
2018/10/25	0	0.00	18	43.13	42.70	-18	3,012	-0.60%
2018/10/24	1	44.85	1	45.25	44.85	0	2,989	0.00%
2018/10/22	1	46.20	1	46.70	46.85	0	2,987	0.00%
2018/10/18	2	45.75	0	0.00	45.60	2	2,953	0.07%
2018/10/17	0	0.00	107	45.64	45.45	-107	2,929	-3.65%	大賣/鉅額交易
2018/10/16	19	47.01	0	0.00	46.00	19	2,876	0.66%
2018/10/15	3	49.13	15	49.34	49.50	-12	2,770	-0.43%
2018/10/12	4	49.65	22	49.01	50.00	-18	2,774	-0.65%
2018/10/11	0	0.00	102	47.85	49.90	-102	2,766	-3.69%	大賣/鉅額交易
2018/10/09	1	55.00	56	50.87	50.50	-55	2,797	-1.97%
2018/10/08	0	0.00	5	56.24	56.00	-5	2,718	-0.18%
2018/10/05	2	58.00	1	59.30	57.10	1	2,729	0.04%
2018/10/04	3	60.23	0	0.00	60.10	3	2,711	0.11%
2018/09/27	2	61.55	0	0.00	61.40	2	2,787	0.07%
2018/09/20	1	61.80	5	61.96	61.90	-4	2,845	-0.14%
2018/09/19	1	64.20	1	63.80	63.60	0	2,849	0.00%
2018/09/18	9	64.84	2	65.55	63.10	7	2,836	0.25%
2018/09/17	5	68.88	2	69.60	67.20	3	2,793	0.11%
2018/09/14	5	71.00	0	0.00	70.50	5	2,742	0.18%
2018/09/13	2	69.65	2	68.95	69.90	0	2,715	0.00%
2018/09/12	3	68.03	61	67.53	67.30	-58	2,704	-2.14%
2018/09/10	0	0.00	3	66.33	67.00	-3	2,724	-0.11%
2018/09/07	40	69.75	6	70.95	68.50	34	2,745	1.24%
2018/09/06	11	71.96	25	72.17	71.50	-14	2,639	-0.53%
2018/09/05	5	69.50	5	71.10	70.00	0	2,618	0.00%
2018/09/04	11	69.81	0	0.00	70.60	11	2,585	0.43%
2018/09/03	1	71.10	19	71.13	70.60	-18	2,519	-0.71%
2018/08/30	0	0.00	1	68.40	68.40	-1	2,421	-0.04%
2018/08/29	4	68.70	7	68.47	67.50	-3	2,411	-0.12%
2018/08/28	1	69.20	0	0.00	69.00	1	2,402	0.04%
2018/08/27	2	68.40	2	68.95	68.60	0	2,401	0.00%
2018/08/24	0	0.00	131	67.23	68.10	-131	2,369	-5.53%	大賣/鉅額交易
2018/08/23	23	69.06	4	69.18	67.90	19	2,322	0.82%
2018/08/22	21	67.66	1	68.00	68.00	20	2,152	0.93%
2018/08/15	0	0.00	2	58.60	58.40	-2	1,912	-0.10%
2018/08/14	0	0.00	0	60.20	59.60	0	1,897	0.00%
2018/08/07	0	0.00	1	62.00	63.00	-1	1,879	-0.05%
2018/08/03	1	61.10	2	61.20	61.60	-1	1,912	-0.05%
2018/08/02	8	60.75	7	60.91	60.00	1	1,906	0.05%
2018/07/31	3	63.73	0	0.00	63.30	3	1,890	0.16%
2018/07/30	0	67.60	1	66.80	67.50	-1	1,864	-0.05%
2018/07/25	1	65.10	0	0.00	65.00	1	1,833	0.05%
2018/07/24	3	63.60	0	0.00	64.40	3	1,884	0.16%
2018/07/23	2	65.05	3	64.67	63.20	-1	1,927	-0.05%
2018/07/18	7	63.80	1	63.90	64.10	6	1,883	0.32%
2018/07/17	7	64.16	1	64.20	64.60	6	1,846	0.32%
2018/07/16	17	61.74	25	62.66	63.50	-8	1,755	-0.46%
2018/07/13	7	60.31	4	58.95	59.30	3	1,703	0.18%
2018/07/12	3	56.63	0	0.00	57.40	3	1,708	0.18%
2018/07/11	1	56.40	9	56.73	56.00	-8	1,714	-0.47%
2018/07/09	0	0.00	161	57.99	59.00	-161	1,696	-9.49%	大賣/鉅額交易
2018/07/06	10	58.95	18	59.44	58.60	-8	1,677	-0.48%
2018/07/05	1	61.40	1	60.90	60.70	0	1,669	0.00%
2018/07/04	11	61.38	1	61.40	60.90	10	1,742	0.57%
2018/07/03	6	62.77	175	63.14	62.60	-169	1,726	-9.79%	大賣/鉅額交易
2018/07/02	2	63.65	0	0.00	62.90	2	1,711	0.12%
2018/06/29	26	63.75	10	64.00	64.20	16	1,685	0.95%
2018/06/28	6	64.35	6	63.52	63.20	0	1,651	0.00%
2018/06/26	0	0.00	18	66.50	65.60	-18	1,633	-1.10%
2018/06/22	0	0.00	1	67.90	68.00	-1	1,645	-0.06%
2018/06/20	0	0.00	3	70.50	70.50	-3	1,660	-0.18%
2018/06/19	4	70.45	7	70.67	70.30	-3	1,672	-0.18%
2018/06/15	12	76.13	3	74.60	73.80	9	1,687	0.53%
2018/06/14	5	75.98	1	75.90	75.60	4	1,661	0.24%
2018/06/13	7	76.99	2	76.70	74.70	5	1,699	0.29%
2018/06/11	0	0.00	11	71.01	70.60	-11	1,796	-0.61%
2018/06/07	4	73.25	0	0.00	73.10	4	1,881	0.21%
2018/06/06	3	72.30	0	0.00	73.50	3	1,889	0.16%
2018/06/05	7	72.04	1	71.90	72.50	6	1,892	0.32%
2018/06/04	1	71.00	0	0.00	71.00	1	1,894	0.05%
2018/05/30	1	70.40	0	0.00	70.40	1	1,855	0.05%
2018/05/16	0	0.00	2	73.10	72.00	-2	1,953	-0.10%
2018/05/11	1	75.50	1	74.80	75.40	0	1,943	0.00%
2018/05/08	0	0.00	1	79.50	78.00	-1	1,896	-0.05%
2018/05/04	1	74.50	1	74.80	74.50	0	1,885	0.00%
2018/05/02	1	77.10	1	76.80	76.90	0	1,944	0.00%
2018/04/30	2	79.15	0	0.00	79.60	2	1,922	0.10%
2018/04/27	1	75.40	2	75.80	75.50	-1	1,860	-0.05%
2018/04/25	2	69.90	3	70.07	70.60	-1	1,851	-0.05%
2018/04/19	11	71.33	0	0.00	72.30	11	2,005	0.55%
2018/04/16	0	0.00	5	71.70	71.70	-5	1,993	-0.25%
2018/04/10	5	73.20	1	75.40	74.10	4	1,953	0.20%
2018/03/30	0	0.00	1	81.90	83.00	-1	1,891	-0.05%
2018/03/29	226	81.43	0	0.00	81.10	226	1,867	12.10%	大買/鉅額交易
2018/03/27	2	82.30	2	82.00	82.00	0	1,833	0.00%
2018/03/23	0	0.00	6	79.40	78.70	-6	1,790	-0.34%
2018/03/22	0	0.00	33	81.68	81.60	-33	1,744	-1.89%
2018/03/20	2	80.30	0	0.00	79.50	2	1,660	0.12%
2018/03/19	2	81.95	1	82.00	81.00	1	1,627	0.06%
2018/03/16	1	83.10	1	83.30	81.50	0	1,561	0.00%
2018/03/15	0	0.00	1	84.50	83.30	-1	1,470	-0.07%
2018/03/14	2	86.60	0	0.00	86.10	2	1,382	0.14%
2018/03/13	3	90.50	0	0.00	90.30	3	1,314	0.23%
2018/03/09	1	91.30	1	89.60	89.90	0	1,287	0.00%
2018/03/08	2	91.20	0	0.00	90.70	2	1,299	0.15%
2018/03/02	7	95.40	10	95.20	94.60	-3	1,315	-0.23%
2018/03/01	1	97.00	1	95.80	95.90	0	1,306	0.00%
2018/02/27	36	97.00	0	0.00	97.50	36	1,296	2.78%
2018/02/23	6	94.15	1	93.90	94.00	5	1,281	0.39%
2018/02/22	5	93.76	0	0.00	93.40	5	1,268	0.39%
2018/02/21	1	95.00	0	0.00	94.80	1	1,253	0.08%
2018/02/08	2	101.00	2	98.80	99.00	0	1,242	0.00%
2018/02/07	0	0.00	1	99.40	99.00	-1	1,229	-0.08%
2018/02/06	1	92.00	1	91.70	91.80	0	1,205	0.00%
2018/02/02	1	99.20	1	98.70	98.80	0	1,194	0.00%
2018/02/01	4	99.08	1	98.90	98.50	3	1,197	0.25%
2018/01/30	2	99.40	6	100.50	100.50	-4	1,210	-0.33%
2018/01/29	4	97.38	0	0.00	97.10	4	1,197	0.33%
2018/01/26	3	98.87	3	100.00	99.00	0	1,172	0.00%
2018/01/25	6	101.58	2	100.00	99.80	4	1,131	0.35%
2018/01/24	3	107.00	0	0.00	106.50	3	1,081	0.28%
2018/01/23	1	105.50	4	105.00	105.00	-3	1,065	-0.28%
2018/01/22	2	106.75	2	108.50	106.50	0	1,054	0.00%
2018/01/19	0	0.00	1	105.50	105.00	-1	1,031	-0.10%
2018/01/18	9	107.72	0	0.00	106.50	9	990	0.91%
2018/01/17	2	107.25	177	107.07	107.00	-175	942	-18.57%	大賣/鉅額交易
2018/01/16	2	114.50	3	114.50	112.50	-1	877	-0.11%
2018/01/15	0	0.00	4	125.00	125.00	-4	789	-0.51%
2018/01/12	0	0.00	14	127.61	128.00	-14	789	-1.77%
2018/01/11	2	131.25	1	129.50	130.00	1	779	0.13%
2018/01/10	11	129.36	7	129.86	127.00	4	771	0.52%
2018/01/03	3	124.50	0	0.00	126.00	3	757	0.40%