喬山 (1736)-華南永昌券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
74.5
漲跌
▼2.4
漲幅
-3.12%
成交量
1,095張
產業
上市運動休閒
297人加入追蹤

立即追蹤
本地時間:13:30(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

喬山 (1736)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	21	76.53	0	0.00	77.80	21	875	2.40%
2024/04/12	4	79.28	1.2	78.79	80.20	2.8	802	0.35%
2024/04/11	6	77.82	1	79.28	80.40	5	753	0.66%
2024/04/10	0	0.00	1	76.50	75.80	-1	662	-0.15%
2024/04/09	2	76.75	0	0.00	77.10	2	579	0.34%
2024/04/03	1	69.50	0.1	70.00	70.50	1	474	0.20%
2024/04/01	0	0.00	1	70.70	71.50	-1	468	-0.21%
2024/03/29	0.2	70.70	0	0.00	71.00	0.2	466	0.04%
2024/03/28	1	71.50	2	72.10	71.90	-1	460	-0.22%
2024/03/26	2	69.10	2	69.50	69.10	0	449	0.00%
2024/03/22	1.1	68.95	1	68.70	68.80	0.1	444	0.02%
2024/03/21	1	71.10	0	0.00	71.10	1	440	0.23%
2024/03/19	1	72.20	1	72.60	72.60	0	441	0.00%
2024/03/18	0	0.00	2	71.40	72.00	-2	439	-0.46%
2024/03/15	0	0.00	4	72.90	71.30	-4	437	-0.91%
2024/03/13	0	0.00	27	71.83	72.10	-27	429	-6.28%
2024/03/12	3.1	73.62	0	0.00	73.40	3.1	425	0.73%
2024/03/11	1.3	74.34	1	74.40	73.60	0.3	419	0.07%
2024/03/08	0	0.00	2	72.40	72.80	-2	391	-0.51%
2024/03/07	3	72.40	4	72.33	72.40	-1	365	-0.27%
2024/03/06	0	0.00	7	72.13	71.00	-7	338	-2.07%
2024/03/05	5	69.70	1	69.50	70.10	4	309	1.29%
2024/03/04	13	66.48	0	0.00	66.20	13	289	4.49%
2024/02/27	1	65.60	1	65.40	65.30	0	292	0.00%
2024/02/23	1	66.00	0	0.00	65.30	1	295	0.34%
2024/02/21	0	0.00	2	66.90	65.80	-2	307	-0.65%
2024/02/19	0	0.00	1	65.80	65.60	-1	325	-0.31%
2024/02/05	1	64.80	0	0.00	64.80	1	350	0.29%
2024/02/02	0	0.00	1	65.60	65.70	-1	353	-0.28%
2024/01/31	1	64.90	0	0.00	64.90	1	366	0.27%
2024/01/30	3	65.47	0	0.00	65.40	3	368	0.81%
2024/01/26	0	0.00	1	66.80	66.60	-1	372	-0.27%
2024/01/25	0	0.00	0	67.50	65.70	0	374	0.00%
2024/01/24	1	66.20	2	66.85	66.10	-1	375	-0.27%
2024/01/22	1	65.20	0	0.00	65.30	1	384	0.26%
2024/01/16	1	66.30	0	0.00	66.20	1	390	0.26%
2024/01/15	1	66.90	0	0.00	67.00	1	394	0.25%
2024/01/12	1	67.50	0	0.00	67.60	1	418	0.24%
2024/01/10	1	68.60	1	68.60	68.50	0	431	0.00%
2024/01/09	1	69.40	4	71.70	69.40	-3	440	-0.68%
2023/12/20	0	0.00	1	69.30	69.30	-1	601	-0.17%
2023/12/18	0.1	68.80	0	0.00	68.70	0.1	617	0.01%
2023/12/14	1	68.70	1	69.10	69.00	0	622	0.00%
2023/12/08	1	69.10	0	0.00	69.10	1	658	0.15%
2023/12/07	1	68.80	0	0.00	68.60	1	662	0.15%
2023/12/06	1	69.50	1	69.40	69.40	0	673	0.00%
2023/12/05	1	69.20	0	0.00	69.50	1	684	0.15%
2023/12/04	1	70.20	2	70.95	70.30	-1	686	-0.15%
2023/11/28	2	71.90	0	0.00	71.70	2	731	0.27%
2023/11/24	0	0.00	2	71.10	71.50	-2	742	-0.27%
2023/11/21	3	71.93	3	72.10	71.80	0	800	0.00%
2023/11/20	2	72.60	5	72.30	72.90	-3	809	-0.37%
2023/11/17	0	0.00	3	72.80	72.40	-3	808	-0.37%
2023/11/16	6	71.50	1	71.40	71.50	5	801	0.62%
2023/11/15	8	70.98	5	70.70	70.70	3	796	0.38%
2023/11/06	0	0.00	0	68.80	69.60	0	816	0.00%
2023/11/03	0	0.00	0.7	68.87	68.10	-0.7	838	-0.09%
2023/10/31	1.3	66.28	1	66.20	65.90	0.3	854	0.03%
2023/10/27	0	0.00	1	68.00	67.80	-1	870	-0.11%
2023/10/25	1	68.90	1	69.00	68.80	0	885	0.00%
2023/10/24	0.5	68.80	0	0.00	68.80	0.5	921	0.05%
2023/10/20	0	0.00	93	68.09	68.30	-93	959	-9.69%
2023/10/18	0	0.00	1	72.90	71.90	-1	987	-0.10%
2023/10/17	1	72.30	0	0.00	72.10	1	1,081	0.09%
2023/10/16	1	74.20	0	0.00	72.70	1	1,154	0.09%
2023/10/13	1	73.80	0	0.00	73.20	1	1,162	0.09%
2023/10/12	10	74.06	31	75.82	74.60	-21	1,175	-1.79%
2023/10/11	1	77.30	1	78.07	76.60	0	1,151	0.00%
2023/10/05	1	78.40	0	0.00	78.30	1	1,204	0.08%
2023/10/04	2	78.20	0	0.00	78.80	2	1,228	0.16%
2023/10/03	1	79.00	1	79.00	79.10	0	1,244	0.00%
2023/10/02	0	78.20	10	78.77	78.70	-10	1,303	-0.76%
2023/09/28	1	75.10	3	74.83	75.20	-2	1,343	-0.15%
2023/09/26	2	75.90	0	0.00	75.30	2	1,364	0.15%
2023/09/25	52	76.97	4.3	76.90	77.00	47.7	1,362	3.50%
2023/09/22	6	73.62	1	71.90	73.40	5	1,359	0.37%
2023/09/20	5	75.44	6	75.27	73.20	-1	1,387	-0.07%
2023/09/19	10	76.56	0	0.00	75.70	10	1,391	0.72%
2023/09/15	1	77.90	1	78.10	78.00	0	1,404	0.00%
2023/09/14	1	79.00	3	78.63	79.00	-2	1,400	-0.14%
2023/09/12	2	77.70	0	0.00	76.20	2	1,392	0.14%
2023/09/11	1	78.90	2	79.10	77.50	-1	1,386	-0.07%
2023/09/08	4	78.98	0	0.00	78.70	4	1,374	0.29%
2023/09/06	3	79.10	0	0.00	77.80	3	1,365	0.22%
2023/09/05	1	79.20	0	0.00	78.50	1	1,354	0.07%
2023/08/30	1	75.30	1	75.80	76.60	0	1,348	0.00%
2023/08/28	3	76.80	0	0.00	72.70	3	1,335	0.22%
2023/08/25	0	0.00	1	75.20	76.70	-1	1,317	-0.08%
2023/08/24	1	73.00	0	0.00	74.20	1	1,279	0.08%
2023/08/23	0	0.00	1	70.60	70.80	-1	1,266	-0.08%
2023/08/22	0	0.00	1	71.00	70.90	-1	1,259	-0.08%
2023/08/18	2.4	72.28	1	71.50	71.20	1.4	1,260	0.11%
2023/08/16	0	0.00	4	74.70	74.00	-4	1,244	-0.32%
2023/08/14	4.2	75.17	16	74.95	75.20	-11.8	1,237	-0.95%
2023/08/11	0	0.00	1	76.70	77.30	-1	1,241	-0.08%
2023/08/10	1	75.10	0	0.00	75.70	1	1,254	0.08%
2023/08/09	2	74.10	0	0.00	77.20	2	1,258	0.16%
2023/08/04	1	79.00	0	0.00	79.20	1	1,280	0.08%
2023/07/27	3	81.30	3	81.23	80.60	0	1,222	0.00%
2023/07/25	0.1	78.50	0	0.00	78.10	0.1	1,150	0.01%
2023/07/24	0.1	79.10	0	0.00	78.40	0.1	1,137	0.01%
2023/07/20	20.3	79.89	28	80.00	79.50	-7.7	1,081	-0.71%
2023/07/19	22	78.74	23	79.82	78.50	-1	979	-0.10%
2023/07/18	1	77.40	0	0.00	76.80	1	898	0.11%
2023/07/17	5	78.70	1	77.81	78.00	4	886	0.45%
2023/07/13	0	0.00	0.3	77.20	77.30	-0.3	857	-0.03%
2023/07/12	7.3	77.39	4	78.65	77.20	3.3	842	0.39%
2023/07/11	8	76.41	0	0.00	76.20	8	787	1.02%
2023/07/10	3	77.90	1	78.40	77.90	2	765	0.26%
2023/07/07	4	77.45	6	78.05	78.10	-2	757	-0.26%
2023/07/06	3	77.57	30	78.77	78.80	-27	704	-3.83%
2023/07/04	8	71.73	0	0.00	71.80	8	610	1.31%
2023/06/16	1	66.60	1	66.60	67.80	0	511	0.00%
2023/06/13	1	65.50	0	0.00	65.70	1	523	0.19%
2023/06/08	1	68.50	1	67.20	67.20	0	533	0.00%
2023/06/07	1	65.60	1	66.30	66.40	0	534	0.00%
2023/06/05	2	63.50	0	0.00	63.40	2	535	0.37%
2023/06/02	0	0.00	1	63.40	63.40	-1	539	-0.19%
2023/05/30	0	0.00	0.1	61.50	61.30	-0.1	551	-0.01%
2023/05/29	7	61.19	0	0.00	61.20	7	559	1.25%
2023/05/26	8	60.60	0	0.00	60.60	8	564	1.42%
2023/05/25	9	60.92	0	0.00	60.80	9	570	1.58%
2023/05/24	3	61.30	0	0.00	61.60	3	573	0.52%
2023/05/22	0	61.60	4	61.60	62.00	-4	588	-0.68%
2023/05/19	1	61.89	5	61.30	61.90	-4	592	-0.67%
2023/05/18	0	0.00	5	61.62	62.00	-5	602	-0.83%
2023/05/17	0	0.00	1	61.70	62.60	-1	610	-0.16%
2023/05/16	3	60.47	9	60.67	61.20	-6	612	-0.98%
2023/05/15	10	56.86	1	57.70	57.90	9	602	1.49%
2023/05/12	0	0.00	7	63.23	56.70	-7	598	-1.17%
2023/05/11	0	0.00	7	63.23	63.00	-7	596	-1.17%
2023/05/09	1.1	64.29	1	64.90	64.60	0.1	603	0.01%
2023/05/08	0	0.00	2	66.05	65.90	-2	613	-0.33%
2023/05/05	4	66.85	0	0.00	66.60	4	634	0.63%
2023/04/28	2	66.95	2	67.20	67.00	0	757	0.00%
2023/04/25	0	0.00	3	67.43	66.50	-3	841	-0.36%
2023/04/24	17	68.04	0	0.00	67.20	17	850	2.00%
2023/04/21	0	0.00	1	66.60	65.80	-1	883	-0.11%
2023/04/20	0	0.00	1	67.00	66.60	-1	1,026	-0.10%
2023/04/19	3	68.40	0	0.00	67.60	3	1,067	0.28%
2023/04/17	8	68.44	0	0.00	68.80	8	1,216	0.66%
2023/04/14	4	69.33	0	0.00	68.80	4	1,252	0.32%
2023/04/13	1	70.10	0	0.00	69.90	1	1,255	0.08%
2023/04/12	1	70.70	0	0.00	69.30	1	1,256	0.08%
2023/04/11	0	0.00	4	68.50	69.10	-4	1,248	-0.32%
2023/04/07	15	66.91	0	0.00	67.00	15	1,245	1.20%
2023/03/24	1	67.00	15	67.05	66.90	-14	1,448	-0.97%
2023/03/22	0	0.00	1	67.00	66.90	-1	1,469	-0.07%
2023/03/21	1	67.40	0	66.40	66.90	1	1,525	0.06%
2023/03/17	23	65.43	1	65.10	65.60	22	1,585	1.39%
2023/03/16	1	64.10	7	65.60	64.10	-6	1,661	-0.36%
2023/03/15	0	66.70	11	66.62	66.40	-11	1,760	-0.62%
2023/03/10	2	66.00	3	66.67	65.70	-1	2,056	-0.05%
2023/03/09	1	68.10	8	68.81	67.60	-7	2,059	-0.34%
2023/03/08	0	0.00	1	69.50	68.60	-1	2,069	-0.05%
2023/03/06	0	0.00	3	68.93	69.20	-3	2,119	-0.14%
2023/03/03	5	68.24	0	0.00	68.20	5	2,156	0.23%
2023/02/24	14	69.64	0	0.00	70.10	14	2,632	0.53%
2023/02/23	2	69.75	0	0.00	69.70	2	2,754	0.07%
2023/02/22	0	0.00	9	69.69	69.80	-9	2,840	-0.32%
2023/02/21	2	70.00	0	0.00	69.70	2	2,851	0.07%
2023/02/20	8	70.39	1	70.40	70.10	7	2,861	0.24%
2023/02/17	2	70.85	0	0.00	70.90	2	2,893	0.07%
2023/02/16	1	71.80	3	72.07	72.00	-2	2,942	-0.07%
2023/02/15	3	71.00	3	70.90	71.00	0	2,966	0.00%
2023/02/14	1	70.30	0	0.00	71.00	1	2,977	0.03%
2023/02/13	0	0.00	3	69.77	70.00	-3	2,991	-0.10%
2023/02/10	4	69.03	0	0.00	69.00	4	3,011	0.13%
2023/02/09	1	70.90	1	69.60	69.60	0	3,008	0.00%
2023/02/08	1	73.20	0	0.00	73.20	1	3,005	0.03%
2023/02/06	0	0.00	1	74.50	74.10	-1	3,052	-0.03%
2023/02/03	6	72.53	11	73.99	73.80	-5	3,050	-0.16%
2023/02/02	10	73.82	4	73.85	73.10	6	3,062	0.20%
2023/02/01	0	0.00	2	73.40	73.50	-2	3,061	-0.07%
2023/01/31	0	0.00	15	72.05	71.80	-15	3,076	-0.49%
2023/01/16	0	0.00	1	70.10	71.40	-1	3,035	-0.03%
2023/01/13	1	69.30	5	70.14	68.80	-4	3,005	-0.13%
2023/01/12	2	69.20	1	69.60	69.00	1	3,009	0.03%
2023/01/11	1	69.60	0	0.00	69.90	1	3,035	0.03%
2023/01/10	24	71.42	17	73.95	69.90	7	3,025	0.23%
2023/01/09	2	75.85	1	76.20	76.50	1	2,902	0.03%
2023/01/06	11	75.85	0	0.00	75.70	11	2,896	0.38%
2023/01/05	9	74.66	25	74.43	75.00	-16	2,881	-0.56%
2023/01/04	12	69.99	5	70.92	72.10	7	2,792	0.25%
2023/01/03	0	0.00	1	68.80	69.10	-1	2,790	-0.04%
2022/12/30	5	69.58	1	69.10	69.50	4	2,838	0.14%
2022/12/28	0.1	71.20	0	0.00	70.00	0.1	2,957	0.00%
2022/12/27	6	72.58	0	0.00	72.40	6	3,071	0.20%
2022/12/26	1	73.00	3	73.33	73.50	-2	3,153	-0.06%
2022/12/23	1	73.20	2	73.15	73.90	-1	3,185	-0.03%
2022/12/21	1	76.50	2	75.65	74.90	-1	3,407	-0.03%
2022/12/20	0	0.00	2	76.60	75.70	-2	3,485	-0.06%
2022/12/19	8	82.60	12	81.73	79.20	-4	3,490	-0.11%
2022/12/16	1	80.10	63	79.83	79.00	-62	3,437	-1.80%
2022/12/15	0	0.00	2	79.00	79.00	-2	3,435	-0.06%
2022/12/14	4	78.53	10	78.22	78.80	-6	3,447	-0.17%
2022/12/13	0	0.00	15	78.31	78.00	-15	3,483	-0.43%
2022/12/12	11	81.52	10	81.32	80.40	1	3,501	0.03%
2022/12/09	8	81.59	12	81.82	81.00	-4	3,510	-0.11%
2022/12/08	17	81.49	7	82.36	81.30	10	3,542	0.28%
2022/12/07	19	82.53	12	83.18	83.10	7	3,526	0.20%
2022/12/06	14	85.01	10	85.38	84.80	4	3,554	0.11%
2022/12/05	19	83.75	128.8	83.53	85.10	-109.8	3,547	-3.10%	大賣/鉅額交易
2022/12/02	0	0.00	55	76.92	77.40	-55	3,517	-1.56%
2022/12/01	1	77.10	3	77.07	76.50	-2	3,530	-0.06%
2022/11/30	2	76.55	0	0.00	76.90	2	3,525	0.06%
2022/11/29	8	75.75	3	76.07	76.00	5	3,536	0.14%
2022/11/28	168	76.23	2	76.30	76.00	166	3,534	4.70%	大買/鉅額交易
2022/11/25	4	76.53	9	75.33	75.20	-5	3,499	-0.14%
2022/11/24	10	76.16	12	76.44	76.90	-2	3,460	-0.06%
2022/11/23	13	78.35	11.1	77.40	78.00	1.9	3,389	0.06%
2022/11/22	41	75.54	72.1	75.49	77.90	-31	3,232	-0.96%
2022/11/21	33	73.12	262	71.42	73.40	-229	2,976	-7.69%	大賣/鉅額交易
2022/11/18	114	66.76	13	67.24	66.80	101	2,863	3.53%	大買/鉅額交易
2022/11/17	10	64.79	1	64.40	64.00	9	2,772	0.32%
2022/11/16	1	63.80	75	64.67	64.20	-74	2,754	-2.69%
2022/11/15	9	64.56	3	64.57	64.10	6	2,733	0.22%
2022/11/14	98	67.15	46	67.50	67.70	52	2,695	1.93%
2022/11/11	4	65.73	1	64.70	63.80	3	2,639	0.11%
2022/11/10	171.1	64.51	1	63.30	64.30	170.1	2,604	6.53%	大買/鉅額交易
2022/11/09	4.1	65.53	2	64.55	64.60	2.1	2,579	0.08%
2022/11/08	3	67.00	151	66.09	65.60	-148	2,553	-5.80%	大賣/鉅額交易
2022/11/07	3	66.93	1	67.70	67.10	2	2,525	0.08%
2022/11/04	4	66.55	3	67.90	67.90	1	2,512	0.04%
2022/11/03	4.4	69.02	74	68.77	69.20	-69.6	2,468	-2.82%
2022/11/01	1	72.40	2	73.25	72.90	-1	2,405	-0.04%
2022/10/31	2	72.75	3	72.00	72.30	-1	2,391	-0.04%
2022/10/28	3	75.70	2	76.10	73.20	1	2,353	0.04%
2022/10/27	0	0.00	157	77.48	77.80	-157	2,321	-6.76%	大賣/鉅額交易
2022/10/26	0	0.00	1	73.00	72.80	-1	2,270	-0.04%
2022/10/25	3	73.70	2	73.50	73.00	1	2,260	0.04%
2022/10/24	1	75.00	1	74.50	74.40	0	2,236	0.00%
2022/10/20	1	74.80	0	0.00	75.40	1	2,212	0.05%
2022/10/19	1	77.60	1	77.00	77.30	0	2,186	0.00%
2022/10/18	3	76.93	6	77.43	77.30	-3	2,148	-0.14%
2022/10/14	3	76.27	3	77.90	76.10	0	2,096	0.00%
2022/10/13	0	0.00	4	73.70	74.30	-4	2,055	-0.19%
2022/10/12	2	73.50	1	74.80	74.80	1	2,030	0.05%
2022/10/11	2	73.70	1	72.60	72.60	1	1,999	0.05%
2022/10/07	5.5	78.86	0	0.00	76.40	5.5	1,960	0.28%
2022/10/06	34	80.29	4	79.68	79.00	30	1,904	1.58%
2022/10/05	30	81.56	35	81.90	81.40	-5	1,853	-0.27%
2022/10/04	37	79.26	3.5	79.29	80.80	33.5	1,768	1.89%
2022/10/03	4	76.00	3	76.17	77.00	1	1,638	0.06%
2022/09/30	5	72.68	4	73.50	74.00	1	1,548	0.06%
2022/09/29	3	74.97	11	76.92	74.10	-8	1,511	-0.53%
2022/09/28	20.5	74.60	25.1	75.31	72.80	-4.6	1,416	-0.33%
2022/09/27	18	76.89	110	73.41	78.60	-92	1,260	-7.30%	大賣/
2022/09/26	101	70.52	6	72.92	72.50	95	1,164	8.16%	大買/
2022/09/23	1	74.80	3.3	74.10	72.50	-2.3	1,124	-0.20%
2022/09/22	1	74.40	2	75.50	74.40	-1	1,093	-0.09%
2022/09/21	3	74.23	1	75.30	74.40	2	1,053	0.19%
2022/09/20	43	75.41	4	75.33	74.50	39	1,032	3.78%
2022/09/19	5	74.70	7	73.57	74.30	-2	982	-0.20%
2022/09/16	4	74.98	7	75.11	74.60	-3	907	-0.33%
2022/09/15	7	75.03	4	74.93	74.30	3	861	0.35%
2022/09/14	6	73.47	2	74.25	74.50	4	799	0.50%
2022/09/13	32.5	74.36	32	73.90	74.80	0.5	736	0.07%
2022/09/12	10.5	70.92	10	70.28	73.20	0.5	594	0.08%
2022/09/08	12	66.07	26.5	66.22	67.10	-14.5	455	-3.18%
2022/09/07	6	60.75	6	61.43	61.00	0	327	0.00%
2022/09/06	29	59.66	1	59.70	59.30	28	297	9.41%
2022/09/05	88	59.62	6	62.17	60.00	82	279	29.32%
2022/09/02	2	58.30	1	58.30	58.30	1	245	0.41%
2022/09/01	1	54.70	1.2	55.45	55.50	-0.2	224	-0.07%
2022/08/31	1	55.20	0	0.00	56.20	1	220	0.45%
2022/08/29	1	53.90	0	0.00	53.80	1	212	0.47%
2022/08/26	6.2	56.25	6	54.95	56.40	0.2	205	0.07%
2022/08/25	6	55.70	6	56.80	54.50	0	197	0.00%
2022/08/23	1	53.10	0	0.00	53.50	1	179	0.56%
2022/08/18	0	0.00	1	53.60	54.00	-1	170	-0.59%
2022/07/27	0	0.00	1	56.40	56.60	-1	184	-0.54%
2022/07/25	0	0.00	1	56.50	56.90	-1	203	-0.49%
2022/07/22	0	0.00	2	54.90	54.90	-2	213	-0.94%
2022/07/01	1	56.00	1	56.70	53.70	0	235	0.00%
2022/06/23	41	54.58	41	53.50	53.10	0	223	0.00%
2022/06/15	0	0.00	2	52.90	54.40	-2	224	-0.89%
2022/05/30	0	0.00	1	54.00	54.10	-1	251	-0.40%
2022/05/18	2	53.00	0	0.00	53.40	2	267	0.75%
2022/05/11	0	0.00	1	52.30	52.50	-1	269	-0.37%
2022/05/06	3	56.73	2	56.70	56.60	1	276	0.36%
2022/05/03	1	59.50	0	0.00	58.90	1	272	0.37%
2022/04/29	3	58.53	4	59.55	58.10	-1	267	-0.37%
2022/04/28	2	59.20	1	59.30	58.90	1	261	0.38%
2022/04/27	1	56.90	0	0.00	56.60	1	247	0.40%
2022/04/26	2.5	57.23	5	56.92	58.20	-2.5	246	-1.00%
2022/04/19	1	55.60	1	55.80	55.50	0	231	0.00%
2022/03/30	0	0.00	1	54.90	55.20	-1	273	-0.37%
2022/03/29	1	54.80	0	0.00	54.30	1	273	0.37%
2022/03/15	0	51.50	0	0.00	50.60	0	289	0.00%
2022/03/11	0	0.00	3	52.80	52.60	-3	293	-1.02%
2022/03/10	1	53.30	0	0.00	53.30	1	294	0.34%
2022/03/09	2	52.40	0	0.00	52.50	2	294	0.68%
2022/03/08	3	52.26	0	0.00	51.80	3	295	1.02%
2022/02/11	0.1	58.00	0	0.00	58.10	0.1	358	0.02%
2022/02/09	0	0.00	0	56.80	56.80	0	368	-0.01%
2022/01/18	0	0.00	1.1	57.72	56.30	-1.1	369	-0.30%
2022/01/12	1	57.30	0	0.00	58.10	1	380	0.26%
2022/01/11	1	58.10	0	0.00	58.10	1	383	0.26%
2022/01/03	0	56.50	0	0.00	56.70	0	396	0.00%
2021/12/27	0.1	60.00	0	0.00	57.10	0.1	486	0.01%
2021/12/15	2	55.50	2	55.10	55.10	0	499	0.00%
2021/12/14	0	56.30	0	0.00	55.20	0	498	0.00%
2021/12/07	1	57.10	0	57.40	57.40	1	493	0.20%
2021/12/06	0	57.50	0	0.00	57.20	0	490	0.00%
2021/12/02	1	58.00	0	0.00	57.80	1	496	0.20%
2021/11/26	1	57.51	0	0.00	58.00	1	508	0.20%
2021/11/25	0.1	59.10	0	0.00	59.00	0.1	506	0.02%
2021/11/22	0	0.00	1	60.50	60.00	-1	506	-0.20%
2021/11/17	0.1	62.00	0	0.00	62.00	0.1	503	0.01%
2021/11/16	2	61.01	0	0.00	61.20	2	505	0.40%
2021/11/15	0	0.00	2	62.10	62.70	-2	509	-0.39%
2021/11/02	0	0.00	1	58.30	58.00	-1	625	-0.16%
2021/10/27	1	57.20	1	57.80	57.70	0	781	0.00%
2021/10/26	1	57.70	2	58.00	58.00	-1	779	-0.13%
2021/10/25	1	56.70	0	0.00	57.20	1	779	0.13%
2021/10/22	1	56.30	0	0.00	56.80	1	782	0.13%
2021/10/20	3	58.13	0	0.00	58.00	3	783	0.38%
2021/10/19	0	0.00	2	59.00	59.10	-2	779	-0.26%
2021/10/18	2	57.60	3	57.50	57.60	-1	776	-0.13%
2021/10/15	1	56.10	1	56.40	56.30	0	781	0.00%
2021/10/13	2	55.40	2	55.60	55.40	0	810	0.00%
2021/10/12	0	55.01	0	0.00	54.00	0	802	0.00%
2021/10/07	0	0.00	5	55.98	55.90	-5	781	-0.64%
2021/10/06	2	54.55	0	0.00	54.50	2	765	0.26%
2021/10/05	4	56.85	0	0.00	57.00	4	744	0.54%
2021/09/27	2	67.30	1	67.80	67.30	1	747	0.13%
2021/09/17	2	67.90	2	67.20	67.90	0	824	0.00%
2021/09/15	0	0.00	0	67.10	66.50	0	939	0.00%
2021/09/14	1	67.80	0	0.00	68.10	1	941	0.11%
2021/09/13	0	68.30	0	0.00	67.40	0	943	0.00%
2021/09/09	4	67.13	4	67.58	67.60	0	945	0.00%
2021/09/03	1	71.80	1	72.80	72.00	0	948	0.00%
2021/08/26	0	0.00	1	66.80	65.90	-1	959	-0.10%
2021/08/25	1	66.00	0	0.00	67.00	1	972	0.10%
2021/08/20	12	64.20	1	64.00	63.90	11	974	1.13%
2021/08/19	2	65.30	12	64.50	64.60	-10	972	-1.03%
2021/08/18	2.1	67.12	2	67.80	67.80	0.1	966	0.01%
2021/08/17	15	65.84	3	64.13	64.10	12	972	1.23%
2021/08/16	1	68.80	12	68.00	68.00	-11	953	-1.15%
2021/08/13	1	73.00	0	0.00	72.80	1	944	0.11%
2021/08/12	1	73.60	0	0.00	73.40	1	942	0.11%
2021/08/11	1	74.40	0	0.00	73.90	1	939	0.11%
2021/08/10	2	74.25	1	76.50	76.40	1	938	0.11%
2021/08/09	5.2	76.91	20	76.53	75.90	-14.9	945	-1.57%
2021/08/06	12	80.28	1	82.20	79.70	11	931	1.18%
2021/08/05	6	81.53	410.1	82.36	83.10	-404.1	938	-43.04%	大賣/鉅額交易
2021/08/04	27.1	83.00	8.6	82.32	83.00	18.5	905	2.04%
2021/07/30	0	0.00	1	76.10	76.00	-1	876	-0.11%
2021/07/26	2.1	76.30	0	0.00	75.70	2.1	927	0.23%
2021/07/23	0.1	77.00	0	0.00	76.50	0.1	929	0.01%
2021/07/20	3.2	76.38	0	0.00	75.10	3.2	938	0.34%
2021/07/19	2	78.05	3	78.20	78.00	-1	925	-0.11%
2021/07/16	0.1	80.70	0	0.00	80.00	0.1	930	0.01%
2021/07/15	0.1	80.00	0	0.00	79.90	0.1	938	0.01%
2021/07/14	1	80.30	0	0.00	80.20	1	938	0.11%
2021/07/12	1	82.00	0	0.00	82.30	1	950	0.11%
2021/07/08	0	0.00	2	83.60	82.40	-2	969	-0.21%
2021/07/07	3	83.20	0	0.00	83.20	3	990	0.30%
2021/07/06	0	0.00	1	85.50	84.20	-1	1,015	-0.10%
2021/07/05	1	84.00	0	0.00	84.00	1	1,038	0.10%
2021/07/02	0	0.00	10	84.75	85.40	-10	1,031	-0.97%
2021/07/01	3	83.57	1	84.10	83.10	2	1,029	0.19%
2021/06/30	2	84.75	1	87.90	84.30	1	1,035	0.10%
2021/06/29	5	85.30	0	0.00	85.30	5	1,022	0.49%
2021/06/28	3	86.37	11	87.96	86.90	-8	1,034	-0.77%
2021/06/25	7	86.56	18.1	87.67	85.50	-11.1	1,008	-1.10%
2021/06/24	3.1	84.00	36	83.57	84.00	-32.9	955	-3.45%
2021/06/23	0	0.00	1	79.80	80.00	-1	929	-0.11%
2021/06/21	1	78.10	0	0.00	77.80	1	934	0.11%
2021/06/18	1.1	79.81	0.7	80.00	79.60	0.3	938	0.04%
2021/06/16	1	80.10	0	0.00	80.80	1	962	0.10%
2021/06/15	1	80.00	1	79.50	80.10	0	971	0.00%
2021/06/10	7	79.33	0	0.00	78.80	7	1,024	0.68%
2021/06/09	0	0.00	5	80.10	79.50	-5	1,031	-0.48%
2021/06/08	1	76.80	1	77.80	77.20	0	1,043	0.00%
2021/06/07	2	78.00	0	0.00	78.00	2	1,049	0.19%
2021/06/04	3	78.93	0	0.00	78.50	3	1,068	0.29%
2021/05/25	6	81.07	2	81.90	80.00	4	1,129	0.35%
2021/05/24	1.1	77.80	1	77.70	77.80	0.1	1,119	0.00%
2021/05/21	0	0.00	9	74.97	76.50	-9	1,134	-0.79%
2021/05/18	0	0.00	1	71.20	73.80	-1	1,157	-0.09%
2021/05/17	1	70.90	40	69.41	69.80	-39	1,179	-3.31%
2021/05/14	1	76.10	1	74.10	74.10	0	1,161	0.00%
2021/05/13	44	78.03	1	78.70	75.50	43	1,157	3.72%
2021/05/12	17	77.19	17	80.48	76.20	0	1,127	0.00%
2021/05/11	1	76.70	3	75.47	73.90	-2	1,079	-0.19%
2021/05/10	1	80.80	1	79.90	80.50	0	1,103	0.00%
2021/05/07	0	0.00	1	78.10	78.90	-1	1,119	-0.09%
2021/05/06	1	83.50	4	79.73	79.70	-3	1,122	-0.27%
2021/05/05	3	82.77	9	83.10	82.30	-6	1,108	-0.54%
2021/05/03	0	0.00	3	82.50	82.80	-3	1,097	-0.27%
2021/04/28	1	84.00	0	0.00	84.00	1	1,132	0.09%
2021/04/26	1	84.80	0	0.00	84.60	1	1,192	0.08%
2021/04/23	3	81.83	0	0.00	82.00	3	1,232	0.24%
2021/04/22	12	83.75	1	84.20	82.40	11	1,292	0.85%
2021/04/21	1	84.00	3	84.20	84.30	-2	1,316	-0.15%
2021/04/20	0.1	86.20	0	0.00	85.20	0.1	1,342	0.00%
2021/04/19	9	85.66	3	85.67	85.80	6	1,374	0.44%
2021/04/16	9.1	85.34	0	0.00	85.20	9.1	1,398	0.65%
2021/04/14	5	85.84	0	0.00	85.90	5	1,565	0.32%
2021/04/13	6	88.35	3.4	90.82	87.30	2.6	1,696	0.16%
2021/04/12	9	89.57	10	90.06	90.40	-1	1,714	-0.06%
2021/04/09	5	88.84	2.3	89.17	88.60	2.7	1,710	0.16%
2021/04/08	3	87.33	1	87.20	88.30	2	1,705	0.12%
2021/04/07	2	86.25	8	87.43	87.00	-6	1,715	-0.35%
2021/04/06	2	85.90	0	86.60	86.30	2	1,747	0.11%
2021/04/01	2	85.82	3	86.70	86.70	-1	1,753	-0.06%
2021/03/31	9	86.37	11	88.39	86.00	-2	1,785	-0.11%
2021/03/30	1	86.90	0	0.00	86.90	1	1,829	0.06%
2021/03/29	5	85.88	0	0.00	85.80	5	1,897	0.26%
2021/03/26	3	86.97	0	0.00	87.00	3	2,025	0.15%
2021/03/25	14	86.89	2	86.90	86.90	12	2,111	0.57%
2021/03/24	1	87.60	1	87.80	87.90	0	2,181	0.00%
2021/03/23	2	88.30	0	89.00	87.60	2	2,281	0.09%
2021/03/22	4	87.95	1	88.20	88.50	3	2,338	0.13%
2021/03/19	2	89.45	0	0.00	89.40	2	2,353	0.09%
2021/03/18	2	93.20	1	91.90	91.90	1	2,361	0.04%
2021/03/17	3	93.37	10	93.04	92.30	-7	2,398	-0.29%
2021/03/16	10	92.73	10	91.81	91.70	0	2,404	0.00%
2021/03/15	2	90.00	1	89.70	90.30	1	2,476	0.04%
2021/03/12	6	90.33	4	90.68	89.70	2	2,520	0.08%
2021/03/11	1	88.90	2	89.90	88.90	-1	2,517	-0.04%
2021/03/10	5	87.34	8	88.70	87.10	-3	2,526	-0.12%
2021/03/09	6	87.33	0	0.00	86.50	6	2,557	0.23%
2021/03/08	0	0.00	2	84.30	84.50	-2	2,585	-0.08%
2021/03/05	1	85.20	1	85.20	85.20	0	2,601	0.00%
2021/03/04	4	86.28	1	87.90	86.20	3	2,618	0.12%
2021/03/03	1	87.00	1	87.30	87.90	0	2,619	0.00%
2021/03/02	1	88.70	0	0.00	89.00	1	2,628	0.04%
2021/02/26	0	0.00	12	88.94	89.70	-12	2,671	-0.45%
2021/02/25	1	90.50	0	0.00	90.50	1	2,681	0.04%
2021/02/23	1	90.90	2	90.90	90.90	-1	2,731	-0.04%
2021/02/22	0	0.00	1	88.80	88.80	-1	2,751	-0.04%
2021/02/19	0	0.00	2	89.70	89.90	-2	2,881	-0.07%
2021/02/18	2	90.50	0	0.00	90.20	2	2,936	0.07%
2021/02/17	13	88.86	16	88.23	88.80	-3	2,987	-0.10%
2021/02/05	2	85.15	3	85.30	85.30	-1	3,036	-0.03%
2021/02/04	0	0.00	2	85.20	85.10	-2	3,238	-0.06%
2021/02/03	3	84.90	0	0.00	85.00	3	3,604	0.08%
2021/02/02	0	0.00	3	85.80	85.80	-3	3,824	-0.08%
2021/02/01	10	84.80	17	85.34	85.70	-7	3,849	-0.18%
2021/01/29	2	83.00	0	0.00	81.90	2	3,818	0.05%
2021/01/28	2	84.20	1	84.90	84.30	1	3,803	0.03%
2021/01/27	0	0.00	4	83.70	83.60	-4	3,802	-0.11%
2021/01/26	1.1	83.44	4	83.40	83.20	-3	3,805	-0.08%
2021/01/25	2	84.50	3	84.40	84.30	-1	3,807	-0.03%
2021/01/21	2	84.00	1	84.80	85.40	1	3,814	0.03%
2021/01/20	9	83.94	3	81.90	82.80	6	3,786	0.16%
2021/01/19	2	85.80	1	86.30	85.50	1	3,739	0.03%
2021/01/18	4	85.00	3	82.60	86.90	1	3,743	0.03%
2021/01/15	8.1	87.06	3	87.93	86.00	5	3,726	0.14%
2021/01/14	11	91.77	0	0.00	91.60	11	3,660	0.30%
2021/01/13	4.2	95.02	157	95.15	94.40	-152.9	3,619	-4.22%	大賣/鉅額交易
2021/01/12	1	94.00	0	0.00	93.70	1	3,586	0.03%
2021/01/11	0	0.00	0.1	97.60	96.10	-0.1	3,552	0.00%
2021/01/08	22.1	97.86	11	97.95	96.60	11.1	3,527	0.31%
2021/01/07	40	100.05	59	98.83	100.50	-19	3,448	-0.55%
2021/01/06	14.3	96.22	8	95.86	96.90	6.3	3,350	0.19%
2021/01/05	5	92.06	17	93.18	93.00	-12	3,210	-0.37%
2021/01/04	2	91.55	0	0.00	91.80	2	3,181	0.06%
2020/12/31	5	92.40	1	93.00	92.60	4	3,179	0.13%
2020/12/30	0	0.00	4	89.55	91.30	-4	3,192	-0.13%
2020/12/29	2	89.30	1	89.10	89.20	1	3,212	0.03%
2020/12/28	10	92.20	2	91.90	91.70	8	3,198	0.25%
2020/12/25	2	91.60	3	93.80	92.60	-1	3,181	-0.03%
2020/12/24	5	93.18	1	94.00	92.50	4	3,156	0.13%
2020/12/23	3	96.93	2	96.40	96.90	1	3,096	0.03%
2020/12/22	5.1	93.95	88	98.67	93.50	-83	3,043	-2.73%
2020/12/21	1	99.10	0	0.00	98.50	1	2,901	0.03%
2020/12/18	6	95.88	8	95.66	97.70	-2	2,817	-0.07%
2020/12/17	26	93.70	23	93.72	93.80	3	2,765	0.11%
2020/12/16	0	92.00	0	0.00	92.30	0	2,689	0.00%
2020/12/15	5	89.70	3	88.77	90.00	2	2,632	0.08%
2020/12/14	4	89.50	5	89.50	89.20	-1	2,613	-0.04%
2020/12/11	2	89.15	3	86.83	88.00	-1	2,602	-0.04%
2020/12/10	14	89.82	11	89.76	90.50	3	2,576	0.12%
2020/12/09	5	88.20	14	89.66	88.60	-9	2,547	-0.35%
2020/12/08	2	85.90	13	85.72	85.50	-11	2,480	-0.44%
2020/12/07	0	0.00	2	84.50	83.80	-2	2,444	-0.08%
2020/12/04	2	85.30	2	85.25	84.80	0	2,445	0.00%
2020/12/03	0	0.00	2	84.00	85.00	-2	2,440	-0.08%
2020/12/02	4	83.93	0	0.00	85.20	4	2,408	0.17%
2020/12/01	1	82.80	0	0.00	83.00	1	2,371	0.04%
2020/11/30	12	82.50	0	0.00	82.20	12	2,378	0.50%
2020/11/27	0	0.00	1	81.71	82.30	-1	2,381	-0.04%
2020/11/25	2	82.80	10	83.10	81.40	-8	2,574	-0.31%
2020/11/24	0	0.00	1	80.90	81.00	-1	2,561	-0.04%
2020/11/23	1	80.10	0	0.00	80.50	1	2,574	0.04%
2020/11/20	1	80.80	90	80.75	80.50	-89	2,553	-3.49%
2020/11/19	6	80.83	6	80.00	81.00	0	2,587	0.00%
2020/11/18	31	83.08	34	81.33	80.70	-3	2,630	-0.11%
2020/11/17	0	0.00	3	81.27	81.40	-3	2,504	-0.12%
2020/11/16	2	80.00	15	79.47	80.70	-13	2,503	-0.52%
2020/11/13	10	79.99	10	79.84	80.40	0	2,474	0.00%
2020/11/12	85	80.16	69	80.27	79.60	16	2,459	0.65%
2020/11/11	52	76.30	47.1	77.01	79.70	4.9	2,314	0.21%
2020/11/10	2	73.50	40	72.66	74.40	-38	1,976	-1.92%
2020/11/09	7	68.36	14	68.84	67.80	-7	1,839	-0.38%
2020/11/06	1	66.70	1	66.60	66.80	0	1,809	0.00%
2020/11/04	1	67.10	0	0.00	67.10	1	1,822	0.05%
2020/11/02	2	65.05	12	66.19	66.00	-10	1,826	-0.55%
2020/10/30	7	66.01	1	66.70	65.80	6	1,829	0.33%
2020/10/29	12	67.26	2	68.20	67.00	10	1,852	0.54%
2020/10/23	0	0.00	9	69.40	71.20	-9	1,913	-0.47%
2020/10/20	0	0.00	1	68.60	68.70	-1	1,913	-0.05%
2020/10/16	3	69.13	9	69.38	68.90	-6	1,924	-0.31%
2020/10/15	0	0.00	15	69.70	69.40	-15	1,930	-0.78%
2020/10/14	0	0.00	1	69.50	70.20	-1	1,932	-0.05%
2020/10/13	0	0.00	5	70.80	70.20	-5	1,950	-0.26%
2020/10/12	1	70.70	13	71.12	70.80	-12	1,954	-0.61%
2020/10/08	0	0.00	2	70.40	70.50	-2	1,951	-0.10%
2020/10/07	3	71.70	41	71.65	71.00	-38	1,941	-1.96%
2020/10/06	54	71.13	16	70.94	71.30	38	1,944	1.95%
2020/10/05	16	69.15	16	68.68	69.20	0	1,935	0.00%
2020/09/29	7	66.70	1	66.50	66.70	6	1,969	0.30%
2020/09/28	0	0.00	2	64.75	64.80	-2	1,979	-0.10%
2020/09/25	8	63.43	7	62.50	62.50	1	1,983	0.05%
2020/09/24	3	65.10	4	65.48	65.20	-1	1,970	-0.05%
2020/09/23	5	66.50	2	66.50	66.30	3	1,966	0.15%
2020/09/22	2	66.80	0	0.00	66.70	2	1,966	0.10%
2020/09/21	4	69.28	3	70.63	68.50	1	1,964	0.05%
2020/09/18	3	69.00	2	68.35	68.90	1	1,958	0.05%
2020/09/17	0	0.00	3	68.00	68.10	-3	1,970	-0.15%
2020/09/16	1	68.50	0	0.00	68.80	1	1,982	0.05%
2020/09/14	3	67.90	1	68.00	68.80	2	1,983	0.10%
2020/09/11	22	68.47	40	68.82	68.20	-18	2,010	-0.90%
2020/09/10	11	70.51	25	70.46	70.30	-14	1,992	-0.70%
2020/09/09	2	70.45	0	0.00	71.20	2	1,996	0.10%
2020/09/08	18	70.73	54	71.08	71.40	-36	2,004	-1.80%
2020/09/07	3	70.80	0	0.00	70.80	3	2,028	0.15%
2020/09/04	0	0.00	1	72.40	72.50	-1	2,058	-0.05%
2020/09/03	6	72.33	3	73.17	73.00	3	2,082	0.14%
2020/09/02	1	73.30	1	73.80	73.20	0	2,091	0.00%
2020/09/01	8	74.46	0	0.00	74.10	8	2,108	0.38%
2020/08/31	32	75.54	36	75.49	76.90	-4	2,072	-0.19%
2020/08/27	0	0.00	3	73.00	72.20	-3	2,016	-0.15%
2020/08/26	2	71.95	0	0.00	72.30	2	2,017	0.10%
2020/08/25	7	72.79	22	74.65	72.70	-15	2,054	-0.73%
2020/08/24	0	0.00	10	73.51	73.50	-10	2,043	-0.49%
2020/08/21	1	67.00	5	68.80	68.50	-4	2,051	-0.19%
2020/08/20	8	66.26	0	0.00	66.50	8	2,146	0.37%
2020/08/19	1	72.00	7	74.13	71.80	-6	2,197	-0.27%
2020/08/18	1	73.60	2	73.25	72.90	-1	2,246	-0.04%
2020/08/17	6	72.28	7	72.24	71.40	-1	2,241	-0.04%
2020/08/14	31	71.45	2	69.50	69.30	29	2,225	1.30%
2020/08/13	0	0.00	17	70.11	70.80	-17	2,236	-0.76%
2020/08/12	1	66.80	0	0.00	67.10	1	2,205	0.05%
2020/08/11	2	66.00	1	65.50	65.30	1	2,261	0.04%
2020/08/07	1	67.50	0	0.00	67.70	1	2,300	0.04%
2020/08/06	0	0.00	2	69.60	67.40	-2	2,312	-0.09%
2020/08/05	2	68.50	0	0.00	68.60	2	2,325	0.09%
2020/08/04	2	69.30	8	68.73	68.90	-6	2,338	-0.26%
2020/08/03	1	66.60	0	0.00	66.20	1	2,335	0.04%
2020/07/31	1	68.20	1	67.80	67.80	0	2,356	0.00%
2020/07/30	17	68.79	17	67.85	69.00	0	2,379	0.00%
2020/07/29	1	66.80	2	65.15	66.90	-1	2,373	-0.04%
2020/07/28	0	0.00	2	62.20	60.90	-2	2,421	-0.08%
2020/07/27	4	63.50	0	0.00	62.70	4	2,497	0.16%
2020/07/24	2	65.45	0	0.00	64.50	2	2,531	0.08%
2020/07/23	1	65.70	0	0.00	66.40	1	2,588	0.04%
2020/07/22	1	66.60	0	0.00	66.70	1	2,623	0.04%
2020/07/21	0	0.00	1	67.00	67.10	-1	2,625	-0.04%
2020/07/20	1	64.40	0	0.00	65.30	1	2,625	0.04%
2020/07/17	7	65.47	12	65.22	65.00	-5	2,630	-0.19%
2020/07/16	0	0.00	1	68.00	67.60	-1	2,647	-0.04%
2020/07/15	1	66.70	0	0.00	66.70	1	2,661	0.04%
2020/07/14	1	67.00	5	67.52	67.00	-4	2,707	-0.15%
2020/07/13	13	68.39	1	68.70	67.90	12	2,715	0.44%
2020/07/10	10	67.07	5	67.50	66.80	5	2,733	0.18%
2020/07/09	13	69.45	0	0.00	68.80	13	2,727	0.48%
2020/07/07	24	70.06	1	69.40	69.40	23	2,698	0.85%
2020/07/06	0	0.00	0.1	71.30	71.30	-0.1	2,702	0.00%
2020/06/30	3	71.00	0	0.00	70.90	3	2,750	0.11%
2020/06/29	0	0.00	1	71.80	71.90	-1	2,749	-0.04%
2020/06/24	0	0.00	2	74.20	73.20	-2	2,759	-0.07%
2020/06/23	1	73.60	6	74.97	74.50	-5	2,813	-0.18%
2020/06/19	0	0.00	0.1	75.20	74.70	-0.1	2,867	0.00%
2020/06/18	2	75.00	4.1	75.41	75.80	-2.1	2,877	-0.07%
2020/06/17	0	0.00	4	74.23	73.60	-4	2,867	-0.14%
2020/06/16	1	75.30	3	74.63	73.80	-2	2,903	-0.07%
2020/06/15	0	0.00	1	73.50	72.80	-1	2,910	-0.03%
2020/06/12	18.2	70.99	23	70.27	72.90	-4.8	2,900	-0.17%
2020/06/11	8	73.16	12	74.12	71.70	-4	2,889	-0.14%
2020/06/10	2	76.60	1	76.00	75.70	1	2,869	0.03%
2020/06/09	2	76.20	6	76.35	76.30	-4	2,876	-0.14%
2020/06/08	3.1	75.23	18	75.31	75.10	-14.9	2,879	-0.52%
2020/06/05	24	74.45	16	74.59	74.00	8	2,851	0.28%
2020/06/04	3	74.30	7	74.14	74.70	-4	2,825	-0.14%
2020/06/03	4	71.70	0	0.00	71.20	4	2,768	0.14%
2020/06/02	11	70.84	3	71.30	70.40	8	2,766	0.29%
2020/06/01	3	72.63	0	0.00	72.30	3	2,754	0.11%
2020/05/29	200	69.74	7	70.84	72.30	193	2,716	7.11%	大買/鉅額交易
2020/05/28	87	69.76	2	69.15	69.40	85	2,678	3.17%
2020/05/27	0	0.00	14	71.94	72.00	-14	2,619	-0.53%
2020/05/26	27	69.39	16	69.81	69.70	11	2,550	0.43%
2020/05/25	23	67.95	10	67.37	68.00	13	2,453	0.53%
2020/05/22	3	65.80	26	66.53	65.60	-23	2,375	-0.97%
2020/05/21	5	66.82	1	67.00	67.00	4	2,354	0.17%
2020/05/20	22	65.75	2	64.75	66.20	20	2,368	0.84%
2020/05/19	3	64.73	1	66.70	63.80	2	2,333	0.09%
2020/05/18	26	62.53	11	63.12	64.30	15	2,284	0.66%
2020/05/15	4	58.08	0	0.00	58.50	4	2,223	0.18%
2020/05/14	5	59.96	30	60.57	59.10	-25	2,221	-1.13%
2020/05/13	1	61.70	6	61.70	62.40	-5	2,187	-0.23%
2020/05/12	3	61.87	5	61.62	61.30	-2	2,177	-0.09%
2020/05/08	0	0.00	200	64.13	63.10	-200	2,148	-9.31%	大賣/鉅額交易
2020/05/07	4	64.65	3	65.30	65.00	1	2,122	0.05%
2020/05/06	5	65.94	10	65.90	65.10	-5	2,110	-0.24%
2020/05/05	5	68.48	19	66.63	66.50	-14	2,087	-0.67%
2020/05/04	10	65.76	29	66.79	67.30	-19	2,070	-0.92%
2020/04/30	33	64.54	5	63.74	65.70	28	2,009	1.39%
2020/04/29	1	62.20	2	62.10	62.00	-1	1,952	-0.05%
2020/04/28	2.1	61.90	6	62.38	62.00	-3.9	1,923	-0.20%
2020/04/27	0	0.00	3	58.40	58.90	-3	1,884	-0.16%
2020/04/21	2	56.85	20	56.40	56.30	-18	1,854	-0.97%
2020/04/20	10	58.76	0	0.00	59.20	10	1,825	0.55%
2020/04/17	2	58.30	30	59.59	57.30	-28	1,821	-1.54%
2020/04/15	33	58.02	20	56.98	57.50	13	1,848	0.70%
2020/04/14	27	56.20	1	56.10	56.30	26	1,820	1.43%
2020/04/13	0	0.00	2	54.25	54.60	-2	1,805	-0.11%
2020/04/09	21	55.73	1	56.30	54.10	20	1,792	1.12%
2020/04/01	0	0.00	2	51.20	50.90	-2	1,730	-0.12%
2020/03/31	0	0.00	1	53.10	50.60	-1	1,738	-0.06%
2020/03/30	4	50.25	0	0.00	51.60	4	1,727	0.23%
2020/03/27	3	53.60	19	55.24	50.80	-16	1,706	-0.94%
2020/03/26	15	51.90	18	49.20	52.40	-3	1,663	-0.18%
2020/03/25	15	47.65	2	47.30	47.65	13	1,619	0.80%
2020/03/24	2	43.58	2	43.35	43.35	0	1,632	0.00%
2020/03/23	6	41.63	6	41.61	42.05	0	1,651	0.00%
2020/03/20	8	42.96	0	0.00	41.30	8	1,654	0.48%
2020/03/19	2	41.15	0	0.00	41.15	2	1,647	0.12%
2020/03/18	5	47.04	0	0.00	45.70	5	1,645	0.30%
2020/03/17	29	46.33	30	47.93	47.15	-1	1,648	-0.06%
2020/03/16	3	53.57	0	0.00	50.30	3	1,633	0.18%
2020/03/13	34	54.48	75	53.05	53.80	-41	1,638	-2.50%
2020/03/12	2	60.10	0	0.00	58.70	2	1,614	0.12%
2020/03/11	2	65.55	0	0.00	63.90	2	1,618	0.12%
2020/03/10	6	63.85	1	63.00	66.00	5	1,622	0.31%
2020/03/09	9	66.84	8	66.06	65.00	1	1,609	0.06%
2020/03/06	4	69.15	0	0.00	69.00	4	1,600	0.25%
2020/03/05	17	70.34	1	70.90	70.20	16	1,620	0.99%
2020/03/04	5	69.30	3	69.27	69.40	2	1,663	0.12%
2020/03/03	12	69.58	3	69.57	69.10	9	1,712	0.53%
2020/03/02	27	68.27	1	68.60	68.10	26	1,783	1.46%
2020/02/27	3	73.53	16	70.90	70.60	-13	1,937	-0.67%
2020/02/26	4	76.03	3	75.60	75.60	1	2,019	0.05%
2020/02/25	5	76.78	4	77.23	76.90	1	2,051	0.05%
2020/02/24	1	79.00	10	79.10	78.40	-9	2,161	-0.42%
2020/02/21	23	79.99	13	77.79	78.20	10	2,258	0.44%
2020/02/19	0	0.00	1	77.20	77.10	-1	2,371	-0.04%
2020/02/18	1	77.50	6	76.98	77.70	-5	2,379	-0.21%
2020/02/17	10	78.99	30	76.69	77.80	-20	2,451	-0.82%
2020/02/13	2	76.10	2	75.80	75.80	0	2,594	0.00%
2020/02/11	2	74.70	1	74.70	73.90	1	2,678	0.04%
2020/02/10	0	0.00	11	72.55	74.00	-11	2,718	-0.40%
2020/02/07	4	75.45	5	74.74	74.50	-1	2,840	-0.04%
2020/02/06	3	74.60	4	74.95	74.60	-1	2,989	-0.03%
2020/02/05	0	0.00	7	74.00	73.70	-7	3,104	-0.23%
2020/02/04	3	70.63	2	72.00	72.10	1	3,148	0.03%
2020/02/03	9	67.60	1	68.80	68.00	8	3,368	0.24%
2020/01/31	1	73.40	0	0.00	73.30	1	3,509	0.03%
2020/01/30	23	76.15	1	75.50	73.50	22	3,510	0.63%
2020/01/20	5	82.00	0	0.00	81.60	5	3,495	0.14%
2020/01/17	4	82.25	4	82.13	81.80	0	3,531	0.00%
2020/01/16	2	82.60	2	82.65	82.30	0	3,543	0.00%
2020/01/15	2	81.60	8	82.11	81.80	-6	3,542	-0.17%
2020/01/14	9	81.16	0	0.00	80.90	9	3,546	0.25%
2020/01/13	4	81.30	11	81.30	80.90	-7	3,561	-0.20%
2020/01/10	1	81.30	0	0.00	81.70	1	3,575	0.03%
2020/01/09	14	82.86	31	82.42	82.10	-17	3,610	-0.47%
2020/01/08	12	80.26	19	80.67	80.10	-7	3,613	-0.19%
2020/01/07	25	82.82	15	83.41	83.00	10	3,639	0.27%
2020/01/06	17	82.76	30	82.64	83.00	-13	3,667	-0.35%
2020/01/03	0	0.00	5	82.70	83.30	-5	3,747	-0.13%
2019/12/31	0	0.00	59	84.64	85.00	-59	3,792	-1.56%
2019/12/25	0	0.00	6	83.13	83.40	-6	3,943	-0.15%
2019/12/24	2	82.00	0	0.00	82.10	2	3,967	0.05%
2019/12/23	12	83.35	0	83.10	82.80	12	3,988	0.30%
2019/12/20	2	81.80	0	0.00	81.80	2	3,964	0.05%
2019/12/19	5	81.92	2	82.25	81.60	3	3,947	0.08%
2019/12/18	1	83.20	2	83.40	83.10	-1	3,917	-0.03%
2019/12/17	2	84.80	0	0.00	85.00	2	3,893	0.05%
2019/12/16	1	85.50	3	85.00	86.50	-2	3,874	-0.05%
2019/12/13	2	83.25	1	83.60	83.30	1	3,854	0.03%
2019/12/12	3	84.67	8	84.21	84.10	-5	3,844	-0.13%
2019/12/11	4	86.45	3	87.00	85.60	1	3,868	0.03%
2019/12/10	13	87.19	17	87.64	86.20	-4	3,903	-0.10%
2019/12/09	11	89.28	10	90.81	89.00	1	3,919	0.03%
2019/12/06	66	90.15	6	90.92	90.60	60	3,972	1.51%
2019/12/05	7	89.64	9	90.32	89.60	-2	3,939	-0.05%
2019/12/04	3	88.63	31	89.02	88.90	-28	3,958	-0.71%
2019/12/03	9	90.10	7	90.90	89.80	2	3,958	0.05%
2019/12/02	13	89.79	8	89.76	90.50	5	3,978	0.13%
2019/11/29	16	90.56	13	89.54	89.00	3	3,967	0.08%
2019/11/28	19	92.44	231	92.32	92.50	-212	3,933	-5.39%	大賣/鉅額交易
2019/11/27	47	95.06	35	96.11	94.30	12	3,963	0.30%
2019/11/26	35	93.35	22	95.76	96.70	13	3,970	0.33%
2019/11/25	207	92.14	3	91.97	92.90	204	3,825	5.33%	大買/鉅額交易
2019/11/22	1	90.20	2	89.60	88.80	-1	3,803	-0.03%
2019/11/21	9	89.81	7	89.40	88.80	2	3,877	0.05%
2019/11/20	24	88.90	31.1	88.86	89.40	-7.1	3,800	-0.19%
2019/11/19	84	86.85	21	86.90	86.80	63	3,691	1.71%
2019/11/18	28	87.35	34	87.98	86.10	-6	3,653	-0.16%
2019/11/15	0	0.00	1	85.10	85.60	-1	3,578	-0.03%
2019/11/14	10	86.21	9	85.14	85.60	1	3,621	0.03%
2019/11/13	28	85.59	32.1	85.81	85.60	-4.1	3,602	-0.11%
2019/11/12	87	81.07	3	81.40	81.50	84	3,562	2.36%
2019/11/11	88	80.64	11	80.92	81.00	77	3,664	2.10%
2019/11/08	4	83.25	5	83.46	82.70	-1	3,770	-0.03%
2019/11/07	3.1	82.31	8.1	82.22	81.50	-5	3,816	-0.13%
2019/11/06	53	85.12	66	84.86	84.40	-13	3,959	-0.33%
2019/11/05	33	84.35	15.2	84.65	85.00	17.8	3,936	0.45%
2019/11/04	32	81.41	12	80.68	80.10	20	3,838	0.52%
2019/11/01	4	77.75	1	77.50	76.70	3	3,743	0.08%
2019/10/31	34	79.01	45.3	79.38	78.80	-11.3	3,717	-0.30%
2019/10/30	39	76.98	19	77.04	78.60	20	3,542	0.56%
2019/10/29	4	71.70	0	0.00	71.50	4	3,431	0.12%
2019/10/25	5	73.40	0	0.00	73.00	5	3,548	0.14%
2019/10/23	2	73.50	2	73.50	72.90	0	3,669	0.00%
2019/10/22	26.1	72.96	0	0.00	72.50	26.1	3,684	0.71%
2019/10/21	1	72.70	1	73.20	73.20	0	3,704	0.00%
2019/10/18	1	74.20	14.6	72.18	72.00	-13.6	3,740	-0.36%
2019/10/17	2	73.30	2	73.50	74.00	0	3,729	0.00%
2019/10/16	7	72.90	10	72.04	71.50	-3	3,688	-0.08%
2019/10/15	1.2	73.63	0	0.00	74.30	1.2	3,652	0.03%
2019/10/14	1.1	76.09	0	0.00	75.40	1.1	3,636	0.03%
2019/10/09	6	76.43	5	76.28	76.80	1	3,651	0.03%
2019/10/08	2.2	80.05	1	79.50	79.10	1.2	3,680	0.03%
2019/10/07	2	81.00	0.9	80.50	80.50	1.1	3,742	0.03%
2019/10/04	3	83.00	4	84.53	83.00	-1	3,860	-0.03%
2019/10/03	3	85.97	3	86.70	85.30	0	4,070	0.00%
2019/10/02	4	84.38	4	84.45	84.00	0	4,087	0.00%
2019/10/01	1	79.70	1	79.30	79.60	0	4,099	0.00%
2019/09/27	7.2	81.30	37	81.43	80.80	-29.8	4,117	-0.72%
2019/09/26	2	85.65	1	83.90	83.60	1	4,117	0.02%
2019/09/25	0.1	91.50	0	0.00	83.40	0.1	4,149	0.00%
2019/09/24	5	83.54	0	0.00	83.20	5	4,259	0.12%
2019/09/20	1	84.40	0	0.00	85.00	1	4,312	0.02%
2019/09/17	101	84.41	1.9	84.46	84.10	99.1	4,464	2.22%	大買/
2019/09/16	1	83.00	1	84.50	83.30	0	4,489	0.00%
2019/09/12	150	85.00	175	84.92	84.90	-25	4,510	-0.55%	大買/大賣/
2019/09/11	2	83.15	0	0.00	82.60	2	4,535	0.04%
2019/09/10	6	83.23	2	83.85	82.30	4	4,623	0.09%
2019/09/06	3	86.60	0	0.00	86.20	3	4,623	0.06%
2019/09/05	2	87.40	1	87.70	87.50	1	4,661	0.02%
2019/09/04	3	87.73	1	87.50	87.40	2	4,774	0.04%
2019/09/03	0	0.00	12	86.32	85.20	-12	4,843	-0.25%
2019/09/02	12	87.46	2	87.20	88.00	10	5,011	0.20%
2019/08/30	18	88.34	18	90.17	87.00	0	5,236	0.00%
2019/08/29	2	88.80	7	88.21	88.60	-5	5,206	-0.10%
2019/08/28	3	85.07	2	84.60	84.00	1	5,175	0.02%
2019/08/27	7	87.03	12	88.08	85.80	-5	5,287	-0.09%
2019/08/26	15	87.31	10	88.00	90.00	5	5,257	0.10%
2019/08/23	8	85.40	27	84.99	84.80	-19	5,237	-0.36%
2019/08/22	1	86.70	0	0.00	87.00	1	5,385	0.02%
2019/08/21	1	87.70	1	89.20	87.80	0	5,481	0.00%
2019/08/20	15	89.48	2	89.30	88.30	13	5,547	0.23%
2019/08/19	10	90.15	0	0.00	89.30	10	5,672	0.18%
2019/08/16	9	90.84	0	0.00	90.20	9	5,754	0.16%
2019/08/15	10	94.54	9	97.59	93.00	1	5,809	0.02%
2019/08/14	3	98.13	10	100.32	96.40	-7	5,813	-0.12%
2019/08/13	15	98.99	21.1	98.10	98.60	-6.1	5,735	-0.11%
2019/08/12	15	93.89	29	93.42	95.40	-14	5,657	-0.25%
2019/08/08	22	90.21	23	88.74	90.80	-1	5,604	-0.02%
2019/08/07	304	83.95	8	83.63	84.60	296	5,434	5.45%	大買/鉅額交易
2019/08/06	15	80.73	18	77.88	81.10	-3	5,339	-0.06%
2019/08/05	7	78.30	7	80.19	78.40	0	5,276	0.00%
2019/08/02	3	79.97	0	0.00	79.50	3	5,258	0.06%
2019/08/01	2	82.10	5	82.04	82.30	-3	5,231	-0.06%
2019/07/31	18	77.53	24	76.80	80.30	-6	5,175	-0.12%
2019/07/30	3	77.90	3	78.43	77.20	0	5,133	0.00%
2019/07/29	50	81.45	46	82.26	79.80	4	5,088	0.08%
2019/07/26	15	81.15	13	81.27	80.00	2	5,015	0.04%
2019/07/25	1	76.70	0	0.00	76.00	1	4,855	0.02%
2019/07/24	3	76.67	10	76.75	76.50	-7	4,884	-0.14%
2019/07/23	5	75.80	4	76.08	75.20	1	4,853	0.02%
2019/07/22	0	0.00	3	77.17	77.30	-3	4,814	-0.06%
2019/07/19	0	0.00	5	79.04	79.10	-5	4,751	-0.11%
2019/07/18	1	77.50	7	78.79	77.50	-6	4,728	-0.13%
2019/07/17	4	78.00	22	78.75	77.60	-18	4,706	-0.38%
2019/07/16	11.9	79.00	1	79.00	79.00	10.9	4,664	0.23%
2019/07/15	21	78.59	4	79.55	77.80	17	4,625	0.37%
2019/07/12	24	82.38	11	80.81	77.50	13	4,572	0.28%
2019/07/11	6	80.15	7	80.03	80.00	-1	4,462	-0.02%
2019/07/10	121	78.21	30	78.26	79.40	91	4,362	2.09%	大買/
2019/07/09	74	75.77	73	75.37	77.40	1	4,213	0.02%
2019/07/08	18	70.63	27	72.39	70.40	-9	3,969	-0.23%
2019/07/05	52	71.07	50	69.07	71.50	2	3,870	0.05%
2019/07/03	1	67.00	2	66.15	65.30	-1	3,751	-0.03%
2019/07/02	1	64.50	2	65.90	66.60	-1	3,721	-0.03%
2019/07/01	18	64.77	26	63.92	64.30	-8	3,660	-0.22%
2019/06/28	3	68.97	3	69.03	68.60	0	3,552	0.00%
2019/06/27	11	68.94	10	69.14	69.60	1	3,531	0.03%
2019/06/26	18	69.33	8	70.46	68.30	10	3,534	0.28%
2019/06/25	0	0.00	5	67.80	68.80	-5	3,455	-0.14%
2019/06/24	24	69.47	7	70.00	68.10	17	3,419	0.50%
2019/06/21	2	68.40	1	68.40	68.40	1	3,365	0.03%
2019/06/20	7	69.47	4	68.90	68.40	3	3,329	0.09%
2019/06/19	9	68.66	52.2	68.67	70.00	-43.2	3,268	-1.32%
2019/06/18	39	70.19	43	69.10	66.90	-4	3,197	-0.13%
2019/06/17	6	69.25	7	68.71	67.50	-1	3,096	-0.03%
2019/06/14	6	68.33	7	68.89	68.40	-1	3,082	-0.03%
2019/06/13	53	69.02	15	68.42	68.40	38	3,067	1.24%
2019/06/12	15	67.54	43	69.24	69.40	-28	2,993	-0.94%
2019/06/11	23	72.60	13	73.10	71.10	10	2,863	0.35%
2019/06/10	19	71.94	25	72.52	73.80	-6	2,747	-0.22%
2019/06/06	238	65.57	56	65.81	69.90	182	2,553	7.13%	大買/鉅額交易
2019/06/05	13	63.01	28	63.58	63.70	-15	2,301	-0.65%
2019/06/04	0	0.00	8	62.85	62.70	-8	2,240	-0.36%
2019/06/03	43	62.64	25	63.19	61.90	18	2,174	0.83%
2019/05/31	18	60.78	19	61.19	62.70	-1	2,019	-0.05%
2019/05/30	32	61.37	20	62.12	62.50	12	1,943	0.62%
2019/05/29	72	64.04	67	60.41	63.70	5	1,846	0.27%
2019/05/28	41	60.58	45	60.95	59.20	-4	1,646	-0.24%
2019/05/27	31	63.23	10	63.88	64.10	21	1,517	1.38%
2019/05/24	22	62.55	29	62.06	63.20	-7	1,418	-0.49%
2019/05/23	10	58.52	26	57.65	60.80	-16	1,245	-1.28%
2019/05/22	67	54.94	9	55.24	57.10	58	1,095	5.29%
2019/05/21	4	51.90	11	53.71	54.50	-7	977	-0.72%
2019/05/20	5	49.50	23	50.05	49.70	-18	857	-2.10%
2019/05/17	15	48.95	7	48.70	49.50	8	814	0.98%
2019/05/16	4	46.58	7	46.57	47.00	-3	754	-0.40%
2019/05/15	1	45.00	3	44.15	45.00	-2	687	-0.29%
2019/05/14	8	41.73	0	43.40	43.40	8	689	1.16%
2019/05/13	10	41.60	2	42.00	41.60	8	693	1.15%
2019/05/10	2	43.70	5	41.95	42.50	-3	686	-0.44%
2019/05/09	0	0.00	2	44.85	43.85	-2	669	-0.30%
2019/05/08	1	44.45	7	43.59	44.75	-6	646	-0.93%
2019/05/07	8	44.90	0	0.00	44.25	8	631	1.27%
2019/05/03	7	44.36	7	44.61	44.75	0	598	0.00%
2019/04/30	4	42.95	4	42.40	44.20	0	564	0.00%
2019/04/29	0.1	41.00	0	0.00	41.10	0.1	521	0.02%
2019/04/23	5	40.20	5	40.33	40.20	0	506	0.00%
2019/04/16	1	41.55	0	0.00	41.50	1	503	0.20%
2019/04/15	1.1	41.79	2	41.75	41.80	-0.9	503	-0.18%
2019/04/10	0	0.00	5	40.94	40.55	-5	501	-1.00%
2019/04/09	2	41.80	20	41.51	41.25	-18	495	-3.63%
2019/04/08	1	40.90	3	40.72	40.75	-2	489	-0.41%
2019/04/03	1	41.20	1	41.45	41.10	0	483	0.00%
2019/04/02	15	41.57	0	0.00	41.25	15	479	3.13%
2019/04/01	8	41.34	78	41.52	41.30	-70	469	-14.91%
2019/03/29	37	41.74	28	42.41	41.00	9	446	2.01%
2019/03/28	1	41.65	14	41.74	41.60	-13	413	-3.15%
2019/03/26	25	40.15	10	40.25	40.80	15	384	3.90%
2019/03/25	0	0.00	0	39.65	38.75	0	367	0.00%
2019/03/21	11	40.05	0	0.00	40.15	11	353	3.11%
2019/03/20	1	40.65	0	0.00	40.50	1	341	0.29%
2019/03/19	17	40.92	38	39.87	41.00	-21	302	-6.93%
2019/03/18	8	38.13	24	38.21	39.20	-16	258	-6.18%
2019/03/15	1	37.30	0	0.00	37.05	1	239	0.42%
2019/03/14	24	37.83	2	37.68	37.35	22	234	9.40%
2019/03/13	1	37.60	0	0.00	37.05	1	232	0.43%
2019/03/12	4	38.31	3	38.22	37.60	1	228	0.44%
2019/03/11	3	38.03	3	37.88	38.15	0	222	0.00%
2019/03/08	13	37.63	0	0.00	37.70	13	218	5.94%
2019/02/15	1	39.00	1	38.30	38.40	0	197	0.00%
2019/02/14	0	0.00	1	37.80	37.95	-1	187	-0.53%
2019/02/13	1	38.00	24	38.01	38.20	-23	181	-12.64%
2019/02/12	24	37.95	14	37.42	37.95	10	163	6.10%
2019/01/28	0	0.00	1	34.50	34.50	-1	141	-0.70%
2019/01/21	10	34.99	0	0.00	35.00	10	142	7.02%
2019/01/18	0	0.00	1	34.15	34.65	-1	141	-0.71%
2019/01/11	1	34.80	1	34.10	34.40	0	147	0.00%
2019/01/03	3	33.27	3	33.17	33.45	0	146	0.00%
2018/12/21	0	0.00	18	31.33	32.00	-18	182	-9.88%
2018/12/13	0	0.00	1	32.70	32.70	-1	288	-0.35%
2018/12/03	0	0.00	1.8	34.34	34.25	-1.8	316	-0.58%
2018/11/08	2	31.75	0	0.00	31.80	2	424	0.47%
2018/10/31	3	31.55	0	0.00	31.70	3	573	0.52%
2018/10/18	0	0.00	50	31.93	32.30	-50	798	-6.26%
2018/10/17	1	31.80	15	31.96	31.80	-14	803	-1.74%
2018/10/16	0.1	31.75	0	0.00	31.70	0.1	801	0.01%
2018/10/11	0	0.00	65	33.03	32.85	-65	792	-8.20%
2018/10/05	0	0.00	3	35.10	35.70	-3	777	-0.39%
2018/10/02	3.3	36.65	0	0.00	36.65	3.3	764	0.43%
2018/09/28	1	37.50	93	37.79	37.55	-92	753	-12.22%
2018/09/27	0	0.00	17	38.86	39.25	-17	740	-2.29%
2018/09/26	166	39.86	19	40.83	39.00	147	731	20.09%	大買/鉅額交易
2018/09/25	92	40.16	4	39.63	40.15	88	671	13.10%
2018/09/14	0	0.00	1	37.85	37.90	-1	640	-0.16%
2018/09/12	0	0.00	1	36.45	36.45	-1	634	-0.16%
2018/09/11	1	35.05	0	0.00	34.90	1	629	0.16%
2018/09/10	0	0.00	1	34.85	34.10	-1	628	-0.16%
2018/09/05	0	36.50	0	0.00	36.45	0	619	0.00%
2018/08/28	0	0.00	0.1	37.30	37.40	-0.1	629	-0.02%
2018/08/22	1	38.30	0	0.00	38.25	1	623	0.16%
2018/08/21	0	0.00	6	38.20	38.05	-6	613	-0.98%
2018/08/20	100	37.36	0	0.00	37.40	100	607	16.46%
2018/08/16	0	0.00	2	34.80	37.55	-2	574	-0.35%
2018/08/15	2.1	34.36	15	34.43	34.55	-12.9	550	-2.34%
2018/08/14	0	0.00	3	34.38	35.15	-3	546	-0.55%
2018/08/13	5	35.11	7	34.34	34.60	-2	541	-0.37%
2018/08/10	2	36.55	0	0.00	36.55	2	516	0.39%
2018/08/09	0	0.00	2	38.30	38.25	-2	494	-0.40%
2018/08/08	6	38.96	1	38.40	38.30	5	482	1.04%
2018/08/07	1	39.60	11	39.88	40.50	-10	455	-2.20%
2018/08/06	12	40.22	38	39.62	40.20	-26	420	-6.18%
2018/08/03	39	37.72	23	36.65	38.00	16	333	4.80%
2018/08/02	24	35.68	16	36.23	35.25	8	280	2.85%
2018/08/01	68	35.69	3	36.18	36.05	65	255	25.43%
2018/07/31	5	33.20	0	0.00	33.20	5	215	2.32%
2018/07/30	0	0.00	2	32.70	32.65	-2	209	-0.95%
2018/07/27	3	31.90	10	31.69	31.80	-7	199	-3.51%
2018/07/26	5	32.27	0	0.00	32.20	5	197	2.53%
2018/07/25	6	32.05	0	0.00	31.65	6	193	3.10%
2018/07/24	9	31.09	0	0.00	30.90	9	188	4.79%
2018/06/29	0	0.00	3	31.50	30.60	-3	213	-1.40%
2018/06/28	12	30.49	9	30.90	30.90	3	208	1.44%
2018/06/06	5	30.40	0	0.00	30.00	5	195	2.56%
2018/04/23	2	30.00	0	0.00	29.90	2	122	1.64%
2018/04/18	0	0.00	6	29.95	30.10	-6	123	-4.85%
2018/03/27	6	33.33	0	0.00	32.80	6	107	5.56%
2018/03/05	0	0.00	0	32.40	32.50	0	190	-0.01%
2018/02/27	1	32.45	0	0.00	32.80	1	196	0.51%
2018/02/12	3	31.18	3	31.75	31.70	0	203	0.00%
2018/01/25	4	35.50	0	0.00	35.45	4	212	1.88%