辛耘 (3583)-華南永昌券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
437.0
漲跌
▼2.0
漲幅
-0.46%
成交量
2,940張
產業
上市半導體類股
511人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

辛耘 (3583)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
2024/12/03	11	439.68	7.2	440.26	437.00	3.8	4,644	0.08%
2024/12/02	6.1	436.45	6.1	437.09	439.00	0.1	4,676	0.00%
2024/11/29	6.2	412.39	5.1	411.37	415.00	1.1	4,725	0.02%
2024/11/28	0.2	414.25	5	408.80	409.50	-4.8	4,767	-0.10%
2024/11/27	1.1	415.68	22	418.75	414.50	-20.9	4,800	-0.44%
2024/11/26	0.2	421.50	1.1	420.45	425.00	-0.9	4,833	-0.02%
2024/11/25	1.3	436.48	1	427.50	427.00	0.3	4,917	0.01%
2024/11/22	20	439.73	4	432.77	432.50	16	5,042	0.32%
2024/11/21	3	435.17	8	433.88	432.00	-5	5,102	-0.10%
2024/11/20	11	437.55	6	436.93	433.50	5	5,153	0.10%
2024/11/19	5	424.92	5	430.20	432.50	0	5,187	0.00%
2024/11/18	5	416.40	14	417.51	414.50	-9	5,271	-0.17%
2024/11/15	5.5	441.25	32	437.62	436.00	-26.5	5,318	-0.50%
2024/11/14	16	446.53	28	446.86	443.50	-12	5,482	-0.22%
2024/11/13	20.7	461.19	4.1	458.19	450.00	16.7	5,554	0.30%
2024/11/12	9.3	453.05	6.1	452.67	463.50	3.2	5,604	0.06%
2024/11/11	2.2	462.56	3	462.00	463.00	-0.8	5,628	-0.01%
2024/11/08	2	462.98	4.1	465.48	465.50	-2.1	5,720	-0.04%
2024/11/07	6.3	463.95	7	463.29	459.00	-0.7	5,771	-0.01%
2024/11/06	5	456.42	3	462.16	455.00	2	5,821	0.03%
2024/11/05	2.1	459.89	3	458.67	454.00	-0.9	5,897	-0.01%
2024/11/04	10	459.10	1	458.00	458.00	9	5,940	0.15%
2024/11/01	277	463.82	9.1	461.89	460.00	267.9	5,957	4.50%	大買/鉅額交易
2024/10/30	3.1	450.93	1	449.00	452.00	2.1	5,975	0.03%
2024/10/29	1.2	447.85	3.2	444.97	447.00	-2	6,039	-0.03%
2024/10/28	6.1	453.88	12.1	459.31	449.00	-6	6,075	-0.10%
2024/10/25	1.5	462.83	1	467.00	462.00	0.5	6,121	0.01%
2024/10/24	15.9	469.69	12.1	468.30	462.00	3.7	6,192	0.06%
2024/10/23	17.1	483.86	10	482.59	476.50	7.1	6,261	0.11%
2024/10/22	2.1	480.03	13.3	473.74	473.00	-11.1	6,301	-0.18%
2024/10/21	7	483.65	6	486.83	483.00	1	6,402	0.02%
2024/10/18	14	488.74	18	486.08	480.50	-4	6,488	-0.06%
2024/10/17	23	489.95	18	489.83	492.50	5	6,436	0.08%
2024/10/16	13.1	485.99	18	486.31	485.00	-4.9	6,402	-0.08%
2024/10/15	11.3	484.61	10.1	482.02	480.50	1.1	6,359	0.02%
2024/10/14	15.2	485.59	11.1	483.75	491.50	4.1	6,326	0.06%
2024/10/11	25.2	497.18	18	497.50	488.00	7.2	6,326	0.11%
2024/10/09	26	504.08	31	498.75	498.50	-4.9	6,331	-0.08%
2024/10/08	66.3	507.83	63.6	507.35	506.00	2.6	6,363	0.04%
2024/10/07	58	479.67	18.5	478.87	491.50	39.6	6,209	0.64%
2024/10/04	7	445.93	8.3	446.71	447.00	-1.3	6,234	-0.02%
2024/10/01	8	434.81	2	431.22	435.50	6	6,355	0.09%
2024/09/30	1.1	426.24	3	431.00	424.50	-2	6,482	-0.03%
2024/09/27	5.1	451.97	16.1	447.70	439.50	-11	6,568	-0.17%
2024/09/26	7	452.71	9.2	450.71	447.50	-2.2	6,621	-0.03%
2024/09/25	15	457.00	16	454.13	453.50	-1	6,752	-0.01%
2024/09/24	38	443.18	27.2	442.18	440.50	10.9	6,680	0.16%
2024/09/23	24	456.38	24	452.81	453.00	0	6,591	0.00%
2024/09/20	47	451.37	54.4	451.37	451.50	-7.4	6,567	-0.11%
2024/09/19	207.3	442.75	105.2	435.11	437.50	102.2	6,371	1.60%	大買/大賣/鉅額交易
2024/09/18	103	420.71	19.3	413.84	426.50	83.7	6,110	1.37%	大買/
2024/09/16	12.1	391.24	10	389.85	388.00	2.1	6,004	0.03%
2024/09/13	19.2	402.09	16	400.31	397.50	3.2	6,083	0.05%
2024/09/12	20	397.10	9.7	396.35	397.50	10.3	5,997	0.17%
2024/09/11	3	379.33	3	377.18	383.00	0	5,919	0.00%
2024/09/10	11.1	383.46	16	378.49	374.00	-5	5,953	-0.08%
2024/09/09	14.1	377.81	7	380.72	379.00	7.1	5,884	0.12%
2024/09/06	15.1	380.17	9	380.39	377.00	6.1	5,856	0.10%
2024/09/05	11.1	377.92	24	375.00	371.00	-12.9	5,819	-0.22%
2024/09/04	3.6	379.83	16	375.32	377.50	-12.4	5,838	-0.21%
2024/09/03	18.2	403.53	107	399.32	397.00	-88.9	5,836	-1.52%	大賣/
2024/09/02	5.5	410.78	41.1	408.69	402.00	-35.6	5,816	-0.61%
2024/08/30	7	432.42	6	434.67	431.50	1	5,734	0.02%
2024/08/29	13.1	437.34	9.3	439.56	435.00	3.8	5,693	0.07%
2024/08/28	48	437.38	9	439.39	436.00	39	5,663	0.69%
2024/08/27	13	442.92	11	440.82	441.00	2	5,647	0.04%
2024/08/26	15.5	457.72	75.2	438.47	435.00	-59.7	5,580	-1.07%
2024/08/23	71.1	470.16	7.3	462.73	468.50	63.8	5,467	1.17%
2024/08/22	12.1	458.96	18	459.94	453.00	-5.9	5,410	-0.11%
2024/08/21	12	457.71	17.4	456.48	455.00	-5.3	5,392	-0.10%
2024/08/20	19.7	471.56	15.5	469.97	467.50	4.2	5,397	0.08%
2024/08/19	11.3	457.96	14	456.95	466.00	-2.8	5,300	-0.05%
2024/08/16	19.1	464.18	28.7	462.40	452.50	-9.6	5,228	-0.18%
2024/08/15	12.5	436.41	20.5	437.51	441.00	-8	5,036	-0.16%
2024/08/14	28	433.96	21.3	430.56	424.00	6.7	4,952	0.14%
2024/08/13	6	417.83	13	417.23	423.50	-7	4,834	-0.14%
2024/08/12	10.2	421.07	9.4	419.83	414.50	0.8	4,839	0.02%
2024/08/09	7.3	389.65	18	389.83	396.00	-10.7	4,747	-0.23%
2024/08/08	37.1	359.94	5	362.30	361.50	32.1	4,696	0.68%
2024/08/07	17	375.38	17	373.85	371.00	0	4,703	0.00%
2024/08/06	22	349.72	13	343.69	354.00	9	4,684	0.19%
2024/08/05	8.2	362.23	10.1	359.36	354.50	-1.9	4,713	-0.04%
2024/08/02	7.4	408.44	4	408.13	393.50	3.4	4,734	0.07%
2024/08/01	38.3	419.23	11	417.09	418.50	27.3	4,834	0.56%
2024/07/31	39	403.37	37	404.57	401.00	2	4,875	0.04%
2024/07/30	10	397.54	45	386.69	405.50	-35	4,886	-0.72%
2024/07/29	9	393.33	17	384.00	382.00	-8	4,873	-0.16%
2024/07/26	23.2	410.48	8	403.45	401.50	15.1	4,840	0.31%
2024/07/23	15.1	407.93	19	404.08	409.00	-3.9	4,820	-0.08%
2024/07/22	25.1	398.80	31	402.00	391.00	-5.9	4,782	-0.12%
2024/07/19	34	410.28	17.1	416.96	420.00	16.9	4,690	0.36%
2024/07/18	9.2	382.56	9	381.12	382.00	0.2	4,680	0.00%
2024/07/17	1.2	410.28	1.1	407.21	409.00	0.1	4,683	0.00%
2024/07/16	10	418.15	41.2	417.74	413.50	-31.2	4,737	-0.66%
2024/07/15	2.1	417.56	4.3	420.31	423.50	-2.2	4,883	-0.04%
2024/07/12	7.3	418.05	10	411.50	411.50	-2.7	4,986	-0.05%
2024/07/11	16	441.24	10	438.01	438.00	6	5,160	0.12%
2024/07/10	18.2	452.70	13.5	444.90	434.00	4.7	5,167	0.09%
2024/07/09	14.1	443.02	7.1	441.57	446.50	7	5,116	0.14%
2024/07/08	21.1	449.54	59.1	447.97	443.00	-38	5,148	-0.74%
2024/07/05	47	438.56	68.2	428.30	451.50	-21.1	5,014	-0.42%
2024/07/04	57.3	406.96	31	395.45	410.50	26.3	4,917	0.53%
2024/07/03	18	382.92	21	375.93	373.50	-3	4,915	-0.06%
2024/07/02	21	388.90	28.3	389.88	389.00	-7.3	4,966	-0.15%
2024/07/01	35.3	378.61	26.8	381.92	388.50	8.5	5,209	0.16%
2024/06/28	36.1	356.58	11	356.23	353.50	25.1	5,222	0.48%
2024/06/27	1	350.99	3	355.50	346.00	-2	5,362	-0.04%
2024/06/26	9.1	351.35	12	351.54	354.00	-3	5,435	-0.05%
2024/06/25	1	336.50	9	335.83	335.00	-8	5,566	-0.14%
2024/06/24	6	349.08	3	350.00	342.00	3	5,822	0.05%
2024/06/21	11	357.77	6	358.67	358.50	5	6,054	0.08%
2024/06/20	26	363.27	20.4	368.53	367.50	5.7	6,188	0.09%
2024/06/19	5	348.40	5.1	346.59	349.00	-0.1	6,142	0.00%
2024/06/18	5	349.50	10	344.00	344.00	-5	6,178	-0.08%
2024/06/17	14	353.21	9	347.72	340.50	5	6,253	0.08%
2024/06/14	8	345.81	4.2	343.79	344.50	3.8	6,372	0.06%
2024/06/13	5	348.20	3	351.17	349.50	2	6,514	0.03%
2024/06/12	6	345.33	2.2	349.45	345.00	3.8	6,570	0.06%
2024/06/11	7	349.00	42	348.58	349.50	-35	6,622	-0.53%
2024/06/07	32.3	342.78	29	342.14	347.00	3.3	6,682	0.05%
2024/06/06	12.3	337.51	8	341.16	331.00	4.3	6,709	0.06%
2024/06/05	7	328.71	0	0.00	327.00	7	6,813	0.10%
2024/06/04	1	336.50	2	335.00	331.00	-1	6,997	-0.01%
2024/06/03	4	338.12	6	338.50	339.00	-2	7,202	-0.03%
2024/05/31	4	331.13	5	332.50	339.00	-1	7,356	-0.01%
2024/05/30	10	334.40	4	330.25	330.00	6	7,430	0.08%
2024/05/29	3	344.17	4	347.13	343.00	-1	7,524	-0.01%
2024/05/28	7	344.79	9	348.50	342.00	-2	7,556	-0.03%
2024/05/27	7.1	348.29	1	343.00	342.50	6.1	7,594	0.08%
2024/05/24	3.1	343.06	5	348.59	351.00	-2	7,807	-0.03%
2024/05/23	3	338.50	5	336.20	334.00	-2	8,147	-0.02%
2024/05/22	2	333.00	2.1	335.71	334.00	-0.1	8,286	0.00%
2024/05/21	3	330.33	8	332.94	334.50	-5	8,459	-0.06%
2024/05/20	8.1	332.53	2	328.25	328.50	6.1	8,525	0.07%
2024/05/17	2	338.75	7	339.36	338.00	-5	8,577	-0.06%
2024/05/16	4	331.38	17	334.73	332.50	-13	8,622	-0.15%
2024/05/15	8	326.31	4	328.75	320.00	4	8,705	0.05%
2024/05/14	3	321.67	3	322.67	323.50	0	8,887	0.00%
2024/05/13	11	324.82	29	325.84	319.00	-18	8,883	-0.20%
2024/05/10	15.1	350.79	16	353.11	345.00	-0.9	8,815	-0.01%
2024/05/09	20	367.63	29	366.14	364.00	-9	8,740	-0.10%
2024/05/08	9	366.50	7	364.21	368.00	2	8,656	0.02%
2024/05/07	41.1	359.99	16	362.00	364.00	25	8,609	0.29%
2024/05/06	16	351.34	19	349.47	348.50	-3	8,456	-0.04%
2024/05/03	4	349.25	5	343.70	342.50	-1	8,341	-0.01%
2024/05/02	20	336.53	15.1	344.73	347.00	5	8,315	0.06%
2024/04/30	11	343.77	6.9	343.34	338.00	4.2	8,312	0.05%
2024/04/29	16	339.22	30	343.68	342.50	-14	8,288	-0.17%
2024/04/26	17	334.97	19	334.66	335.00	-2	8,274	-0.02%
2024/04/25	7	323.29	9.5	326.62	326.50	-2.5	8,301	-0.03%
2024/04/24	33.5	337.07	27.4	334.80	328.50	6.1	8,289	0.07%
2024/04/23	13	317.42	29	317.45	321.50	-16	8,261	-0.19%
2024/04/22	33	312.71	35.4	313.49	304.50	-2.3	8,245	-0.03%
2024/04/19	34.3	321.65	73.1	319.61	316.50	-38.8	8,188	-0.47%
2024/04/18	25.3	355.73	13	354.88	346.50	12.3	8,018	0.15%
2024/04/17	46	356.47	29	357.74	363.00	17	7,899	0.22%
2024/04/16	15.3	336.82	23.2	333.06	340.00	-7.9	7,750	-0.10%
2024/04/15	18	348.92	13.2	351.52	341.00	4.8	7,646	0.06%
2024/04/12	24.1	346.96	15.9	347.16	341.00	8.2	7,539	0.11%
2024/04/11	19	340.55	79	338.78	337.00	-60	7,412	-0.81%
2024/04/10	10.8	353.17	59.3	343.60	341.00	-48.5	7,350	-0.66%
2024/04/09	32	367.92	34.1	362.10	354.00	-2.1	7,244	-0.03%
2024/04/08	51.2	367.97	31.2	369.21	364.50	20	7,095	0.28%
2024/04/03	101.1	369.57	114	370.01	380.50	-12.9	6,932	-0.19%	大買/大賣/
2024/04/02	68.9	339.96	68.1	342.06	347.00	0.8	6,559	0.01%
2024/04/01	65.2	318.33	45	318.01	315.50	20.2	6,367	0.32%
2024/03/29	28	303.55	29	302.91	302.00	-1	6,182	-0.02%
2024/03/28	41.1	312.91	33	315.59	309.00	8.1	6,076	0.13%
2024/03/27	83	311.59	63.4	308.40	317.50	19.7	5,884	0.33%
2024/03/26	67	298.79	50.8	299.58	291.50	16.3	5,624	0.29%
2024/03/25	44	296.39	29.8	295.99	298.50	14.2	5,383	0.26%
2024/03/22	10	284.35	22	288.09	287.00	-12	5,235	-0.23%
2024/03/21	25	284.00	22	283.61	283.00	3	5,149	0.06%
2024/03/20	35.1	282.74	38	279.82	277.50	-2.9	5,097	-0.06%
2024/03/19	54	291.11	43	290.59	290.00	11	5,006	0.22%
2024/03/18	71	279.99	61	280.33	287.00	10	4,838	0.21%
2024/03/15	27	269.80	24	268.13	266.00	3	4,686	0.06%
2024/03/14	40	264.66	10.1	264.16	265.00	30	4,636	0.65%
2024/03/13	53	275.80	51.1	272.12	276.00	2	4,564	0.04%
2024/03/12	46	283.99	28	284.98	285.00	18	4,482	0.40%
2024/03/11	21	280.93	50	280.32	280.50	-29	4,413	-0.66%
2024/03/08	23.1	275.03	29.1	271.75	263.50	-5.9	4,295	-0.14%
2024/03/07	53.1	284.99	40.2	289.31	285.00	13	4,173	0.31%
2024/03/06	36	283.67	61	284.24	288.00	-25	4,103	-0.61%
2024/03/05	33.1	274.78	24	274.40	275.00	9.1	4,037	0.23%
2024/03/04	45	275.59	227	274.66	268.00	-182	3,969	-4.58%	大賣/鉅額交易
2024/03/01	48	269.13	104.1	268.75	268.00	-56.1	3,909	-1.44%	大賣/
2024/02/29	164.2	265.96	14.9	264.28	267.00	149.3	3,965	3.76%	大買/鉅額交易
2024/02/27	157.2	271.77	95.4	272.92	266.50	61.7	3,944	1.56%	大買/
2024/02/26	119.8	285.82	144	286.22	293.50	-24.3	3,840	-0.63%	大買/大賣/
2024/02/23	65.9	267.95	185	276.10	278.50	-119.1	3,611	-3.30%	大賣/鉅額交易
2024/02/22	82	249.32	77	248.99	253.50	5	3,588	0.14%
2024/02/21	81	240.25	23.5	240.38	239.50	57.5	3,407	1.69%
2024/02/20	45.4	243.22	3.2	243.97	242.00	42.2	3,351	1.26%
2024/02/19	132.2	242.75	11	242.09	242.50	121.2	3,278	3.70%	大買/鉅額交易
2024/02/16	47	247.17	63	247.90	247.50	-16	3,224	-0.50%
2024/02/15	19.2	233.41	40.2	238.78	243.50	-21	3,086	-0.68%
2024/02/05	5	216.20	10	219.95	221.50	-5	2,926	-0.17%
2024/02/02	3	219.50	4	219.25	219.50	-1	2,911	-0.03%
2024/02/01	3	219.33	5	218.30	218.50	-2	2,900	-0.07%
2024/01/31	23	220.89	10	219.80	215.50	13	2,895	0.45%
2024/01/30	1	219.00	3	219.67	220.00	-2	2,862	-0.07%
2024/01/29	0	0.00	12	217.38	218.50	-12	2,858	-0.42%
2024/01/26	8	212.31	19	211.89	210.50	-11	2,845	-0.39%
2024/01/25	5	220.30	3	222.17	216.00	2	2,840	0.07%
2024/01/24	15	222.50	27	220.83	219.00	-12	2,811	-0.43%
2024/01/23	13	220.04	18.1	219.28	220.00	-5.1	2,763	-0.18%
2024/01/22	25.1	220.50	10.1	221.00	221.00	15	2,733	0.55%
2024/01/19	17	217.06	34	217.26	212.50	-17	2,655	-0.64%
2024/01/18	8	210.19	14.4	215.25	209.50	-6.4	2,583	-0.25%
2024/01/17	38.2	220.16	50	218.55	214.50	-11.8	2,582	-0.46%
2024/01/16	27	215.00	16	216.88	217.00	11	2,515	0.44%
2024/01/15	24	212.35	1	213.50	214.00	23	2,513	0.92%
2024/01/12	7	209.36	2	210.25	210.50	5	2,602	0.19%
2024/01/11	1	204.50	3.5	207.57	210.00	-2.5	2,611	-0.10%
2024/01/10	9.5	209.29	10.1	209.69	206.00	-0.6	2,612	-0.02%
2024/01/09	2	203.00	1	199.50	202.00	1	2,555	0.04%
2024/01/08	0	0.00	1.1	199.88	197.50	-1.1	2,572	-0.04%
2024/01/05	1	201.00	3	200.83	199.50	-2	2,608	-0.08%
2024/01/04	1	207.00	0.1	207.50	206.50	1	2,626	0.04%
2024/01/02	2	209.00	2.1	212.12	210.50	-0.1	2,688	0.00%
2023/12/29	2	213.00	1	213.00	214.00	1	2,702	0.04%
2023/12/28	0	0.00	5.4	211.81	213.00	-5.4	2,713	-0.20%
2023/12/27	0	0.00	7.1	210.50	211.00	-7.1	2,773	-0.26%
2023/12/26	2	207.75	4	206.00	206.50	-2	2,864	-0.07%
2023/12/25	1	208.00	0	0.00	207.50	1	2,891	0.03%
2023/12/22	0	0.00	1	207.50	206.50	-1	2,902	-0.03%
2023/12/21	6.4	208.59	4	209.38	207.50	2.4	2,920	0.08%
2023/12/20	18.1	215.88	194	213.98	213.50	-175.9	2,992	-5.88%	大賣/鉅額交易
2023/12/19	6	216.50	37	216.89	217.50	-31	3,003	-1.03%
2023/12/18	3	212.67	2	214.75	214.50	1	3,006	0.03%
2023/12/15	2.1	213.48	1	213.00	212.50	1.1	3,031	0.04%
2023/12/14	19	213.92	12	213.96	213.50	7	3,074	0.23%
2023/12/13	17	214.24	222	212.86	213.00	-205	3,079	-6.66%	大賣/鉅額交易
2023/12/12	18	211.75	6	211.75	211.00	12	3,062	0.39%
2023/12/11	8	214.06	0.6	212.50	211.50	7.5	3,072	0.24%
2023/12/08	6	219.00	15	220.40	219.50	-9	3,053	-0.29%
2023/12/07	23.2	220.83	32	217.34	217.00	-8.9	3,055	-0.29%
2023/12/06	5	217.20	14	218.68	219.00	-9	3,053	-0.29%
2023/12/05	14	217.64	7	219.50	215.50	7	3,061	0.23%
2023/12/04	46.1	230.02	19	228.55	223.50	27.1	3,044	0.89%
2023/12/01	70.3	229.71	67.1	229.34	229.50	3.2	3,049	0.10%
2023/11/30	54.1	224.49	22.5	223.23	221.00	31.6	2,950	1.07%
2023/11/29	7.4	216.84	17	217.68	216.00	-9.6	2,895	-0.33%
2023/11/28	6.3	219.89	8.8	218.04	216.50	-2.5	2,947	-0.09%
2023/11/27	28	224.77	19.9	222.23	219.50	8.2	2,961	0.28%
2023/11/24	1.3	215.12	5.1	215.76	218.00	-3.8	2,920	-0.13%
2023/11/22	41	213.11	20	214.78	215.00	21	2,873	0.73%
2023/11/21	10	206.00	24	205.88	207.00	-14	2,810	-0.50%
2023/11/20	6	195.25	1	193.50	193.50	5	2,842	0.18%
2023/11/17	19	194.29	5	193.30	195.00	14	2,923	0.48%
2023/11/16	2	188.75	1	188.50	188.50	1	3,125	0.03%
2023/11/15	6.1	192.25	2	190.50	190.50	4.1	3,217	0.13%
2023/11/14	4.3	191.95	11	193.27	193.50	-6.7	3,382	-0.20%
2023/11/13	23	193.30	17	191.85	192.00	6	3,664	0.16%
2023/11/10	1	185.00	0	0.00	184.50	1	3,738	0.03%
2023/11/09	1	188.00	0	0.00	189.00	1	3,917	0.03%
2023/11/08	2	194.00	3	193.50	192.00	-1	4,048	-0.02%
2023/11/07	4	190.63	1	191.50	190.50	3	4,200	0.07%
2023/11/06	3	190.67	1	193.50	193.00	2	4,392	0.05%
2023/11/03	0	0.00	2	188.50	188.00	-2	4,648	-0.04%
2023/11/02	1	188.50	1.5	186.83	186.50	-0.5	5,016	-0.01%
2023/11/01	1	180.50	1	177.00	180.00	0	5,369	0.00%
2023/10/31	3.7	184.29	6.2	181.86	181.00	-2.5	5,602	-0.04%
2023/10/30	5	187.80	6	187.79	188.00	-1	5,837	-0.02%
2023/10/27	1	188.99	5	189.10	187.00	-4	6,157	-0.06%
2023/10/26	8.1	191.61	4	192.50	188.50	4.1	6,549	0.06%
2023/10/25	17	201.94	6	201.25	198.00	11	6,748	0.16%
2023/10/24	6.1	198.51	3	199.17	202.00	3.1	6,929	0.04%
2023/10/23	11.2	200.79	8	196.75	195.50	3.2	7,280	0.04%
2023/10/20	20	195.43	21	197.38	202.00	-1	7,469	-0.01%
2023/10/19	3.4	185.59	8	187.81	190.50	-4.6	7,470	-0.06%
2023/10/18	1.1	184.34	7	186.79	182.50	-5.9	7,753	-0.08%
2023/10/17	4.1	193.51	4	198.00	190.00	0.1	7,915	0.00%
2023/10/16	4.1	191.26	2	191.00	195.50	2.1	7,992	0.03%
2023/10/13	2.1	197.55	2	202.75	198.50	0.1	8,148	0.00%
2023/10/12	3	208.00	3	207.67	207.00	0	8,461	0.00%
2023/10/11	8	205.00	55	201.25	204.00	-47	8,692	-0.54%
2023/10/06	29	207.76	66	203.04	202.00	-37	8,782	-0.42%
2023/10/05	34	205.78	36	205.83	205.50	-2	9,007	-0.02%
2023/10/04	7.1	200.77	4	201.38	202.00	3.1	9,120	0.03%
2023/10/03	42.2	209.36	49	205.13	204.50	-6.8	9,147	-0.07%
2023/10/02	51	205.87	47	210.06	212.00	4	9,218	0.04%
2023/09/28	32	196.53	23	198.07	198.00	9	9,268	0.10%
2023/09/27	3.1	193.66	7	195.14	193.50	-3.9	9,396	-0.04%
2023/09/26	39.1	197.79	21	195.69	195.00	18.1	9,622	0.19%
2023/09/25	50	200.57	46	199.15	198.00	4	9,656	0.04%
2023/09/22	11.1	191.42	16	192.22	194.00	-4.9	9,618	-0.05%
2023/09/21	8	188.88	7	189.50	189.00	1	9,618	0.01%
2023/09/20	16	193.69	17	194.76	193.00	-1	9,653	-0.01%
2023/09/19	23	197.11	27	196.67	195.00	-4	9,684	-0.04%
2023/09/18	11	204.36	33	204.48	203.00	-22	9,673	-0.23%
2023/09/15	8	213.06	6	210.33	210.00	2	9,705	0.02%
2023/09/14	29	215.03	24	215.46	214.50	5	9,774	0.05%
2023/09/13	9	207.00	6	208.08	211.00	3	9,812	0.03%
2023/09/12	10	209.35	11	208.18	207.00	-1	9,868	-0.01%
2023/09/11	23	210.93	17	206.53	205.50	6	9,944	0.06%
2023/09/08	7	216.50	2	214.00	214.50	5	10,148	0.05%
2023/09/07	7	217.07	4	216.88	219.00	3	10,205	0.03%
2023/09/06	41	219.94	5	218.80	218.50	36	10,284	0.35%
2023/09/05	1	218.00	5	217.00	219.00	-4	10,411	-0.04%
2023/09/04	8	212.75	7	212.56	215.00	1	10,674	0.01%
2023/09/01	38	216.97	20	214.80	212.00	18	10,688	0.17%
2023/08/31	12.1	211.08	18.1	210.36	211.50	-6	10,792	-0.06%
2023/08/30	18	216.92	223	214.27	212.50	-205	10,813	-1.90%	大賣/鉅額交易
2023/08/29	25	216.28	16.3	215.84	215.00	8.7	10,827	0.08%
2023/08/28	13	220.61	29	220.40	217.00	-16	10,822	-0.15%
2023/08/25	22	233.50	26.9	231.14	226.00	-4.9	10,788	-0.05%
2023/08/24	18	245.64	13.5	241.20	241.00	4.5	10,820	0.04%
2023/08/23	8	242.38	12	241.58	246.00	-4	10,699	-0.04%
2023/08/22	46	248.51	49.1	250.12	244.00	-3.1	10,687	-0.03%
2023/08/21	26	237.42	31	238.71	240.00	-5	10,521	-0.05%
2023/08/18	39.8	238.54	18.1	237.40	235.00	21.8	10,439	0.21%
2023/08/17	189	248.22	176.1	244.45	249.00	12.9	10,262	0.13%	大買/大賣/
2023/08/16	27.1	229.35	40.4	228.27	231.50	-13.3	9,976	-0.13%
2023/08/15	46.3	229.67	42.1	233.61	227.00	4.2	9,927	0.04%
2023/08/14	13.1	218.63	39.1	220.22	224.50	-26	9,777	-0.27%
2023/08/11	57.1	224.85	22.3	225.63	218.00	34.8	9,675	0.36%
2023/08/10	29.2	225.74	21.5	221.12	222.00	7.7	9,512	0.08%
2023/08/09	78.3	244.71	107	243.60	240.50	-28.7	9,313	-0.31%	大賣/
2023/08/08	84.3	252.88	89.3	252.11	257.00	-5	9,039	-0.06%
2023/08/07	115.5	237.15	166.1	236.21	245.50	-50.7	8,664	-0.58%	大買/大賣/
2023/08/04	152.1	215.76	60	215.08	223.50	92.1	8,306	1.11%	大買/
2023/08/02	31.1	214.22	63.1	211.33	203.50	-32	8,054	-0.40%
2023/08/01	51.3	242.99	27	243.35	225.00	24.3	7,809	0.31%
2023/07/31	33.2	252.82	32.1	254.17	249.50	1.2	7,483	0.02%
2023/07/28	30.1	234.29	35	236.92	242.50	-4.9	7,079	-0.07%
2023/07/27	42.4	219.54	49	221.20	220.50	-6.6	6,850	-0.10%
2023/07/26	101.5	221.88	101	221.71	217.00	0.5	6,633	0.01%	大買/大賣/
2023/07/25	67.3	207.46	86	204.90	212.00	-18.7	6,254	-0.30%
2023/07/24	31	189.82	35.2	188.13	193.00	-4.2	6,016	-0.07%
2023/07/21	195	187.05	322	188.25	188.50	-127	5,903	-2.15%	大買/大賣/鉅額交易
2023/07/20	468	185.84	130.6	186.92	190.00	337.4	5,607	6.02%	大買/大賣/鉅額交易
2023/07/19	26	179.29	113.1	178.90	174.00	-87.1	5,419	-1.61%	大賣/
2023/07/18	151.1	179.82	50.7	181.95	179.00	100.4	5,341	1.88%	大買/
2023/07/17	254	189.60	70.5	189.32	186.50	183.5	5,159	3.56%	大買/鉅額交易
2023/07/14	65	174.86	65	175.52	180.50	0	4,804	0.00%
2023/07/13	18.1	167.73	54	167.57	164.50	-35.9	4,542	-0.79%
2023/07/12	57.1	169.90	70	169.59	164.00	-13	4,406	-0.29%
2023/07/11	65.1	167.75	42	168.35	166.00	23.1	4,164	0.55%
2023/07/10	33	161.05	30.8	161.12	162.00	2.2	4,024	0.06%
2023/07/07	26	161.10	22.3	163.92	160.00	3.7	3,978	0.09%
2023/07/06	22	160.45	20.5	163.68	162.00	1.5	3,860	0.04%
2023/07/05	40	162.80	36.5	161.10	160.50	3.5	3,705	0.09%
2023/07/04	28.4	167.36	23	164.61	169.50	5.4	3,546	0.15%
2023/07/03	18	152.06	6	153.25	154.50	12	3,309	0.36%
2023/06/30	68	151.68	10	151.75	154.00	58	3,254	1.78%
2023/06/29	15	147.83	3	148.17	148.00	12	3,213	0.37%
2023/06/28	15.1	148.29	67	148.17	146.00	-51.9	3,183	-1.63%
2023/06/27	5	152.70	6	150.83	152.50	-1	3,115	-0.03%
2023/06/26	26	157.56	25	156.04	155.00	1	3,050	0.03%
2023/06/21	7	158.57	8	158.44	158.00	-1	3,006	-0.03%
2023/06/20	12	160.50	15	159.77	157.50	-3	2,955	-0.10%
2023/06/19	104.2	159.11	10	155.65	157.00	94.2	2,874	3.28%	大買/
2023/06/16	3	160.17	30	160.37	161.50	-27	2,805	-0.96%
2023/06/15	53.1	159.92	46.3	160.65	158.00	6.8	2,731	0.25%
2023/06/14	58.2	164.49	94	164.81	157.50	-35.8	2,629	-1.36%
2023/06/13	65.3	157.72	5	158.50	162.00	60.3	2,380	2.53%
2023/06/12	18	147.31	57	147.87	147.50	-39	2,307	-1.69%
2023/06/09	79	148.10	61	148.10	150.00	18	2,207	0.82%
2023/06/08	929.5	145.58	58.6	145.48	144.00	870.9	2,013	43.24%	大買/鉅額交易
2023/06/07	2	133.00	34.7	131.47	134.50	-32.7	1,737	-1.88%
2023/06/06	54.5	120.44	27	121.78	122.50	27.5	1,667	1.65%
2023/06/05	12	115.08	13	115.42	114.00	-1	1,473	-0.07%
2023/06/02	32	111.31	29	110.29	112.00	3	1,371	0.22%
2023/06/01	52	111.42	4	106.63	112.00	48	1,286	3.73%
2023/05/31	1	105.00	10.1	107.00	105.00	-9.1	1,214	-0.75%
2023/05/30	22.3	107.97	10	107.90	108.00	12.3	1,155	1.06%
2023/05/29	0	0.00	101	106.29	103.00	-101	1,005	-10.05%	大賣/鉅額交易
2023/05/26	37	105.27	1	106.00	104.50	36	956	3.77%
2023/05/25	69	104.65	4.1	102.89	104.50	64.9	877	7.40%
2023/05/24	0	0.00	1	97.10	97.20	-1	828	-0.12%
2023/05/23	0	0.00	9	99.04	99.50	-9	818	-1.10%
2023/05/22	2	101.25	4.1	100.52	100.00	-2.1	805	-0.26%
2023/05/19	15	98.43	28.1	99.94	99.90	-13.1	794	-1.65%
2023/05/18	14	96.20	9.2	96.54	97.20	4.8	723	0.66%
2023/05/17	4	91.95	1.1	94.73	94.40	2.9	682	0.43%
2023/05/16	0	0.00	1	89.40	90.10	-1	643	-0.16%
2023/05/12	0	0.00	1	87.70	87.70	-1	648	-0.15%
2023/05/11	15	86.81	0	0.00	86.40	15	646	2.32%
2023/05/10	7	87.39	7	87.69	86.00	0	641	0.00%
2023/05/08	1	90.20	2	90.50	89.90	-1	625	-0.16%
2023/05/05	2	91.00	0	0.00	91.00	2	618	0.32%
2023/05/02	1	91.90	0	0.00	91.30	1	619	0.16%
2023/04/28	2	90.00	0	0.00	90.00	2	614	0.33%
2023/04/27	0	0.00	4.1	89.89	91.40	-4.1	603	-0.67%
2023/04/26	0	0.00	3	87.97	88.90	-3	581	-0.52%
2023/04/24	1	83.90	4	85.48	87.80	-3	558	-0.54%
2023/04/21	1	86.40	1	89.30	85.50	0	551	0.00%
2023/04/12	1	86.40	0	0.00	86.60	1	500	0.20%
2023/04/11	3	86.17	7	86.70	86.70	-4	495	-0.81%
2023/03/30	1	83.40	1	85.00	84.90	0	448	0.00%
2023/03/28	1	81.60	0	0.00	81.00	1	417	0.24%
2023/03/24	5	84.32	0	0.00	83.90	5	412	1.21%
2023/03/23	0	0.00	1	83.30	83.60	-1	404	-0.25%
2023/03/21	0	0.00	1	82.00	82.10	-1	392	-0.25%
2023/03/20	0	0.00	5	81.50	81.80	-5	391	-1.28%
2023/03/16	1	81.00	0	0.00	80.60	1	396	0.25%
2023/03/13	7	79.71	3	80.13	80.50	4	447	0.89%
2023/03/10	3	81.13	3	81.17	79.50	0	444	0.00%
2023/03/09	2	79.50	2	79.75	78.80	0	418	0.00%
2023/03/08	0	0.00	0	79.12	79.90	0	420	0.00%
2023/03/02	0	0.00	6	77.83	78.10	-6	407	-1.47%
2023/02/22	1	77.60	0	0.00	78.50	1	417	0.24%
2023/02/20	0	0.00	1	77.00	77.00	-1	425	-0.24%
2023/02/17	0	0.00	1	76.60	76.30	-1	463	-0.22%
2023/02/16	1	74.70	0	0.00	75.90	1	463	0.22%
2023/02/15	0	0.00	0.2	74.90	74.40	-0.2	470	-0.03%
2023/02/13	6	77.00	1	77.20	76.60	5	477	1.05%
2023/02/10	0	0.00	1	76.70	76.10	-1	474	-0.21%
2023/02/08	0	0.00	1	75.30	75.30	-1	479	-0.21%
2023/02/06	1	74.50	1	75.00	75.00	0	487	0.00%
2023/02/02	0	0.00	1	77.20	76.80	-1	486	-0.21%
2023/02/01	1	75.60	0	0.00	76.00	1	482	0.21%
2023/01/30	0.1	75.40	4	74.13	75.20	-4	480	-0.82%
2023/01/13	4.1	73.45	0	0.00	72.60	4.1	478	0.86%
2023/01/12	0	0.00	3	73.50	73.00	-3	476	-0.63%
2023/01/10	1	74.80	0	0.00	74.50	1	472	0.21%
2023/01/09	0	0.00	1	75.30	74.20	-1	466	-0.21%
2023/01/06	2	73.50	0	0.00	73.50	2	467	0.43%
2022/12/22	0	0.00	1	71.80	71.70	-1	501	-0.20%
2022/12/20	1	72.00	0	0.00	71.00	1	517	0.19%
2022/12/13	1	76.00	0	0.00	75.90	1	528	0.19%
2022/12/12	1	76.10	1	75.80	75.80	0	531	0.00%
2022/12/07	2	76.40	0	0.00	76.00	2	563	0.35%
2022/12/06	2	77.30	3	79.13	77.20	-1	534	-0.19%
2022/12/05	7	80.14	7.1	79.26	80.00	-0.1	528	-0.02%
2022/12/02	0	0.00	8	76.03	76.00	-8	493	-1.62%
2022/12/01	8	74.88	3	74.97	74.20	5	490	1.02%
2022/11/30	0	0.00	4	73.70	73.60	-4	489	-0.82%
2022/11/28	0	0.00	1	72.60	72.10	-1	504	-0.20%
2022/11/24	0	0.00	1	73.10	73.30	-1	551	-0.18%
2022/11/23	0	0.00	3	73.23	72.20	-3	558	-0.54%
2022/11/22	1	72.00	0	0.00	72.00	1	567	0.18%
2022/11/21	0	0.00	1	73.50	72.80	-1	590	-0.17%
2022/11/18	6	73.00	2	73.40	72.80	4	651	0.61%
2022/11/17	1	72.00	0	0.00	72.80	1	657	0.15%
2022/11/16	6	72.95	2	72.50	72.30	4	666	0.60%
2022/11/15	4	72.58	4	73.05	72.50	0	674	0.00%
2022/11/11	0	0.00	0	69.80	68.50	0	877	0.00%
2022/11/10	0	0.00	1	70.00	68.50	-1	922	-0.11%
2022/11/08	0	0.00	1	69.00	67.20	-1	922	-0.11%
2022/11/04	0	0.00	4	66.35	65.70	-4	914	-0.44%
2022/11/03	4	65.23	2	64.90	66.00	2	909	0.22%
2022/10/28	0.1	61.50	0	0.00	61.50	0.1	908	0.01%
2022/10/27	1	62.80	1	63.30	63.20	0	908	0.00%
2022/10/21	0	0.00	1	62.10	62.00	-1	914	-0.11%
2022/10/20	1	63.00	0	0.00	63.30	1	916	0.11%
2022/10/19	1	65.20	0	0.00	63.90	1	916	0.11%
2022/10/18	0	0.00	1	65.00	65.10	-1	915	-0.11%
2022/10/13	2	64.30	8	63.24	62.00	-6	927	-0.65%
2022/10/07	1	70.50	0	0.00	69.70	1	965	0.10%
2022/10/06	0	0.00	1	71.30	71.00	-1	971	-0.10%
2022/10/05	0	0.00	1	70.70	70.10	-1	972	-0.10%
2022/10/04	0	0.00	1	69.20	69.50	-1	970	-0.10%
2022/09/30	0	0.00	12	66.43	68.30	-12	978	-1.23%
2022/09/29	0	0.00	2	67.50	66.80	-2	982	-0.20%
2022/09/28	0	0.00	2	66.80	65.80	-2	988	-0.20%
2022/09/27	3	70.60	0	0.00	70.80	3	981	0.31%
2022/09/26	1.3	71.45	0	0.00	70.00	1.3	982	0.14%
2022/09/23	0	0.00	3	77.40	74.90	-3	983	-0.30%
2022/09/20	1	78.40	1	78.60	78.90	0	995	0.00%
2022/09/19	1	78.20	0	0.00	77.80	1	1,002	0.10%
2022/09/15	0	0.00	2	83.25	81.40	-2	1,008	-0.20%
2022/09/14	1	81.90	1	81.70	81.50	0	999	0.00%
2022/09/13	0	0.00	1	81.00	81.00	-1	997	-0.10%
2022/09/08	0	77.30	10	77.00	77.60	-10	1,018	-0.98%
2022/09/07	0.1	76.50	0	0.00	76.10	0.1	1,079	0.01%
2022/09/06	1	78.70	4	77.65	77.40	-3	1,094	-0.27%
2022/09/05	3	80.20	0	0.00	79.30	3	1,104	0.27%
2022/09/02	0	0.00	1	82.10	82.00	-1	1,115	-0.09%
2022/09/01	2	84.35	2	85.69	83.00	0	1,130	0.00%
2022/08/31	1	83.00	20	82.98	84.20	-19	1,119	-1.70%
2022/08/30	15	83.39	0	0.00	83.50	15	1,119	1.34%
2022/08/29	10	82.00	9	82.90	82.50	1	1,115	0.09%
2022/08/26	13	85.00	14	86.12	84.60	-1	1,109	-0.09%
2022/08/25	19	86.51	6.1	86.49	84.40	12.9	1,099	1.18%
2022/08/23	0	0.00	0	81.60	82.40	0	1,083	0.00%
2022/08/22	13	82.15	2	81.80	82.00	11	1,145	0.96%
2022/08/19	17	85.22	29.1	84.49	83.70	-12.1	1,150	-1.05%
2022/08/18	36	81.18	58.2	81.09	81.90	-22.2	1,045	-2.12%
2022/08/17	35	79.21	0.2	78.25	79.30	34.8	955	3.64%
2022/08/16	0	0.00	2	75.10	75.30	-2	905	-0.22%
2022/08/11	1	72.60	2	72.40	72.00	-1	911	-0.11%
2022/08/10	2	71.40	0	0.00	71.10	2	913	0.22%
2022/08/03	0	0.00	2	69.85	69.50	-2	948	-0.21%
2022/08/02	2	70.35	0	0.00	70.40	2	951	0.21%
2022/07/28	0	0.00	1	73.00	72.10	-1	962	-0.10%
2022/07/22	0	0.00	1	75.00	74.10	-1	975	-0.10%
2022/07/21	1	74.80	0	0.00	75.00	1	978	0.10%
2022/07/20	5	75.00	5	74.40	74.30	0	980	0.00%
2022/07/19	2	74.05	0	0.00	73.50	2	983	0.20%
2022/07/18	5	75.14	7	75.57	74.70	-2	990	-0.20%
2022/07/15	8	74.61	5	73.70	74.60	3	980	0.31%
2022/07/14	0	0.00	1	70.90	71.10	-1	955	-0.10%
2022/07/12	5	67.88	0	0.00	66.20	5	951	0.53%
2022/07/06	1.1	64.55	0	0.00	63.60	1.1	967	0.11%
2022/07/04	1	66.40	0	0.00	66.20	1	1,001	0.10%
2022/07/01	1	69.10	2	68.55	67.10	-1	1,024	-0.10%
2022/06/30	2.1	71.29	0	0.00	71.00	2.1	1,018	0.21%
2022/06/29	1	74.90	0	0.00	74.90	1	1,014	0.10%
2022/06/28	2	75.80	0	0.00	76.20	2	1,019	0.20%
2022/06/24	5	75.56	2	76.70	74.70	3	1,052	0.28%
2022/06/23	2	76.10	0	0.00	75.60	2	1,059	0.19%
2022/06/22	1	80.40	14	81.81	78.60	-13	1,087	-1.20%
2022/06/21	11	83.55	0	0.00	83.50	11	1,120	0.98%
2022/06/20	1.1	84.64	1	83.10	81.00	0.1	1,254	0.01%
2022/06/17	4	86.48	4	87.15	87.00	0	1,248	0.00%
2022/06/16	3	90.53	7	90.96	86.50	-4	1,244	-0.32%
2022/06/15	1	92.20	3	91.43	90.50	-2	1,196	-0.17%
2022/06/14	1	89.20	6	88.40	91.50	-5	1,246	-0.40%
2022/06/13	1	90.90	1	91.00	90.20	0	1,236	0.00%
2022/06/10	6	91.50	0	0.00	91.60	6	1,225	0.49%
2022/06/09	0	0.00	6	91.62	91.10	-6	1,208	-0.50%
2022/06/08	1	91.00	5	91.20	91.00	-4	1,193	-0.34%
2022/06/06	1	89.80	1	90.41	89.50	0	1,214	0.00%
2022/06/02	3	90.80	0	0.00	90.90	3	1,232	0.24%
2022/06/01	17	91.39	16	90.37	91.10	1	1,248	0.08%
2022/05/31	3	90.20	4	90.15	89.60	-1	1,231	-0.08%
2022/05/30	13	91.43	4	91.75	91.00	9	1,224	0.74%
2022/05/27	6	87.08	4.2	87.25	89.70	1.8	1,168	0.15%
2022/05/26	3	87.63	6	87.87	85.60	-3	1,173	-0.26%
2022/05/25	4	87.12	1.4	86.29	86.70	2.6	1,171	0.22%
2022/05/23	0	0.00	2	85.60	85.10	-2	1,178	-0.17%
2022/05/18	2	84.30	1	84.40	83.80	1	1,216	0.08%
2022/05/17	0	0.00	3	83.63	84.20	-3	1,281	-0.23%
2022/05/16	3	82.07	3	84.10	82.10	0	1,385	0.00%
2022/05/13	12	82.00	2	81.70	81.50	10	1,390	0.72%
2022/05/12	1	80.30	0	0.00	79.40	1	1,410	0.07%
2022/05/11	0	0.00	3	80.97	80.90	-3	1,428	-0.21%
2022/05/10	0	0.00	1	78.90	80.10	-1	1,477	-0.07%
2022/05/09	1	77.00	0	0.00	77.70	1	1,582	0.06%
2022/05/06	0	0.00	6	77.92	79.30	-6	1,621	-0.37%
2022/05/05	7	81.19	7	81.00	79.90	0	1,729	0.00%
2022/05/04	13	79.92	7	79.94	80.00	6	1,779	0.34%
2022/05/03	0	0.00	4	78.93	78.30	-4	1,865	-0.21%
2022/04/29	0	0.00	3	79.23	78.80	-3	1,984	-0.15%
2022/04/28	5	75.94	0	76.50	76.50	5	2,112	0.24%
2022/04/27	0.2	73.55	1	75.00	75.40	-0.8	2,285	-0.04%
2022/04/26	0	0.00	1	76.00	76.90	-1	2,360	-0.04%
2022/04/25	0.3	75.57	4	74.98	75.30	-3.7	2,506	-0.15%
2022/04/22	3.1	79.32	2.1	78.96	79.20	1	2,746	0.04%
2022/04/21	1	81.42	2	82.00	81.20	-1	3,267	-0.03%
2022/04/20	0	0.00	1	82.70	82.30	-1	3,709	-0.03%
2022/04/19	0	0.00	2	82.80	82.80	-2	4,337	-0.05%
2022/04/15	2	83.55	0	0.00	82.90	2	5,468	0.04%
2022/04/14	1.1	86.51	2	86.50	86.20	-0.9	5,644	-0.02%
2022/04/13	1	84.00	2	84.85	85.50	-1	6,074	-0.02%
2022/04/12	0.1	83.80	2	82.85	83.00	-1.9	6,277	-0.03%
2022/04/11	3.1	85.59	5	87.24	84.50	-1.9	6,515	-0.03%
2022/04/08	3	90.00	0	0.00	89.70	3	7,055	0.04%
2022/04/01	1	88.50	1	89.30	89.20	0	7,905	0.00%
2022/03/30	1	92.10	18	91.66	90.50	-17	7,972	-0.21%
2022/03/29	5	91.44	2	90.30	89.90	3	7,970	0.04%
2022/03/28	2	89.85	5	89.80	91.00	-3	7,960	-0.04%
2022/03/25	8.1	92.73	8	91.53	90.50	0.1	7,957	0.00%
2022/03/24	11	92.41	5	92.80	92.90	6	7,925	0.08%
2022/03/23	32	93.69	11.3	93.92	93.70	20.7	7,883	0.26%
2022/03/21	3	88.80	3	88.20	88.10	0	7,751	0.00%
2022/03/18	0	0.00	10	88.23	88.80	-10	7,765	-0.13%
2022/03/17	13	90.35	6	88.43	89.20	7	7,790	0.09%
2022/03/16	0	0.00	2	85.65	84.20	-2	7,783	-0.03%
2022/03/15	1	83.00	2	83.40	83.10	-1	7,783	-0.01%
2022/03/10	2	86.95	2	85.50	85.10	0	7,787	0.00%
2022/03/09	1.1	82.37	0	0.00	82.40	1.1	7,773	0.01%
2022/03/08	1.1	83.16	1	81.00	81.00	0.1	7,795	0.00%
2022/03/07	2	83.15	1	87.00	83.90	1	7,784	0.01%
2022/03/04	1	89.20	0	0.00	88.60	1	7,805	0.01%
2022/03/03	4	92.18	2	92.05	90.80	2	7,817	0.03%
2022/03/02	0	0.00	3	91.13	91.50	-3	7,847	-0.04%
2022/03/01	1	90.80	1	93.20	90.70	0	7,954	0.00%
2022/02/25	0	0.00	2.5	88.78	87.80	-2.5	8,041	-0.03%
2022/02/24	5	90.20	3	91.60	89.00	2	8,039	0.02%
2022/02/23	3	92.30	0	0.00	92.20	3	8,028	0.04%
2022/02/22	4.2	91.27	9	90.36	90.50	-4.8	8,045	-0.06%
2022/02/21	0.1	93.80	1	93.60	93.90	-0.9	8,056	-0.01%
2022/02/18	3.5	93.34	2	94.10	94.80	1.5	8,068	0.02%
2022/02/17	19.1	94.52	23	94.40	93.70	-3.9	8,120	-0.05%
2022/02/16	21.5	94.70	15	94.14	92.60	6.5	8,159	0.08%
2022/02/15	2	90.25	1	91.80	90.00	1	8,102	0.01%
2022/02/14	1.2	90.85	6	90.82	91.00	-4.8	8,200	-0.06%
2022/02/11	1.2	94.04	12	94.07	93.80	-10.8	8,335	-0.13%
2022/02/10	11.2	94.87	15	95.15	96.00	-3.9	8,359	-0.05%
2022/02/09	10.1	96.58	3	95.60	96.80	7.1	8,350	0.08%
2022/02/08	5	92.64	2	92.40	92.50	3	8,362	0.04%
2022/02/07	15	93.39	14	92.50	91.60	1	8,479	0.01%
2022/01/26	2	90.15	3	91.03	90.30	-1	8,403	-0.01%
2022/01/25	21.1	92.02	24	92.24	91.00	-2.9	8,386	-0.03%
2022/01/24	32	92.78	34	93.10	94.80	-2	8,341	-0.02%
2022/01/21	16	98.32	170	97.56	96.00	-154	8,236	-1.87%	大賣/鉅額交易
2022/01/20	129	103.74	115	103.97	103.00	14	8,112	0.17%	大買/大賣/
2022/01/19	7	101.21	3	101.67	101.00	4	7,938	0.05%
2022/01/18	8	101.81	14	101.43	103.00	-6	7,862	-0.08%
2022/01/17	87	104.44	102	103.63	104.00	-15	7,716	-0.19%	大賣/
2022/01/14	37	107.70	184	107.93	102.50	-147	7,467	-1.97%	大賣/鉅額交易
2022/01/13	257.4	108.57	33	108.67	109.50	224.4	6,940	3.23%	大買/鉅額交易
2022/01/12	52	111.46	175.2	109.74	113.00	-123.2	6,492	-1.90%	大賣/鉅額交易
2022/01/11	286.1	106.13	275	110.69	103.00	11.1	5,859	0.19%	大買/大賣/
2022/01/10	26.1	105.88	129	108.23	110.50	-102.9	5,102	-2.02%	大賣/鉅額交易
2022/01/07	123	100.53	20	99.82	100.50	103	4,741	2.17%	大買/鉅額交易
2022/01/06	196	103.98	80	105.91	105.00	116	4,560	2.54%	大買/鉅額交易
2022/01/05	110	100.49	7	103.67	99.20	103	4,130	2.49%	大買/鉅額交易
2022/01/04	66	105.42	67.1	105.39	107.00	-1.1	3,927	-0.03%
2022/01/03	89	111.07	89	106.79	107.00	0	3,684	0.00%
2021/12/30	32	107.08	47	105.76	108.00	-15	3,127	-0.48%
2021/12/29	61.1	94.23	54	94.17	98.20	7.1	2,878	0.25%
2021/12/28	54	89.36	50	89.32	89.30	4	2,542	0.16%
2021/12/27	20	85.12	17	84.15	85.70	3	2,266	0.13%
2021/12/24	1	81.70	0	0.00	81.70	1	2,211	0.05%
2021/12/23	3	83.00	6	82.28	82.60	-3	2,219	-0.14%
2021/12/22	0	0.00	1	82.50	81.20	-1	2,222	-0.04%
2021/12/21	0	0.00	3	81.37	80.90	-3	2,224	-0.13%
2021/12/20	1	80.50	3	80.80	80.20	-2	2,272	-0.09%
2021/12/17	1	79.70	0	0.00	79.60	1	2,323	0.04%
2021/12/16	5.5	80.77	2	81.20	80.50	3.5	2,363	0.15%
2021/12/15	5	79.80	2	79.70	79.50	3	2,373	0.13%
2021/12/14	7	79.47	4	79.48	79.10	3	2,412	0.12%
2021/12/13	3	82.90	9	83.46	82.00	-6	2,391	-0.25%
2021/12/10	24	82.13	14	81.64	82.80	10	2,362	0.42%
2021/12/09	2	78.80	0.1	80.00	78.70	1.9	2,314	0.08%
2021/12/08	2	79.05	3	79.87	79.10	-1	2,311	-0.04%
2021/12/07	2	78.90	2	79.30	78.80	0	2,306	0.00%
2021/12/06	3	78.97	0	0.00	78.70	3	2,317	0.13%
2021/12/03	5	80.70	1	81.50	80.00	4	2,315	0.17%
2021/12/02	2	79.55	18	81.27	79.30	-16	2,308	-0.69%
2021/12/01	4	79.68	1	80.90	81.10	3	2,291	0.13%
2021/11/30	6	79.30	13	79.43	80.80	-7	2,308	-0.30%
2021/11/29	10	78.63	2	78.30	78.90	8	2,288	0.35%
2021/11/26	2	81.95	9	81.14	80.30	-7	2,284	-0.31%
2021/11/25	33	86.05	26	85.36	84.50	7	2,251	0.31%
2021/11/24	40	84.18	25	84.69	85.60	15	2,190	0.68%
2021/11/23	4	79.13	3	78.30	78.20	1	2,131	0.05%
2021/11/19	1	79.81	7	81.67	79.80	-6	2,139	-0.28%
2021/11/18	13	79.07	3	79.23	79.00	10	2,114	0.47%
2021/11/17	2	81.10	0	0.00	80.90	2	2,082	0.10%
2021/11/16	13	83.98	27	82.51	82.00	-14	2,059	-0.68%
2021/11/15	9	84.26	57	85.73	85.00	-48	2,003	-2.40%
2021/11/12	1	80.00	24	80.38	80.60	-23	1,901	-1.21%
2021/11/11	13	82.04	5	81.76	81.00	8	1,866	0.43%
2021/11/10	55	82.95	62	82.85	80.50	-7	1,775	-0.39%
2021/11/09	12	76.73	3	76.90	77.40	9	1,655	0.54%
2021/11/08	15	76.44	6	76.12	74.20	9	1,685	0.53%
2021/11/05	61	77.70	2	76.30	76.80	59	1,760	3.35%
2021/11/04	7	78.34	39	78.94	80.60	-32	1,679	-1.91%
2021/11/03	6	73.27	2	74.05	73.40	4	1,519	0.26%
2021/11/02	26	73.17	3.3	72.97	72.50	22.7	1,483	1.53%
2021/11/01	0	0.00	12	72.46	72.50	-12	1,442	-0.83%
2021/10/29	3	69.33	0	0.00	68.90	3	1,396	0.21%
2021/10/28	3	69.00	1.5	69.57	68.70	1.5	1,382	0.11%
2021/10/25	0	0.00	2	66.75	67.80	-2	1,354	-0.15%
2021/10/22	0	0.00	15	66.13	66.20	-15	1,349	-1.11%
2021/10/19	14	66.40	0	0.00	65.90	14	1,339	1.05%
2021/10/15	0	0.00	5	66.08	65.90	-5	1,343	-0.37%
2021/10/14	3.3	62.55	0	0.00	62.80	3.3	1,331	0.25%
2021/10/13	0.3	63.97	0	0.00	62.50	0.3	1,329	0.03%
2021/10/06	0	0.00	0.2	65.00	64.00	-0.2	1,307	-0.02%
2021/10/05	1	65.50	0	0.00	66.00	1	1,298	0.08%
2021/10/04	0.2	65.40	1	65.80	65.30	-0.8	1,285	-0.06%
2021/10/01	1	68.70	0	0.00	68.70	1	1,264	0.08%
2021/09/30	5.2	70.70	3	70.53	70.60	2.2	1,249	0.17%
2021/09/29	0	0.00	15	69.84	68.50	-15	1,235	-1.21%
2021/09/28	0	0.00	2	72.10	71.40	-2	1,212	-0.16%
2021/09/27	17	73.64	17	73.55	72.70	0	1,199	0.00%
2021/09/24	3	71.50	10	71.29	71.80	-7	1,142	-0.61%
2021/09/23	10.1	71.27	9	71.51	71.80	1.1	1,087	0.10%
2021/09/22	1	67.90	8.4	67.89	67.90	-7.4	1,042	-0.71%
2021/09/17	15	68.93	9	69.31	68.40	6	1,028	0.58%
2021/09/15	1	67.30	1	68.10	67.40	0	989	0.00%
2021/09/14	1	68.40	1	67.30	67.30	0	980	0.00%
2021/09/10	0	0.00	1	66.70	68.00	-1	960	-0.10%
2021/09/09	3	67.73	6	66.20	67.50	-3	953	-0.31%
2021/09/07	1	66.90	0	0.00	66.10	1	929	0.11%
2021/09/06	1	66.60	0.5	67.10	66.90	0.5	921	0.06%
2021/09/03	10	68.03	2	68.75	69.30	8	908	0.88%
2021/09/02	1	65.00	9	66.51	67.40	-8	881	-0.91%
2021/09/01	5	69.10	8	69.38	67.80	-3	850	-0.35%
2021/08/31	0	0.00	5	68.18	68.70	-5	819	-0.61%
2021/08/30	7	70.01	3	70.40	68.70	4	802	0.50%
2021/08/27	13.5	67.23	18	67.87	67.40	-4.5	737	-0.61%
2021/08/26	2	65.15	3	64.77	64.50	-1	671	-0.15%
2021/08/25	19	64.76	17	64.76	65.90	2	658	0.30%
2021/08/24	0	0.00	7	60.86	60.60	-7	630	-1.11%
2021/08/23	23	62.19	20	61.52	61.50	3	628	0.48%
2021/08/20	5	60.00	1	59.20	60.00	4	624	0.64%
2021/08/19	0	0.00	53	59.65	59.00	-53	620	-8.54%
2021/08/18	3	61.17	3	61.50	62.10	0	607	0.00%
2021/08/17	4	61.33	3	61.20	60.60	1	601	0.17%
2021/08/16	17	67.09	2	64.25	63.50	15	583	2.57%
2021/08/13	9.3	68.32	0	0.00	65.50	9.3	561	1.65%
2021/08/12	6.2	67.69	5	65.64	69.00	1.2	522	0.23%
2021/08/11	27	66.20	3	67.70	66.80	24	443	5.41%
2021/08/10	13	63.07	0	0.00	63.20	13	327	3.97%
2021/07/26	0	0.00	1	61.40	61.60	-1	432	-0.23%
2021/07/23	0	61.00	0	0.00	60.60	0	443	0.01%
2021/07/19	0	0.00	1	61.90	61.80	-1	471	-0.21%
2021/07/14	0	0.00	1	61.80	62.00	-1	523	-0.19%
2021/07/13	0	0.00	9	62.47	62.00	-9	536	-1.68%
2021/07/12	0	0.00	20	62.45	62.30	-20	553	-3.62%
2021/07/09	4	63.68	0	0.00	63.10	4	568	0.70%
2021/07/08	0	0.00	1	64.50	64.20	-1	647	-0.15%
2021/06/30	1	64.90	0	0.00	64.40	1	967	0.10%
2021/06/28	0	0.00	1	64.10	64.10	-1	988	-0.10%
2021/06/25	5	63.60	7	64.30	65.10	-2	991	-0.20%
2021/06/23	2	63.20	0	0.00	62.90	2	1,008	0.20%
2021/06/22	1	61.90	0	0.00	61.60	1	1,018	0.10%
2021/06/18	2	62.35	0	0.00	62.50	2	1,039	0.19%
2021/06/11	1	61.90	2	61.90	61.80	-1	1,080	-0.09%
2021/06/10	2	62.20	0	0.00	62.60	2	1,097	0.18%
2021/05/21	5	58.20	0	0.00	58.50	5	1,177	0.42%
2021/05/20	3	57.70	1	57.70	56.10	2	1,185	0.17%
2021/05/18	2	55.90	2	57.20	57.70	0	1,189	0.00%
2021/05/17	1	52.60	0	0.00	52.50	1	1,191	0.08%
2021/05/12	3	59.03	0	0.00	57.60	3	1,169	0.26%
2021/05/11	9	62.69	2	63.35	62.00	7	1,151	0.61%
2021/05/10	14	65.49	0	0.00	65.10	14	1,139	1.23%
2021/05/07	1	67.00	0	0.00	67.20	1	1,142	0.09%
2021/05/05	0	0.00	1	63.60	63.80	-1	1,130	-0.09%
2021/05/04	12	65.48	2	65.55	64.30	10	1,132	0.88%
2021/05/03	2	69.60	0	0.00	67.80	2	1,120	0.18%
2021/04/29	1	71.40	0	0.00	71.10	1	1,108	0.09%
2021/04/27	1	71.90	0	0.00	71.50	1	1,127	0.09%
2021/04/26	3	71.63	2	72.50	71.90	1	1,134	0.09%
2021/04/23	1	70.20	0	0.00	70.20	1	1,143	0.09%
2021/04/22	3	70.40	0	0.00	69.50	3	1,215	0.25%
2021/04/21	2	72.70	3	72.77	73.30	-1	1,206	-0.08%
2021/04/20	3	72.10	0	0.00	72.20	3	1,207	0.25%
2021/04/19	0	0.00	8	70.88	70.70	-8	1,216	-0.66%
2021/04/16	7	73.29	3	72.23	71.70	4	1,251	0.32%
2021/04/15	1	72.50	2	73.80	73.10	-1	1,242	-0.08%
2021/04/14	14	73.70	21	73.65	73.70	-7	1,236	-0.57%
2021/04/13	1	73.30	1	73.40	71.30	0	1,187	0.00%
2021/04/12	10	72.40	10	72.30	72.30	0	1,194	0.00%
2021/04/09	5	71.80	8	71.80	71.80	-3	1,189	-0.25%
2021/04/08	22	75.75	44	75.16	74.00	-22	1,162	-1.89%
2021/04/07	47	74.66	8	74.68	76.30	39	1,085	3.59%
2021/04/06	5	71.88	14	72.31	71.60	-9	1,002	-0.90%
2021/04/01	0	0.00	2	69.35	68.40	-2	960	-0.21%
2021/03/31	0	0.00	2	67.85	68.20	-2	967	-0.21%
2021/03/30	1	67.60	0	0.00	67.60	1	963	0.10%
2021/03/29	0	0.00	2	68.75	68.40	-2	959	-0.21%
2021/03/25	0	0.00	2	67.35	67.00	-2	957	-0.21%
2021/03/23	0	0.00	11	67.82	66.80	-11	997	-1.10%
2021/03/22	2	67.45	0	0.00	67.00	2	996	0.20%
2021/03/18	0	0.00	2	66.20	66.20	-2	1,024	-0.20%
2021/03/16	0	0.00	10	66.30	66.10	-10	1,159	-0.86%
2021/03/15	2	65.40	2	65.30	65.30	0	1,243	0.00%
2021/03/12	8	65.71	7	65.70	65.90	1	1,430	0.07%
2021/03/11	18	65.53	2	64.50	66.00	16	1,516	1.05%
2021/03/02	0	0.00	10	63.20	62.00	-10	2,144	-0.47%
2021/02/26	0	0.00	40	63.24	63.20	-40	2,147	-1.86%
2021/02/23	0	0.00	1	64.10	64.40	-1	2,165	-0.05%
2021/02/22	4	64.88	0	0.00	64.90	4	2,168	0.18%
2021/02/19	2	63.80	3	63.20	63.90	-1	2,171	-0.05%
2021/02/18	2	63.50	10	63.18	63.40	-8	2,174	-0.37%
2021/02/17	0	0.00	7	62.27	62.90	-7	2,215	-0.32%
2021/02/04	50	61.10	0	0.00	61.10	50	2,214	2.26%
2021/02/01	0	0.00	3	60.07	60.20	-3	2,221	-0.14%
2021/01/26	0	0.00	3	65.90	63.90	-3	2,196	-0.14%
2021/01/25	0	0.00	2	66.00	65.30	-2	2,187	-0.09%
2021/01/22	6	64.27	3	64.37	64.50	3	2,178	0.14%
2021/01/21	1	63.60	1	64.00	64.60	0	2,172	0.00%
2021/01/20	6	64.20	1	64.50	63.40	5	2,161	0.23%
2021/01/18	0	0.00	4	64.10	67.00	-4	2,126	-0.19%
2021/01/15	10	68.03	12	66.91	65.80	-2	2,104	-0.10%
2021/01/13	1	66.30	4	66.00	66.10	-3	2,012	-0.15%
2021/01/12	0	0.00	1	66.10	64.80	-1	2,005	-0.05%
2021/01/11	17	67.08	1	66.50	66.70	16	1,986	0.81%
2021/01/08	0	0.00	3	64.67	64.20	-3	1,954	-0.15%
2021/01/07	0	0.00	11	64.61	64.50	-11	1,954	-0.56%
2021/01/06	5	65.80	2	64.85	63.80	3	1,943	0.15%
2021/01/05	2	65.85	2	65.95	65.50	0	1,933	0.00%
2021/01/04	2	63.95	4	64.05	64.00	-2	1,920	-0.10%
2020/12/31	10	63.40	2	63.50	63.40	8	1,917	0.42%
2020/12/30	0	0.00	7	64.00	64.00	-7	1,917	-0.37%
2020/12/29	1	62.00	3	62.40	62.00	-2	1,923	-0.10%
2020/12/28	14	61.67	1	62.00	61.60	13	1,974	0.66%
2020/12/25	0	0.00	7	63.14	61.80	-7	1,958	-0.36%
2020/12/24	1	62.50	1	63.50	63.20	0	1,941	0.00%
2020/12/23	0	0.00	3	62.07	62.50	-3	1,933	-0.16%
2020/12/22	1	62.80	10	62.21	61.20	-9	1,934	-0.47%
2020/12/21	6	61.43	2	63.25	62.80	4	1,926	0.21%
2020/12/18	56	64.42	1	64.40	62.10	55	1,909	2.88%
2020/12/17	7	62.99	53	63.67	62.90	-46	1,878	-2.45%
2020/12/16	4	64.88	1	64.90	65.00	3	1,855	0.16%
2020/12/15	3	64.50	1	66.50	63.40	2	1,841	0.11%
2020/12/14	3	66.43	1	65.40	65.40	2	1,819	0.11%
2020/12/11	17	67.14	4	67.20	65.50	13	1,806	0.72%
2020/12/10	24	70.44	34	69.51	68.50	-10	1,755	-0.57%
2020/12/09	7	74.24	5	73.72	73.50	2	1,668	0.12%
2020/12/08	16	74.74	60	76.83	74.80	-44	1,566	-2.81%
2020/12/07	78	70.12	32	70.98	71.90	46	1,386	3.32%
2020/12/04	164	72.47	170	71.73	72.10	-6	1,277	-0.47%	大買/大賣/
2020/12/03	44	69.10	34	69.65	69.00	10	1,107	0.90%
2020/12/02	22	64.75	23	65.46	68.00	-1	870	-0.11%
2020/12/01	4	60.95	5	61.08	61.90	-1	694	-0.14%
2020/11/30	19	62.83	16	62.19	62.00	3	691	0.43%
2020/11/27	5	61.00	0	0.00	61.30	5	660	0.76%
2020/11/24	0	0.00	1	60.70	60.40	-1	699	-0.14%
2020/11/23	1	61.40	0	0.00	60.60	1	844	0.12%
2020/11/20	1	60.80	1	61.00	60.80	0	910	0.00%
2020/11/19	0	0.00	1	61.40	60.60	-1	910	-0.11%
2020/11/18	1	59.90	1	60.00	61.20	0	913	0.00%
2020/11/16	0	0.00	2	60.85	60.50	-2	925	-0.22%
2020/11/13	0	0.00	1	59.40	59.60	-1	892	-0.11%
2020/11/12	0	0.00	1	59.50	59.90	-1	897	-0.11%
2020/11/11	0	0.00	1	60.20	59.50	-1	896	-0.11%
2020/11/05	0	0.00	1	57.70	57.40	-1	954	-0.10%
2020/11/03	1	58.10	0	0.00	57.70	1	983	0.10%
2020/10/30	0	0.00	1	57.60	56.00	-1	1,071	-0.09%
2020/10/29	0	0.00	3	56.20	56.60	-3	1,124	-0.27%
2020/10/28	1	58.30	1	57.30	57.00	0	1,132	0.00%
2020/10/26	2	59.20	0	0.00	58.60	2	1,159	0.17%
2020/10/22	1	59.00	1	60.50	59.00	0	1,269	0.00%
2020/10/20	1	60.00	4	59.45	59.30	-3	1,437	-0.21%
2020/10/16	3	60.93	5	59.26	58.10	-2	1,678	-0.12%
2020/10/15	1	59.60	50	59.30	60.00	-49	1,873	-2.62%
2020/10/14	2	59.30	1	59.30	59.30	1	2,105	0.05%
2020/10/12	50	60.98	0	0.00	61.00	50	2,270	2.20%
2020/10/07	1	60.70	3	60.00	59.50	-2	2,249	-0.09%
2020/10/06	2	60.10	1	60.70	59.50	1	2,242	0.04%
2020/10/05	4	59.60	9	60.43	60.80	-5	2,248	-0.22%
2020/09/29	0	0.00	2	56.10	55.50	-2	2,255	-0.09%
2020/09/25	1	54.70	0	0.00	53.60	1	2,255	0.04%
2020/09/24	1	55.10	1	55.50	55.20	0	2,252	0.00%
2020/09/21	0	0.00	1	58.50	58.80	-1	2,248	-0.04%
2020/09/18	0	0.00	1	58.40	58.20	-1	2,248	-0.04%
2020/09/16	0	0.00	1	59.00	58.00	-1	2,248	-0.04%
2020/09/15	0	0.00	1	58.20	58.80	-1	2,244	-0.04%
2020/09/10	0	0.00	107	56.21	56.00	-107	2,223	-4.81%	大賣/鉅額交易
2020/09/09	1	56.30	0	0.00	57.40	1	2,213	0.05%
2020/09/07	1	58.10	0	57.30	57.10	1	2,205	0.04%
2020/09/04	0	0.00	2	58.35	58.30	-2	2,201	-0.09%
2020/09/03	2	59.35	0	0.00	58.90	2	2,196	0.09%
2020/09/01	1	59.50	1	59.10	59.00	0	2,187	0.00%
2020/08/31	0	0.00	1	61.00	59.80	-1	2,199	-0.05%
2020/08/28	3	60.13	6	60.37	60.50	-3	2,182	-0.14%
2020/08/27	21	63.06	35	63.40	62.00	-14	2,152	-0.65%
2020/08/26	20	60.48	6	59.63	60.70	14	1,997	0.70%
2020/08/25	1	55.20	0	0.00	55.20	1	1,918	0.05%
2020/08/24	1	55.40	2	54.60	54.00	-1	1,910	-0.05%
2020/08/21	2	53.20	0	56.40	54.70	2	1,901	0.10%
2020/08/19	2	56.00	1	55.10	54.50	1	1,869	0.05%
2020/08/18	2	56.20	0	0.00	56.20	2	1,857	0.11%
2020/08/17	10	56.73	1	57.10	56.90	9	1,850	0.49%
2020/08/14	1	56.10	1	56.00	56.30	0	1,844	0.00%
2020/08/13	3	56.93	1	56.20	55.80	2	1,839	0.11%
2020/08/12	0	0.00	2	58.05	56.10	-2	1,828	-0.11%
2020/08/11	1	58.90	12	59.32	59.00	-11	1,805	-0.61%
2020/08/10	10	61.04	1	60.90	61.30	9	1,773	0.51%
2020/08/06	0	0.00	1	63.30	61.60	-1	1,746	-0.06%
2020/08/05	1	63.40	1	63.10	63.80	0	1,725	0.00%
2020/08/04	3	60.13	3	60.73	62.40	0	1,667	0.00%
2020/08/03	1	58.40	7	58.53	58.50	-6	1,615	-0.37%
2020/07/31	0	0.00	67	58.32	58.30	-67	1,606	-4.17%
2020/07/30	3	61.00	3	59.07	58.80	0	1,596	0.00%
2020/07/29	2	58.10	1	58.40	59.40	1	1,578	0.06%
2020/07/28	14	62.19	25	60.68	57.60	-11	1,557	-0.71%
2020/07/27	22	61.96	14	62.24	61.10	8	1,478	0.54%
2020/07/24	20	60.91	35	60.63	59.00	-15	1,399	-1.07%
2020/07/23	2	65.60	6	64.57	63.50	-4	1,304	-0.31%
2020/07/22	50	68.28	52	67.56	63.50	-2	1,211	-0.17%
2020/07/21	399.1	65.93	92	66.14	68.40	307.1	1,052	29.18%	大買/鉅額交易
2020/07/20	47	63.36	55	64.34	63.80	-8	839	-0.95%
2020/07/17	17	59.64	7.1	60.05	60.40	9.9	600	1.65%
2020/07/16	0	0.00	2	55.00	55.00	-2	442	-0.45%
2020/07/15	0	0.00	2	49.75	50.00	-2	453	-0.44%
2020/07/14	2	49.50	0	0.00	49.35	2	459	0.44%
2020/07/10	4	53.88	1	51.50	50.80	3	454	0.66%
2020/07/09	4	51.45	11	52.99	53.70	-7	420	-1.66%
2020/07/08	5	48.64	0	0.00	48.90	5	360	1.39%
2020/07/07	1	48.15	0	0.00	48.00	1	357	0.28%
2020/07/03	1	47.60	0	0.00	47.90	1	358	0.28%
2020/06/30	0	46.55	0	0.00	46.75	0	354	0.00%
2020/06/29	0	0.00	1	46.45	46.40	-1	355	-0.28%
2020/06/24	0	0.00	1	47.60	47.80	-1	351	-0.28%
2020/06/23	0	0.00	3	48.20	47.90	-3	354	-0.85%
2020/06/22	1	48.80	6	49.83	49.30	-5	350	-1.43%
2020/06/19	0	0.00	1	48.50	48.30	-1	344	-0.29%
2020/06/15	0	0.00	1	48.80	47.25	-1	366	-0.27%
2020/06/12	2	46.55	0	0.00	48.00	2	370	0.54%
2020/06/11	1	50.30	4	49.75	49.05	-3	373	-0.80%
2020/06/10	0	0.00	1	50.10	49.95	-1	376	-0.27%
2020/06/09	0	0.00	1	49.40	49.55	-1	391	-0.26%
2020/06/08	4	49.64	5	49.65	49.80	-1	412	-0.24%
2020/06/05	15	49.47	11	50.15	50.50	4	407	0.98%
2020/06/04	0	0.00	2	48.10	47.95	-2	396	-0.50%
2020/06/03	6	47.78	1	47.70	47.85	5	405	1.23%
2020/05/28	5	47.38	8	48.23	46.80	-3	409	-0.73%
2020/05/27	0	0.00	2	47.25	47.20	-2	409	-0.49%
2020/05/26	0	0.00	3	46.97	46.85	-3	417	-0.72%
2020/05/22	1	46.50	0	0.00	46.00	1	426	0.23%
2020/05/21	0	0.00	1	46.95	47.10	-1	431	-0.23%
2020/05/18	2	45.90	0	0.00	45.90	2	439	0.46%
2020/05/15	1	46.05	0	0.00	46.05	1	439	0.23%
2020/05/14	2	47.70	0	0.00	47.10	2	438	0.46%
2020/05/13	1	48.00	0	0.00	48.20	1	438	0.23%
2020/05/12	2	48.95	3	49.03	49.05	-1	439	-0.23%
2020/05/11	2	48.80	0	0.00	48.60	2	431	0.46%
2020/05/08	0	0.00	1	47.85	48.10	-1	428	-0.23%
2020/05/07	0	0.00	2	47.90	47.70	-2	425	-0.47%
2020/05/06	0	0.00	3	46.90	47.00	-3	428	-0.70%
2020/05/05	1	46.00	0	0.00	46.40	1	434	0.23%
2020/05/04	5	45.25	4.1	46.74	45.50	0.9	436	0.21%
2020/04/30	3	47.30	0	0.00	47.40	3	435	0.69%
2020/04/29	6	46.90	1	46.85	47.15	5	439	1.14%
2020/04/28	1	46.40	1	46.60	46.75	0	455	0.00%
2020/04/27	0	0.00	3	46.65	47.00	-3	474	-0.63%
2020/04/22	1	46.40	0	0.00	46.15	1	485	0.21%
2020/04/21	17	46.82	1.4	47.59	45.50	15.6	488	3.19%
2020/04/20	15.6	49.21	42	49.42	49.00	-26.4	478	-5.52%
2020/04/17	26	48.40	2	48.38	48.40	24	454	5.28%
2020/04/16	0	0.00	1	42.95	44.00	-1	444	-0.22%
2020/04/15	1	43.50	0	0.00	43.65	1	451	0.22%
2020/04/14	1	42.60	0	0.00	42.60	1	456	0.22%
2020/04/13	1	42.20	1	42.40	41.95	0	468	0.00%
2020/04/09	1	43.10	5	42.80	43.30	-4	493	-0.81%
2020/04/07	5	41.82	0	0.00	41.65	5	507	0.99%
2020/04/01	1	39.05	0	0.00	39.10	1	567	0.18%
2020/03/27	5	39.45	0	0.00	38.55	5	590	0.85%
2020/03/26	1	39.15	5	39.20	39.00	-4	593	-0.67%
2020/03/20	3	36.50	0	0.00	36.25	3	678	0.44%
2020/03/19	5	34.10	3	34.83	34.10	2	757	0.26%
2020/03/18	0	0.00	2	39.10	37.85	-2	876	-0.23%
2020/03/16	1	42.10	0	0.00	40.30	1	1,064	0.09%
2020/03/13	0	0.00	18	41.71	42.75	-18	1,064	-1.69%
2020/03/12	1	44.90	0	0.00	45.00	1	1,049	0.10%
2020/03/11	4	50.40	2	49.60	49.35	2	1,031	0.19%
2020/03/10	12	49.97	4	50.50	50.80	8	1,045	0.77%
2020/03/09	1	51.30	4	51.00	50.60	-3	1,037	-0.29%
2020/03/04	1	52.80	0	0.00	52.70	1	1,082	0.09%
2020/02/26	2	53.90	0	0.00	53.50	2	1,275	0.16%
2020/02/21	0	0.00	1	57.10	56.60	-1	1,260	-0.08%
2020/02/14	0	0.00	1	56.70	57.30	-1	1,268	-0.08%
2020/02/12	1	57.60	1	57.00	57.40	0	1,297	0.00%
2020/02/11	1	56.00	0	0.00	56.70	1	1,301	0.08%
2020/02/06	0	0.00	1	56.90	58.10	-1	1,307	-0.08%
2020/02/04	1	55.00	0	0.00	55.50	1	1,297	0.08%
2020/02/03	0	0.00	10	51.30	54.30	-10	1,297	-0.77%
2020/01/31	1	55.20	0	0.00	55.50	1	1,285	0.08%
2020/01/30	0	0.00	2	58.40	56.70	-2	1,270	-0.16%
2020/01/17	3	63.70	1	63.40	63.60	2	1,251	0.16%
2020/01/15	1	62.10	0	0.00	62.60	1	1,258	0.08%
2020/01/13	1	62.50	0	0.00	62.90	1	1,254	0.08%
2020/01/10	0	0.00	1	61.20	61.20	-1	1,258	-0.08%
2020/01/09	3	62.00	0	0.00	61.50	3	1,259	0.24%
2020/01/07	1	62.00	0	0.00	62.00	1	1,255	0.08%
2020/01/02	3	65.93	1	65.80	66.30	2	1,249	0.16%
2019/12/31	1	65.00	1	65.30	65.20	0	1,294	0.00%
2019/12/30	1	65.60	2	65.65	64.90	-1	1,287	-0.08%
2019/12/27	1	67.40	3	67.10	66.70	-2	1,261	-0.16%
2019/12/26	0	0.00	1	65.20	65.10	-1	1,223	-0.08%
2019/12/25	1	65.90	0	0.00	65.60	1	1,220	0.08%
2019/12/23	1	65.70	1	65.50	65.50	0	1,201	0.00%
2019/12/20	1	66.60	0	0.00	65.40	1	1,194	0.08%
2019/12/19	2	66.90	0	0.00	66.60	2	1,175	0.17%
2019/12/18	5	69.20	3	69.10	68.30	2	1,157	0.17%
2019/12/17	18	68.65	4	68.35	68.70	14	1,121	1.25%
2019/12/16	11	68.74	7	69.03	68.40	4	1,106	0.36%
2019/12/13	10	66.74	46	67.46	67.90	-36	1,020	-3.53%
2019/12/12	32	67.90	51	65.31	67.90	-19	887	-2.14%
2019/12/11	10	61.60	11	60.70	62.40	-1	707	-0.14%
2019/12/10	1	60.70	0	0.00	60.50	1	686	0.15%
2019/12/06	10	60.90	0	0.00	61.20	10	680	1.47%
2019/12/05	21	62.05	0	0.00	60.70	21	675	3.11%
2019/12/03	0	0.00	10	62.10	61.40	-10	656	-1.52%
2019/12/02	0	0.00	1	62.80	61.70	-1	649	-0.15%
2019/11/29	6	62.50	2.2	61.90	61.80	3.8	623	0.61%
2019/11/28	22	63.50	29	63.38	63.40	-7	599	-1.17%
2019/11/27	4	60.68	10	61.16	62.00	-6	477	-1.26%
2019/11/26	0	0.00	1	55.70	56.40	-1	411	-0.24%
2019/11/15	1	54.20	0	0.00	54.40	1	382	0.26%
2019/11/11	2	54.05	1	52.60	52.40	1	377	0.27%
2019/11/08	2	56.70	0	0.00	56.50	2	352	0.57%
2019/11/07	1	56.20	0	0.00	56.10	1	349	0.29%
2019/11/06	10	55.90	1	56.20	55.70	9	347	2.59%
2019/11/05	0.2	57.60	0	0.00	56.10	0.2	348	0.06%
2019/11/01	1	55.00	0	0.00	55.30	1	364	0.27%
2019/10/25	2	56.25	0	0.00	55.30	2	543	0.37%
2019/10/24	5	55.60	0	0.00	56.10	5	542	0.92%
2019/10/21	0	0.00	1	54.80	54.60	-1	535	-0.19%
2019/10/18	2	54.45	2	54.60	54.90	0	540	0.00%
2019/10/17	1	52.90	9	53.20	53.20	-8	534	-1.50%
2019/10/16	2	52.90	1	53.50	52.70	1	532	0.19%
2019/10/15	2	53.50	0	0.00	53.90	2	524	0.38%
2019/10/09	0	0.00	1	53.30	54.70	-1	513	-0.19%
2019/10/07	4	55.55	3	55.93	55.10	1	498	0.20%
2019/10/04	1	60.70	0	0.00	60.60	1	445	0.22%
2019/10/03	0	0.00	2	61.20	61.20	-2	457	-0.44%
2019/09/27	1	61.40	0	0.00	61.40	1	485	0.21%
2019/09/25	0	0.00	1	61.60	61.60	-1	494	-0.20%
2019/09/23	0	0.00	1	62.50	62.60	-1	498	-0.20%
2019/09/20	2	62.10	0	0.00	62.30	2	499	0.40%
2019/09/19	1	62.50	0	0.00	62.30	1	502	0.20%
2019/09/16	3	61.00	0	0.00	60.90	3	505	0.59%
2019/09/06	0	0.00	5	62.80	62.70	-5	531	-0.94%
2019/08/28	5	60.90	0	0.00	61.00	5	552	0.91%
2019/08/27	2	61.05	0	0.00	60.80	2	553	0.36%
2019/08/22	0	0.00	2	62.65	62.70	-2	551	-0.36%
2019/08/21	1	63.00	1	63.00	63.20	0	548	0.00%
2019/08/08	1	61.70	0	0.00	61.70	1	557	0.18%
2019/08/07	1	61.70	0	0.00	61.30	1	557	0.18%
2019/08/06	1	59.50	0	0.00	60.50	1	565	0.18%
2019/08/02	0	0.00	1	63.30	63.10	-1	584	-0.17%
2019/08/01	0	0.00	62	65.95	65.70	-62	577	-10.74%
2019/07/31	0	0.00	8	67.70	67.50	-8	572	-1.40%
2019/07/30	27	71.85	50	70.71	67.80	-23	572	-4.02%
2019/07/29	34	70.53	1	67.20	71.20	33	499	6.60%
2019/07/26	0	0.00	44	64.45	64.80	-44	441	-9.96%
2019/07/24	2	63.80	50	63.95	63.80	-48	452	-10.60%
2019/07/23	3	63.67	10	63.87	64.30	-7	455	-1.54%
2019/07/22	3	64.90	0	0.00	65.40	3	463	0.65%
2019/07/19	3	64.30	0	0.00	64.30	3	460	0.65%
2019/07/16	0	0.00	1	64.90	64.60	-1	509	-0.20%
2019/07/15	2	65.05	0	0.00	64.80	2	527	0.38%
2019/07/11	3	63.97	1	63.80	64.00	2	698	0.29%
2019/07/09	11	67.09	3	66.53	65.60	8	747	1.07%
2019/07/08	7	66.23	6	66.72	67.40	1	765	0.13%
2019/07/05	2	64.90	0	0.00	65.20	2	776	0.26%
2019/07/04	1	64.90	1	66.00	65.40	0	791	0.00%
2019/06/27	0	0.00	1	63.00	63.00	-1	979	-0.10%
2019/06/21	0	0.00	1	64.20	63.70	-1	1,016	-0.10%
2019/06/20	0	0.00	3	63.10	63.40	-3	1,020	-0.29%
2019/06/19	0	0.00	1	61.50	62.40	-1	1,028	-0.10%
2019/06/14	1	63.00	0	0.00	62.70	1	1,058	0.09%
2019/06/13	1	64.00	2	64.60	63.90	-1	1,079	-0.09%
2019/06/12	2	64.75	2	64.65	64.80	0	1,087	0.00%
2019/06/10	6	63.03	5	63.16	62.40	1	1,103	0.09%
2019/05/22	0	0.00	35	60.64	59.80	-35	1,276	-2.74%
2019/05/20	3	58.50	2	59.00	58.50	1	1,319	0.08%
2019/05/16	2	61.00	0	0.00	60.40	2	1,371	0.15%
2019/05/15	3	62.13	10	62.21	62.60	-7	1,396	-0.50%
2019/05/14	6	58.95	3	60.43	61.20	3	1,403	0.21%
2019/05/13	7	61.37	2	62.30	61.20	5	1,407	0.36%
2019/05/10	3	68.00	10	69.05	67.70	-7	1,410	-0.50%
2019/05/09	2	67.80	2	68.10	67.70	0	1,428	0.00%
2019/05/07	2	69.80	10	69.39	69.90	-8	1,510	-0.53%
2019/05/06	3	68.40	2	68.70	68.40	1	1,530	0.07%
2019/05/03	2	69.80	0	0.00	69.90	2	1,524	0.13%
2019/05/02	5	70.54	8	71.56	70.20	-3	1,515	-0.20%
2019/04/30	26	70.79	0	0.00	70.90	26	1,506	1.73%
2019/04/29	1	69.40	0	0.00	69.40	1	1,498	0.07%
2019/04/26	3	71.10	42	70.76	71.60	-39	1,491	-2.62%
2019/04/25	0	0.00	1	73.10	72.60	-1	1,475	-0.07%
2019/04/24	3	72.57	4	73.25	72.50	-1	1,469	-0.07%
2019/04/23	3	73.23	1	73.40	73.50	2	1,458	0.14%
2019/04/22	0	0.00	2	74.50	76.20	-2	1,438	-0.14%
2019/04/19	1	73.60	14	74.22	74.00	-13	1,420	-0.92%
2019/04/18	6	75.48	3	75.33	74.40	3	1,404	0.21%
2019/04/17	103	76.06	39	77.28	77.60	64	1,364	4.69%	大買/
2019/04/16	6	73.12	1	73.10	73.50	5	1,258	0.40%
2019/04/15	0	0.00	7	69.14	72.60	-7	1,233	-0.57%
2019/04/12	6	69.08	35	70.87	67.70	-29	1,197	-2.42%
2019/04/11	39	73.11	41	72.06	71.80	-2	1,165	-0.17%
2019/04/10	5	71.44	100	71.38	71.40	-95	1,138	-8.35%
2019/04/09	15	73.11	85	71.60	71.50	-70	1,118	-6.26%
2019/04/08	23	74.43	8	72.88	75.00	15	1,062	1.41%
2019/04/03	202	72.20	14	72.89	73.00	188	1,021	18.41%	大買/鉅額交易
2019/04/02	20	73.02	3	73.27	73.00	17	982	1.73%
2019/03/29	6	67.60	3	67.70	67.40	3	906	0.33%
2019/03/28	1	66.60	2	67.50	68.50	-1	894	-0.11%
2019/03/26	2	69.30	2	67.40	67.50	0	880	0.00%
2019/03/25	1	68.20	1	68.90	69.50	0	865	0.00%
2019/03/22	0	0.00	8	70.76	70.70	-8	857	-0.93%
2019/03/21	1	71.90	3	71.53	71.50	-2	842	-0.24%
2019/03/20	5	70.14	1	70.80	71.00	4	829	0.48%
2019/03/19	6	71.48	4	71.48	70.00	2	818	0.24%
2019/03/18	0	0.00	4	70.73	70.90	-4	794	-0.50%
2019/03/15	3	69.50	0	0.00	69.30	3	767	0.39%
2019/03/14	1	68.70	0	0.00	68.20	1	756	0.13%
2019/03/13	2	68.20	0	0.00	68.20	2	740	0.27%
2019/03/12	3	68.70	3	68.80	69.20	0	726	0.00%
2019/03/08	3	65.20	0	0.00	66.80	3	701	0.43%
2019/03/07	1	69.50	7	68.41	67.00	-6	685	-0.87%
2019/03/06	1	67.60	1	67.40	67.70	0	665	0.00%
2019/03/05	2	67.70	1	67.30	67.60	1	659	0.15%
2019/03/04	2	67.00	0	0.00	67.50	2	654	0.31%
2019/02/27	1	67.70	0	0.00	68.60	1	645	0.16%
2019/02/25	3	68.97	0	0.00	68.40	3	628	0.48%
2019/02/22	1	69.50	2	69.30	68.60	-1	617	-0.16%
2019/02/21	14	72.39	2	73.35	69.50	12	602	1.99%
2019/02/20	2	71.20	2	69.15	71.50	0	542	0.00%
2019/02/18	2	68.30	0	0.00	69.00	2	493	0.41%
2019/02/15	1	68.20	4	68.75	68.60	-3	466	-0.64%
2019/02/14	12	71.31	5	69.50	71.40	7	431	1.62%
2019/02/13	1	71.80	5	71.80	71.70	-4	399	-1.00%
2019/02/12	0	0.00	1	71.90	71.80	-1	389	-0.26%
2019/02/11	1	71.50	1	71.50	71.40	0	374	0.00%
2019/01/30	2	67.60	2	65.40	66.90	0	337	0.00%
2019/01/29	1	65.50	1	62.50	66.00	0	309	0.00%
2019/01/28	1	62.70	109	62.99	63.00	-108	269	-40.02%	大賣/鉅額交易
2019/01/25	4	55.40	8	56.49	57.30	-4	214	-1.86%
2019/01/24	7	52.56	33	52.53	52.10	-26	186	-13.91%
2019/01/09	2	54.15	1	53.40	54.10	1	213	0.47%
2019/01/03	2	49.80	8	49.91	49.75	-6	224	-2.68%
2018/12/22	1	49.75	0	0.00	49.95	1	251	0.40%
2018/12/19	2	52.20	0	0.00	52.00	2	247	0.81%
2018/11/23	3	54.43	0	0.00	54.00	3	425	0.71%
2018/11/21	1	54.30	0	0.00	54.70	1	438	0.23%
2018/11/15	0	0.00	3	55.23	56.20	-3	474	-0.63%
2018/11/13	1	53.00	0	0.00	54.80	1	486	0.21%
2018/11/09	3	54.43	20	53.83	53.70	-17	491	-3.46%
2018/10/30	0	0.00	21	50.01	50.00	-21	587	-3.57%
2018/10/17	1	56.10	0	0.00	56.10	1	730	0.14%
2018/10/16	1	56.70	0	0.00	57.00	1	775	0.13%
2018/10/11	2	54.80	1	54.70	54.50	1	918	0.11%
2018/10/05	2	62.00	0	0.00	64.00	2	955	0.21%
2018/09/18	0	0.00	40	61.25	62.00	-40	1,163	-3.44%
2018/09/13	2	58.80	1	59.30	59.30	1	1,226	0.08%
2018/09/11	0	0.00	16	61.69	64.00	-16	1,196	-1.34%
2018/09/10	0	0.00	30	63.07	63.00	-30	1,178	-2.54%
2018/08/29	30	78.99	0	0.00	79.00	30	1,116	2.69%
2018/08/28	15	77.90	0	0.00	79.20	15	1,123	1.34%
2018/08/23	0	0.00	3	78.10	77.00	-3	1,124	-0.27%
2018/08/22	10	81.30	11	81.74	80.60	-1	1,115	-0.09%
2018/08/21	1	78.80	0	0.00	77.90	1	1,098	0.09%
2018/08/14	0	0.00	1	77.90	77.40	-1	1,091	-0.09%
2018/08/13	2	76.95	1	74.50	75.60	1	1,085	0.09%
2018/08/09	3	81.30	0	0.00	81.00	3	1,067	0.28%
2018/08/08	1	80.70	11	80.10	79.80	-10	1,069	-0.94%
2018/08/07	1	82.50	4	82.50	80.10	-3	1,067	-0.28%
2018/08/06	66	78.35	5	80.22	81.10	61	1,057	5.77%
2018/08/03	4	82.30	2	82.85	79.50	2	1,025	0.20%
2018/08/02	1	83.90	0	0.00	83.50	1	1,013	0.10%
2018/08/01	2	89.15	1	85.30	84.00	1	1,011	0.10%
2018/07/31	1	86.60	0	0.00	86.00	1	987	0.10%
2018/07/30	41	84.30	6	83.83	83.20	35	977	3.58%
2018/07/27	6	84.78	30	84.48	84.70	-24	990	-2.42%
2018/07/26	0	0.00	21	82.60	81.70	-21	1,000	-2.10%
2018/07/25	31	84.70	23	84.93	84.00	8	994	0.80%
2018/07/24	23	82.57	1	84.10	82.90	22	979	2.25%
2018/07/23	2	88.75	9	94.02	87.10	-7	950	-0.74%
2018/07/20	10	95.16	7	94.80	95.50	3	900	0.33%
2018/07/19	36	89.41	2	89.60	89.30	34	814	4.17%
2018/07/18	0	0.00	34	84.55	84.70	-34	754	-4.51%
2018/07/16	51	85.73	0	0.00	86.00	51	747	6.83%
2018/07/13	0	0.00	3	84.33	84.00	-3	753	-0.40%
2018/07/12	4	81.80	5	81.44	81.80	-1	733	-0.14%
2018/07/11	0	0.00	3	78.30	77.40	-3	709	-0.42%
2018/07/10	0	0.00	2	77.50	78.00	-2	699	-0.29%
2018/07/09	7	77.40	4	76.00	77.40	3	696	0.43%
2018/07/04	2	74.60	0	0.00	74.30	2	676	0.30%
2018/07/02	3	76.00	6	76.18	76.70	-3	669	-0.45%
2018/06/29	5	75.22	5	73.80	75.70	0	648	0.00%
2018/06/28	3	70.80	7	72.79	72.20	-4	630	-0.63%
2018/06/27	11	73.69	0	0.00	68.90	11	602	1.82%
2018/06/26	0	0.00	2	71.60	72.50	-2	565	-0.35%
2018/06/25	2	70.20	0	0.00	69.80	2	542	0.37%
2018/06/19	0	0.00	53	61.72	61.60	-53	515	-10.27%
2018/06/13	0	0.00	68	61.74	63.10	-68	518	-13.11%
2018/06/12	0	0.00	1	61.90	61.70	-1	524	-0.19%
2018/06/11	1	61.70	0	0.00	61.80	1	526	0.19%
2018/06/06	0	0.00	113	60.29	61.10	-113	527	-21.43%	大賣/鉅額交易
2018/06/05	0	0.00	10	60.33	59.90	-10	528	-1.89%
2018/05/31	0	0.00	1	63.20	63.50	-1	518	-0.19%
2018/05/28	10	63.29	0	0.00	63.00	10	513	1.95%
2018/05/17	0	0.00	5	61.50	61.40	-5	559	-0.89%
2018/05/15	5	59.40	0	0.00	59.30	5	566	0.88%
2018/05/14	2	58.70	0	0.00	58.80	2	574	0.35%
2018/05/11	0	0.00	1	58.80	58.80	-1	575	-0.17%
2018/05/10	1	60.20	0	0.00	60.20	1	573	0.17%
2018/05/09	0	0.00	32	59.04	58.90	-32	574	-5.57%
2018/05/08	2	59.00	0	0.00	59.00	2	579	0.35%
2018/05/07	2	59.10	0	0.00	59.20	2	578	0.35%
2018/05/04	0	0.00	17	58.88	59.10	-17	573	-2.96%
2018/05/03	1	61.30	5	58.20	61.40	-4	555	-0.72%
2018/05/02	0	0.00	76	56.05	56.40	-76	531	-14.31%
2018/04/30	5	57.40	0	0.00	56.40	5	573	0.87%
2018/04/27	0	0.00	22	57.72	57.50	-22	576	-3.81%
2018/04/25	0	0.00	10	56.90	58.30	-10	615	-1.62%
2018/04/23	3	58.70	1	59.00	58.80	2	670	0.30%
2018/04/20	1	59.80	0	0.00	59.80	1	680	0.15%
2018/04/19	6	59.67	6	60.82	59.20	0	679	0.00%
2018/04/18	3	61.27	4	61.50	61.40	-1	668	-0.15%
2018/04/17	0	0.00	26	64.63	64.20	-26	677	-3.84%
2018/04/16	0	0.00	1	65.70	65.60	-1	686	-0.15%
2018/04/11	0	0.00	137	67.58	67.50	-137	740	-18.50%	大賣/鉅額交易
2018/04/10	1	69.00	27	68.63	67.50	-26	752	-3.46%
2018/04/09	0	0.00	2	66.60	68.30	-2	760	-0.26%
2018/04/03	0	0.00	51	67.16	66.70	-51	766	-6.65%
2018/03/31	9	67.82	21	67.92	67.90	-12	791	-1.52%
2018/03/30	0	0.00	1	65.90	65.40	-1	793	-0.13%
2018/03/29	0	0.00	221	64.57	64.20	-221	811	-27.24%	大賣/鉅額交易
2018/03/28	1	64.90	1	65.90	64.50	0	817	0.00%
2018/03/27	1	65.00	1	66.10	65.00	0	832	0.00%
2018/03/26	1	65.10	0	0.00	65.30	1	842	0.12%
2018/03/23	0	0.00	77	68.13	67.10	-77	852	-9.03%
2018/03/22	1	71.30	0	0.00	71.10	1	855	0.12%
2018/03/20	2	72.65	0	0.00	72.20	2	886	0.23%
2018/03/16	0	0.00	1	74.10	74.00	-1	1,017	-0.10%
2018/03/09	0	0.00	1	73.70	71.90	-1	1,220	-0.08%
2018/03/06	1	73.00	0	0.00	72.80	1	1,353	0.07%
2018/02/27	0	0.00	1	75.80	74.70	-1	1,553	-0.06%
2018/02/26	0	0.00	1	76.20	76.20	-1	1,572	-0.06%
2018/02/23	7	80.76	5	76.00	76.10	2	1,585	0.13%
2018/02/22	0	0.00	1	73.70	78.80	-1	1,567	-0.06%
2018/02/21	1	72.50	0	0.00	74.30	1	1,563	0.06%
2018/02/05	2	80.20	0	0.00	80.90	2	1,550	0.13%
2018/02/01	1	84.50	0	0.00	85.50	1	1,567	0.06%
2018/01/30	0	0.00	1	82.40	82.60	-1	1,573	-0.06%
2018/01/25	0	0.00	1	86.50	85.50	-1	1,614	-0.06%
2018/01/24	15	91.78	11	89.91	86.20	4	1,613	0.25%
2018/01/23	0	0.00	12	88.00	88.00	-12	1,581	-0.76%
2018/01/22	0	0.00	126	87.05	87.10	-126	1,623	-7.76%	大賣/鉅額交易
2018/01/19	0	0.00	101	88.47	88.70	-101	1,626	-6.21%	大賣/鉅額交易
2018/01/18	38	89.32	10	88.34	89.20	28	1,608	1.74%
2018/01/17	6	87.23	6	87.43	86.80	0	1,595	0.00%
2018/01/16	3	86.00	3	85.50	84.60	0	1,618	0.00%
2018/01/15	1	84.80	0	0.00	83.50	1	1,662	0.06%
2018/01/12	1	81.40	0	0.00	82.80	1	1,702	0.06%
2018/01/11	1	82.20	4	83.50	81.40	-3	1,803	-0.17%
2018/01/10	1	85.00	2	85.00	85.00	-1	1,814	-0.06%
2018/01/09	3	85.87	2	86.75	86.90	1	1,846	0.05%
2018/01/08	0	0.00	18	87.08	86.60	-18	1,853	-0.97%
2018/01/05	0	0.00	1	84.10	84.40	-1	1,849	-0.05%
2018/01/04	26	83.23	3	84.37	84.00	23	1,864	1.23%
2018/01/03	1	83.80	17	83.96	82.30	-16	1,972	-0.81%
2018/01/02	3	82.93	0	0.00	83.00	3	2,042	0.15%