百和 (9938)-華南永昌-彰化券商分點個股進出

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

百和

(9938)

可現股當沖

股價
64.7
漲跌
▲1.4
漲幅
+2.21%
成交量
5,243張
產業
上市其他類股▼0.24%
419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

百和 (9938)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/04/25	3	64.03	94	64.14	64.70	-91	1,404	-6.48%
2024/04/24	0	0.00	110	63.28	63.30	-110	1,332	-8.25%	大賣/鉅額交易
2024/04/23	0	0.00	33	62.18	61.80	-33	1,298	-2.54%
2024/04/22	2	61.70	7	61.57	61.20	-5	1,275	-0.39%
2024/04/19	6	62.10	9	61.00	60.10	-3	1,223	-0.25%
2024/04/18	3	61.20	1	61.20	60.90	2	1,159	0.17%
2024/04/17	1	61.10	6	61.07	61.20	-5	1,129	-0.44%
2024/04/16	5	59.20	7	59.11	60.40	-2	1,078	-0.19%
2024/04/15	6	60.82	39	60.65	60.60	-33	1,037	-3.18%
2024/04/12	16	58.13	8.2	58.49	57.90	7.8	966	0.81%
2024/04/11	3	58.90	0	0.00	58.20	3	949	0.32%
2024/04/10	0	0.00	1	58.70	59.00	-1	932	-0.11%
2024/04/09	2	57.80	6.5	58.19	58.00	-4.5	906	-0.50%
2024/04/08	6	56.60	0	0.00	56.50	6	875	0.69%
2024/04/01	1	56.90	0	0.00	57.00	1	883	0.11%
2024/03/29	0	0.00	0	56.90	57.50	0	891	0.00%
2024/03/28	0	0.00	3	57.53	57.40	-3	892	-0.34%
2024/03/22	2	57.00	1	57.10	57.10	1	929	0.11%
2024/03/21	0	0.00	4	57.50	57.60	-4	938	-0.43%
2024/03/20	0	58.10	1	58.50	57.80	-1	957	-0.10%
2024/03/18	0	0.00	6	58.25	58.30	-6	954	-0.63%
2024/03/15	2	56.70	6	57.20	56.20	-4	934	-0.43%
2024/03/14	2	57.50	3	57.40	57.70	-1	932	-0.11%
2024/03/12	1	54.80	0	0.00	54.90	1	952	0.11%
2024/03/08	3	54.33	1	53.70	54.20	2	989	0.20%
2024/03/06	0.2	55.40	0	0.00	55.10	0.2	1,064	0.02%
2024/03/05	3	56.13	1	56.10	56.20	2	1,120	0.18%
2024/03/01	0.4	57.50	2	57.50	57.20	-1.7	1,285	-0.13%
2024/02/29	0	0.00	1.6	57.25	57.90	-1.6	1,320	-0.12%
2024/02/27	0.1	56.50	6.1	56.90	56.70	-6	1,330	-0.45%
2024/02/26	0	57.30	0	0.00	57.20	0	1,326	0.00%
2024/02/23	3	56.50	0	0.00	56.30	3	1,335	0.22%
2024/02/22	2	57.10	0	0.00	57.00	2	1,340	0.15%
2024/02/21	0	57.40	1	57.30	57.20	-1	1,340	-0.07%
2024/02/20	1	57.50	1	58.20	57.60	0	1,342	0.00%
2024/02/19	2	56.90	4.1	56.98	57.40	-2.1	1,342	-0.16%
2024/02/16	0	0.00	1	56.70	56.20	-1	1,349	-0.07%
2024/02/02	2	53.50	0	0.00	53.40	2	1,410	0.14%
2024/01/31	0	54.15	0	0.00	53.50	0	1,510	0.00%
2024/01/30	1	53.30	0	0.00	53.30	1	1,557	0.06%
2024/01/29	4	53.90	0	0.00	54.00	4	1,577	0.25%
2024/01/25	10	53.32	0	0.00	53.20	10	1,654	0.60%
2024/01/24	1	55.10	0	0.00	54.30	1	1,655	0.06%
2024/01/23	2	54.00	0	0.00	54.40	2	1,658	0.12%
2024/01/22	1	53.00	0	0.00	53.00	1	1,658	0.06%
2024/01/18	4	52.40	3	53.20	52.60	1	1,684	0.06%
2024/01/17	2	53.70	1	54.80	52.80	1	1,693	0.06%
2024/01/16	32.1	55.92	0	0.00	54.60	32.1	1,698	1.89%
2024/01/15	40	57.50	0	0.00	57.30	40	1,692	2.36%
2024/01/12	27	57.78	1	57.90	58.00	26	1,729	1.50%
2024/01/11	17	57.48	0	0.00	57.70	17	1,799	0.94%
2024/01/10	40	57.44	0	57.70	57.30	40	1,941	2.06%
2024/01/09	33	57.89	0	0.00	57.80	33	1,975	1.67%
2024/01/08	0	0.00	1	58.90	58.50	-1	1,996	-0.05%
2024/01/03	1	57.60	0	0.00	57.70	1	2,074	0.05%
2023/12/29	1	57.60	0	0.00	57.60	1	2,122	0.05%
2023/12/28	0.1	58.00	1	58.00	58.10	-0.9	2,186	-0.04%
2023/12/27	2	57.85	0	0.00	57.90	2	2,231	0.09%
2023/12/26	1	58.70	0	0.00	58.20	1	2,305	0.04%
2023/12/25	2	58.00	0	0.00	58.20	2	2,309	0.09%
2023/12/22	12	57.93	0	0.00	57.90	12	2,306	0.52%
2023/12/20	3	59.67	0	0.00	59.40	3	2,310	0.13%
2023/12/19	6	59.77	0	0.00	59.40	6	2,318	0.26%
2023/12/18	1	60.50	0.1	61.00	60.50	0.9	2,319	0.04%
2023/12/15	2	60.80	0	0.00	60.80	2	2,313	0.09%
2023/12/14	2	61.50	0	0.00	61.70	2	2,336	0.09%
2023/12/12	0	0.00	0.2	62.10	61.80	-0.2	2,408	-0.01%
2023/12/11	0	0.00	2	62.30	62.30	-2	2,489	-0.08%
2023/12/08	5	61.90	2	63.10	62.00	3	2,672	0.11%
2023/12/07	7	62.79	0	0.00	62.50	7	2,688	0.26%
2023/12/06	8	63.45	0	0.00	63.90	8	2,722	0.29%
2023/12/05	0	0.00	2	64.60	64.00	-2	2,909	-0.07%
2023/12/04	7	64.81	36	65.04	64.50	-29	3,040	-0.95%
2023/12/01	5	62.18	6	63.57	63.70	-1	2,993	-0.03%
2023/11/30	7	62.56	1	65.50	62.20	6	2,959	0.20%
2023/11/29	0	0.00	64	63.96	64.00	-64	2,901	-2.21%
2023/11/28	0	0.00	17	62.29	61.90	-17	2,802	-0.61%
2023/11/27	0	0.00	2	61.50	61.00	-2	2,750	-0.07%
2023/11/24	0	0.00	2	60.30	60.20	-2	2,721	-0.07%
2023/11/21	11	59.15	10	58.50	58.70	1	2,743	0.04%
2023/11/17	1	59.60	0	0.00	59.60	1	2,772	0.04%
2023/11/16	1	59.20	0	0.00	59.30	1	2,783	0.04%
2023/11/15	1	57.70	3	58.27	57.50	-2	2,769	-0.07%
2023/11/14	5	57.38	0	0.00	57.20	5	2,755	0.18%
2023/11/13	1	57.90	0	0.00	58.30	1	2,746	0.04%
2023/11/10	8	58.81	2	57.50	58.80	6	2,733	0.22%
2023/11/09	1	61.20	4	60.68	60.00	-3	2,698	-0.11%
2023/11/08	3	61.47	6	61.33	59.90	-3	2,705	-0.11%
2023/11/07	0.1	61.80	1	61.90	61.40	-1	2,651	-0.04%
2023/11/06	2.1	60.28	1	60.30	60.40	1.1	2,607	0.04%
2023/11/03	1	59.90	5	60.04	60.00	-4	2,605	-0.15%
2023/11/02	3	59.43	16	59.68	59.30	-13	2,583	-0.50%
2023/11/01	0	0.00	5	58.46	58.60	-5	2,541	-0.20%
2023/10/31	1	57.30	2	57.75	57.40	-1	2,564	-0.04%
2023/10/30	1	58.30	0	0.00	58.20	1	2,591	0.04%
2023/10/27	0	0.00	2	58.45	58.30	-2	2,598	-0.08%
2023/10/26	1	59.10	0	0.00	58.10	1	2,611	0.04%
2023/10/25	1	59.10	3	59.10	59.10	-2	2,602	-0.08%
2023/10/24	0	0.00	4	57.90	57.90	-4	2,604	-0.15%
2023/10/23	6	58.58	1	59.00	58.30	5	2,577	0.19%
2023/10/20	3	58.73	9	58.78	59.20	-6	2,552	-0.24%
2023/10/19	9	59.69	3	59.70	59.70	6	2,513	0.24%
2023/10/18	6	58.97	31	59.18	58.70	-25	2,452	-1.02%
2023/10/17	3	56.97	2	57.30	57.20	1	2,317	0.04%
2023/10/16	1	56.90	0.1	57.17	56.50	1	2,290	0.04%
2023/10/13	3	56.20	17.2	56.88	56.90	-14.2	2,292	-0.62%
2023/10/11	2.1	53.84	0	0.00	55.20	2.1	2,264	0.09%
2023/10/06	0	0.00	11	54.91	55.70	-11	2,240	-0.49%
2023/10/05	4	54.80	2	55.40	55.00	2	2,230	0.09%
2023/10/04	24	54.30	12	54.73	55.60	12	2,218	0.54%
2023/10/03	12	56.56	3.2	56.29	56.40	8.8	2,149	0.41%
2023/10/02	14	55.62	32	56.54	57.00	-18	2,106	-0.85%
2023/09/28	2	54.50	1	54.80	54.20	1	2,034	0.05%
2023/09/26	3	53.80	0	0.00	53.70	3	2,025	0.15%
2023/09/25	1	54.80	15	55.08	54.90	-14	2,014	-0.70%
2023/09/22	2	53.50	0	0.00	53.20	2	1,986	0.10%
2023/09/21	8	53.44	0	0.00	54.20	8	1,969	0.41%
2023/09/20	7	54.50	8	54.51	54.60	-1	1,954	-0.05%
2023/09/19	9	54.78	0	0.00	54.50	9	1,948	0.46%
2023/09/18	2	55.75	5	56.60	55.40	-3	1,907	-0.16%
2023/09/15	10	55.18	0	0.00	55.00	10	1,879	0.53%
2023/09/14	1	55.50	5	56.04	56.10	-4	1,839	-0.22%
2023/09/13	0	0.00	35	56.38	56.90	-35	1,754	-2.00%
2023/09/12	0	0.00	1	52.40	52.90	-1	1,582	-0.06%
2023/09/11	3	53.17	2.2	53.21	52.50	0.8	1,579	0.05%
2023/09/08	6	52.85	10	53.43	53.80	-4	1,523	-0.26%
2023/09/07	3	51.90	33	52.49	52.30	-30	1,322	-2.27%
2023/09/06	6	48.21	2	48.35	48.10	4	1,166	0.34%
2023/09/05	2	49.75	2	49.20	49.05	0	1,147	0.00%
2023/09/04	7	49.84	1	49.85	49.60	6	1,135	0.53%
2023/09/01	4.1	49.78	4	49.35	49.95	0.1	1,120	0.01%
2023/08/31	8	48.24	0	0.00	48.15	8	1,107	0.72%
2023/08/30	4	47.66	1	47.90	47.90	3	1,099	0.27%
2023/08/29	1	46.55	0	0.00	46.90	1	1,094	0.09%
2023/08/28	7	46.71	0	0.00	46.55	7	1,091	0.64%
2023/08/25	1	46.10	0	0.00	46.80	1	1,075	0.09%
2023/08/24	3	46.37	0	0.00	46.45	3	1,052	0.29%
2023/08/23	12	46.52	5	47.10	47.00	7	1,030	0.68%
2023/08/22	6.5	46.80	2	47.50	47.65	4.5	1,009	0.45%
2023/08/21	15	47.68	0	0.00	47.60	15	982	1.53%
2023/08/18	2	47.35	0	0.00	47.20	2	978	0.20%
2023/08/17	4	47.60	0	0.00	47.90	4	966	0.41%
2023/08/16	2	47.83	0	0.00	48.20	2	952	0.21%
2023/08/15	14.1	48.69	0	0.00	48.45	14.1	946	1.49%
2023/08/14	12.6	48.66	0	0.00	48.35	12.6	936	1.34%
2023/08/11	11.5	50.87	1	50.70	50.60	10.5	903	1.16%
2023/08/10	3	51.60	0	0.00	51.60	3	888	0.34%
2023/08/09	14	52.44	0	0.00	52.30	14	884	1.58%
2023/08/08	11	53.77	0	0.00	53.50	11	861	1.28%
2023/08/07	2	54.60	1	54.70	54.50	1	846	0.12%
2023/08/04	48	55.65	3	55.53	54.90	45	842	5.34%
2023/08/02	3	56.30	1	57.70	56.30	2	806	0.25%
2023/08/01	0	0.00	16	58.03	58.00	-16	761	-2.10%
2023/07/31	1	58.30	29	57.89	57.90	-28	741	-3.78%
2023/07/27	3	57.60	35	57.70	57.50	-32	704	-4.54%
2023/07/26	1	56.20	2	55.70	56.10	-1	683	-0.15%
2023/07/25	2	55.30	0	0.00	55.90	2	682	0.29%
2023/07/21	0	0.00	1	55.40	55.50	-1	680	-0.15%
2023/07/20	1	56.30	3	56.50	56.40	-2	680	-0.29%
2023/07/19	4	55.20	2	55.00	55.10	2	682	0.29%
2023/07/18	4.3	55.02	0	0.00	55.20	4.3	683	0.63%
2023/07/17	0	0.00	3.1	57.17	56.00	-3.1	669	-0.46%
2023/07/13	1	55.00	0	0.00	54.50	1	659	0.15%
2023/07/12	3	56.27	0	0.00	55.70	3	667	0.45%
2023/07/11	0	0.00	4	56.43	56.60	-4	662	-0.60%
2023/07/06	1	54.90	2	55.20	55.00	-1	638	-0.16%
2023/07/05	2	55.45	3	55.47	55.50	-1	632	-0.16%
2023/07/04	2	54.60	0	0.00	54.70	2	621	0.32%
2023/07/03	1	54.50	0	0.00	54.10	1	623	0.16%
2023/06/30	1	54.30	2	54.50	54.40	-1	625	-0.16%
2023/06/29	0	0.00	1	54.50	54.20	-1	626	-0.16%
2023/06/28	3	53.57	0	0.00	53.80	3	627	0.48%
2023/06/27	1	53.20	0	0.00	53.10	1	628	0.16%
2023/06/26	9	53.18	0	0.00	53.00	9	628	1.43%
2023/06/21	7	53.40	1	53.80	53.50	6	624	0.96%
2023/06/20	6	54.35	0	0.00	54.20	6	604	0.99%
2023/06/19	3	54.87	0	0.00	54.90	3	601	0.50%
2023/06/16	0	0.00	1	55.20	55.20	-1	607	-0.16%
2023/06/15	6	55.65	5	55.74	56.00	1	607	0.16%
2023/06/14	0	54.70	0	0.00	54.70	0	602	0.01%
2023/06/13	20	54.90	0	0.00	54.90	20	606	3.30%
2023/06/12	1	55.00	1	55.20	55.30	0	618	0.00%
2023/06/08	0	0.00	10	55.40	55.30	-10	643	-1.55%
2023/06/06	0	0.00	1	55.70	55.70	-1	661	-0.15%
2023/06/05	0	0.00	10	55.40	55.40	-10	663	-1.51%
2023/06/02	4	54.10	0	0.00	54.30	4	666	0.60%
2023/06/01	4.5	53.94	2	53.70	53.70	2.5	666	0.37%
2023/05/31	3	54.77	0	0.00	54.80	3	648	0.46%
2023/05/29	3	55.07	0	0.00	55.00	3	654	0.46%
2023/05/26	3	54.71	0	0.00	54.60	3	659	0.46%
2023/05/24	1	55.70	0	0.00	55.70	1	691	0.14%
2023/05/23	3	55.70	4	54.85	55.70	-1	697	-0.14%
2023/05/22	1	54.60	0	0.00	54.60	1	716	0.14%
2023/05/17	2	55.00	0	0.00	54.90	2	852	0.23%
2023/05/16	1	54.80	0	0.00	54.90	1	869	0.12%
2023/05/15	1	54.50	6	54.50	54.60	-5	987	-0.51%
2023/05/12	0	55.60	0	0.00	55.10	0	1,103	0.00%
2023/05/10	1	56.50	0	0.00	56.40	1	1,167	0.09%
2023/05/08	1	57.30	2	57.75	57.60	-1	1,210	-0.08%
2023/05/03	5	56.10	0	0.00	56.30	5	1,271	0.39%
2023/05/02	5	56.70	0	0.00	56.80	5	1,311	0.38%
2023/04/28	10	56.00	0	0.00	55.80	10	1,337	0.75%
2023/04/26	6.3	54.60	4	54.60	54.70	2.3	1,391	0.16%
2023/04/25	2	55.00	0	0.00	55.00	2	1,413	0.14%
2023/04/24	2	55.45	0	0.00	55.50	2	1,431	0.14%
2023/04/21	12	56.68	0	0.00	56.00	12	1,443	0.83%
2023/04/20	1	57.40	0	0.00	57.10	1	1,440	0.07%
2023/04/19	1	58.10	0	0.00	58.10	1	1,436	0.07%
2023/04/18	0	0.00	3	59.30	59.30	-3	1,425	-0.21%
2023/04/17	20	58.54	19	58.72	58.70	1	1,429	0.07%
2023/04/14	1	58.80	0	0.00	58.70	1	1,420	0.07%
2023/04/07	5	58.80	0	0.00	58.70	5	1,504	0.33%
2023/03/29	9	59.31	0	0.00	59.10	9	1,725	0.52%
2023/03/28	4	59.60	0	0.00	59.00	4	1,738	0.23%
2023/03/27	8	59.60	8	59.75	59.70	0	1,746	0.00%
2023/03/24	1	59.30	0	0.00	59.20	1	1,760	0.06%
2023/03/23	2	58.90	0	0.00	59.00	2	1,772	0.11%
2023/03/21	8	58.60	8	58.78	58.70	0	1,832	0.00%
2023/03/17	7	58.40	0	0.00	57.70	7	1,844	0.38%
2023/03/16	3	58.90	2	59.00	59.00	1	1,822	0.05%
2023/03/15	0	60.00	0	0.00	59.20	0	1,819	0.00%
2023/03/14	3	59.93	0	0.00	60.00	3	1,812	0.17%
2023/03/13	0	0.00	0.5	59.60	60.60	-0.5	1,808	-0.03%
2023/03/10	3	60.37	12	60.20	60.20	-9	1,802	-0.50%
2023/03/09	2	61.40	0	0.00	61.20	2	1,805	0.11%
2023/03/07	3	61.37	1	61.30	61.80	2	1,815	0.11%
2023/03/06	0	0.00	5	62.00	61.70	-5	1,812	-0.28%
2023/03/03	1	61.10	0	0.00	61.40	1	1,810	0.06%
2023/03/01	0	61.20	1	61.00	61.00	-1	1,819	-0.05%
2023/02/24	0.1	62.30	5	62.30	61.90	-4.9	1,816	-0.27%
2023/02/23	0	0.00	5	62.40	62.50	-5	1,821	-0.27%
2023/02/22	0	0.00	1	62.90	62.70	-1	1,821	-0.05%
2023/02/20	0	0.00	2	61.20	61.70	-2	1,806	-0.11%
2023/02/17	3	59.80	0	0.00	60.70	3	1,794	0.17%
2023/02/16	26	60.41	5	60.40	60.40	21	1,812	1.16%
2023/02/14	3	63.10	0	0.00	63.10	3	1,728	0.17%
2023/02/13	12	62.78	4	62.50	63.00	8	1,723	0.46%
2023/02/10	1	65.00	18	65.11	64.20	-17	1,608	-1.06%
2023/02/09	123	60.67	19	60.34	60.30	104	1,503	6.92%	大買/鉅額交易
2023/02/08	3.2	60.09	12	60.51	61.00	-8.8	1,486	-0.59%
2023/02/07	2	59.55	1	59.60	59.60	1	1,466	0.07%
2023/02/06	0	57.90	0	0.00	58.20	0	1,443	0.00%
2023/02/03	5	57.18	0	0.00	57.20	5	1,438	0.35%
2023/02/02	4	57.75	1	58.30	57.80	3	1,432	0.21%
2023/02/01	1	58.20	0	0.00	58.70	1	1,421	0.07%
2023/01/31	1	58.70	1	59.00	59.40	0	1,429	0.00%
2023/01/16	7	57.40	5	57.30	57.30	2	1,385	0.14%
2023/01/13	2	59.60	4	59.50	59.80	-2	1,351	-0.15%
2023/01/11	1	58.30	4	58.33	58.30	-3	1,334	-0.22%
2023/01/09	1.1	57.04	0	0.00	57.30	1.1	1,358	0.08%
2023/01/06	0.1	58.00	1	57.90	57.20	-1	1,358	-0.07%
2023/01/05	0	0.00	1	58.10	58.20	-1	1,353	-0.07%
2023/01/04	0.1	57.70	0	0.00	57.30	0.1	1,347	0.00%
2023/01/03	1	56.00	0	0.00	57.30	1	1,346	0.07%
2022/12/29	7	57.34	1	57.90	57.10	6	1,336	0.45%
2022/12/28	4	59.08	1.1	59.45	58.50	2.9	1,316	0.22%
2022/12/27	0	0.00	3	58.33	58.60	-3	1,277	-0.23%
2022/12/26	4.2	57.93	0	0.00	58.60	4.2	1,264	0.33%
2022/12/23	2	57.95	18	58.56	59.00	-16	1,213	-1.32%
2022/12/22	15.1	57.30	17	56.69	56.30	-1.9	1,145	-0.17%
2022/12/21	1	52.30	166	54.46	54.40	-165	1,075	-15.34%	大賣/鉅額交易
2022/12/20	8	52.91	0	0.00	52.00	8	1,047	0.76%
2022/12/19	2	53.45	80.2	53.88	53.00	-78.2	1,036	-7.54%
2022/12/16	1	54.80	25	55.10	54.60	-24	1,028	-2.33%
2022/12/14	6	55.17	0	0.00	54.90	6	1,017	0.59%
2022/12/13	0	0.00	1	56.60	56.50	-1	984	-0.10%
2022/12/12	0	0.00	2	55.50	55.30	-2	956	-0.21%
2022/12/09	2	53.80	10	54.14	53.60	-8	939	-0.85%
2022/12/08	2	54.25	0	0.00	54.70	2	932	0.21%
2022/12/07	1	54.50	1	54.50	54.50	0	948	0.00%
2022/12/05	2	56.00	0	0.00	56.20	2	963	0.21%
2022/12/02	0.1	56.20	0	0.00	56.00	0.1	964	0.01%
2022/12/01	5	55.20	1	54.90	55.30	4	955	0.42%
2022/11/29	0	0.00	1	54.80	54.70	-1	926	-0.11%
2022/11/28	2	53.30	0	0.00	53.90	2	916	0.22%
2022/11/25	0.3	53.50	0	0.00	53.30	0.3	912	0.04%
2022/11/24	2.1	53.35	0	0.00	53.60	2.1	906	0.23%
2022/11/22	2	53.90	0	0.00	53.90	2	887	0.23%
2022/11/21	0.1	54.30	1	53.90	54.40	-1	880	-0.11%
2022/11/18	2	53.45	0	0.00	53.50	2	871	0.23%
2022/11/16	4	53.73	0	0.00	53.60	4	849	0.47%
2022/11/15	3	54.03	1	53.60	54.00	2	842	0.24%
2022/11/14	1	54.00	12	53.88	53.90	-11	837	-1.31%
2022/11/11	137	51.24	12	51.57	51.50	125	802	15.58%	大買/鉅額交易
2022/11/10	2	50.80	1	51.40	51.20	1	787	0.13%
2022/11/09	6	51.25	0	0.00	51.10	6	780	0.77%
2022/11/08	6	51.67	2	51.50	51.50	4	771	0.52%
2022/11/07	0	0.00	15	51.52	51.90	-15	761	-1.97%
2022/11/04	2	49.98	0	0.00	50.30	2	758	0.26%
2022/11/03	3	49.92	0	0.00	49.90	3	740	0.41%
2022/11/02	7	49.34	0	0.00	49.65	7	734	0.95%
2022/11/01	2	48.85	1	49.10	49.15	1	726	0.14%
2022/10/31	1	48.50	1	48.90	48.80	0	733	0.00%
2022/10/28	1	48.35	3	48.93	48.35	-2	740	-0.27%
2022/10/27	1	48.85	1	48.00	48.40	0	745	0.00%
2022/10/26	4	48.51	6	48.42	48.45	-2	737	-0.27%
2022/10/25	2	48.95	0	0.00	48.85	2	744	0.27%
2022/10/24	12	49.24	7	49.29	49.30	5	742	0.67%
2022/10/21	47	49.97	2	50.00	49.95	45	718	6.27%
2022/10/20	110	49.97	0	0.00	51.10	110	707	15.56%	大買/鉅額交易
2022/10/17	18	51.31	22	51.30	51.50	-4	659	-0.61%
2022/10/14	3	54.30	9	54.72	54.40	-6	633	-0.95%
2022/10/13	2	54.55	0	0.00	53.70	2	633	0.32%
2022/10/12	7	55.67	0	0.00	56.00	7	639	1.10%
2022/10/11	5	56.02	0	0.00	56.10	5	645	0.77%
2022/10/07	2	58.20	0	0.00	57.60	2	659	0.30%
2022/10/06	7	58.67	4	59.80	58.60	3	706	0.42%
2022/10/05	4	58.48	0	0.00	58.80	4	710	0.56%
2022/10/04	5	57.94	6	58.05	58.10	-1	726	-0.14%
2022/10/03	1	57.30	0	0.00	57.50	1	725	0.14%
2022/09/30	2	59.00	0	0.00	59.00	2	718	0.28%
2022/09/29	27.1	58.74	22	58.99	59.50	5.1	718	0.70%
2022/09/28	2.1	59.69	0	0.00	58.30	2.1	718	0.29%
2022/09/27	4	60.08	0	0.00	60.10	4	716	0.56%
2022/09/26	2	60.05	1	60.30	60.10	1	716	0.14%
2022/09/23	2	61.70	0	0.00	61.20	2	714	0.28%
2022/09/22	5	62.32	3	62.40	62.40	2	712	0.28%
2022/09/21	1	63.80	0	0.00	64.50	1	701	0.14%
2022/09/15	10	67.50	1	68.20	67.40	9	704	1.28%
2022/09/14	0	0.00	15	67.68	68.00	-15	699	-2.14%
2022/09/13	1	67.50	38	66.27	67.50	-37	672	-5.50%
2022/09/12	0	0.00	122	64.65	64.90	-122	650	-18.77%	大賣/鉅額交易
2022/09/08	0	0.00	125	62.60	63.60	-125	650	-19.23%	大賣/鉅額交易
2022/09/07	5	61.74	5	62.14	62.20	0	650	0.00%
2022/09/05	0	0.00	55	61.84	61.80	-55	653	-8.41%
2022/08/26	0	0.00	16	63.25	63.00	-16	653	-2.45%
2022/08/25	3	62.90	27	63.21	62.90	-24	653	-3.67%
2022/08/24	1	62.30	0	0.00	62.50	1	655	0.15%
2022/08/23	1	62.90	5	62.40	62.80	-4	658	-0.61%
2022/08/22	0	0.00	3	62.93	63.40	-3	659	-0.45%
2022/08/19	1	62.00	1	62.30	63.00	0	654	0.00%
2022/08/18	13	62.43	2	62.30	62.30	11	650	1.69%
2022/08/17	3	63.43	2	63.50	63.70	1	643	0.16%
2022/08/16	0	0.00	17	62.15	62.40	-17	628	-2.71%
2022/08/15	1	61.70	3	61.80	61.70	-2	623	-0.32%
2022/08/12	0	0.00	9	60.59	60.70	-9	615	-1.46%
2022/08/11	0	0.00	23	60.17	60.30	-23	615	-3.74%
2022/08/10	2	59.30	33	59.39	59.00	-31	607	-5.11%
2022/08/09	0	0.00	8	59.46	59.40	-8	604	-1.32%
2022/08/08	0	0.00	28	57.54	58.70	-28	600	-4.66%
2022/08/05	298	57.91	5	58.76	57.00	293	603	48.57%	大買/鉅額交易
2022/08/04	111	55.20	10	55.80	56.70	101	588	17.17%	大買/鉅額交易
2022/08/03	22	55.95	25	56.30	55.80	-3	581	-0.52%
2022/08/02	10	59.50	1	59.50	59.20	9	567	1.59%
2022/08/01	9	60.37	0	0.00	60.30	9	554	1.62%
2022/07/29	3	61.23	1	61.30	61.00	2	556	0.36%
2022/07/28	0	0.00	31	61.74	61.40	-31	549	-5.64%
2022/07/27	6	61.23	0	0.00	61.40	6	546	1.10%
2022/07/26	5	61.60	0	0.00	61.20	5	541	0.92%
2022/07/25	16	60.86	16	61.16	61.30	0	543	0.00%
2022/07/22	2	61.40	10	61.90	61.80	-8	539	-1.48%
2022/07/21	1	61.10	6	61.82	62.20	-5	556	-0.90%
2022/07/20	1	61.10	1	61.10	61.10	0	551	0.00%
2022/07/19	2	59.90	6	60.52	60.50	-4	545	-0.73%
2022/07/18	0	0.00	11	59.16	59.30	-11	532	-2.07%
2022/07/15	10	57.67	9	58.04	58.00	1	525	0.19%
2022/07/14	51	58.58	14	58.06	58.20	37	511	7.23%
2022/07/13	0	0.00	7	62.30	62.20	-7	463	-1.51%
2022/07/12	19	60.24	4	60.10	60.70	15	466	3.21%
2022/07/07	6	64.17	5	65.00	64.50	1	455	0.22%
2022/07/06	7	64.83	1	64.00	64.30	6	459	1.31%
2022/07/01	0.1	66.20	0	0.00	66.00	0.1	483	0.02%
2022/06/30	1	68.30	1	69.10	68.80	0	488	0.00%
2022/06/28	5	71.30	12	71.88	71.30	-7	497	-1.41%
2022/06/27	4	71.25	6.1	71.63	71.70	-2.1	507	-0.41%
2022/06/24	0	0.00	33	69.46	70.50	-33	514	-6.42%
2022/06/23	0	0.00	1	69.20	67.90	-1	505	-0.20%
2022/06/20	2	66.10	17	66.31	66.00	-15	536	-2.80%
2022/06/16	1	68.60	0	0.00	67.30	1	564	0.18%
2022/06/15	0	0.00	18	68.81	68.50	-18	606	-2.97%
2022/06/13	4	66.50	0	0.00	67.30	4	669	0.60%
2022/06/10	2	68.30	1	68.50	68.60	1	713	0.14%
2022/06/08	0	0.00	1	68.80	68.90	-1	792	-0.13%
2022/06/07	0	0.00	5	69.04	69.00	-5	799	-0.63%
2022/06/01	1	68.00	0	0.00	68.10	1	846	0.12%
2022/05/31	0	0.00	2	67.95	67.90	-2	842	-0.24%
2022/05/30	0	0.00	1	66.90	66.90	-1	842	-0.12%
2022/05/23	1	65.60	0	0.00	66.30	1	877	0.11%
2022/05/17	2	66.90	1	66.50	66.90	1	909	0.11%
2022/05/16	15	66.57	3	66.20	66.10	12	916	1.31%
2022/05/13	2	65.75	7	65.67	65.70	-5	923	-0.54%
2022/05/12	5	63.20	0	0.00	63.10	5	921	0.54%
2022/05/11	0	0.00	3	64.90	64.70	-3	918	-0.33%
2022/05/10	5	63.52	3	63.00	64.20	2	920	0.22%
2022/05/09	6	64.90	0	0.00	64.60	6	911	0.66%
2022/05/06	13	65.94	0	0.00	66.00	13	901	1.45%
2022/05/05	1	67.00	0	0.00	67.50	1	889	0.11%
2022/05/04	1	67.20	0	0.00	67.20	1	904	0.11%
2022/04/29	2	67.20	0	0.00	67.10	2	927	0.22%
2022/04/28	1	66.20	0	0.00	66.80	1	933	0.11%
2022/04/27	8	66.13	0	0.00	66.20	8	935	0.86%
2022/04/26	1	69.10	0	0.00	68.30	1	924	0.11%
2022/04/25	17	69.55	0	0.00	68.50	17	934	1.82%
2022/04/22	0	0.00	12	72.00	71.80	-12	951	-1.26%
2022/04/21	0	0.00	1	71.90	71.60	-1	973	-0.10%
2022/04/20	0	0.00	2	69.50	70.90	-2	989	-0.20%
2022/04/18	7	69.77	0	0.00	69.80	7	1,004	0.70%
2022/04/15	1	71.80	1	72.10	71.00	0	1,002	0.00%
2022/04/14	2	72.80	0	0.00	72.60	2	1,012	0.20%
2022/04/13	4	73.30	0	0.00	73.50	4	1,024	0.39%
2022/04/12	1	73.20	1	72.30	73.40	0	1,047	0.00%
2022/04/11	2	72.90	6	73.65	72.70	-4	1,050	-0.38%
2022/04/08	1	72.70	1	73.30	73.10	0	1,045	0.00%
2022/04/07	0	0.00	4	73.53	72.80	-4	1,038	-0.39%
2022/04/06	0	0.00	13	72.80	73.30	-13	1,025	-1.27%
2022/04/01	1	71.60	1	72.30	71.90	0	1,020	0.00%
2022/03/31	3	71.93	3	72.37	71.90	0	1,017	0.00%
2022/03/30	2	70.90	8	71.53	71.90	-6	1,014	-0.59%
2022/03/29	2.2	69.56	2	69.55	69.30	0.2	1,007	0.02%
2022/03/28	1	70.40	0	0.00	70.00	1	991	0.10%
2022/03/25	5	70.74	1	70.40	70.20	4	983	0.41%
2022/03/24	3	70.93	0	0.00	71.10	3	976	0.31%
2022/03/23	4	70.65	1	70.90	70.80	3	973	0.31%
2022/03/22	6	69.27	1	70.10	70.30	5	961	0.52%
2022/03/21	8	70.71	1	70.80	70.20	7	949	0.74%
2022/03/18	7.5	70.67	13	70.17	71.40	-5.5	933	-0.59%
2022/03/17	11	67.95	0	0.00	68.00	11	893	1.23%
2022/03/16	6	66.97	0	0.00	67.50	6	861	0.70%
2022/03/15	29	67.15	0	0.00	66.80	29	842	3.44%
2022/03/14	91.1	69.79	2	68.70	68.90	89.1	799	11.14%
2022/03/11	3	72.80	0	0.00	72.80	3	754	0.40%
2022/03/10	4	73.75	0	0.00	73.70	4	748	0.53%
2022/03/09	22	73.03	0	0.00	72.90	22	744	2.95%
2022/03/08	33.1	72.80	2	71.80	73.00	31.1	739	4.21%
2022/03/07	12	74.44	0	0.00	74.20	12	737	1.63%
2022/03/04	2	77.80	0	0.00	77.80	2	747	0.27%
2022/03/03	26	78.03	1	78.10	78.10	25	762	3.28%
2022/03/02	0.1	78.10	0.1	78.10	78.40	0	771	0.00%
2022/03/01	5.2	78.51	0	0.00	78.40	5.2	769	0.68%
2022/02/25	6	77.08	0	0.00	78.30	6	799	0.75%
2022/02/24	17	78.56	0	0.00	77.50	17	796	2.14%
2022/02/23	14	78.79	0	0.00	78.70	14	790	1.77%
2022/02/22	11	79.43	0	0.00	79.50	11	786	1.40%
2022/02/21	11	80.55	0	0.00	80.20	11	789	1.39%
2022/02/18	1	79.80	0	0.00	80.50	1	804	0.12%
2022/02/17	0.1	80.50	0	0.00	80.50	0.1	791	0.01%
2022/02/16	0	0.00	1	80.50	80.80	-1	797	-0.13%
2022/02/15	5	80.08	2	80.65	80.60	3	796	0.38%
2022/02/14	0.1	80.60	0	0.00	80.40	0.1	791	0.01%
2022/02/11	0	0.00	0.1	81.00	81.50	-0.1	793	-0.01%
2022/02/10	0.2	81.20	0	0.00	81.50	0.2	797	0.02%
2022/02/09	2	81.35	0	0.00	81.80	2	793	0.25%
2022/02/08	1	81.40	0	0.00	81.80	1	813	0.12%
2022/01/26	3	79.20	1	79.20	80.00	2	840	0.24%
2022/01/25	14	79.88	0	0.00	79.50	14	841	1.66%
2022/01/19	0.2	83.30	0	0.00	82.90	0.2	857	0.02%
2022/01/18	0	0.00	1	84.20	84.30	-1	865	-0.12%
2022/01/17	2.2	83.31	0	0.00	82.90	2.2	901	0.24%
2022/01/14	0.1	84.30	7	84.56	84.80	-7	882	-0.79%
2022/01/13	0.2	83.30	0	0.00	83.40	0.2	867	0.02%
2022/01/07	0	0.00	1	84.20	81.90	-1	862	-0.12%
2022/01/05	1	82.60	11	84.18	82.50	-10	843	-1.19%
2022/01/04	0	0.00	1	82.00	81.40	-1	825	-0.12%
2021/12/27	1	80.80	0	0.00	80.60	1	913	0.11%
2021/12/24	1	80.90	0	0.00	80.90	1	928	0.11%
2021/12/20	1	80.50	1	80.50	80.50	0	957	0.00%
2021/12/17	4	80.70	2	81.35	81.40	2	968	0.21%
2021/12/16	3	80.83	1	80.60	80.70	2	962	0.21%
2021/12/14	2	81.40	5	82.00	82.00	-3	1,016	-0.30%
2021/12/13	0	0.00	1.2	82.52	81.60	-1.2	1,047	-0.11%
2021/12/10	2	82.10	2	82.00	82.00	0	1,050	0.00%
2021/12/09	2	82.30	4	82.15	82.30	-2	1,074	-0.19%
2021/12/08	3	81.13	2	81.15	81.20	1	1,091	0.09%
2021/12/07	7	80.67	4	81.25	80.70	3	1,103	0.27%
2021/12/06	267	79.10	0	0.00	79.00	267	1,120	23.82%	大買/鉅額交易
2021/12/03	3	77.93	0	0.00	78.20	3	1,145	0.26%
2021/12/02	36	77.43	5	77.50	77.60	31	1,158	2.68%
2021/12/01	0.1	77.60	0	0.00	77.60	0.1	1,179	0.00%
2021/11/30	7	77.47	0	0.00	77.80	7	1,207	0.58%
2021/11/29	7	78.23	1	80.00	78.10	6	1,185	0.51%
2021/11/26	0.2	79.90	0	0.00	80.00	0.2	1,180	0.02%
2021/11/25	0	0.00	2	81.20	81.00	-2	1,179	-0.17%
2021/11/24	9	80.04	0	0.00	80.40	9	1,180	0.76%
2021/11/22	1	81.30	0	0.00	82.30	1	1,148	0.09%
2021/11/19	0.2	81.80	0	0.00	81.70	0.2	1,149	0.02%
2021/11/17	0	0.00	2	82.75	82.20	-2	1,145	-0.17%
2021/11/16	0	0.00	1	82.90	83.30	-1	1,138	-0.09%
2021/11/15	2	81.70	0	0.00	82.90	2	1,144	0.17%
2021/11/12	5	82.90	0	0.00	82.80	5	1,147	0.44%
2021/11/11	0	0.00	16	83.52	83.20	-16	1,189	-1.35%
2021/11/10	1	83.80	33	84.48	84.30	-32	1,206	-2.65%
2021/11/09	7	84.41	167	84.58	84.60	-160	1,210	-13.22%	大賣/鉅額交易
2021/11/05	13	84.65	0	0.00	85.60	13	1,242	1.05%
2021/11/04	0	0.00	46	87.70	86.50	-46	1,260	-3.65%
2021/11/03	1	85.20	12	85.60	85.90	-11	1,249	-0.88%
2021/11/02	2	84.60	2	85.30	84.90	0	1,254	0.00%
2021/11/01	2	84.65	0	0.00	84.50	2	1,270	0.16%
2021/10/29	0	0.00	4	85.80	86.40	-4	1,294	-0.31%
2021/10/28	5	84.50	3	85.17	84.90	2	1,305	0.15%
2021/10/27	1	84.70	0	0.00	84.40	1	1,323	0.08%
2021/10/26	1	84.20	3	85.07	84.20	-2	1,325	-0.15%
2021/10/25	4	83.40	7	83.54	82.90	-3	1,315	-0.23%
2021/10/22	1	79.70	0	0.00	79.90	1	1,288	0.08%
2021/10/21	6	79.87	0	0.00	78.80	6	1,315	0.46%
2021/10/20	1	80.70	1	80.90	80.00	0	1,323	0.00%
2021/10/19	0.2	79.48	3.1	79.07	79.10	-2.9	1,331	-0.22%
2021/10/18	1	77.60	0	0.00	77.70	1	1,333	0.07%
2021/10/15	3	77.43	0	0.00	76.90	3	1,352	0.22%
2021/10/14	2	76.41	0	0.00	76.20	2	1,373	0.15%
2021/10/13	6	78.63	0.1	77.50	77.20	5.9	1,385	0.43%
2021/10/12	0	0.00	3	78.90	77.80	-3	1,413	-0.21%
2021/10/08	3.1	79.19	2	78.90	78.60	1.1	1,454	0.07%
2021/10/07	0	0.00	1	77.70	78.00	-1	1,488	-0.07%
2021/10/06	39.1	75.75	1	76.00	76.20	38.1	1,526	2.50%
2021/10/05	4	77.05	0	0.00	77.30	4	1,529	0.26%
2021/10/04	124	76.79	0	0.00	76.90	124	1,533	8.08%	大買/鉅額交易
2021/10/01	103.3	79.04	0	0.00	78.70	103.3	1,537	6.72%	大買/鉅額交易
2021/09/28	1	82.00	0	0.00	82.90	1	1,709	0.06%
2021/09/24	1	84.00	0	0.00	83.90	1	1,730	0.06%
2021/09/22	22	84.37	0	0.00	83.60	22	1,748	1.26%
2021/09/17	0	0.00	1	85.30	86.80	-1	1,763	-0.06%
2021/09/16	10	84.76	4	83.70	83.80	6	1,765	0.34%
2021/09/14	2	89.05	2	87.80	87.50	0	1,755	0.00%
2021/09/13	2	88.40	13	88.25	88.20	-11	1,742	-0.63%
2021/09/10	1	86.80	11	87.71	87.30	-10	1,747	-0.57%
2021/09/09	10	87.10	14	87.62	87.00	-4	1,912	-0.21%
2021/09/08	0	0.00	2	87.20	86.80	-2	1,921	-0.10%
2021/09/07	0	0.00	1	86.70	85.80	-1	1,940	-0.05%
2021/09/06	1	85.90	0	0.00	86.00	1	2,020	0.05%
2021/09/03	6	84.03	3.2	87.00	87.30	2.8	2,010	0.14%
2021/08/31	11	83.15	0	0.00	83.90	11	2,089	0.53%
2021/08/30	5	83.60	0	0.00	83.90	5	2,134	0.23%
2021/08/27	1	82.80	1	83.30	82.90	0	2,195	0.00%
2021/08/26	1	82.30	1	82.60	83.00	0	2,352	0.00%
2021/08/25	1	82.50	6	82.40	82.70	-5	2,354	-0.21%
2021/08/24	0	0.00	3	82.97	82.60	-3	2,356	-0.13%
2021/08/23	3	82.23	1	82.80	82.60	2	2,360	0.08%
2021/08/20	3	81.23	10	81.11	82.50	-7	2,362	-0.30%
2021/08/19	7	83.03	5	83.30	82.00	2	2,362	0.08%
2021/08/17	11.2	83.26	0	0.00	81.50	11.2	2,372	0.47%
2021/08/16	6	85.48	0	0.00	84.40	6	2,344	0.26%
2021/08/13	4	86.48	0	0.00	86.40	4	2,332	0.17%
2021/08/11	3	84.20	0	0.00	85.40	3	2,334	0.13%
2021/08/10	5	84.98	0	0.00	85.30	5	2,355	0.21%
2021/08/09	1	87.40	0	0.00	87.00	1	2,371	0.04%
2021/08/06	2	88.35	4	89.40	88.70	-2	2,388	-0.08%
2021/08/05	12	88.33	1	88.00	88.00	11	2,422	0.45%
2021/08/04	1	86.80	4	89.38	90.00	-3	2,450	-0.12%
2021/08/03	35	87.59	1	86.70	87.00	34	2,482	1.37%
2021/08/02	26	89.92	4	89.90	89.70	22	2,508	0.88%
2021/07/29	1	92.00	0	0.00	91.50	1	2,503	0.04%
2021/07/28	1	90.00	11	89.75	90.20	-10	2,496	-0.40%
2021/07/27	4	90.53	10	90.30	91.00	-6	2,504	-0.24%
2021/07/26	1.1	93.20	3	93.00	92.90	-1.9	2,488	-0.08%
2021/07/23	2	92.25	2	93.00	92.90	0	2,503	0.00%
2021/07/22	3	91.50	1	91.70	91.50	2	2,493	0.08%
2021/07/21	3	91.33	3	90.27	90.90	0	2,496	0.00%
2021/07/20	12	92.75	2	92.20	92.20	10	2,494	0.40%
2021/07/19	0	0.00	21	94.59	94.60	-21	2,478	-0.85%
2021/07/16	7	95.59	2	95.80	95.80	5	2,523	0.20%
2021/07/15	13	96.20	0	0.00	96.70	13	2,539	0.51%
2021/07/14	6	97.75	1	97.10	97.00	5	2,542	0.20%
2021/07/13	17	99.15	10	97.76	99.00	7	2,559	0.27%
2021/07/12	15	99.75	1	100.50	99.50	14	2,663	0.53%
2021/07/09	4	101.63	12	104.00	102.50	-8	2,816	-0.28%
2021/07/08	3	105.50	7	104.50	104.00	-4	2,880	-0.14%
2021/07/07	28	107.39	0.5	105.00	106.00	27.5	2,915	0.94%
2021/07/06	2	106.00	22	106.66	105.50	-20	2,884	-0.69%
2021/07/05	8	100.19	0	0.00	100.50	8	2,801	0.29%
2021/07/02	11	99.55	2	98.70	100.00	9	2,827	0.32%
2021/07/01	5	99.96	0	0.00	100.00	5	2,862	0.17%
2021/06/30	1	100.50	1	102.00	102.00	0	2,858	0.00%
2021/06/29	1	100.50	1	101.00	100.00	0	2,865	0.00%
2021/06/28	0	0.00	3	102.00	103.00	-3	2,859	-0.10%
2021/06/25	3	102.33	5	104.90	101.00	-2	2,847	-0.07%
2021/06/23	0	0.00	3	100.00	101.00	-3	2,826	-0.11%
2021/06/21	6	97.05	0	0.00	98.90	6	2,816	0.21%
2021/06/18	17	103.56	11	105.00	100.00	6	2,800	0.21%
2021/06/16	2	100.95	0	0.00	100.50	2	2,603	0.08%
2021/06/15	0	0.00	8	100.39	101.50	-8	2,567	-0.31%
2021/06/10	1	94.60	0	0.00	94.50	1	2,490	0.04%
2021/06/09	1	95.40	0	0.00	96.30	1	2,474	0.04%
2021/06/08	5	99.04	2	98.25	98.00	3	2,460	0.12%
2021/06/07	0	0.00	3	100.50	103.50	-3	2,428	-0.12%
2021/06/04	23	99.36	1	99.30	98.80	22	2,406	0.91%
2021/06/03	4	99.20	39.1	101.88	102.50	-35.1	2,379	-1.48%
2021/06/02	2	93.80	0	0.00	94.50	2	2,238	0.09%
2021/06/01	1	96.20	0	0.00	94.30	1	2,241	0.04%
2021/05/31	0	0.00	10	96.20	95.50	-10	2,254	-0.44%
2021/05/28	3	96.00	0	0.00	94.30	3	2,267	0.13%
2021/05/25	3	93.77	4	94.50	94.10	-1	2,328	-0.04%
2021/05/24	0	0.00	1	95.00	95.10	-1	2,332	-0.04%
2021/05/19	1	89.50	1	88.50	89.30	0	2,406	0.00%
2021/05/18	3	86.13	3	88.10	90.00	0	2,454	0.00%
2021/05/17	12	81.08	22.1	83.73	84.20	-10.1	2,459	-0.41%
2021/05/14	3	89.90	20	91.60	90.00	-17	2,431	-0.70%
2021/05/13	1	86.60	21	89.22	89.90	-20	2,450	-0.82%
2021/05/12	14.2	88.54	7	88.19	87.60	7.2	2,442	0.29%
2021/05/11	9	99.03	9	99.39	96.90	0	2,444	0.00%
2021/05/10	6	96.72	3	99.07	98.90	3	2,390	0.13%
2021/05/07	2	96.10	2	96.30	96.10	0	2,450	0.00%
2021/05/06	6	93.67	7	93.49	93.00	-1	2,477	-0.04%
2021/05/05	4	92.95	4	91.10	92.00	0	2,493	0.00%
2021/05/04	0	0.00	2	91.35	92.40	-2	2,542	-0.08%
2021/04/29	2	95.60	0	0.00	96.80	2	2,624	0.08%
2021/04/28	0	0.00	1.4	95.86	96.90	-1.4	2,668	-0.05%
2021/04/27	0	0.00	1	96.70	96.80	-1	2,800	-0.04%
2021/04/26	2	96.40	1	95.70	97.40	1	2,917	0.03%
2021/04/23	0	0.00	3	97.30	97.10	-3	3,030	-0.10%
2021/04/22	3	95.00	2	96.50	96.10	1	3,165	0.03%
2021/04/21	1	97.50	2	97.28	98.00	-1	3,283	-0.03%
2021/04/20	1	96.87	0.1	96.70	97.00	1	3,328	0.03%
2021/04/19	3.3	96.76	5	97.10	97.30	-1.7	3,348	-0.05%
2021/04/16	10	96.27	4	95.80	95.10	6	3,380	0.18%
2021/04/15	0	0.00	62	95.88	96.60	-62	3,278	-1.89%
2021/04/14	19.1	89.32	29	88.97	87.90	-10	3,111	-0.32%
2021/04/13	10.1	86.60	29	87.38	85.80	-18.9	3,043	-0.62%
2021/04/12	2	86.45	6	86.50	86.60	-4	2,995	-0.13%
2021/04/09	2	84.60	25	84.33	84.60	-23	2,966	-0.78%
2021/04/08	6	84.48	8	86.04	83.20	-2	2,965	-0.07%
2021/04/07	1	82.50	25	83.57	84.80	-24	2,924	-0.82%
2021/04/06	4	80.65	0	0.00	80.60	4	2,902	0.14%
2021/04/01	11	80.14	0	0.00	80.60	11	2,904	0.38%
2021/03/31	3	80.23	3	80.60	81.30	0	2,890	0.00%
2021/03/30	3	80.67	0	0.00	80.90	3	2,883	0.10%
2021/03/26	1	79.60	3	79.57	79.70	-2	2,878	-0.07%
2021/03/25	25	78.86	0	0.00	78.50	25	2,863	0.87%
2021/03/24	0	0.00	1	80.60	80.70	-1	2,847	-0.04%
2021/03/23	0	0.00	2	79.90	80.50	-2	2,850	-0.07%
2021/03/22	6	79.53	0	0.00	79.90	6	2,842	0.21%
2021/03/19	6	79.92	0	0.00	79.90	6	2,836	0.21%
2021/03/18	8	80.49	0	81.20	80.50	8	2,835	0.28%
2021/03/17	9	80.37	2	80.30	80.60	7	2,831	0.25%
2021/03/16	2	80.75	0	0.00	80.50	2	2,831	0.07%
2021/03/15	7	81.17	1	81.50	81.30	6	2,845	0.21%
2021/03/12	2	82.00	0	0.00	81.70	2	2,849	0.07%
2021/03/11	0	82.30	5	82.36	82.90	-5	2,845	-0.18%
2021/03/10	8	79.23	0	0.00	79.30	8	2,825	0.28%
2021/03/09	6	79.58	0	79.40	80.50	6	2,804	0.21%
2021/03/08	2	81.60	0	0.00	81.80	2	2,784	0.07%
2021/03/05	1	83.00	0	0.00	82.90	1	2,769	0.04%
2021/03/03	0	0.00	1	83.60	83.70	-1	2,789	-0.04%
2021/03/02	3	83.10	0	0.00	81.90	3	2,773	0.11%
2021/02/25	3	84.90	0	0.00	85.00	3	2,778	0.11%
2021/02/24	1	86.00	5	86.30	86.20	-4	2,762	-0.14%
2021/02/23	6	86.37	2	86.40	86.80	4	2,755	0.15%
2021/02/22	9	85.89	0	0.00	85.70	9	2,763	0.33%
2021/02/19	0	0.00	14	87.03	87.60	-14	2,740	-0.51%
2021/02/18	0	0.00	65	85.08	85.60	-65	2,709	-2.40%
2021/02/17	0	0.00	20	83.02	83.80	-20	2,662	-0.75%
2021/02/05	13	80.45	0	0.00	81.00	13	2,626	0.49%
2021/02/04	0	0.00	13	81.85	82.00	-13	2,629	-0.49%
2021/02/03	10	81.28	8.4	81.09	81.20	1.6	2,661	0.06%
2021/02/02	1	77.70	42	79.67	80.70	-41	2,721	-1.51%
2021/02/01	1	76.90	2	77.30	77.00	-1	2,666	-0.04%
2021/01/29	34	78.44	2	82.65	77.60	32	2,658	1.20%
2021/01/28	19	79.98	3	80.47	81.00	16	2,558	0.63%
2021/01/27	15	81.00	0	0.00	81.50	15	2,516	0.60%
2021/01/26	1	79.60	42	80.23	81.10	-41	2,496	-1.64%
2021/01/25	6	77.77	6	79.25	79.70	0	2,483	0.00%
2021/01/22	5	79.60	0	0.00	79.90	5	2,429	0.21%
2021/01/21	5	79.96	3.1	81.74	79.40	1.9	2,386	0.08%
2021/01/20	13	81.58	19	81.80	79.90	-6	2,326	-0.26%
2021/01/19	13	81.56	8	80.18	80.30	5	2,205	0.23%
2021/01/18	0	0.00	29	79.38	79.90	-29	2,096	-1.38%
2021/01/15	15	76.95	64	76.81	77.20	-49	1,963	-2.50%
2021/01/14	7	80.20	154	79.49	80.30	-147	1,868	-7.87%	大賣/鉅額交易
2021/01/13	2	76.70	24	76.25	76.30	-22	1,736	-1.27%
2021/01/12	0	0.00	21	75.51	75.40	-21	1,660	-1.27%
2021/01/11	1	74.00	13	74.82	74.90	-12	1,612	-0.74%
2021/01/08	83	71.05	8	72.68	73.30	75	1,595	4.70%
2021/01/07	146	71.28	0	0.00	71.50	146	1,703	8.57%	大買/鉅額交易
2021/01/06	14	71.16	0	0.00	71.20	14	1,692	0.83%
2021/01/05	6	72.27	1	73.30	72.90	5	1,676	0.30%
2020/12/31	0	0.00	4	73.18	74.00	-4	1,665	-0.24%
2020/12/30	9	72.84	0	73.00	72.80	9	1,653	0.54%
2020/12/29	0	0.00	5	74.22	73.60	-5	1,658	-0.30%
2020/12/28	2	72.70	1	72.30	72.80	1	1,629	0.06%
2020/12/25	3	71.90	0	72.20	72.00	3	1,619	0.19%
2020/12/24	2	71.65	0	72.10	71.90	2	1,613	0.12%
2020/12/23	4	71.98	0	0.00	72.00	4	1,620	0.25%
2020/12/22	1	73.60	3	74.33	71.90	-2	1,640	-0.12%
2020/12/18	5	71.84	0	0.00	71.80	5	1,672	0.30%
2020/12/17	1	72.60	0	0.00	72.50	1	1,683	0.06%
2020/12/15	0	0.00	1	72.80	72.90	-1	1,699	-0.06%
2020/12/14	1	73.60	1	73.80	73.60	0	1,720	0.00%
2020/12/11	2.5	72.16	0	0.00	72.10	2.5	1,749	0.14%
2020/12/10	3	72.50	0	0.00	72.50	3	1,768	0.17%
2020/12/09	8	72.88	0	0.00	73.20	8	1,782	0.45%
2020/12/07	4	73.63	0	0.00	73.60	4	1,786	0.22%
2020/12/04	1	74.40	0	0.00	74.80	1	1,819	0.05%
2020/12/02	1	74.00	0	0.00	74.30	1	1,873	0.05%
2020/11/27	31	74.68	0	0.00	74.90	31	2,049	1.51%
2020/11/26	11	76.25	0	76.50	75.90	11	2,053	0.54%
2020/11/25	31.6	77.17	18.7	78.10	76.30	12.9	2,088	0.62%
2020/11/24	2	76.80	2	77.00	76.60	0	2,142	0.00%
2020/11/23	0	0.00	1	75.50	75.30	-1	2,334	-0.04%
2020/11/20	1	75.60	0	0.00	75.40	1	2,428	0.04%
2020/11/19	0	0.00	28	75.05	75.50	-28	2,537	-1.10%
2020/11/18	3	74.20	0	0.00	73.80	3	2,565	0.12%
2020/11/16	7	75.47	6	74.97	74.50	1	2,662	0.04%
2020/11/13	0	75.00	0	0.00	74.90	0	2,705	0.00%
2020/11/12	4	75.85	1	75.60	75.80	3	2,743	0.11%
2020/11/11	0	0.00	20	76.13	76.20	-20	2,819	-0.71%
2020/11/10	5	73.74	25	73.80	73.40	-20	2,783	-0.72%
2020/11/09	0	0.00	11	71.34	70.90	-11	2,812	-0.39%
2020/11/06	1	70.90	2	71.00	70.90	-1	3,025	-0.03%
2020/11/05	1	70.80	20	70.70	71.00	-19	3,152	-0.60%
2020/11/03	0	0.00	6	71.17	70.70	-6	3,532	-0.17%
2020/11/02	16.2	68.59	0	0.00	68.80	16.2	3,758	0.43%
2020/10/30	12	70.45	0	0.00	70.80	12	3,734	0.32%
2020/10/29	5	71.40	0	0.00	71.80	5	3,788	0.13%
2020/10/28	1	71.30	0	0.00	72.50	1	3,826	0.03%
2020/10/27	25	71.77	0	0.00	72.60	25	3,854	0.65%
2020/10/26	3	72.30	0	0.00	72.00	3	3,861	0.08%
2020/10/22	3.5	73.34	2	75.00	72.80	1.5	3,901	0.04%
2020/10/21	1	71.80	31	74.16	74.30	-30	3,858	-0.78%
2020/10/20	0	0.00	1	71.80	72.00	-1	3,826	-0.03%
2020/10/19	6	72.70	0	0.00	72.50	6	3,826	0.16%
2020/10/16	10	73.83	14	73.16	72.20	-4	3,828	-0.10%
2020/10/15	1	74.20	41	72.44	74.10	-40	3,765	-1.06%
2020/10/14	0	0.00	3	68.67	68.40	-3	3,619	-0.08%
2020/10/13	0	0.00	3	68.27	68.30	-3	3,646	-0.08%
2020/10/12	5	66.74	3	66.63	67.20	2	3,684	0.05%
2020/10/08	2	68.40	9	68.42	68.30	-7	3,692	-0.19%
2020/10/05	2	66.90	0	0.00	66.90	2	3,704	0.05%
2020/09/30	3	66.17	0	0.00	67.60	3	3,716	0.08%
2020/09/29	1	65.60	1	65.90	65.80	0	3,726	0.00%
2020/09/25	10	65.14	1	65.10	64.30	9	3,785	0.24%
2020/09/24	9	66.28	0	0.00	65.80	9	3,782	0.24%
2020/09/23	11	67.45	0	0.00	68.10	11	3,769	0.29%
2020/09/22	6	68.43	2	69.20	68.60	4	3,749	0.11%
2020/09/21	2	69.95	0	0.00	69.50	2	3,736	0.05%
2020/09/17	1	68.60	0	0.00	68.90	1	3,730	0.03%
2020/09/16	8	68.11	14	68.81	68.60	-6	3,711	-0.16%
2020/09/15	12	67.75	0	0.00	69.40	12	3,678	0.33%
2020/09/14	2	68.10	0	0.00	68.10	2	3,670	0.05%
2020/09/11	20	69.05	7	69.00	68.70	13	3,672	0.35%
2020/09/10	14	69.61	0	0.00	69.80	14	3,677	0.38%
2020/09/09	6	69.82	0	0.00	70.00	6	3,676	0.16%
2020/09/08	15	70.80	0	0.00	70.60	15	3,669	0.41%
2020/09/07	35	73.30	2	73.25	72.00	33	3,688	0.89%
2020/09/04	16	74.92	2	75.20	74.90	14	3,704	0.38%
2020/09/03	39	76.73	3	76.57	76.00	36	3,729	0.97%
2020/09/02	9	78.69	0	0.00	78.60	9	3,708	0.24%
2020/09/01	0	0.00	1	80.50	80.60	-1	3,663	-0.03%
2020/08/31	1	79.00	2	80.30	79.00	-1	3,657	-0.03%
2020/08/28	3	79.77	16	80.76	79.10	-13	3,624	-0.36%
2020/08/27	5	78.40	32	79.93	79.50	-27	3,556	-0.76%
2020/08/26	13	76.53	5	76.88	77.00	8	3,344	0.24%
2020/08/25	2	75.25	54	75.84	76.40	-52	3,255	-1.60%
2020/08/24	15	72.74	18	73.92	73.10	-3	3,154	-0.10%
2020/08/21	0	0.00	26	72.13	73.10	-26	3,147	-0.83%
2020/08/20	43	70.62	30	71.78	69.80	13	3,170	0.41%
2020/08/19	19	73.37	32	74.69	72.60	-13	3,137	-0.41%
2020/08/18	4	73.20	7	73.94	73.90	-3	3,095	-0.10%
2020/08/17	17	72.87	11	73.29	72.90	6	3,099	0.19%
2020/08/14	4	72.85	4	73.35	73.30	0	3,072	0.00%
2020/08/13	15	74.07	26	74.88	73.00	-11	3,089	-0.36%
2020/08/12	36	75.66	49	75.20	75.20	-13	3,032	-0.43%
2020/08/11	3	72.27	15	73.49	72.80	-12	2,845	-0.42%
2020/08/10	10	72.71	3	72.50	70.80	7	2,748	0.25%
2020/08/07	49	72.15	6	71.52	70.80	43	2,659	1.62%
2020/08/06	1	68.60	85.1	68.33	70.60	-84.1	2,420	-3.47%
2020/08/04	3	64.17	5	63.62	63.90	-2	2,251	-0.09%
2020/08/03	16	61.83	3	62.00	62.00	13	2,222	0.59%
2020/07/31	3	65.80	3	65.40	64.50	0	2,190	0.00%
2020/07/30	4	66.12	23	65.81	65.30	-19	2,169	-0.88%
2020/07/29	4	64.52	8	65.64	65.50	-4	2,166	-0.18%
2020/07/28	19	63.41	1	64.30	64.50	18	2,175	0.83%
2020/07/27	9	64.63	0	0.00	64.40	9	2,182	0.41%
2020/07/24	3	65.67	3	66.27	65.70	0	2,296	0.00%
2020/07/22	3	66.37	12	66.43	66.50	-9	2,363	-0.38%
2020/07/21	0	0.00	3	65.20	65.30	-3	2,348	-0.13%
2020/07/20	17	64.71	4	65.00	64.90	13	2,353	0.55%
2020/07/17	1	66.70	1	65.50	65.20	0	2,355	0.00%
2020/07/16	13	66.03	24	66.03	66.40	-11	2,365	-0.46%
2020/07/15	2	64.45	0	0.00	64.20	2	2,338	0.09%
2020/07/14	1	65.30	1	65.00	64.80	0	2,345	0.00%
2020/07/13	7	64.53	0	0.00	64.60	7	2,361	0.30%
2020/07/10	14	64.36	0	0.00	64.10	14	2,404	0.58%
2020/07/09	2	65.80	4	66.35	65.80	-2	2,438	-0.08%
2020/07/08	0	0.00	1	66.80	66.80	-1	2,445	-0.04%
2020/07/07	2	67.20	6	66.63	66.90	-4	2,453	-0.16%
2020/07/06	4	65.30	1	65.40	65.30	3	2,433	0.12%
2020/07/03	9	64.34	1	65.50	64.40	8	2,478	0.32%
2020/07/02	3	64.93	2	65.50	64.90	1	2,503	0.04%
2020/07/01	1	65.30	1	64.80	65.40	0	2,512	0.00%
2020/06/30	7	64.26	0	0.00	64.50	7	2,519	0.28%
2020/06/29	17	64.44	1	64.40	64.10	16	2,551	0.63%
2020/06/24	13	66.13	0	0.00	66.00	13	2,559	0.51%
2020/06/23	1	66.00	6	66.10	66.30	-5	2,600	-0.19%
2020/06/22	13	66.52	0	0.00	66.30	13	2,690	0.48%
2020/06/19	7	67.06	2	67.60	66.90	5	2,744	0.18%
2020/06/18	4	68.00	7	67.96	68.00	-3	2,774	-0.11%
2020/06/17	1	65.30	2	67.10	67.00	-1	2,802	-0.04%
2020/06/16	1	64.50	1	65.20	65.20	0	2,840	0.00%
2020/06/15	13	63.59	0	0.00	63.80	13	2,866	0.45%
2020/06/12	18	63.88	5	63.64	65.00	13	2,850	0.46%
2020/06/11	38	67.22	3	66.73	66.40	35	2,850	1.23%
2020/06/10	7	69.80	2	70.15	69.30	5	2,836	0.18%
2020/06/09	15	71.27	25	71.36	71.50	-10	2,856	-0.35%
2020/06/08	4	68.98	2	68.50	69.20	2	2,839	0.07%
2020/06/05	3	70.27	1	70.40	69.70	2	2,828	0.07%
2020/06/04	4	68.90	1	68.80	68.90	3	2,817	0.11%
2020/06/02	5	68.50	1	68.30	68.10	4	2,834	0.14%
2020/06/01	4	69.20	2	69.20	69.00	2	2,838	0.07%
2020/05/29	4	68.08	3	68.73	68.50	1	2,830	0.04%
2020/05/28	0	0.00	10	70.24	69.30	-10	2,834	-0.35%
2020/05/27	1	69.30	14	69.62	69.70	-13	2,841	-0.46%
2020/05/26	1	67.60	5	68.32	68.10	-4	2,802	-0.14%
2020/05/25	8	66.13	8	64.88	66.60	0	2,767	0.00%
2020/05/22	4	66.20	1	67.60	66.00	3	2,766	0.11%
2020/05/21	1	66.10	13	67.30	68.00	-12	2,739	-0.44%
2020/05/20	11	65.87	24	66.03	66.00	-13	2,769	-0.47%
2020/05/19	0	0.00	15	64.78	65.80	-15	2,744	-0.55%
2020/05/18	1	61.80	1	61.40	62.00	0	2,708	0.00%
2020/05/15	3	60.60	0	0.00	60.50	3	2,690	0.11%
2020/05/14	2	62.10	0	0.00	61.40	2	2,686	0.07%
2020/05/13	9	63.24	1	62.70	62.80	8	2,670	0.30%
2020/05/12	10	62.58	0	0.00	62.50	10	2,650	0.38%
2020/05/11	6	62.42	9	62.39	63.00	-3	2,641	-0.11%
2020/05/08	10	64.48	3	64.33	64.30	7	2,571	0.27%
2020/05/07	2	66.50	0	0.00	66.50	2	2,537	0.08%
2020/05/06	4	65.95	2	66.50	65.50	2	2,551	0.08%
2020/05/05	2	66.95	2	66.65	67.00	0	2,564	0.00%
2020/05/04	6	67.28	30	67.34	67.20	-24	2,558	-0.94%
2020/04/30	1	68.00	33	68.70	69.00	-32	2,548	-1.26%
2020/04/29	4	68.58	15	68.18	68.90	-11	2,531	-0.43%
2020/04/28	0	0.00	5	64.42	65.00	-5	2,438	-0.21%
2020/04/27	1	63.00	3	62.63	62.80	-2	2,415	-0.08%
2020/04/24	1	61.40	2	61.70	61.10	-1	2,389	-0.04%
2020/04/23	2	61.75	0	0.00	61.20	2	2,387	0.08%
2020/04/22	5	60.32	10	60.60	60.60	-5	2,386	-0.21%
2020/04/21	8	61.49	30	62.07	61.70	-22	2,415	-0.91%
2020/04/20	3	62.93	2	63.60	63.40	1	2,441	0.04%
2020/04/17	8	64.06	7	64.01	62.80	1	2,444	0.04%
2020/04/16	6	63.80	4	63.40	63.70	2	2,429	0.08%
2020/04/15	2	63.25	1	63.50	63.70	1	2,432	0.04%
2020/04/14	2	63.30	0	0.00	63.60	2	2,405	0.08%
2020/04/13	0	0.00	4	60.08	60.10	-4	2,389	-0.17%
2020/04/10	23	59.10	2	59.40	59.30	21	2,429	0.86%
2020/04/09	6	59.30	2	60.00	58.70	4	2,444	0.16%
2020/04/08	1	58.00	15	59.67	59.70	-14	2,444	-0.57%
2020/04/07	5	56.60	14	56.34	56.10	-9	2,404	-0.37%
2020/04/06	1	52.40	0	0.00	53.60	1	2,416	0.04%
2020/04/01	1	52.10	2	52.20	53.70	-1	2,400	-0.04%
2020/03/31	12	52.08	10	52.71	52.10	2	2,406	0.08%
2020/03/30	13	51.93	3	50.73	52.20	10	2,391	0.42%
2020/03/27	4	52.05	13	51.48	51.70	-9	2,398	-0.38%
2020/03/26	14	50.29	13	50.92	50.70	1	2,384	0.04%
2020/03/25	3	48.03	10	48.24	48.25	-7	2,337	-0.30%
2020/03/24	10	44.01	1	43.15	43.90	9	2,316	0.39%
2020/03/23	14	42.97	0	0.00	42.25	14	2,330	0.60%
2020/03/20	8	47.73	0	0.00	46.90	8	2,265	0.35%
2020/03/19	27	46.16	4	48.28	45.85	23	2,205	1.04%
2020/03/18	2	51.80	5	51.36	50.90	-3	2,166	-0.14%
2020/03/17	16	52.87	6	53.30	52.30	10	2,144	0.47%
2020/03/16	18	54.68	5	57.76	55.00	13	2,095	0.62%
2020/03/13	20	57.94	7	57.86	59.50	13	2,058	0.63%
2020/03/12	34	64.54	6	66.48	64.10	28	1,974	1.42%
2020/03/11	1	71.00	7	71.26	71.20	-6	1,932	-0.31%
2020/03/10	2	68.45	3	69.87	70.70	-1	1,917	-0.05%
2020/03/09	3	69.63	1	70.10	69.50	2	1,898	0.11%
2020/03/06	1	71.10	0	0.00	70.90	1	1,885	0.05%
2020/03/05	4	70.95	1	71.10	71.10	3	1,867	0.16%
2020/03/04	5	70.72	0	0.00	70.50	5	1,856	0.27%
2020/03/03	3	70.67	3	70.20	70.20	0	1,848	0.00%
2020/03/02	0	0.00	3	68.53	71.30	-3	1,821	-0.16%
2020/02/27	2	70.15	0	0.00	69.70	2	1,777	0.11%
2020/02/26	4	71.90	0	0.00	71.90	4	1,765	0.23%
2020/02/25	4	72.13	0	0.00	72.50	4	1,753	0.23%
2020/02/24	2	72.95	4	73.38	73.10	-2	1,745	-0.11%
2020/02/21	13	72.50	3	72.50	72.80	10	1,719	0.58%
2020/02/20	14	75.49	6	75.20	75.10	8	1,611	0.50%
2020/02/19	6	76.70	2	76.40	76.40	4	1,583	0.25%
2020/02/18	3	76.97	2	77.10	76.90	1	1,569	0.06%
2020/02/17	18	77.76	1	77.30	77.30	17	1,575	1.08%
2020/02/14	5	78.80	2	79.45	79.50	3	1,560	0.19%
2020/02/13	5	79.80	2	79.50	79.20	3	1,552	0.19%
2020/02/12	5	80.22	2	80.30	80.10	3	1,568	0.19%
2020/02/10	0	0.00	2	80.35	80.30	-2	1,592	-0.13%
2020/02/07	4	81.15	5	81.48	80.00	-1	1,612	-0.06%
2020/02/06	1	81.40	3	82.97	82.10	-2	1,590	-0.13%
2020/02/05	0	0.00	6	81.07	81.20	-6	1,569	-0.38%
2020/02/04	1	79.40	2	80.00	80.40	-1	1,557	-0.06%
2020/02/03	4	78.95	2	79.70	79.80	2	1,557	0.13%
2020/01/31	9	79.82	1	80.30	79.20	8	1,535	0.52%
2020/01/30	6	80.92	1	79.90	81.00	5	1,514	0.33%
2020/01/15	6	87.60	2	87.10	87.00	4	1,469	0.27%
2020/01/14	1	89.60	6	88.88	89.20	-5	1,455	-0.34%
2020/01/13	0	0.00	3	87.10	87.00	-3	1,400	-0.21%
2020/01/10	3	85.60	0	0.00	85.60	3	1,422	0.21%
2020/01/09	0	0.00	2	86.30	86.20	-2	1,478	-0.14%
2020/01/08	6	84.07	5	84.84	84.90	1	1,573	0.06%
2020/01/07	1	84.90	0	0.00	85.70	1	1,578	0.06%
2020/01/06	9	86.61	24	86.22	86.80	-15	1,547	-0.97%
2020/01/03	2	84.15	3	85.00	84.80	-1	1,496	-0.07%
2020/01/02	2	84.50	14	84.98	84.60	-12	1,488	-0.81%
2019/12/31	14	82.73	4	83.80	84.30	10	1,484	0.67%
2019/12/30	0	0.00	7	83.87	84.20	-7	1,480	-0.47%
2019/12/26	1	81.20	0	0.00	81.50	1	1,475	0.07%
2019/12/25	3	83.53	3	83.53	82.70	0	1,475	0.00%
2019/12/24	3	82.93	16	82.84	82.90	-13	1,475	-0.88%
2019/12/23	0	0.00	7	82.37	82.20	-7	1,475	-0.47%
2019/12/20	9	81.83	3	81.87	82.10	6	1,472	0.41%
2019/12/19	8	80.76	8	80.73	81.00	0	1,441	0.00%
2019/12/18	6	80.28	13	80.43	80.50	-7	1,418	-0.49%
2019/12/17	1	77.70	0	0.00	77.80	1	1,372	0.07%
2019/12/16	1	77.10	1	78.00	77.70	0	1,387	0.00%
2019/12/13	2	77.70	4	77.80	77.40	-2	1,411	-0.14%
2019/12/12	1	78.40	0	0.00	78.00	1	1,470	0.07%
2019/12/11	1	77.90	0	0.00	78.80	1	1,540	0.06%
2019/12/10	0	0.00	2	77.80	78.50	-2	1,649	-0.12%
2019/12/09	3	77.23	0	0.00	77.30	3	1,678	0.18%
2019/12/06	17	77.62	4	77.60	77.40	13	1,792	0.73%
2019/12/05	6	77.37	0	0.00	77.90	6	1,788	0.34%
2019/12/04	1	77.10	0	0.00	77.20	1	1,795	0.06%
2019/12/03	0	0.00	2	77.50	77.60	-2	1,799	-0.11%
2019/12/02	2	77.00	5	77.60	78.00	-3	1,799	-0.17%
2019/11/29	1	77.30	0	0.00	77.50	1	1,808	0.06%
2019/11/27	2	78.70	0	0.00	78.50	2	1,835	0.11%
2019/11/26	0	0.00	3	78.60	79.00	-3	1,841	-0.16%
2019/11/25	7	77.27	0	0.00	77.40	7	1,832	0.38%
2019/11/21	4	77.68	1	77.50	77.60	3	1,851	0.16%
2019/11/20	1	78.50	0	0.00	78.40	1	1,853	0.05%
2019/11/19	7	78.99	0	0.00	78.90	7	1,893	0.37%
2019/11/18	1	78.70	1	79.10	78.50	0	1,923	0.00%
2019/11/15	10	78.31	0	0.00	78.10	10	1,929	0.52%
2019/11/14	2	78.35	0	0.00	78.30	2	1,933	0.10%
2019/11/13	4	79.28	0	0.00	79.20	4	1,943	0.21%
2019/11/12	0	0.00	1	80.00	80.10	-1	1,979	-0.05%
2019/11/11	2	79.60	0	0.00	79.20	2	1,993	0.10%
2019/11/08	0	0.00	1	81.50	82.10	-1	1,979	-0.05%
2019/11/07	0	0.00	5	81.36	81.50	-5	1,989	-0.25%
2019/11/06	1	80.10	12	81.33	82.40	-11	1,989	-0.55%
2019/11/05	1	79.90	0	0.00	79.90	1	1,979	0.05%
2019/11/04	9	80.47	0	0.00	80.10	9	2,004	0.45%
2019/11/01	2	80.20	16	80.24	80.40	-14	2,011	-0.70%
2019/10/31	4	80.15	0	0.00	79.60	4	2,028	0.20%
2019/10/30	2	80.75	1	80.50	80.30	1	2,048	0.05%
2019/10/29	1	81.10	0	0.00	80.90	1	2,083	0.05%
2019/10/28	0	0.00	2	81.20	82.10	-2	2,146	-0.09%
2019/10/25	1	81.90	0	0.00	81.40	1	2,171	0.05%
2019/10/24	3	81.60	0	0.00	82.60	3	2,192	0.14%
2019/10/23	1	81.60	5	82.10	81.60	-4	2,200	-0.18%
2019/10/22	5	82.04	1	82.00	81.60	4	2,206	0.18%
2019/10/21	1	82.90	0	0.00	83.00	1	2,206	0.05%
2019/10/18	12	82.14	2	83.65	82.00	10	2,228	0.45%
2019/10/17	3	83.67	3	83.60	83.80	0	2,228	0.00%
2019/10/16	4	81.65	43	81.93	83.10	-39	2,218	-1.76%
2019/10/15	4	78.55	3	78.93	79.00	1	2,214	0.05%
2019/10/14	1	79.20	7	79.36	79.10	-6	2,345	-0.26%
2019/10/09	2	80.30	1	80.20	78.80	1	2,504	0.04%
2019/10/08	0	0.00	53	81.03	81.00	-53	2,662	-1.99%
2019/10/07	1	81.10	38	80.48	80.60	-37	2,674	-1.38%
2019/10/04	6	79.60	31	79.60	79.20	-25	2,684	-0.93%
2019/10/03	0	0.00	8	79.90	78.60	-8	2,705	-0.30%
2019/10/02	0	0.00	13	79.63	79.30	-13	2,699	-0.48%
2019/10/01	7	77.46	1	78.20	78.00	6	2,703	0.22%
2019/09/27	9	77.48	5	77.90	77.40	4	2,741	0.15%
2019/09/26	20	79.50	8	79.89	79.70	12	2,736	0.44%
2019/09/25	1	78.60	3	79.10	79.10	-2	2,712	-0.07%
2019/09/24	15	78.19	2	78.80	78.00	13	2,711	0.48%
2019/09/23	8	77.46	0	0.00	78.20	8	2,709	0.30%
2019/09/20	13	78.35	0	0.00	78.20	13	2,744	0.47%
2019/09/19	3	77.30	0	0.00	78.30	3	2,743	0.11%
2019/09/18	12	77.43	5	77.02	77.50	7	2,741	0.26%
2019/09/17	40	77.26	5	78.50	76.50	35	2,745	1.27%
2019/09/16	24	78.18	5	78.40	78.00	19	2,751	0.69%
2019/09/12	71	81.65	2	81.40	81.40	69	2,729	2.53%
2019/09/11	3	84.40	0	0.00	84.50	3	2,678	0.11%
2019/09/10	7	87.11	21	87.33	84.90	-14	2,731	-0.51%
2019/09/06	12	83.32	0	0.00	83.00	12	3,069	0.39%
2019/09/05	1	83.30	0	0.00	83.70	1	3,188	0.03%
2019/09/04	4	82.63	0	0.00	82.90	4	3,291	0.12%
2019/09/03	6	83.10	0	0.00	83.10	6	3,441	0.17%
2019/09/02	3	84.40	0	0.00	84.40	3	3,449	0.09%
2019/08/30	9	82.89	0	0.00	83.90	9	3,454	0.26%
2019/08/29	2	83.00	0	0.00	83.00	2	3,452	0.06%
2019/08/28	1	83.60	0	0.00	83.50	1	3,469	0.03%
2019/08/27	4	83.55	0	0.00	83.30	4	3,479	0.11%
2019/08/23	8	84.40	0	0.00	84.40	8	3,518	0.23%
2019/08/22	8	84.70	3	84.77	84.40	5	3,539	0.14%
2019/08/21	4	85.20	3	85.63	85.90	1	3,512	0.03%
2019/08/20	6	86.40	0	0.00	86.50	6	3,494	0.17%
2019/08/19	1	87.50	0	0.00	86.50	1	3,504	0.03%
2019/08/16	1	87.70	4	87.00	87.10	-3	3,520	-0.09%
2019/08/15	30	89.11	0	0.00	88.20	30	3,606	0.83%
2019/08/14	0	0.00	1.6	92.50	92.10	-1.6	3,641	-0.04%
2019/08/13	0	0.00	1	92.00	90.70	-1	3,646	-0.03%
2019/08/12	0	0.00	33	92.80	92.00	-33	3,677	-0.90%
2019/08/06	10	86.50	10	89.53	89.50	0	3,779	0.00%
2019/08/05	7	90.04	1	90.10	89.30	6	3,774	0.16%
2019/08/02	7	91.40	0	0.00	91.00	7	3,780	0.19%
2019/08/01	2	92.80	2	93.85	93.10	0	3,791	0.00%
2019/07/31	0	0.00	0	92.60	92.00	0	3,776	0.00%
2019/07/30	1	93.70	8	95.09	92.90	-7	3,753	-0.19%
2019/07/29	1	92.30	0	0.00	93.90	1	3,711	0.03%
2019/07/26	2	92.45	0	0.00	92.90	2	3,693	0.05%
2019/07/25	1	92.90	2	93.70	93.70	-1	3,677	-0.03%
2019/07/24	2	93.15	2	93.70	93.10	0	3,682	0.00%
2019/07/19	1	93.70	11	93.75	93.90	-10	3,742	-0.27%
2019/07/18	4	91.95	25	92.42	92.10	-21	3,720	-0.56%
2019/07/17	5	92.86	1	92.20	92.70	4	3,680	0.11%
2019/07/16	1	94.00	2	96.40	96.30	-1	3,586	-0.03%
2019/07/15	0	0.00	38	91.85	92.50	-38	3,486	-1.09%
2019/07/12	53	89.93	1	87.80	86.40	52	3,353	1.55%
2019/07/11	0	0.00	18	91.99	92.40	-18	3,260	-0.55%
2019/07/10	17	90.60	0	0.00	90.50	17	3,307	0.51%
2019/07/09	17	90.24	1	91.40	90.00	16	3,461	0.46%
2019/07/08	1	88.50	1	88.20	89.30	0	3,454	0.00%
2019/07/05	6	88.80	0	0.00	89.20	6	3,486	0.17%
2019/07/04	0	0.00	5	89.42	90.50	-5	3,665	-0.14%
2019/07/01	5	88.88	0	0.00	88.90	5	3,711	0.13%
2019/06/27	2	88.25	3	87.93	88.60	-1	3,849	-0.03%
2019/06/26	1	90.80	0	0.00	89.60	1	3,829	0.03%
2019/06/25	0	0.00	6	89.90	90.00	-6	3,831	-0.16%
2019/06/21	1	91.20	0	0.00	90.10	1	3,826	0.03%
2019/06/20	0	0.00	5	91.70	91.80	-5	3,789	-0.13%
2019/06/19	1	92.00	6	90.58	91.20	-5	3,761	-0.13%
2019/06/18	1	88.30	2	90.00	90.10	-1	3,715	-0.03%
2019/06/17	13	89.91	36	91.40	89.70	-23	3,653	-0.63%
2019/06/14	21	87.40	55	88.04	89.20	-34	3,519	-0.97%
2019/06/13	0	0.00	43	83.23	84.80	-43	3,290	-1.31%
2019/06/12	6	83.05	17	82.13	81.30	-11	3,235	-0.34%
2019/06/11	47	80.68	156	79.46	81.20	-109	3,285	-3.32%	大賣/鉅額交易
2019/06/10	5	75.00	0	0.00	75.70	5	3,323	0.15%
2019/06/06	2	73.90	0	0.00	73.50	2	3,383	0.06%
2019/06/05	4	75.25	0	0.00	75.20	4	3,413	0.12%
2019/06/04	14	74.96	0	0.00	74.60	14	3,473	0.40%
2019/05/31	2	78.10	10	78.70	78.10	-8	3,463	-0.23%
2019/05/30	3	77.47	0	0.00	78.80	3	3,476	0.09%
2019/05/29	0	0.00	8	77.64	78.10	-8	3,506	-0.23%
2019/05/28	5	75.40	0	0.00	76.10	5	3,507	0.14%
2019/05/27	1	75.50	0	0.00	75.50	1	3,508	0.03%
2019/05/24	1	76.70	0	0.00	76.30	1	3,523	0.03%
2019/05/23	7	76.34	0	0.00	76.50	7	3,541	0.20%
2019/05/22	6	78.52	12	79.51	78.60	-6	3,530	-0.17%
2019/05/21	0	0.00	24	79.19	79.40	-24	3,453	-0.70%
2019/05/20	1	76.30	18	76.15	76.30	-17	3,417	-0.50%
2019/05/17	20	75.81	1	76.10	76.00	19	3,444	0.55%
2019/05/16	2	75.55	4	76.63	75.10	-2	3,586	-0.06%
2019/05/15	0	0.00	13	74.90	75.00	-13	3,566	-0.36%
2019/05/14	8	71.40	3	71.10	71.60	5	3,532	0.14%
2019/05/13	5	73.66	2	73.30	74.50	3	3,531	0.08%
2019/05/09	0	0.00	6	75.90	74.30	-6	3,581	-0.17%
2019/05/08	3	73.70	0	0.00	75.60	3	3,622	0.08%
2019/05/07	4	74.35	3	74.20	74.50	1	3,727	0.03%
2019/05/06	14	72.76	7	72.24	72.00	7	3,773	0.19%
2019/05/02	1	75.40	0	0.00	75.40	1	3,937	0.03%
2019/04/30	0	0.00	3	75.17	75.60	-3	4,002	-0.07%
2019/04/29	3	73.10	1	74.20	73.70	2	4,107	0.05%
2019/04/26	10	76.60	1	76.30	76.30	9	4,172	0.22%
2019/04/25	2	79.15	2	79.25	79.20	0	4,398	0.00%
2019/04/24	1	78.20	7	78.14	78.20	-6	4,689	-0.13%
2019/04/23	21	76.94	0	0.00	76.80	21	4,919	0.43%
2019/04/22	1	77.60	1	77.60	77.60	0	5,218	0.00%
2019/04/19	34	77.96	48	78.65	77.80	-14	5,352	-0.26%
2019/04/18	7	79.34	45	79.32	78.70	-38	5,389	-0.71%
2019/04/17	15	80.39	122	81.07	79.60	-107	5,439	-1.97%	大賣/鉅額交易
2019/04/16	0	0.00	41	79.87	80.30	-41	5,392	-0.76%
2019/04/15	13	77.85	149	79.32	78.80	-136	5,340	-2.55%	大賣/鉅額交易
2019/04/12	6	76.02	1	76.40	76.10	5	5,173	0.10%
2019/04/11	2	76.65	0	0.00	75.50	2	5,170	0.04%
2019/04/10	25	76.02	110	77.18	76.30	-85	5,130	-1.66%	大賣/
2019/04/09	0	0.00	5	74.44	73.80	-5	4,924	-0.10%
2019/04/08	2	71.70	0	0.00	72.80	2	4,851	0.04%
2019/04/03	0	0.00	1	72.00	72.10	-1	4,826	-0.02%
2019/04/02	26	71.33	0	0.00	72.00	26	4,801	0.54%
2019/04/01	5	74.02	60	74.09	73.50	-55	4,753	-1.16%
2019/03/29	1	71.20	5	71.22	71.60	-4	4,653	-0.09%
2019/03/28	0	0.00	8	70.20	70.20	-8	4,631	-0.17%
2019/03/27	1	70.20	0	0.00	70.60	1	4,625	0.02%
2019/03/25	2	68.25	0	0.00	69.00	2	4,598	0.04%
2019/03/22	6	70.33	1	70.30	70.20	5	4,574	0.11%
2019/03/21	0	0.00	1	70.00	70.10	-1	4,554	-0.02%
2019/03/20	15	70.20	0	0.00	69.60	15	4,541	0.33%
2019/03/19	1	70.70	0	0.00	70.10	1	4,520	0.02%
2019/03/18	10	70.64	5	70.52	70.30	5	4,499	0.11%
2019/03/15	1	72.00	2	72.70	70.70	-1	4,466	-0.02%
2019/03/14	40	72.28	6	72.32	72.40	34	4,403	0.77%
2019/03/13	5	71.18	23	71.52	72.80	-18	4,263	-0.42%
2019/03/12	4	69.70	7	69.59	69.00	-3	4,091	-0.07%
2019/03/11	1	66.10	2	67.30	68.00	-1	4,022	-0.02%
2019/03/08	4	66.53	7	66.83	66.80	-3	4,009	-0.07%
2019/03/07	9	65.77	1	66.10	65.10	8	3,951	0.20%
2019/03/06	4	65.63	2	65.80	65.50	2	3,961	0.05%
2019/03/05	7	65.57	0	0.00	66.30	7	3,954	0.18%
2019/03/04	0	0.00	21	67.59	67.50	-21	3,926	-0.53%
2019/02/27	4	64.83	2	64.65	64.70	2	3,867	0.05%
2019/02/25	2	65.90	0	0.00	65.90	2	3,868	0.05%
2019/02/22	1	66.40	0	0.00	66.40	1	3,848	0.03%
2019/02/21	12	66.64	0	0.00	66.50	12	3,812	0.31%
2019/02/20	10	67.78	0	0.00	67.30	10	3,790	0.26%
2019/02/19	2	66.75	12	68.86	69.00	-10	3,759	-0.27%
2019/02/18	0	0.00	10	67.59	67.80	-10	3,728	-0.27%
2019/02/15	36	67.44	170	71.47	66.00	-134	3,690	-3.63%	大賣/鉅額交易
2019/02/14	3	68.93	1	69.10	68.50	2	3,519	0.06%
2019/02/12	0	0.00	8	68.73	69.80	-8	3,504	-0.23%
2019/02/11	17	68.36	0	0.00	67.10	17	3,488	0.49%
2019/01/30	1	69.40	3	69.10	69.30	-2	3,453	-0.06%
2019/01/29	0	0.00	173	69.21	69.40	-173	3,430	-5.04%	大賣/鉅額交易
2019/01/28	3	68.43	145	68.59	68.40	-142	3,371	-4.21%	大賣/鉅額交易
2019/01/25	11	67.14	12	68.16	67.10	-1	3,262	-0.03%
2019/01/24	1	69.30	15	68.28	67.60	-14	3,222	-0.43%
2019/01/23	4	67.48	5	67.70	68.10	-1	3,150	-0.03%
2019/01/22	3	68.77	3	69.17	69.40	0	3,036	0.00%
2019/01/21	6	69.92	9	69.71	70.10	-3	2,970	-0.10%
2019/01/18	5	67.86	6	67.65	68.90	-1	2,862	-0.03%
2019/01/17	1	68.40	128	67.42	68.90	-127	2,794	-4.55%	大賣/鉅額交易
2019/01/16	10	66.21	13	66.05	66.00	-3	2,555	-0.12%
2019/01/15	3	62.57	27	64.05	64.90	-24	2,291	-1.05%
2019/01/14	13	61.03	138	62.34	61.70	-125	2,055	-6.08%	大賣/鉅額交易
2019/01/11	5	56.50	36	55.39	58.40	-31	1,792	-1.73%
2019/01/10	3	52.93	24	53.08	53.40	-21	1,680	-1.25%
2019/01/09	15	52.67	11	53.19	51.80	4	1,687	0.24%
2019/01/08	0	0.00	5	51.30	51.30	-5	1,718	-0.29%
2019/01/07	0	0.00	12	51.23	51.00	-12	1,711	-0.70%
2019/01/04	0	0.00	17	50.02	50.00	-17	1,726	-0.98%
2019/01/03	1	50.60	0	0.00	50.60	1	1,785	0.06%
2019/01/02	2	49.85	0	0.00	49.30	2	1,911	0.10%
2018/12/27	2	48.65	2	48.98	48.65	0	1,958	0.00%
2018/12/25	2	48.63	0	0.00	48.85	2	1,955	0.10%
2018/12/24	0	0.00	1	50.50	49.50	-1	1,954	-0.05%
2018/12/22	3	47.98	0	0.00	48.55	3	1,933	0.16%
2018/12/21	11	47.48	0	0.00	47.60	11	1,954	0.56%
2018/12/20	3	47.65	0	0.00	47.60	3	1,955	0.15%
2018/12/19	2	49.45	0	0.00	49.25	2	1,951	0.10%
2018/12/18	8	49.58	0	0.00	49.50	8	1,951	0.41%
2018/12/17	0	0.00	1	50.30	50.10	-1	1,964	-0.05%
2018/12/13	4	49.89	0	0.00	49.85	4	2,012	0.20%
2018/12/12	2	50.00	3	49.50	50.00	-1	2,077	-0.05%
2018/12/11	2	49.23	1	50.40	49.15	1	2,121	0.05%
2018/12/10	2	49.85	0	0.00	50.20	2	2,137	0.09%
2018/12/07	6	51.60	0	0.00	52.00	6	2,163	0.28%
2018/12/06	1	53.00	6	51.97	51.30	-5	2,170	-0.23%
2018/12/04	10	54.50	2	54.85	54.60	8	2,190	0.37%
2018/12/03	11	56.61	6	55.45	55.30	5	2,315	0.22%
2018/11/30	2	56.25	10	56.42	56.10	-8	2,376	-0.34%
2018/11/29	18	55.57	38	55.70	55.40	-20	2,400	-0.83%
2018/11/28	3	54.33	3	54.23	54.50	0	2,455	0.00%
2018/11/27	0	0.00	2	53.60	53.20	-2	2,540	-0.08%
2018/11/26	2	53.05	4	52.63	52.90	-2	2,544	-0.08%
2018/11/23	4	51.98	14	52.48	51.80	-10	2,550	-0.39%
2018/11/22	3	51.90	5	52.00	51.30	-2	2,550	-0.08%
2018/11/21	0	0.00	1	50.20	50.50	-1	2,553	-0.04%
2018/11/20	2	51.10	14	50.89	50.60	-12	2,589	-0.46%
2018/11/19	0	0.00	1	51.00	50.80	-1	2,643	-0.04%
2018/11/16	3	50.18	2	50.40	50.60	1	2,819	0.04%
2018/11/15	1	49.20	0	0.00	50.20	1	2,931	0.03%
2018/11/14	12	49.95	0	0.00	50.20	12	2,983	0.40%
2018/11/13	4	49.73	6	49.77	50.20	-2	3,018	-0.07%
2018/11/09	1	49.50	0	0.00	49.50	1	3,011	0.03%
2018/11/08	7	49.41	26	50.15	50.50	-19	3,015	-0.63%
2018/11/07	5	47.41	4	48.04	48.60	1	2,985	0.03%
2018/11/06	0	0.00	1	46.45	46.25	-1	2,980	-0.03%
2018/11/05	0	0.00	1	47.05	47.45	-1	2,976	-0.03%
2018/11/02	117	46.52	1	46.75	46.80	116	2,969	3.91%	大買/鉅額交易
2018/11/01	0	0.00	6	47.06	46.30	-6	2,973	-0.20%
2018/10/31	1	45.00	1	45.70	45.70	0	2,958	0.00%
2018/10/30	5	43.35	0	0.00	43.35	5	2,944	0.17%
2018/10/26	16	42.39	0	0.00	43.00	16	2,988	0.54%
2018/10/25	36	42.83	1	43.05	42.70	35	3,012	1.16%
2018/10/24	11	44.93	0	0.00	44.85	11	2,989	0.37%
2018/10/23	12	45.61	12	44.72	44.60	0	3,009	0.00%
2018/10/22	10	46.06	8	46.61	46.85	2	2,987	0.07%
2018/10/19	7	44.61	7	45.56	46.50	0	2,983	0.00%
2018/10/18	4	45.90	2	46.10	45.60	2	2,953	0.07%
2018/10/17	32	45.62	0	0.00	45.45	32	2,929	1.09%
2018/10/16	23	47.15	1	45.95	46.00	22	2,876	0.76%
2018/10/15	59	49.24	1	49.95	49.50	58	2,770	2.09%
2018/10/12	5	48.95	0	0.00	50.00	5	2,774	0.18%
2018/10/11	2	49.00	6	47.02	49.90	-4	2,766	-0.14%
2018/10/09	119	51.13	1	52.20	50.50	118	2,797	4.22%	大買/鉅額交易
2018/10/08	14	55.86	0	0.00	56.00	14	2,718	0.52%
2018/10/05	93	58.12	8	57.10	57.10	85	2,729	3.11%
2018/10/04	8	60.60	0	0.00	60.10	8	2,711	0.30%
2018/10/03	3	60.63	0	0.00	60.60	3	2,747	0.11%
2018/10/02	4	61.08	0	0.00	61.40	4	2,760	0.14%
2018/10/01	3	60.43	0	0.00	60.80	3	2,785	0.11%
2018/09/28	30	60.76	0	0.00	60.60	30	2,800	1.07%
2018/09/27	18	61.50	0	0.00	61.40	18	2,787	0.65%
2018/09/26	1	63.00	0	0.00	62.60	1	2,797	0.04%
2018/09/25	8	63.68	0	0.00	63.60	8	2,809	0.28%
2018/09/20	38	62.17	0	0.00	61.90	38	2,845	1.34%
2018/09/19	4	63.20	0	0.00	63.60	4	2,849	0.14%
2018/09/18	35	64.43	7	64.99	63.10	28	2,836	0.99%
2018/09/17	5	67.70	0	0.00	67.20	5	2,793	0.18%
2018/09/14	5	70.70	0	0.00	70.50	5	2,742	0.18%
2018/09/13	12	69.13	3	69.57	69.90	9	2,715	0.33%
2018/09/10	59	66.75	5	66.34	67.00	54	2,724	1.98%
2018/09/07	23	70.35	13	69.94	68.50	10	2,745	0.36%
2018/09/06	1	69.80	1	72.30	71.50	0	2,639	0.00%
2018/09/05	1	69.90	1	70.90	70.00	0	2,618	0.00%
2018/09/04	4	70.55	7	71.89	70.60	-3	2,585	-0.12%
2018/09/03	51	69.00	21	70.95	70.60	30	2,519	1.19%
2018/08/31	21	68.33	1	68.30	68.50	20	2,431	0.82%
2018/08/30	54	68.11	2	68.25	68.40	52	2,421	2.15%
2018/08/29	137	68.55	1	68.80	67.50	136	2,411	5.64%	大買/鉅額交易
2018/08/28	330	69.01	2	69.05	69.00	328	2,402	13.65%	大買/鉅額交易
2018/08/27	1	69.20	15	69.10	68.60	-14	2,401	-0.58%
2018/08/24	11	67.20	1	68.10	68.10	10	2,369	0.42%
2018/08/23	1	69.40	20	69.02	67.90	-19	2,322	-0.82%
2018/08/22	1	66.30	9	67.80	68.00	-8	2,152	-0.37%
2018/08/21	1	64.70	11	65.04	65.70	-10	2,038	-0.49%
2018/08/20	0	0.00	11	61.13	62.70	-11	1,975	-0.56%
2018/08/17	1	58.70	3	59.33	58.50	-2	1,940	-0.10%
2018/08/16	5	58.00	2	57.50	57.70	3	1,927	0.16%
2018/08/15	2	58.65	0	0.00	58.40	2	1,912	0.10%
2018/08/14	5	60.00	0	0.00	59.60	5	1,897	0.26%
2018/08/13	5	60.06	0	0.00	59.60	5	1,892	0.26%
2018/08/10	11	62.16	3	62.37	61.80	8	1,875	0.43%
2018/08/09	0	0.00	1	61.90	62.00	-1	1,868	-0.05%
2018/08/08	0	0.00	1	62.70	62.50	-1	1,890	-0.05%
2018/08/07	0	0.00	6	62.17	63.00	-6	1,879	-0.32%
2018/08/06	2	61.00	0	0.00	61.00	2	1,884	0.11%
2018/08/03	3	61.37	0	0.00	61.60	3	1,912	0.16%
2018/08/02	16	60.11	1	61.90	60.00	15	1,906	0.79%
2018/08/01	19	62.53	0	0.00	62.50	19	1,882	1.01%
2018/07/31	7	64.06	1	64.20	63.30	6	1,890	0.32%
2018/07/30	5	66.90	3	67.13	67.50	2	1,864	0.11%
2018/07/27	0	0.00	19	65.79	66.90	-19	1,829	-1.04%
2018/07/26	1	65.50	3	65.40	65.30	-2	1,811	-0.11%
2018/07/25	0	0.00	12	65.32	65.00	-12	1,833	-0.65%
2018/07/24	5	63.68	1	64.30	64.40	4	1,884	0.21%
2018/07/23	8	64.25	2	65.20	63.20	6	1,927	0.31%
2018/07/20	3	63.53	1	64.00	63.40	2	1,890	0.11%
2018/07/19	4	64.33	0	0.00	64.10	4	1,896	0.21%
2018/07/18	4	63.60	0	0.00	64.10	4	1,883	0.21%
2018/07/17	7	64.69	13	64.41	64.60	-6	1,846	-0.32%
2018/07/16	4	60.55	20	60.96	63.50	-16	1,755	-0.91%
2018/07/13	16	59.16	0	0.00	59.30	16	1,703	0.94%
2018/07/12	4	56.80	19	55.95	57.40	-15	1,708	-0.88%
2018/07/11	7	56.43	0	0.00	56.00	7	1,714	0.41%
2018/07/10	7	59.06	2	59.40	58.30	5	1,701	0.29%
2018/07/09	12	58.03	0	0.00	59.00	12	1,696	0.71%
2018/07/06	7	58.90	0	0.00	58.60	7	1,677	0.42%
2018/07/05	2	60.75	8	60.90	60.70	-6	1,669	-0.36%
2018/07/04	3	62.27	3	60.97	60.90	0	1,742	0.00%
2018/07/03	13	63.02	1	62.70	62.60	12	1,726	0.69%
2018/07/02	16	63.31	0	0.00	62.90	16	1,711	0.94%
2018/06/29	21	63.43	6	64.20	64.20	15	1,685	0.89%
2018/06/28	11	63.58	2	63.60	63.20	9	1,651	0.54%
2018/06/27	8	64.70	1	64.20	64.30	7	1,637	0.43%
2018/06/26	20	66.58	0	0.00	65.60	20	1,633	1.22%
2018/06/25	0	0.00	2	68.30	68.10	-2	1,625	-0.12%
2018/06/22	4	67.88	0	0.00	68.00	4	1,645	0.24%
2018/06/21	7	68.83	1	70.30	68.60	6	1,652	0.36%
2018/06/20	3	70.37	0	0.00	70.50	3	1,660	0.18%
2018/06/19	16	71.10	1	69.90	70.30	15	1,672	0.90%
2018/06/15	2	75.45	8	75.50	73.80	-6	1,687	-0.36%
2018/06/14	1	75.80	10	75.99	75.60	-9	1,661	-0.54%
2018/06/13	7	75.41	7	76.20	74.70	0	1,699	0.00%
2018/06/12	2	71.00	7	71.93	72.20	-5	1,716	-0.29%
2018/06/11	1	70.80	2	71.80	70.60	-1	1,796	-0.06%
2018/06/08	7	72.04	0	0.00	71.20	7	1,855	0.38%
2018/06/07	0	0.00	7	73.07	73.10	-7	1,881	-0.37%
2018/06/06	0	0.00	6	72.83	73.50	-6	1,889	-0.32%
2018/06/05	2	71.75	26	72.13	72.50	-24	1,892	-1.27%
2018/06/04	6	70.67	2.7	70.85	71.00	3.3	1,894	0.17%
2018/06/01	6	70.33	1	71.20	70.60	5	1,867	0.27%
2018/05/31	14	71.15	5	71.04	70.80	9	1,861	0.48%
2018/05/30	2	69.80	1	70.40	70.40	1	1,855	0.05%
2018/05/29	1	69.80	0	0.00	69.90	1	1,851	0.05%
2018/05/28	10	70.07	0	0.00	69.70	10	1,852	0.54%
2018/05/25	5	70.40	0	0.00	70.40	5	1,856	0.27%
2018/05/24	25	71.34	1	71.80	71.20	24	1,856	1.29%
2018/05/23	1	71.60	2	72.00	71.70	-1	1,870	-0.05%
2018/05/22	3	71.13	0	0.00	71.40	3	1,889	0.16%
2018/05/21	7	71.01	0	0.00	71.30	7	1,914	0.37%
2018/05/18	3	71.60	0	0.00	70.90	3	1,926	0.16%
2018/05/17	4	72.05	0	0.00	72.10	4	1,937	0.21%
2018/05/16	7	72.24	0	0.00	72.00	7	1,953	0.36%
2018/05/15	0	0.00	2	74.85	74.50	-2	1,948	-0.10%
2018/05/14	2	72.65	0	0.00	73.60	2	1,961	0.10%
2018/05/09	1	76.30	0	0.00	77.50	1	1,911	0.05%
2018/05/08	0	0.00	1	78.50	78.00	-1	1,896	-0.05%
2018/05/07	0	0.00	1	74.60	75.10	-1	1,868	-0.05%
2018/05/04	2	74.60	0	0.00	74.50	2	1,885	0.11%
2018/05/02	5	77.86	0	0.00	76.90	5	1,944	0.26%
2018/04/30	7	79.13	4	79.13	79.60	3	1,922	0.16%
2018/04/27	0	0.00	5	74.18	75.50	-5	1,860	-0.27%
2018/04/25	0	0.00	3	70.50	70.60	-3	1,851	-0.16%
2018/04/24	3	68.50	1	68.40	68.10	2	1,877	0.11%
2018/04/23	4	70.30	1	70.00	70.00	3	1,933	0.16%
2018/04/20	2	70.85	0	0.00	71.60	2	2,021	0.10%
2018/04/19	2	70.55	0	0.00	72.30	2	2,005	0.10%
2018/04/18	3	70.63	2	69.10	69.10	1	1,990	0.05%
2018/04/17	2	72.70	2	71.80	72.00	0	1,978	0.00%
2018/04/16	6	73.18	5	71.70	71.70	1	1,993	0.05%
2018/04/13	18	73.59	0	0.00	73.40	18	1,978	0.91%
2018/04/12	1	73.30	1	74.90	73.30	0	1,966	0.00%
2018/04/11	1	73.30	0	0.00	73.50	1	1,962	0.05%
2018/04/10	8	73.93	3	75.60	74.10	5	1,953	0.26%
2018/04/09	3	79.50	0	0.00	79.40	3	1,879	0.16%
2018/04/03	0	0.00	2	81.40	81.50	-2	1,871	-0.11%
2018/03/31	5	83.30	0	0.00	83.00	5	1,882	0.27%
2018/03/30	1	82.60	0	0.00	83.00	1	1,891	0.05%
2018/03/28	11	82.05	5	82.00	82.10	6	1,857	0.32%
2018/03/27	0	0.00	1	81.90	82.00	-1	1,833	-0.05%
2018/03/26	1	79.00	1	79.40	80.40	0	1,811	0.00%
2018/03/23	3	78.73	0	0.00	78.70	3	1,790	0.17%
2018/03/22	6	81.87	0	0.00	81.60	6	1,744	0.34%
2018/03/21	3	82.10	0	0.00	82.00	3	1,715	0.17%
2018/03/20	3	79.60	0	0.00	79.50	3	1,660	0.18%
2018/03/19	6	82.28	3	82.20	81.00	3	1,627	0.18%
2018/03/16	10	82.96	1	82.40	81.50	9	1,561	0.58%
2018/03/15	9	83.82	8	84.00	83.30	1	1,470	0.07%
2018/03/14	6	87.10	0	0.00	86.10	6	1,382	0.43%
2018/03/13	1	92.30	1	91.90	90.30	0	1,314	0.00%
2018/03/12	3	89.30	4	89.60	89.60	-1	1,281	-0.08%
2018/03/09	1	89.50	1	89.90	89.90	0	1,287	0.00%
2018/03/08	3	91.20	0	0.00	90.70	3	1,299	0.23%
2018/03/02	1	96.20	0	0.00	94.60	1	1,315	0.08%
2018/02/26	0	0.00	1	95.30	95.40	-1	1,289	-0.08%
2018/02/22	6	93.72	0	0.00	93.40	6	1,268	0.47%
2018/02/21	24	95.27	0	0.00	94.80	24	1,253	1.91%
2018/02/09	3	94.50	0	0.00	94.90	3	1,244	0.24%
2018/02/08	1	98.70	1	99.00	99.00	0	1,242	0.00%
2018/02/07	0	0.00	5	99.86	99.00	-5	1,229	-0.41%
2018/02/06	3	96.30	0	0.00	91.80	3	1,205	0.25%
2018/02/02	2	98.50	2	98.70	98.80	0	1,194	0.00%
2018/02/01	3	99.27	2	98.70	98.50	1	1,197	0.08%
2018/01/30	1	98.80	0	0.00	100.50	1	1,210	0.08%
2018/01/29	1	98.00	0	0.00	97.10	1	1,197	0.08%
2018/01/26	0	0.00	1	98.60	99.00	-1	1,172	-0.09%
2018/01/25	16	101.86	0	0.00	99.80	16	1,131	1.41%
2018/01/23	1	105.00	0	0.00	105.00	1	1,065	0.09%
2018/01/22	2	107.75	2	108.25	106.50	0	1,054	0.00%
2018/01/19	5	103.40	0	0.00	105.00	5	1,031	0.48%
2018/01/18	21	107.52	0	0.00	106.50	21	990	2.12%
2018/01/17	2	108.25	5	109.60	107.00	-3	942	-0.32%
2018/01/16	22	113.16	0	0.00	112.50	22	877	2.51%
2018/01/15	1	125.00	0	0.00	125.00	1	789	0.13%
2018/01/11	9	129.33	10	130.40	130.00	-1	779	-0.13%
2018/01/10	0	0.00	3	128.00	127.00	-3	771	-0.39%
2018/01/04	0	0.00	1	126.50	126.00	-1	758	-0.13%
2018/01/03	0	0.00	4	126.00	126.00	-4	757	-0.53%