中化生 (1762)-元大券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
81張
產業
上市生技醫療類股
251人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中化生 (1762)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	5	38.34	3.5	38.52	38.40	1.5	101	1.48%
2024/11/19	4	38.64	3.4	38.73	38.55	0.6	102	0.58%
2024/11/18	4	38.50	2.5	38.69	38.50	1.5	104	1.42%
2024/11/15	7	38.31	7.6	38.45	38.45	-0.6	107	-0.58%
2024/11/14	12	39.50	14	39.81	38.50	-2	107	-1.88%
2024/11/13	2	41.08	5.1	41.01	40.90	-3.1	100	-3.09%
2024/11/12	2	41.53	3.8	41.70	41.40	-1.8	102	-1.80%
2024/11/11	6	41.86	5.7	42.31	42.00	0.3	103	0.28%
2024/11/08	0	0.00	0.3	42.97	42.60	-0.3	118	-0.21%
2024/11/07	2	42.15	3	42.47	42.80	-1	120	-0.85%
2024/11/06	3	42.37	2.2	42.36	42.30	0.8	120	0.70%
2024/11/05	0	0.00	0.4	42.76	42.60	-0.4	128	-0.31%
2024/11/04	3	42.33	2.8	42.35	42.25	0.2	134	0.17%
2024/11/01	0	0.00	0.3	42.64	42.80	-0.3	145	-0.20%
2024/10/30	1	42.60	0	0.00	42.45	1	148	0.67%
2024/10/29	0	0.00	0	42.90	42.65	0	153	0.00%
2024/10/28	1	42.70	0.3	42.95	42.70	0.7	154	0.46%
2024/10/24	2	42.80	3	42.78	42.90	-1	160	-0.62%
2024/10/23	1	42.60	2	42.70	42.90	-1	162	-0.62%
2024/10/21	2	42.63	2.1	42.75	42.75	-0.1	179	-0.03%
2024/10/18	2	42.88	0.6	43.16	42.75	1.4	184	0.75%
2024/10/17	1	43.00	0.2	43.30	43.00	0.8	187	0.42%
2024/10/16	3	42.62	0	0.00	42.65	3	189	1.58%
2024/10/15	4	42.66	1.5	42.74	42.55	2.5	192	1.27%
2024/10/14	1	42.60	0.3	42.95	42.60	0.7	197	0.34%
2024/10/11	0	0.00	0.2	42.90	42.60	-0.2	203	-0.09%
2024/10/09	1	42.45	2.5	42.55	42.35	-1.5	212	-0.68%
2024/10/08	0	0.00	2.3	42.75	42.65	-2.3	226	-1.03%
2024/10/07	4	42.96	3.6	43.21	43.40	0.4	230	0.16%
2024/10/04	0	0.00	2.2	42.62	43.70	-2.2	232	-0.94%
2024/09/30	1	43.10	0	0.00	43.10	1	236	0.42%
2024/09/27	0	0.00	0.3	42.80	42.70	-0.3	237	-0.11%
2024/09/26	3	42.20	1	42.21	42.05	2	242	0.82%
2024/09/25	6	42.44	2	42.75	42.45	4	245	1.63%
2024/09/24	1	42.15	1	42.20	42.30	0	249	0.00%
2024/09/23	5	42.47	2	42.70	42.30	3	265	1.13%
2024/09/20	0	42.75	1	42.30	42.30	-1	278	-0.35%
2024/09/19	2	42.20	0.2	42.95	42.15	1.8	282	0.65%
2024/09/18	5	42.09	5.2	42.36	42.30	-0.2	291	-0.05%
2024/09/13	2	42.05	2.8	42.11	42.20	-0.8	295	-0.27%
2024/09/12	4	41.41	1.3	41.57	41.50	2.7	298	0.92%
2024/09/11	1	41.15	1.1	41.17	41.15	-0.1	304	-0.02%
2024/09/10	2	41.50	3.5	41.70	41.35	-1.5	310	-0.49%
2024/09/09	2	41.00	4.4	41.26	41.60	-2.4	310	-0.78%
2024/09/06	0	0.00	2	40.78	41.55	-2	315	-0.63%
2024/09/05	2	41.30	3.9	41.21	41.05	-1.9	321	-0.60%
2024/09/04	12	41.90	13	42.24	41.20	-1	325	-0.31%
2024/09/03	4	44.19	4	44.48	43.85	0	319	0.00%
2024/09/02	4	45.23	3.2	45.46	44.75	0.8	318	0.24%
2024/08/30	4	45.36	3	45.55	45.45	1	317	0.30%
2024/08/29	3	45.43	2.9	45.65	45.50	0.1	320	0.04%
2024/08/28	2	45.50	2.1	45.53	45.50	-0.1	323	-0.04%
2024/08/27	2	45.53	2.7	45.67	45.40	-0.7	325	-0.21%
2024/08/26	3	45.58	3	45.65	45.55	0	327	-0.01%
2024/08/23	5	44.79	4.6	45.24	45.05	0.4	330	0.13%
2024/08/22	2	45.10	1.6	45.33	45.40	0.4	333	0.12%
2024/08/21	2	44.58	1.9	44.76	44.60	0.1	332	0.03%
2024/08/20	1	44.65	1.2	44.59	44.60	-0.2	333	-0.05%
2024/08/19	5	44.26	4.8	44.28	44.25	0.2	333	0.07%
2024/08/16	6	44.28	5.7	44.29	44.15	0.3	332	0.10%
2024/08/15	3	44.10	2.5	44.34	44.15	0.5	333	0.14%
2024/08/14	2	43.88	4.8	44.26	44.45	-2.8	340	-0.82%
2024/08/13	5	43.50	4	43.72	43.60	1	340	0.29%
2024/08/12	20	43.32	18.4	43.48	43.70	1.6	339	0.47%
2024/08/09	5	46.66	7.6	46.76	46.70	-2.6	325	-0.79%
2024/08/08	5	45.89	16	46.08	45.80	-11	324	-3.39%
2024/08/07	11	46.54	11	46.70	46.80	0	323	0.00%
2024/08/06	16	46.87	19	47.21	47.40	-3	319	-0.94%
2024/08/05	11	47.44	11.1	47.50	47.40	-0.1	312	-0.04%
2024/08/02	2	51.60	5.3	51.76	51.00	-3.3	301	-1.09%
2024/08/01	4	52.15	4	52.15	52.40	0	298	0.00%
2024/07/31	1	51.80	1	51.70	51.50	0	295	0.00%
2024/07/30	2	51.10	2.4	50.94	51.70	-0.4	295	-0.15%
2024/07/29	3	51.17	2.3	51.42	50.90	0.7	293	0.23%
2024/07/26	1	51.40	6.9	51.27	51.60	-5.9	294	-2.01%
2024/07/23	2	52.45	5	52.50	52.20	-3	293	-1.02%
2024/07/22	10	51.06	5	51.25	51.30	5.1	283	1.78%
2024/07/19	0	0.00	0.9	52.19	51.50	-0.9	279	-0.31%
2024/07/18	5	52.38	5.4	52.76	52.40	-0.4	276	-0.13%
2024/07/17	2	52.70	3	52.87	52.70	-1	274	-0.36%
2024/07/16	3	52.63	1.9	52.68	52.00	1.1	275	0.41%
2024/07/15	0	0.00	3.3	52.84	52.50	-3.3	280	-1.19%
2024/07/11	5	52.66	5.2	52.95	53.00	-0.2	276	-0.09%
2024/07/10	5	52.38	5.1	52.63	52.80	-0.1	272	-0.04%
2024/07/09	3	51.30	3.2	51.73	51.50	-0.2	266	-0.09%
2024/07/08	1	51.50	0.6	51.70	52.10	0.4	268	0.14%
2024/07/05	0	0.00	0	51.74	51.60	0	272	-0.01%
2024/07/04	1	51.10	0.6	51.35	51.50	0.4	275	0.16%
2024/07/03	2	51.25	1.2	51.51	51.40	0.8	276	0.28%
2024/07/02	2	51.60	6.2	51.45	51.50	-4.2	276	-1.51%
2024/07/01	3	52.17	1.4	52.34	52.20	1.6	280	0.57%
2024/06/28	7	52.21	2.3	52.33	52.50	4.7	282	1.66%
2024/06/27	12	52.17	9	52.13	52.20	3	278	1.07%
2024/06/26	8	52.13	9.3	52.23	51.70	-1.3	268	-0.50%
2024/06/25	6	49.94	7.8	50.12	50.30	-1.8	259	-0.69%
2024/06/24	5	51.08	6.3	50.92	50.70	-1.3	257	-0.50%
2024/06/21	1	50.10	0	0.00	49.85	1	252	0.40%
2024/06/20	4	49.41	0	0.00	49.60	4	252	1.58%
2024/06/19	5	49.51	2.9	49.70	49.50	2.1	252	0.84%
2024/06/18	3	49.93	6	50.33	49.90	-3	253	-1.18%
2024/06/17	4	49.58	2	49.63	49.65	2	255	0.78%
2024/06/14	2	48.60	1.2	48.83	48.80	0.8	253	0.31%
2024/06/13	8	48.78	6.3	48.76	48.40	1.7	254	0.67%
2024/06/12	2	48.98	3	49.25	49.40	-1	251	-0.40%
2024/06/11	8	49.31	9	49.10	48.65	-1	245	-0.41%
2024/06/07	1	47.85	3	48.25	48.30	-2	245	-0.83%
2024/06/06	1	47.95	2	47.97	47.70	-1	249	-0.40%
2024/06/05	1	47.60	3.7	47.82	48.05	-2.7	252	-1.08%
2024/06/04	5	47.95	5.4	47.82	47.80	-0.4	257	-0.15%
2024/06/03	5	48.46	5.3	48.51	48.45	-0.3	261	-0.11%
2024/05/31	1	47.95	1.4	48.25	48.00	-0.4	260	-0.15%
2024/05/30	6	47.95	2.8	48.07	47.80	3.2	258	1.22%
2024/05/29	2	47.98	1	48.40	48.40	1	261	0.38%
2024/05/28	3	47.25	1.5	47.49	47.50	1.5	261	0.57%
2024/05/27	5	46.98	5.2	47.16	46.95	-0.2	262	-0.08%
2024/05/24	4	46.69	4.2	46.83	46.85	-0.2	267	-0.09%
2024/05/23	5	47.20	5.9	47.34	46.85	-0.9	268	-0.33%
2024/05/22	2	47.03	1.6	47.16	47.75	0.4	272	0.15%
2024/05/21	6	47.05	6.3	47.07	46.85	-0.3	275	-0.10%
2024/05/20	10	47.69	8.3	47.76	47.50	1.7	275	0.62%
2024/05/17	4	46.50	3.3	46.66	46.80	0.7	272	0.24%
2024/05/16	3	46.03	3.6	46.10	45.90	-0.6	273	-0.22%
2024/05/15	8	46.30	5.6	46.45	46.10	2.4	274	0.88%
2024/05/14	7	46.29	7.4	46.53	46.30	-0.4	281	-0.15%
2024/05/13	3	46.77	2	47.00	46.70	1	282	0.37%
2024/05/10	4	46.80	2.2	46.92	47.30	1.8	285	0.64%
2024/05/09	4	46.19	1.7	46.34	46.20	2.3	283	0.80%
2024/05/08	4	46.19	3.7	46.33	46.25	0.3	284	0.12%
2024/05/07	4	46.35	4.6	46.54	46.45	-0.6	285	-0.21%
2024/05/06	5	46.27	5.1	46.47	46.50	-0.1	285	-0.02%
2024/05/03	7	46.04	6.3	46.20	46.00	0.7	285	0.24%
2024/05/02	3	46.18	2.1	46.34	46.30	0.9	288	0.31%
2024/04/30	2	46.10	2.2	46.18	46.15	-0.2	289	-0.06%
2024/04/29	3	45.67	2.5	45.59	45.85	0.5	289	0.16%
2024/04/26	3	45.02	3.2	45.11	44.90	-0.2	290	-0.06%
2024/04/25	3	44.97	3.3	45.21	44.90	-0.3	293	-0.11%
2024/04/24	13	45.30	11.4	45.36	45.15	1.6	297	0.53%
2024/04/23	3	45.28	1.1	45.54	45.25	1.9	305	0.63%
2024/04/22	8	44.79	6.9	44.93	44.95	1.1	308	0.36%
2024/04/19	22	44.65	26.5	44.67	43.80	-4.5	309	-1.45%
2024/04/18	8	45.33	5.7	45.47	45.70	2.3	308	0.74%
2024/04/17	10	45.34	12.8	45.45	45.55	-2.8	314	-0.89%
2024/04/16	15	45.57	16	45.90	45.10	-1	318	-0.31%
2024/04/15	18	46.35	16	46.64	46.15	2	320	0.62%
2024/04/12	14	47.30	16	47.43	47.15	-2	313	-0.64%
2024/04/11	14	47.60	13.5	47.79	47.65	0.5	309	0.15%
2024/04/10	3	48.42	2.4	48.59	48.30	0.6	304	0.19%
2024/04/09	5	48.30	4.4	48.53	48.15	0.6	303	0.21%
2024/04/08	3	48.00	3.7	48.06	48.20	-0.7	301	-0.22%
2024/04/03	9	47.86	8.7	48.01	47.60	0.3	301	0.08%
2024/04/02	9	48.84	10.2	49.01	48.75	-1.2	293	-0.40%
2024/04/01	2	49.15	1.1	49.27	49.25	0.9	289	0.31%
2024/03/29	7	49.20	5	49.33	48.85	2	289	0.68%
2024/03/28	2	49.90	0.2	50.10	50.00	1.8	286	0.63%
2024/03/27	0	49.80	0.8	49.41	49.70	-0.8	283	-0.27%
2024/03/26	8	49.38	6.1	49.50	49.10	1.9	285	0.67%
2024/03/25	1	49.90	1.1	49.47	49.90	-0.1	281	-0.02%
2024/03/22	3	49.53	3.2	49.64	49.45	-0.2	281	-0.06%
2024/03/21	3	50.18	4.2	50.01	50.10	-1.2	285	-0.42%
2024/03/20	8	49.95	9.3	49.95	50.20	-1.3	284	-0.46%
2024/03/19	4	49.73	5	49.43	49.25	-1	280	-0.37%
2024/03/18	6	48.94	6.8	49.24	49.20	-0.8	282	-0.29%
2024/03/15	13	48.83	11.8	48.92	49.05	1.2	283	0.41%
2024/03/14	5	49.21	5.5	49.27	49.25	-0.5	288	-0.16%
2024/03/13	15	48.83	15.5	49.01	48.50	-0.5	287	-0.19%
2024/03/12	7	49.66	5.6	49.75	49.70	1.4	288	0.49%
2024/03/11	11	48.23	11.4	48.67	48.85	-0.4	290	-0.13%
2024/03/08	13	48.59	12.3	48.85	48.30	0.7	295	0.24%
2024/03/07	7	49.31	8.8	49.43	49.30	-1.8	307	-0.58%
2024/03/06	2	49.75	2.3	49.99	49.75	-0.3	316	-0.08%
2024/03/05	2	49.68	2.2	49.83	49.80	-0.2	321	-0.05%
2024/03/04	14	49.54	12.7	49.73	49.60	1.3	329	0.40%
2024/03/01	9	50.08	8.9	50.32	50.00	0.1	362	0.01%
2024/02/29	4	50.53	3.3	50.59	50.70	0.7	421	0.16%
2024/02/27	8	50.41	8.3	50.55	50.40	-0.3	422	-0.07%
2024/02/26	5	50.26	3.8	50.53	50.60	1.2	425	0.28%
2024/02/23	7	50.04	7.4	50.27	49.90	-0.4	425	-0.09%
2024/02/22	7	50.44	6.9	50.63	50.50	0.1	427	0.03%
2024/02/21	3	50.33	1.4	50.51	50.70	1.6	436	0.36%
2024/02/20	10	50.02	10.5	50.33	50.10	-0.5	437	-0.12%
2024/02/19	6	50.50	5.3	50.84	50.30	0.7	436	0.17%
2024/02/16	4	50.21	3.8	50.64	50.50	0.2	438	0.04%
2024/02/15	12	49.50	11.9	49.95	49.85	0.1	439	0.02%
2024/02/05	4	50.60	4	50.90	50.50	0	437	0.00%
2024/02/02	0	0.00	0.5	51.40	51.10	-0.5	435	-0.10%
2024/02/01	2	51.40	0	0.00	51.50	2	435	0.46%
2024/01/31	1	51.40	1.1	51.80	51.60	-0.1	436	-0.02%
2024/01/30	3	51.63	0.5	52.35	51.50	2.5	442	0.57%
2024/01/29	9	51.96	3.9	52.14	52.10	5.1	444	1.15%
2024/01/26	1	52.50	1	52.30	52.30	0	447	0.00%
2024/01/25	8	53.01	18.5	53.55	52.60	-10.5	448	-2.35%
2024/01/24	2	52.20	5	52.26	52.30	-3	446	-0.66%
2024/01/23	3	51.43	3.2	51.80	51.90	-0.2	447	-0.05%
2024/01/22	6	51.33	6.6	51.58	51.40	-0.6	447	-0.13%
2024/01/19	4	51.28	5.5	51.54	51.20	-1.5	449	-0.33%
2024/01/18	9	51.16	7.3	51.30	51.10	1.7	445	0.39%
2024/01/17	27	51.76	15.8	52.29	51.40	11.2	444	2.52%
2024/01/16	14	53.27	13.6	53.41	53.00	0.4	437	0.10%
2024/01/15	8	53.38	9.4	53.67	53.80	-1.4	436	-0.32%
2024/01/12	20	53.53	19	53.80	53.40	1	433	0.23%
2024/01/11	20	53.96	20	54.21	54.20	0	432	0.00%
2024/01/10	18	55.41	48	55.23	54.50	-30	439	-6.82%
2024/01/09	16	55.83	46.8	55.95	56.10	-30.8	435	-7.08%
2024/01/08	5	56.74	14.8	56.92	56.60	-9.8	432	-2.26%
2024/01/05	3	57.10	21.4	57.13	56.80	-18.4	435	-4.22%
2024/01/04	13	57.08	17.3	57.21	56.70	-4.3	436	-0.98%
2024/01/03	3	57.60	6.4	57.78	57.30	-3.4	447	-0.77%
2024/01/02	2	57.85	2.7	57.96	57.80	-0.7	446	-0.16%
2023/12/29	0	0.00	1.1	57.17	57.40	-1.1	447	-0.25%
2023/12/28	2	56.80	3.2	57.12	57.10	-1.2	452	-0.27%
2023/12/27	3	56.80	6.4	56.99	56.90	-3.4	456	-0.74%
2023/12/26	0	0.00	0.2	57.19	56.60	-0.2	458	-0.04%
2023/12/25	3	56.37	1	56.62	56.20	2	461	0.43%
2023/12/22	2	56.65	2.6	57.09	56.70	-0.6	462	-0.13%
2023/12/21	7	56.90	5.3	57.21	56.80	1.7	462	0.37%
2023/12/20	2	57.55	1	57.96	57.40	1	463	0.23%
2023/12/19	6	56.98	6.5	57.17	57.00	-0.5	469	-0.11%
2023/12/18	7	57.61	7.4	57.87	57.40	-0.4	475	-0.08%
2023/12/15	3	56.87	2.5	56.75	56.70	0.5	472	0.10%
2023/12/14	6	56.30	6.2	56.42	56.20	-0.2	486	-0.04%
2023/12/13	9	56.32	8.5	56.66	56.00	0.5	490	0.09%
2023/12/12	8	56.68	15.5	56.86	56.60	-7.5	490	-1.53%
2023/12/11	6	57.60	5.5	57.77	57.10	0.5	490	0.11%
2023/12/08	2	58.15	2.6	58.47	58.10	-0.6	487	-0.12%
2023/12/07	1	58.20	0.8	58.74	58.00	0.2	490	0.03%
2023/12/06	9	58.69	8.3	59.00	58.60	0.7	495	0.13%
2023/12/05	2	59.45	14.8	59.51	59.20	-12.8	492	-2.60%
2023/12/04	8	60.09	6.4	60.32	60.30	1.6	487	0.32%
2023/12/01	3	59.53	5.9	59.41	59.30	-2.9	475	-0.61%
2023/11/30	3	58.53	3.7	59.12	58.50	-0.7	466	-0.14%
2023/11/29	6	58.95	5.9	59.13	59.00	0.1	467	0.02%
2023/11/28	33	59.67	29.2	59.68	59.20	3.8	466	0.81%
2023/11/27	76	61.22	78.1	61.46	61.30	-2.1	438	-0.47%
2023/11/24	6	58.12	6.1	58.34	57.90	-0.1	384	-0.03%
2023/11/22	1	57.30	1.5	57.72	57.20	-0.5	379	-0.13%
2023/11/21	9	57.12	8.2	57.23	57.10	0.8	380	0.22%
2023/11/20	10	57.43	9.1	57.53	57.60	0.9	377	0.25%
2023/11/17	5	56.16	5.6	56.19	56.00	-0.6	366	-0.15%
2023/11/16	1	56.00	1.1	55.80	56.00	-0.1	371	-0.02%
2023/11/15	11	55.46	6.1	55.38	55.40	4.9	377	1.29%
2023/11/14	5	54.84	2.2	54.59	54.50	2.8	390	0.72%
2023/11/13	3	55.63	2.2	55.63	55.30	0.8	391	0.21%
2023/11/10	3	54.83	4.4	54.93	54.90	-1.4	393	-0.36%
2023/11/09	4	55.03	2.7	55.40	54.70	1.3	397	0.33%
2023/11/08	2	55.15	9.3	55.16	55.50	-7.3	414	-1.76%
2023/11/07	5	55.50	4.6	55.38	55.10	0.4	423	0.10%
2023/11/06	2	55.00	2	55.05	55.10	0	438	0.00%
2023/11/03	0	0.00	4.6	54.59	54.50	-4.6	463	-1.00%
2023/11/02	0	0.00	0	54.81	54.50	0	470	-0.01%
2023/11/01	1	55.00	1	54.90	54.60	0	480	0.00%
2023/10/31	3	54.43	2.4	54.63	54.00	0.6	486	0.12%
2023/10/30	3	54.77	2	55.15	54.50	1	496	0.20%
2023/10/27	0	0.00	0.3	54.48	54.60	-0.3	508	-0.06%
2023/10/26	1	53.60	5.5	53.91	53.50	-4.5	532	-0.84%
2023/10/25	1	54.10	0.9	54.43	54.00	0.1	540	0.01%
2023/10/24	0	0.00	0	55.13	54.10	0	552	-0.01%
2023/10/23	3	53.40	2.6	53.54	53.20	0.4	562	0.08%
2023/10/20	6	52.95	6.9	52.96	53.00	-0.9	571	-0.16%
2023/10/19	9	53.92	9.2	53.83	53.80	-0.2	581	-0.03%
2023/10/18	19	53.21	14.6	53.47	53.20	4.4	596	0.73%
2023/10/17	2	54.65	4.8	54.99	54.50	-2.8	591	-0.47%
2023/10/16	9	55.37	6.4	55.52	55.10	2.6	606	0.43%
2023/10/13	4	56.20	6.6	56.66	55.90	-2.6	631	-0.40%
2023/10/12	5	56.78	4.1	56.64	57.20	0.9	647	0.14%
2023/10/11	29	56.29	23.3	56.34	56.20	5.7	664	0.85%
2023/10/06	0	0.00	0.1	58.97	58.70	-0.1	676	-0.01%
2023/10/05	2	58.10	1.5	58.11	58.20	0.5	737	0.06%
2023/10/04	7	57.09	10.2	57.45	57.20	-3.2	825	-0.38%
2023/10/03	5	58.32	5.8	58.70	58.30	-0.8	838	-0.09%
2023/10/02	0	0.00	0	61.50	59.00	0	851	0.00%
2023/09/28	2	58.90	8.8	59.04	59.00	-6.8	875	-0.77%
2023/09/27	3	58.77	7.7	58.73	58.70	-4.7	911	-0.52%
2023/09/26	15	59.55	6.6	59.49	59.20	8.4	975	0.86%
2023/09/25	1	60.10	1	59.90	60.10	0	1,002	0.00%
2023/09/22	9	58.97	10.2	59.13	59.00	-1.2	1,037	-0.11%
2023/09/21	8	59.78	9.3	60.16	59.70	-1.3	1,077	-0.12%
2023/09/20	6	60.73	5.4	60.72	60.70	0.6	1,150	0.05%
2023/09/19	3	61.33	130.3	61.34	61.10	-127.3	1,207	-10.55%	大賣/鉅額交易
2023/09/18	2	62.30	2.4	62.58	62.40	-0.4	1,203	-0.03%
2023/09/15	2	61.75	1.4	61.88	61.80	0.6	1,204	0.05%
2023/09/14	0	0.00	0.5	62.09	61.60	-0.5	1,210	-0.04%
2023/09/13	4	61.13	3.5	61.14	61.20	0.5	1,215	0.04%
2023/09/12	7	60.59	7.6	60.55	60.50	-0.6	1,229	-0.05%
2023/09/11	6	61.12	23.7	61.16	60.50	-17.7	1,236	-1.43%
2023/09/08	2	60.35	2.4	60.77	60.20	-0.4	1,246	-0.04%
2023/09/07	1	60.80	1.7	60.96	60.80	-0.7	1,263	-0.05%
2023/09/06	3	61.13	5.9	61.27	60.80	-2.9	1,349	-0.21%
2023/09/05	7	61.51	7	61.77	61.30	0	1,387	0.00%
2023/09/04	12	61.80	13.2	61.82	61.90	-1.2	1,405	-0.09%
2023/09/01	2	62.40	3	62.62	62.60	-1	1,415	-0.07%
2023/08/31	10	62.00	9.4	62.11	61.90	0.6	1,429	0.04%
2023/08/30	3	62.70	2.2	62.79	62.60	0.8	1,440	0.06%
2023/08/29	1	62.50	5	62.46	62.30	-4	1,470	-0.27%
2023/08/28	2	61.90	6.7	62.14	61.80	-4.7	1,486	-0.32%
2023/08/25	5	62.42	5.3	62.50	62.30	-0.3	1,525	-0.02%
2023/08/24	2	62.55	3	62.77	62.40	-1	1,573	-0.06%
2023/08/23	3	62.97	3.5	63.09	62.80	-0.5	1,591	-0.03%
2023/08/22	6	63.18	6	63.41	63.00	0	1,619	0.00%
2023/08/21	4	64.15	2.5	64.13	64.10	1.5	1,633	0.09%
2023/08/18	14	63.74	15.4	64.18	63.60	-1.4	1,653	-0.09%
2023/08/17	3	64.43	2.5	65.18	65.50	0.5	1,660	0.03%
2023/08/16	11	65.31	9.4	65.60	65.50	1.6	1,699	0.10%
2023/08/15	4	66.50	4.1	66.48	66.40	-0.1	1,775	-0.01%
2023/08/14	19	65.94	18.6	65.98	65.60	0.4	1,812	0.02%
2023/08/11	6	68.08	14.5	67.87	67.50	-8.5	1,872	-0.46%
2023/08/10	35	68.93	14.8	69.25	68.40	20.2	1,928	1.05%
2023/08/09	10	70.36	10	70.66	70.00	0	1,953	0.00%
2023/08/08	13	71.54	14.5	71.43	71.50	-1.5	2,011	-0.08%
2023/08/07	3	71.40	3.9	72.12	72.40	-0.9	2,204	-0.04%
2023/08/04	6	72.13	30.5	72.15	72.10	-24.5	2,319	-1.06%
2023/08/02	13	73.05	16.4	73.34	72.80	-3.4	2,342	-0.15%
2023/08/01	7	73.83	14.7	73.97	73.90	-7.7	2,390	-0.32%
2023/07/31	27	74.10	26.3	74.56	73.60	0.7	2,435	0.03%
2023/07/28	12	76.26	11.9	76.50	76.20	0.1	2,494	0.00%
2023/07/27	4	77.05	5	77.64	77.30	-1	2,506	-0.04%
2023/07/26	18	76.59	18.1	76.72	76.10	-0.1	2,535	0.00%
2023/07/25	10	77.31	9.1	77.43	77.80	0.9	2,605	0.03%
2023/07/24	4	77.55	4.3	77.56	77.00	-0.3	2,647	-0.01%
2023/07/21	21	80.04	23.4	79.55	78.60	-2.4	2,668	-0.09%
2023/07/20	3	79.77	9.8	79.60	79.50	-6.8	2,674	-0.26%
2023/07/19	18	79.99	17.8	79.99	79.30	0.2	2,696	0.01%
2023/07/18	47	78.82	45.8	79.29	78.00	1.2	2,749	0.04%
2023/07/17	7	80.39	7.8	80.40	80.30	-0.8	2,781	-0.03%
2023/07/14	12	79.48	23.3	79.80	80.30	-11.3	2,815	-0.40%
2023/07/13	20	78.98	19.2	79.10	78.50	0.8	2,858	0.03%
2023/07/12	78	79.23	122.8	79.03	78.40	-44.8	2,936	-1.53%	大賣/
2023/07/11	48	81.90	245.2	81.58	81.30	-197.2	2,978	-6.62%	大賣/鉅額交易
2023/07/10	27	89.35	30	89.13	90.30	-3	2,984	-0.10%
2023/07/07	28	90.56	25	90.26	89.90	3	3,033	0.10%
2023/07/06	33	93.05	29	93.54	91.60	4	3,101	0.13%
2023/07/05	43	94.92	45	94.14	93.20	-2	3,116	-0.06%
2023/07/04	91	95.21	104.1	95.61	94.80	-13.1	3,142	-0.42%	大賣/
2023/07/03	32.1	92.75	31	92.49	92.90	1.1	3,173	0.03%
2023/06/30	69.1	93.21	74	93.28	92.40	-5	3,197	-0.15%
2023/06/29	48.2	91.71	56	91.95	91.80	-7.8	3,324	-0.23%
2023/06/28	91	91.17	101.2	90.99	91.80	-10.2	3,426	-0.30%	大賣/
2023/06/27	36.1	88.60	39.6	88.87	89.30	-3.6	3,426	-0.10%
2023/06/26	3	85.17	0.5	85.93	85.00	2.5	3,458	0.07%
2023/06/21	0	0.00	0.1	86.81	86.50	-0.1	3,473	0.00%
2023/06/20	1	86.50	118.2	86.53	86.50	-117.2	3,479	-3.37%	大賣/鉅額交易
2023/06/19	3	86.30	2.5	86.30	86.20	0.5	3,503	0.01%
2023/06/16	9	86.66	7.9	86.60	86.60	1.1	3,523	0.03%
2023/06/15	0	0.00	0	85.35	85.70	0	3,528	0.00%
2023/06/14	21	85.60	15.4	86.20	85.20	5.6	3,557	0.16%
2023/06/13	17	84.14	14.3	84.21	84.30	2.7	3,625	0.08%
2023/06/12	132	85.62	126.7	85.73	84.00	5.3	3,707	0.14%	大買/大賣/
2023/06/09	16	92.22	15.3	92.33	92.80	0.7	3,877	0.02%
2023/06/08	7	87.96	7.8	88.26	87.70	-0.8	3,955	-0.02%
2023/06/07	5	89.54	5.1	89.76	89.50	-0.1	3,957	0.00%
2023/06/06	13	90.04	5	90.10	90.40	8	3,975	0.20%
2023/06/05	38	89.58	6	88.70	89.40	32	4,084	0.78%
2023/06/02	16	87.84	17.9	88.60	87.60	-1.9	4,115	-0.05%
2023/06/01	8	89.66	5	89.12	89.10	3	4,153	0.07%
2023/05/31	23	88.97	45.8	89.20	88.80	-22.8	4,226	-0.54%
2023/05/30	34	89.11	87	89.65	89.00	-53	4,266	-1.24%
2023/05/29	9	91.91	29.3	91.93	91.80	-20.3	4,227	-0.48%
2023/05/26	11	91.65	7.4	92.14	90.70	3.6	4,223	0.09%
2023/05/25	21	92.99	16.5	93.14	92.80	4.5	4,228	0.11%
2023/05/24	105	94.07	10.1	94.16	94.30	94.9	4,240	2.24%	大買/
2023/05/23	9	94.96	7.6	95.23	95.00	1.4	4,221	0.03%
2023/05/22	88	94.83	21	94.17	95.40	67	4,218	1.59%
2023/05/19	63	94.57	54	94.27	92.50	9	4,184	0.22%
2023/05/18	53	98.65	42	98.72	97.80	11	4,115	0.27%
2023/05/17	119	99.10	78	99.17	98.50	41	4,100	1.00%	大買/
2023/05/16	64	96.72	61.5	96.30	96.60	2.5	4,034	0.06%
2023/05/15	34	92.44	33.6	92.07	93.00	0.4	4,009	0.01%
2023/05/12	236	96.51	290.5	96.30	93.80	-54.5	4,028	-1.35%	大買/大賣/
2023/05/11	236	96.51	290.5	96.30	94.90	-54.5	3,951	-1.38%	大買/大賣/
2023/05/10	154	98.87	261	100.29	102.50	-107	3,756	-2.85%	大買/大賣/鉅額交易
2023/05/09	17	93.79	20.4	93.97	93.20	-3.4	3,639	-0.09%
2023/05/08	73	96.67	69.9	97.02	95.90	3.1	3,622	0.09%
2023/05/05	74	99.01	42.3	98.89	98.60	31.7	3,581	0.89%
2023/05/04	116	97.63	114.6	97.63	98.10	1.4	3,529	0.04%	大買/大賣/
2023/05/03	16	94.86	16.8	95.55	95.70	-0.8	3,447	-0.02%
2023/05/02	64	96.23	48	96.05	95.70	16	3,432	0.47%
2023/04/28	46	94.60	44	94.37	95.60	2	3,399	0.06%
2023/04/27	30	91.61	32	92.01	91.80	-2	3,319	-0.06%
2023/04/26	26	88.52	26	88.70	89.90	0	3,270	0.00%
2023/04/25	23	89.81	13	89.34	88.40	10	3,244	0.31%
2023/04/24	14	89.19	13	89.33	89.20	1	3,228	0.03%
2023/04/21	36	87.92	71	88.60	87.40	-35	3,228	-1.08%
2023/04/20	75	91.45	71.2	91.74	90.20	3.8	3,164	0.12%
2023/04/19	80.1	93.98	63	94.59	93.90	17.1	3,124	0.55%
2023/04/18	51.1	94.08	77	94.07	94.40	-25.9	3,086	-0.84%
2023/04/17	295	94.20	217	93.95	93.10	78	3,038	2.57%	大買/大賣/
2023/04/14	376	90.79	251	90.78	91.50	125	2,955	4.23%	大買/大賣/鉅額交易
2023/04/13	349	87.91	79	87.67	88.00	270	2,870	9.41%	大買/鉅額交易
2023/04/12	87	83.86	88	83.82	84.00	-1	2,795	-0.04%
2023/04/11	159	79.55	140	79.99	81.80	19	2,768	0.69%	大買/大賣/
2023/04/10	103	82.24	16	81.94	82.70	87	2,797	3.11%	大買/
2023/04/07	40	81.77	40	81.89	82.60	0	2,905	0.00%
2023/04/06	132	81.47	143	81.46	81.40	-11	3,029	-0.36%	大買/大賣/
2023/03/31	0	0.00	42	79.00	78.70	-42	2,966	-1.42%
2023/03/30	1	79.10	0.4	79.50	79.00	0.6	2,938	0.02%
2023/03/29	9	82.87	31	82.04	82.00	-22	2,798	-0.79%
2023/03/28	27	77.46	28	76.81	76.00	-1	2,695	-0.04%
2023/03/27	1	78.30	5	76.56	78.00	-4	2,699	-0.15%
2023/03/24	4	72.35	26	72.59	73.40	-22	2,715	-0.81%
2023/03/23	2	72.60	2	72.15	71.90	0	2,720	0.00%
2023/03/22	6	72.17	51	72.07	72.50	-45	2,770	-1.62%
2023/03/21	9	72.11	10	72.38	72.10	-1	2,918	-0.03%
2023/03/20	2	71.70	3.2	70.88	71.20	-1.2	2,996	-0.04%
2023/03/17	54	70.56	23	70.91	71.30	31	2,982	1.04%
2023/03/16	132	70.46	90	71.22	71.20	42	2,943	1.43%	大買/
2023/03/15	55	71.76	50	71.66	72.90	5	2,856	0.18%
2023/03/14	459	72.99	452.1	73.04	70.50	6.9	2,755	0.25%	大買/大賣/
2023/03/13	257	70.06	110.4	68.69	71.40	146.6	2,502	5.86%	大買/大賣/鉅額交易
2023/03/10	18	65.72	17.6	65.64	65.80	0.4	2,381	0.02%
2023/03/09	53	67.02	15.3	67.26	67.10	37.7	2,359	1.60%
2023/03/08	131	70.03	149	70.22	67.90	-18	2,326	-0.77%	大買/大賣/
2023/03/07	27	75.69	36	75.38	75.10	-9	2,199	-0.41%
2023/03/06	64	75.05	25.6	74.25	75.10	38.4	2,149	1.79%
2023/03/03	105	73.14	89.1	73.25	73.00	15.9	2,080	0.76%	大買/
2023/03/02	36.1	71.09	36.4	70.71	72.10	-0.3	1,991	-0.02%
2023/03/01	2	67.50	7.1	67.75	67.50	-5.1	1,913	-0.27%
2023/02/24	7	68.01	9	68.52	67.80	-2	1,905	-0.10%
2023/02/23	0	0.00	0.2	69.14	69.00	-0.2	1,889	-0.01%
2023/02/22	3.1	67.68	7.6	67.89	67.90	-4.5	1,859	-0.24%
2023/02/21	2	66.60	2.7	66.95	66.90	-0.7	1,834	-0.04%
2023/02/20	2	67.45	4	67.43	67.00	-2	1,832	-0.11%
2023/02/17	2	66.80	1.3	66.67	66.80	0.7	1,814	0.04%
2023/02/16	8	66.58	8	66.66	67.00	0	1,810	0.00%
2023/02/15	9	66.91	3.3	67.22	66.40	5.7	1,805	0.31%
2023/02/14	1	66.10	0	0.00	65.70	1	1,785	0.06%
2023/02/13	3	66.67	7	66.79	66.20	-4	1,783	-0.22%
2023/02/10	32	67.04	34.9	67.32	65.50	-2.9	1,746	-0.17%
2023/02/09	0	0.00	1	64.80	64.20	-1	1,684	-0.06%
2023/02/08	0	0.00	0.3	64.32	64.00	-0.3	1,677	-0.02%
2023/02/07	1	63.80	0	0.00	63.90	1	1,672	0.06%
2023/02/06	1	64.20	2	64.00	63.80	-1	1,666	-0.06%
2023/02/03	1	63.20	3.2	63.40	62.80	-2.2	1,654	-0.13%
2023/02/02	1	61.90	3	62.00	62.40	-2	1,635	-0.12%
2023/02/01	0	0.00	1.2	61.93	62.10	-1.2	1,631	-0.07%
2023/01/31	2	61.65	2	61.65	61.60	0	1,629	0.00%
2023/01/30	6	60.98	0.5	61.26	61.00	5.5	1,624	0.34%
2023/01/17	0	0.00	0.7	61.14	60.70	-0.7	1,625	-0.04%
2023/01/16	1	60.20	0.6	60.50	60.80	0.4	1,623	0.03%
2023/01/13	0	0.00	0.2	60.80	60.20	-0.2	1,626	-0.01%
2023/01/12	1	60.30	0.4	60.63	60.30	0.6	1,625	0.03%
2023/01/11	3	60.57	1	60.92	60.40	2	1,614	0.12%
2023/01/10	2	62.20	1.5	62.50	61.90	0.5	1,584	0.03%
2023/01/09	2	62.70	2	62.85	62.70	0	1,581	0.00%
2023/01/06	1	62.70	1	63.60	62.70	0	1,564	0.00%
2023/01/05	0	0.00	0.1	64.45	63.40	-0.1	1,557	-0.01%
2023/01/04	1	63.70	1.1	64.55	63.60	-0.1	1,543	0.00%
2023/01/03	1	64.80	3.1	64.82	64.10	-2.1	1,528	-0.14%
2022/12/30	6	65.23	4	64.73	65.60	2	1,511	0.13%
2022/12/29	21	64.75	18.6	64.89	65.40	2.4	1,495	0.16%
2022/12/28	47	66.28	55	66.35	65.30	-8	1,457	-0.55%
2022/12/27	39	68.07	38.8	68.00	68.90	0.2	1,346	0.02%
2022/12/26	909	69.78	941.2	69.64	69.80	-32.2	1,200	-2.68%	大買/大賣/
2022/12/23	12	63.42	7.6	63.28	63.50	4.4	1,015	0.43%
2022/12/22	3	62.20	3.8	61.97	62.80	-0.8	993	-0.08%
2022/12/21	1	61.80	5	61.38	61.30	-4	977	-0.41%
2022/12/20	20	61.58	22.4	62.18	60.80	-2.4	962	-0.25%
2022/12/19	14	63.18	19.1	65.16	62.60	-5.1	928	-0.55%
2022/12/16	25	64.55	18.1	63.99	64.00	6.9	849	0.81%
2022/12/15	6	61.58	3.4	62.38	61.10	2.6	749	0.34%
2022/12/14	40	63.28	32.1	62.36	62.50	7.9	726	1.08%
2022/12/13	71	65.00	70.7	64.88	65.10	0.3	661	0.05%
2022/12/12	7	63.80	18.9	63.70	64.40	-11.9	485	-2.45%
2022/12/09	0	0.00	1	60.30	59.90	-1	385	-0.26%
2022/12/07	2	59.00	2	59.20	58.80	0	388	0.00%
2022/12/06	1	59.10	0.1	59.50	58.90	0.9	389	0.24%
2022/12/05	0	0.00	1	60.30	60.40	-1	392	-0.26%
2022/12/02	1	59.10	3	59.10	59.10	-2	390	-0.52%
2022/12/01	0	0.00	2	58.80	59.10	-2	395	-0.51%
2022/11/29	0	0.00	1	57.90	59.00	-1	409	-0.24%
2022/11/28	0	0.00	2	57.90	58.20	-2	414	-0.48%
2022/11/25	0	0.00	1	58.80	57.80	-1	431	-0.23%
2022/11/23	0	0.00	2	59.10	59.00	-2	482	-0.41%
2022/11/22	57	58.58	6	58.37	58.60	51	491	10.37%
2022/11/21	15	58.47	0	0.00	58.50	15	506	2.96%
2022/11/18	0	0.00	8	57.99	57.90	-8	542	-1.48%
2022/11/16	0	0.00	6	56.89	56.90	-6	576	-1.05%
2022/11/15	0	0.00	2	56.60	56.80	-2	602	-0.33%
2022/11/14	1	56.00	2	56.15	56.50	-1	611	-0.16%
2022/11/11	3	55.20	2.2	55.53	55.40	0.8	633	0.13%
2022/11/10	0	0.00	3	54.00	54.80	-3	647	-0.46%
2022/11/09	1	53.90	1	53.60	53.60	0	655	0.00%
2022/11/08	4	51.88	4.2	52.33	52.10	-0.2	652	-0.03%
2022/11/04	2	51.80	2	52.31	51.90	0	670	0.00%
2022/11/03	1	52.00	0	52.30	52.00	1	686	0.14%
2022/11/02	0	0.00	1.2	52.50	52.40	-1.2	688	-0.17%
2022/10/31	3	51.43	1	51.31	51.30	2	689	0.29%
2022/10/28	1	51.00	0.3	51.30	51.00	0.7	697	0.10%
2022/10/27	1	51.20	1	51.80	51.60	0	705	0.00%
2022/10/26	11	50.92	0.1	51.37	51.10	10.9	709	1.54%
2022/10/25	23.1	51.13	3.1	50.61	50.90	20	713	2.80%
2022/10/24	5	52.18	0.1	52.60	52.00	4.9	712	0.69%
2022/10/21	5	50.90	3.6	50.88	51.30	1.4	724	0.19%
2022/10/20	3	52.10	0.9	52.32	52.20	2.1	796	0.27%
2022/10/19	2	52.85	0	55.00	53.10	2	818	0.24%
2022/10/18	6	53.07	1	53.01	53.40	5	825	0.60%
2022/10/14	1	53.40	0.3	52.50	53.00	0.7	827	0.08%
2022/10/13	3	51.87	3	52.53	51.20	0	833	0.00%
2022/10/12	1	54.00	0	0.00	54.30	1	828	0.12%
2022/10/11	2	54.39	6.5	54.75	53.70	-4.5	833	-0.54%
2022/10/07	1	55.70	1	56.20	55.70	0	831	0.00%
2022/10/06	0	0.00	4	56.10	56.50	-4	829	-0.48%
2022/10/05	6	54.90	0	0.00	55.30	6	826	0.73%
2022/10/04	1	55.40	0	0.00	55.30	1	826	0.12%
2022/10/03	1	54.10	2	53.60	54.60	-1	834	-0.12%
2022/09/30	5	53.46	0	0.00	53.90	5	834	0.60%
2022/09/29	1	53.40	2	54.40	54.30	-1	833	-0.12%
2022/09/28	1	53.60	1.2	53.70	52.40	-0.2	822	-0.02%
2022/09/27	7	52.79	7	53.49	54.50	0	822	0.00%
2022/09/26	8	52.65	1.3	53.01	52.50	6.7	816	0.83%
2022/09/23	11	54.40	0.5	55.00	54.50	10.5	815	1.29%
2022/09/22	0	0.00	2.1	54.67	55.30	-2.1	820	-0.25%
2022/09/21	2	55.25	6.9	55.17	55.10	-4.9	818	-0.60%
2022/09/20	1	55.50	0	0.00	55.70	1	811	0.12%
2022/09/19	4	55.75	0.1	55.88	55.40	3.9	814	0.47%
2022/09/16	3	56.90	3.7	56.97	56.40	-0.7	810	-0.08%
2022/09/15	1	57.40	2	58.20	57.40	-1	809	-0.13%
2022/09/14	4	57.65	8.1	57.78	57.70	-4.1	813	-0.50%
2022/09/13	5	58.60	5.3	58.43	58.40	-0.3	812	-0.04%
2022/09/12	1	58.20	1.5	58.53	59.20	-0.5	817	-0.06%
2022/09/08	1	57.50	0	58.00	58.00	1	812	0.12%
2022/09/07	1	57.60	17	57.11	57.00	-16	813	-1.97%
2022/09/06	1	58.40	2.3	58.68	58.10	-1.3	812	-0.16%
2022/09/05	10	59.60	10	60.10	59.50	0	810	0.00%
2022/09/02	1	60.10	1	61.40	60.10	0	826	0.00%
2022/09/01	4	60.00	17.3	61.56	60.30	-13.3	822	-1.62%
2022/08/31	6	62.17	23	62.78	61.50	-17	807	-2.10%
2022/08/30	0	0.00	4	61.07	61.00	-4	770	-0.52%
2022/08/29	2	58.50	3.3	58.87	59.90	-1.3	762	-0.17%
2022/08/26	22	61.60	36.3	61.32	60.80	-14.3	750	-1.91%
2022/08/25	10	61.89	6	62.27	62.30	4	736	0.54%
2022/08/24	8	62.09	16	60.89	61.50	-8	704	-1.14%
2022/08/23	10	58.63	10	59.63	59.40	0	672	0.00%
2022/08/22	3	61.17	3.3	61.32	60.00	-0.3	664	-0.05%
2022/08/19	4	60.68	0.2	61.00	60.50	3.8	638	0.59%
2022/08/18	4	61.10	12	60.90	60.70	-8	630	-1.27%
2022/08/17	0	0.00	5	59.66	60.20	-5	616	-0.81%
2022/08/16	0	0.00	3.5	57.73	57.90	-3.5	615	-0.57%
2022/08/15	2	55.80	2.2	56.03	56.10	-0.2	616	-0.03%
2022/08/12	4	55.65	1.5	55.80	55.80	2.5	618	0.41%
2022/08/11	12	56.12	5	56.37	56.10	7	631	1.10%
2022/08/10	2	58.20	12.1	58.46	58.20	-10.1	641	-1.58%
2022/08/09	1	56.80	7	56.66	56.90	-6	632	-0.95%
2022/08/08	3	55.33	2.4	55.28	55.60	0.6	643	0.09%
2022/08/05	1	56.10	0.4	57.00	56.30	0.6	660	0.09%
2022/08/04	0	0.00	2.5	55.48	56.00	-2.5	821	-0.30%
2022/08/03	3	57.17	3.2	56.36	55.90	-0.2	837	-0.03%
2022/08/02	9	58.17	17.4	58.39	57.60	-8.4	842	-1.00%
2022/08/01	1	60.40	1	59.20	59.20	0	853	0.00%
2022/07/29	1	59.70	1	60.10	60.00	0	867	0.00%
2022/07/28	7	60.33	3	60.40	59.80	4	872	0.46%
2022/07/27	8	60.70	6.4	60.51	61.20	1.6	877	0.19%
2022/07/26	12	56.80	13	57.32	59.80	-1	811	-0.12%
2022/07/25	1	56.70	1	57.50	56.60	0	803	0.00%
2022/07/22	5	55.94	1	56.40	55.90	4	823	0.49%
2022/07/21	5	57.00	4	56.30	57.00	1	845	0.12%
2022/07/20	0	0.00	0.3	57.26	57.00	-0.3	879	-0.03%
2022/07/19	5	55.76	0	0.00	55.70	5	949	0.53%
2022/07/18	0	0.00	1	55.40	55.00	-1	1,031	-0.10%
2022/07/15	2	53.65	1.1	53.64	53.80	0.9	1,173	0.07%
2022/07/13	15	54.18	0	54.40	54.30	15	1,347	1.11%
2022/07/12	3	53.27	1	53.23	53.40	2	1,636	0.12%
2022/07/11	8	55.03	8	55.80	55.40	0	1,836	0.00%
2022/07/08	5	53.80	0	0.00	54.20	5	1,920	0.26%
2022/07/07	2	52.90	2	53.20	53.10	0	1,938	0.00%
2022/07/06	3	52.60	0	0.00	51.90	3	1,983	0.15%
2022/07/05	5	52.40	2.1	53.13	53.40	2.9	2,073	0.14%
2022/07/04	9	50.33	0.5	50.01	50.90	8.5	2,077	0.41%
2022/07/01	18	50.89	5.1	51.25	49.50	12.9	2,079	0.62%
2022/06/30	3	52.80	0.6	53.53	52.60	2.4	2,073	0.12%
2022/06/29	1	55.20	3	55.03	55.30	-2	2,065	-0.10%
2022/06/28	3	54.17	0	0.00	54.00	3	2,060	0.15%
2022/06/27	3	54.57	1	54.70	54.50	2	2,061	0.10%
2022/06/24	19	54.03	0	0.00	54.00	19	2,063	0.92%
2022/06/23	10	53.91	1	53.90	53.30	9	2,074	0.43%
2022/06/22	57	53.89	0	0.00	53.60	57	2,096	2.72%
2022/06/21	6	54.13	2	54.99	54.90	4	2,138	0.19%
2022/06/20	12	53.20	1	53.56	52.40	11	2,135	0.52%
2022/06/17	1	53.80	14.2	54.84	54.30	-13.2	2,131	-0.62%
2022/06/16	2	55.00	1.1	55.61	54.80	0.9	2,130	0.04%
2022/06/15	0	0.00	2	56.00	55.90	-2	2,126	-0.09%
2022/06/14	2	55.10	0.6	55.63	55.80	1.4	2,123	0.07%
2022/06/13	15	57.27	3.7	57.10	56.40	11.3	2,116	0.54%
2022/06/10	0	0.00	6	62.65	62.00	-6	2,095	-0.29%
2022/06/09	3	62.70	0	0.00	62.40	3	2,092	0.14%
2022/06/08	4	62.50	0.1	62.75	62.40	3.9	2,093	0.19%
2022/06/07	0	0.00	1	61.70	61.70	-1	2,086	-0.05%
2022/06/06	1	61.20	0	0.00	61.00	1	2,089	0.05%
2022/06/02	0	0.00	1	61.30	60.90	-1	2,101	-0.05%
2022/06/01	8	61.04	1	61.20	61.10	7	2,106	0.33%
2022/05/31	8	60.68	0	0.00	61.00	8	2,108	0.38%
2022/05/30	3	60.33	0	0.00	60.70	3	2,107	0.14%
2022/05/27	1	60.50	1	60.00	60.00	0	2,103	0.00%
2022/05/25	10	60.21	0	0.00	60.30	10	2,095	0.48%
2022/05/24	3	60.60	12	59.48	59.30	-9	2,094	-0.43%
2022/05/23	3	59.50	1	59.80	60.10	2	2,074	0.10%
2022/05/20	0	0.00	3	60.03	59.20	-3	2,064	-0.15%
2022/05/19	4	59.73	12	59.56	59.80	-8	2,056	-0.39%
2022/05/18	5	59.08	15	59.82	58.90	-10	2,039	-0.49%
2022/05/17	5	57.98	0	0.00	57.90	5	2,014	0.25%
2022/05/16	2	58.25	1	58.80	57.80	1	2,008	0.05%
2022/05/13	7	58.14	6	57.97	58.60	1	1,995	0.05%
2022/05/12	59	59.20	57	58.56	56.70	2	1,978	0.10%
2022/05/11	16	57.51	38	57.37	59.10	-22	1,823	-1.21%
2022/05/10	17	53.41	15	53.00	53.80	2	1,802	0.11%
2022/05/09	14	54.46	5	55.62	54.30	9	1,793	0.50%
2022/05/06	3	56.40	1	57.70	56.20	2	1,777	0.11%
2022/05/05	3	58.17	1	58.30	58.00	2	1,760	0.11%
2022/05/04	4	58.35	18	58.27	58.40	-14	1,748	-0.80%
2022/05/03	2	59.45	0	0.00	59.40	2	1,735	0.12%
2022/04/29	2	60.70	5	60.24	60.60	-3	1,726	-0.17%
2022/04/28	8	61.09	31	61.16	60.20	-23	1,712	-1.34%
2022/04/27	65	62.02	53	60.97	62.40	12	1,687	0.71%
2022/04/26	19	61.91	10	62.64	61.70	9	1,662	0.54%
2022/04/25	66	63.84	64	65.44	62.50	2	1,626	0.12%
2022/04/22	59	68.23	69	67.69	66.90	-10	1,548	-0.65%
2022/04/21	85	67.84	87	67.29	67.60	-2	1,470	-0.14%
2022/04/20	22	67.07	13	66.88	66.70	9	1,327	0.68%
2022/04/19	57	65.32	40	65.42	66.20	17	1,254	1.36%
2022/04/18	85	68.26	97	68.34	67.20	-12	1,170	-1.03%
2022/04/15	83	66.07	73	66.60	64.60	10	892	1.12%
2022/04/14	25	62.68	24	62.75	64.00	1	705	0.14%
2022/04/13	51	59.38	13	59.52	59.70	38	614	6.18%
2022/04/12	44	59.73	22	58.76	58.70	22	595	3.70%
2022/04/11	10	59.40	454	59.12	61.70	-444	548	-80.98%	大賣/鉅額交易
2022/04/08	0	0.00	6	54.57	56.10	-6	457	-1.31%
2022/04/07	1	53.80	24	54.10	53.70	-23	447	-5.14%
2022/04/06	0	0.00	26	54.13	54.30	-26	442	-5.87%
2022/04/01	0	0.00	2	53.20	53.50	-2	441	-0.45%
2022/03/31	1	53.10	11	53.15	52.90	-10	442	-2.26%
2022/03/30	1	53.00	40	53.12	53.20	-39	444	-8.77%
2022/03/29	11	53.00	78	53.39	53.00	-67	442	-15.13%
2022/03/28	206	54.86	247	55.05	54.10	-41	438	-9.35%	大買/大賣/
2022/03/25	160	54.61	202	55.41	54.30	-42	428	-9.79%	大買/大賣/
2022/03/24	777	58.59	184	58.16	57.50	593	403	146.86%	大買/大賣/鉅額交易
2022/03/23	1	53.60	3	53.23	53.60	-2	357	-0.56%
2022/03/22	1	53.60	4	53.58	53.60	-3	359	-0.83%
2022/03/21	0	0.00	3	53.43	53.50	-3	363	-0.83%
2022/03/18	0	0.00	3	52.40	52.70	-3	367	-0.82%
2022/03/17	0	0.00	4	52.40	52.40	-4	376	-1.06%
2022/03/16	9	51.20	4	51.25	51.20	5	377	1.32%
2022/03/15	21	51.96	4	51.88	52.00	17	383	4.43%
2022/03/14	6	52.60	9	52.72	53.00	-3	400	-0.75%
2022/03/11	16	51.87	8	51.96	52.10	8	404	1.98%
2022/03/10	10	52.95	47	52.64	52.80	-37	413	-8.96%
2022/03/09	14	53.79	8	53.36	53.30	6	425	1.41%
2022/03/08	71.1	51.73	8	52.04	51.00	63.1	428	14.73%
2022/03/07	5	53.28	22	53.18	53.30	-17	422	-4.02%
2022/03/04	6	55.63	12	55.99	55.40	-6	419	-1.43%
2022/03/03	4	57.08	3	56.83	56.70	1	440	0.23%
2022/03/02	6	57.33	11	57.18	57.30	-5	458	-1.09%
2022/03/01	9	57.73	0	0.00	57.70	9	462	1.94%
2022/02/25	0	0.00	8	57.40	57.50	-8	467	-1.71%
2022/02/24	6	56.30	2	58.05	56.30	4	466	0.86%
2022/02/23	1	59.10	0	0.00	59.00	1	462	0.22%
2022/02/22	2	58.90	2	59.00	58.90	0	465	0.00%
2022/02/21	0	0.00	8	60.08	60.00	-8	466	-1.72%
2022/02/18	1	59.90	0	0.00	59.90	1	471	0.21%
2022/02/16	8	60.40	0	0.00	60.40	8	480	1.66%
2022/02/15	1	60.50	12	60.50	60.20	-11	493	-2.23%
2022/02/14	2	60.50	8	60.55	60.50	-6	517	-1.16%
2022/02/11	2	61.60	17	61.70	61.60	-15	528	-2.84%
2022/02/10	12	62.22	1	62.50	62.30	11	581	1.89%
2022/02/09	10	62.73	0	0.00	62.90	10	583	1.71%
2022/02/08	11	62.79	1	63.40	63.40	10	582	1.72%
2022/02/07	5	62.86	3	62.33	62.60	2	592	0.34%
2022/01/26	0	0.00	9	60.64	60.90	-9	609	-1.48%
2022/01/25	28	61.39	3	61.47	60.90	25	614	4.07%
2022/01/24	3	62.50	1	62.90	62.60	2	613	0.33%
2022/01/21	3	63.50	0	0.00	63.50	3	621	0.48%
2022/01/19	2	65.00	4	64.95	64.80	-2	647	-0.31%
2022/01/18	1	65.30	0.1	65.20	65.30	0.9	655	0.13%
2022/01/17	1	65.40	4	65.45	65.60	-3	658	-0.46%
2022/01/14	4	64.40	2	64.60	64.80	2	668	0.30%
2022/01/13	1	65.90	50	65.91	65.90	-49	674	-7.27%
2022/01/12	1	66.00	1	66.50	66.50	0	686	0.00%
2022/01/11	30	66.90	5	67.76	65.70	25	688	3.63%
2022/01/10	1	65.50	1	67.40	65.50	0	685	0.00%
2022/01/07	0	0.00	4	65.90	66.10	-4	686	-0.58%
2022/01/05	19	64.00	1	64.20	64.00	18	728	2.47%
2021/12/29	3	64.50	0	0.00	64.50	3	834	0.36%
2021/12/27	10	64.05	10	64.20	64.00	0	862	0.00%
2021/12/24	0	0.00	15	64.53	64.20	-15	878	-1.71%
2021/12/23	10	64.79	0	0.00	64.80	10	888	1.13%
2021/12/20	0	0.00	3	65.40	65.30	-3	943	-0.32%
2021/12/17	1	65.30	0	0.00	65.30	1	974	0.10%
2021/12/15	0	0.00	1	66.80	66.40	-1	1,004	-0.10%
2021/12/13	4	65.00	24	65.37	65.80	-20	1,018	-1.96%
2021/12/08	58	67.17	2	68.90	68.40	56	1,139	4.91%
2021/12/07	3	65.90	0	0.00	65.90	3	1,198	0.25%
2021/12/03	0	0.00	1	67.90	67.90	-1	1,305	-0.08%
2021/12/02	10	66.08	1	66.30	65.90	9	1,363	0.66%
2021/12/01	22	64.78	28.6	64.99	65.30	-6.6	1,501	-0.44%
2021/11/30	3	63.10	4	63.85	63.80	-1	1,548	-0.06%
2021/11/29	13	63.91	4	64.75	63.40	9	1,626	0.55%
2021/11/26	52	65.16	5.4	64.02	63.80	46.6	1,799	2.59%
2021/11/25	8	63.20	0	0.00	63.20	8	1,851	0.43%
2021/11/24	3	64.03	11	64.04	64.10	-8	1,892	-0.42%
2021/11/22	2	62.50	2	62.50	62.50	0	2,004	0.00%
2021/11/19	7	62.10	0	0.00	62.10	7	2,009	0.35%
2021/11/18	0	0.00	25	62.46	63.10	-25	2,010	-1.24%
2021/11/16	32	61.99	0	0.00	61.80	32	2,027	1.58%
2021/11/15	0.2	62.30	1	62.40	62.50	-0.9	2,058	-0.04%
2021/11/12	6	61.40	15	61.17	61.70	-9	2,104	-0.43%
2021/11/11	9	58.59	10	58.89	60.00	-1	2,125	-0.05%
2021/11/10	42	61.03	22	60.82	60.90	20	2,146	0.93%
2021/11/09	11	61.35	6	62.17	61.40	5	2,150	0.23%
2021/11/08	2	65.00	0	0.00	65.40	2	2,146	0.09%
2021/11/05	1	65.40	0	0.00	65.40	1	2,180	0.05%
2021/11/04	2	66.50	2	66.80	66.10	0	2,182	0.00%
2021/11/03	5	67.18	2	67.00	66.80	3	2,174	0.14%
2021/11/02	0	0.00	2	65.10	65.20	-2	2,158	-0.09%
2021/11/01	1	65.40	0	0.00	65.40	1	2,152	0.05%
2021/10/29	2	65.00	37	65.14	65.20	-35	2,161	-1.62%
2021/10/28	16	65.34	1	65.70	65.50	15	2,156	0.70%
2021/10/27	20	64.04	15	65.40	65.40	5	2,152	0.23%
2021/10/26	12	64.67	10	64.20	64.00	2	2,129	0.09%
2021/10/22	2	65.00	0	0.00	65.20	2	2,126	0.09%
2021/10/21	28	65.69	8	66.10	65.60	20	2,121	0.94%
2021/10/20	10	66.17	10	66.14	66.40	0	2,114	0.00%
2021/10/18	32	66.43	5	66.58	67.40	27	2,106	1.28%
2021/10/15	1	67.50	11	67.77	67.50	-10	2,110	-0.47%
2021/10/14	0	0.00	11	67.49	67.30	-11	2,126	-0.52%
2021/10/13	331	69.54	60	67.91	66.90	271	2,119	12.79%	大買/鉅額交易
2021/10/12	4	75.08	318	70.93	70.40	-314	2,076	-15.12%	大賣/鉅額交易
2021/10/08	8	78.29	8	78.65	78.20	0	2,024	0.00%
2021/10/07	14	79.03	145.4	78.90	78.90	-131.4	2,022	-6.49%	大賣/鉅額交易
2021/10/06	7	76.29	10	76.69	77.50	-3	2,018	-0.15%
2021/10/05	11	76.91	11	76.29	77.80	0	2,020	0.00%
2021/10/04	6	76.93	1	76.90	78.00	5	2,013	0.25%
2021/10/01	4	78.48	5	79.00	79.00	-1	2,000	-0.05%
2021/09/30	20	79.35	5	79.40	79.80	15	1,988	0.75%
2021/09/29	20.1	78.37	26	78.23	79.00	-5.9	1,983	-0.30%
2021/09/28	16	81.06	4	80.90	81.10	12	1,963	0.61%
2021/09/27	7	81.39	7	83.40	81.50	0	1,967	0.00%
2021/09/24	10	82.50	0	0.00	82.00	10	1,966	0.51%
2021/09/22	1	77.80	13	78.75	79.30	-12	1,960	-0.61%
2021/09/17	2	78.90	2	79.20	79.60	0	1,990	0.00%
2021/09/16	0	0.00	2	79.40	79.10	-2	1,991	-0.10%
2021/09/15	0	0.00	16	79.65	80.00	-16	1,981	-0.81%
2021/09/14	29	81.69	50	83.10	81.20	-21	1,966	-1.07%
2021/09/13	27	81.83	8	81.91	82.70	19	1,960	0.97%
2021/09/10	9	80.47	9	80.50	80.50	0	1,919	0.00%
2021/09/09	7	79.23	8	79.46	79.00	-1	1,848	-0.05%
2021/09/08	47	76.13	83	77.21	75.80	-36	1,792	-2.01%
2021/09/07	19	78.53	16	78.67	80.70	3	1,751	0.17%
2021/09/06	60	81.96	64	82.21	77.00	-4	1,707	-0.23%
2021/09/03	63	80.79	76	80.94	80.10	-13	1,585	-0.82%
2021/09/02	78	80.29	81	81.40	80.00	-3	1,551	-0.19%
2021/09/01	466	79.96	2,515	79.97	81.20	-2,049	1,486	-137.82%	大買/大賣/鉅額交易
2021/08/31	2,083	79.27	30	76.74	79.30	2,053	1,301	157.74%	大買/鉅額交易
2021/08/30	14	72.16	3	73.00	72.10	11	1,259	0.87%
2021/08/27	6	70.92	12	71.51	71.80	-6	1,243	-0.48%
2021/08/26	2	68.15	4	68.80	70.10	-2	1,204	-0.17%
2021/08/25	8	68.00	1	68.40	67.60	7	1,172	0.60%
2021/08/23	3	68.20	1	69.40	67.80	2	1,214	0.16%
2021/08/19	1	69.80	21	68.00	66.10	-20	1,229	-1.63%
2021/08/18	9	68.11	13	68.17	70.80	-4	1,215	-0.33%
2021/08/17	14	68.15	35	68.08	67.40	-21	1,181	-1.78%
2021/08/16	18	67.62	21	67.80	66.80	-3	1,197	-0.25%
2021/08/13	11	67.48	1	67.60	67.80	10	1,175	0.85%
2021/08/12	5	68.10	4	67.00	67.90	1	1,217	0.08%
2021/08/11	7	64.44	3	64.40	64.20	4	1,233	0.32%
2021/08/10	12	63.15	0	0.00	62.40	12	1,330	0.90%
2021/08/06	0	0.00	2	63.45	63.40	-2	1,507	-0.13%
2021/08/05	4	63.15	0	0.00	63.50	4	1,648	0.24%
2021/08/04	16	63.21	2	63.50	63.50	14	1,775	0.79%
2021/08/02	3	60.70	0	0.00	61.20	3	1,815	0.17%
2021/07/29	1	61.10	1	61.40	61.40	0	1,882	0.00%
2021/07/28	18	60.49	0	0.00	60.50	18	1,931	0.93%
2021/07/26	0	0.00	60	61.88	61.80	-60	2,342	-2.56%
2021/07/22	1	61.30	0	0.00	61.80	1	2,378	0.04%
2021/07/21	0	0.00	5	62.50	63.00	-5	2,463	-0.20%
2021/07/20	8	63.58	1	64.90	62.80	7	2,485	0.28%
2021/07/16	0	0.00	2	63.80	63.30	-2	2,487	-0.08%
2021/07/14	0	0.00	6	62.88	62.80	-6	2,513	-0.24%
2021/07/13	36	63.59	3	63.67	64.00	33	2,552	1.29%
2021/07/12	23	65.20	4	65.43	65.00	19	2,545	0.75%
2021/07/09	25	62.97	0	0.00	62.90	25	2,536	0.99%
2021/07/08	28	63.28	4	63.65	63.50	24	2,549	0.94%
2021/07/07	27	63.62	0	0.00	63.70	27	2,568	1.05%
2021/07/06	20	63.86	0	0.00	63.70	20	2,607	0.77%
2021/07/05	1	64.20	0	0.00	64.20	1	2,645	0.04%
2021/07/02	0	0.00	4	64.85	65.20	-4	2,655	-0.15%
2021/07/01	1	65.50	0	0.00	65.50	1	2,668	0.04%
2021/06/30	3	67.20	0	0.00	67.10	3	2,652	0.11%
2021/06/29	16	68.18	0	0.00	67.90	16	2,639	0.61%
2021/06/28	14	67.19	8	67.35	68.00	6	2,616	0.23%
2021/06/25	2	65.75	1	65.60	65.30	1	2,575	0.04%
2021/06/24	14	65.46	0	0.00	65.40	14	2,572	0.54%
2021/06/23	42	65.17	0	0.00	65.30	42	2,575	1.63%
2021/06/22	12	64.48	15	64.69	65.10	-3	2,609	-0.11%
2021/06/21	4	62.93	6	63.10	62.50	-2	2,582	-0.08%
2021/06/18	2	64.85	2	65.05	64.70	0	2,568	0.00%
2021/06/17	0	0.00	7.8	64.67	64.70	-7.8	2,570	-0.31%
2021/06/16	28	64.46	0	0.00	64.30	28	2,593	1.08%
2021/06/15	3	65.07	3	64.73	65.60	0	2,584	0.00%
2021/06/11	1	64.30	0	0.00	64.30	1	2,556	0.04%
2021/06/10	24	65.46	0	0.00	65.50	24	2,535	0.95%
2021/06/09	3	64.27	4	66.00	64.30	-1	2,518	-0.04%
2021/06/07	2	64.70	2	65.40	64.20	0	2,496	0.00%
2021/06/04	4	65.48	3	64.50	64.10	1	2,470	0.04%
2021/06/03	3	65.23	3	65.17	65.50	0	2,445	0.00%
2021/06/02	23	64.70	3	64.77	64.40	20	2,443	0.82%
2021/06/01	5	63.70	4	63.53	64.30	1	2,436	0.04%
2021/05/31	2	62.80	3	62.60	62.90	-1	2,422	-0.04%
2021/05/28	6	63.87	7	64.19	64.00	-1	2,385	-0.04%
2021/05/27	3	64.40	5	64.30	64.10	-2	2,377	-0.08%
2021/05/26	9	63.46	6	63.57	63.20	3	2,367	0.13%
2021/05/25	3	63.23	1	64.40	62.90	2	2,374	0.08%
2021/05/24	13	65.23	13	65.70	64.00	0	2,372	0.00%
2021/05/21	7	63.64	5	63.90	63.10	2	2,349	0.09%
2021/05/20	20	63.17	23	63.98	62.90	-3	2,371	-0.13%
2021/05/19	9	64.16	8	63.31	62.80	1	2,332	0.04%
2021/05/18	28	62.78	48	62.53	63.90	-20	2,271	-0.88%
2021/05/17	63	64.38	61	63.43	65.30	2	2,144	0.09%
2021/05/14	25	60.29	33	60.03	59.40	-8	2,003	-0.40%
2021/05/13	56	61.09	54	64.47	58.20	2	1,967	0.10%
2021/05/12	37	61.99	38	61.51	61.70	-1	1,831	-0.05%
2021/05/11	5	62.26	5	61.96	59.00	0	1,706	0.00%
2021/05/10	1	64.70	4	64.73	65.50	-3	1,666	-0.18%
2021/05/07	5	63.38	11	63.41	63.80	-6	1,660	-0.36%
2021/05/06	8	64.14	3	63.53	64.00	5	1,646	0.30%
2021/05/05	19	66.30	20	66.79	65.80	-1	1,601	-0.06%
2021/05/04	51	69.11	43	69.14	67.20	8	1,561	0.51%
2021/05/03	13	67.22	15	66.90	67.80	-2	1,278	-0.16%
2021/04/29	0	0.00	1	64.90	64.90	-1	1,187	-0.08%
2021/04/28	22	66.03	14	66.88	65.20	8	1,187	0.67%
2021/04/27	22	67.19	25	66.86	67.30	-3	1,187	-0.25%
2021/04/26	5	64.78	8	65.01	64.50	-3	1,104	-0.27%
2021/04/22	6	63.53	11	63.16	62.30	-5	1,094	-0.46%
2021/04/21	0	0.00	9	62.81	62.60	-9	1,075	-0.84%
2021/04/20	1	63.20	1	64.20	63.20	0	1,089	0.00%
2021/04/19	6	64.27	11	63.41	63.30	-5	1,092	-0.46%
2021/04/14	1	59.10	25	58.60	59.90	-24	1,048	-2.29%
2021/04/13	18	62.44	3	61.50	60.70	15	1,040	1.44%
2021/04/12	12	62.18	8	62.16	61.90	4	1,019	0.39%
2021/04/09	2	61.85	5	62.04	62.00	-3	981	-0.31%
2021/04/08	0	0.00	60.1	60.40	60.40	-60.1	942	-6.37%
2021/04/07	4	60.03	13	59.58	60.00	-9	929	-0.97%
2021/04/06	5	58.04	0	0.00	57.90	5	911	0.55%
2021/04/01	11	58.13	1	57.90	58.30	10	913	1.09%
2021/03/31	6	58.12	23	57.87	58.40	-17	915	-1.86%
2021/03/30	12	58.53	5	58.60	58.50	7	920	0.76%
2021/03/29	0	0.00	30	59.19	58.80	-30	944	-3.18%
2021/03/26	9	58.78	95	58.66	58.60	-86	981	-8.76%
2021/03/25	10	60.02	15	60.41	59.20	-5	1,008	-0.50%
2021/03/24	6	59.10	5	58.80	58.60	1	990	0.10%
2021/03/23	7	58.47	1	59.00	58.00	6	977	0.61%
2021/03/22	5	57.86	2.2	57.84	57.70	2.8	981	0.29%
2021/03/19	21	59.03	4.2	59.43	59.00	16.8	979	1.71%
2021/03/18	9	57.62	1.1	58.09	57.80	8	955	0.83%
2021/03/17	8	56.76	0.3	57.27	56.70	7.7	962	0.80%
2021/03/16	9	57.24	0	0.00	56.80	9	968	0.93%
2021/03/15	8	57.48	33	57.39	57.40	-25	992	-2.52%
2021/03/12	38	57.39	0	0.00	57.40	38	1,012	3.75%
2021/03/11	22	57.30	9	57.00	57.40	13	1,029	1.26%
2021/03/10	39	57.48	2.1	58.33	57.40	36.9	1,033	3.57%
2021/03/09	38	57.79	5.1	57.82	57.50	32.9	1,044	3.15%
2021/03/08	39	58.98	17	59.29	58.20	22	1,053	2.08%
2021/03/05	15.1	57.34	3.3	57.41	57.30	11.8	1,047	1.12%
2021/03/04	2	58.80	0.2	58.72	58.50	1.8	1,045	0.17%
2021/03/03	12	59.43	0.1	59.70	59.30	11.9	1,055	1.13%
2021/03/02	12	59.88	7.7	60.67	59.50	4.3	1,074	0.40%
2021/02/26	4	60.05	0.6	60.29	60.10	3.4	1,089	0.31%
2021/02/25	23	60.10	32.5	60.17	59.90	-9.5	1,099	-0.86%
2021/02/24	7.1	58.56	4.6	58.57	58.90	2.5	1,087	0.23%
2021/02/23	7	58.20	8.8	58.71	57.20	-1.8	1,094	-0.16%
2021/02/22	10	59.07	26	59.42	59.40	-16	1,110	-1.44%
2021/02/19	4	56.50	5.2	56.56	56.70	-1.2	1,088	-0.11%
2021/02/18	0	0.00	1	55.30	55.20	-1	1,091	-0.09%
2021/02/17	2	53.80	2	54.43	53.80	0	1,102	0.00%
2021/02/05	1	54.10	1.1	54.01	54.00	-0.1	1,132	-0.01%
2021/02/04	4	54.35	1	54.92	54.50	3	1,189	0.25%
2021/02/03	0	0.00	1	54.50	54.50	-1	1,287	-0.08%
2021/02/02	0	0.00	1.1	53.14	53.40	-1.1	1,442	-0.07%
2021/02/01	0	0.00	0	53.30	53.50	0	1,571	0.00%
2021/01/29	7	52.83	6.3	52.99	53.40	0.7	1,667	0.04%
2021/01/28	1	53.70	1.1	54.05	53.60	-0.1	1,831	-0.01%
2021/01/27	2	54.10	4.1	54.47	54.50	-2.1	1,835	-0.12%
2021/01/26	1	55.10	2.3	55.08	54.20	-1.3	1,844	-0.07%
2021/01/25	4	56.20	19.3	55.94	55.00	-15.3	1,865	-0.82%
2021/01/22	9	53.53	1.9	54.14	53.20	7.1	1,846	0.38%
2021/01/21	8	55.09	4.3	55.59	54.70	3.7	1,849	0.20%
2021/01/20	8	57.20	11.1	56.93	56.90	-3.1	1,851	-0.17%
2021/01/19	4	55.57	5.3	55.59	55.90	-1.3	1,841	-0.07%
2021/01/18	10.8	54.92	10.2	55.39	54.60	0.6	1,861	0.03%
2021/01/15	19	54.88	4.1	55.15	54.00	14.9	1,892	0.79%
2021/01/14	0	0.00	16.4	56.15	56.10	-16.4	1,895	-0.87%
2021/01/13	8	56.71	4.3	56.99	56.00	3.7	1,920	0.19%
2021/01/12	3	58.87	2	59.10	58.40	1	1,928	0.05%
2021/01/11	14	58.56	0.5	59.00	57.60	13.5	1,955	0.69%
2021/01/08	0	0.00	0.5	60.00	59.10	-0.5	1,992	-0.03%
2021/01/07	0	0.00	0.2	61.00	59.90	-0.2	2,010	-0.01%
2021/01/06	0	0.00	13.1	59.77	59.70	-13.1	2,028	-0.64%
2021/01/05	0	0.00	0.5	61.85	60.80	-0.5	2,039	-0.03%
2021/01/04	1	61.10	0.3	61.42	61.00	0.7	2,085	0.03%
2020/12/31	1	61.90	1.1	62.27	61.50	-0.1	2,131	0.00%
2020/12/30	14	61.73	0.2	62.18	61.50	13.8	2,175	0.63%
2020/12/29	4	62.08	0	62.08	61.50	4	2,235	0.18%
2020/12/28	8	62.18	6	62.60	62.10	2	2,413	0.08%
2020/12/25	4	62.45	1.1	62.53	62.70	2.9	2,477	0.12%
2020/12/24	3	62.53	2	63.00	62.20	1	2,554	0.04%
2020/12/23	18	63.01	3.3	64.01	62.50	14.7	2,830	0.52%
2020/12/22	5	62.90	4.3	64.06	64.00	0.7	3,425	0.02%
2020/12/21	7	63.19	16.2	63.39	62.80	-9.1	3,708	-0.25%
2020/12/18	10	61.73	0	0.00	61.50	10	3,743	0.27%
2020/12/17	1	60.30	0	0.00	60.00	1	3,811	0.03%
2020/12/16	0	0.00	1	60.50	60.60	-1	3,939	-0.03%
2020/12/15	1	59.70	0.1	60.22	59.70	0.9	4,151	0.02%
2020/12/14	4	60.73	0.1	64.00	60.80	3.9	4,224	0.09%
2020/12/11	0	0.00	0.9	61.76	60.80	-0.9	4,284	-0.02%
2020/12/10	0	0.00	0	65.00	62.40	0	4,324	0.00%
2020/12/09	2	62.30	0	62.90	62.30	2	4,374	0.04%
2020/12/08	0	61.90	12.1	62.91	62.90	-12.1	4,447	-0.27%
2020/12/07	0	0.00	111.5	61.27	61.20	-111.5	4,523	-2.46%	大賣/鉅額交易
2020/12/04	1	62.00	1	63.20	62.20	0	4,927	0.00%
2020/12/03	2	62.05	0	0.00	62.50	2	5,371	0.04%
2020/12/02	0	0.00	86	62.73	62.60	-86	5,410	-1.59%
2020/12/01	2	62.70	0.1	63.51	63.40	1.9	5,454	0.04%
2020/11/30	0	0.00	0.5	64.36	63.10	-0.5	5,452	-0.01%
2020/11/27	1	63.50	0.8	63.60	63.50	0.2	5,441	0.00%
2020/11/26	4	63.13	1	64.28	63.20	3	5,435	0.05%
2020/11/25	2	62.74	3.6	63.54	63.20	-1.5	5,426	-0.03%
2020/11/24	7	62.40	0.7	63.14	62.20	6.3	5,427	0.12%
2020/11/23	1	63.10	4	63.30	63.30	-3	5,417	-0.06%
2020/11/20	9	64.10	0	64.40	64.00	9	5,429	0.17%
2020/11/19	1	65.00	1.5	64.43	64.40	-0.5	5,411	-0.01%
2020/11/18	5	63.54	0.6	64.01	63.40	4.4	5,382	0.08%
2020/11/17	5	63.30	0	64.40	63.30	5	5,381	0.09%
2020/11/16	2	64.25	51.1	63.93	64.10	-49.1	5,397	-0.91%
2020/11/13	0	0.00	1	64.90	64.90	-1	5,402	-0.02%
2020/11/12	20	65.41	2.5	65.22	64.40	17.5	5,417	0.32%
2020/11/11	18	66.99	10.1	67.46	67.00	7.9	5,498	0.14%
2020/11/10	24	67.42	698.6	68.25	65.10	-674.6	5,454	-12.37%	大賣/鉅額交易
2020/11/09	22	71.46	275	71.74	72.00	-253	5,309	-4.77%	大賣/鉅額交易
2020/11/06	8	70.33	25.1	70.34	70.50	-17.1	5,189	-0.33%
2020/11/05	1,234.1	69.46	220.2	68.94	70.40	1,014	5,116	19.82%	大買/大賣/鉅額交易
2020/11/04	0	62.70	3	63.80	64.10	-3	4,983	-0.06%
2020/11/03	10	63.80	10	63.80	63.80	0	5,031	0.00%
2020/11/02	0	0.00	4	63.25	63.60	-4	5,040	-0.08%
2020/10/30	0	0.00	2	61.90	61.80	-2	5,022	-0.04%
2020/10/27	2	62.80	0	0.00	62.80	2	5,092	0.04%
2020/10/26	8	62.20	7	63.57	62.20	1	5,101	0.02%
2020/10/23	6	62.97	8	62.46	63.20	-2	5,142	-0.04%
2020/10/22	4	61.30	1	61.70	61.00	3	5,146	0.06%
2020/10/21	6	60.80	3	61.23	61.20	3	5,169	0.06%
2020/10/20	17	61.84	15	62.07	61.60	2	5,166	0.04%
2020/10/19	28	61.89	21	62.03	62.50	7	5,153	0.14%
2020/10/16	8	63.21	6	63.12	62.80	2	5,130	0.04%
2020/10/15	5	65.26	1	65.40	65.10	4	5,105	0.08%
2020/10/14	1	66.70	2	67.05	66.70	-1	5,119	-0.02%
2020/10/13	5	66.78	138	66.62	66.90	-133	5,178	-2.57%	大賣/鉅額交易
2020/10/12	5	67.08	2	67.00	67.30	3	5,186	0.06%
2020/10/08	8	68.16	2	68.30	68.20	6	5,195	0.12%
2020/10/07	1	70.40	6	70.93	70.00	-5	5,188	-0.10%
2020/10/06	1	70.00	0	0.00	70.00	1	5,181	0.02%
2020/10/05	28	70.60	36	69.83	70.50	-8	5,175	-0.15%
2020/09/30	1	64.60	3	67.30	67.60	-2	5,077	-0.04%
2020/09/29	3	66.60	3	66.90	66.60	0	5,077	0.00%
2020/09/28	117	69.24	129	69.29	67.80	-12	5,108	-0.23%	大買/大賣/
2020/09/25	407	75.71	348	75.96	67.80	59	4,899	1.20%	大買/大賣/
2020/09/24	13	70.97	20	71.64	75.30	-7	4,373	-0.16%
2020/09/23	2	68.60	39	68.40	68.50	-37	4,135	-0.89%
2020/09/22	4	66.90	22	68.39	66.90	-18	4,149	-0.43%
2020/09/21	7	67.96	7	68.83	68.80	0	4,218	0.00%
2020/09/18	44	67.93	17	69.35	66.50	27	4,289	0.63%
2020/09/17	52	66.81	53	67.11	66.70	-1	4,257	-0.02%
2020/09/16	13	66.32	13	65.78	66.60	0	4,243	0.00%
2020/09/15	2	64.65	0	0.00	65.50	2	4,263	0.05%
2020/09/14	1	63.00	9	64.17	63.60	-8	4,368	-0.18%
2020/09/11	3	65.57	2	65.80	63.70	1	4,731	0.02%
2020/09/10	10	66.84	2	65.60	66.00	8	5,103	0.16%
2020/09/09	51	66.91	238	66.50	66.40	-187	5,336	-3.50%	大賣/鉅額交易
2020/09/08	713	64.47	1,107	64.42	66.50	-394	5,054	-7.80%	大買/大賣/鉅額交易
2020/09/07	578	60.50	4	60.50	60.50	574	4,659	12.32%	大買/鉅額交易
2020/09/04	5	53.98	17	54.01	55.00	-12	4,718	-0.25%
2020/09/03	2	52.20	7	52.10	52.20	-5	4,749	-0.11%
2020/09/02	0	0.00	1	52.80	52.80	-1	4,837	-0.02%
2020/09/01	25	53.12	22	52.59	53.00	3	4,910	0.06%
2020/08/31	3	53.90	0	0.00	53.70	3	4,964	0.06%
2020/08/28	4	54.63	4	55.13	54.40	0	5,006	0.00%
2020/08/27	3	53.53	3	53.50	53.30	0	5,081	0.00%
2020/08/26	2	53.10	1	54.50	54.40	1	5,222	0.02%
2020/08/25	1	52.20	0	0.00	52.70	1	5,300	0.02%
2020/08/21	18	52.36	20	51.28	52.40	-2	5,596	-0.04%
2020/08/20	28	51.36	24	52.02	51.10	4	5,782	0.07%
2020/08/19	26	54.48	21	54.40	54.50	5	5,977	0.08%
2020/08/18	17	55.12	16	56.10	55.10	1	6,137	0.02%
2020/08/17	38	56.54	43	56.22	56.10	-5	6,488	-0.08%
2020/08/14	0	0.00	7	54.39	55.50	-7	6,455	-0.11%
2020/08/13	19	50.91	18	50.62	50.50	1	6,638	0.02%
2020/08/12	8	51.68	13	51.98	51.60	-5	6,976	-0.07%
2020/08/11	23	52.24	23	51.78	52.30	0	7,345	0.00%
2020/08/10	49	53.22	35	53.31	52.80	14	7,626	0.18%
2020/08/07	1	54.40	12	54.86	55.30	-11	8,375	-0.13%
2020/08/06	7	53.64	9	54.21	53.40	-2	8,907	-0.02%
2020/08/04	11	53.53	0	0.00	53.10	11	9,750	0.11%
2020/08/03	9	53.92	42	53.95	54.60	-33	9,916	-0.33%
2020/07/31	0	0.00	1	52.00	51.90	-1	10,124	-0.01%
2020/07/30	3	51.27	111	51.16	51.30	-108	10,576	-1.02%	大賣/鉅額交易
2020/07/29	15	51.08	32	50.99	51.10	-17	10,997	-0.15%
2020/07/28	9	48.83	47	49.44	49.00	-38	11,050	-0.34%
2020/07/27	8	49.09	0	0.00	49.10	8	11,196	0.07%
2020/07/24	9	51.38	5	52.14	50.70	4	11,218	0.04%
2020/07/23	7	53.00	2	52.70	52.70	5	11,300	0.04%
2020/07/22	5	54.90	6	55.57	54.70	-1	11,393	-0.01%
2020/07/21	3	54.67	1	55.50	54.40	2	11,515	0.02%
2020/07/20	6	54.42	12	55.18	54.70	-6	11,657	-0.05%
2020/07/17	19	54.36	19	55.71	54.70	0	11,658	0.00%
2020/07/16	5	57.30	6	57.50	57.10	-1	11,677	-0.01%
2020/07/15	11	57.40	5	57.38	56.80	6	11,867	0.05%
2020/07/14	37	59.07	27	60.25	58.50	10	11,836	0.08%
2020/07/13	4	60.43	9	60.34	60.50	-5	11,811	-0.04%
2020/07/10	53	59.72	44	60.91	59.60	9	11,811	0.08%
2020/07/09	16	60.28	13	61.85	61.70	3	11,791	0.03%
2020/07/08	23	61.10	30	61.09	61.10	-7	11,766	-0.06%
2020/07/07	55	60.23	37	60.82	60.00	18	11,771	0.15%
2020/07/03	3	64.10	5	64.14	63.80	-2	11,665	-0.02%
2020/07/02	8	64.28	4	64.60	64.10	4	11,586	0.03%
2020/07/01	0	0.00	7	64.64	64.60	-7	11,526	-0.06%
2020/06/30	14	64.47	7	64.93	64.70	7	11,454	0.06%
2020/06/29	0	0.00	6	64.52	64.00	-6	11,302	-0.05%
2020/06/24	82	62.75	86	63.53	61.70	-4	11,117	-0.04%
2020/06/23	2	62.25	7	61.39	63.00	-5	10,970	-0.05%
2020/06/22	5	63.20	6	62.17	62.20	-1	10,938	-0.01%
2020/06/19	9	64.36	6	63.80	61.90	3	10,866	0.03%
2020/06/18	179	65.89	182	66.01	65.70	-3	10,728	-0.03%	大買/大賣/
2020/06/17	61	63.40	56	63.47	64.00	5	10,354	0.05%
2020/06/16	251	59.80	644	60.63	59.10	-393	9,904	-3.97%	大買/大賣/鉅額交易
2020/06/15	522	58.42	26	54.24	58.50	496	9,604	5.16%	大買/鉅額交易
2020/06/12	4	53.35	0	0.00	53.20	4	9,489	0.04%
2020/06/11	10	54.25	3	53.27	52.40	7	9,469	0.07%
2020/06/10	0	0.00	5	57.50	56.40	-5	9,414	-0.05%
2020/06/05	0	0.00	4	55.45	56.10	-4	9,411	-0.04%
2020/06/03	25	54.52	1	55.10	55.00	24	9,854	0.24%
2020/06/02	4	56.55	3	54.73	54.80	1	9,892	0.01%
2020/06/01	32	58.60	36	60.31	58.50	-4	9,767	-0.04%
2020/05/29	46	57.74	47	57.74	57.80	-1	9,708	-0.01%
2020/05/28	42	57.63	44	57.40	57.80	-2	9,568	-0.02%
2020/05/27	50	61.99	118	60.76	58.00	-68	9,431	-0.72%	大賣/
2020/05/26	208	63.65	249	64.41	63.70	-41	9,256	-0.44%	大買/大賣/
2020/05/25	9	64.99	9	65.63	64.70	0	9,045	0.00%
2020/05/22	135.1	67.61	36	67.07	65.30	99.1	8,968	1.10%	大買/
2020/05/21	2	62.20	2	61.95	63.00	0	8,622	0.00%
2020/05/20	13	63.39	12	63.71	61.90	1	8,530	0.01%
2020/05/19	153	66.78	147	67.20	63.10	6	8,291	0.07%	大買/大賣/
2020/05/18	126	66.85	127	67.13	66.20	-1	7,945	-0.01%	大買/大賣/
2020/05/15	10	65.58	18	66.02	64.00	-8	7,574	-0.11%
2020/05/14	139	69.25	74	67.72	66.30	65	7,296	0.89%	大買/
2020/05/13	73	66.51	105	64.98	69.00	-32	6,520	-0.49%	大賣/
2020/05/12	86	60.83	73	59.69	62.80	13	5,937	0.22%
2020/05/11	26	54.17	34	56.33	58.00	-8	5,425	-0.15%
2020/05/08	12	61.44	14	60.60	55.60	-2	5,073	-0.04%
2020/05/07	32	60.97	13	62.14	61.70	19	4,883	0.39%
2020/05/06	876	65.16	874	66.10	61.00	2	4,632	0.04%	大買/大賣/
2020/05/05	408	60.87	495	61.23	61.30	-87	4,183	-2.08%	大買/大賣/
2020/05/04	23	55.34	858	53.76	55.80	-835	3,806	-21.94%	大賣/鉅額交易
2020/04/30	2,863	50.80	2,038	50.80	50.80	825	3,720	22.17%	大買/大賣/鉅額交易
2020/04/29	29	46.48	13	46.10	46.25	16	3,573	0.45%
2020/04/28	36	46.21	50	46.17	46.00	-14	3,579	-0.39%
2020/04/27	7	43.80	7	43.54	44.40	0	3,556	0.00%
2020/04/24	24	41.56	687	41.38	42.00	-663	3,479	-19.05%	大賣/鉅額交易
2020/04/23	7	46.37	567	46.74	45.90	-560	3,346	-16.73%	大賣/鉅額交易
2020/04/22	9	44.14	4	44.18	44.80	5	3,181	0.16%
2020/04/21	2	45.48	204	45.89	44.70	-202	3,139	-6.43%	大賣/鉅額交易
2020/04/20	20	45.88	229	47.55	44.35	-209	3,039	-6.88%	大賣/鉅額交易
2020/04/17	1,126	45.80	15	45.80	45.80	1,111	2,822	39.37%	大買/鉅額交易
2020/04/16	516	41.65	3	41.65	41.65	513	2,795	18.35%	大買/鉅額交易
2020/04/15	6	37.16	9	37.68	37.90	-3	2,774	-0.11%
2020/04/14	3	37.05	0	0.00	37.15	3	2,740	0.11%
2020/04/13	0	0.00	3	36.67	36.90	-3	2,707	-0.11%
2020/04/10	5	36.20	19	36.44	35.60	-14	2,646	-0.53%
2020/04/09	7	35.49	1	35.45	34.90	6	2,576	0.23%
2020/04/07	11	34.02	10	33.55	33.70	1	2,497	0.04%
2020/04/06	10	34.00	0	0.00	33.30	10	2,481	0.40%
2020/04/01	0	0.00	23	32.22	32.30	-23	2,453	-0.94%
2020/03/30	1	31.85	0	0.00	31.85	1	2,435	0.04%
2020/03/27	1	32.50	0	0.00	31.60	1	2,438	0.04%
2020/03/26	0	0.00	20	29.70	31.50	-20	2,392	-0.84%
2020/03/24	20	28.70	0	0.00	28.70	20	2,351	0.85%
2020/03/23	0	0.00	3	28.10	28.85	-3	2,331	-0.13%
2020/03/20	2	27.55	20	27.45	27.25	-18	2,284	-0.79%
2020/03/18	2	31.10	3	30.77	29.10	-1	2,262	-0.04%
2020/03/17	18	31.04	2	31.80	30.65	16	2,236	0.72%
2020/03/16	4	35.68	11	35.15	34.05	-7	2,200	-0.32%
2020/03/13	9	34.22	13	34.15	34.15	-4	2,154	-0.19%
2020/03/12	41	38.67	29	41.51	37.90	12	2,116	0.57%
2020/03/11	21	42.39	86	42.73	42.10	-65	1,993	-3.26%
2020/03/10	25	45.25	3	43.55	43.55	22	1,900	1.16%
2020/03/09	46	47.67	32	48.00	48.30	14	1,724	0.81%
2020/03/06	5	42.56	9	43.32	44.35	-4	1,344	-0.30%
2020/03/05	32	40.95	46	40.01	40.35	-14	1,208	-1.16%
2020/03/04	15	40.17	4	39.83	40.20	11	1,186	0.93%
2020/03/03	3	39.20	0	0.00	39.05	3	1,149	0.26%
2020/03/02	1	39.75	5	40.45	39.45	-4	1,182	-0.34%
2020/02/27	5	40.49	16	39.92	40.00	-11	1,185	-0.93%
2020/02/26	4	39.75	0	0.00	39.50	4	1,159	0.34%
2020/02/25	1	40.70	17	41.13	40.10	-16	1,145	-1.40%
2020/02/24	4	39.46	1	39.00	39.05	3	1,043	0.29%
2020/02/18	1	38.00	2	38.15	38.00	-1	980	-0.10%
2020/02/17	2	38.93	4	38.58	38.50	-2	984	-0.20%
2020/02/14	0	0.00	1	38.00	37.80	-1	973	-0.10%
2020/02/11	1	37.50	1	38.00	37.50	0	984	0.00%
2020/02/10	1	38.40	1	37.95	37.85	0	988	0.00%
2020/02/07	1	38.05	2	38.63	37.90	-1	989	-0.10%
2020/02/06	2	37.68	3	38.18	38.35	-1	995	-0.10%
2020/02/05	0	0.00	1	38.40	38.40	-1	986	-0.10%
2020/02/04	13	36.32	8	36.47	36.75	5	944	0.53%
2020/02/03	19	36.79	17	37.77	36.40	2	943	0.21%
2020/01/31	16	38.15	35	40.27	37.45	-19	951	-2.00%
2020/01/30	278	41.45	319	41.25	41.45	-41	926	-4.42%	大買/大賣/
2020/01/20	10	36.85	3	37.00	37.70	7	869	0.81%
2020/01/17	0	0.00	10	36.01	35.90	-10	832	-1.20%
2020/01/15	1	35.10	0	0.00	35.25	1	826	0.12%
2020/01/14	3	35.10	0	0.00	35.15	3	831	0.36%
2020/01/13	1	35.30	0	0.00	35.00	1	839	0.12%
2020/01/09	1	34.60	0	0.00	34.25	1	852	0.12%
2020/01/08	0	0.00	1	35.00	34.30	-1	863	-0.12%
2020/01/07	0	0.00	3	34.60	34.35	-3	860	-0.35%
2020/01/06	1	35.20	2	35.10	35.10	-1	858	-0.12%
2019/12/31	0	0.00	1	35.40	35.50	-1	874	-0.11%
2019/12/30	1	35.15	2	35.13	35.10	-1	874	-0.11%
2019/12/26	1	35.55	13	35.60	35.50	-12	878	-1.37%
2019/12/24	3	36.30	1	35.90	36.15	2	887	0.23%
2019/12/19	1	35.00	0	0.00	34.95	1	910	0.11%
2019/12/17	1	35.25	0	0.00	35.25	1	914	0.11%
2019/12/13	7	36.26	7	36.69	35.60	0	912	0.00%
2019/12/12	1	35.30	0	0.00	35.50	1	888	0.11%
2019/12/10	3	35.80	102	35.48	35.65	-99	901	-10.99%	大賣/
2019/12/09	4	34.85	44	34.66	34.55	-40	939	-4.26%
2019/12/06	3	35.07	0	0.00	35.00	3	999	0.30%
2019/12/05	1	35.10	0	0.00	35.10	1	1,014	0.10%
2019/12/03	1	35.00	0	0.00	35.65	1	1,074	0.09%
2019/12/02	6	35.41	0	0.00	35.25	6	1,130	0.53%
2019/11/29	7	36.32	0	0.00	35.95	7	1,127	0.62%
2019/11/27	6	37.65	4	37.43	37.15	2	1,122	0.18%
2019/11/26	0	0.00	3	37.03	37.00	-3	1,086	-0.28%
2019/11/19	0	0.00	1	34.75	34.75	-1	1,077	-0.09%
2019/11/14	1	34.65	0	0.00	34.70	1	1,228	0.08%
2019/11/13	0	0.00	1	36.20	35.50	-1	1,224	-0.08%
2019/11/12	1	35.40	0	0.00	35.40	1	1,229	0.08%
2019/11/07	1	36.25	0	0.00	36.20	1	1,221	0.08%
2019/11/06	1	36.25	0	0.00	36.80	1	1,219	0.08%
2019/11/05	2	36.75	0	0.00	36.45	2	1,218	0.16%
2019/11/04	1	37.35	0	0.00	37.30	1	1,204	0.08%
2019/11/01	0	0.00	9	37.55	37.50	-9	1,197	-0.75%
2019/10/31	1	37.90	2	37.33	36.85	-1	1,175	-0.09%
2019/10/30	3	36.43	10	37.00	37.10	-7	1,144	-0.61%
2019/10/29	0	0.00	11	35.85	35.65	-11	1,094	-1.00%
2019/10/28	7	34.80	9	35.00	34.80	-2	1,103	-0.18%
2019/10/23	0	0.00	1	34.00	34.00	-1	1,150	-0.09%
2019/10/22	6	33.39	0	0.00	33.40	6	1,176	0.51%
2019/10/18	1	34.15	9	34.60	34.15	-8	1,216	-0.66%
2019/10/17	0	0.00	10	34.68	34.75	-10	1,238	-0.81%
2019/10/16	0	0.00	11	34.11	34.00	-11	1,280	-0.86%
2019/10/15	0	0.00	1	33.50	33.85	-1	1,297	-0.08%
2019/10/14	0	0.00	9	33.80	33.40	-9	1,338	-0.67%
2019/10/09	0	0.00	1	34.05	33.20	-1	1,402	-0.07%
2019/10/08	0	0.00	12	33.23	33.25	-12	1,435	-0.84%
2019/10/03	2	32.73	10	33.04	32.55	-8	1,799	-0.44%
2019/10/02	0	0.00	9	32.60	33.00	-9	1,923	-0.47%
2019/09/27	2	32.68	0	0.00	32.20	2	2,030	0.10%
2019/09/26	0	0.00	9	33.60	33.50	-9	2,120	-0.42%
2019/09/25	0	0.00	9	33.90	33.25	-9	2,251	-0.40%
2019/09/24	1	33.10	12	33.05	33.10	-11	2,314	-0.48%
2019/09/23	2	32.10	0	0.00	32.20	2	2,344	0.09%
2019/09/20	1	31.90	8	32.00	31.95	-7	2,366	-0.30%
2019/09/19	3	32.10	0	0.00	32.05	3	2,365	0.13%
2019/09/18	2	31.90	0	0.00	32.10	2	2,362	0.08%
2019/09/16	0	0.00	6	32.03	32.15	-6	2,353	-0.25%
2019/09/11	16	32.74	4	32.93	32.80	12	2,333	0.51%
2019/09/10	3	35.20	22	35.44	34.95	-19	2,282	-0.83%
2019/09/09	12	33.83	2	33.95	33.60	10	2,217	0.45%
2019/09/06	6	34.97	7	35.17	34.55	-1	2,201	-0.05%
2019/09/05	18	35.82	15	35.25	35.25	3	2,185	0.14%
2019/09/04	32	35.60	7	35.10	35.95	25	2,141	1.17%
2019/09/03	6	33.83	1	34.25	33.70	5	2,086	0.24%
2019/08/30	1	33.75	0	0.00	33.40	1	2,083	0.05%
2019/08/29	2	34.03	13	33.93	33.80	-11	2,081	-0.53%
2019/08/28	0	0.00	10	34.10	33.60	-10	2,069	-0.48%
2019/08/27	11	34.28	3	34.45	34.10	8	2,061	0.39%
2019/08/22	4	34.15	17	33.88	34.00	-13	2,033	-0.64%
2019/08/21	11	35.03	0	0.00	34.30	11	2,024	0.54%
2019/08/20	29	33.30	21	34.01	34.90	8	1,974	0.41%
2019/08/19	0	0.00	4	30.85	31.75	-4	1,876	-0.21%
2019/08/16	3	29.55	7	30.04	30.10	-4	1,866	-0.21%
2019/08/15	5	29.80	13	29.25	29.25	-8	1,870	-0.43%
2019/08/14	2	31.00	0	0.00	30.95	2	1,848	0.11%
2019/08/13	1	31.00	0	0.00	31.30	1	1,841	0.05%
2019/08/12	1	30.70	3	31.62	31.65	-2	1,832	-0.11%
2019/08/08	4	31.04	1	31.90	30.85	3	1,821	0.16%
2019/08/07	2	31.20	0	0.00	31.30	2	1,809	0.11%
2019/08/06	3	30.10	6	31.06	31.35	-3	1,800	-0.17%
2019/08/05	1	31.90	6	32.13	31.50	-5	1,793	-0.28%
2019/08/02	3	32.40	4	31.70	31.55	-1	1,783	-0.06%
2019/08/01	15	32.72	13	33.06	32.80	2	1,776	0.11%
2019/07/31	7	33.17	3	33.15	32.95	4	1,766	0.23%
2019/07/30	3	35.30	0	0.00	32.45	3	1,751	0.17%
2019/07/29	14	35.80	27	35.67	35.00	-13	1,696	-0.77%
2019/07/26	36	35.15	0	0.00	35.35	36	1,660	2.17%
2019/07/25	21	35.21	7	35.10	35.00	14	1,626	0.86%
2019/07/24	21	36.11	1	36.80	35.95	20	1,602	1.25%
2019/07/23	0	0.00	10	37.40	37.40	-10	1,571	-0.64%
2019/07/19	21	38.16	52	37.92	37.65	-31	1,516	-2.04%
2019/07/18	66	38.54	31	38.46	38.20	35	1,489	2.35%
2019/07/17	3	38.07	3	37.93	37.65	0	1,432	0.00%
2019/07/16	5	38.57	2	38.10	38.10	3	1,404	0.21%
2019/07/15	4	39.45	22	38.51	38.75	-18	1,356	-1.33%
2019/07/12	1	39.15	2	39.75	40.00	-1	1,286	-0.08%
2019/07/11	57	39.33	4	39.50	39.25	53	1,236	4.29%
2019/07/10	2	38.63	33	39.43	39.50	-31	1,178	-2.63%
2019/07/09	82	40.07	89	39.80	39.25	-7	1,094	-0.64%
2019/07/08	19	37.60	11	37.41	38.50	8	861	0.93%
2019/07/05	18	35.53	17	35.39	35.50	1	736	0.14%
2019/07/04	2	34.65	5	34.96	35.20	-3	672	-0.45%
2019/07/03	3	34.78	2	35.55	34.55	1	625	0.16%
2019/07/02	8	33.92	8	34.68	34.65	0	527	0.00%
2019/07/01	8	30.25	10	31.16	31.90	-2	387	-0.52%
2019/06/28	0	0.00	1	29.00	29.10	-1	299	-0.33%
2019/06/27	0	0.00	1	27.00	27.85	-1	252	-0.40%
2019/06/26	0	0.00	1	26.60	26.60	-1	224	-0.45%
2019/06/17	0	0.00	1	26.50	26.40	-1	221	-0.45%
2019/06/14	1	26.10	0	0.00	26.20	1	220	0.45%
2019/06/06	0	0.00	2	26.65	25.95	-2	220	-0.91%
2019/05/31	1	25.85	0	0.00	25.70	1	216	0.46%
2019/05/28	0	0.00	1	26.30	26.15	-1	212	-0.47%
2019/05/22	0	0.00	2	25.25	25.50	-2	199	-1.00%
2019/05/21	0	0.00	5	24.80	24.90	-5	189	-2.64%
2019/05/17	0	0.00	1	24.85	24.70	-1	205	-0.49%
2019/05/07	0	0.00	1	24.60	24.95	-1	200	-0.50%
2019/05/06	0	0.00	3	24.50	24.70	-3	199	-1.50%
2019/04/17	2	25.10	20	25.10	25.10	-18	203	-8.87%
2019/04/10	2	25.13	0	0.00	25.15	2	201	0.99%
2019/04/09	0	0.00	2	25.55	25.45	-2	197	-1.01%
2019/04/08	0	0.00	9	25.17	25.25	-9	191	-4.69%
2019/04/03	2	24.70	0	0.00	24.80	2	189	1.06%
2019/03/28	0	0.00	37	24.82	24.90	-37	184	-20.08%
2019/03/27	0	0.00	20	24.64	24.75	-20	182	-10.96%
2019/03/26	0	0.00	31	24.45	24.45	-31	182	-17.03%
2019/03/25	0	0.00	36	24.50	24.40	-36	181	-19.87%
2019/03/22	0	0.00	41	24.95	24.95	-41	180	-22.76%
2019/03/21	0	0.00	18	24.81	24.85	-18	191	-9.41%
2019/03/20	0	0.00	19	24.72	24.75	-19	191	-9.93%
2019/03/19	1	24.65	28	24.66	24.80	-27	192	-14.06%
2019/03/18	0	0.00	10	24.70	24.80	-10	191	-5.23%
2019/03/15	1	24.55	0	0.00	24.65	1	191	0.52%
2019/03/14	4	24.73	0	0.00	24.65	4	192	2.08%
2019/03/13	2	25.25	0	0.00	24.95	2	190	1.05%
2019/03/12	0	0.00	4	25.25	25.25	-4	186	-2.14%
2019/03/08	0	0.00	1	24.90	24.80	-1	184	-0.54%
2019/03/07	4	24.73	1	24.70	24.65	3	179	1.68%
2019/03/05	2	24.78	0	0.00	24.80	2	178	1.12%
2019/02/22	1	25.15	1	25.55	25.15	0	177	0.00%
2019/02/21	1	25.30	0	0.00	25.30	1	177	0.56%
2019/02/20	5	25.32	1	25.45	25.25	4	178	2.24%
2019/02/19	1	25.00	1	25.00	25.05	0	189	0.00%
2019/02/18	0	0.00	3	25.27	25.30	-3	200	-1.50%
2019/02/15	0	0.00	5	24.21	24.40	-5	186	-2.68%
2019/01/24	0	0.00	1	23.75	23.70	-1	182	-0.55%
2019/01/23	0	0.00	1	23.70	23.70	-1	183	-0.54%
2019/01/18	1	23.55	1	23.75	23.55	0	186	0.00%
2019/01/16	3	23.43	0	0.00	23.40	3	205	1.46%
2019/01/15	5	23.55	0	0.00	23.55	5	206	2.43%
2019/01/14	1	23.80	0	0.00	23.50	1	206	0.48%
2019/01/11	7	23.74	0	0.00	23.80	7	207	3.37%
2019/01/10	11	24.15	0	0.00	23.80	11	207	5.31%
2019/01/09	18	24.44	0	0.00	24.30	18	205	8.77%
2019/01/08	3	24.05	24	23.87	24.10	-21	201	-10.44%
2019/01/07	0	0.00	4	23.61	23.40	-4	197	-2.03%
2019/01/04	1	23.00	0	0.00	23.40	1	199	0.50%
2019/01/03	0	0.00	6	23.31	23.30	-6	207	-2.89%
2019/01/02	3	23.13	0	0.00	22.95	3	208	1.44%
2018/12/28	1	22.85	0	0.00	22.80	1	209	0.48%
2018/12/26	5	23.01	9	23.10	22.80	-4	219	-1.82%
2018/12/25	2	22.65	0	0.00	22.65	2	225	0.89%
2018/12/24	3	22.77	0	0.00	22.90	3	228	1.31%
2018/12/22	2	22.60	0	0.00	22.65	2	229	0.87%
2018/12/21	6	22.64	0	0.00	22.60	6	229	2.62%
2018/12/20	12	22.88	1	22.95	22.65	11	228	4.81%
2018/12/19	11	23.11	0	0.00	23.00	11	227	4.83%
2018/12/18	5	23.34	0	0.00	23.20	5	227	2.20%
2018/12/17	8	23.45	0	0.00	23.35	8	226	3.53%
2018/12/14	45	23.67	27	23.51	23.50	18	226	7.95%
2018/12/13	5	22.91	1	22.75	22.80	4	214	1.87%
2018/12/12	6	22.53	0	0.00	22.75	6	213	2.81%
2018/12/11	4	22.66	0	0.00	22.50	4	213	1.87%
2018/12/10	6	22.63	0	0.00	22.40	6	213	2.81%
2018/12/07	22	22.72	0	0.00	22.90	22	214	10.26%
2018/12/06	10	22.63	0	0.00	22.35	10	213	4.68%
2018/12/05	17	22.81	0	0.00	22.70	17	217	7.82%
2018/12/04	29	23.07	0	0.00	23.15	29	219	13.24%
2018/12/03	26	22.92	10	23.00	22.85	16	219	7.30%
2018/11/26	0	0.00	1	22.50	22.35	-1	208	-0.48%
2018/11/23	0	0.00	4	22.28	22.25	-4	207	-1.93%
2018/11/22	5	22.20	0	0.00	22.15	5	207	2.40%
2018/11/21	5	22.47	1	22.50	22.50	4	205	1.94%
2018/11/20	1	22.35	0	0.00	22.35	1	204	0.49%
2018/11/16	2	22.25	12	22.35	22.05	-10	197	-5.06%
2018/11/15	23	22.80	16	22.63	22.80	7	183	3.81%
2018/11/13	1	20.45	0	0.00	20.75	1	167	0.60%
2018/11/09	0	0.00	51	21.08	21.35	-51	166	-30.68%
2018/11/08	0	0.00	12	21.13	20.95	-12	167	-7.16%
2018/11/07	16	20.65	0	0.00	20.75	16	172	9.28%
2018/11/06	8	20.58	0	0.00	20.60	8	195	4.09%
2018/10/30	1	20.10	0	0.00	20.20	1	343	0.29%
2018/10/25	1	20.55	65	20.67	20.55	-64	342	-18.68%
2018/10/24	1	22.80	0	0.00	22.80	1	323	0.31%
2018/10/23	6	23.26	0	0.00	23.00	6	323	1.86%
2018/10/22	0	0.00	6	23.25	23.30	-6	324	-1.85%
2018/10/19	0	0.00	15	23.06	23.10	-15	325	-4.61%
2018/10/18	0	0.00	8	23.41	23.30	-8	324	-2.47%
2018/10/17	10	23.15	6	23.52	23.15	4	324	1.23%
2018/10/16	5	23.55	32	23.54	23.50	-27	323	-8.34%
2018/10/15	0	0.00	5	23.45	23.55	-5	324	-1.54%
2018/10/12	16	23.25	15	23.22	23.45	1	324	0.31%
2018/10/11	0	0.00	30	23.59	23.10	-30	322	-9.30%
2018/10/03	1	25.25	2	25.58	25.75	-1	317	-0.31%
2018/10/02	0	0.00	1	25.10	24.85	-1	316	-0.32%
2018/09/14	7	24.31	0	0.00	24.30	7	311	2.25%
2018/09/13	3	24.30	0	0.00	24.35	3	312	0.96%
2018/09/12	0	0.00	5	24.00	24.30	-5	312	-1.60%
2018/09/11	1	23.25	20	23.56	23.75	-19	312	-6.09%
2018/09/10	1	24.20	4	24.05	24.05	-3	307	-0.98%
2018/08/29	4	24.80	0	0.00	24.90	4	309	1.29%
2018/08/21	2	25.25	0	0.00	25.20	2	313	0.64%
2018/08/20	3	25.15	1	25.20	25.10	2	317	0.63%
2018/08/16	1	24.20	0	0.00	24.55	1	316	0.32%
2018/08/14	1	24.95	0	0.00	24.85	1	313	0.32%
2018/08/13	1	24.65	3	25.45	24.70	-2	310	-0.64%
2018/08/07	3	29.08	0	0.00	28.70	3	251	1.19%
2018/08/06	24	28.35	25	28.31	28.35	-1	177	-0.56%
2018/08/03	0	0.00	1	25.80	25.80	-1	140	-0.71%
2018/07/30	1	25.50	0	0.00	25.50	1	142	0.70%
2018/07/26	0	0.00	1	25.50	25.55	-1	142	-0.70%
2018/07/24	0	0.00	1	25.00	24.90	-1	143	-0.70%
2018/07/19	3	25.47	1	25.40	25.40	2	144	1.39%
2018/07/17	0	0.00	1	26.70	26.00	-1	146	-0.68%
2018/07/16	4	25.78	2	25.65	25.65	2	138	1.44%
2018/07/13	5	25.90	2	25.75	25.75	3	139	2.15%
2018/07/10	6	24.94	5	24.93	24.95	1	131	0.76%
2018/07/06	0	0.00	1	24.00	23.55	-1	128	-0.78%
2018/07/05	1	23.70	0	0.00	23.65	1	131	0.76%
2018/06/29	1	24.30	0	0.00	24.35	1	149	0.67%
2018/06/27	2	24.40	0	0.00	24.30	2	157	1.27%
2018/06/26	3	24.43	0	0.00	24.50	3	164	1.82%
2018/06/25	5	24.65	0	0.00	24.70	5	165	3.03%
2018/06/22	2	24.55	0	0.00	24.80	2	167	1.19%
2018/06/21	3	24.00	1	24.20	24.80	2	169	1.18%
2018/06/20	4	23.95	10	24.00	23.95	-6	169	-3.55%
2018/06/19	1	24.25	0	0.00	24.10	1	168	0.59%
2018/06/14	5	24.20	0	0.00	24.20	5	169	2.95%
2018/06/13	1	24.20	5	24.30	24.20	-4	169	-2.36%
2018/06/11	0	0.00	14	24.40	24.40	-14	167	-8.36%
2018/06/06	1	24.65	0	0.00	24.85	1	165	0.60%
2018/05/25	2	24.63	0	0.00	24.65	2	152	1.31%
2018/05/24	1	25.00	0	0.00	25.00	1	150	0.67%
2018/05/23	5	25.10	5	25.05	25.00	0	149	0.00%
2018/05/21	10	25.15	10	25.20	25.25	0	146	0.00%
2018/05/16	0	0.00	1	24.90	24.75	-1	145	-0.69%
2018/05/11	0	0.00	10	24.95	24.80	-10	149	-6.68%
2018/05/09	17	25.01	11	24.95	24.95	6	147	4.06%
2018/05/02	1	24.90	0	0.00	25.00	1	149	0.67%
2018/04/27	1	24.80	0	0.00	24.70	1	151	0.66%
2018/04/24	2	25.25	0	0.00	24.90	2	153	1.30%
2018/04/20	2	25.40	0	0.00	25.35	2	171	1.17%
2018/04/19	0	0.00	1	25.50	25.50	-1	181	-0.55%
2018/04/18	1	25.00	0	0.00	24.95	1	180	0.56%
2018/04/16	1	25.40	0	0.00	25.40	1	180	0.56%
2018/04/13	1	26.15	0	0.00	25.80	1	180	0.55%
2018/04/09	14	26.50	1	27.10	27.10	13	172	7.55%
2018/04/03	6	25.97	0	0.00	26.30	6	163	3.68%
2018/04/02	5	26.25	0	0.00	26.20	5	161	3.09%
2018/03/31	0	0.00	23	26.38	26.50	-23	160	-14.34%
2018/03/30	6	26.58	5	27.19	26.30	1	158	0.63%
2018/03/29	0	0.00	1	26.35	26.95	-1	153	-0.65%
2018/03/28	3	25.25	1	25.20	25.20	2	146	1.37%
2018/03/27	0	0.00	1	25.80	25.50	-1	146	-0.68%
2018/03/26	0	0.00	1	25.00	25.35	-1	145	-0.69%
2018/03/23	2	24.50	1	24.40	24.40	1	142	0.70%
2018/03/22	2	25.00	1	24.90	24.90	1	143	0.70%
2018/03/21	3	25.20	1	25.20	25.20	2	143	1.40%
2018/03/20	2	24.90	1	25.05	25.20	1	144	0.69%
2018/03/15	3	24.80	1	24.80	24.90	2	150	1.33%
2018/03/14	2	24.50	1	24.80	24.80	1	161	0.62%
2018/03/13	0	0.00	5	24.70	24.75	-5	166	-3.01%
2018/03/12	3	24.00	1	24.45	24.40	2	178	1.12%
2018/03/07	0	0.00	1	24.20	24.15	-1	192	-0.52%
2018/01/30	2	26.05	1	25.90	25.85	1	411	0.24%
2018/01/29	8	26.18	3	26.13	26.10	5	410	1.22%
2018/01/26	2	26.20	1	26.40	26.40	1	408	0.24%
2018/01/24	1	26.50	9	26.92	26.50	-8	404	-1.98%
2018/01/23	6	26.04	2	26.00	26.00	4	401	1.00%
2018/01/22	9	26.51	4	26.40	26.30	5	401	1.25%
2018/01/17	10	26.62	2	26.70	26.70	8	394	2.03%
2018/01/16	0	0.00	10	27.27	27.25	-10	390	-2.56%
2018/01/15	0	0.00	11	25.38	26.20	-11	372	-2.95%
2018/01/11	3	24.62	1	24.70	24.70	2	364	0.55%
2018/01/10	0	0.00	1	24.75	24.60	-1	363	-0.28%
2018/01/08	0	0.00	6	24.80	24.95	-6	362	-1.66%
2018/01/05	0	0.00	4	24.60	24.60	-4	361	-1.11%
2018/01/04	2	24.35	1	24.30	24.25	1	360	0.28%
2018/01/03	4	24.33	2	24.40	24.35	2	361	0.55%