辛耘 (3583)-元大券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
340.0
漲跌
▼1.0
漲幅
-0.29%
成交量
7,359張
產業
上市半導體類股▼2.78%
459人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－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
2024/04/16	277.7	332.90	292.8	331.57	340.00	-15.1	7,750	-0.20%	大買/大賣/
2024/04/15	64.4	347.38	62.4	349.39	341.00	2	7,646	0.03%
2024/04/12	125.9	349.71	101.6	349.88	341.00	24.3	7,539	0.32%	大買/大賣/
2024/04/11	47.2	340.84	51	340.36	337.00	-3.8	7,412	-0.05%
2024/04/10	70.6	356.13	92.2	354.23	341.00	-21.6	7,350	-0.29%
2024/04/09	206.7	367.23	214.8	367.66	354.00	-8.1	7,244	-0.11%	大買/大賣/
2024/04/08	586.6	367.82	623.4	368.80	364.50	-36.8	7,095	-0.52%	大買/大賣/
2024/04/03	1,443.6	364.36	1,630	362.43	380.50	-186.4	6,932	-2.69%	大買/大賣/鉅額交易
2024/04/02	798.8	335.58	670.8	332.85	347.00	128	6,559	1.95%	大買/大賣/鉅額交易
2024/04/01	619.9	316.45	573.5	316.18	315.50	46.4	6,367	0.73%	大買/大賣/
2024/03/29	260.7	305.43	293	305.85	302.00	-32.3	6,182	-0.52%	大買/大賣/
2024/03/28	556.4	315.43	549.7	315.85	309.00	6.6	6,076	0.11%	大買/大賣/
2024/03/27	880.1	305.13	875.8	304.61	317.50	4.3	5,884	0.07%	大買/大賣/
2024/03/26	788.3	300.65	810.5	300.98	291.50	-22.3	5,624	-0.40%	大買/大賣/
2024/03/25	390.1	294.56	365.5	294.36	298.50	24.5	5,383	0.46%	大買/大賣/
2024/03/22	133	287.04	131.2	286.84	287.00	1.7	5,235	0.03%	大買/大賣/
2024/03/21	143.1	283.91	133.5	283.65	283.00	9.7	5,149	0.19%	大買/大賣/
2024/03/20	228.4	283.20	252	283.59	277.50	-23.6	5,097	-0.46%	大買/大賣/
2024/03/19	541.6	291.47	569.6	291.98	290.00	-27.9	5,006	-0.56%	大買/大賣/
2024/03/18	518.8	278.94	426.7	278.57	287.00	92.2	4,838	1.90%	大買/大賣/
2024/03/15	251.5	271.16	238.1	271.94	266.00	13.4	4,686	0.29%	大買/大賣/
2024/03/14	241	264.43	245.4	264.03	265.00	-4.4	4,636	-0.10%	大買/大賣/
2024/03/13	401.6	275.13	479.1	275.46	276.00	-77.5	4,564	-1.70%	大買/大賣/
2024/03/12	212.3	283.20	214.9	283.96	285.00	-2.7	4,482	-0.06%	大買/大賣/
2024/03/11	430.2	279.83	424	280.17	280.50	6.2	4,413	0.14%	大買/大賣/
2024/03/08	599.6	276.34	588.9	277.71	263.50	10.7	4,295	0.25%	大買/大賣/
2024/03/07	587.2	286.97	673.2	288.15	285.00	-86.1	4,173	-2.06%	大買/大賣/
2024/03/06	485	284.72	312.9	284.31	288.00	172.1	4,103	4.19%	大買/大賣/鉅額交易
2024/03/05	211.7	273.54	190	273.86	275.00	21.7	4,037	0.54%	大買/大賣/
2024/03/04	259	275.17	240	275.84	268.00	18.9	3,969	0.48%	大買/大賣/
2024/03/01	100.4	267.82	76.8	268.17	268.00	23.6	3,909	0.60%
2024/02/29	155.3	265.69	171.3	267.02	267.00	-16	3,965	-0.40%	大買/大賣/
2024/02/27	631.3	276.81	701.2	280.32	266.50	-70	3,944	-1.77%	大買/大賣/
2024/02/26	874.9	285.20	1,272.5	284.32	293.50	-397.6	3,840	-10.35%	大買/大賣/鉅額交易
2024/02/23	727.3	274.76	265.4	267.99	278.50	462	3,611	12.79%	大買/大賣/鉅額交易
2024/02/22	359.6	249.87	277.2	250.00	253.50	82.4	3,588	2.30%	大買/大賣/
2024/02/21	162.6	238.95	163.4	239.13	239.50	-0.8	3,407	-0.02%	大買/大賣/
2024/02/20	148.5	244.82	141.3	245.44	242.00	7.2	3,351	0.22%	大買/大賣/
2024/02/19	159.9	245.51	154.3	246.12	242.50	5.5	3,278	0.17%	大買/大賣/
2024/02/16	373.9	248.06	357.4	248.80	247.50	16.5	3,224	0.51%	大買/大賣/
2024/02/15	455.2	233.48	451.7	234.29	243.50	3.5	3,086	0.11%	大買/大賣/
2024/02/05	28.9	218.75	32.8	218.69	221.50	-3.9	2,926	-0.13%
2024/02/02	17.3	219.76	15.9	220.17	219.50	1.3	2,911	0.05%
2024/02/01	18.1	216.35	20.2	217.15	218.50	-2.1	2,900	-0.07%
2024/01/31	56.5	218.83	55	221.45	215.50	1.5	2,895	0.05%
2024/01/30	28.9	219.24	24	219.42	220.00	4.9	2,862	0.17%
2024/01/29	17.9	214.40	19	215.25	218.50	-1.1	2,858	-0.04%
2024/01/26	35	212.16	28.4	212.92	210.50	6.6	2,845	0.23%
2024/01/25	81.3	221.59	80.3	222.00	216.00	0.9	2,840	0.03%
2024/01/24	138.3	222.34	132.7	223.80	219.00	5.7	2,811	0.20%	大買/大賣/
2024/01/23	61.4	219.40	63.8	218.64	220.00	-2.3	2,763	-0.08%
2024/01/22	211.8	220.51	208.8	220.35	221.00	3	2,733	0.11%	大買/大賣/
2024/01/19	223.5	217.65	213.9	218.41	212.50	9.5	2,655	0.36%	大買/大賣/
2024/01/18	85.1	209.79	106.4	210.50	209.50	-21.3	2,583	-0.82%	大賣/
2024/01/17	212	221.23	183.5	221.74	214.50	28.5	2,582	1.10%	大買/大賣/
2024/01/16	209.9	217.69	158.1	217.42	217.00	51.8	2,515	2.06%	大買/大賣/
2024/01/15	52.4	213.60	46.2	213.02	214.00	6.2	2,513	0.25%
2024/01/12	21.1	208.53	20.8	209.67	210.50	0.3	2,602	0.01%
2024/01/11	51.8	207.17	77.8	206.56	210.00	-26.1	2,611	-1.00%
2024/01/10	172.8	209.88	151.2	210.85	206.00	21.6	2,612	0.83%	大買/大賣/
2024/01/09	16	201.47	15.7	201.67	202.00	0.3	2,555	0.01%
2024/01/08	26	198.00	33.5	198.66	197.50	-7.5	2,572	-0.29%
2024/01/05	25.2	201.42	34.2	201.89	199.50	-9	2,608	-0.34%
2024/01/04	8	206.75	8.5	207.09	206.50	-0.5	2,626	-0.02%
2024/01/03	10.7	208.33	16.5	208.39	208.00	-5.7	2,672	-0.21%
2024/01/02	40	209.69	40.6	210.08	210.50	-0.6	2,688	-0.02%
2023/12/29	13.5	211.52	15.5	211.83	214.00	-2.1	2,702	-0.08%
2023/12/28	12.8	211.98	8.7	211.71	213.00	4.1	2,713	0.15%
2023/12/27	15.1	209.57	16.3	210.13	211.00	-1.2	2,773	-0.04%
2023/12/26	12	206.33	23.7	206.78	206.50	-11.7	2,864	-0.41%
2023/12/25	8	207.69	10.5	207.53	207.50	-2.5	2,891	-0.09%
2023/12/22	15	207.93	127.9	207.66	206.50	-112.9	2,902	-3.89%	大賣/鉅額交易
2023/12/21	64.3	207.62	63.8	208.51	207.50	0.4	2,920	0.01%
2023/12/20	26.1	213.95	501	213.92	213.50	-474.8	2,992	-15.87%	大賣/鉅額交易
2023/12/19	55.4	216.50	55.9	216.64	217.50	-0.5	3,003	-0.02%
2023/12/18	8	213.63	8.9	214.31	214.50	-0.9	3,006	-0.03%
2023/12/15	33	212.74	29.8	213.44	212.50	3.2	3,031	0.11%
2023/12/14	21.2	214.43	63.5	213.65	213.50	-42.4	3,074	-1.38%
2023/12/13	71.9	214.79	272.4	213.51	213.00	-200.5	3,079	-6.51%	大賣/鉅額交易
2023/12/12	26	212.02	22.3	212.51	211.00	3.7	3,062	0.12%
2023/12/11	67	213.45	64.7	214.05	211.50	2.3	3,072	0.08%
2023/12/08	82	220.22	40.9	220.91	219.50	41.1	3,053	1.35%
2023/12/07	111.9	220.52	121.8	221.30	217.00	-9.9	3,055	-0.32%	大買/大賣/
2023/12/06	29.1	218.42	52.9	217.58	219.00	-23.8	3,053	-0.78%
2023/12/05	59.7	218.06	107.7	217.59	215.50	-48	3,061	-1.57%	大賣/
2023/12/04	91.8	230.15	105.1	230.24	223.50	-13.2	3,044	-0.43%	大賣/
2023/12/01	338.9	229.76	234.3	230.16	229.50	104.6	3,049	3.43%	大買/大賣/鉅額交易
2023/11/30	112.7	224.30	137.1	223.65	221.00	-24.4	2,950	-0.83%	大買/大賣/
2023/11/29	101.8	216.22	70.3	216.90	216.00	31.5	2,895	1.09%	大買/
2023/11/28	96.9	218.57	94	218.81	216.50	2.9	2,947	0.10%
2023/11/27	372.5	224.46	220.3	224.88	219.50	152.2	2,961	5.14%	大買/大賣/鉅額交易
2023/11/24	110.9	216.17	94.5	215.63	218.00	16.3	2,920	0.56%	大買/
2023/11/22	590.3	214.25	465.1	213.21	215.00	125.2	2,873	4.36%	大買/大賣/鉅額交易
2023/11/21	507.8	206.83	313.8	206.63	207.00	194.1	2,810	6.90%	大買/大賣/鉅額交易
2023/11/20	10.1	194.00	31.4	194.31	193.50	-21.3	2,842	-0.75%
2023/11/17	58.2	193.46	23.1	193.13	195.00	35.1	2,923	1.20%
2023/11/16	19	189.56	18.1	189.23	188.50	0.9	3,125	0.03%
2023/11/15	41	192.44	42.3	193.68	190.50	-1.3	3,217	-0.04%
2023/11/14	14	192.68	9.1	192.54	193.50	4.9	3,382	0.15%
2023/11/13	77.4	193.87	75.7	194.75	192.00	1.7	3,664	0.05%
2023/11/10	26	185.00	25.5	185.79	184.50	0.5	3,738	0.01%
2023/11/09	19	189.32	17.2	189.53	189.00	1.8	3,917	0.04%
2023/11/08	26.8	193.47	30.2	194.20	192.00	-3.3	4,048	-0.08%
2023/11/07	12	190.92	10.1	191.30	190.50	1.9	4,200	0.04%
2023/11/06	28	192.26	21.8	193.22	193.00	6.2	4,392	0.14%
2023/11/03	15.2	188.55	12.8	188.13	188.00	2.4	4,648	0.05%
2023/11/02	18	187.14	17.5	186.90	186.50	0.5	5,016	0.01%
2023/11/01	31.7	179.17	39.5	179.29	180.00	-7.8	5,369	-0.15%
2023/10/31	30	182.22	29.3	184.02	181.00	0.7	5,602	0.01%
2023/10/30	12.6	188.18	19	187.78	188.00	-6.3	5,837	-0.11%
2023/10/27	17.7	189.32	19.4	188.58	187.00	-1.7	6,157	-0.03%
2023/10/26	47	191.17	64.3	191.57	188.50	-17.3	6,549	-0.26%
2023/10/25	44.4	201.76	43.5	203.16	198.00	0.9	6,748	0.01%
2023/10/24	31.9	199.43	32.2	199.85	202.00	-0.4	6,929	-0.01%
2023/10/23	85.5	199.48	90.3	200.27	195.50	-4.9	7,280	-0.07%
2023/10/20	243.6	197.44	211.9	197.50	202.00	31.7	7,469	0.42%	大買/大賣/
2023/10/19	27.2	184.62	26.5	185.14	190.50	0.8	7,470	0.01%
2023/10/18	65.6	184.92	77.8	185.12	182.50	-12.2	7,753	-0.16%
2023/10/17	47.4	192.74	52	194.27	190.00	-4.6	7,915	-0.06%
2023/10/16	66	192.23	81.6	192.12	195.50	-15.6	7,992	-0.19%
2023/10/13	61	200.04	63.8	200.51	198.50	-2.8	8,148	-0.03%
2023/10/12	32.8	208.77	30.1	208.45	207.00	2.7	8,461	0.03%
2023/10/11	68	206.95	66	208.39	204.00	2	8,692	0.02%
2023/10/06	38	203.84	35.6	205.38	202.00	2.4	8,782	0.03%
2023/10/05	26	206.17	41.8	205.82	205.50	-15.8	9,007	-0.18%
2023/10/04	27	200.19	29	200.66	202.00	-2	9,120	-0.02%
2023/10/03	242.1	206.10	85.7	209.73	204.50	156.4	9,147	1.71%	大買/鉅額交易
2023/10/02	249.1	207.72	173.6	207.65	212.00	75.5	9,218	0.82%	大買/大賣/
2023/09/28	94.1	198.21	53.5	198.86	198.00	40.6	9,268	0.44%
2023/09/27	16	193.69	30.4	193.64	193.50	-14.4	9,396	-0.15%
2023/09/26	31	197.69	29	197.79	195.00	2	9,622	0.02%
2023/09/25	215	200.65	214	201.78	198.00	1	9,656	0.01%	大買/大賣/
2023/09/22	62.1	190.75	63	190.27	194.00	-1	9,618	-0.01%
2023/09/21	65	188.54	69	188.72	189.00	-4	9,618	-0.04%
2023/09/20	37	193.81	39	194.54	193.00	-2	9,653	-0.02%
2023/09/19	92	196.91	114.2	197.17	195.00	-22.2	9,684	-0.23%	大賣/
2023/09/18	16.1	204.56	12	205.04	203.00	4.1	9,673	0.04%
2023/09/15	28	211.80	24.2	211.71	210.00	3.8	9,705	0.04%
2023/09/14	31	215.11	32	214.89	214.50	-1	9,774	-0.01%
2023/09/13	20	208.13	24	207.69	211.00	-4	9,812	-0.04%
2023/09/12	46	208.62	48	208.79	207.00	-2	9,868	-0.02%
2023/09/11	66	207.73	67.3	208.60	205.50	-1.3	9,944	-0.01%
2023/09/08	24	216.69	19.7	217.09	214.50	4.3	10,148	0.04%
2023/09/07	24	217.27	20	217.23	219.00	4	10,205	0.04%
2023/09/06	133.2	219.13	130.7	220.39	218.50	2.5	10,284	0.02%	大買/大賣/
2023/09/05	58.5	215.78	59	216.14	219.00	-0.5	10,411	0.00%
2023/09/04	47.1	210.62	54	210.82	215.00	-6.9	10,674	-0.06%
2023/09/01	165	214.13	169.4	214.76	212.00	-4.4	10,688	-0.04%	大買/大賣/
2023/08/31	98	210.04	92	210.83	211.50	6	10,792	0.06%
2023/08/30	76	216.24	317	215.73	212.50	-241	10,813	-2.23%	大賣/鉅額交易
2023/08/29	57	216.50	50	217.41	215.00	7	10,827	0.06%
2023/08/28	177.1	220.80	833.5	220.86	217.00	-656.4	10,822	-6.07%	大買/大賣/鉅額交易
2023/08/25	216.1	233.28	928.2	232.84	226.00	-712.1	10,788	-6.60%	大買/大賣/鉅額交易
2023/08/24	291.2	246.66	297.1	248.02	241.00	-5.9	10,820	-0.05%	大買/大賣/
2023/08/23	99.4	242.56	95	242.35	246.00	4.4	10,699	0.04%
2023/08/22	496.4	250.57	501.9	251.50	244.00	-5.6	10,687	-0.05%	大買/大賣/
2023/08/21	170	238.63	174	239.16	240.00	-4	10,521	-0.04%	大買/大賣/
2023/08/18	334	239.89	338	240.37	235.00	-4	10,439	-0.04%	大買/大賣/
2023/08/17	722.2	243.62	735.3	243.81	249.00	-13.1	10,262	-0.13%	大買/大賣/
2023/08/16	178.1	229.08	167	229.34	231.50	11.1	9,976	0.11%	大買/大賣/
2023/08/15	446	233.87	433	234.74	227.00	13	9,927	0.13%	大買/大賣/
2023/08/14	314	219.18	318	218.89	224.50	-4	9,777	-0.04%	大買/大賣/
2023/08/11	317	225.30	311.1	226.28	218.00	5.9	9,675	0.06%	大買/大賣/
2023/08/10	461	225.46	525.7	226.31	222.00	-64.7	9,512	-0.68%	大買/大賣/
2023/08/09	733.2	246.22	745.1	246.99	240.50	-11.9	9,313	-0.13%	大買/大賣/
2023/08/08	2,449.1	250.90	1,160.7	251.05	257.00	1,288.3	9,039	14.25%	大買/大賣/鉅額交易
2023/08/07	2,907	236.14	938.5	235.80	245.50	1,968.5	8,664	22.72%	大買/大賣/鉅額交易
2023/08/04	908	212.25	903.3	212.56	223.50	4.7	8,306	0.06%	大買/大賣/
2023/08/02	832.5	215.51	916.4	215.86	203.50	-83.9	8,054	-1.04%	大買/大賣/
2023/08/01	1,390.8	245.79	1,543.4	245.26	225.00	-152.6	7,809	-1.95%	大買/大賣/鉅額交易
2023/07/31	1,341	251.44	1,338.6	251.72	249.50	2.4	7,483	0.03%	大買/大賣/
2023/07/28	794	232.62	780.1	232.80	242.50	13.9	7,079	0.20%	大買/大賣/
2023/07/27	500.1	220.28	509	220.94	220.50	-8.9	6,850	-0.13%	大買/大賣/
2023/07/26	1,079	221.19	1,027.4	221.99	217.00	51.7	6,633	0.78%	大買/大賣/
2023/07/25	668	205.03	637.6	204.94	212.00	30.4	6,254	0.49%	大買/大賣/
2023/07/24	103.1	187.73	139	187.32	193.00	-36	6,016	-0.60%	大買/大賣/
2023/07/21	1,053	191.34	1,209.2	191.31	188.50	-156.2	5,903	-2.65%	大買/大賣/鉅額交易
2023/07/20	295.1	182.92	310	183.61	190.00	-15	5,607	-0.27%	大買/大賣/
2023/07/19	235	180.11	191.1	180.98	174.00	43.9	5,419	0.81%	大買/大賣/
2023/07/18	567	183.64	624.3	183.47	179.00	-57.3	5,341	-1.07%	大買/大賣/
2023/07/17	1,028	188.05	1,047.5	188.55	186.50	-19.5	5,159	-0.38%	大買/大賣/
2023/07/14	630.1	173.46	648.5	173.73	180.50	-18.4	4,804	-0.38%	大買/大賣/
2023/07/13	311.1	168.63	269.1	168.29	164.50	41.9	4,542	0.92%	大買/大賣/
2023/07/12	570	171.82	783.4	169.86	164.00	-213.4	4,406	-4.84%	大買/大賣/鉅額交易
2023/07/11	354.2	167.63	304.4	168.33	166.00	49.7	4,164	1.19%	大買/大賣/
2023/07/10	87.1	161.57	71	161.68	162.00	16.1	4,024	0.40%
2023/07/07	271	162.51	439	161.21	160.00	-168	3,978	-4.22%	大買/大賣/鉅額交易
2023/07/06	302	163.79	272.1	164.04	162.00	30	3,860	0.78%	大買/大賣/
2023/07/05	293	162.48	351.2	162.23	160.50	-58.2	3,705	-1.57%	大買/大賣/
2023/07/04	463	163.99	416.6	163.46	169.50	46.4	3,546	1.31%	大買/大賣/
2023/07/03	75.2	153.00	54	152.68	154.50	21.2	3,309	0.64%
2023/06/30	106	151.55	57	151.52	154.00	49	3,254	1.51%	大買/
2023/06/29	35	147.90	174	147.25	148.00	-139	3,213	-4.33%	大賣/鉅額交易
2023/06/28	105	148.82	96	149.52	146.00	9	3,183	0.28%	大買/
2023/06/27	87	150.56	82	150.66	152.50	5	3,115	0.16%
2023/06/26	35	154.63	36	154.04	155.00	-1	3,050	-0.03%
2023/06/21	44.1	158.69	47	159.74	158.00	-2.9	3,006	-0.10%
2023/06/20	140.2	161.79	122	163.14	157.50	18.2	2,955	0.62%	大買/大賣/
2023/06/19	47.3	156.42	99	155.89	157.00	-51.7	2,874	-1.80%
2023/06/16	86	161.12	33	161.95	161.50	53	2,805	1.89%
2023/06/15	160	161.16	117	162.02	158.00	43	2,731	1.57%	大買/大賣/
2023/06/14	318.3	165.41	450	165.97	157.50	-131.7	2,629	-5.01%	大買/大賣/鉅額交易
2023/06/13	364	158.48	238	156.34	162.00	126	2,380	5.29%	大買/大賣/鉅額交易
2023/06/12	189	146.72	158	147.13	147.50	31	2,307	1.34%	大買/大賣/
2023/06/09	302	147.74	279	148.16	150.00	23	2,207	1.04%	大買/大賣/
2023/06/08	445	143.56	456	143.71	144.00	-11	2,013	-0.55%	大買/大賣/
2023/06/07	554	134.21	516	134.30	134.50	38	1,737	2.19%	大買/大賣/
2023/06/06	231	118.65	171.3	119.59	122.50	59.7	1,667	3.58%	大買/大賣/
2023/06/05	143	115.37	194.7	114.99	114.00	-51.7	1,473	-3.51%	大買/大賣/
2023/06/02	171	112.27	116	112.10	112.00	55	1,371	4.01%	大買/大賣/
2023/06/01	69	109.51	70	109.68	112.00	-1	1,286	-0.08%
2023/05/31	76	106.66	85	107.07	105.00	-9	1,214	-0.74%
2023/05/30	168	108.56	165	108.45	108.00	3	1,155	0.26%	大買/大賣/
2023/05/29	22	105.36	18	105.08	103.00	4	1,005	0.40%
2023/05/26	43	104.57	43	104.60	104.50	0	956	0.00%
2023/05/25	10	100.74	13	100.25	104.50	-3	877	-0.34%
2023/05/24	25	96.69	25	97.18	97.20	0	828	0.00%
2023/05/23	10	99.69	10	99.72	99.50	0	818	0.00%
2023/05/22	66	100.84	17	101.06	100.00	49	805	6.08%
2023/05/19	51	99.91	52	99.59	99.90	-1	794	-0.13%
2023/05/18	190	97.63	27	96.87	97.20	163	723	22.54%	大買/鉅額交易
2023/05/17	16	93.53	22	93.51	94.40	-6	682	-0.88%
2023/05/16	1	89.00	0	0.00	90.10	1	643	0.16%
2023/05/12	3	87.77	3	86.10	87.70	0	648	0.00%
2023/05/11	0	86.90	8	86.96	86.40	-8	646	-1.24%
2023/05/10	8	86.11	2	87.05	86.00	6	641	0.94%
2023/05/09	13	89.39	13	88.79	89.30	0	628	0.00%
2023/05/08	7	90.40	7	90.26	89.90	0	625	0.00%
2023/05/05	0	0.00	1	89.80	91.00	-1	618	-0.16%
2023/05/04	0	0.00	4	89.53	89.80	-4	619	-0.65%
2023/05/03	4	91.35	0	0.00	90.60	4	619	0.65%
2023/05/02	1	91.30	4	91.35	91.30	-3	619	-0.48%
2023/04/28	1	90.00	1	92.00	90.00	0	614	0.00%
2023/04/27	5	90.88	7	90.70	91.40	-2	603	-0.33%
2023/04/26	11	87.44	11	86.57	88.90	0	581	0.00%
2023/04/25	35	88.71	12	88.40	88.30	23	572	4.02%
2023/04/24	67	86.51	8	86.66	87.80	59	558	10.57%
2023/04/21	301	87.13	22	89.07	85.50	279	551	50.62%	大買/鉅額交易
2023/04/20	49	87.05	0	0.00	87.10	49	530	9.24%
2023/04/19	0	0.00	1	87.30	87.80	-1	523	-0.19%
2023/04/18	2	88.30	1	87.70	87.70	1	520	0.19%
2023/04/14	2	86.25	0	0.00	86.00	2	508	0.39%
2023/04/13	0	0.00	1	85.90	85.70	-1	505	-0.20%
2023/04/12	1	87.30	0	0.00	86.60	1	500	0.20%
2023/04/11	12	86.63	2	86.50	86.70	10	495	2.02%
2023/04/06	0	0.00	11.6	84.12	84.70	-11.6	462	-2.50%
2023/03/31	26	84.61	6	84.60	84.50	20	457	4.38%
2023/03/30	15	84.67	16	84.66	84.90	-1	448	-0.22%
2023/03/29	20	82.87	2	82.60	83.90	18	427	4.21%
2023/03/28	1	81.00	2.1	81.16	81.00	-1.1	417	-0.25%
2023/03/27	5	83.20	0	0.00	82.60	5	412	1.21%
2023/03/24	58	84.28	5	84.46	83.90	53	412	12.86%
2023/03/23	5	82.80	5	82.96	83.60	0	404	0.00%
2023/03/22	1	83.90	1	82.50	82.50	0	401	0.00%
2023/03/21	0	0.00	22	82.40	82.10	-22	392	-5.60%
2023/03/20	0	0.00	15	81.33	81.80	-15	391	-3.83%
2023/03/17	2	81.65	10	82.05	81.40	-8	393	-2.03%
2023/03/16	1	80.60	1	80.60	80.60	0	396	0.00%
2023/03/15	4	81.98	3	82.20	82.20	1	421	0.24%
2023/03/14	4	81.00	2	80.90	80.20	2	415	0.48%
2023/03/13	19	79.58	9	79.02	80.50	10	447	2.23%
2023/03/10	32	81.22	11.1	82.06	79.50	20.9	444	4.69%
2023/03/09	1	80.30	1.4	79.86	78.80	-0.4	418	-0.09%
2023/03/08	2	79.60	3	79.40	79.90	-1	420	-0.24%
2023/03/03	0	0.00	2	78.10	77.80	-2	405	-0.49%
2023/03/02	0	0.00	5	78.12	78.10	-5	407	-1.23%
2023/03/01	3	77.40	13	77.65	77.80	-10	409	-2.44%
2023/02/24	1	76.70	2	76.95	76.50	-1	407	-0.25%
2023/02/23	1	78.10	5	78.20	78.10	-4	407	-0.98%
2023/02/22	6	78.42	6	77.78	78.50	0	417	0.00%
2023/02/21	7	77.84	3	77.77	77.90	4	412	0.97%
2023/02/20	1	77.00	1	76.80	77.00	0	425	0.00%
2023/02/15	1	75.50	0	0.00	74.40	1	470	0.21%
2023/02/14	9	76.13	3	76.73	75.80	6	471	1.27%
2023/02/13	2	77.10	2	77.10	76.60	0	477	0.00%
2023/02/10	0	0.00	3	75.90	76.10	-3	474	-0.63%
2023/02/09	1	74.90	1	74.90	74.90	0	474	0.00%
2023/02/07	0	0.00	0.1	75.60	75.20	-0.1	483	-0.02%
2023/02/03	0	0.00	1	76.50	76.10	-1	488	-0.20%
2023/02/02	1	77.10	4	76.70	76.80	-3	486	-0.62%
2023/02/01	1	75.70	0	0.00	76.00	1	482	0.21%
2023/01/31	2	75.50	1	75.60	75.10	1	482	0.21%
2023/01/30	1	74.50	1	74.70	75.20	0	480	0.00%
2023/01/17	1	72.90	0	0.00	72.80	1	476	0.21%
2023/01/13	0	0.00	0.4	73.88	72.60	-0.4	478	-0.09%
2023/01/12	0	0.00	0.4	73.80	73.00	-0.4	476	-0.08%
2023/01/11	1	75.80	1	75.50	74.70	0	475	0.00%
2023/01/10	1	75.50	1	74.30	74.50	0	472	0.00%
2023/01/09	2	74.25	0	0.00	74.20	2	466	0.43%
2023/01/06	31	73.20	0	0.00	73.50	31	467	6.63%
2022/12/30	0	0.00	2	72.35	72.00	-2	483	-0.41%
2022/12/29	1	70.80	0	0.00	71.90	1	484	0.21%
2022/12/28	0	0.00	4	71.25	70.80	-4	489	-0.82%
2022/12/27	0	0.00	2	72.50	72.00	-2	490	-0.41%
2022/12/23	0	0.00	5	71.70	72.60	-5	499	-1.00%
2022/12/22	1	71.80	4	71.98	71.70	-3	501	-0.60%
2022/12/21	0	0.00	4	71.50	71.20	-4	513	-0.78%
2022/12/20	0	0.00	2	73.20	71.00	-2	517	-0.39%
2022/12/19	0	0.00	4.1	73.70	73.00	-4.1	526	-0.78%
2022/12/15	0	0.00	2	76.75	76.70	-2	529	-0.38%
2022/12/14	4	76.95	1	76.60	76.90	3	530	0.57%
2022/12/13	0	0.00	1	76.60	75.90	-1	528	-0.19%
2022/12/09	4	75.65	18	76.34	75.50	-14	538	-2.60%
2022/12/08	3	74.57	5	74.68	76.30	-2	561	-0.36%
2022/12/07	9	79.21	10.1	78.92	76.00	-1.1	563	-0.20%
2022/12/06	3	77.40	2.1	78.92	77.20	0.9	534	0.18%
2022/12/05	26	80.11	6	78.87	80.00	20	528	3.79%
2022/12/02	1	76.00	2	75.35	76.00	-1	493	-0.20%
2022/11/30	0	0.00	1	73.50	73.60	-1	489	-0.20%
2022/11/25	3	72.77	3	72.30	72.00	0	539	0.00%
2022/11/23	5	72.82	2	73.30	72.20	3	558	0.54%
2022/11/22	3	72.13	0	0.00	72.00	3	567	0.53%
2022/11/21	1	72.80	1	73.00	72.80	0	590	0.00%
2022/11/18	2	73.20	0	0.00	72.80	2	651	0.31%
2022/11/17	1	72.50	1	72.40	72.80	0	657	0.00%
2022/11/16	10	72.30	10	72.79	72.30	0	666	-0.01%
2022/11/15	2	72.05	3.6	71.82	72.50	-1.6	674	-0.24%
2022/11/11	2	69.65	1	71.60	68.50	1	877	0.11%
2022/11/10	3	68.87	1	68.60	68.50	2	922	0.22%
2022/11/08	5	68.12	3	68.60	67.20	2	922	0.22%
2022/11/07	2	67.50	2	66.90	67.50	0	917	0.00%
2022/11/04	1	66.30	1	66.80	65.70	0	914	0.00%
2022/11/02	1	64.30	5	64.70	64.40	-4	905	-0.44%
2022/11/01	1	62.90	2	63.20	63.50	-1	904	-0.11%
2022/10/31	0	0.00	2	62.40	62.60	-2	906	-0.22%
2022/10/28	4	62.28	1.1	61.77	61.50	2.9	908	0.32%
2022/10/26	3	62.20	3.4	62.32	62.00	-0.4	911	-0.04%
2022/10/25	6	63.30	2	62.70	62.20	4	911	0.44%
2022/10/24	0	0.00	2	64.00	63.60	-2	912	-0.22%
2022/10/21	0	0.00	1	62.10	62.00	-1	914	-0.11%
2022/10/20	2	62.90	0	62.90	63.30	2	916	0.22%
2022/10/19	3	65.53	3.2	66.22	63.90	-0.2	916	-0.02%
2022/10/18	2	65.00	0	65.00	65.10	2	915	0.22%
2022/10/17	1	62.70	2.9	62.82	63.80	-1.9	919	-0.21%
2022/10/14	0	0.00	4.1	64.99	64.60	-4.1	921	-0.44%
2022/10/13	0	0.00	6	63.10	62.00	-6	927	-0.64%
2022/10/12	0	0.00	1	65.80	65.80	-1	923	-0.11%
2022/10/11	0	0.00	10	65.91	66.00	-10	941	-1.06%
2022/10/05	1	70.60	1	71.40	70.10	0	972	0.00%
2022/10/04	0	0.00	6	69.07	69.50	-6	970	-0.62%
2022/10/03	0	0.00	10	67.52	67.40	-10	974	-1.03%
2022/09/30	1	66.20	4	66.88	68.30	-3	978	-0.31%
2022/09/29	0	0.00	6.7	66.83	66.80	-6.7	982	-0.69%
2022/09/28	1	68.20	30.3	67.33	65.80	-29.3	988	-2.97%
2022/09/27	3	70.80	7.1	70.20	70.80	-4.1	981	-0.42%
2022/09/26	0	0.00	10.2	71.05	70.00	-10.2	982	-1.04%
2022/09/23	4	75.30	63.3	75.85	74.90	-59.3	983	-6.03%
2022/09/22	0	0.00	12	77.42	77.60	-12	987	-1.22%
2022/09/21	0	0.00	8.3	77.44	77.30	-8.3	991	-0.84%
2022/09/20	0	0.00	7	78.40	78.90	-7	995	-0.70%
2022/09/19	0	0.00	10	77.88	77.80	-10	1,002	-1.00%
2022/09/16	0	0.00	11.1	79.90	79.00	-11.1	1,004	-1.10%
2022/09/15	3	83.33	13	82.51	81.40	-10	1,008	-0.99%
2022/09/14	0	0.00	11	80.95	81.50	-11	999	-1.10%
2022/09/13	0	0.00	10	80.79	81.00	-10	997	-1.00%
2022/09/12	0	0.00	11	79.89	79.90	-11	1,006	-1.09%
2022/09/08	1	76.50	11	77.33	77.60	-10	1,018	-0.98%
2022/09/07	0	0.00	11	76.38	76.10	-11	1,079	-1.02%
2022/09/06	1	79.90	1	77.50	77.40	0	1,094	0.00%
2022/09/05	0	0.00	4.1	80.31	79.30	-4.1	1,104	-0.37%
2022/09/02	0	0.00	8	82.39	82.00	-8	1,115	-0.72%
2022/09/01	8	85.31	44	85.42	83.00	-36	1,130	-3.19%
2022/08/31	37	83.78	6.1	83.38	84.20	30.9	1,119	2.76%
2022/08/30	7	83.66	11	83.35	83.50	-4	1,119	-0.36%
2022/08/29	5	82.00	10	82.46	82.50	-5	1,115	-0.45%
2022/08/26	8	85.30	6	85.32	84.60	2	1,109	0.18%
2022/08/25	38	87.29	76	86.78	84.40	-38	1,099	-3.46%
2022/08/24	55	83.42	2	83.60	83.30	53	1,072	4.94%
2022/08/23	1	80.50	1	82.10	82.40	0	1,083	0.00%
2022/08/22	11	83.04	9	83.33	82.00	2	1,145	0.17%
2022/08/19	4	83.60	2.2	86.68	83.70	1.8	1,150	0.16%
2022/08/18	11	82.32	7.4	82.30	81.90	3.6	1,045	0.35%
2022/08/17	7	77.41	7	77.61	79.30	0	955	0.00%
2022/08/16	9	74.92	3	74.70	75.30	6	905	0.66%
2022/08/15	0	0.00	3	73.67	73.70	-3	899	-0.33%
2022/08/12	0	0.00	5	72.50	72.50	-5	901	-0.55%
2022/08/11	0	0.00	4	72.38	72.00	-4	911	-0.44%
2022/08/10	0	0.00	2	71.35	71.10	-2	913	-0.22%
2022/08/04	2	68.70	6	68.88	70.00	-4	942	-0.42%
2022/08/03	0	0.00	0.8	69.97	69.50	-0.8	948	-0.08%
2022/08/02	3	70.67	3.7	70.66	70.40	-0.7	951	-0.07%
2022/08/01	0	0.00	1	72.50	72.50	-1	953	-0.10%
2022/07/29	2	72.75	2.1	73.05	72.20	-0.1	954	-0.01%
2022/07/28	1	72.90	2.2	73.11	72.10	-1.2	962	-0.13%
2022/07/26	1	72.50	2	72.45	72.20	-1	960	-0.10%
2022/07/22	3	74.67	11	75.26	74.10	-8	975	-0.82%
2022/07/21	1	75.60	1	75.20	75.00	0	978	0.00%
2022/07/20	1	74.90	11.5	75.49	74.30	-10.5	980	-1.07%
2022/07/19	0	0.00	1	74.20	73.50	-1	983	-0.10%
2022/07/18	3	75.20	3.2	75.18	74.70	-0.2	990	-0.02%
2022/07/15	18	74.36	16.4	72.11	74.60	1.6	980	0.17%
2022/07/12	1	66.50	1.7	67.77	66.20	-0.7	951	-0.08%
2022/07/08	2	67.85	2.1	68.36	68.30	-0.1	966	-0.01%
2022/07/07	2	65.65	2	66.00	66.60	0	967	0.00%
2022/07/06	7	65.61	3.8	65.07	63.60	3.2	967	0.33%
2022/07/05	15	66.63	2.5	66.48	67.50	12.5	981	1.27%
2022/07/04	2	67.55	2.2	67.22	66.20	-0.2	1,001	-0.02%
2022/07/01	17	69.06	1.2	69.35	67.10	15.8	1,024	1.54%
2022/06/30	4	71.43	1.5	71.92	71.00	2.5	1,018	0.24%
2022/06/29	2	75.00	3.5	74.70	74.90	-1.5	1,014	-0.14%
2022/06/28	1	77.30	1	78.10	76.20	0	1,019	0.00%
2022/06/27	1	77.80	0	0.00	77.70	1	1,036	0.10%
2022/06/24	0	0.00	0.8	76.59	74.70	-0.8	1,052	-0.07%
2022/06/23	16	76.00	2.6	76.06	75.60	13.4	1,059	1.26%
2022/06/22	30	80.71	6	80.71	78.60	24	1,087	2.21%
2022/06/21	14	83.04	0	0.00	83.50	14	1,120	1.25%
2022/06/20	0	0.00	6.6	85.12	81.00	-6.6	1,254	-0.53%
2022/06/17	14	87.19	1.1	86.93	87.00	12.9	1,248	1.03%
2022/06/16	16	88.99	6.5	91.02	86.50	9.5	1,244	0.77%
2022/06/15	12	91.60	9	92.19	90.50	3	1,196	0.25%
2022/06/14	7	89.31	11	89.72	91.50	-4	1,246	-0.32%
2022/06/13	3.1	90.55	7.1	90.97	90.20	-4	1,236	-0.32%
2022/06/10	3	91.87	4	91.83	91.60	-1	1,225	-0.08%
2022/06/09	11	91.76	3	91.43	91.10	8	1,208	0.66%
2022/06/08	1	91.30	2	91.15	91.00	-1	1,193	-0.08%
2022/06/07	5	89.30	5	90.10	89.90	0	1,208	0.00%
2022/06/06	2	91.05	4	89.70	89.50	-2	1,214	-0.16%
2022/06/02	0	0.00	2	91.60	90.90	-2	1,232	-0.16%
2022/06/01	6	90.27	22	90.40	91.10	-16	1,248	-1.28%
2022/05/31	36	90.80	35	91.20	89.60	1	1,231	0.08%
2022/05/30	30	92.04	5	92.08	91.00	25	1,224	2.04%
2022/05/27	3	88.47	3	89.30	89.70	0	1,168	0.00%
2022/05/26	1	86.00	2	87.45	85.60	-1	1,173	-0.09%
2022/05/25	4	87.18	4	87.13	86.70	0	1,171	0.00%
2022/05/24	1	84.30	5	84.60	84.30	-4	1,171	-0.34%
2022/05/19	0	0.00	1	83.40	84.80	-1	1,207	-0.08%
2022/05/17	1	84.20	11	83.78	84.20	-10	1,281	-0.78%
2022/05/16	15	83.54	6	82.50	82.10	9	1,385	0.65%
2022/05/13	1	81.50	1	81.80	81.50	0	1,390	0.00%
2022/05/11	1	81.30	2	80.99	80.90	-1	1,428	-0.07%
2022/05/10	2	78.50	1	78.40	80.10	1	1,477	0.07%
2022/05/09	0	0.00	1	78.00	77.70	-1	1,582	-0.06%
2022/05/06	1	78.70	1	78.80	79.30	0	1,621	0.00%
2022/05/05	1	80.20	0	0.00	79.90	1	1,729	0.06%
2022/05/04	0	0.00	1	79.60	80.00	-1	1,779	-0.06%
2022/04/29	1	79.30	2	78.90	78.80	-1	1,984	-0.05%
2022/04/27	2	74.70	6.7	73.20	75.40	-4.7	2,285	-0.20%
2022/04/26	0	0.00	14.3	75.74	76.90	-14.3	2,360	-0.61%
2022/04/25	3	75.80	24.4	75.59	75.30	-21.4	2,506	-0.85%
2022/04/22	1	80.10	6.5	80.06	79.20	-5.5	2,746	-0.20%
2022/04/21	0	0.00	3.3	81.98	81.20	-3.3	3,267	-0.10%
2022/04/20	0	0.00	1	82.91	82.30	-1	3,709	-0.03%
2022/04/19	0	0.00	1	82.80	82.80	-1	4,337	-0.02%
2022/04/18	1	82.00	2	82.05	82.70	-1	5,095	-0.02%
2022/04/15	0	0.00	0.3	85.13	82.90	-0.3	5,468	-0.01%
2022/04/14	7	86.90	0.1	87.40	86.20	6.9	5,644	0.12%
2022/04/13	0	0.00	0.1	85.20	85.50	-0.1	6,074	0.00%
2022/04/12	1	84.10	4.9	83.37	83.00	-3.9	6,277	-0.06%
2022/04/11	5	85.00	8.4	86.28	84.50	-3.4	6,515	-0.05%
2022/04/08	0	0.00	10	90.89	89.70	-10	7,055	-0.14%
2022/04/07	17	88.70	4	89.58	88.10	13	7,294	0.18%
2022/04/06	3	89.10	2	88.30	89.90	1	7,614	0.01%
2022/04/01	2	88.65	2.2	88.95	89.20	-0.2	7,905	0.00%
2022/03/31	13	89.54	3	89.90	89.30	10	7,974	0.13%
2022/03/30	1	92.00	2.1	91.52	90.50	-1.1	7,972	-0.01%
2022/03/29	8	90.29	8.3	91.71	89.90	-0.3	7,970	0.00%
2022/03/28	12	90.83	17.1	89.69	91.00	-5.1	7,960	-0.06%
2022/03/25	10	91.21	15.9	91.22	90.50	-5.9	7,957	-0.07%
2022/03/24	13	92.95	43	92.12	92.90	-30	7,925	-0.38%
2022/03/23	65.5	93.94	12.1	93.69	93.70	53.4	7,883	0.68%
2022/03/22	0	88.40	0.1	88.30	88.80	-0.1	7,754	0.00%
2022/03/21	12	88.65	12.1	89.18	88.10	-0.1	7,751	0.00%
2022/03/18	7	88.66	2.6	88.49	88.80	4.4	7,765	0.06%
2022/03/17	32	89.34	17	87.75	89.20	15	7,790	0.19%
2022/03/16	10	85.14	10	85.14	84.20	0	7,783	0.00%
2022/03/15	2	83.85	2	83.75	83.10	0	7,783	0.00%
2022/03/11	1	85.29	1	85.20	85.50	0	7,785	0.00%
2022/03/10	4.1	85.78	4.1	86.03	85.10	0	7,787	0.00%
2022/03/09	6	82.42	4.2	82.34	82.40	1.8	7,773	0.02%
2022/03/08	5	82.04	5.5	82.31	81.00	-0.5	7,795	-0.01%
2022/03/07	16	83.54	12.9	84.74	83.90	3.1	7,784	0.04%
2022/03/04	16	89.14	17	89.54	88.60	-1	7,805	-0.01%
2022/03/03	8	90.83	7	92.42	90.80	1	7,817	0.01%
2022/03/02	13	91.98	2	91.30	91.50	11	7,847	0.14%
2022/03/01	13.1	91.51	9.5	92.27	90.70	3.7	7,954	0.05%
2022/02/25	4.1	88.30	3.4	88.65	87.80	0.7	8,041	0.01%
2022/02/24	8	89.20	7.7	89.69	89.00	0.3	8,039	0.00%
2022/02/23	1.2	91.49	0	91.40	92.20	1.2	8,028	0.02%
2022/02/22	10	90.44	14.5	90.83	90.50	-4.5	8,045	-0.06%
2022/02/21	2	93.70	1.1	94.04	93.90	0.9	8,056	0.01%
2022/02/18	4	94.05	31	93.67	94.80	-27	8,068	-0.33%
2022/02/17	31	95.24	14.3	94.93	93.70	16.7	8,120	0.21%
2022/02/16	18	93.84	19.2	93.75	92.60	-1.2	8,159	-0.01%
2022/02/15	4	90.63	16.7	91.02	90.00	-12.7	8,102	-0.16%
2022/02/14	12	90.74	22.7	91.11	91.00	-10.7	8,200	-0.13%
2022/02/11	18	94.51	9.2	93.95	93.80	8.8	8,335	0.11%
2022/02/10	20	95.72	18.5	95.40	96.00	1.5	8,359	0.02%
2022/02/09	30	96.06	14	95.44	96.80	16	8,350	0.19%
2022/02/08	8	92.56	7.5	93.22	92.50	0.5	8,362	0.01%
2022/02/07	51	93.83	31.7	93.87	91.60	19.3	8,479	0.23%
2022/01/26	18	90.97	17.2	91.44	90.30	0.8	8,403	0.01%
2022/01/25	48	92.10	54.6	92.13	91.00	-6.6	8,386	-0.08%
2022/01/24	50	93.77	1,826.4	94.23	94.80	-1,776.4	8,341	-21.30%	大賣/鉅額交易
2022/01/21	41	98.92	49.8	99.04	96.00	-8.8	8,236	-0.11%
2022/01/20	78	103.11	43.4	103.68	103.00	34.6	8,112	0.43%
2022/01/19	36	101.93	32.4	100.76	101.00	3.6	7,938	0.05%
2022/01/18	64	101.68	58.3	101.17	103.00	5.7	7,862	0.07%
2022/01/17	58.2	103.23	54.3	103.56	104.00	3.9	7,716	0.05%
2022/01/14	1,064	108.23	1,117.1	109.48	102.50	-53.1	7,467	-0.71%	大買/大賣/
2022/01/13	302.1	108.54	303.2	109.66	109.50	-1.1	6,940	-0.02%	大買/大賣/
2022/01/12	591.1	111.45	514.3	111.70	113.00	76.8	6,492	1.18%	大買/大賣/
2022/01/11	81.4	107.58	406	111.63	103.00	-324.6	5,859	-5.54%	大賣/鉅額交易
2022/01/10	777.5	110.37	444	109.84	110.50	333.5	5,102	6.54%	大買/大賣/鉅額交易
2022/01/07	25	100.77	28.7	100.77	100.50	-3.7	4,741	-0.08%
2022/01/06	82	103.09	216.3	102.12	105.00	-134.3	4,560	-2.95%	大賣/鉅額交易
2022/01/05	144	101.46	18.1	102.61	99.20	125.9	4,130	3.05%	大買/鉅額交易
2022/01/04	54.3	106.58	212.2	108.57	107.00	-157.9	3,927	-4.02%	大賣/鉅額交易
2022/01/03	461	110.33	1,412.2	113.08	107.00	-951.2	3,684	-25.82%	大買/大賣/鉅額交易
2021/12/30	1,217	107.29	98.8	104.22	108.00	1,118.2	3,127	35.76%	大買/鉅額交易
2021/12/29	93	93.91	83.1	94.46	98.20	9.9	2,878	0.34%
2021/12/28	57	89.41	67.1	89.40	89.30	-10.1	2,542	-0.40%
2021/12/27	5	85.30	22	84.82	85.70	-17	2,266	-0.75%
2021/12/24	12	81.75	0	0.00	81.70	12	2,211	0.54%
2021/12/23	4.9	82.54	5	83.00	82.60	-0.1	2,219	0.00%
2021/12/22	0	0.00	1	81.20	81.20	-1	2,222	-0.04%
2021/12/21	0	0.00	1	81.70	80.90	-1	2,224	-0.04%
2021/12/20	9	80.21	0	0.00	80.20	9	2,272	0.40%
2021/12/17	0	0.00	1	79.80	79.60	-1	2,323	-0.04%
2021/12/15	5	79.74	0	0.00	79.50	5	2,373	0.21%
2021/12/14	2	79.00	9	79.97	79.10	-7	2,412	-0.29%
2021/12/13	4.1	83.22	3.5	82.80	82.00	0.6	2,391	0.03%
2021/12/10	2	81.85	3	82.40	82.80	-1	2,362	-0.04%
2021/12/09	6	78.97	1	79.10	78.70	5	2,314	0.22%
2021/12/08	2.5	79.74	0	0.00	79.10	2.5	2,311	0.11%
2021/12/07	1	79.40	2	79.20	78.80	-1	2,306	-0.04%
2021/12/06	0	0.00	1	78.70	78.70	-1	2,317	-0.04%
2021/12/02	23	81.07	8	80.61	79.30	15	2,308	0.65%
2021/12/01	7	80.16	10	79.68	81.10	-3	2,291	-0.13%
2021/11/30	19	79.52	9	79.70	80.80	10	2,308	0.43%
2021/11/29	13	79.08	6	79.40	78.90	7	2,288	0.31%
2021/11/26	21	81.43	2	81.50	80.30	19	2,284	0.83%
2021/11/25	44	85.02	31	85.60	84.50	13	2,251	0.58%
2021/11/24	20.1	82.15	37	85.09	85.60	-16.9	2,190	-0.77%
2021/11/23	4	78.33	1	78.25	78.20	3	2,131	0.14%
2021/11/22	3	80.67	1	81.20	80.80	2	2,125	0.09%
2021/11/19	4	80.10	0	0.00	79.80	4	2,139	0.19%
2021/11/18	3	79.20	3	79.50	79.00	0	2,114	0.00%
2021/11/17	3	80.87	2	81.70	80.90	1	2,082	0.05%
2021/11/16	45	83.19	22	83.21	82.00	23	2,059	1.12%
2021/11/15	43	85.58	29	85.11	85.00	14	2,003	0.70%
2021/11/12	19	81.93	46	82.46	80.60	-27	1,901	-1.42%
2021/11/11	20.5	82.19	62	82.48	81.00	-41.5	1,866	-2.22%
2021/11/10	64	80.36	27	79.69	80.50	37	1,775	2.08%
2021/11/09	11	76.68	18	75.77	77.40	-7	1,655	-0.42%
2021/11/08	50	76.36	6.1	75.17	74.20	43.9	1,685	2.61%
2021/11/05	32.1	78.37	34	77.87	76.80	-1.9	1,760	-0.11%
2021/11/04	17	77.75	17	77.03	80.60	0	1,679	0.00%
2021/11/03	8	73.73	1	72.60	73.40	7	1,519	0.46%
2021/11/02	6	72.70	6	72.80	72.50	0	1,483	0.00%
2021/11/01	4	72.33	13	71.42	72.50	-9	1,442	-0.62%
2021/10/29	10	69.00	11	69.81	68.90	-1	1,396	-0.07%
2021/10/28	14	69.04	4	69.23	68.70	10	1,382	0.72%
2021/10/27	0	0.00	5	68.20	68.30	-5	1,366	-0.37%
2021/10/26	0	0.00	21	68.31	68.70	-21	1,363	-1.54%
2021/10/15	2	65.90	3	66.33	65.90	-1	1,343	-0.07%
2021/10/13	2	62.90	6	64.23	62.50	-4	1,329	-0.30%
2021/10/08	1	66.10	1	66.40	67.40	0	1,312	0.00%
2021/10/07	12	65.97	1	64.90	66.70	11	1,308	0.84%
2021/10/06	10	64.64	11	65.75	64.00	-1	1,307	-0.08%
2021/10/05	20	65.36	9	64.16	66.00	11	1,298	0.85%
2021/10/04	1	65.50	1	65.30	65.30	0	1,285	0.00%
2021/10/01	14	69.32	3	68.13	68.70	11	1,264	0.87%
2021/09/30	13	70.95	12	69.48	70.60	1	1,249	0.08%
2021/09/29	31	69.87	9	69.37	68.50	22	1,235	1.78%
2021/09/28	14	71.78	5	71.58	71.40	9	1,212	0.74%
2021/09/27	36	73.15	20	72.75	72.70	16	1,199	1.33%
2021/09/24	20	71.77	39	72.08	71.80	-19	1,142	-1.66%
2021/09/23	42	70.96	14	70.01	71.80	28	1,087	2.58%
2021/09/22	10	68.14	1	67.90	67.90	9	1,042	0.86%
2021/09/17	16	68.71	3	68.57	68.40	13	1,028	1.26%
2021/09/16	9	68.04	0	0.00	68.30	9	996	0.90%
2021/09/15	11	67.68	2	67.80	67.40	9	989	0.91%
2021/09/14	10	67.85	5	68.90	67.30	5	980	0.51%
2021/09/13	19	68.07	6	68.58	68.60	13	965	1.35%
2021/09/10	12	67.48	1	67.60	68.00	11	960	1.15%
2021/09/09	14	67.00	6	67.20	67.50	8	953	0.84%
2021/09/08	20	64.93	1	63.90	63.60	19	936	2.03%
2021/09/07	12	66.19	1	66.40	66.10	11	929	1.18%
2021/09/06	3	66.63	3	66.63	66.90	0	921	0.00%
2021/09/03	2	68.25	3	68.17	69.30	-1	908	-0.11%
2021/09/02	22	66.86	5	65.58	67.40	17	881	1.93%
2021/09/01	22	68.41	15	70.11	67.80	7	850	0.82%
2021/08/31	10	67.80	5	67.68	68.70	5	819	0.61%
2021/08/30	35	69.72	32	69.53	68.70	3	802	0.37%
2021/08/27	19	67.66	33	68.59	67.40	-14	737	-1.90%
2021/08/26	13	64.62	11.2	64.69	64.50	1.8	671	0.27%
2021/08/25	12	65.03	13	64.56	65.90	-1	658	-0.15%
2021/08/24	4.1	61.69	4	60.68	60.60	0.1	630	0.01%
2021/08/23	0	0.00	9	61.66	61.50	-9	628	-1.43%
2021/08/20	3.2	59.98	1	60.20	60.00	2.2	624	0.35%
2021/08/19	0	0.00	5.1	61.29	59.00	-5.1	620	-0.81%
2021/08/18	7	60.24	6.1	60.69	62.10	0.9	607	0.15%
2021/08/17	12	62.45	16.1	61.37	60.60	-4.1	601	-0.68%
2021/08/16	13.2	65.00	17.1	65.41	63.50	-3.9	583	-0.67%
2021/08/13	56	66.43	51.3	67.67	65.50	4.7	561	0.84%
2021/08/12	66.2	67.04	67.4	66.67	69.00	-1.2	522	-0.23%
2021/08/11	55.3	66.89	24.8	65.80	66.80	30.5	443	6.88%
2021/08/10	22	63.50	15.6	63.40	63.20	6.5	327	1.97%
2021/08/09	0	0.00	1	60.10	59.90	-1	299	-0.33%
2021/08/05	1	59.30	4.3	59.29	59.40	-3.3	313	-1.04%
2021/08/04	0	0.00	1	60.00	59.80	-1	333	-0.30%
2021/08/03	1	60.10	0.2	60.50	60.20	0.8	353	0.24%
2021/08/02	4	59.20	4	59.50	59.90	0	364	0.00%
2021/07/22	0	0.00	1	61.20	60.10	-1	449	-0.22%
2021/07/20	1	61.10	0	0.00	60.70	1	465	0.21%
2021/07/19	0	0.00	1	61.80	61.80	-1	471	-0.21%
2021/07/16	0	0.00	1	63.70	63.10	-1	497	-0.20%
2021/07/15	2	64.00	2	64.00	63.90	0	513	0.00%
2021/07/09	0	0.00	11	63.10	63.10	-11	568	-1.94%
2021/07/07	1	65.40	2	65.10	64.80	-1	675	-0.15%
2021/07/02	0	0.00	1	63.50	63.50	-1	824	-0.12%
2021/06/30	1	64.20	1	64.10	64.40	0	967	0.00%
2021/06/28	0	0.00	1	63.80	64.10	-1	988	-0.10%
2021/06/25	1	64.50	0	0.00	65.10	1	991	0.10%
2021/06/23	0	0.00	3	62.60	62.90	-3	1,008	-0.30%
2021/06/21	3	61.40	0	0.00	60.80	3	1,022	0.29%
2021/06/16	0	0.00	3	62.20	62.80	-3	1,061	-0.28%
2021/06/15	0	0.00	1	62.60	62.60	-1	1,065	-0.09%
2021/06/10	1	62.50	1	62.70	62.60	0	1,097	0.00%
2021/06/09	0	0.00	4	61.60	61.40	-4	1,098	-0.36%
2021/06/08	0	0.00	2	61.20	61.20	-2	1,125	-0.18%
2021/06/04	1	61.80	0	0.00	61.60	1	1,156	0.09%
2021/06/03	1	61.60	2	61.70	61.40	-1	1,158	-0.09%
2021/06/01	1	62.30	2	62.00	62.10	-1	1,156	-0.09%
2021/05/28	1	61.00	0	0.00	60.90	1	1,158	0.09%
2021/05/26	0	0.00	2	60.50	60.50	-2	1,168	-0.17%
2021/05/25	1	60.10	1	60.30	60.50	0	1,170	0.00%
2021/05/20	12	57.25	3	56.33	56.10	9	1,185	0.76%
2021/05/17	3	54.50	0	0.00	52.50	3	1,191	0.25%
2021/05/14	5	58.08	5	58.74	57.30	0	1,180	0.00%
2021/05/13	5	55.16	10	56.87	57.90	-5	1,177	-0.42%
2021/05/12	10	57.58	5	58.16	57.60	5	1,169	0.43%
2021/05/11	1	62.00	4	61.65	62.00	-3	1,151	-0.26%
2021/05/10	1	66.20	1	66.50	65.10	0	1,139	0.00%
2021/05/07	2	66.70	1	66.60	67.20	1	1,142	0.09%
2021/05/06	3	64.80	2	64.85	65.30	1	1,135	0.09%
2021/05/04	8	65.13	4	65.03	64.30	4	1,132	0.35%
2021/05/03	1	70.00	1	70.30	67.80	0	1,120	0.00%
2021/04/28	1	71.00	1	71.00	71.00	0	1,111	0.00%
2021/04/27	0	0.00	1	72.10	71.50	-1	1,127	-0.09%
2021/04/26	3	72.20	2	72.05	71.90	1	1,134	0.09%
2021/04/22	2	69.70	5	71.82	69.50	-3	1,215	-0.25%
2021/04/21	1	73.40	1	72.50	73.30	0	1,206	0.00%
2021/04/20	1	72.30	1	72.60	72.20	0	1,207	0.00%
2021/04/16	3	71.93	0	0.00	71.70	3	1,251	0.24%
2021/04/15	2	73.65	3	73.93	73.10	-1	1,242	-0.08%
2021/04/14	16	72.75	16	73.11	73.70	0	1,236	0.00%
2021/04/13	3	72.30	4	72.83	71.30	-1	1,187	-0.08%
2021/04/12	6.1	72.34	1	71.70	72.30	5.1	1,194	0.43%
2021/04/09	3.4	73.97	0.1	73.40	71.80	3.3	1,189	0.28%
2021/04/08	8.6	75.22	4	75.35	74.00	4.6	1,162	0.39%
2021/04/07	4	75.68	4	76.08	76.30	0	1,085	0.00%
2021/04/06	0	0.00	6	71.33	71.60	-6	1,002	-0.60%
2021/04/01	1	69.00	2	69.60	68.40	-1	960	-0.10%
2021/03/30	8	67.60	10	69.05	67.60	-2	963	-0.21%
2021/03/29	3	68.70	4	68.90	68.40	-1	959	-0.10%
2021/03/26	0	0.00	3	67.70	67.80	-3	952	-0.31%
2021/03/25	0	0.00	2	68.00	67.00	-2	957	-0.21%
2021/03/22	0	0.00	1	67.20	67.00	-1	996	-0.10%
2021/03/18	2	66.10	9	66.18	66.20	-7	1,024	-0.68%
2021/03/17	6	66.57	6	66.68	66.40	0	1,083	0.00%
2021/03/16	3	66.63	2	66.10	66.10	1	1,159	0.09%
2021/03/15	0	0.00	2	65.50	65.30	-2	1,243	-0.16%
2021/03/12	5	65.30	6	65.53	65.90	-1	1,430	-0.07%
2021/03/11	5	65.44	8	65.26	66.00	-3	1,516	-0.20%
2021/03/09	1	61.10	0	0.00	61.10	1	1,906	0.05%
2021/03/08	2	61.50	0	0.00	61.30	2	2,087	0.10%
2021/03/03	2	61.50	2	62.50	62.50	0	2,139	0.00%
2021/02/26	2	63.30	0	0.00	63.20	2	2,147	0.09%
2021/02/24	0	0.00	2	65.00	64.00	-2	2,164	-0.09%
2021/02/22	2	65.20	2	65.40	64.90	0	2,168	0.00%
2021/02/17	1	63.30	1	63.50	62.90	0	2,215	0.00%
2021/02/01	2	59.50	0	0.00	60.20	2	2,221	0.09%
2021/01/29	1	61.90	3	61.80	61.10	-2	2,213	-0.09%
2021/01/26	2	64.80	0	65.90	63.90	2	2,196	0.09%
2021/01/25	5	64.86	3	65.97	65.30	2	2,187	0.09%
2021/01/21	3	63.90	4	63.88	64.60	-1	2,172	-0.05%
2021/01/20	2	63.60	2	65.60	63.40	0	2,161	0.00%
2021/01/18	5	65.46	10	66.53	67.00	-5	2,126	-0.24%
2021/01/15	33	67.94	32	69.25	65.80	1	2,104	0.05%
2021/01/14	2	66.70	2	67.00	66.80	0	2,030	0.00%
2021/01/13	10	66.12	2	66.40	66.10	8	2,012	0.40%
2021/01/12	2	65.95	2	65.60	64.80	0	2,005	0.00%
2021/01/11	9	66.84	17	66.69	66.70	-8	1,986	-0.40%
2021/01/08	6	64.25	6	65.23	64.20	0	1,954	0.00%
2021/01/07	2	64.40	2	64.70	64.50	0	1,954	0.00%
2021/01/06	8	64.09	15	65.18	63.80	-7	1,943	-0.36%
2021/01/05	12	65.60	3	65.97	65.50	9	1,933	0.47%
2021/01/04	10	64.14	5	64.20	64.00	5	1,920	0.26%
2020/12/31	7	63.53	0	0.00	63.40	7	1,917	0.37%
2020/12/30	0	0.00	8	63.74	64.00	-8	1,917	-0.42%
2020/12/29	2	62.00	1	62.00	62.00	1	1,923	0.05%
2020/12/28	4	61.70	0	0.00	61.60	4	1,974	0.20%
2020/12/25	6	62.18	2	61.90	61.80	4	1,958	0.20%
2020/12/24	3	63.20	8	62.89	63.20	-5	1,941	-0.26%
2020/12/23	3	61.97	0	0.00	62.50	3	1,933	0.16%
2020/12/22	0	0.00	8	61.78	61.20	-8	1,934	-0.41%
2020/12/21	3	61.87	1	63.50	62.80	2	1,926	0.10%
2020/12/18	59	64.19	4	62.70	62.10	55	1,909	2.88%
2020/12/17	13	62.96	62	63.98	62.90	-49	1,878	-2.61%
2020/12/16	0	0.00	1	65.00	65.00	-1	1,855	-0.05%
2020/12/15	0	0.00	1	64.00	63.40	-1	1,841	-0.05%
2020/12/11	32	65.94	48	66.11	65.50	-16	1,806	-0.89%
2020/12/10	19	69.69	113	69.84	68.50	-94	1,755	-5.35%	大賣/
2020/12/09	112	74.61	5	73.96	73.50	107	1,668	6.41%	大買/鉅額交易
2020/12/08	44	72.96	55	74.47	74.80	-11	1,566	-0.70%
2020/12/07	13	70.11	10	73.50	71.90	3	1,386	0.22%
2020/12/04	30	71.65	29	71.83	72.10	1	1,277	0.08%
2020/12/03	20	68.61	4	67.73	69.00	16	1,107	1.45%
2020/12/02	3	65.40	3	65.47	68.00	0	870	0.00%
2020/12/01	0	0.00	8	60.60	61.90	-8	694	-1.15%
2020/11/30	8	62.40	1	62.30	62.00	7	691	1.01%
2020/11/27	2	61.40	1	61.20	61.30	1	660	0.15%
2020/11/25	0	0.00	2	60.75	61.40	-2	677	-0.30%
2020/11/24	0	0.00	1	60.90	60.40	-1	699	-0.14%
2020/11/23	1	61.70	1	60.80	60.60	0	844	0.00%
2020/11/20	2	60.70	3	60.93	60.80	-1	910	-0.11%
2020/11/19	0	0.00	2	60.90	60.60	-2	910	-0.22%
2020/11/18	1	60.90	4	60.88	61.20	-3	913	-0.33%
2020/11/16	3	61.33	1	61.90	60.50	2	925	0.22%
2020/11/10	0	0.00	2	58.30	58.40	-2	891	-0.22%
2020/11/06	3	57.40	0	0.00	57.20	3	919	0.33%
2020/11/05	0	0.00	2	57.50	57.40	-2	954	-0.21%
2020/11/03	2	57.90	4	57.60	57.70	-2	983	-0.20%
2020/10/28	1	57.20	0	0.00	57.00	1	1,132	0.09%
2020/10/26	4	58.90	0	0.00	58.60	4	1,159	0.34%
2020/10/16	11	58.56	19	58.71	58.10	-8	1,678	-0.48%
2020/10/15	9	60.00	1	59.60	60.00	8	1,873	0.43%
2020/10/13	6	60.23	5	58.80	58.80	1	2,274	0.04%
2020/10/12	1	60.30	4	60.28	61.00	-3	2,270	-0.13%
2020/10/08	5	59.58	1	59.20	59.20	4	2,256	0.18%
2020/10/07	3	60.23	0	0.00	59.50	3	2,249	0.13%
2020/10/06	5	59.74	3	60.63	59.50	2	2,242	0.09%
2020/10/05	4	58.58	7	60.56	60.80	-3	2,248	-0.13%
2020/09/29	0	0.00	2	55.50	55.50	-2	2,255	-0.09%
2020/09/21	38	58.63	5	58.78	58.80	33	2,248	1.47%
2020/09/18	135	58.34	0	0.00	58.20	135	2,248	6.00%	大買/鉅額交易
2020/09/17	80	58.26	0	0.00	58.30	80	2,244	3.56%
2020/09/16	2	58.00	2	59.80	58.00	0	2,248	0.00%
2020/09/15	249	58.32	12	57.89	58.80	237	2,244	10.56%	大買/鉅額交易
2020/09/14	4	56.30	3	57.30	57.20	1	2,231	0.04%
2020/09/10	6	56.23	0	0.00	56.00	6	2,223	0.27%
2020/09/08	0	0.00	71	56.90	56.40	-71	2,210	-3.21%
2020/09/07	4	57.15	77	57.58	57.10	-73	2,205	-3.31%
2020/09/04	1	58.00	0	0.00	58.30	1	2,201	0.05%
2020/09/03	0	0.00	1	58.90	58.90	-1	2,196	-0.05%
2020/09/01	1	58.90	0	0.00	59.00	1	2,187	0.05%
2020/08/31	1	60.30	0	0.00	59.80	1	2,199	0.05%
2020/08/28	6	60.35	6	60.28	60.50	0	2,182	0.00%
2020/08/27	13	62.83	7	63.36	62.00	6	2,152	0.28%
2020/08/26	5	60.24	1	57.90	60.70	4	1,997	0.20%
2020/08/24	1	55.00	0	0.00	54.00	1	1,910	0.05%
2020/08/21	0	0.00	2	52.70	54.70	-2	1,901	-0.11%
2020/08/19	1	55.30	0	0.00	54.50	1	1,869	0.05%
2020/08/13	0	0.00	1	57.00	55.80	-1	1,839	-0.05%
2020/08/12	1	56.20	1	57.00	56.10	0	1,828	0.00%
2020/08/11	3	58.33	0	0.00	59.00	3	1,805	0.17%
2020/08/10	2	61.45	4	61.60	61.30	-2	1,773	-0.11%
2020/08/07	3	60.80	1	60.10	60.90	2	1,759	0.11%
2020/08/05	1	62.60	2	62.95	63.80	-1	1,725	-0.06%
2020/07/31	2	58.45	0	0.00	58.30	2	1,606	0.12%
2020/07/30	2	61.00	0	0.00	58.80	2	1,596	0.13%
2020/07/29	8	58.41	2	58.90	59.40	6	1,578	0.38%
2020/07/28	6	60.03	6	60.90	57.60	0	1,557	0.00%
2020/07/27	4	61.90	0	0.00	61.10	4	1,478	0.27%
2020/07/24	7	60.84	2	60.85	59.00	5	1,399	0.36%
2020/07/23	4	65.15	29	65.24	63.50	-25	1,304	-1.92%
2020/07/22	16	67.03	18	67.96	63.50	-2	1,211	-0.17%
2020/07/21	41	65.39	18	67.37	68.40	23	1,052	2.19%
2020/07/20	10	63.86	11	63.99	63.80	-1	839	-0.12%
2020/07/17	29	60.27	31	59.11	60.40	-2	600	-0.33%
2020/07/16	4	55.00	2	55.00	55.00	2	442	0.45%
2020/07/09	1	50.70	1	53.20	53.70	0	420	0.00%
2020/06/22	0	0.00	2	48.88	49.30	-2	350	-0.57%
2020/06/19	0	0.00	1	48.35	48.30	-1	344	-0.29%
2020/06/17	0	0.00	1	47.80	48.10	-1	346	-0.29%
2020/06/16	0	0.00	1	47.85	47.75	-1	353	-0.28%
2020/06/15	0	0.00	1	47.65	47.25	-1	366	-0.27%
2020/06/12	0	0.00	2	47.45	48.00	-2	370	-0.54%
2020/06/11	0	0.00	3	49.18	49.05	-3	373	-0.80%
2020/06/10	1	49.95	2	49.98	49.95	-1	376	-0.27%
2020/06/08	2	50.30	0	0.00	49.80	2	412	0.49%
2020/06/05	1	49.95	3	50.30	50.50	-2	407	-0.49%
2020/06/02	0	0.00	2	47.48	47.35	-2	405	-0.49%
2020/05/28	2	48.28	2	47.50	46.80	0	409	0.00%
2020/05/26	0	0.00	1	46.80	46.85	-1	417	-0.24%
2020/05/20	0	0.00	1	46.65	46.80	-1	432	-0.23%
2020/05/13	0	0.00	6	47.80	48.20	-6	438	-1.37%
2020/04/29	0	0.00	3	46.90	47.15	-3	439	-0.68%
2020/04/28	0	0.00	2	46.53	46.75	-2	455	-0.44%
2020/04/27	2	46.60	0	0.00	47.00	2	474	0.42%
2020/04/22	3	46.10	0	0.00	46.15	3	485	0.62%
2020/04/20	1	48.75	1	49.00	49.00	0	478	0.00%
2020/04/17	6	48.40	6	48.40	48.40	0	454	0.00%
2020/04/14	0	0.00	1	42.60	42.60	-1	456	-0.22%
2020/04/13	2	42.00	0	0.00	41.95	2	468	0.43%
2020/04/08	1	43.45	0	0.00	43.10	1	502	0.20%
2020/03/19	2	34.10	0	0.00	34.10	2	757	0.26%
2020/03/13	1	40.55	1	41.90	42.75	0	1,064	0.00%
2020/03/12	1	44.65	0	0.00	45.00	1	1,049	0.10%
2020/03/11	1	49.35	7	50.74	49.35	-6	1,031	-0.58%
2020/03/10	1	50.30	0	0.00	50.80	1	1,045	0.10%
2020/03/09	2	51.30	18	50.60	50.60	-16	1,037	-1.54%
2020/03/02	0	0.00	14	52.51	52.40	-14	1,267	-1.10%
2020/02/18	2	56.30	0	0.00	56.10	2	1,266	0.16%
2020/02/17	0	0.00	2	56.70	56.50	-2	1,264	-0.16%
2020/02/13	0	0.00	2	57.10	57.00	-2	1,275	-0.16%
2020/02/07	0	0.00	17	56.78	56.00	-17	1,307	-1.30%
2020/02/06	0	0.00	4	57.30	58.10	-4	1,307	-0.31%
2020/02/04	0	0.00	5	55.18	55.50	-5	1,297	-0.39%
2020/01/31	1	55.00	0	0.00	55.50	1	1,285	0.08%
2020/01/30	2	58.00	1	56.70	56.70	1	1,270	0.08%
2020/01/20	0	0.00	2	62.85	62.90	-2	1,252	-0.16%
2020/01/16	2	63.60	1	63.00	62.90	1	1,248	0.08%
2020/01/15	0	0.00	6	62.90	62.60	-6	1,258	-0.48%
2020/01/09	1	62.40	0	0.00	61.50	1	1,259	0.08%
2020/01/08	0	0.00	4	61.43	61.00	-4	1,258	-0.32%
2020/01/07	3	62.83	6	62.12	62.00	-3	1,255	-0.24%
2020/01/03	2	65.35	0	0.00	64.30	2	1,253	0.16%
2020/01/02	11	66.07	0	0.00	66.30	11	1,249	0.88%
2019/12/30	0	0.00	2	65.65	64.90	-2	1,287	-0.16%
2019/12/27	1	67.20	0	0.00	66.70	1	1,261	0.08%
2019/12/25	2	66.10	0	0.00	65.60	2	1,220	0.16%
2019/12/24	2	64.70	11	64.88	64.80	-9	1,212	-0.74%
2019/12/23	0	0.00	5	65.60	65.50	-5	1,201	-0.42%
2019/12/20	0	0.00	2	66.15	65.40	-2	1,194	-0.17%
2019/12/19	0	0.00	4	66.80	66.60	-4	1,175	-0.34%
2019/12/18	1	70.00	3	68.70	68.30	-2	1,157	-0.17%
2019/12/16	1	70.90	0	0.00	68.40	1	1,106	0.09%
2019/12/13	5	65.22	120	65.23	67.90	-115	1,020	-11.27%	大賣/鉅額交易
2019/12/12	20	67.00	15	68.15	67.90	5	887	0.56%
2019/12/11	1	62.40	0	0.00	62.40	1	707	0.14%
2019/12/10	0	0.00	11	60.65	60.50	-11	686	-1.60%
2019/12/06	0	0.00	1	60.90	61.20	-1	680	-0.15%
2019/12/05	0	0.00	5	61.30	60.70	-5	675	-0.74%
2019/12/03	1	62.30	3	61.73	61.40	-2	656	-0.30%
2019/12/02	5	62.90	4	61.93	61.70	1	649	0.15%
2019/11/28	31	63.40	249	63.63	63.40	-218	599	-36.38%	大賣/鉅額交易
2019/11/27	233	62.00	35	62.00	62.00	198	477	41.51%	大買/鉅額交易
2019/11/26	1	56.00	0	0.00	56.40	1	411	0.24%
2019/11/25	0	0.00	99	54.45	54.70	-99	393	-25.19%
2019/11/19	2	55.00	90	54.90	54.80	-88	390	-22.52%
2019/11/18	0	0.00	5	55.26	55.60	-5	389	-1.28%
2019/11/15	0	0.00	1	54.10	54.40	-1	382	-0.26%
2019/11/13	19	53.00	5	52.96	53.30	14	383	3.65%
2019/11/12	0	0.00	9	52.43	52.60	-9	382	-2.35%
2019/11/11	0	0.00	9	52.97	52.40	-9	377	-2.39%
2019/11/08	0	0.00	9	56.47	56.50	-9	352	-2.55%
2019/11/07	0	0.00	5	56.26	56.10	-5	349	-1.43%
2019/11/06	0	0.00	10	55.70	55.70	-10	347	-2.88%
2019/11/05	0	0.00	8	55.95	56.10	-8	348	-2.30%
2019/11/04	0	0.00	2	55.25	55.30	-2	352	-0.57%
2019/10/24	15	56.73	2	56.35	56.10	13	542	2.40%
2019/10/23	1	56.80	6	55.88	56.80	-5	538	-0.93%
2019/10/22	2	55.00	0	0.00	54.50	2	530	0.38%
2019/10/17	4	53.00	4	53.00	53.20	0	534	0.00%
2019/10/09	2	54.10	0	0.00	54.70	2	513	0.39%
2019/10/07	15	55.30	0	0.00	55.10	15	498	3.01%
2019/10/01	0	0.00	1	62.20	62.50	-1	473	-0.21%
2019/09/26	11	61.70	2	61.35	61.30	9	488	1.84%
2019/09/23	0	0.00	2	62.25	62.60	-2	498	-0.40%
2019/09/19	0	0.00	2	62.20	62.30	-2	502	-0.40%
2019/09/18	0	0.00	4	61.25	61.90	-4	498	-0.80%
2019/09/17	0	0.00	3	61.00	61.00	-3	499	-0.60%
2019/09/16	0	0.00	1	60.60	60.90	-1	505	-0.20%
2019/09/12	0	0.00	4	61.03	61.00	-4	511	-0.78%
2019/09/11	0	0.00	1	61.20	60.70	-1	518	-0.19%
2019/09/10	0	0.00	1	61.30	61.20	-1	522	-0.19%
2019/09/09	0	0.00	1	62.20	61.80	-1	527	-0.19%
2019/09/05	1	63.00	0	0.00	62.60	1	533	0.19%
2019/09/04	0	0.00	1	61.70	62.30	-1	540	-0.18%
2019/09/02	2	61.30	1	61.60	61.70	1	553	0.18%
2019/08/30	4	62.10	0	0.00	61.40	4	553	0.72%
2019/08/29	1	61.20	3	60.87	60.80	-2	552	-0.36%
2019/08/28	2	61.30	9	60.96	61.00	-7	552	-1.27%
2019/08/27	0	0.00	3	61.00	60.80	-3	553	-0.54%
2019/08/26	2	61.00	3	60.87	60.80	-1	552	-0.18%
2019/08/15	2	61.00	40	60.81	61.00	-38	547	-6.94%
2019/08/06	2	59.60	62	59.92	60.50	-60	565	-10.62%
2019/08/05	0	0.00	2	61.40	61.10	-2	588	-0.34%
2019/08/02	3	63.60	76	63.32	63.10	-73	584	-12.49%
2019/08/01	1	66.60	0	0.00	65.70	1	577	0.17%
2019/07/31	1	67.60	1	67.10	67.50	0	572	0.00%
2019/07/30	4	72.30	6	67.83	67.80	-2	572	-0.35%
2019/07/29	2	68.65	8	70.56	71.20	-6	499	-1.20%
2019/07/24	10	64.40	0	0.00	63.80	10	452	2.21%
2019/07/23	10	64.00	60	63.70	64.30	-50	455	-10.97%
2019/07/19	0	0.00	3	64.50	64.30	-3	460	-0.65%
2019/07/18	4	63.75	0	0.00	63.70	4	471	0.85%
2019/07/12	2	64.40	0	0.00	64.90	2	590	0.34%
2019/07/10	3	65.63	0	0.00	65.70	3	713	0.42%
2019/07/09	2	66.10	2	68.00	65.60	0	747	0.00%
2019/07/05	1	65.30	0	0.00	65.20	1	776	0.13%
2019/07/02	2	64.10	0	0.00	64.00	2	873	0.23%
2019/06/28	0	0.00	3	63.40	63.40	-3	970	-0.31%
2019/06/25	1	62.70	0	0.00	62.60	1	1,000	0.10%
2019/06/24	0	0.00	1	63.40	63.90	-1	1,003	-0.10%
2019/06/19	1	62.30	0	0.00	62.40	1	1,028	0.10%
2019/06/12	1	64.30	3	64.57	64.80	-2	1,087	-0.18%
2019/06/11	0	0.00	1	62.60	63.10	-1	1,093	-0.09%
2019/06/10	2	63.20	5	63.00	62.40	-3	1,103	-0.27%
2019/06/06	0	0.00	1	60.20	59.80	-1	1,117	-0.09%
2019/06/05	0	0.00	2	60.25	60.20	-2	1,126	-0.18%
2019/06/03	0	0.00	1	60.00	59.80	-1	1,164	-0.09%
2019/05/30	0	0.00	2	60.50	60.60	-2	1,173	-0.17%
2019/05/27	0	0.00	1	58.60	59.60	-1	1,196	-0.08%
2019/05/24	0	0.00	5	58.92	58.60	-5	1,206	-0.41%
2019/05/22	5	61.08	0	0.00	59.80	5	1,276	0.39%
2019/05/20	2	59.00	4	59.10	58.50	-2	1,319	-0.15%
2019/05/17	2	60.80	1	59.80	60.20	1	1,340	0.07%
2019/05/15	1	62.40	0	0.00	62.60	1	1,396	0.07%
2019/05/14	0	0.00	2	58.70	61.20	-2	1,403	-0.14%
2019/05/13	6	63.50	7	62.26	61.20	-1	1,407	-0.07%
2019/05/10	2	68.10	2	69.00	67.70	0	1,410	0.00%
2019/05/09	2	67.60	2	67.70	67.70	0	1,428	0.00%
2019/05/07	2	69.40	0	0.00	69.90	2	1,510	0.13%
2019/05/06	2	68.50	5	68.52	68.40	-3	1,530	-0.20%
2019/05/02	1	71.00	0	0.00	70.20	1	1,515	0.07%
2019/04/29	0	0.00	1	70.00	69.40	-1	1,498	-0.07%
2019/04/23	0	0.00	4	75.70	73.50	-4	1,458	-0.27%
2019/04/22	9	75.12	0	0.00	76.20	9	1,438	0.63%
2019/04/19	4	73.93	0	0.00	74.00	4	1,420	0.28%
2019/04/18	1	74.00	12	75.13	74.40	-11	1,404	-0.78%
2019/04/17	7	76.01	5	77.52	77.60	2	1,364	0.15%
2019/04/16	6	73.33	0	0.00	73.50	6	1,258	0.48%
2019/04/15	12	70.63	5	72.20	72.60	7	1,233	0.57%
2019/04/12	13	70.22	0	0.00	67.70	13	1,197	1.09%
2019/04/11	15	72.30	0	0.00	71.80	15	1,165	1.29%
2019/04/10	26	71.20	0	0.00	71.40	26	1,138	2.28%
2019/04/09	6	72.77	1	73.60	71.50	5	1,118	0.45%
2019/04/08	0	0.00	100	73.27	75.00	-100	1,062	-9.41%
2019/04/03	18	72.01	3	72.10	73.00	15	1,021	1.47%
2019/04/02	9	71.29	13	72.91	73.00	-4	982	-0.41%
2019/04/01	2	68.05	0	0.00	68.00	2	914	0.22%
2019/03/29	5	68.02	0	0.00	67.40	5	906	0.55%
2019/03/27	5	67.82	50	67.61	67.90	-45	885	-5.08%
2019/03/26	5	68.66	33	68.18	67.50	-28	880	-3.18%
2019/03/25	0	0.00	10	68.50	69.50	-10	865	-1.15%
2019/03/22	10	71.40	5	72.30	70.70	5	857	0.58%
2019/03/21	23	71.70	108	71.43	71.50	-85	842	-10.09%	大賣/
2019/03/20	13	70.45	0	0.00	71.00	13	829	1.57%
2019/03/19	5	71.60	27	70.79	70.00	-22	818	-2.69%
2019/03/18	3	70.50	16	70.81	70.90	-13	794	-1.64%
2019/03/15	2	69.50	0	0.00	69.30	2	767	0.26%
2019/03/14	7	68.81	7	68.30	68.20	0	756	0.00%
2019/03/13	4	68.98	20	69.90	68.20	-16	740	-2.16%
2019/03/12	20	69.09	0	0.00	69.20	20	726	2.75%
2019/03/11	8	66.80	52	66.30	66.50	-44	704	-6.24%
2019/03/08	7	65.10	0	0.00	66.80	7	701	1.00%
2019/03/07	4	68.45	2	68.70	67.00	2	685	0.29%
2019/03/06	5	67.60	34	67.49	67.70	-29	665	-4.36%
2019/03/04	5	67.00	0	0.00	67.50	5	654	0.76%
2019/02/27	10	68.18	1	68.60	68.60	9	645	1.40%
2019/02/26	3	68.50	2	69.80	68.60	1	637	0.16%
2019/02/25	17	68.59	2	69.00	68.40	15	628	2.39%
2019/02/22	12	69.03	0.9	68.20	68.60	11.1	617	1.81%
2019/02/21	18	70.52	65	73.26	69.50	-47	602	-7.80%
2019/02/20	161	69.98	29	69.77	71.50	132	542	24.32%	大買/鉅額交易
2019/02/19	7	69.07	21	69.16	69.00	-14	500	-2.80%
2019/02/18	7	68.46	24	68.75	69.00	-17	493	-3.45%
2019/02/15	15	69.12	26	68.55	68.60	-11	466	-2.36%
2019/02/14	1	72.90	39	72.36	71.40	-38	431	-8.80%
2019/02/13	0	0.00	10	71.80	71.70	-10	399	-2.51%
2019/02/12	3	70.93	32	71.58	71.80	-29	389	-7.45%
2019/02/11	11	69.36	86	69.07	71.40	-75	374	-20.05%
2019/01/30	2	66.70	4	66.90	66.90	-2	337	-0.59%
2019/01/29	10	65.48	11	62.58	66.00	-1	309	-0.32%
2019/01/28	22	62.96	38	62.39	63.00	-16	269	-5.93%
2019/01/25	35	57.30	23	57.18	57.30	12	214	5.59%
2019/01/24	0	0.00	15	51.55	52.10	-15	186	-8.02%
2019/01/22	0	0.00	16	51.72	51.70	-16	186	-8.57%
2019/01/21	0	0.00	1	51.90	51.50	-1	193	-0.52%
2019/01/14	0	0.00	12	50.53	50.50	-12	199	-6.03%
2019/01/11	0	0.00	1	52.10	51.10	-1	204	-0.49%
2019/01/09	1	54.70	1	55.00	54.10	0	213	0.00%
2019/01/08	1	51.40	0	0.00	51.40	1	197	0.51%
2019/01/07	0	0.00	43	49.24	48.60	-43	202	-21.25%
2019/01/03	0	0.00	38	49.83	49.75	-38	224	-16.94%
2018/12/27	0	0.00	1	50.60	50.50	-1	243	-0.41%
2018/12/26	0	0.00	23	50.32	50.20	-23	250	-9.20%
2018/12/25	0	0.00	14	51.07	51.10	-14	252	-5.56%
2018/12/24	1	51.20	0	0.00	51.00	1	251	0.40%
2018/12/21	2	50.70	0	0.00	50.70	2	250	0.80%
2018/12/20	1	51.00	1	50.60	50.50	0	249	0.00%
2018/12/17	0	0.00	37	53.08	53.20	-37	255	-14.51%
2018/12/13	0	0.00	7	54.53	54.30	-7	261	-2.68%
2018/12/05	0	0.00	1	59.40	58.70	-1	337	-0.30%
2018/12/03	0	0.00	2	59.05	60.30	-2	388	-0.52%
2018/11/29	1	57.70	0	0.00	56.70	1	401	0.25%
2018/11/28	3	56.00	41	55.72	56.30	-38	404	-9.40%
2018/11/21	2	54.40	0	0.00	54.70	2	438	0.46%
2018/11/16	21	56.46	2	56.50	55.50	19	455	4.17%
2018/11/15	0	0.00	1	55.20	56.20	-1	474	-0.21%
2018/11/12	1	53.00	0	0.00	54.20	1	487	0.20%
2018/11/09	5	54.36	0	0.00	53.70	5	491	1.02%
2018/11/08	0	0.00	3	55.60	55.50	-3	494	-0.61%
2018/11/02	7	54.87	12	55.60	55.20	-5	536	-0.93%
2018/11/01	10	54.20	5	53.90	54.30	5	538	0.93%
2018/10/26	5	53.40	0	0.00	51.40	5	601	0.83%
2018/10/24	2	56.00	3	55.90	55.80	-1	647	-0.15%
2018/10/19	5	53.24	0	0.00	54.60	5	689	0.73%
2018/10/18	0	0.00	10	55.66	55.10	-10	703	-1.42%
2018/10/17	0	0.00	4	56.48	56.10	-4	730	-0.55%
2018/10/16	1	56.70	39	56.29	57.00	-38	775	-4.90%
2018/10/15	0	0.00	4	57.05	57.30	-4	859	-0.47%
2018/10/12	2	56.65	2	55.70	55.80	0	917	0.00%
2018/10/04	2	64.00	0	0.00	64.00	2	978	0.20%
2018/10/03	0	0.00	2	66.00	65.60	-2	984	-0.20%
2018/09/28	2	64.00	0	0.00	64.10	2	1,019	0.20%
2018/09/21	103	63.60	0	0.00	64.10	103	1,064	9.68%	大買/鉅額交易
2018/09/20	1	63.00	0	0.00	61.80	1	1,094	0.09%
2018/09/18	1	61.00	0	0.00	62.00	1	1,163	0.09%
2018/09/13	0	0.00	2	60.95	59.30	-2	1,226	-0.16%
2018/09/12	2	59.00	0	0.00	59.00	2	1,215	0.16%
2018/09/11	1	63.70	1	64.10	64.00	0	1,196	0.00%
2018/09/10	2	63.00	45	64.03	63.00	-43	1,178	-3.65%
2018/09/07	15	72.20	50	72.32	69.90	-35	1,154	-3.03%
2018/09/06	0	0.00	37	77.04	76.90	-37	1,135	-3.26%
2018/09/05	1	80.00	0	0.00	76.70	1	1,135	0.09%
2018/08/29	1	79.20	0	0.00	79.00	1	1,116	0.09%
2018/08/28	0	0.00	1	79.10	79.20	-1	1,123	-0.09%
2018/08/24	1	75.60	0	0.00	75.20	1	1,122	0.09%
2018/08/23	1	76.10	33	78.28	77.00	-32	1,124	-2.85%
2018/08/22	1	83.20	1	81.40	80.60	0	1,115	0.00%
2018/08/21	3	78.83	0	0.00	77.90	3	1,098	0.27%
2018/08/20	4	76.00	0	0.00	74.30	4	1,091	0.37%
2018/08/15	2	77.00	0	0.00	76.20	2	1,089	0.18%
2018/08/14	22	77.15	0	0.00	77.40	22	1,091	2.02%
2018/08/13	1	74.90	66	75.65	75.60	-65	1,085	-5.99%
2018/08/10	20	79.62	0	0.00	77.90	20	1,075	1.86%
2018/08/06	2	78.00	42	77.03	81.10	-40	1,057	-3.78%
2018/08/03	1	79.20	0	0.00	79.50	1	1,025	0.10%
2018/08/02	24	84.55	0	0.00	83.50	24	1,013	2.37%
2018/08/01	209	87.79	0	0.00	84.00	209	1,011	20.67%	大買/鉅額交易
2018/07/26	1	82.30	30	82.91	81.70	-29	1,000	-2.90%
2018/07/25	33	84.52	7	84.67	84.00	26	994	2.62%
2018/07/24	6	83.07	0	0.00	82.90	6	979	0.61%
2018/07/23	140	89.21	1	89.30	87.10	139	950	14.62%	大買/鉅額交易
2018/07/20	201	91.23	43	90.19	95.50	158	900	17.54%	大買/鉅額交易
2018/07/19	146	88.74	6	89.07	89.30	140	814	17.18%	大買/鉅額交易
2018/07/17	16	87.76	0	0.00	86.00	16	749	2.13%
2018/07/16	1	85.50	0	0.00	86.00	1	747	0.13%
2018/07/13	31	85.15	3	84.30	84.00	28	753	3.72%
2018/07/12	1	81.80	3	80.53	81.80	-2	733	-0.27%
2018/07/11	33	78.41	2	80.00	77.40	31	709	4.37%
2018/07/10	46	76.95	0	0.00	78.00	46	699	6.58%
2018/07/06	0	0.00	20	72.15	72.50	-20	684	-2.92%
2018/07/05	51	72.39	1	72.00	72.00	50	680	7.35%
2018/07/03	5	75.48	0	0.00	74.50	5	676	0.74%
2018/07/02	15	76.26	0	0.00	76.70	15	669	2.24%
2018/06/28	0	0.00	1	72.00	72.20	-1	630	-0.16%
2018/06/26	1	66.60	1	72.90	72.50	0	565	0.00%
2018/06/25	0	0.00	22	70.07	69.80	-22	542	-4.05%
2018/06/21	0	0.00	3	62.20	62.00	-3	509	-0.59%
2018/06/20	3	61.43	3	61.30	61.30	0	517	0.00%
2018/06/19	0	0.00	3	61.60	61.60	-3	515	-0.58%
2018/06/15	1	63.00	52	62.93	62.90	-51	519	-9.82%
2018/06/14	0	0.00	3	62.80	62.80	-3	522	-0.57%
2018/06/12	0	0.00	55	61.80	61.70	-55	524	-10.49%
2018/06/07	0	0.00	57	61.13	61.10	-57	524	-10.87%
2018/06/06	0	0.00	1	60.60	61.10	-1	527	-0.19%
2018/06/05	2	60.70	14	61.60	59.90	-12	528	-2.27%
2018/06/04	0	0.00	5	62.20	61.60	-5	521	-0.96%
2018/05/29	0	0.00	2	62.90	63.00	-2	513	-0.39%
2018/05/28	1	63.00	0	0.00	63.00	1	513	0.19%
2018/05/18	0	0.00	1	62.00	61.40	-1	557	-0.18%
2018/05/16	0	0.00	12	60.37	61.40	-12	562	-2.13%
2018/05/15	31	59.52	0	0.00	59.30	31	566	5.47%
2018/05/14	0	0.00	94	59.05	58.80	-94	574	-16.38%
2018/05/10	1	60.30	1	60.00	60.20	0	573	0.00%
2018/05/09	0	0.00	30	59.06	58.90	-30	574	-5.22%
2018/05/08	0	0.00	60	59.23	59.00	-60	579	-10.36%
2018/05/07	20	58.41	1	58.00	59.20	19	578	3.28%
2018/05/04	3	59.10	54	58.71	59.10	-51	573	-8.89%
2018/05/03	0	0.00	5	59.94	61.40	-5	555	-0.90%
2018/04/30	0	0.00	2	57.00	56.40	-2	573	-0.35%
2018/04/27	2	57.60	1	57.40	57.50	1	576	0.17%
2018/04/25	5	56.52	32	56.75	58.30	-27	615	-4.38%
2018/04/23	0	0.00	8	59.83	58.80	-8	670	-1.19%
2018/04/20	0	0.00	37	60.18	59.80	-37	680	-5.44%
2018/04/19	1	61.00	33	60.75	59.20	-32	679	-4.71%
2018/04/18	3	61.50	0	0.00	61.40	3	668	0.45%
2018/04/16	0	0.00	11	66.06	65.60	-11	686	-1.60%
2018/04/13	0	0.00	50	66.68	66.00	-50	699	-7.15%
2018/04/11	1	67.50	1	67.90	67.50	0	740	0.00%
2018/04/10	0	0.00	23	68.68	67.50	-23	752	-3.06%
2018/04/03	3	66.93	25	67.18	66.70	-22	766	-2.87%
2018/04/02	0	0.00	1	68.10	67.00	-1	785	-0.13%
2018/03/31	3	68.43	45	67.99	67.90	-42	791	-5.30%
2018/03/30	0	0.00	74	65.29	65.40	-74	793	-9.32%
2018/03/29	1	64.60	0	0.00	64.20	1	811	0.12%
2018/03/28	6	64.45	0	0.00	64.50	6	817	0.73%
2018/03/27	0	0.00	1	66.70	65.00	-1	832	-0.12%
2018/03/26	6	65.77	0	0.00	65.30	6	842	0.71%
2018/03/23	6	67.45	1	70.70	67.10	5	852	0.59%
2018/03/22	4	71.63	0	0.00	71.10	4	855	0.47%
2018/03/21	5	71.80	0	0.00	72.00	5	865	0.58%
2018/03/19	5	73.90	1	73.60	73.60	4	961	0.42%
2018/03/16	6	74.57	4	74.88	74.00	2	1,017	0.20%
2018/03/15	5	74.06	0	0.00	74.20	5	1,047	0.48%
2018/03/14	5	72.58	0	0.00	72.70	5	1,132	0.44%
2018/03/12	0	0.00	28	72.76	72.30	-28	1,208	-2.32%
2018/03/09	3	73.17	30	72.64	71.90	-27	1,220	-2.21%
2018/03/08	1	73.30	21	73.93	73.50	-20	1,308	-1.53%
2018/03/07	2	74.45	1	73.90	74.00	1	1,334	0.07%
2018/03/01	0	0.00	1	75.70	74.80	-1	1,490	-0.07%
2018/02/27	0	0.00	6	76.50	74.70	-6	1,553	-0.39%
2018/02/26	3	76.47	19	76.60	76.20	-16	1,572	-1.02%
2018/02/23	6	78.37	0	0.00	76.10	6	1,585	0.38%
2018/02/22	15	75.47	5	78.16	78.80	10	1,567	0.64%
2018/02/21	9	72.91	2	72.70	74.30	7	1,563	0.45%
2018/02/12	2	70.95	77	71.75	71.00	-75	1,563	-4.80%
2018/02/07	1	76.00	0	0.00	74.50	1	1,555	0.06%
2018/02/05	1	80.00	37	80.07	80.90	-36	1,550	-2.32%
2018/01/31	47	84.30	11	82.09	85.30	36	1,568	2.30%
2018/01/30	3	82.97	0	0.00	82.60	3	1,573	0.19%
2018/01/29	1	83.70	1	84.10	83.50	0	1,571	0.00%
2018/01/25	1	86.10	1	86.10	85.50	0	1,614	0.00%
2018/01/24	2	90.85	1	92.00	86.20	1	1,613	0.06%
2018/01/23	158	87.55	0	0.00	88.00	158	1,581	9.99%	大買/鉅額交易
2018/01/22	3	87.67	0	0.00	87.10	3	1,623	0.18%
2018/01/19	0	0.00	1	89.00	88.70	-1	1,626	-0.06%
2018/01/18	2	89.25	4	89.43	89.20	-2	1,608	-0.12%
2018/01/17	33	87.31	2	87.60	86.80	31	1,595	1.94%
2018/01/16	16	85.64	1	84.90	84.60	15	1,618	0.93%
2018/01/15	1	84.90	3	84.80	83.50	-2	1,662	-0.12%
2018/01/11	4	81.53	3	81.90	81.40	1	1,803	0.06%
2018/01/09	3	86.00	10	86.50	86.90	-7	1,846	-0.38%
2018/01/04	10	84.10	1	84.60	84.00	9	1,864	0.48%
2018/01/03	1	83.00	10	83.70	82.30	-9	1,972	-0.46%