宏全 (9939)-元大-新莊券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
160.0
漲跌
▲2.0
漲幅
+1.27%
成交量
574張
產業
上市其他類股
477人加入追蹤

立即追蹤
本地時間:13:30

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

宏全 (9939)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/26	0.1	158.50	0	0.00	158.00	0.1	1,062	0.01%
2024/04/25	0	0.00	25	158.72	158.50	-25	1,067	-2.34%
2024/04/24	10	154.51	0	0.00	155.50	10	1,056	0.95%
2024/04/23	46.2	155.49	0	0.00	155.00	46.2	1,045	4.42%
2024/04/22	11.1	156.07	62	160.52	161.00	-50.9	1,017	-5.00%
2024/04/19	53	156.35	1	160.00	159.00	52	978	5.32%
2024/04/18	0	0.00	34	158.32	160.00	-34	949	-3.58%
2024/04/17	1.3	154.39	0	0.00	155.50	1.3	931	0.14%
2024/04/15	0	0.00	1	155.00	154.50	-1	949	-0.11%
2024/04/12	0	0.00	24	157.81	155.00	-24	950	-2.53%
2024/04/11	0	0.00	25	151.00	152.00	-25	927	-2.70%
2024/04/10	40	148.50	0	0.00	149.00	40	924	4.33%
2024/04/08	1	151.50	60	150.61	152.00	-59	925	-6.37%
2024/04/02	0	0.00	51	147.59	147.50	-51	914	-5.58%
2024/04/01	0	0.00	24	145.83	146.50	-24	912	-2.63%
2024/03/29	38	144.22	0	0.00	144.00	38	910	4.18%
2024/03/28	14	146.00	0	0.00	146.00	14	904	1.55%
2024/03/26	3	145.67	52	146.52	147.50	-49	923	-5.31%
2024/03/25	0	0.00	20	145.55	146.00	-20	936	-2.14%
2024/03/22	24	144.04	3	146.00	144.00	21	946	2.22%
2024/03/21	0	0.00	2	145.75	146.00	-2	957	-0.21%
2024/03/20	30	142.50	0	0.00	142.50	30	975	3.07%
2024/03/19	0	0.00	7	144.50	143.50	-7	988	-0.71%
2024/03/18	9	143.33	0.1	145.00	143.50	8.9	991	0.90%
2024/03/13	11	143.46	2	143.50	143.50	9	1,060	0.85%
2024/03/12	0	0.00	2	144.75	145.00	-2	1,077	-0.19%
2024/03/11	34	143.29	11	145.55	146.00	23	1,082	2.13%
2024/03/08	4	145.38	0	0.00	146.00	4	1,072	0.37%
2024/03/07	2	149.00	0	0.00	149.00	2	1,058	0.19%
2024/03/06	0	0.00	7	150.36	149.50	-7	1,083	-0.65%
2024/03/05	0	0.00	58	149.09	148.50	-58	1,134	-5.11%
2024/03/04	47.1	145.69	0	0.00	146.00	47.1	1,126	4.18%
2024/03/01	26	146.06	0	0.00	146.00	26	1,140	2.28%
2024/02/29	22	145.52	0.1	146.50	145.50	22	1,164	1.88%
2024/02/27	1	146.00	0	0.00	146.00	1	1,158	0.09%
2024/02/26	1	141.00	50	144.72	145.00	-49	1,152	-4.25%
2024/02/22	0	0.00	2	142.50	142.50	-2	1,177	-0.17%
2024/02/21	2	140.75	0	0.00	141.00	2	1,214	0.16%
2024/02/20	20.4	139.53	1.1	139.10	142.00	19.4	1,207	1.60%
2024/02/19	1	140.50	0	0.00	140.50	1	1,197	0.08%
2024/02/15	0.1	140.00	51	142.03	143.00	-51	1,187	-4.29%
2024/02/05	2	137.50	0	0.00	137.50	2	1,173	0.17%
2024/02/02	21	135.62	0	0.00	136.00	21	1,175	1.79%
2024/02/01	10	137.50	0	0.00	137.50	10	1,159	0.86%
2024/01/31	0	0.00	40	138.78	139.50	-40	1,143	-3.50%
2024/01/30	0	138.50	10	137.65	137.00	-10	1,132	-0.88%
2024/01/29	1	135.50	23.1	135.57	137.50	-22.1	1,119	-1.97%
2024/01/26	0	0.00	72	131.17	131.50	-72	1,101	-6.54%
2024/01/25	20	129.00	0	0.00	129.00	20	1,090	1.83%
2024/01/24	0	0.00	1	132.00	131.00	-1	1,083	-0.09%
2024/01/23	1	130.50	53	132.26	133.50	-52	1,078	-4.82%
2024/01/22	0	0.00	76	129.93	130.50	-76	1,090	-6.97%
2024/01/19	1	125.50	0	0.00	127.50	1	1,083	0.09%
2024/01/18	20	127.00	0	0.00	127.00	20	1,078	1.85%
2024/01/17	0	0.00	10	129.50	129.50	-10	1,075	-0.93%
2024/01/16	0	0.00	40	128.88	129.50	-40	1,067	-3.75%
2024/01/15	5	125.50	5	126.50	127.00	0	1,052	0.00%
2024/01/12	47	125.64	1	125.50	125.50	46	1,054	4.36%
2024/01/11	0	127.00	69	127.31	127.00	-69	1,053	-6.55%
2024/01/10	21	125.50	4	125.75	125.50	17	1,059	1.60%
2024/01/09	1	127.50	78	126.82	127.50	-77	1,055	-7.30%
2024/01/08	22	123.32	2	124.00	124.00	20	1,030	1.94%
2024/01/04	1	122.50	1	123.50	123.50	0	1,036	0.00%
2024/01/02	21	122.57	1	123.50	122.50	20	1,039	1.92%
2023/12/29	1	123.50	2	124.25	125.00	-1	1,039	-0.10%
2023/12/28	21	124.00	0	0.00	123.50	21	1,040	2.02%
2023/12/27	22	124.05	11	124.14	125.00	11	1,038	1.06%
2023/12/26	0.5	124.00	1	124.50	124.50	-0.5	1,035	-0.05%
2023/12/22	12	121.50	13	122.85	123.00	-1	1,038	-0.10%
2023/12/20	46	122.50	1	125.00	122.50	45	1,028	4.38%
2023/12/19	14	123.14	0	0.00	123.50	14	1,015	1.38%
2023/12/18	1	124.00	22	123.68	124.00	-21	1,002	-2.10%
2023/12/15	0	0.00	1	124.50	123.50	-1	1,006	-0.10%
2023/12/14	1	123.00	22	123.36	123.00	-21	986	-2.13%
2023/12/13	26	121.87	0	0.00	122.00	26	972	2.67%
2023/12/12	36	123.33	1	122.50	123.00	35	985	3.55%
2023/12/11	55	122.76	0	0.00	122.50	55	979	5.62%
2023/12/08	0	0.00	10	125.00	125.50	-10	956	-1.05%
2023/12/06	0	0.00	1	123.50	124.50	-1	932	-0.11%
2023/12/05	1	121.00	1	122.00	122.00	0	926	0.00%
2023/12/04	0	0.00	51	122.36	122.50	-51	910	-5.60%
2023/11/30	1	123.00	1	121.00	120.00	0	879	0.00%
2023/11/29	1.5	115.17	0	115.00	116.00	1.5	825	0.18%
2023/11/27	0	0.00	2	117.00	117.50	-2	812	-0.25%
2023/11/24	0	0.00	1	114.50	115.00	-1	790	-0.13%
2023/11/23	1	114.50	3	114.33	115.00	-2	790	-0.25%
2023/11/22	1	114.50	10	114.50	114.50	-9	786	-1.14%
2023/11/21	0	0.00	2	110.99	110.50	-2	759	-0.26%
2023/11/20	0	110.50	10.1	109.68	109.50	-10.1	758	-1.33%
2023/11/17	0	0.00	1	105.50	105.50	-1	752	-0.13%
2023/11/16	0	0.00	18	105.00	105.00	-18	764	-2.35%
2023/11/15	0	0.00	1	106.00	105.50	-1	763	-0.13%
2023/11/13	0	0.00	23	104.52	105.00	-23	767	-3.00%
2023/11/09	0	0.00	2	104.50	105.00	-2	786	-0.25%
2023/11/07	0	0.00	1	102.50	102.50	-1	852	-0.12%
2023/11/06	0	0.00	1	102.51	102.50	-1	863	-0.12%
2023/11/03	1	101.50	0	0.00	102.50	1	872	0.11%
2023/11/02	30	102.00	0	0.00	101.50	30	888	3.38%
2023/10/31	0	102.50	1	100.50	100.50	-1	895	-0.11%
2023/10/24	21	101.45	0	0.00	101.50	21	952	2.20%
2023/10/23	0	101.50	0	0.00	102.00	0	960	0.00%
2023/10/19	1	101.50	0	0.00	101.50	1	985	0.10%
2023/10/18	0	0.00	11	101.45	103.50	-11	989	-1.11%
2023/10/12	33	103.47	0	0.00	103.50	33	1,028	3.21%
2023/10/11	10	103.95	0	0.00	103.50	10	1,037	0.96%
2023/10/06	10	105.50	0	0.00	105.00	10	1,041	0.96%
2023/10/05	38	105.11	0	0.00	106.00	38	1,059	3.59%
2023/10/03	20	105.50	0	0.00	105.00	20	1,070	1.87%
2023/09/28	30	105.50	0	0.00	105.50	30	1,086	2.76%
2023/09/27	10	105.70	0	0.00	106.50	10	1,108	0.90%
2023/09/26	0	0.00	4	106.00	106.50	-4	1,132	-0.35%
2023/09/20	1	104.00	0	0.00	104.50	1	1,214	0.08%
2023/09/19	8	105.50	0	0.00	105.00	8	1,215	0.66%
2023/09/18	2	105.25	0.5	106.00	105.50	1.5	1,218	0.12%
2023/09/15	12	105.13	11	106.09	106.50	1	1,229	0.08%
2023/09/14	40	106.45	0	0.00	105.50	40	1,246	3.21%
2023/09/13	0	0.00	20	106.50	107.00	-20	1,282	-1.56%
2023/09/08	39	104.72	1	105.00	105.50	38	1,352	2.81%
2023/09/05	0	0.00	2	105.50	105.50	-2	1,430	-0.14%
2023/09/01	0	0.00	2	103.50	103.50	-2	1,441	-0.14%
2023/08/31	0	0.00	41	104.35	104.50	-41	1,449	-2.83%
2023/08/30	30	102.00	0	0.00	103.50	30	1,451	2.07%
2023/08/23	0	0.00	12	101.75	104.00	-12	1,521	-0.79%
2023/08/22	50	100.40	0	0.00	100.50	50	1,515	3.30%
2023/08/21	0	101.00	10	101.50	100.50	-10	1,521	-0.65%
2023/08/16	0	0.00	1	99.10	99.30	-1	1,591	-0.06%
2023/08/15	1	100.00	0	0.00	100.00	1	1,594	0.06%
2023/08/14	45.2	98.70	2	98.50	98.30	43.2	1,580	2.73%
2023/08/11	11	101.00	0	0.00	101.00	11	1,565	0.70%
2023/08/10	2	102.00	31	102.48	102.50	-29	1,558	-1.86%
2023/08/09	17	103.47	0	0.00	103.00	17	1,579	1.08%
2023/08/08	12.4	103.53	0	0.00	103.00	12.4	1,585	0.78%
2023/08/07	1.1	104.07	0	0.00	104.50	1.1	1,607	0.07%
2023/08/04	44	104.98	0	0.00	105.00	44	1,769	2.49%
2023/08/02	0.2	105.00	9	106.17	104.50	-8.8	1,789	-0.49%
2023/08/01	35	105.50	0	0.00	105.00	35	1,816	1.93%
2023/07/31	1	107.00	1	107.50	107.50	0	1,810	0.00%
2023/07/28	10	106.00	0.1	106.50	107.00	9.9	1,806	0.55%
2023/07/27	1	106.50	9	106.61	106.50	-8	1,801	-0.44%
2023/07/26	0	0.00	11	105.50	105.50	-11	1,784	-0.62%
2023/07/25	66	104.64	0	0.00	105.00	66	1,779	3.71%
2023/07/24	69	103.99	0	0.00	103.00	69	1,758	3.92%
2023/07/21	0	0.00	0.1	104.50	104.50	-0.1	1,762	0.00%
2023/07/19	0	0.00	3.5	105.00	104.00	-3.5	1,767	-0.20%
2023/07/18	0.2	104.00	0	0.00	103.00	0.2	1,756	0.01%
2023/07/17	1.2	105.75	21	104.98	104.50	-19.8	1,752	-1.13%
2023/07/14	0	0.00	0.7	104.50	104.00	-0.7	1,750	-0.04%
2023/07/13	1	102.50	0	0.00	104.00	1	1,749	0.06%
2023/07/12	57	103.28	0	0.00	103.00	57	1,748	3.26%
2023/07/11	0	105.00	0	0.00	105.00	0	1,745	0.00%
2023/07/10	0	0.00	0.1	104.00	103.00	-0.1	1,744	-0.01%
2023/07/07	0.1	104.50	0	0.00	103.50	0.1	1,747	0.00%
2023/07/06	0	0.00	5.2	105.48	104.50	-5.2	1,756	-0.30%
2023/07/05	0.1	106.00	3	106.33	105.50	-3	1,755	-0.17%
2023/07/04	11.1	102.56	11	103.59	103.00	0.1	1,744	0.01%
2023/07/03	3	106.00	1	106.00	106.00	2	1,725	0.12%
2023/06/30	0.1	106.50	0	0.00	105.50	0.1	1,709	0.00%
2023/06/29	0	0.00	13	106.50	107.00	-13	1,705	-0.76%
2023/06/28	0	0.00	1	106.50	105.50	-1	1,682	-0.06%
2023/06/27	0	0.00	19	106.50	105.00	-19	1,683	-1.13%
2023/06/26	0	0.00	1	104.00	104.00	-1	1,672	-0.06%
2023/06/21	0	0.00	0	105.50	105.00	0	1,700	0.00%
2023/06/20	0	0.00	43.1	106.29	107.00	-43.1	1,697	-2.54%
2023/06/19	1	104.00	44	105.28	106.00	-43	1,675	-2.57%
2023/06/16	45.2	101.01	12	103.25	103.50	33.2	1,657	2.00%
2023/06/15	39	101.27	6	100.50	100.50	33	1,626	2.03%
2023/06/14	1	100.50	6	101.33	102.00	-5	1,632	-0.31%
2023/06/13	31.2	101.47	1	102.00	102.00	30.2	1,633	1.85%
2023/06/12	31.2	101.00	0	0.00	102.50	31.2	1,613	1.93%
2023/06/09	3	101.67	0	0.00	102.00	3	1,623	0.18%
2023/06/08	35	101.49	0	0.00	101.00	35	1,662	2.11%
2023/06/07	66	102.72	0	0.00	103.00	66	1,702	3.88%
2023/06/06	0	0.00	1	104.00	104.00	-1	1,726	-0.06%
2023/06/05	1	104.50	0	0.00	105.00	1	1,744	0.06%
2023/06/02	0	0.00	1	107.50	107.00	-1	1,741	-0.06%
2023/06/01	0.8	105.50	0	0.00	104.50	0.8	1,757	0.05%
2023/05/31	7	104.79	0	0.00	104.00	7	1,813	0.39%
2023/05/30	0	0.00	1	105.50	106.00	-1	1,816	-0.06%
2023/05/29	3	106.83	59	106.34	106.50	-56	1,832	-3.06%
2023/05/26	55.4	102.78	0.2	103.50	103.00	55.2	1,817	3.04%
2023/05/25	0	0.00	1	104.00	106.50	-1	1,831	-0.05%
2023/05/24	1	106.00	0	0.00	106.00	1	1,850	0.05%
2023/05/23	3	107.33	0	0.00	107.00	3	1,862	0.16%
2023/05/19	0	0.00	0.7	101.36	101.50	-0.7	1,848	-0.04%
2023/05/18	1	101.50	0.5	101.50	100.50	0.5	1,866	0.03%
2023/05/17	0	0.00	2	101.25	101.00	-2	1,868	-0.11%
2023/05/15	0	0.00	40.5	99.90	100.00	-40.5	1,858	-2.18%
2023/05/11	0	0.00	1	97.90	97.50	-1	1,913	-0.05%
2023/05/10	7.7	95.73	0	0.00	97.00	7.7	1,916	0.40%
2023/05/09	0	0.00	1	104.50	104.00	-1	1,762	-0.06%
2023/05/08	0	0.00	1	101.50	103.50	-1	1,746	-0.06%
2023/05/05	0	0.00	13	100.54	100.50	-13	1,722	-0.75%
2023/05/04	1	99.80	4	100.25	100.50	-3	1,723	-0.17%
2023/05/02	4	99.93	0	0.00	100.00	4	1,742	0.23%
2023/04/24	0.2	99.60	0	0.00	99.50	0.2	1,757	0.01%
2023/04/20	20	98.70	0	0.00	98.70	20	1,750	1.14%
2023/04/14	0	0.00	26	100.94	101.00	-26	1,716	-1.51%
2023/04/12	0	0.00	6	99.83	100.00	-6	1,708	-0.35%
2023/04/11	0.5	99.90	0	0.00	100.00	0.5	1,713	0.03%
2023/04/10	0	0.00	0	99.80	98.80	0	1,708	0.00%
2023/04/07	0	0.00	2	99.00	99.00	-2	1,703	-0.12%
2023/04/06	1	96.90	0	0.00	97.20	1	1,693	0.06%
2023/03/31	0	0.00	31	96.01	97.20	-31	1,700	-1.82%
2023/03/30	1	95.70	0	0.00	95.80	1	1,692	0.06%
2023/03/29	0	96.85	0	0.00	96.60	0	1,695	0.00%
2023/03/28	0.1	96.70	2	96.80	96.10	-1.9	1,709	-0.11%
2023/03/27	0	0.00	1	97.10	98.10	-1	1,710	-0.06%
2023/03/24	1	97.20	1.7	97.62	97.50	-0.7	1,743	-0.04%
2023/03/23	5	98.48	1	98.50	98.60	4	1,744	0.23%
2023/03/22	0	0.00	2	99.70	99.60	-2	1,745	-0.11%
2023/03/21	2	100.15	35.1	100.00	99.80	-33.1	1,738	-1.90%
2023/03/20	2	98.95	0	0.00	99.20	2	1,720	0.12%
2023/03/17	26	97.63	2	98.50	97.80	24	1,712	1.40%
2023/03/16	70	97.93	1	97.90	98.90	69	1,682	4.10%
2023/03/15	5	99.28	20	100.00	99.10	-15	1,663	-0.90%
2023/03/13	62	98.65	1	99.10	98.90	61	1,634	3.73%
2023/03/10	1	102.00	2	100.40	101.00	-1	1,593	-0.06%
2023/03/09	20	104.50	90	103.00	104.50	-70	1,566	-4.47%
2023/03/08	31	99.83	1	99.80	101.00	30	1,544	1.94%
2023/03/07	2	101.00	0	0.00	101.00	2	1,518	0.13%
2023/03/06	1	102.50	42	100.83	101.50	-41	1,503	-2.73%
2023/03/03	1	100.50	99	99.28	100.00	-98	1,463	-6.70%
2023/03/02	3	96.43	34	96.66	96.50	-31	1,391	-2.23%
2023/03/01	0	0.00	3	96.13	96.20	-3	1,378	-0.22%
2023/02/24	1	96.50	8	96.81	96.50	-7	1,355	-0.52%
2023/02/23	4	96.45	139	96.90	96.40	-135	1,340	-10.07%	大賣/鉅額交易
2023/02/22	4	96.25	0	0.00	95.60	4	1,306	0.31%
2023/02/21	0	0.00	51	97.58	97.80	-51	1,278	-3.99%
2023/02/20	2	95.95	31	96.51	95.90	-29	1,261	-2.30%
2023/02/17	1	96.80	0	96.50	96.60	1	1,248	0.08%
2023/02/16	26	93.92	40	93.63	94.40	-14	1,223	-1.14%
2023/02/15	0	0.00	49	92.51	92.60	-49	1,207	-4.06%
2023/02/14	3	93.43	0	0.00	91.70	3	1,206	0.25%
2023/02/13	18.2	91.21	0	0.00	92.30	18.2	1,204	1.51%
2023/02/10	1.3	90.77	0.2	91.00	92.50	1.2	1,186	0.10%
2023/02/09	41	96.04	6	95.12	93.50	35	1,109	3.15%
2023/02/08	0.2	94.53	10.5	94.50	94.50	-10.4	1,086	-0.95%
2023/02/07	0	0.00	40	91.26	91.70	-40	1,044	-3.83%
2023/02/03	16	91.74	50	91.32	91.70	-34	1,032	-3.29%
2023/02/02	0	0.00	0	90.40	90.40	0	1,029	0.00%
2023/02/01	1.2	90.33	20	91.05	90.40	-18.8	1,041	-1.81%
2023/01/31	1	89.80	140	89.99	89.50	-139	1,090	-12.75%	大賣/鉅額交易
2023/01/30	0	0.00	67.2	88.59	88.90	-67.2	1,109	-6.06%
2023/01/17	80	86.94	0	0.00	87.00	80	1,092	7.32%
2023/01/16	0	0.00	2	87.80	87.30	-2	1,095	-0.18%
2023/01/12	53	86.50	0	0.00	86.30	53	1,134	4.67%
2023/01/11	4	87.63	4	88.53	87.50	0	1,138	0.00%
2023/01/09	0	0.00	94	88.01	87.70	-94	1,140	-8.24%
2023/01/06	0	0.00	52	87.40	87.40	-52	1,138	-4.57%
2023/01/05	1	85.60	20	86.45	86.90	-19	1,143	-1.66%
2023/01/04	60	86.05	0	0.00	86.10	60	1,147	5.23%
2023/01/03	65	85.97	0	0.00	86.40	65	1,160	5.60%
2022/12/29	11	85.25	11	86.09	87.00	0	1,163	0.00%
2022/12/28	31	86.03	5	87.32	86.00	26	1,196	2.17%
2022/12/27	1	86.80	1	87.60	86.80	0	1,242	0.00%
2022/12/26	0	0.00	20	86.85	87.10	-20	1,256	-1.59%
2022/12/23	0	0.00	82	86.40	86.90	-82	1,282	-6.39%
2022/12/22	0	0.00	81	85.31	85.10	-81	1,311	-6.18%
2022/12/21	23	83.67	0	0.00	84.00	23	1,316	1.75%
2022/12/20	95	84.64	1	86.70	84.10	94	1,312	7.16%
2022/12/19	66	87.31	0	0.00	87.80	66	1,304	5.06%
2022/12/16	1	88.00	13	87.84	87.10	-12	1,290	-0.93%
2022/12/15	0	0.00	113	87.81	88.60	-113	1,256	-8.99%	大賣/鉅額交易
2022/12/14	0	0.00	11	84.80	85.30	-11	1,234	-0.89%
2022/12/13	20	84.20	0	0.00	84.20	20	1,260	1.59%
2022/12/12	4	82.93	0	0.00	84.10	4	1,264	0.32%
2022/12/09	83	83.48	0.1	84.00	83.30	82.9	1,267	6.54%
2022/12/07	30	84.00	0	0.00	84.10	30	1,317	2.28%
2022/12/06	21	83.60	1	83.50	83.60	20	1,346	1.49%
2022/12/05	0	0.00	88	83.13	83.30	-88	1,371	-6.42%
2022/12/02	6	81.80	0	0.00	82.40	6	1,365	0.44%
2022/12/01	6	81.43	5	82.70	82.10	1	1,356	0.07%
2022/11/30	40	81.83	2	82.30	80.60	38	1,330	2.86%
2022/11/25	0	0.00	2	82.60	81.80	-2	1,312	-0.15%
2022/11/23	1	82.20	27	82.03	82.20	-26	1,317	-1.97%
2022/11/21	30	82.40	0	0.00	82.40	30	1,313	2.28%
2022/11/18	2	81.70	0	0.00	82.30	2	1,310	0.15%
2022/11/17	0	0.00	18	81.49	81.90	-18	1,303	-1.38%
2022/11/16	62	80.65	3	81.53	80.40	59	1,293	4.56%
2022/11/11	4	82.73	16	82.20	81.80	-12	1,266	-0.95%
2022/11/10	2	82.30	0	0.00	82.20	2	1,288	0.16%
2022/11/09	11	83.30	3	83.20	82.90	8	1,272	0.63%
2022/11/07	0	0.00	20	84.75	84.70	-20	1,257	-1.59%
2022/11/04	0	0.00	10	84.60	84.60	-10	1,267	-0.79%
2022/11/03	10	83.00	11	83.80	84.00	-1	1,277	-0.08%
2022/11/01	0	0.00	11	83.94	84.30	-11	1,276	-0.86%
2022/10/31	144	83.00	0	0.00	83.40	144	1,272	11.32%	大買/鉅額交易
2022/10/27	1	84.60	127	84.01	84.90	-126	1,236	-10.19%	大賣/鉅額交易
2022/10/26	16	77.14	179	80.35	81.10	-163	1,170	-13.92%	大賣/鉅額交易
2022/10/25	36	77.12	0	0.00	76.80	36	1,128	3.19%
2022/10/24	5.8	78.87	10	79.30	78.10	-4.2	1,129	-0.37%
2022/10/21	1	78.50	2	79.20	79.20	-1	1,133	-0.09%
2022/10/20	6	77.97	0	0.00	79.50	6	1,131	0.53%
2022/10/19	23	79.39	0	0.00	79.10	23	1,091	2.11%
2022/10/18	3	80.17	0	0.00	79.50	3	1,080	0.28%
2022/10/17	3	80.30	0	0.00	80.40	3	1,079	0.28%
2022/10/14	0	0.00	4	82.43	81.70	-4	1,077	-0.37%
2022/10/12	2	80.10	0	0.00	81.00	2	1,079	0.19%
2022/10/11	2	80.60	0	0.00	80.80	2	1,073	0.19%
2022/10/07	1	83.00	7	83.21	83.50	-6	1,064	-0.56%
2022/10/06	2	83.55	0	0.00	83.30	2	1,068	0.19%
2022/10/05	1	83.60	11	85.12	84.40	-10	1,066	-0.94%
2022/10/04	6	85.60	0	0.00	85.80	6	1,025	0.59%
2022/09/29	0	0.00	1	84.28	83.80	-1	926	-0.11%
2022/09/28	0	0.00	1	80.80	80.50	-1	895	-0.11%
2022/09/27	1	83.10	4	82.25	83.10	-3	898	-0.33%
2022/09/26	1	81.60	2	81.70	81.20	-1	888	-0.11%
2022/09/21	0	0.00	2	84.70	83.90	-2	880	-0.23%
2022/09/20	0	84.30	12	84.18	84.80	-12	870	-1.38%
2022/09/19	4	81.85	0	0.00	81.90	4	837	0.48%
2022/09/16	1	83.20	1	83.30	83.30	0	833	0.00%
2022/09/14	0	82.90	3	81.80	83.00	-3	835	-0.36%
2022/09/13	1.2	81.17	19	81.61	81.50	-17.8	827	-2.15%
2022/09/12	1.1	78.10	37	79.85	79.50	-35.9	821	-4.37%
2022/09/08	0	77.60	12	77.29	77.80	-12	801	-1.49%
2022/09/07	73	75.58	0	0.00	75.90	73	799	9.14%
2022/09/06	30.1	74.64	0	0.00	75.20	30.1	804	3.74%
2022/09/05	54	74.81	0	0.00	75.00	54	808	6.68%
2022/09/02	0	0.00	1	75.10	74.70	-1	812	-0.12%
2022/09/01	0	0.00	2	74.85	75.30	-2	812	-0.25%
2022/08/31	71	75.07	0	0.00	74.90	71	808	8.79%
2022/08/30	0.3	75.60	0	0.00	75.10	0.3	808	0.04%
2022/08/29	21.2	75.31	0	0.00	75.30	21.2	804	2.64%
2022/08/26	1	76.00	15	75.96	76.30	-14	801	-1.75%
2022/08/25	71	75.70	0	0.00	75.70	71	796	8.92%
2022/08/22	21.2	75.88	0	0.00	75.90	21.2	793	2.67%
2022/08/19	2	75.85	2	76.00	75.90	0	790	0.00%
2022/08/18	22.3	76.35	0	0.00	76.40	22.3	791	2.81%
2022/08/17	2.1	76.52	94	76.81	77.00	-91.9	785	-11.71%
2022/08/15	1	75.00	11	74.89	74.80	-10	751	-1.33%
2022/08/11	2	74.00	268	73.77	73.90	-266	784	-33.92%	大賣/鉅額交易
2022/08/10	30	73.80	2	73.80	73.80	28	773	3.62%
2022/08/09	6	73.60	0	0.00	73.90	6	760	0.79%
2022/08/05	2	73.35	0	0.00	73.50	2	762	0.26%
2022/08/04	30	72.30	0	0.00	72.80	30	768	3.90%
2022/08/03	70.1	72.55	4	72.75	72.60	66.1	772	8.55%
2022/08/02	0	0.00	4	73.20	73.20	-4	769	-0.52%
2022/07/29	80	74.08	0	0.00	74.10	80	767	10.42%
2022/07/28	0	0.00	40	74.51	74.80	-40	757	-5.28%
2022/07/27	0	0.00	2	74.35	74.60	-2	745	-0.27%
2022/07/25	0	0.00	30	73.65	73.90	-30	733	-4.09%
2022/07/22	3	73.30	22	73.21	73.10	-19	728	-2.61%
2022/07/21	0	0.00	2	72.30	72.30	-2	724	-0.28%
2022/07/20	1	72.50	263	72.14	72.20	-262	718	-36.46%	大賣/鉅額交易
2022/07/19	30	72.00	0	0.00	72.00	30	716	4.19%
2022/07/15	31	70.99	0	0.00	71.00	31	706	4.39%
2022/07/14	56	71.04	0	0.00	71.20	56	700	7.99%
2022/07/13	51	71.42	1	71.30	71.40	50	694	7.20%
2022/07/12	0	0.00	1	71.40	71.00	-1	686	-0.15%
2022/07/08	0	0.00	35	72.39	72.30	-35	682	-5.12%
2022/07/07	0	0.00	1	70.80	71.60	-1	679	-0.15%
2022/07/06	1	70.60	1	70.80	70.50	0	686	0.00%
2022/07/05	12	73.94	0	0.00	73.90	12	690	1.74%
2022/07/01	20	75.50	0	0.00	74.10	20	683	2.93%
2022/06/29	1	77.50	0	78.00	77.50	1	671	0.15%
2022/06/28	1	78.00	0	0.00	78.00	1	674	0.15%
2022/06/24	0	0.00	1	77.60	78.50	-1	691	-0.14%
2022/06/22	1	79.10	1	78.20	78.20	0	706	0.00%
2022/06/21	1	78.70	51	78.86	78.00	-50	694	-7.20%
2022/06/20	2	78.00	32	77.61	78.00	-30	664	-4.52%
2022/06/16	31	77.72	0	0.00	77.70	31	617	5.02%
2022/06/15	0	0.00	0.1	78.40	78.50	-0.1	613	-0.02%
2022/06/10	0	0.00	0.1	76.80	77.10	-0.1	614	-0.02%
2022/06/09	0	0.00	2	76.80	76.80	-2	635	-0.31%
2022/06/08	0	0.00	1.1	75.69	76.50	-1.1	636	-0.17%
2022/06/07	1	75.00	0	0.00	75.20	1	642	0.16%
2022/05/30	1	75.20	2	75.40	75.20	-1	733	-0.14%
2022/05/27	0	0.00	1	75.00	74.90	-1	737	-0.14%
2022/05/26	0	0.00	6	74.70	74.50	-6	739	-0.81%
2022/05/25	0	74.50	0.1	74.80	74.50	-0.1	748	-0.01%
2022/05/24	0	0.00	4	73.65	73.20	-4	757	-0.53%
2022/05/20	1	71.70	11	71.38	72.20	-10	766	-1.31%
2022/05/19	10	72.90	0	0.00	72.40	10	738	1.35%
2022/05/13	0	0.00	3	73.90	74.10	-3	748	-0.40%
2022/05/10	10	73.40	10.3	73.90	74.30	-0.3	823	-0.04%
2022/05/09	3	74.37	0	0.00	74.10	3	868	0.35%
2022/05/04	0	0.00	10	75.10	75.20	-10	887	-1.13%
2022/05/03	1	74.70	0	0.00	75.00	1	902	0.11%
2022/04/29	0	0.00	1	75.80	75.40	-1	906	-0.11%
2022/04/28	0	0.00	10	74.92	75.00	-10	913	-1.09%
2022/04/27	41.1	73.69	20	74.10	74.20	21.1	921	2.28%
2022/04/25	3.2	75.43	0	0.00	75.20	3.2	938	0.34%
2022/04/22	0	0.00	2	76.60	76.70	-2	934	-0.21%
2022/04/21	3	77.07	80	76.99	76.80	-77	947	-8.13%
2022/04/15	2	75.70	3	76.00	75.90	-1	956	-0.10%
2022/04/14	1	76.50	0	0.00	76.70	1	954	0.10%
2022/04/13	0	0.00	10	76.80	76.80	-10	950	-1.05%
2022/04/12	55	76.37	7	76.79	76.50	48	961	4.99%
2022/04/11	113	77.20	1	78.40	77.30	112	957	11.70%	大買/鉅額交易
2022/04/08	12	78.23	0	0.00	78.30	12	948	1.26%
2022/04/07	73	77.92	2	78.80	77.70	71	948	7.49%
2022/04/06	0	0.00	2	78.80	78.80	-2	955	-0.21%
2022/04/01	2	79.00	0	0.00	79.00	2	949	0.21%
2022/03/31	55	78.81	4	79.30	78.80	51	948	5.38%
2022/03/30	16	78.39	0	0.00	79.00	16	940	1.70%
2022/03/29	51	78.98	1	80.90	79.10	50	924	5.41%
2022/03/28	0	0.00	4	78.40	79.80	-4	905	-0.44%
2022/03/25	0	0.00	13	77.88	78.40	-13	882	-1.47%
2022/03/24	0	0.00	10.4	77.20	77.20	-10.4	867	-1.20%
2022/03/23	4	76.80	10	77.30	76.70	-6	868	-0.69%
2022/03/18	0	0.00	11	76.26	76.30	-11	862	-1.28%
2022/03/17	1	75.60	1	75.70	75.90	0	865	0.00%
2022/03/16	22	75.28	8	75.40	75.30	14	858	1.63%
2022/03/15	20	77.00	0	0.00	75.70	20	850	2.35%
2022/03/14	0	0.00	5	76.60	77.10	-5	841	-0.59%
2022/03/11	0	0.00	1	75.60	75.20	-1	820	-0.12%
2022/03/10	0	0.00	13	75.33	75.90	-13	818	-1.59%
2022/03/09	6	73.35	0	0.00	73.40	6	809	0.74%
2022/03/08	30	74.47	4	73.25	74.00	26	789	3.30%
2022/03/07	13	76.08	1	77.70	76.10	12	761	1.58%
2022/03/04	32	78.01	2	77.95	77.70	30	751	3.99%
2022/03/03	3	77.37	8	76.79	77.70	-5	742	-0.67%
2022/03/02	0	0.00	15	76.29	76.10	-15	735	-2.04%
2022/03/01	0	0.00	22	75.75	76.00	-22	732	-3.01%
2022/02/25	65	75.04	0	0.00	75.00	65	730	8.90%
2022/02/24	18	75.01	10	75.60	75.90	8	718	1.11%
2022/02/23	3	75.67	0	0.00	76.10	3	704	0.43%
2022/02/22	2	75.90	8	75.31	76.10	-6	705	-0.85%
2022/02/21	2	76.25	0	0.00	76.40	2	700	0.29%
2022/02/18	0	0.00	40	76.55	76.90	-40	710	-5.63%
2022/02/17	3	76.17	21	76.50	76.50	-18	712	-2.53%
2022/02/16	4	75.78	4	76.20	76.50	0	711	0.00%
2022/02/15	10	75.71	1	75.40	75.70	9	708	1.27%
2022/02/14	21	75.24	0	0.00	75.60	21	715	2.93%
2022/02/11	43	76.51	0	0.00	76.20	43	716	6.00%
2022/02/10	62	76.18	22.5	76.58	76.60	39.5	703	5.62%
2022/02/09	27	72.67	1.5	73.57	74.50	25.5	648	3.93%
2022/02/08	8	71.50	7	71.47	71.50	1	606	0.16%
2022/01/25	0.2	70.80	0	0.00	70.30	0.2	633	0.03%
2022/01/24	2	70.60	1	71.50	71.60	1	629	0.16%
2022/01/20	0	72.60	3	72.60	72.60	-3	638	-0.47%
2022/01/19	100	71.45	3	71.67	71.90	97	637	15.22%
2022/01/14	1	72.50	50	72.47	71.70	-49	659	-7.44%
2022/01/12	0	0.00	2	71.60	71.60	-2	675	-0.30%
2022/01/07	0	0.00	0.1	70.20	70.20	-0.1	677	-0.02%
2022/01/05	0	0.00	3	71.00	70.90	-3	724	-0.41%
2022/01/04	50.3	70.80	4	70.60	70.80	46.3	722	6.41%
2022/01/03	1	71.00	5.4	71.09	70.80	-4.4	724	-0.61%
2021/12/27	0	70.10	0	0.00	70.10	0	747	0.00%
2021/12/24	0	0.00	4	69.45	69.40	-4	754	-0.53%
2021/12/23	0	0.00	7	69.47	69.40	-7	758	-0.92%
2021/12/22	0	0.00	1	69.40	69.30	-1	772	-0.13%
2021/12/21	1	69.80	0	0.00	69.80	1	773	0.13%
2021/12/16	1	68.80	0	0.00	69.10	1	788	0.13%
2021/12/15	50	68.55	0	0.00	68.40	50	807	6.20%
2021/12/13	5	69.10	0	0.00	69.10	5	822	0.61%
2021/12/07	5	68.26	0	0.00	68.00	5	845	0.59%
2021/12/03	0	0.00	2	67.90	68.10	-2	862	-0.23%
2021/12/02	0	0.00	2	67.60	67.40	-2	866	-0.23%
2021/11/30	51	67.00	0	0.00	67.00	51	897	5.68%
2021/11/29	50	66.99	0	0.00	66.90	50	897	5.57%
2021/11/25	2	67.60	0	0.00	67.70	2	917	0.22%
2021/11/23	50	68.30	0	0.00	68.30	50	929	5.38%
2021/11/17	1	68.10	0	0.00	68.10	1	937	0.11%
2021/11/16	1	68.60	21	68.81	68.60	-20	939	-2.13%
2021/11/11	13	68.68	0	0.00	68.90	13	967	1.34%
2021/11/10	2	67.95	100	67.95	67.80	-98	970	-10.10%
2021/11/09	0	0.00	56	67.84	68.20	-56	970	-5.77%
2021/11/04	55.4	67.49	3	67.30	67.50	52.4	1,013	5.17%
2021/11/03	13	67.78	94.3	68.21	67.70	-81.3	1,023	-7.95%
2021/11/02	0	0.00	5	66.60	66.40	-5	1,012	-0.49%
2021/10/27	51	64.90	0	0.00	64.90	51	1,099	4.64%
2021/10/26	1.1	65.69	0	0.00	65.30	1.1	1,175	0.09%
2021/10/25	1	65.60	0	0.00	65.60	1	1,160	0.09%
2021/10/22	4.1	66.25	63	66.05	65.10	-58.9	1,168	-5.04%
2021/10/21	1	66.60	4	66.93	66.00	-3	1,184	-0.25%
2021/10/20	101.2	66.60	0	0.00	66.50	101.2	1,190	8.50%	大買/鉅額交易
2021/10/19	50.1	67.40	4	66.48	67.40	46.1	1,194	3.86%
2021/10/18	51	66.29	14	66.05	66.30	37	1,206	3.07%
2021/10/15	1	65.80	0	0.00	66.50	1	1,224	0.08%
2021/10/14	57.2	66.27	2	65.95	66.30	55.2	1,224	4.51%
2021/10/13	13.2	66.71	3	67.20	66.80	10.2	1,218	0.84%
2021/10/12	1	68.00	150	67.93	68.30	-149	1,207	-12.34%	大賣/鉅額交易
2021/10/07	54	68.29	2	68.65	68.30	52	1,213	4.29%
2021/10/06	1	68.10	200	68.07	68.70	-199	1,205	-16.51%	大賣/鉅額交易
2021/10/05	1	68.50	0	0.00	68.60	1	1,222	0.08%
2021/10/04	50	69.00	0	0.00	69.00	50	1,238	4.04%
2021/10/01	0.2	70.00	100	69.83	69.50	-99.8	1,259	-7.93%
2021/09/29	51	70.60	97	70.22	70.60	-46	1,330	-3.46%
2021/09/28	0	0.00	1	71.30	71.30	-1	1,348	-0.07%
2021/09/27	1	71.00	0	0.00	71.50	1	1,394	0.07%
2021/09/24	42	71.40	116	71.64	71.40	-74	1,403	-5.27%	大賣/
2021/09/23	42.2	70.97	1	70.90	71.00	41.2	1,401	2.94%
2021/09/22	50	70.70	10	70.36	70.70	40	1,399	2.86%
2021/09/17	30	71.40	3.1	71.29	71.40	26.9	1,393	1.93%
2021/09/16	1	71.00	20	70.94	71.10	-19	1,397	-1.36%
2021/09/15	2	70.95	100	71.16	71.40	-98	1,400	-7.00%
2021/09/14	0	0.00	194	71.55	71.90	-194	1,404	-13.81%	大賣/鉅額交易
2021/09/13	4	71.13	2	71.70	71.50	2	1,433	0.14%
2021/09/10	63	71.71	0	0.00	72.00	63	1,451	4.34%
2021/09/09	0	0.00	59	72.00	71.90	-59	1,456	-4.05%
2021/09/08	41	71.50	0	0.00	71.50	41	1,475	2.78%
2021/09/07	31	73.00	0	0.00	73.00	31	1,488	2.08%
2021/09/06	71	73.15	0	0.00	73.20	71	1,510	4.70%
2021/09/02	31	74.00	0	0.00	74.00	31	1,488	2.08%
2021/08/31	83	74.65	1.1	74.80	74.80	82	1,463	5.60%
2021/08/30	81	74.82	0	0.00	75.00	81	1,476	5.49%
2021/08/27	3	74.67	0	0.00	74.60	3	1,480	0.20%
2021/08/26	40	75.00	0	0.00	75.00	40	1,493	2.68%
2021/08/25	1	75.00	60	75.06	75.00	-59	1,528	-3.86%
2021/08/24	0	0.00	100	75.31	75.10	-100	1,540	-6.49%
2021/08/23	0	0.00	93	75.12	75.40	-93	1,546	-6.01%
2021/08/20	2	73.50	183	74.09	74.00	-181	1,552	-11.66%	大賣/鉅額交易
2021/08/19	0	0.00	2.2	74.55	74.50	-2.2	1,563	-0.14%
2021/08/18	4.2	74.30	2	74.40	75.40	2.2	1,558	0.14%
2021/08/17	4	76.35	18	77.41	75.30	-14	1,545	-0.91%
2021/08/16	0	0.00	10	75.60	75.60	-10	1,535	-0.65%
2021/08/13	2	77.20	0	0.00	77.00	2	1,522	0.13%
2021/08/12	53	77.79	2	77.85	77.80	51	1,522	3.35%
2021/08/11	5	78.58	9	79.49	77.50	-4	1,537	-0.26%
2021/08/10	2	78.35	0	0.00	78.40	2	1,544	0.13%
2021/08/09	43	78.69	0	0.00	78.60	43	1,584	2.71%
2021/08/06	73	79.70	0	0.00	79.70	73	1,583	4.61%
2021/08/05	8	79.71	2	79.90	80.00	6	1,592	0.38%
2021/08/04	107	79.99	0	0.00	80.00	107	1,636	6.54%	大買/鉅額交易
2021/08/03	1	80.00	33	79.95	80.80	-32	1,651	-1.94%
2021/08/02	2.1	79.19	35	79.57	79.60	-33	1,631	-2.02%
2021/07/30	0	0.00	104	77.63	78.00	-104	1,600	-6.50%	大賣/鉅額交易
2021/07/29	46	74.40	11	74.95	75.00	35	1,541	2.27%
2021/07/28	47	74.29	5	74.20	74.30	42	1,543	2.72%
2021/07/27	0	0.00	161	75.11	75.00	-161	1,580	-10.19%	大賣/鉅額交易
2021/07/26	0	0.00	88	74.43	74.30	-88	1,585	-5.55%
2021/07/23	27	73.44	0	0.00	73.80	27	1,587	1.70%
2021/07/22	48	74.33	0	0.00	74.20	48	1,612	2.98%
2021/07/21	2	74.00	1	73.80	74.50	1	1,625	0.06%
2021/07/20	2	74.80	0	0.00	74.80	2	1,642	0.12%
2021/07/19	0	0.00	3	75.33	75.50	-3	1,658	-0.18%
2021/07/16	0	0.00	5	75.20	75.00	-5	1,734	-0.29%
2021/07/15	32	73.79	0	0.00	73.80	32	1,818	1.76%
2021/07/14	57	73.74	0	0.00	73.70	57	1,839	3.10%
2021/07/13	88	74.76	0	0.00	74.80	88	1,877	4.69%
2021/07/12	51	75.07	1	75.00	75.10	50	1,894	2.64%
2021/07/09	1.5	74.73	1	75.40	74.90	0.5	1,956	0.03%
2021/07/08	0	0.00	7	74.66	75.10	-7	1,993	-0.35%
2021/07/05	0	0.00	3	78.30	78.40	-3	2,066	-0.15%
2021/07/02	55.1	77.63	2	78.30	77.60	53.1	2,045	2.60%
2021/07/01	30	76.90	2	76.75	76.90	28	2,011	1.39%
2021/06/30	132.4	76.59	12	76.20	76.90	120.4	2,012	5.98%	大買/鉅額交易
2021/06/28	0	76.70	2	77.05	77.00	-2	2,056	-0.10%
2021/06/25	0	0.00	76	75.84	76.00	-76	2,064	-3.68%
2021/06/24	3	75.80	2	75.95	76.00	1	2,063	0.05%
2021/06/23	0	0.00	52	76.27	76.20	-52	2,050	-2.54%
2021/06/22	0	75.60	0	0.00	76.00	0	2,043	0.00%
2021/06/21	4	74.68	5	73.90	74.80	-1	2,019	-0.05%
2021/06/18	0	0.00	54	74.99	74.70	-54	2,003	-2.70%
2021/06/17	1	74.70	0	0.00	74.30	1	2,003	0.05%
2021/06/16	1	73.90	14	74.34	74.30	-13	1,994	-0.65%
2021/06/15	5	72.60	6	72.47	73.70	-1	1,980	-0.05%
2021/06/11	0	0.00	1	71.40	71.00	-1	1,971	-0.05%
2021/06/09	36	71.10	0	0.00	71.00	36	1,991	1.81%
2021/06/07	64	71.23	0	0.00	71.30	64	2,021	3.17%
2021/06/04	52	71.79	0	0.00	71.80	52	2,039	2.55%
2021/06/03	172	71.71	0	0.00	72.00	172	2,062	8.34%	大買/鉅額交易
2021/06/02	6	70.85	0	0.00	72.90	6	2,092	0.29%
2021/06/01	2	70.50	0	0.00	70.80	2	2,082	0.10%
2021/05/31	0	0.00	52	70.85	70.70	-52	2,088	-2.49%
2021/05/28	0	0.00	4	70.30	70.50	-4	2,099	-0.19%
2021/05/27	0	0.00	363	70.18	70.10	-363	2,141	-16.95%	大賣/鉅額交易
2021/05/24	3	70.00	0	0.00	70.10	3	2,181	0.14%
2021/05/21	2	69.55	8	70.05	70.20	-6	2,188	-0.27%
2021/05/18	5	69.38	102	69.12	69.80	-97	2,207	-4.39%	大賣/
2021/05/17	5	67.30	16	65.11	66.10	-11	2,181	-0.50%
2021/05/14	51	69.41	2	69.90	69.40	49	2,127	2.30%
2021/05/13	0	0.00	2	68.55	69.20	-2	2,123	-0.09%
2021/05/12	9.2	71.61	10	72.65	69.80	-0.8	2,095	-0.04%
2021/05/10	1	74.50	12	75.31	76.10	-11	1,995	-0.55%
2021/05/07	13	74.85	0	0.00	74.90	13	1,994	0.65%
2021/05/06	1	73.00	1	73.40	73.40	0	1,979	0.00%
2021/05/05	0	0.00	1	75.20	75.20	-1	1,955	-0.05%
2021/05/04	10	75.85	3	73.90	74.70	7	1,957	0.36%
2021/05/03	2	77.20	14	76.79	77.00	-12	1,902	-0.63%
2021/04/29	3	77.63	3	78.40	78.60	0	1,871	0.00%
2021/04/28	6	77.40	5.3	78.26	78.40	0.7	1,846	0.04%
2021/04/27	4	78.38	0	0.00	78.00	4	1,821	0.22%
2021/04/26	90	78.75	13	79.58	79.50	77	1,794	4.29%
2021/04/23	59	79.54	0	0.00	79.90	59	1,758	3.36%
2021/04/22	75	79.24	13	81.29	80.20	62	1,742	3.56%
2021/04/21	9	80.44	9	80.04	81.70	0	1,655	0.00%
2021/04/20	14	76.20	12	77.05	77.10	2	1,558	0.13%
2021/04/19	3	77.93	2	77.40	77.50	1	1,542	0.06%
2021/04/16	1	76.20	1	77.00	75.70	0	1,500	0.00%
2021/04/15	4	75.60	5	77.24	75.00	-1	1,471	-0.07%
2021/04/14	1	73.50	4	74.93	75.20	-3	1,395	-0.21%
2021/04/13	3.3	74.86	11	73.96	75.00	-7.7	1,346	-0.57%
2021/04/12	0	0.00	5	70.98	71.30	-5	1,229	-0.41%
2021/04/09	5	69.60	14	69.56	69.50	-9	1,221	-0.74%
2021/04/08	0	0.00	0.5	69.40	69.60	-0.5	1,211	-0.04%
2021/04/07	0	0.00	3	69.47	69.50	-3	1,207	-0.25%
2021/04/06	3	68.53	0	0.00	68.90	3	1,205	0.25%
2021/04/01	2	68.65	3.4	68.59	69.10	-1.4	1,200	-0.12%
2021/03/31	0	0.00	22	68.18	69.20	-22	1,168	-1.88%
2021/03/30	74	66.97	0	0.00	67.30	74	1,137	6.50%
2021/03/29	3	67.30	0	0.00	67.20	3	1,113	0.27%
2021/03/26	67	67.28	0	0.00	67.30	67	1,110	6.03%
2021/03/25	2	67.65	0	0.00	67.50	2	1,109	0.18%
2021/03/22	2.4	67.82	1	68.10	68.00	1.4	1,084	0.13%
2021/03/19	2	67.50	1	68.00	68.30	1	1,073	0.09%
2021/03/18	3	68.07	0	0.00	68.00	3	1,061	0.28%
2021/03/17	60	66.96	2	67.10	67.90	58	1,050	5.52%
2021/03/16	5.2	67.00	0	0.00	67.20	5.2	1,033	0.50%
2021/03/15	50	66.96	2	67.10	67.70	48	1,024	4.68%
2021/03/11	1	67.30	0	0.00	67.40	1	1,012	0.10%
2021/03/10	0	0.00	103	67.03	67.30	-103	992	-10.38%	大賣/鉅額交易
2021/03/09	1	66.00	0	0.00	66.10	1	957	0.10%
2021/03/08	1	65.60	2	66.45	66.50	-1	932	-0.11%
2021/03/05	0.3	64.30	0	0.00	64.70	0.3	893	0.03%
2021/03/04	0	0.00	2	65.00	64.70	-2	886	-0.23%
2021/03/03	0	0.00	1	65.00	64.60	-1	871	-0.11%
2021/03/02	0	0.00	57	64.42	64.60	-57	859	-6.63%
2021/02/26	3.3	62.71	2	63.35	63.50	1.3	810	0.15%
2021/02/25	52	62.51	0	0.00	63.20	52	796	6.53%
2021/02/24	1	62.10	11	62.29	62.20	-10	767	-1.30%
2021/02/23	55	62.89	0	0.00	62.90	55	742	7.40%
2021/02/22	0	0.00	19.1	62.84	62.90	-19.1	739	-2.58%
2021/02/18	2	60.60	3	60.97	61.00	-1	713	-0.14%
2021/02/17	53	60.86	0	0.00	60.60	53	712	7.43%
2021/02/05	50	59.70	0	0.00	59.60	50	705	7.09%
2021/02/04	101	59.12	0	0.00	59.50	101	707	14.28%	大買/鉅額交易
2021/02/03	0	0.00	2.3	58.39	58.30	-2.3	708	-0.32%
2021/02/02	1	57.80	0.8	58.20	58.00	0.3	727	0.03%
2021/01/29	1	57.00	0	0.00	56.80	1	743	0.13%
2021/01/28	0	0.00	0.1	58.10	57.40	-0.1	729	-0.01%
2021/01/27	0	0.00	0.3	58.30	57.90	-0.3	732	-0.04%
2021/01/26	1	57.80	0	0.00	57.80	1	739	0.14%
2021/01/19	0	0.00	1	59.10	59.10	-1	751	-0.13%
2021/01/18	3	58.73	0	0.00	58.90	3	752	0.40%
2021/01/15	1	59.90	0	0.00	59.60	1	754	0.13%
2021/01/14	0	0.00	1	60.10	60.30	-1	759	-0.13%
2021/01/12	4	60.28	3	60.10	60.00	1	749	0.13%
2021/01/11	2	60.85	2	61.80	61.10	0	733	0.00%
2021/01/08	1	61.20	0	0.00	61.10	1	722	0.14%
2021/01/07	1	61.40	1	61.90	61.20	0	716	0.00%
2021/01/06	0	0.00	1	61.10	60.90	-1	708	-0.14%
2021/01/05	2	61.50	0	0.00	61.70	2	696	0.29%
2021/01/04	1	61.60	3.1	61.81	61.70	-2.1	686	-0.31%
2020/12/31	0	0.00	0.4	60.20	60.30	-0.4	650	-0.06%
2020/12/29	1	60.10	0	0.00	60.00	1	647	0.15%
2020/12/28	0	0.00	5	59.96	60.00	-5	635	-0.79%
2020/12/25	0	0.00	1	58.80	59.00	-1	626	-0.16%
2020/12/24	1	58.70	0	0.00	58.60	1	626	0.16%
2020/12/23	1	58.30	0	0.00	58.60	1	622	0.16%
2020/12/21	1	58.40	0	0.00	58.90	1	636	0.16%
2020/12/17	1	58.30	1	58.40	58.40	0	646	0.00%
2020/12/15	0	0.00	10	58.20	58.30	-10	647	-1.55%
2020/12/09	1	59.20	0	0.00	59.00	1	648	0.15%
2020/12/08	41	58.76	0	0.00	59.30	41	660	6.21%
2020/12/07	0	0.00	1	58.90	59.00	-1	659	-0.15%
2020/12/03	1	59.50	0	0.00	59.50	1	661	0.15%
2020/12/01	5	59.96	1	59.90	60.00	4	671	0.60%
2020/11/30	0	0.00	3	60.03	60.20	-3	667	-0.45%
2020/11/26	43	59.00	0	0.00	59.00	43	658	6.53%
2020/11/25	0	0.00	33	59.50	59.10	-33	663	-4.97%
2020/11/24	0	0.00	5	59.38	59.30	-5	675	-0.74%
2020/11/23	4	59.70	0	0.00	59.70	4	700	0.57%
2020/11/19	0	0.00	13	59.98	59.90	-13	744	-1.75%
2020/11/18	0	0.00	3	59.90	59.80	-3	761	-0.39%
2020/11/16	0	0.00	1	59.60	59.90	-1	808	-0.12%
2020/11/13	0	0.00	0.1	60.20	60.00	-0.1	831	-0.02%
2020/11/12	11	60.79	0	0.00	60.60	11	834	1.32%
2020/11/11	1	60.50	0	0.00	60.70	1	841	0.12%
2020/11/03	1	59.00	1	59.00	58.80	0	849	0.00%
2020/10/29	0	0.00	3	58.40	58.70	-3	843	-0.36%
2020/10/28	20.2	58.60	0	0.00	59.00	20.2	839	2.41%
2020/10/27	35	58.18	0	0.00	58.70	35	834	4.19%
2020/10/21	0	0.00	1	56.30	56.40	-1	831	-0.12%
2020/10/16	0	0.00	2	56.30	56.20	-2	860	-0.23%
2020/10/14	20	56.40	0	0.00	56.40	20	883	2.26%
2020/10/13	37	56.09	1	56.10	56.10	36	887	4.06%
2020/10/08	35	56.31	0	0.00	56.50	35	984	3.55%
2020/09/22	1	55.50	0	0.00	55.80	1	1,127	0.09%
2020/09/11	0	0.00	1	55.90	55.60	-1	1,174	-0.09%
2020/09/10	1	56.50	0	0.00	56.50	1	1,169	0.09%
2020/09/08	1	57.50	0	0.00	57.10	1	1,165	0.09%
2020/09/07	0	0.00	1	57.60	57.60	-1	1,162	-0.09%
2020/09/04	2	58.15	0	0.00	58.00	2	1,180	0.17%
2020/09/03	1	58.30	1	59.00	59.00	0	1,181	0.00%
2020/09/02	2	58.10	11	58.23	59.00	-9	1,185	-0.76%
2020/09/01	2	58.15	1	59.30	59.30	1	1,184	0.08%
2020/08/31	3	59.07	0	0.00	58.80	3	1,183	0.25%
2020/08/28	2	59.85	7	59.56	59.60	-5	1,176	-0.42%
2020/08/27	4	58.75	7	59.54	60.00	-3	1,165	-0.26%
2020/08/26	21	58.21	10	58.30	58.60	11	1,136	0.97%
2020/08/25	1	57.30	0	0.00	57.90	1	1,112	0.09%
2020/08/21	45	57.31	1	57.70	57.30	44	1,089	4.04%
2020/08/20	0	0.00	22	57.62	57.60	-22	1,074	-2.05%
2020/08/19	0	0.00	5	58.02	57.60	-5	1,030	-0.49%
2020/08/11	50	55.03	0	0.00	54.50	50	1,013	4.93%
2020/07/31	0	0.00	10	53.70	53.50	-10	1,072	-0.93%
2020/07/29	2	52.95	0	0.00	52.90	2	1,099	0.18%
2020/07/24	2	53.70	27	53.76	53.50	-25	1,186	-2.11%
2020/07/23	120	54.57	0	0.00	54.80	120	1,191	10.07%	大買/鉅額交易
2020/07/14	2	58.00	0	0.00	57.80	2	1,126	0.18%
2020/07/13	0	0.00	1	58.50	58.50	-1	1,115	-0.09%
2020/07/10	1	58.30	2	58.00	57.80	-1	1,112	-0.09%
2020/07/06	0	0.00	1	57.20	57.60	-1	1,070	-0.09%
2020/07/03	0	0.00	1	56.10	56.10	-1	1,060	-0.09%
2020/07/02	3	56.40	0	0.00	56.20	3	1,068	0.28%
2020/07/01	0	0.00	2	55.80	55.80	-2	1,073	-0.19%
2020/06/29	1	54.50	0	0.00	54.60	1	1,088	0.09%
2020/06/24	2	55.40	1	55.30	55.40	1	1,090	0.09%
2020/06/22	10	55.50	3	55.13	55.80	7	1,116	0.63%
2020/06/19	6	53.95	0	0.00	53.90	6	1,115	0.54%
2020/06/18	4	54.30	0	0.00	54.40	4	1,110	0.36%
2020/06/17	1	54.40	1	55.10	54.40	0	1,106	0.00%
2020/06/16	1	54.70	2	54.60	55.00	-1	1,125	-0.09%
2020/06/12	0	0.00	4	54.38	54.80	-4	1,220	-0.33%
2020/06/10	0	0.00	1	56.50	57.00	-1	1,266	-0.08%
2020/06/09	3.5	56.47	0	0.00	56.30	3.5	1,340	0.26%
2020/06/02	1	54.80	0	0.00	54.90	1	1,393	0.07%
2020/05/29	1	53.50	0	0.00	53.50	1	1,387	0.07%
2020/05/28	2	54.70	0	0.00	54.50	2	1,380	0.14%
2020/05/25	3	54.10	1	54.30	54.50	2	1,393	0.14%
2020/05/21	0	0.00	0	55.00	55.00	0	1,392	0.00%
2020/05/19	0	0.00	4	56.25	56.80	-4	1,366	-0.29%
2020/05/18	1	54.30	0	0.00	54.10	1	1,344	0.07%
2020/05/06	0.3	53.90	0	0.00	53.60	0.3	1,281	0.02%
2020/05/04	1	53.10	0	0.00	54.20	1	1,270	0.08%
2020/04/30	0	0.00	1	54.00	54.50	-1	1,267	-0.08%
2020/04/29	0	0.00	7	52.44	53.20	-7	1,236	-0.57%
2020/04/27	1	50.10	0	0.00	50.60	1	1,223	0.08%
2020/04/24	0	0.00	20	49.69	50.00	-20	1,222	-1.64%
2020/04/22	1	49.20	6	49.20	49.60	-5	1,229	-0.41%
2020/04/21	1	50.00	3	49.90	49.85	-2	1,236	-0.16%
2020/04/20	1	50.60	12	50.63	50.60	-11	1,272	-0.86%
2020/04/16	0	0.00	5	51.30	51.30	-5	1,286	-0.39%
2020/04/15	2	51.60	10	51.40	52.00	-8	1,287	-0.62%
2020/04/13	0	0.00	5	50.40	50.10	-5	1,276	-0.39%
2020/04/09	3	51.00	1	51.40	50.90	2	1,306	0.15%
2020/04/08	0	0.00	7	50.21	50.20	-7	1,302	-0.54%
2020/04/06	5	48.81	0	0.00	49.00	5	1,287	0.39%
2020/03/30	4	48.49	0	0.00	48.45	4	1,276	0.31%
2020/03/27	15	48.92	2	48.85	48.00	13	1,299	1.00%
2020/03/26	0	0.00	1	46.80	47.70	-1	1,282	-0.08%
2020/03/25	0	0.00	12	47.78	47.45	-12	1,314	-0.91%
2020/03/24	15	46.04	0	0.00	45.55	15	1,302	1.15%
2020/03/23	2	42.93	0	0.00	43.00	2	1,291	0.15%
2020/03/20	1	42.20	1	43.50	44.10	0	1,308	0.00%
2020/03/19	2	41.50	7	39.91	40.50	-5	1,286	-0.39%
2020/03/18	3	44.60	0	0.00	44.00	3	1,240	0.24%
2020/03/17	7	45.57	0	0.00	46.00	7	1,203	0.58%
2020/03/13	1	49.00	50	48.70	50.10	-49	1,163	-4.21%
2020/03/12	0	0.00	10	55.50	53.90	-10	1,077	-0.93%
2020/03/11	0	0.00	16	57.94	57.90	-16	1,047	-1.53%
2020/03/10	50	56.70	0	0.00	57.00	50	1,038	4.82%
2020/03/09	4	58.25	0	0.00	57.30	4	1,017	0.39%
2020/03/05	0	0.00	4	60.35	60.30	-4	995	-0.40%
2020/03/03	1	59.80	3	59.93	59.80	-2	997	-0.20%
2020/02/27	2	59.20	2	60.00	59.10	0	986	0.00%
2020/02/26	0	0.00	2	60.00	59.70	-2	983	-0.20%
2020/02/25	0	0.00	1	59.20	59.90	-1	981	-0.10%
2020/02/24	0	0.00	1	60.50	60.00	-1	985	-0.10%
2020/02/20	0	0.00	4	60.55	60.70	-4	1,001	-0.40%
2020/02/19	0	0.00	1	60.50	60.00	-1	1,010	-0.10%
2020/02/13	0.1	60.40	0	0.00	60.70	0.1	1,073	0.01%
2020/02/11	0	0.00	4	60.43	60.40	-4	1,061	-0.38%
2020/02/10	6	59.42	5	59.90	59.90	1	1,058	0.09%
2020/02/07	12	59.99	5	60.40	60.30	7	1,059	0.66%
2020/02/06	16	60.01	2	61.10	61.10	14	1,057	1.32%
2020/02/04	2	58.70	0	0.00	59.20	2	1,031	0.19%
2020/01/31	0	0.00	1	60.00	60.40	-1	1,005	-0.10%
2020/01/30	1	59.50	7	59.89	59.40	-6	1,004	-0.60%
2020/01/17	0.1	63.80	0	0.00	64.10	0.1	966	0.01%
2020/01/15	0	0.00	3	65.00	64.60	-3	958	-0.31%
2020/01/14	0	0.00	17	64.98	65.20	-17	951	-1.79%
2020/01/13	0	0.00	31	63.50	63.70	-31	913	-3.40%
2020/01/10	2	62.00	17	63.15	63.00	-15	922	-1.63%
2020/01/09	43	61.99	0	0.00	62.00	43	917	4.69%
2020/01/08	2	61.60	0	0.00	61.90	2	917	0.22%
2020/01/03	0	0.00	2	62.60	63.00	-2	909	-0.22%
2020/01/02	1	62.20	0	0.00	62.30	1	894	0.11%
2019/12/24	0	0.00	5	61.70	62.10	-5	897	-0.56%
2019/12/23	0	0.00	1	60.80	61.10	-1	867	-0.12%
2019/12/20	1	60.40	4	61.05	60.40	-3	863	-0.35%
2019/12/16	12	59.65	0	0.00	59.60	12	810	1.48%
2019/12/13	3	59.33	19	59.56	59.90	-16	816	-1.96%
2019/12/11	0	0.00	6	59.13	60.10	-6	850	-0.71%
2019/12/02	0	0.00	15	58.43	58.60	-15	913	-1.64%
2019/11/29	15	59.20	0	0.00	58.70	15	965	1.55%
2019/11/27	9	58.72	14	59.13	58.70	-5	973	-0.51%
2019/11/25	6	58.85	0	0.00	58.60	6	998	0.60%
2019/11/22	10	58.80	0	0.00	58.80	10	1,008	0.99%
2019/11/21	4	58.55	0	0.00	58.30	4	1,034	0.39%
2019/11/20	5	59.20	0	0.00	58.80	5	1,088	0.46%
2019/11/19	15	58.53	0	0.00	58.60	15	1,083	1.38%
2019/11/18	0	0.00	4	58.43	58.40	-4	1,093	-0.37%
2019/11/15	1	58.10	1	58.00	57.60	0	1,074	0.00%
2019/11/14	1	58.00	2	58.10	58.00	-1	1,071	-0.09%
2019/11/13	1	56.80	7	57.03	57.70	-6	1,057	-0.57%
2019/11/07	0	0.00	18	54.50	54.40	-18	1,031	-1.75%
2019/10/30	0	0.00	3	55.30	55.00	-3	1,056	-0.28%
2019/10/29	0	0.00	10	55.50	55.00	-10	1,064	-0.94%
2019/10/25	6	54.75	0	0.00	55.10	6	1,070	0.56%
2019/10/22	3	54.50	0	0.00	54.80	3	1,090	0.28%
2019/10/18	10	53.00	0	0.00	53.80	10	1,101	0.91%
2019/10/17	0	0.00	4	54.00	53.60	-4	1,087	-0.37%
2019/10/16	0	0.00	3	52.90	52.80	-3	1,095	-0.27%
2019/10/09	1	53.40	0.1	53.30	53.30	0.9	1,106	0.08%
2019/10/08	0	0.00	26	54.29	54.00	-26	1,111	-2.34%
2019/10/07	0.2	53.30	0	0.00	53.50	0.2	1,104	0.02%
2019/10/02	0.2	55.10	0	0.00	55.10	0.2	1,122	0.02%
2019/10/01	0.2	55.30	0	0.00	55.30	0.2	1,165	0.02%
2019/09/27	0	0.00	2	55.40	55.30	-2	1,217	-0.16%
2019/09/17	1	57.50	2	57.95	57.50	-1	1,343	-0.07%
2019/09/16	2	56.65	10	56.80	56.20	-8	1,357	-0.59%
2019/09/12	1	58.40	1	58.20	57.90	0	1,381	0.00%
2019/09/10	26	58.37	10	58.40	58.40	16	1,365	1.17%
2019/09/09	3	58.47	36	58.14	58.10	-33	1,353	-2.44%
2019/09/06	11	58.28	8	58.20	57.80	3	1,333	0.22%
2019/09/05	22	58.02	0	0.00	57.80	22	1,310	1.68%
2019/09/04	1	57.80	0	0.00	58.10	1	1,297	0.08%
2019/09/03	11	58.55	3	57.70	58.00	8	1,291	0.62%
2019/08/30	0	0.00	3	57.60	57.70	-3	1,238	-0.24%
2019/08/29	0	0.00	1	57.90	57.60	-1	1,227	-0.08%
2019/08/27	0	0.00	6	57.53	57.10	-6	1,197	-0.50%
2019/08/26	2	57.70	2	57.70	57.70	0	1,188	0.00%
2019/08/23	7	56.49	5	56.38	58.50	2	1,183	0.17%
2019/08/22	13	55.49	4	55.55	55.50	9	1,127	0.80%
2019/08/21	9	55.10	5	55.50	55.50	4	1,129	0.35%
2019/08/16	5	54.14	0	0.00	54.40	5	1,095	0.46%
2019/08/15	1	53.60	0	0.00	53.50	1	1,084	0.09%
2019/08/14	1	54.40	0	0.00	54.50	1	1,079	0.09%
2019/08/12	0	0.00	31	54.21	54.20	-31	1,066	-2.91%
2019/08/06	9	52.70	6	52.90	53.40	3	1,049	0.29%
2019/08/05	6	54.47	0	0.00	53.80	6	1,031	0.58%
2019/08/01	3	54.40	0	0.00	54.90	3	1,020	0.29%
2019/07/31	10	55.06	5	54.28	54.90	5	1,013	0.49%
2019/07/29	6	55.50	9	55.40	55.20	-3	1,002	-0.30%
2019/07/25	10	56.20	7	56.37	56.30	3	982	0.31%
2019/07/24	0	0.00	2	55.90	56.00	-2	969	-0.21%
2019/07/23	5	56.04	0	0.00	56.10	5	948	0.53%
2019/07/22	5	55.50	2	56.50	56.30	3	938	0.32%
2019/07/19	4	55.80	1.2	55.60	55.60	2.8	912	0.31%
2019/07/18	2	55.90	9	55.86	55.80	-7	897	-0.78%
2019/07/17	20	55.38	3	55.37	55.50	17	875	1.94%
2019/07/12	0	0.00	5	54.00	54.30	-5	837	-0.60%
2019/07/11	1	54.30	5	54.16	53.80	-4	828	-0.48%
2019/07/10	6	54.80	0	0.00	54.40	6	821	0.73%
2019/07/09	0	0.00	5	54.40	54.60	-5	816	-0.61%
2019/07/08	12	53.75	6	53.87	54.10	6	800	0.75%
2019/07/05	3	54.53	0	0.00	54.20	3	761	0.39%
2019/07/04	6	56.28	11	56.56	56.70	-5	719	-0.70%
2019/07/03	1	55.70	10	55.87	56.10	-9	658	-1.37%
2019/07/02	5	55.00	1	55.40	55.30	4	605	0.66%
2019/07/01	0	0.00	4	55.50	55.10	-4	592	-0.68%
2019/06/27	0.1	55.50	0	0.00	55.80	0.1	560	0.01%
2019/06/26	0	0.00	5	55.80	55.20	-5	541	-0.92%
2019/06/25	20	55.25	122	54.93	55.60	-102	525	-19.40%	大賣/鉅額交易
2019/06/24	0	0.00	7	55.13	55.20	-7	515	-1.36%
2019/06/21	0	0.00	63	54.73	54.50	-63	486	-12.95%
2019/06/20	0	0.00	21	53.58	54.70	-21	454	-4.62%
2019/06/17	0	0.00	2	52.00	52.30	-2	393	-0.51%
2019/05/31	6	51.95	0	0.00	51.80	6	373	1.60%
2019/05/30	0	0.00	2	51.60	52.00	-2	364	-0.55%
2019/05/28	0	0.00	3	50.50	50.20	-3	329	-0.91%
2019/05/06	3	48.65	1	48.45	49.15	2	350	0.57%
2019/05/03	1	49.95	0	0.00	49.95	1	335	0.30%
2019/04/18	0	0.00	1	49.30	49.20	-1	361	-0.28%
2019/04/16	0	0.00	5	49.50	49.45	-5	358	-1.40%
2019/04/11	1	49.95	0	0.00	49.75	1	356	0.28%
2019/04/03	1	49.00	0	0.00	48.95	1	344	0.29%
2019/04/01	6	49.09	0	0.00	48.95	6	339	1.77%
2019/03/27	10	49.19	0	0.00	49.00	10	327	3.05%
2019/03/25	5	49.53	0	0.00	49.50	5	313	1.60%
2019/03/21	3	49.90	0	0.00	49.85	3	305	0.98%
2019/03/19	11	50.04	0	0.00	49.95	11	295	3.73%
2019/03/18	3	50.20	0	0.00	50.20	3	286	1.05%
2019/03/15	3	50.20	1	50.30	50.50	2	284	0.70%
2019/03/14	3	50.30	0	0.00	50.30	3	282	1.06%
2019/03/13	0	0.00	2	50.50	50.60	-2	284	-0.70%
2019/03/08	7	49.85	0	0.00	49.90	7	288	2.43%
2019/03/07	5	50.04	0	0.00	49.90	5	295	1.69%
2019/03/05	3	50.10	0	0.00	50.10	3	292	1.02%
2019/03/04	8	50.20	0	0.00	50.30	8	290	2.76%
2019/02/26	3	50.10	0	0.00	50.20	3	289	1.04%
2019/02/25	1	50.20	0	0.00	50.30	1	286	0.35%
2019/02/21	1	50.50	0	0.00	50.70	1	283	0.35%
2019/02/20	0	0.00	3	50.60	51.00	-3	277	-1.08%
2019/02/12	1	50.60	0	0.00	50.60	1	265	0.38%
2019/01/29	5	49.40	5	49.45	49.70	0	258	0.00%
2019/01/28	0	0.00	0.4	49.75	49.75	-0.4	255	-0.17%
2019/01/25	0.5	53.70	0	0.00	49.95	0.5	248	0.22%
2019/01/24	0	0.00	1	50.30	50.20	-1	252	-0.40%
2019/01/22	4	50.10	0	0.00	49.95	4	257	1.55%
2019/01/21	7	50.21	1	50.30	50.40	6	257	2.33%
2019/01/14	3	48.05	0	0.00	48.10	3	263	1.14%
2019/01/08	1	47.45	0	0.00	47.35	1	292	0.34%
2019/01/03	5	47.20	0	0.00	47.10	5	352	1.42%
2018/12/27	3	47.10	0	0.00	47.05	3	380	0.79%
2018/12/26	3	47.05	0	0.00	47.05	3	386	0.78%
2018/12/24	2	47.25	0	0.00	47.15	2	392	0.51%
2018/12/03	4	47.50	0	0.00	47.95	4	456	0.88%
2018/11/30	3	45.75	0	0.00	45.75	3	450	0.67%
2018/11/29	0	0.00	1	48.10	48.00	-1	443	-0.23%
2018/11/16	0	0.00	11	48.20	48.35	-11	476	-2.31%
2018/11/15	0	0.00	4	48.20	47.95	-4	477	-0.84%
2018/11/09	0	0.00	5	48.50	48.30	-5	496	-1.01%
2018/11/01	20	47.50	0	0.00	47.80	20	542	3.69%
2018/10/22	0	0.00	2	48.40	48.15	-2	587	-0.34%
2018/10/19	0	0.00	5	47.68	48.95	-5	596	-0.84%
2018/10/18	2	46.93	0	0.00	47.00	2	589	0.34%
2018/10/16	2	47.50	0	0.00	47.50	2	596	0.34%
2018/10/12	4	46.69	0	0.00	47.35	4	593	0.67%
2018/10/11	1	48.50	0	0.00	47.00	1	575	0.17%
2018/10/05	1	50.00	0	0.00	49.90	1	545	0.18%
2018/09/25	1	50.90	0	0.00	50.90	1	588	0.17%
2018/08/01	0	0.00	5	53.20	52.70	-5	718	-0.70%
2018/07/31	0	0.00	1	53.50	53.30	-1	715	-0.14%
2018/07/30	1	53.40	5	53.30	53.40	-4	703	-0.57%
2018/07/27	0	0.00	12	53.17	53.20	-12	705	-1.70%
2018/07/26	0	0.00	125	53.11	52.90	-125	704	-17.75%	大賣/鉅額交易
2018/07/25	0	0.00	1	52.70	53.00	-1	695	-0.14%
2018/07/24	0	0.00	52	52.25	52.40	-52	685	-7.59%
2018/07/23	0	0.00	2	52.00	52.10	-2	689	-0.29%
2018/07/20	0	0.00	55	51.53	51.80	-55	695	-7.90%
2018/07/19	0	0.00	50	51.60	51.50	-50	728	-6.86%
2018/07/18	2	51.50	4	51.60	51.60	-2	749	-0.27%
2018/07/17	0	0.00	102	51.25	51.30	-102	753	-13.53%	大賣/鉅額交易
2018/07/13	0	0.00	5	51.70	51.70	-5	771	-0.65%
2018/07/12	0	0.00	24	50.70	51.10	-24	775	-3.09%
2018/07/11	3	50.50	187	50.69	50.70	-184	787	-23.36%	大賣/鉅額交易
2018/07/05	2	50.50	0	0.00	50.90	2	814	0.25%
2018/07/04	0	0.00	56	50.70	50.80	-56	830	-6.75%
2018/07/03	1	53.20	4	53.00	52.00	-3	834	-0.36%
2018/06/27	0	0.00	11	53.40	53.80	-11	820	-1.34%
2018/06/20	1	53.20	0	0.00	53.20	1	858	0.12%
2018/06/13	1	53.50	2	53.60	53.50	-1	842	-0.12%
2018/06/12	50	53.70	0	0.00	53.60	50	847	5.90%
2018/06/11	4	54.40	0	0.00	54.00	4	849	0.47%
2018/06/08	1	54.30	0	0.00	54.40	1	842	0.12%
2018/06/07	0	0.00	1	53.80	53.60	-1	838	-0.12%
2018/06/06	230	53.76	0	0.00	53.70	230	841	27.32%	大買/鉅額交易
2018/06/05	101	53.25	2	53.60	53.10	99	819	12.07%	大買/
2018/06/04	281	52.91	1	52.70	53.20	280	817	34.26%	大買/鉅額交易
2018/06/01	0	0.00	1	51.80	51.80	-1	802	-0.12%
2018/05/31	1	51.40	0	0.00	51.40	1	806	0.12%
2018/05/30	1	51.40	0	0.00	51.30	1	814	0.12%
2018/05/28	0	0.00	1	52.10	52.40	-1	818	-0.12%
2018/05/25	1	51.30	0	0.00	51.30	1	809	0.12%
2018/05/16	1	51.60	0	0.00	51.60	1	851	0.12%
2018/05/15	2	51.20	0	0.00	51.40	2	856	0.23%
2018/05/11	3	51.80	0	0.00	51.70	3	889	0.34%
2018/05/07	10	50.20	0	0.00	50.20	10	887	1.13%
2018/04/30	0	0.00	1	51.70	51.70	-1	897	-0.11%
2018/04/26	5	50.70	0	0.00	50.60	5	902	0.55%
2018/04/25	2	50.55	10	50.95	51.00	-8	899	-0.89%
2018/04/24	5	52.00	0	0.00	52.40	5	886	0.56%
2018/04/20	1	53.00	0	0.00	53.10	1	882	0.11%
2018/04/19	0	0.00	1	53.10	53.20	-1	879	-0.11%
2018/04/18	1	53.30	0	0.00	53.60	1	874	0.11%
2018/04/17	1	53.10	0	0.00	53.10	1	877	0.11%
2018/04/02	1	55.00	0	0.00	55.10	1	865	0.12%
2018/03/28	1	56.40	0	0.00	56.40	1	844	0.12%
2018/03/27	0	0.00	2	55.60	55.40	-2	825	-0.24%
2018/03/22	1	55.60	1	55.50	55.30	0	829	0.00%
2018/03/15	1	55.50	0	0.00	55.50	1	912	0.11%
2018/03/09	0	0.00	1	54.20	54.20	-1	938	-0.11%
2018/03/08	2	53.85	0	0.00	53.50	2	966	0.21%
2018/03/05	0	0.00	1	54.00	54.00	-1	972	-0.10%
2018/03/02	1	54.20	0	0.00	54.30	1	960	0.10%
2018/02/27	2	55.00	0	0.00	55.00	2	952	0.21%
2018/02/22	1	54.10	0	0.00	54.00	1	950	0.11%
2018/02/21	1	54.20	0	0.00	54.70	1	937	0.11%
2018/02/09	1	52.60	15	52.90	53.40	-14	939	-1.49%
2018/02/06	0	0.00	20	53.10	54.40	-20	931	-2.15%
2018/02/01	1	56.20	0	0.00	56.20	1	917	0.11%
2018/01/24	2	56.40	0	0.00	56.60	2	922	0.22%
2018/01/19	1	57.10	0	0.00	57.00	1	899	0.11%
2018/01/16	0	0.00	2	57.70	57.90	-2	861	-0.23%
2018/01/11	2	57.00	0	0.00	57.20	2	869	0.23%
2018/01/10	3	57.20	0	0.00	57.50	3	865	0.35%
2018/01/09	0	0.00	1	58.00	58.10	-1	853	-0.12%
2018/01/02	9	57.00	0	0.00	56.70	9	831	1.08%