亞光 (3019)-中國信託券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
501張
產業
上市光電類股▼0.08%
810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

亞光 (3019)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/03	10	64.50	0	0.00	64.30	10	800	1.25%
2024/04/26	0	0.00	160	62.90	63.20	-160	845	-18.92%	大賣/鉅額交易
2024/04/25	0	0.00	161	62.99	63.20	-161	852	-18.88%	大賣/鉅額交易
2024/04/22	0	0.00	1	62.10	62.00	-1	875	-0.11%
2024/04/16	5	63.90	0	0.00	63.10	5	858	0.58%
2024/04/12	0	0.00	4.2	66.57	66.50	-4.2	858	-0.49%
2024/04/11	1	65.70	0	0.00	65.70	1	864	0.12%
2024/04/10	0	66.60	2	66.85	66.30	-2	912	-0.22%
2024/04/03	1	64.20	0	0.00	65.00	1	898	0.11%
2024/04/02	0	0.00	5	64.50	64.70	-5	915	-0.55%
2024/03/27	1	65.60	1	65.20	65.20	0	1,062	0.00%
2024/03/26	10	64.20	0	0.00	64.90	10	1,062	0.94%
2024/03/25	0	0.00	6	64.98	65.20	-6	1,064	-0.56%
2024/03/20	2	64.15	32	63.91	64.50	-30	1,190	-2.52%
2024/03/19	1	63.60	27.2	63.63	63.90	-26.2	1,389	-1.88%
2024/03/15	0	0.00	20	63.87	63.50	-20	1,774	-1.13%
2024/03/14	0	0.00	20	63.69	63.80	-20	1,777	-1.13%
2024/03/13	0	64.80	0	0.00	63.80	0	1,780	0.00%
2024/03/11	3	63.63	0	0.00	63.70	3	1,794	0.17%
2024/03/08	0.4	63.50	4	63.55	63.00	-3.6	1,796	-0.20%
2024/03/07	1	64.60	7	64.33	64.30	-6	1,783	-0.34%
2024/03/06	0	0.00	195	65.54	65.20	-195	1,771	-11.01%	大賣/鉅額交易
2024/03/05	3	66.67	0	0.00	66.40	3	1,762	0.17%
2024/03/04	1.3	66.92	4	66.98	66.90	-2.7	1,769	-0.15%
2024/02/29	0	0.00	2	67.20	67.10	-2	1,780	-0.11%
2024/02/27	6	67.85	14	67.45	67.20	-8	1,804	-0.44%
2024/02/26	0	0.00	2	68.50	68.90	-2	1,879	-0.11%
2024/02/23	26	68.08	16	67.76	67.60	10	1,899	0.53%
2024/02/22	192	69.48	12	69.00	68.50	180	1,899	9.48%	大買/鉅額交易
2024/02/21	22	68.25	0	0.00	68.40	22	1,878	1.17%
2024/02/16	2	67.30	0.1	67.00	67.00	1.9	1,858	0.10%
2024/02/15	0	66.20	0	0.00	66.30	0	1,853	0.00%
2024/02/01	0	0.00	1	66.60	66.40	-1	1,839	-0.05%
2024/01/24	1	69.30	1	69.30	68.40	0	1,855	0.00%
2024/01/23	2	68.00	8	67.65	69.20	-6	1,838	-0.33%
2024/01/22	0.1	66.80	0.1	66.70	66.60	0.1	1,792	0.00%
2024/01/18	0	0.00	5	65.00	64.80	-5	1,777	-0.28%
2024/01/17	5	64.50	4	65.03	64.70	1	1,780	0.06%
2024/01/15	0	67.00	0	0.00	66.70	0	1,755	0.00%
2024/01/12	2	67.00	0	0.00	66.40	2	1,757	0.11%
2024/01/10	0	66.00	0	0.00	65.90	0	1,774	0.00%
2024/01/09	3	66.57	0	0.00	66.00	3	1,776	0.17%
2024/01/08	0	0.00	11.1	66.61	66.70	-11.1	1,774	-0.63%
2024/01/05	3	67.83	5	67.80	67.70	-2	1,761	-0.11%
2024/01/04	11	67.09	21	67.20	67.10	-10	1,749	-0.57%
2024/01/03	1	69.50	1	69.00	69.40	0	1,707	0.00%
2024/01/02	10	70.90	0	0.00	70.30	10	1,693	0.59%
2023/12/28	0	0.00	3.2	70.28	69.60	-3.2	1,675	-0.19%
2023/12/27	41	71.04	7	70.69	70.60	34	1,658	2.05%
2023/12/26	9	71.31	7	72.33	70.60	2	1,639	0.12%
2023/12/25	14	70.53	25	70.06	71.70	-11	1,555	-0.71%
2023/12/22	21.1	69.19	0	0.00	68.40	21.1	1,502	1.40%
2023/12/21	1	68.90	6	68.83	68.70	-5	1,494	-0.33%
2023/12/20	26	69.68	22	69.00	69.50	4	1,489	0.27%
2023/12/19	10	68.28	10	68.59	69.20	0	1,476	0.00%
2023/12/18	6	69.20	0	0.00	69.10	6	1,451	0.41%
2023/12/15	9	70.64	1	71.80	70.40	8	1,416	0.56%
2023/12/14	38.1	73.14	30	72.85	72.30	8.1	1,350	0.60%
2023/12/13	35.2	71.23	24	70.91	72.80	11.2	1,139	0.98%
2023/12/12	20.5	68.35	32.9	68.67	69.00	-12.5	894	-1.39%
2023/12/11	0	0.00	1	65.20	65.80	-1	754	-0.13%
2023/12/08	1.2	65.55	1	65.90	65.50	0.2	771	0.03%
2023/12/07	2	66.60	1	67.00	65.90	1	765	0.13%
2023/12/06	4	65.95	1	66.00	65.50	3	749	0.40%
2023/12/05	2	66.30	0	66.20	66.70	2	739	0.27%
2023/12/04	0	0.00	0	66.60	66.30	0	739	0.00%
2023/11/30	20	66.90	0	0.00	66.90	20	735	2.72%
2023/11/29	18	66.42	2	66.70	67.00	16	728	2.20%
2023/11/28	16	66.18	0	0.00	66.40	16	718	2.23%
2023/11/27	30	65.99	46	65.57	65.40	-16	719	-2.22%
2023/11/24	16	66.15	1	66.60	66.10	15	710	2.11%
2023/11/23	58	66.70	35	67.40	67.30	23	685	3.36%
2023/11/22	31	65.44	3	65.10	65.10	28	603	4.64%
2023/11/21	56	64.71	0	0.00	64.30	56	575	9.74%
2023/11/17	1	63.40	0	0.00	63.60	1	544	0.18%
2023/11/16	35	63.35	16	63.40	63.40	19	543	3.49%
2023/11/15	0	0.00	1	62.80	63.10	-1	538	-0.19%
2023/11/14	3.1	62.26	0	0.00	62.20	3.1	532	0.58%
2023/11/09	13	62.64	0	0.00	62.40	13	553	2.35%
2023/11/07	12	63.34	0	0.00	63.10	12	588	2.04%
2023/11/01	1	60.80	0	0.00	60.70	1	618	0.16%
2023/10/25	4	62.25	4	62.10	62.00	0	717	0.00%
2023/10/20	0	60.70	1	61.00	60.90	-1	725	-0.13%
2023/10/18	0.7	60.56	0	0.00	61.70	0.7	736	0.09%
2023/10/11	3	61.83	0	0.00	61.60	3	757	0.40%
2023/10/04	1	62.40	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	1	64.10	63.20	-1	885	-0.11%
2023/09/28	0	0.00	1	63.20	63.00	-1	977	-0.10%
2023/09/27	2	62.60	0	0.00	62.60	2	1,004	0.20%
2023/09/22	1	63.30	33	63.07	63.30	-32	1,016	-3.15%
2023/09/21	0.2	63.10	0	0.00	62.90	0.2	1,029	0.02%
2023/09/20	0	0.00	25	64.05	64.00	-25	1,027	-2.43%
2023/09/18	9	66.22	0	0.00	65.70	9	1,046	0.86%
2023/09/15	0	0.00	0.3	66.50	65.30	-0.3	1,042	-0.03%
2023/09/14	7	65.27	0	0.00	65.60	7	1,052	0.67%
2023/09/13	1	65.40	0	0.00	65.00	1	1,064	0.09%
2023/09/12	0	0.00	2	63.90	64.50	-2	1,062	-0.19%
2023/09/07	8	65.13	2	64.65	64.60	6	1,285	0.47%
2023/09/04	7	63.97	0	0.00	64.30	7	1,283	0.55%
2023/09/01	15	64.05	10	64.10	63.80	5	1,286	0.39%
2023/08/31	11	63.83	11	63.70	63.80	0	1,298	0.00%
2023/08/30	20	63.18	0	0.00	63.00	20	1,307	1.53%
2023/08/28	0	0.00	1	63.00	62.20	-1	1,453	-0.07%
2023/08/24	10	62.80	0	0.00	62.40	10	1,466	0.68%
2023/08/18	2.1	62.58	1	62.70	62.20	1.1	1,487	0.07%
2023/08/17	10	61.50	0	0.00	62.80	10	1,487	0.67%
2023/08/15	10	62.30	0	0.00	62.50	10	1,479	0.68%
2023/08/14	3	62.73	1	62.00	62.00	2	1,480	0.14%
2023/08/11	1	64.90	0	0.00	64.80	1	1,470	0.07%
2023/08/10	1	65.00	1	65.00	65.00	0	1,467	0.00%
2023/08/09	0	0.00	9	66.90	66.60	-9	1,457	-0.62%
2023/08/08	0	0.00	7	67.30	67.10	-7	1,458	-0.48%
2023/08/07	1	64.80	8	67.58	67.40	-7	1,454	-0.48%
2023/08/04	2	65.70	0	0.00	65.50	2	1,421	0.14%
2023/08/02	0	0.00	6	67.20	65.70	-6	1,408	-0.43%
2023/07/28	1	64.50	0	0.00	64.80	1	1,330	0.08%
2023/07/24	2	64.90	1	64.60	64.50	1	1,318	0.08%
2023/07/20	0	0.00	3	66.90	66.50	-3	1,315	-0.23%
2023/07/19	6	66.40	1.4	67.51	66.30	4.6	1,310	0.35%
2023/07/18	3	66.93	0	0.00	66.30	3	1,307	0.23%
2023/07/17	0	0.00	2	67.40	67.60	-2	1,305	-0.15%
2023/07/14	7	67.37	1	67.30	67.50	6	1,307	0.46%
2023/07/13	5	68.26	3.1	68.34	67.90	1.9	1,311	0.15%
2023/07/12	0.3	67.50	0	0.00	67.70	0.3	1,309	0.02%
2023/07/11	12.1	68.47	4.2	68.33	68.30	7.9	1,300	0.60%
2023/07/10	9	68.80	9	67.96	67.40	0	1,282	0.00%
2023/07/07	1	67.90	2	67.80	67.00	-1	1,231	-0.08%
2023/07/06	5	67.98	2	67.70	67.90	3	1,194	0.25%
2023/07/05	5	66.34	8	66.35	66.10	-3	1,169	-0.26%
2023/07/03	1	64.20	0	0.00	64.30	1	1,143	0.09%
2023/06/30	6	64.32	0	0.00	64.30	6	1,142	0.53%
2023/06/29	0	0.00	7	66.00	66.30	-7	1,134	-0.62%
2023/06/28	0	0.00	25	64.90	64.90	-25	1,127	-2.22%
2023/06/27	7	64.80	0	0.00	64.40	7	1,133	0.62%
2023/06/26	1	66.30	0.1	66.30	65.90	0.9	1,125	0.08%
2023/06/21	0	0.00	2	66.95	66.80	-2	1,129	-0.18%
2023/06/20	0	66.80	1.1	66.80	66.60	-1	1,132	-0.09%
2023/06/19	0.1	68.10	0	0.00	67.20	0.1	1,128	0.00%
2023/06/15	0.2	69.38	4	68.88	68.80	-3.8	1,108	-0.34%
2023/06/14	10	68.91	20	68.82	68.00	-10	1,043	-0.96%
2023/06/08	3	65.90	0	0.00	65.10	3	977	0.31%
2023/06/07	1	65.90	0	0.00	66.10	1	1,035	0.10%
2023/06/06	10	65.65	4	65.80	65.60	6	1,075	0.56%
2023/06/02	2	66.05	1	65.90	66.00	1	1,430	0.07%
2023/06/01	20	67.42	35	67.75	66.80	-15	1,630	-0.92%
2023/05/31	1	65.40	0	0.00	65.50	1	1,517	0.07%
2023/05/30	2	65.10	0	0.00	64.90	2	1,510	0.13%
2023/05/19	0	0.00	11	64.31	64.40	-11	1,534	-0.72%
2023/05/17	11	63.72	0	0.00	64.00	11	1,533	0.72%
2023/05/16	0	0.00	172	62.71	62.60	-172	1,514	-11.35%	大賣/鉅額交易
2023/05/11	1	62.50	0	0.00	61.80	1	1,521	0.07%
2023/05/08	0	0.00	0.1	63.95	63.40	-0.1	1,537	-0.01%
2023/04/26	0	0.00	2	62.60	63.40	-2	1,684	-0.12%
2023/04/25	0.5	63.50	0	0.00	62.80	0.5	1,682	0.03%
2023/04/21	0.1	64.51	5	64.50	64.30	-4.9	1,669	-0.29%
2023/04/18	4	67.23	0	0.00	67.30	4	1,661	0.24%
2023/04/17	2	68.20	17	68.42	68.50	-15	1,643	-0.91%
2023/04/13	1	67.60	0	0.00	66.80	1	1,603	0.06%
2023/04/12	0	0.00	1	66.90	67.10	-1	1,584	-0.06%
2023/04/11	1	67.00	3	66.97	67.10	-2	1,579	-0.13%
2023/04/10	13	67.22	0	0.00	67.00	13	1,574	0.83%
2023/04/06	0.1	66.10	0	0.00	65.70	0.1	1,541	0.01%
2023/03/31	0	0.00	30	66.13	66.00	-30	1,540	-1.95%
2023/03/28	0.1	65.40	0	0.00	65.30	0.1	1,527	0.00%
2023/03/27	0	66.30	7	66.40	66.10	-7	1,517	-0.46%
2023/03/24	0	0.00	2	66.10	66.10	-2	1,515	-0.13%
2023/03/23	30.1	66.23	2	66.20	66.20	28.1	1,505	1.87%
2023/03/16	4	65.20	5	64.10	63.80	-1	1,483	-0.07%
2023/03/15	7	65.00	0	0.00	65.00	7	1,475	0.47%
2023/03/14	4	65.38	1	65.20	64.90	3	1,469	0.20%
2023/03/13	2	65.50	2	66.20	66.20	0	1,460	0.00%
2023/03/10	0	0.00	38	68.42	67.60	-38	1,441	-2.64%
2023/03/09	10	72.08	0	0.00	70.30	10	1,400	0.71%
2023/03/08	46.2	70.55	5	70.62	70.60	41.2	1,394	2.96%
2023/03/07	52	72.56	27.3	72.07	72.40	24.7	1,322	1.87%
2023/03/06	21.3	69.83	19	70.70	72.00	2.3	1,015	0.23%
2023/03/01	2	64.00	0	0.00	64.40	2	790	0.25%
2023/02/24	0	0.00	8	65.65	65.10	-8	797	-1.00%
2023/02/22	0.1	66.14	0	0.00	65.40	0.1	909	0.01%
2023/02/21	0	0.00	2	66.40	67.10	-2	961	-0.21%
2023/02/16	1	65.00	0.5	65.01	64.90	0.5	964	0.05%
2023/02/15	0	0.00	0	64.70	64.40	0	986	0.00%
2023/02/14	0	0.00	2	65.15	65.10	-2	1,015	-0.20%
2023/02/13	1.2	64.90	0	0.00	64.90	1.2	1,026	0.11%
2023/02/10	2	65.00	0.1	65.20	64.80	1.9	1,044	0.18%
2023/02/09	0	0.00	2	65.80	65.80	-2	1,051	-0.19%
2023/02/08	1	66.80	0	0.00	66.60	1	1,059	0.09%
2023/02/07	0	0.00	1	67.30	67.10	-1	1,084	-0.09%
2023/02/03	0	0.00	4	66.48	67.20	-4	1,079	-0.37%
2023/02/02	50.1	67.31	59	67.41	67.10	-8.9	1,066	-0.83%
2023/02/01	83	65.46	56	66.15	66.00	27	986	2.74%
2023/01/30	0.2	62.60	3	62.37	62.10	-2.8	959	-0.29%
2022/12/06	2	66.00	4	64.70	64.40	-2	1,247	-0.16%
2022/12/01	0	0.00	2	66.55	65.70	-2	1,230	-0.16%
2022/11/30	1	66.10	0	0.00	66.00	1	1,236	0.08%
2022/11/28	1	63.70	0	0.00	63.90	1	1,230	0.08%
2022/11/25	1	63.90	2	63.60	63.40	-1	1,279	-0.08%
2022/11/24	2	64.00	0.1	63.70	64.10	1.9	1,282	0.15%
2022/11/22	0	0.00	4	63.25	63.50	-4	1,297	-0.31%
2022/11/21	0	0.00	3	64.90	64.20	-3	1,296	-0.23%
2022/11/18	18	66.72	10	65.68	66.00	8	1,280	0.62%
2022/11/17	7.1	65.63	10	65.38	65.30	-2.9	1,185	-0.24%
2022/11/16	1	63.90	0	0.00	63.70	1	1,131	0.09%
2022/11/11	0	0.00	1	63.20	63.70	-1	1,148	-0.09%
2022/11/10	1	64.20	0	0.00	63.30	1	1,151	0.09%
2022/11/04	1	61.10	0	0.00	61.70	1	1,305	0.08%
2022/11/03	1	59.80	1	60.50	61.10	0	1,352	0.00%
2022/11/02	1	58.80	1	59.10	58.70	0	1,323	0.00%
2022/10/20	0	0.00	0.1	57.60	60.40	-0.1	1,296	-0.01%
2022/10/19	0	0.00	4	58.40	59.00	-4	1,286	-0.31%
2022/10/07	0.1	59.20	1	58.80	59.20	-0.9	1,413	-0.06%
2022/10/06	2	59.00	0	0.00	59.00	2	1,441	0.14%
2022/09/30	8	55.94	2	55.85	57.60	6	1,450	0.41%
2022/09/29	0	0.00	2	54.90	54.60	-2	1,416	-0.14%
2022/09/28	3	54.00	2	54.45	53.50	1	1,428	0.07%
2022/09/26	2	55.95	4	56.35	55.80	-2	1,437	-0.14%
2022/09/19	1	61.60	0	0.00	61.50	1	1,470	0.07%
2022/09/13	1	64.00	0	0.00	64.70	1	1,489	0.07%
2022/09/08	1	63.30	1	63.50	63.50	0	1,529	0.00%
2022/09/07	0	0.00	10.4	62.61	62.60	-10.4	1,527	-0.68%
2022/09/06	3	63.40	3	64.80	63.00	0	1,537	0.00%
2022/09/05	1	62.80	0	0.00	62.40	1	1,516	0.07%
2022/09/02	1	65.00	1	64.50	64.40	0	1,509	0.00%
2022/09/01	0	0.00	1	65.40	64.90	-1	1,511	-0.07%
2022/08/31	1	66.10	1	65.50	65.90	0	1,462	0.00%
2022/08/30	10	65.20	0	0.00	65.30	10	1,456	0.69%
2022/08/29	5	64.00	0	0.00	64.00	5	1,438	0.35%
2022/08/25	0	0.00	1	66.10	65.80	-1	1,434	-0.07%
2022/08/24	0	0.00	1	64.90	65.00	-1	1,438	-0.07%
2022/08/23	0	0.00	1	64.70	65.30	-1	1,438	-0.07%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/18	0	0.00	0.2	66.60	67.10	-0.2	1,409	-0.01%
2022/08/17	2	67.30	0	0.00	67.30	2	1,404	0.14%
2022/08/16	2	68.05	2	67.30	67.80	0	1,383	0.00%
2022/08/15	6.6	68.24	3	68.00	67.50	3.6	1,348	0.27%
2022/08/12	0	0.00	2	64.70	64.70	-2	1,247	-0.16%
2022/08/11	0	0.00	5	66.56	65.30	-5	1,241	-0.40%
2022/08/10	5	64.82	1	65.30	64.90	4	1,185	0.34%
2022/08/03	0	0.00	0.5	60.45	60.40	-0.5	1,156	-0.05%
2022/08/02	0	0.00	1	60.90	61.00	-1	1,194	-0.08%
2022/07/26	2	61.40	2	62.00	61.40	0	1,255	0.00%
2022/07/25	0	0.00	10	63.50	63.00	-10	1,246	-0.80%
2022/07/21	0	0.00	3	62.90	62.90	-3	1,243	-0.24%
2022/07/20	0	0.00	1	62.20	61.60	-1	1,235	-0.08%
2022/07/19	0	0.00	1	61.70	62.30	-1	1,234	-0.08%
2022/07/18	1	62.60	3	62.93	61.90	-2	1,229	-0.16%
2022/07/15	2	60.40	1	61.80	62.50	1	1,197	0.08%
2022/07/14	3	59.47	7	58.51	59.80	-4	1,139	-0.35%
2022/07/13	1	57.50	0	0.00	57.40	1	1,110	0.09%
2022/07/12	1	55.00	0	0.00	54.90	1	1,088	0.09%
2022/07/07	6	54.67	1	53.00	56.20	5	1,059	0.47%
2022/07/05	0	0.00	80	58.05	58.40	-80	1,026	-7.79%
2022/07/01	2	57.95	19	60.88	56.90	-17	1,010	-1.68%
2022/06/30	1	62.00	0	0.00	61.70	1	980	0.10%
2022/06/29	2	64.50	0	0.00	64.50	2	965	0.21%
2022/06/27	14	65.84	0	0.00	66.10	14	978	1.43%
2022/06/24	2	64.60	7	65.09	64.40	-5	991	-0.50%
2022/06/23	1	63.90	1	63.10	63.20	0	989	0.00%
2022/06/22	2	63.80	1	63.50	63.00	1	987	0.10%
2022/06/21	2	64.30	36	63.46	65.20	-34	987	-3.44%
2022/06/20	6	62.10	0	0.00	61.20	6	990	0.61%
2022/06/17	0	0.00	2	64.30	64.80	-2	972	-0.21%
2022/06/16	1	67.00	0	0.00	66.00	1	961	0.10%
2022/06/14	0	0.00	1	66.50	66.70	-1	982	-0.10%
2022/06/10	6	70.17	1	69.80	69.70	5	997	0.50%
2022/06/06	2	68.95	5	69.20	69.00	-3	1,022	-0.29%
2022/06/01	1	69.80	3	69.27	69.20	-2	1,069	-0.19%
2022/05/31	1	68.70	0	0.00	68.90	1	1,077	0.09%
2022/05/30	10	68.00	2	67.80	67.90	8	1,087	0.74%
2022/05/26	5	67.50	30	66.83	66.70	-25	1,106	-2.26%
2022/05/25	0	0.00	1	66.90	66.90	-1	1,121	-0.09%
2022/05/24	5	66.00	0	0.00	65.60	5	1,166	0.43%
2022/05/23	0	0.00	2	66.70	66.90	-2	1,172	-0.17%
2022/05/20	0	0.00	1	66.40	66.00	-1	1,206	-0.08%
2022/05/19	31	66.45	1	66.10	66.50	30	1,216	2.47%
2022/05/11	1	63.40	0	0.00	63.20	1	1,350	0.07%
2022/05/09	11	64.14	6	64.42	63.90	5	1,350	0.37%
2022/04/27	2	68.95	1	68.20	70.50	1	1,424	0.07%
2022/04/22	1	74.80	1	75.00	74.70	0	1,436	0.00%
2022/04/15	2	75.00	1	75.50	74.60	1	1,656	0.06%
2022/04/14	2	76.40	1	76.20	76.40	1	1,739	0.06%
2022/04/07	1	77.40	0	0.00	76.10	1	2,140	0.05%
2022/03/30	2	80.40	0	0.00	79.90	2	2,374	0.08%
2022/03/29	0	0.00	3	80.13	79.60	-3	2,405	-0.12%
2022/03/28	2	77.85	1	78.00	78.90	1	2,457	0.04%
2022/03/21	0	0.00	1	78.60	78.40	-1	2,871	-0.03%
2022/03/17	2	77.75	1	77.90	77.90	1	3,123	0.03%
2022/03/16	0	0.00	7	75.27	75.10	-7	3,204	-0.22%
2022/03/15	1	76.00	4	75.35	75.20	-3	3,383	-0.09%
2022/03/14	1	77.40	3	77.27	77.40	-2	3,655	-0.05%
2022/03/10	3	78.00	0	0.00	78.20	3	4,261	0.07%
2022/03/09	2	75.90	0	0.00	76.30	2	4,438	0.05%
2022/03/08	1	75.00	0	0.00	75.00	1	4,797	0.02%
2022/03/07	5	77.00	1	77.10	77.30	4	5,230	0.08%
2022/03/04	1	80.80	0	0.00	80.80	1	5,903	0.02%
2022/03/03	1	82.60	1	82.20	82.20	0	6,146	0.00%
2022/03/02	1	82.60	0	0.00	82.40	1	6,633	0.02%
2022/03/01	1	82.60	0	0.00	82.70	1	6,960	0.01%
2022/02/25	9	80.90	1	81.00	80.90	8	7,133	0.11%
2022/02/24	3	80.17	2	80.10	80.10	1	7,408	0.01%
2022/02/22	1	83.60	0	0.00	83.80	1	8,544	0.01%
2022/02/21	0	0.00	1.4	87.23	86.60	-1.4	8,875	-0.02%
2022/02/16	2	88.40	17	89.46	87.70	-15	9,614	-0.16%
2022/02/15	11	87.29	0	0.00	87.20	11	9,597	0.11%
2022/02/10	1	89.00	0	0.00	88.50	1	9,623	0.01%
2022/02/09	0	0.00	1	88.80	89.00	-1	9,660	-0.01%
2022/02/08	1	87.00	0	0.00	88.20	1	9,651	0.01%
2022/02/07	1	85.30	1	85.00	85.70	0	9,673	0.00%
2022/01/25	1	85.70	1	84.80	84.20	0	9,806	0.00%
2022/01/24	7	84.67	12	84.03	85.90	-5	9,935	-0.05%
2022/01/21	2	86.70	2	85.80	85.50	0	10,050	0.00%
2022/01/20	3	88.07	1	88.10	88.00	2	10,227	0.02%
2022/01/19	0.1	88.00	0	0.00	87.70	0.1	10,315	0.00%
2022/01/18	0	0.00	4	88.35	88.40	-4	10,452	-0.04%
2022/01/17	2	88.05	2	88.60	88.80	0	10,459	0.00%
2022/01/14	14	85.51	5	86.46	87.00	9	10,445	0.09%
2022/01/13	0	0.00	20	88.90	88.90	-20	10,393	-0.19%
2022/01/12	2	88.60	1	88.50	88.60	1	10,380	0.01%
2022/01/11	11	89.50	7	89.56	89.20	4	10,346	0.04%
2022/01/10	0	0.00	1.5	90.59	92.00	-1.5	10,289	-0.01%
2022/01/07	8.1	91.68	5	91.60	91.00	3.1	10,265	0.03%
2022/01/05	12.2	95.25	4	95.28	95.20	8.2	10,147	0.08%
2022/01/04	43.2	95.82	57	96.26	96.90	-13.9	10,056	-0.14%
2022/01/03	5	94.52	24	94.68	95.00	-19	9,897	-0.19%
2021/12/30	0	0.00	5	93.90	93.90	-5	9,850	-0.05%
2021/12/29	122	94.33	20.3	95.51	93.60	101.8	9,816	1.04%	大買/鉅額交易
2021/12/28	0	0.00	10	93.44	93.90	-10	9,685	-0.10%
2021/12/27	0	0.00	26	93.95	94.00	-26	9,668	-0.27%
2021/12/24	1.4	93.64	1	94.00	92.70	0.4	9,660	0.00%
2021/12/23	1	93.80	6	93.97	93.80	-5	9,637	-0.05%
2021/12/22	6	94.17	1	94.60	94.00	5	9,623	0.05%
2021/12/21	13	93.72	5	93.98	93.70	8	9,564	0.08%
2021/12/20	0	0.00	6	92.37	92.00	-6	9,464	-0.06%
2021/12/17	8.2	92.60	4	91.98	91.20	4.2	9,411	0.04%
2021/12/16	18.3	94.08	3	93.70	94.20	15.3	9,293	0.16%
2021/12/15	25	92.75	5.4	93.07	92.10	19.6	9,227	0.21%
2021/12/14	15	93.52	5.2	93.27	92.00	9.8	9,170	0.11%
2021/12/13	7.6	94.32	7	94.06	93.80	0.6	9,086	0.01%
2021/12/10	22.1	96.57	10	96.15	95.50	12.1	8,940	0.14%
2021/12/09	6	98.37	6	98.08	96.90	0	8,845	0.00%
2021/12/08	19	99.13	43	99.22	98.50	-24	8,661	-0.28%
2021/12/07	4	98.90	2	98.65	97.10	2	8,383	0.02%
2021/12/06	28	99.31	27.1	100.14	97.60	0.9	8,243	0.01%
2021/12/03	11	97.49	10.9	97.38	96.90	0.2	7,806	0.00%
2021/12/02	38.5	101.35	83	98.49	97.00	-44.5	7,640	-0.58%
2021/12/01	83.1	99.37	72	100.39	101.50	11.1	7,293	0.15%
2021/11/30	88	99.24	90.5	99.19	99.10	-2.5	6,853	-0.04%
2021/11/29	23.2	94.10	69	93.32	94.10	-45.8	6,181	-0.74%
2021/11/26	132.2	96.85	67.3	96.42	96.40	64.9	6,102	1.06%	大買/
2021/11/25	44	96.68	30	96.24	95.00	14	5,614	0.25%
2021/11/24	15.1	93.86	6.3	93.44	93.60	8.8	5,292	0.17%
2021/11/23	4	94.60	17	94.90	92.70	-13	5,125	-0.25%
2021/11/22	104.5	98.57	84.4	98.68	97.50	20	4,867	0.41%	大買/
2021/11/19	111.7	92.37	94.1	93.68	93.30	17.6	4,204	0.42%	大買/
2021/11/18	24.1	91.88	19.1	91.00	90.60	5	3,805	0.13%
2021/11/17	18.2	87.81	17.1	87.75	87.10	1.1	3,454	0.03%
2021/11/16	26.5	91.87	5	90.42	89.80	21.5	3,338	0.64%
2021/11/15	4.1	89.46	14.2	90.72	94.30	-10.1	2,987	-0.34%
2021/11/12	3	86.23	2	87.00	85.80	1	2,733	0.04%
2021/11/11	1	85.10	0	0.00	85.90	1	2,700	0.04%
2021/11/10	2	85.65	0	0.00	85.70	2	2,730	0.07%
2021/11/09	1	85.00	13	84.95	84.90	-12	2,747	-0.44%
2021/11/08	7	85.30	24	84.11	84.10	-17	2,768	-0.61%
2021/11/05	0	0.00	1	86.50	87.10	-1	2,769	-0.04%
2021/11/04	1	88.20	1	87.60	87.60	0	2,776	0.00%
2021/11/03	1	88.10	5	86.00	87.30	-4	2,807	-0.14%
2021/11/02	4	88.00	9	86.79	86.20	-5	2,751	-0.18%
2021/11/01	5	88.92	7	89.67	87.70	-2	2,682	-0.07%
2021/10/29	41	88.03	18	87.48	88.50	23	2,551	0.90%
2021/10/28	26	86.42	24.4	87.63	87.60	1.6	2,440	0.07%
2021/10/27	0	0.00	4	82.68	83.60	-4	2,248	-0.18%
2021/10/26	19.4	81.53	11	81.80	81.00	8.4	2,177	0.39%
2021/10/22	0	0.00	0.5	77.00	77.30	-0.5	2,101	-0.02%
2021/10/20	1	77.50	1	77.10	77.60	0	2,283	0.00%
2021/10/19	0	0.00	1	76.50	76.90	-1	2,324	-0.04%
2021/10/15	0	0.00	2	75.50	75.50	-2	2,483	-0.08%
2021/10/13	1	73.00	0	0.00	72.80	1	2,665	0.04%
2021/10/12	9	74.72	1	74.70	74.60	8	2,734	0.29%
2021/10/08	0	0.00	7	75.90	75.50	-7	2,802	-0.25%
2021/10/07	0	0.00	6	74.55	75.50	-6	2,914	-0.21%
2021/10/04	6	73.53	1.1	73.09	71.50	4.9	3,780	0.13%
2021/09/30	1	75.00	0	0.00	76.80	1	3,870	0.03%
2021/09/29	0	0.00	1	77.00	75.70	-1	4,236	-0.02%
2021/09/24	0.2	80.00	0	0.00	80.10	0.2	4,502	0.00%
2021/09/23	0	0.00	1	79.70	79.40	-1	4,629	-0.02%
2021/09/22	0	0.00	1	77.70	79.20	-1	4,870	-0.02%
2021/09/17	1	79.50	0	0.00	79.80	1	5,327	0.02%
2021/09/16	1	80.80	0	0.00	80.30	1	5,816	0.02%
2021/09/15	296	79.25	0	0.00	79.50	296	5,953	4.97%	大買/鉅額交易
2021/09/13	1	78.80	0	0.00	79.00	1	5,972	0.02%
2021/09/09	1	79.30	2	79.20	79.90	-1	6,033	-0.02%
2021/09/08	4	79.05	6	79.10	78.20	-2	6,034	-0.03%
2021/09/06	1.1	82.94	1	82.50	81.10	0.1	6,010	0.00%
2021/09/03	3	82.77	4	82.60	82.30	-1	6,001	-0.02%
2021/09/02	2	83.55	31	85.13	82.50	-29	5,999	-0.48%
2021/09/01	40	86.32	7	86.47	84.40	33	5,976	0.55%
2021/08/31	1	83.70	0	0.00	83.70	1	5,808	0.02%
2021/08/30	1	83.50	0	0.00	82.60	1	5,832	0.02%
2021/08/27	1	83.00	0	0.00	83.00	1	5,834	0.02%
2021/08/26	2.1	83.95	0	0.00	84.40	2.1	5,837	0.04%
2021/08/25	3	83.50	12.5	83.26	83.40	-9.5	5,850	-0.16%
2021/08/24	0	0.00	4	81.30	81.10	-4	5,818	-0.07%
2021/08/20	4	79.05	1	79.70	78.60	3	5,873	0.05%
2021/08/18	4	78.93	5	77.40	80.70	-1	5,935	-0.02%
2021/08/17	1.1	81.23	2	80.15	78.50	-0.9	5,938	-0.02%
2021/08/16	10	81.64	11	80.00	79.90	-1	5,943	-0.02%
2021/08/13	0.1	83.10	0	0.00	83.00	0.1	5,914	0.00%
2021/08/12	0	0.00	10	84.58	85.50	-10	5,910	-0.17%
2021/08/11	4.1	81.37	1	83.30	81.50	3.1	5,905	0.05%
2021/08/10	3	85.40	0	0.00	85.30	3	5,891	0.05%
2021/08/09	5	86.58	54	86.55	86.00	-49	5,919	-0.83%
2021/08/06	2.5	85.16	11	85.32	84.80	-8.5	5,888	-0.14%
2021/08/04	1.1	86.62	14	86.52	86.10	-12.9	6,030	-0.21%
2021/08/03	14	87.65	0	0.00	88.00	14	6,078	0.23%
2021/08/02	3	85.70	1	85.70	86.60	2	6,180	0.03%
2021/07/30	4	86.35	0	0.00	85.80	4	6,216	0.06%
2021/07/29	3	86.30	2.1	86.88	87.10	1	6,226	0.02%
2021/07/28	1	85.00	9	85.03	85.90	-8	6,249	-0.13%
2021/07/27	7.1	91.27	1	89.60	89.30	6.1	6,322	0.10%
2021/07/26	1	91.70	14	91.16	91.70	-13	6,284	-0.21%
2021/07/23	2	89.40	0	0.00	89.20	2	6,240	0.03%
2021/07/22	1	89.20	2	88.90	89.20	-1	6,484	-0.02%
2021/07/21	2	89.00	23	88.60	88.20	-21	6,516	-0.32%
2021/07/20	11	87.09	6	86.95	86.60	5	6,441	0.08%
2021/07/19	10	89.88	3	89.67	89.50	7	6,373	0.11%
2021/07/16	14.2	91.82	5	91.74	91.30	9.2	6,365	0.14%
2021/07/15	18	90.58	2	89.92	90.40	16	6,363	0.25%
2021/07/14	8	90.80	7.2	91.65	90.60	0.8	6,334	0.01%
2021/07/13	58	95.66	46.2	95.26	92.20	11.8	6,255	0.19%
2021/07/12	21.8	93.06	27	92.33	94.30	-5.3	5,656	-0.09%
2021/07/09	1	90.20	4	90.55	90.20	-3	5,498	-0.05%
2021/07/08	6	91.02	8	90.73	91.10	-2	5,553	-0.04%
2021/07/07	33	91.84	1.1	91.41	90.80	31.9	5,573	0.57%
2021/07/06	51.2	94.44	23	94.74	92.10	28.2	5,563	0.51%
2021/07/05	4	91.73	15.3	91.58	91.60	-11.3	5,337	-0.21%
2021/07/02	5	89.10	6	90.14	89.20	-1	5,510	-0.02%
2021/07/01	18	89.18	28	88.34	88.00	-10	5,490	-0.18%
2021/06/30	4	92.68	5.1	92.42	92.00	-1.1	5,433	-0.02%
2021/06/29	23.4	92.59	25.1	92.04	92.50	-1.7	5,408	-0.03%
2021/06/28	30.4	93.68	43.2	92.67	92.40	-12.8	5,203	-0.25%
2021/06/25	56	90.43	94.4	90.92	91.00	-38.4	4,772	-0.80%
2021/06/24	78	85.63	6	85.08	86.20	72	4,312	1.67%
2021/06/23	1	82.30	5	81.46	81.90	-4	4,197	-0.10%
2021/06/22	2	80.55	0	0.00	79.70	2	4,216	0.05%
2021/06/21	2	81.50	1	82.50	80.80	1	4,232	0.02%
2021/06/18	4	83.25	0	0.00	83.30	4	4,293	0.09%
2021/06/16	24	81.25	0	0.00	80.90	24	4,455	0.54%
2021/06/11	2	82.05	5	81.86	81.20	-3	4,646	-0.06%
2021/06/09	0	0.00	1	80.40	80.50	-1	4,810	-0.02%
2021/06/08	1	80.00	0	0.00	79.90	1	4,865	0.02%
2021/06/07	1	80.00	4	80.90	80.90	-3	5,077	-0.06%
2021/06/04	1	80.80	2	81.00	81.00	-1	5,210	-0.02%
2021/06/03	0	0.00	2	81.90	81.90	-2	5,331	-0.04%
2021/06/02	8	81.31	4.2	80.50	80.60	3.8	5,422	0.07%
2021/06/01	14	84.06	4	83.28	82.50	10	5,826	0.17%
2021/05/31	1	82.20	3	81.87	82.00	-2	5,898	-0.03%
2021/05/28	1	80.10	4	80.85	81.20	-3	5,980	-0.05%
2021/05/27	0.2	80.00	0	0.00	79.20	0.2	6,098	0.00%
2021/05/26	1	79.00	4	79.78	79.00	-3	6,293	-0.05%
2021/05/25	1	78.00	0	0.00	78.20	1	6,397	0.02%
2021/05/24	1	75.30	1	76.10	77.40	0	6,618	0.00%
2021/05/20	0	74.00	0	0.00	73.90	0	7,728	0.00%
2021/05/19	1	73.63	2	74.10	75.00	-1	8,583	-0.01%
2021/05/18	0.1	73.00	2	73.05	73.60	-1.9	8,963	-0.02%
2021/05/17	2	68.60	2	66.80	68.30	0	8,983	0.00%
2021/05/14	0	74.50	3	73.00	73.50	-3	9,000	-0.03%
2021/05/13	5	70.42	7	70.97	74.20	-2	9,084	-0.02%
2021/05/12	1	76.04	9	71.76	72.00	-8	9,244	-0.09%
2021/05/11	5	78.54	7	78.90	77.60	-2	9,154	-0.02%
2021/05/10	8.3	85.36	3	85.13	82.50	5.3	9,133	0.06%
2021/05/07	2	84.30	2	84.45	84.50	0	9,148	0.00%
2021/05/06	6	76.55	2	76.85	76.90	4	9,143	0.04%
2021/05/05	1.1	77.55	1.5	78.32	77.00	-0.4	9,153	0.00%
2021/05/04	5.2	79.87	24	80.08	78.10	-18.9	9,146	-0.21%
2021/05/03	4.3	86.77	25.1	85.92	85.60	-20.8	9,019	-0.23%
2021/04/29	7.2	89.83	4	89.78	88.70	3.2	8,986	0.04%
2021/04/28	50.5	92.98	15	93.01	90.70	35.5	8,972	0.40%
2021/04/27	4	89.95	3	89.43	91.20	1	8,731	0.01%
2021/04/26	1.1	89.34	0	0.00	88.90	1.1	8,680	0.01%
2021/04/23	1	87.30	1	87.70	88.20	0	8,683	0.00%
2021/04/22	0	0.00	8.2	87.87	86.60	-8.2	8,696	-0.09%
2021/04/21	3	89.10	1	89.50	88.80	2	8,661	0.02%
2021/04/20	0	0.00	4	89.53	90.00	-4	8,621	-0.05%
2021/04/19	3.1	88.90	1	88.80	88.80	2.1	8,673	0.02%
2021/04/16	1.1	89.41	6	89.95	89.80	-4.9	8,803	-0.06%
2021/04/15	0	0.00	2	88.90	89.30	-2	8,847	-0.02%
2021/04/14	10.1	88.29	2	86.20	87.40	8.1	8,872	0.09%
2021/04/13	4.2	89.12	4	90.45	88.10	0.2	8,858	0.00%
2021/04/12	3	91.63	3	90.70	90.00	0	8,845	0.00%
2021/04/09	9.2	91.91	2	91.48	90.70	7.2	8,899	0.08%
2021/04/08	5	92.83	6.3	92.34	93.30	-1.2	8,771	-0.01%
2021/04/07	2	88.85	14	88.74	89.20	-12	8,521	-0.14%
2021/04/06	0	0.00	4	87.83	87.70	-4	8,521	-0.05%
2021/04/01	25	90.05	5	90.32	89.70	20	8,460	0.24%
2021/03/31	0	0.00	5	89.56	89.30	-5	8,378	-0.06%
2021/03/30	5	88.84	3	88.83	88.90	2	8,353	0.02%
2021/03/29	1	88.80	4	88.55	88.80	-3	8,334	-0.04%
2021/03/26	2	87.40	6	87.65	88.20	-4	8,323	-0.05%
2021/03/25	5	86.82	1	87.50	86.30	4	8,295	0.05%
2021/03/24	0	0.00	34	87.64	87.50	-34	8,304	-0.41%
2021/03/23	2	87.10	34.3	87.27	87.10	-32.3	8,284	-0.39%
2021/03/22	16.2	89.78	16.2	89.85	88.80	-0.1	8,227	0.00%
2021/03/19	21	91.24	10	91.30	91.10	11	8,208	0.13%
2021/03/18	11	91.09	4	90.85	91.20	7	8,174	0.09%
2021/03/17	2	90.85	1	90.20	89.30	1	8,218	0.01%
2021/03/16	11	90.88	19	90.22	89.90	-8	8,359	-0.10%
2021/03/15	4	88.98	1.5	89.35	88.80	2.5	8,476	0.03%
2021/03/12	7	89.69	5	89.58	89.10	2	8,447	0.02%
2021/03/11	24	91.73	35	91.62	90.10	-11	8,423	-0.13%
2021/03/10	18	90.31	13.3	90.28	90.40	4.8	8,239	0.06%
2021/03/09	18	87.81	12	87.78	89.20	6	8,160	0.07%
2021/03/08	4.3	88.01	10	89.80	87.00	-5.8	8,088	-0.07%
2021/03/05	33	90.58	28	90.19	88.10	5	8,016	0.06%
2021/03/04	18	87.31	26	87.15	86.10	-8	7,670	-0.10%
2021/03/03	8	89.59	5.9	89.57	89.80	2.1	7,702	0.03%
2021/03/02	17.3	92.00	26	89.71	88.90	-8.7	7,600	-0.11%
2021/02/26	11	91.41	6	91.47	92.00	5	7,479	0.07%
2021/02/25	7.2	90.62	22	91.06	89.70	-14.8	7,279	-0.20%
2021/02/24	26	93.27	13	94.67	90.70	13	7,132	0.18%
2021/02/23	28.7	93.22	20	92.93	93.20	8.7	6,872	0.13%
2021/02/22	120	98.42	33.3	98.87	95.80	86.7	6,549	1.32%	大買/
2021/02/19	61.3	90.44	68	91.81	94.00	-6.7	5,820	-0.12%
2021/02/18	8	83.89	40	82.12	85.50	-32	4,952	-0.65%
2021/02/17	30	77.63	2	77.60	77.80	28	4,570	0.61%
2021/02/04	3	76.60	1	77.40	77.10	2	4,465	0.04%
2021/02/03	16	76.41	22	76.08	75.70	-6	4,357	-0.14%
2021/02/02	5	72.70	4	73.18	72.40	1	4,182	0.02%
2021/02/01	10	71.66	0	0.00	72.30	10	4,219	0.24%
2021/01/29	1	76.30	11	76.24	73.80	-10	4,167	-0.24%
2021/01/28	1	73.30	0.1	74.90	74.30	1	4,016	0.02%
2021/01/25	2	73.60	2	73.55	73.90	0	3,903	0.00%
2021/01/22	0	0.00	5	72.94	73.20	-5	3,877	-0.13%
2021/01/21	10.1	71.52	0	0.00	71.00	10.1	3,846	0.26%
2021/01/20	5	73.16	0	0.00	72.10	5	3,809	0.13%
2021/01/19	2	75.00	4	74.88	75.20	-2	3,750	-0.05%
2021/01/18	0	0.00	2	73.25	73.80	-2	3,709	-0.05%
2021/01/15	5	75.98	0	0.00	75.50	5	3,670	0.14%
2021/01/14	1	76.70	3	77.50	77.70	-2	3,619	-0.06%
2021/01/13	0	0.00	28	77.00	76.70	-28	3,590	-0.78%
2021/01/12	4.1	77.53	2	77.00	76.10	2.1	3,555	0.06%
2021/01/11	3	78.47	12	78.80	79.90	-9	3,465	-0.26%
2021/01/08	25	77.28	2	77.30	77.60	23	3,298	0.70%
2021/01/07	9	76.68	2	75.95	77.10	7	3,212	0.22%
2021/01/06	2	76.00	2	77.35	74.60	0	3,156	0.00%
2021/01/05	0	0.00	1	76.80	77.50	-1	3,075	-0.03%
2021/01/04	14	77.36	9	77.04	78.00	5	3,019	0.17%
2020/12/31	0	0.00	5	74.80	73.90	-5	2,905	-0.17%
2020/12/30	0	0.00	6	74.58	74.30	-6	2,885	-0.21%
2020/12/29	3	74.93	1	74.20	73.70	2	2,867	0.07%
2020/12/25	1	73.50	2	73.15	72.70	-1	2,798	-0.04%
2020/12/24	0	0.00	5	72.50	72.70	-5	2,779	-0.18%
2020/12/23	5	71.26	2	71.80	71.70	3	2,781	0.11%
2020/12/22	1	71.50	1	72.30	70.20	0	2,781	0.00%
2020/12/21	1	71.80	0	0.00	72.20	1	2,772	0.04%
2020/12/18	23	74.24	2	73.80	73.60	21	2,747	0.76%
2020/12/17	0	0.00	2	72.40	72.30	-2	2,701	-0.07%
2020/12/15	15	72.66	9	72.27	72.20	6	2,672	0.22%
2020/12/14	1	76.60	3	77.10	75.50	-2	2,592	-0.08%
2020/12/11	54	78.99	60	79.27	77.20	-6	2,545	-0.24%
2020/12/10	9	78.20	9.3	78.03	79.90	-0.3	2,382	-0.01%
2020/12/09	65	76.56	64	76.93	78.80	1	2,176	0.05%
2020/12/08	2	73.30	1	73.00	73.30	1	1,938	0.05%
2020/12/07	0	0.00	3	72.67	72.50	-3	1,922	-0.16%
2020/12/04	1	73.80	0	0.00	73.70	1	1,889	0.05%
2020/12/03	17	74.75	5	74.46	74.20	12	1,868	0.64%
2020/12/02	21	73.35	19	73.96	73.90	2	1,793	0.11%
2020/12/01	0.1	72.10	94	72.62	72.40	-93.9	1,747	-5.37%
2020/11/30	7.2	73.39	3	72.97	73.20	4.2	1,727	0.24%
2020/11/27	3	72.53	3	73.20	74.00	0	1,682	0.00%
2020/11/26	21	71.48	23	70.74	70.70	-2	1,507	-0.13%
2020/11/25	0	0.00	1	71.00	70.20	-1	1,493	-0.07%
2020/11/24	4	70.63	39	71.00	70.60	-35	1,471	-2.38%
2020/11/23	0	0.00	6	70.00	69.70	-6	1,450	-0.41%
2020/11/20	1	69.80	1	69.20	70.00	0	1,459	0.00%
2020/11/18	2	70.95	13	70.64	70.30	-11	1,453	-0.76%
2020/11/17	2	69.25	2	69.20	69.40	0	1,379	0.00%
2020/11/16	32	68.94	30	69.60	68.70	2	1,424	0.14%
2020/11/13	2	69.00	4	68.60	68.90	-2	1,413	-0.14%
2020/11/12	1	69.50	1	68.90	69.00	0	1,426	0.00%
2020/11/10	14	68.33	54	68.56	68.50	-40	1,405	-2.85%
2020/11/09	35	67.98	6	67.50	67.90	29	1,366	2.12%
2020/11/06	5	64.80	1	65.00	64.70	4	1,330	0.30%
2020/11/05	2	65.30	0	0.00	64.90	2	1,371	0.15%
2020/11/03	0	0.00	2	65.25	64.70	-2	1,411	-0.14%
2020/11/02	2	63.30	0	0.00	63.00	2	1,442	0.14%
2020/10/29	0	0.00	1	62.90	63.90	-1	1,514	-0.07%
2020/10/28	2	64.30	0	0.00	64.10	2	1,529	0.13%
2020/10/27	0	0.00	5	65.08	65.00	-5	1,540	-0.32%
2020/10/23	2	65.05	0	0.00	65.20	2	1,610	0.12%
2020/10/22	1	65.30	0	0.00	65.30	1	1,660	0.06%
2020/10/21	1	66.70	0	0.00	66.40	1	1,705	0.06%
2020/10/20	1	66.00	0	0.00	65.90	1	1,770	0.06%
2020/10/15	0	0.00	12	66.05	65.60	-12	1,973	-0.61%
2020/10/14	12	66.80	1	66.60	66.60	11	1,992	0.55%
2020/10/12	1	65.20	2	65.30	65.30	-1	2,061	-0.05%
2020/10/08	3	66.03	1	66.00	66.00	2	2,110	0.09%
2020/09/28	1	65.20	1	65.20	65.30	0	3,547	0.00%
2020/09/21	0	0.00	2	67.70	67.10	-2	3,647	-0.05%
2020/09/16	3	67.33	0	0.00	66.90	3	3,674	0.08%
2020/09/15	0	0.00	2	66.90	66.80	-2	3,674	-0.05%
2020/09/14	2	66.25	0	0.00	66.30	2	3,807	0.05%
2020/09/10	0	0.00	30	65.03	64.40	-30	3,849	-0.78%
2020/09/09	1	64.10	0	0.00	64.60	1	3,879	0.03%
2020/09/02	23	67.52	1	67.30	68.20	22	4,182	0.53%
2020/09/01	1	64.90	1	65.60	65.50	0	4,161	0.00%
2020/08/28	10	66.30	0	0.00	66.10	10	4,203	0.24%
2020/08/27	1	66.00	0	0.00	66.10	1	4,267	0.02%
2020/08/26	0	0.00	3	66.43	66.60	-3	4,415	-0.07%
2020/08/25	1	65.20	0	0.00	65.30	1	4,424	0.02%
2020/08/24	2	63.75	2	64.40	64.30	0	4,426	0.00%
2020/08/21	3	64.53	2	64.95	65.00	1	4,434	0.02%
2020/08/20	1	64.80	2	64.00	63.60	-1	4,430	-0.02%
2020/08/19	1	68.50	0	0.00	68.50	1	4,386	0.02%
2020/08/18	0	0.00	2	71.20	70.30	-2	4,369	-0.05%
2020/08/17	1	70.80	1	71.00	70.80	0	4,367	0.00%
2020/08/14	1	69.20	2	69.95	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	1	71.20	70.00	-1	4,368	-0.02%
2020/08/12	0	0.00	1	70.00	69.90	-1	4,365	-0.02%
2020/08/11	1	71.90	2	70.75	71.10	-1	4,377	-0.02%
2020/08/10	2	71.00	0	0.00	69.90	2	4,387	0.05%
2020/08/07	0	0.00	1	71.00	70.80	-1	4,407	-0.02%
2020/08/06	2	71.40	1	71.40	71.60	1	4,397	0.02%
2020/08/05	0	0.00	2	71.25	71.30	-2	4,403	-0.05%
2020/08/04	1	69.60	1	70.30	69.90	0	4,400	0.00%
2020/08/03	4	68.90	4	68.85	69.00	0	4,527	0.00%
2020/07/31	3	68.87	0	0.00	69.00	3	4,580	0.07%
2020/07/30	1	69.20	2	69.35	69.40	-1	4,592	-0.02%
2020/07/29	2	68.45	4	68.50	68.50	-2	4,577	-0.04%
2020/07/28	5	68.30	5	68.60	67.30	0	4,577	0.00%
2020/07/27	6	69.38	6	69.00	69.00	0	4,590	0.00%
2020/07/24	3	70.47	5	70.20	70.40	-2	4,594	-0.04%
2020/07/23	0	0.00	4	72.45	72.30	-4	4,568	-0.09%
2020/07/22	9	73.46	7	73.29	73.00	2	4,581	0.04%
2020/07/20	3	71.17	2	71.80	71.00	1	4,452	0.02%
2020/07/17	1	72.10	1	71.20	71.20	0	4,448	0.00%
2020/07/16	2	71.90	2	72.20	71.50	0	4,457	0.00%
2020/07/15	5	71.64	4	73.28	71.20	1	4,439	0.02%
2020/07/14	5	72.96	5	73.12	72.60	0	4,456	0.00%
2020/07/13	2	75.70	0	0.00	75.20	2	4,414	0.05%
2020/07/10	4	75.85	2	75.75	75.00	2	4,421	0.05%
2020/07/09	26	80.25	23	80.02	79.90	3	4,363	0.07%
2020/07/08	57	80.17	35	80.68	81.40	22	4,194	0.52%
2020/07/07	23	73.69	48	72.72	77.10	-25	3,612	-0.69%
2020/07/06	20	72.10	2	71.65	72.10	18	3,368	0.53%
2020/07/03	3	71.03	2	70.80	70.60	1	3,365	0.03%
2020/07/01	0	0.00	1	71.20	71.00	-1	3,440	-0.03%
2020/06/29	1	68.90	1	69.00	68.80	0	3,425	0.00%
2020/06/24	2	70.10	4	70.00	70.20	-2	3,431	-0.06%
2020/06/23	1	70.70	1	70.40	70.10	0	3,459	0.00%
2020/06/19	0	0.00	4	71.95	70.00	-4	3,529	-0.11%
2020/06/18	1	70.20	0	0.00	70.70	1	3,433	0.03%
2020/06/17	3	70.73	0	0.00	70.30	3	3,447	0.09%
2020/06/16	1	69.00	0	0.00	69.70	1	3,475	0.03%
2020/06/15	1	68.70	1	69.00	68.00	0	3,541	0.00%
2020/06/12	3	67.37	2	68.35	68.80	1	3,559	0.03%
2020/06/11	9	71.51	5	71.20	69.90	4	3,586	0.11%
2020/06/10	12	74.11	11	75.09	72.20	1	3,590	0.03%
2020/06/09	2	72.15	0	0.00	72.40	2	3,506	0.06%
2020/06/08	6	71.80	1	71.70	71.50	5	3,570	0.14%
2020/06/04	0	0.00	2	71.60	71.40	-2	3,593	-0.06%
2020/06/03	1	72.90	1	72.60	72.40	0	3,618	0.00%
2020/06/02	3	73.17	8	72.86	72.30	-5	3,568	-0.14%
2020/06/01	1	70.50	1	70.30	70.60	0	3,436	0.00%
2020/05/29	1	68.80	1	68.80	68.50	0	3,434	0.00%
2020/05/28	1	71.00	0	0.00	68.80	1	3,474	0.03%
2020/05/27	6	70.65	0	0.00	70.20	6	3,511	0.17%
2020/05/26	1	70.20	0	0.00	69.50	1	3,585	0.03%
2020/05/20	0	0.00	17	68.69	68.20	-17	3,767	-0.45%
2020/05/19	1	67.50	1	68.20	68.00	0	3,884	0.00%
2020/05/18	0	0.00	2	67.95	67.30	-2	4,012	-0.05%
2020/05/15	6	67.55	7	67.80	67.20	-1	4,013	-0.02%
2020/05/14	2	70.20	1	69.40	68.80	1	4,008	0.02%
2020/05/13	0	0.00	10	70.90	70.80	-10	4,004	-0.25%
2020/05/12	2	70.40	5	71.38	71.00	-3	4,052	-0.07%
2020/05/11	5	70.68	3	70.70	70.90	2	4,099	0.05%
2020/05/08	21	71.78	6	70.63	70.70	15	4,087	0.37%
2020/05/07	12	73.50	5.7	73.92	74.60	6.3	3,973	0.16%
2020/05/06	1	71.10	30	71.50	71.30	-29	3,944	-0.74%
2020/05/04	1	70.40	1	71.40	70.70	0	4,041	0.00%
2020/04/30	4	73.10	6	72.93	72.60	-2	4,096	-0.05%
2020/04/29	3	70.63	2	71.80	71.30	1	4,105	0.02%
2020/04/28	33	71.48	0	0.00	70.40	33	4,132	0.80%
2020/04/27	1	70.50	4	69.95	70.40	-3	4,228	-0.07%
2020/04/24	1	68.40	1	69.00	68.20	0	4,231	0.00%
2020/04/23	2	68.30	0	0.00	68.50	2	4,294	0.05%
2020/04/22	4	68.38	5	67.52	68.50	-1	4,402	-0.02%
2020/04/17	2	70.15	11	69.75	69.20	-9	4,584	-0.20%
2020/04/16	2	69.55	0	0.00	69.70	2	4,725	0.04%
2020/04/15	1	70.00	3	69.90	70.10	-2	4,829	-0.04%
2020/04/14	11	69.66	26	69.86	69.70	-15	4,917	-0.31%
2020/04/13	10	68.19	4	67.38	67.40	6	5,160	0.12%
2020/04/10	3	67.23	0	0.00	66.80	3	5,536	0.05%
2020/04/09	16	68.30	1	68.10	67.30	15	5,868	0.26%
2020/04/08	11	66.34	4	66.93	68.40	7	6,121	0.11%
2020/04/07	5	64.38	7	65.69	66.60	-2	6,268	-0.03%
2020/04/06	1	61.90	1	62.50	62.40	0	6,416	0.00%
2020/04/01	1	60.90	3	61.87	62.00	-2	6,722	-0.03%
2020/03/31	3	61.70	1	62.20	61.00	2	7,310	0.03%
2020/03/30	3	59.53	4	60.78	61.90	-1	7,651	-0.01%
2020/03/27	2	63.80	1	63.10	61.00	1	7,928	0.01%
2020/03/26	3	61.00	3	61.37	61.80	0	8,385	0.00%
2020/03/25	9	61.67	2	61.10	61.60	7	8,673	0.08%
2020/03/24	1	59.00	3	58.97	58.90	-2	8,750	-0.02%
2020/03/23	3	54.40	0	0.00	54.10	3	8,864	0.03%
2020/03/20	5.1	57.00	13	57.00	57.50	-8	9,195	-0.09%
2020/03/19	4.1	54.50	18	56.28	52.30	-13.9	9,238	-0.15%
2020/03/18	2.1	59.74	0	0.00	58.10	2.1	9,165	0.02%
2020/03/17	1.1	63.23	1	60.20	60.20	0.1	9,235	0.00%
2020/03/16	6.1	63.29	11	66.71	62.00	-4.9	9,171	-0.05%
2020/03/13	1.1	64.55	0	0.00	68.00	1.1	9,102	0.01%
2020/03/12	3	74.53	4	72.55	71.00	-1	9,013	-0.01%
2020/03/10	1	76.50	9	78.73	80.80	-8	8,950	-0.09%
2020/03/09	9	81.07	1	80.40	79.00	8	8,906	0.09%
2020/03/06	1	83.80	0	0.00	83.20	1	8,846	0.01%
2020/03/04	2	83.70	2	83.60	83.70	0	8,817	0.00%
2020/03/03	2	83.75	0	0.00	83.70	2	8,805	0.02%
2020/03/02	1	81.50	0	0.00	81.50	1	8,759	0.01%
2020/02/27	4	87.15	0	0.00	83.70	4	8,723	0.05%
2020/02/26	3	89.73	3	88.90	88.30	0	8,644	0.00%
2020/02/25	3	90.50	12	90.47	90.30	-9	8,605	-0.10%
2020/02/24	1	91.80	42	89.71	91.90	-41	8,532	-0.48%
2020/02/21	7	90.61	21	90.26	90.70	-14	8,502	-0.16%
2020/02/20	4	92.13	47	92.00	91.00	-43	8,474	-0.51%
2020/02/19	95	89.83	37	90.34	92.10	58	8,358	0.69%
2020/02/18	8	88.46	2	88.30	88.30	6	8,233	0.07%
2020/02/17	5	88.76	0	0.00	88.40	5	8,238	0.06%
2020/02/14	9	87.94	0	0.00	88.80	9	8,215	0.11%
2020/02/13	3	88.10	10	88.20	87.80	-7	8,200	-0.09%
2020/02/12	43	87.93	2	88.30	88.50	41	8,187	0.50%
2020/02/11	25	85.70	2	85.20	85.50	23	8,131	0.28%
2020/02/10	2	83.35	3	84.00	84.00	-1	8,140	-0.01%
2020/02/07	2	86.85	1	86.00	85.40	1	8,138	0.01%
2020/02/06	1	87.50	0	0.00	88.00	1	8,139	0.01%
2020/02/05	3	87.17	3	88.80	86.70	0	8,141	0.00%
2020/02/04	2	86.85	4	88.25	87.60	-2	8,089	-0.02%
2020/02/03	3	81.30	113	81.06	84.80	-110	8,065	-1.36%	大賣/鉅額交易
2020/01/31	12	85.83	12	86.44	86.50	0	8,256	0.00%
2020/01/30	19	87.87	18	86.92	86.60	1	8,282	0.01%
2020/01/20	1	96.20	1	96.10	96.20	0	8,158	0.00%
2020/01/17	1	96.40	1	96.70	95.00	0	8,174	0.00%
2020/01/16	4	95.13	12	96.28	96.60	-8	8,264	-0.10%
2020/01/15	9	96.34	2	96.50	95.50	7	8,159	0.09%
2020/01/14	22	98.33	23	99.52	98.30	-1	8,055	-0.01%
2020/01/13	2	96.90	6	97.13	98.20	-4	7,961	-0.05%
2020/01/10	78	98.59	17	98.32	97.00	61	7,897	0.77%
2020/01/09	80	99.75	110	100.36	100.50	-30	7,686	-0.39%	大賣/
2020/01/08	100	99.69	21	100.36	97.40	79	7,556	1.05%
2020/01/07	6	101.15	90.1	101.62	99.20	-84.1	7,403	-1.14%
2020/01/06	119	104.17	149	106.27	103.00	-30	7,077	-0.42%	大買/大賣/
2020/01/03	75	105.59	94	103.64	104.50	-19	6,656	-0.29%
2020/01/02	107	109.77	23	108.91	108.50	84	6,306	1.33%	大買/
2019/12/31	4	106.63	67.3	107.06	108.00	-63.3	6,011	-1.05%
2019/12/30	69	105.85	34	105.97	105.50	35	5,801	0.60%
2019/12/27	134	106.54	33	106.38	106.00	101	5,576	1.81%	大買/鉅額交易
2019/12/26	78	106.26	121	105.94	106.50	-43	5,269	-0.82%	大賣/
2019/12/25	41	97.89	54	98.42	101.50	-13	4,672	-0.28%
2019/12/24	192	96.24	127	96.69	96.50	65	4,318	1.51%	大買/大賣/
2019/12/23	90	96.21	137	96.97	95.80	-47	4,028	-1.17%	大賣/
2019/12/20	18	87.64	123	87.19	88.90	-105	3,572	-2.94%	大賣/鉅額交易
2019/12/19	11	87.16	1	85.60	85.60	10	3,250	0.31%
2019/12/18	19	86.21	1	87.00	86.50	18	3,126	0.58%
2019/12/17	198	85.95	59	85.96	86.00	139	3,007	4.62%	大買/鉅額交易
2019/12/16	0	0.00	6	81.85	82.80	-6	2,674	-0.22%
2019/12/13	1	79.50	12	80.61	79.10	-11	2,585	-0.43%
2019/12/12	12	82.00	3	80.73	80.20	9	2,560	0.35%
2019/12/11	1	79.20	0	0.00	79.10	1	2,464	0.04%
2019/12/09	4	79.23	2	79.10	78.90	2	2,476	0.08%
2019/12/05	1	78.80	2	79.30	78.70	-1	2,519	-0.04%
2019/12/02	0	0.00	2	77.60	77.40	-2	2,515	-0.08%
2019/11/29	3	77.67	1	78.40	78.40	2	2,554	0.08%
2019/11/28	2	77.95	111	77.94	77.80	-109	2,560	-4.26%	大賣/鉅額交易
2019/11/27	0.1	78.70	0	0.00	78.70	0.1	2,591	0.00%
2019/11/26	111	78.75	0	0.00	78.90	111	2,729	4.07%	大買/鉅額交易
2019/11/25	0	0.00	1	77.10	77.40	-1	2,839	-0.04%
2019/11/22	2	77.20	0	0.00	76.50	2	2,859	0.07%
2019/11/19	1	78.00	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/14	5	78.00	0	0.00	77.70	5	3,075	0.16%
2019/11/13	1	79.60	0	0.00	79.10	1	3,136	0.03%
2019/11/11	4	80.40	3	79.90	79.70	1	3,175	0.03%
2019/11/08	2	83.50	2	83.25	83.00	0	3,204	0.00%
2019/11/07	7	83.97	1	83.70	83.60	6	3,248	0.18%
2019/11/05	3	85.97	3	85.27	85.20	0	3,239	0.00%
2019/11/01	0	0.00	1	85.40	85.30	-1	3,225	-0.03%
2019/10/31	1	84.10	2	84.55	84.00	-1	3,225	-0.03%
2019/10/30	4	85.90	21	86.02	84.90	-17	3,181	-0.53%
2019/10/29	55	83.23	39	84.03	84.80	16	2,957	0.54%
2019/10/28	0	0.00	1	82.20	82.10	-1	2,908	-0.03%
2019/10/25	6	83.68	3	83.50	83.00	3	2,909	0.10%
2019/10/24	6	83.48	9	83.64	84.30	-3	2,857	-0.10%
2019/10/23	0	0.00	2	81.20	81.10	-2	2,728	-0.07%
2019/10/22	1	80.60	1	80.60	80.10	0	2,736	0.00%
2019/10/18	0	0.00	3	81.03	80.80	-3	2,802	-0.11%
2019/10/16	0	0.00	33	79.89	79.80	-33	2,929	-1.13%
2019/10/15	1	80.00	2	79.80	79.10	-1	3,218	-0.03%
2019/10/14	2	79.30	1	79.10	78.90	1	3,284	0.03%
2019/10/09	1	79.60	33	79.17	79.00	-32	3,275	-0.98%
2019/10/08	0	0.00	1	81.80	80.40	-1	3,290	-0.03%
2019/10/07	0	0.00	2	81.80	81.10	-2	3,333	-0.06%
2019/10/03	1	80.30	1	80.90	80.60	0	3,366	0.00%
2019/10/02	1	80.90	8	81.29	81.50	-7	3,389	-0.21%
2019/10/01	0	0.00	4	80.23	80.60	-4	3,381	-0.12%
2019/09/26	0	0.00	1	80.00	79.30	-1	3,494	-0.03%
2019/09/25	9	79.57	0	0.00	79.30	9	3,539	0.25%
2019/09/24	0	0.00	3	81.47	81.20	-3	3,690	-0.08%
2019/09/23	0	0.00	1	81.40	81.00	-1	3,757	-0.03%
2019/09/20	0	0.00	2	80.00	80.70	-2	4,061	-0.05%
2019/09/19	3	80.67	0	0.00	80.40	3	4,033	0.07%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/16	4	81.43	5	81.64	81.50	-1	4,101	-0.02%
2019/09/12	1	82.50	13	82.58	82.60	-12	4,166	-0.29%
2019/09/10	14	82.21	2	82.30	82.30	12	4,277	0.28%
2019/09/09	2	83.90	0	0.00	83.60	2	4,317	0.05%
2019/09/06	3	85.57	0	0.00	85.30	3	4,528	0.07%
2019/09/05	0	0.00	1	86.10	85.90	-1	4,789	-0.02%
2019/09/04	5	85.52	0	0.00	85.50	5	4,813	0.10%
2019/09/03	2	86.40	3	85.40	84.70	-1	4,841	-0.02%
2019/09/02	26	85.97	25	85.71	86.00	1	4,833	0.02%
2019/08/30	7	86.21	7	86.96	85.70	0	4,851	0.00%
2019/08/29	11	87.41	8	87.20	86.10	3	4,820	0.06%
2019/08/28	4	86.75	9	86.38	87.70	-5	4,687	-0.11%
2019/08/27	0	0.00	2	84.00	84.00	-2	4,565	-0.04%
2019/08/26	1	82.50	1	82.40	82.00	0	4,579	0.00%
2019/08/23	2	86.00	1	86.10	85.10	1	4,534	0.02%
2019/08/22	2	86.60	2	86.00	85.80	0	4,491	0.00%
2019/08/21	2	85.45	0	0.00	85.30	2	4,431	0.05%
2019/08/20	0	0.00	12	85.24	85.30	-12	4,411	-0.27%
2019/08/19	0	0.00	4	85.10	84.10	-4	4,378	-0.09%
2019/08/16	0	0.00	2	84.60	85.00	-2	4,345	-0.05%
2019/08/14	1	82.50	7	82.27	82.30	-6	4,258	-0.14%
2019/08/13	18	81.95	44	82.18	80.70	-26	4,238	-0.61%
2019/08/12	25	80.18	16	82.68	82.90	9	4,208	0.21%
2019/08/08	13	79.55	6	79.27	79.50	7	4,154	0.17%
2019/08/07	3	79.17	3	80.70	78.00	0	4,167	0.00%
2019/08/06	6	76.57	2	78.30	79.50	4	4,196	0.10%
2019/08/05	3	79.43	1	78.00	78.00	2	4,198	0.05%
2019/08/02	9	80.21	1	81.40	80.60	8	4,196	0.19%
2019/08/01	2	82.70	0	0.00	82.70	2	4,210	0.05%
2019/07/31	1	81.10	3	82.40	83.40	-2	4,220	-0.05%
2019/07/30	6	82.90	0	0.00	81.80	6	4,191	0.14%
2019/07/29	1	86.30	1	85.10	85.10	0	4,203	0.00%
2019/07/25	2	84.35	2	84.60	86.00	0	4,275	0.00%
2019/07/24	3	84.13	0	0.00	84.30	3	4,282	0.07%
2019/07/23	1	84.70	220	84.89	84.80	-219	4,307	-5.08%	大賣/鉅額交易
2019/07/19	0	0.00	4	84.80	85.00	-4	4,365	-0.09%
2019/07/18	4	85.73	0	0.00	85.00	4	4,337	0.09%
2019/07/17	32	89.39	50	89.70	87.20	-18	4,321	-0.42%
2019/07/16	12	87.03	29	87.30	86.80	-17	4,094	-0.42%
2019/07/15	1	85.70	1	85.80	86.00	0	4,122	0.00%
2019/07/12	10	85.98	179	85.85	85.80	-169	4,268	-3.96%	大賣/鉅額交易
2019/07/11	154	87.10	1	86.30	86.00	153	4,338	3.53%	大買/鉅額交易
2019/07/10	99	85.40	12	86.40	86.40	87	4,383	1.98%
2019/07/09	10	84.50	0	0.00	84.00	10	4,450	0.22%
2019/07/08	20	86.09	10	85.10	85.10	10	4,593	0.22%
2019/07/04	0	0.00	1	86.00	86.00	-1	4,777	-0.02%
2019/07/03	6	88.82	76	88.04	87.00	-70	4,814	-1.45%
2019/07/02	0	0.00	21	88.68	88.50	-21	4,827	-0.43%
2019/07/01	11	90.91	1	89.70	89.70	10	4,829	0.21%
2019/06/28	7	85.83	1	86.20	86.90	6	4,801	0.12%
2019/06/27	100	86.41	109	86.80	86.90	-9	5,131	-0.18%	大賣/
2019/06/26	21	82.26	1	81.80	82.40	20	4,997	0.40%
2019/06/24	0	0.00	1	81.40	82.70	-1	5,489	-0.02%
2019/06/21	10	84.50	0	0.00	80.80	10	6,009	0.17%
2019/06/20	2	83.90	10	83.80	84.00	-8	6,228	-0.13%
2019/06/19	0	0.00	12	82.55	82.20	-12	6,977	-0.17%
2019/06/18	17	82.12	3	80.80	80.80	14	7,536	0.19%
2019/06/17	3	81.30	8	82.03	83.00	-5	7,921	-0.06%
2019/06/14	19	82.18	49	81.74	81.60	-30	7,923	-0.38%
2019/06/13	103	80.36	63	80.62	80.40	40	7,774	0.51%	大買/
2019/06/12	38	74.91	3	75.27	76.00	35	7,605	0.46%
2019/06/11	5	74.26	7	74.46	74.10	-2	7,906	-0.03%
2019/06/06	4	70.73	2	70.15	70.00	2	8,052	0.02%
2019/06/05	100.1	72.50	140	72.47	72.30	-40	8,025	-0.50%	大賣/
2019/06/04	2	72.50	2	72.15	72.10	0	8,039	0.00%
2019/05/31	3	73.83	3	74.20	73.60	0	8,119	0.00%
2019/05/27	0	0.00	15	72.24	72.30	-15	8,334	-0.18%
2019/05/24	0	0.00	5	74.20	72.60	-5	8,468	-0.06%
2019/05/23	106	72.99	65	73.00	72.90	41	8,607	0.48%	大買/
2019/05/22	3	76.13	1	76.20	75.50	2	9,113	0.02%
2019/05/21	1	76.70	0	0.00	77.30	1	9,173	0.01%
2019/05/17	3.2	77.25	1	78.80	75.00	2.2	9,366	0.02%
2019/05/16	3	78.67	1	78.00	78.00	2	9,375	0.02%
2019/05/15	3	80.17	0	0.00	80.00	3	9,406	0.03%
2019/05/14	0	0.00	2	78.45	80.60	-2	9,518	-0.02%
2019/05/13	8	80.19	10	78.90	78.50	-2	9,507	-0.02%
2019/05/10	3	82.13	2	81.50	81.50	1	9,510	0.01%
2019/05/09	5	83.06	2	85.40	82.00	3	9,554	0.03%
2019/05/08	4	84.33	0	0.00	85.40	4	9,574	0.04%
2019/05/07	0	0.00	1	86.30	86.00	-1	9,573	-0.01%
2019/05/06	8.1	86.44	4	85.93	85.70	4.1	9,611	0.04%
2019/05/03	2	89.90	2	90.30	89.70	0	9,571	0.00%
2019/05/02	1	88.00	0	0.00	88.00	1	9,524	0.01%
2019/04/30	1	86.80	3	87.37	88.30	-2	9,544	-0.02%
2019/04/29	2	85.60	8	84.90	85.50	-6	9,591	-0.06%
2019/04/26	3	89.33	7.2	87.13	87.50	-4.2	9,773	-0.04%
2019/04/25	1	91.30	2	91.85	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	3	91.53	90.80	-3	9,943	-0.03%
2019/04/23	4	90.50	0	0.00	90.40	4	10,073	0.04%
2019/04/22	101	92.30	104	92.30	92.00	-3	10,362	-0.03%	大買/大賣/
2019/04/19	5	91.60	0	0.00	91.30	5	10,529	0.05%
2019/04/18	44	92.92	9	92.42	92.50	35	10,755	0.33%
2019/04/17	17	92.33	1	92.10	91.20	16	10,669	0.15%
2019/04/16	3	92.57	2	92.10	92.20	1	10,632	0.01%
2019/04/15	1	92.70	6	93.30	93.60	-5	10,584	-0.05%
2019/04/12	14.1	92.44	1	92.00	91.50	13.1	10,511	0.12%
2019/04/11	13	95.69	1	96.60	94.80	12	10,375	0.12%
2019/04/10	14	97.81	30	97.53	96.30	-16	10,308	-0.16%
2019/04/09	22	97.24	23	97.27	96.10	-1	10,267	-0.01%
2019/04/08	10	98.04	7	97.59	96.50	3	10,221	0.03%
2019/04/03	37	98.86	39	97.77	97.50	-2	10,114	-0.02%
2019/04/02	7	98.61	13	98.36	98.80	-6	10,066	-0.06%
2019/04/01	59	100.33	123	100.96	97.40	-64	9,895	-0.65%	大賣/
2019/03/29	20	97.39	38	96.84	98.40	-18	9,486	-0.19%
2019/03/28	24	96.48	27	97.49	96.40	-3	9,346	-0.03%
2019/03/27	19	97.33	26	97.62	97.70	-7	9,125	-0.08%
2019/03/26	160.2	99.18	32	99.54	99.10	128.2	8,857	1.45%	大買/鉅額交易
2019/03/25	40	92.59	124	92.43	95.60	-84	8,350	-1.01%	大賣/
2019/03/22	420	94.38	494	93.47	94.60	-74	8,080	-0.92%	大買/大賣/
2019/03/21	317	87.31	148	88.02	90.50	169	7,287	2.32%	大買/大賣/鉅額交易
2019/03/20	110	84.60	92	85.54	82.30	18	6,741	0.27%	大買/
2019/03/19	20	79.70	13	80.15	80.20	7	6,353	0.11%
2019/03/18	1	79.90	1	79.00	78.80	0	6,301	0.00%
2019/03/15	3	78.97	155	78.68	78.80	-152	6,244	-2.43%	大賣/鉅額交易
2019/03/14	18	79.76	19	79.87	80.10	-1	6,161	-0.02%
2019/03/13	22	77.33	23	77.73	79.10	-1	5,920	-0.02%
2019/03/12	7	76.06	4	76.68	75.60	3	5,834	0.05%
2019/03/11	0	0.00	1	75.00	74.90	-1	5,819	-0.02%
2019/03/08	2	74.70	1	75.20	74.80	1	5,987	0.02%
2019/03/07	2	76.05	4	76.55	75.60	-2	6,020	-0.03%
2019/03/06	6	77.65	2	77.45	77.40	4	6,106	0.07%
2019/03/05	5	77.96	5	78.22	77.20	0	6,139	0.00%
2019/03/04	2	78.00	0	0.00	77.00	2	6,128	0.03%
2019/02/27	0	0.00	1	76.30	77.20	-1	6,089	-0.02%
2019/02/26	6	78.82	10	77.79	77.50	-4	6,118	-0.07%
2019/02/25	15	80.53	57	79.77	79.20	-42	6,320	-0.66%
2019/02/22	2	79.50	1	78.90	78.80	1	6,205	0.02%
2019/02/21	108	78.81	86	78.99	79.70	22	6,066	0.36%	大買/
2019/02/20	6	75.17	20	75.43	74.20	-14	5,579	-0.25%
2019/02/19	39	74.95	18	75.43	75.00	21	5,591	0.38%
2019/02/18	5	74.30	10	73.45	74.50	-5	5,466	-0.09%
2019/02/15	2	73.15	0	0.00	72.50	2	5,404	0.04%
2019/02/14	10	74.74	0	0.00	74.10	10	5,410	0.18%
2019/02/13	19	76.68	3	76.33	74.80	16	5,440	0.29%
2019/02/11	2	74.30	1	74.50	74.80	1	5,362	0.02%
2019/01/30	22	74.60	1	74.60	73.50	21	5,743	0.37%
2019/01/29	3	73.77	5	73.62	74.00	-2	6,050	-0.03%
2019/01/28	1	73.10	1	72.80	72.70	0	6,021	0.00%
2019/01/25	0	0.00	1	73.70	73.20	-1	6,071	-0.02%
2019/01/24	1	73.00	1	72.80	72.50	0	6,106	0.00%
2019/01/23	1	73.40	3	73.17	72.50	-2	6,125	-0.03%
2019/01/21	2	74.55	1	73.80	73.80	1	6,157	0.02%
2019/01/18	6	73.70	7	74.99	74.30	-1	6,148	-0.02%
2019/01/17	15	75.75	13	74.31	72.70	2	5,990	0.03%
2019/01/16	6	74.70	1	75.50	74.10	5	5,890	0.08%
2019/01/15	5	74.00	11	74.45	75.50	-6	5,839	-0.10%
2019/01/14	21	75.09	30	74.89	75.10	-9	5,709	-0.16%
2019/01/11	19	72.94	2	72.10	71.80	17	5,386	0.32%
2019/01/10	13	71.49	64	69.07	71.50	-51	5,164	-0.99%
2019/01/09	3	68.60	1	67.90	67.60	2	4,877	0.04%
2019/01/08	1	66.30	1	67.20	68.50	0	4,827	0.00%
2019/01/07	10	67.50	10	66.60	66.40	0	4,801	0.00%
2019/01/04	1	64.10	1	63.90	64.00	0	4,813	0.00%
2019/01/03	1	67.10	1	65.80	65.30	0	4,893	0.00%
2019/01/02	1	66.80	1	67.50	67.00	0	4,968	0.00%
2018/12/28	2	66.10	2	66.60	66.20	0	4,990	0.00%
2018/12/27	0	0.00	4	64.60	65.20	-4	4,989	-0.08%
2018/12/26	4	62.70	3	63.90	62.70	1	4,986	0.02%
2018/12/25	1	63.70	2	63.65	63.70	-1	5,055	-0.02%
2018/12/22	1	64.10	0	0.00	63.80	1	5,205	0.02%
2018/12/21	0	0.00	20	64.05	64.60	-20	5,238	-0.38%
2018/12/18	30	68.10	0	0.00	66.70	30	5,263	0.57%
2018/12/17	30	68.00	0	0.00	68.60	30	5,355	0.56%
2018/12/14	13	67.52	3	67.73	67.50	10	5,358	0.19%
2018/12/13	0	0.00	30	68.53	67.40	-30	5,338	-0.56%
2018/12/12	20	66.82	1	67.00	67.70	19	5,285	0.36%
2018/12/11	20	64.35	0	0.00	64.60	20	5,251	0.38%
2018/12/10	0	0.00	1	63.40	63.50	-1	5,277	-0.02%
2018/12/07	0	0.00	2	65.90	65.60	-2	5,273	-0.04%
2018/12/06	5	67.12	0	0.00	64.70	5	5,302	0.09%
2018/12/05	0	0.00	1	68.20	66.90	-1	5,326	-0.02%
2018/12/04	0	0.00	1	69.20	69.90	-1	5,422	-0.02%
2018/12/03	1	69.80	3	69.60	69.80	-2	5,413	-0.04%
2018/11/30	0	0.00	2	66.80	66.70	-2	5,250	-0.04%
2018/11/29	2	69.25	3	69.07	66.50	-1	5,216	-0.02%
2018/11/28	3	66.77	3	67.43	68.00	0	5,100	0.00%
2018/11/26	1	64.80	0	0.00	65.00	1	4,961	0.02%
2018/11/23	13	64.12	10	64.50	64.40	3	4,940	0.06%
2018/11/22	27	67.86	23	65.47	64.10	4	4,887	0.08%
2018/11/21	1	63.20	0	0.00	63.60	1	4,645	0.02%
2018/11/19	5	63.20	5	63.50	63.50	0	4,629	0.00%
2018/11/16	5	63.00	5	62.70	62.60	0	4,624	0.00%
2018/11/13	4	59.05	4	60.38	62.20	0	4,617	0.00%
2018/11/12	1	62.40	1	62.00	61.10	0	4,614	0.00%
2018/11/09	20	61.60	0	0.00	62.00	20	4,641	0.43%
2018/11/08	0	0.00	11	62.55	61.80	-11	4,694	-0.23%
2018/11/07	51	62.24	55	62.25	63.00	-4	4,732	-0.08%
2018/11/06	4	65.65	9	65.00	62.50	-5	4,522	-0.11%
2018/11/05	3	59.30	2	59.45	60.60	1	4,226	0.02%
2018/11/02	0	0.00	5	59.00	58.20	-5	4,408	-0.11%
2018/11/01	13	57.95	7	57.54	57.90	6	4,733	0.13%
2018/10/30	1	52.40	0	0.00	52.40	1	4,885	0.02%
2018/10/26	1	55.50	3	56.33	54.80	-2	4,844	-0.04%
2018/10/25	1	56.60	2	58.05	56.80	-1	4,816	-0.02%
2018/10/24	0	0.00	5	59.82	60.20	-5	4,759	-0.11%
2018/10/22	6	60.03	6	60.50	60.90	0	4,739	0.00%
2018/10/16	1	58.40	3	58.50	57.80	-2	4,898	-0.04%
2018/10/15	3	57.30	0	0.00	57.80	3	5,034	0.06%
2018/10/12	1	56.80	1	56.90	57.40	0	5,083	0.00%
2018/10/11	2	54.65	1	56.60	54.50	1	5,070	0.02%
2018/10/09	2	62.80	27	61.17	60.50	-25	5,094	-0.49%
2018/10/08	40	67.50	30	65.30	64.80	10	5,036	0.20%
2018/10/05	2	68.40	15	67.12	67.00	-13	5,060	-0.26%
2018/10/03	2	71.40	0	0.00	70.00	2	5,118	0.04%
2018/10/02	30	75.40	31	75.27	73.50	-1	5,095	-0.02%
2018/09/28	2	72.25	2	72.45	72.30	0	5,050	0.00%
2018/09/26	10	72.40	10	71.40	71.40	0	5,164	0.00%
2018/09/25	3	71.40	3	71.73	72.20	0	5,172	0.00%
2018/09/21	6	68.00	45	68.01	70.20	-39	5,170	-0.75%
2018/09/18	1	70.00	0	0.00	70.00	1	5,141	0.02%
2018/09/17	1	72.50	3	71.83	71.70	-2	5,179	-0.04%
2018/09/14	0	0.00	1	70.50	71.70	-1	5,216	-0.02%
2018/09/13	1	68.50	0	0.00	68.50	1	5,236	0.02%
2018/09/12	3	69.50	1	68.40	69.20	2	5,278	0.04%
2018/09/11	1	69.30	2	69.65	70.70	-1	5,357	-0.02%
2018/09/10	5	69.40	8	69.30	69.30	-3	5,325	-0.06%
2018/09/07	1	77.00	0	0.00	77.00	1	5,431	0.02%
2018/09/06	0	0.00	4	80.00	79.80	-4	5,571	-0.07%
2018/09/03	0	0.00	1	79.50	78.70	-1	6,833	-0.01%
2018/08/31	1	80.40	0	0.00	80.80	1	7,235	0.01%
2018/08/28	0	0.00	1	81.30	80.60	-1	7,796	-0.01%
2018/08/27	0	0.00	1	80.40	80.40	-1	7,822	-0.01%
2018/08/24	0	0.00	1	78.80	78.60	-1	7,863	-0.01%
2018/08/23	3	80.97	2	79.75	79.30	1	7,938	0.01%
2018/08/22	0	0.00	1	80.00	80.10	-1	7,956	-0.01%
2018/08/20	3	79.37	2	77.35	78.60	1	8,107	0.01%
2018/08/17	3	81.03	1	81.20	79.50	2	8,203	0.02%
2018/08/16	0	0.00	3	78.40	80.00	-3	8,362	-0.04%
2018/08/15	2	80.85	1	81.00	80.00	1	8,296	0.01%
2018/08/14	3	82.07	1	81.00	81.60	2	8,375	0.02%
2018/08/13	3	82.50	3	83.37	82.60	0	8,370	0.00%
2018/08/10	2	89.70	5	89.00	88.30	-3	8,213	-0.04%
2018/08/09	1	92.20	11	90.94	90.80	-10	8,330	-0.12%
2018/08/08	15	87.77	10	91.29	92.20	5	8,183	0.06%
2018/08/07	16	83.16	16	82.54	83.90	0	7,839	0.00%
2018/08/03	0	0.00	7	88.43	88.70	-7	7,762	-0.09%
2018/08/02	5	88.86	0	0.00	88.10	5	7,787	0.06%
2018/08/01	1	90.00	3	89.23	89.10	-2	7,823	-0.03%
2018/07/31	2	89.05	0	0.00	89.30	2	7,818	0.03%
2018/07/30	3	89.37	3	90.43	89.70	0	7,938	0.00%
2018/07/27	0	0.00	1	89.70	89.20	-1	7,938	-0.01%
2018/07/26	0	0.00	1	88.50	88.10	-1	7,950	-0.01%
2018/07/25	4	89.00	1	89.40	88.50	3	7,991	0.04%
2018/07/24	21	87.97	25	88.50	89.00	-4	8,123	-0.05%
2018/07/23	3	89.60	11	89.25	89.50	-8	8,134	-0.10%
2018/07/20	43	93.74	5	92.86	92.20	38	8,180	0.46%
2018/07/19	3	92.13	1	93.80	91.10	2	8,116	0.02%
2018/07/18	3	91.33	0	0.00	90.30	3	8,211	0.04%
2018/07/17	3	92.50	31	93.69	91.90	-28	8,406	-0.33%
2018/07/16	8	91.20	11	91.55	91.70	-3	8,455	-0.04%
2018/07/13	6	91.53	3	91.90	91.00	3	8,549	0.04%
2018/07/12	8	90.75	8	90.29	91.50	0	8,961	0.00%
2018/07/10	3	89.40	3	88.63	88.90	0	9,647	0.00%
2018/07/06	12	86.52	12	87.28	89.40	0	9,702	0.00%
2018/07/05	15	90.43	0	0.00	86.00	15	9,703	0.15%
2018/07/02	1	95.70	1	94.20	92.00	0	9,669	0.00%
2018/06/28	10	90.89	9	91.83	91.70	1	9,635	0.01%
2018/06/27	5	91.84	16	93.04	90.90	-11	9,654	-0.11%
2018/06/26	8	90.89	7	91.89	92.50	1	9,635	0.01%
2018/06/25	0	0.00	1	97.80	93.30	-1	9,602	-0.01%
2018/06/22	10	96.43	8	97.30	96.80	2	9,646	0.02%
2018/06/21	12	98.50	0	0.00	98.50	12	9,690	0.12%
2018/06/20	1	99.00	1	100.00	99.00	0	9,823	0.00%
2018/06/19	1	103.00	3	104.00	102.00	-2	9,921	-0.02%
2018/06/15	6	106.50	5	109.70	107.00	1	10,086	0.01%
2018/06/14	2	111.00	4	110.75	110.00	-2	10,122	-0.02%
2018/06/13	13	110.31	21	114.40	109.50	-8	10,003	-0.08%
2018/06/12	43	111.45	18	115.81	111.50	25	9,896	0.25%
2018/06/11	46	112.35	31	111.60	111.00	15	9,973	0.15%
2018/06/08	1	102.00	25	105.68	107.50	-24	9,426	-0.25%
2018/06/07	31	98.76	3	100.50	97.90	28	9,122	0.31%
2018/06/06	11	100.25	3	103.33	99.30	8	9,083	0.09%
2018/06/05	11	98.74	11	98.78	98.90	0	9,182	0.00%
2018/06/04	0	0.00	1	95.50	95.30	-1	8,960	-0.01%
2018/06/01	4	94.98	2	95.80	94.70	2	9,016	0.02%
2018/05/31	4	95.00	5	94.92	94.70	-1	9,096	-0.01%
2018/05/30	2	93.50	0	0.00	93.20	2	9,150	0.02%
2018/05/29	2	96.30	2	96.75	95.50	0	9,289	0.00%
2018/05/28	3	96.33	28	97.06	95.90	-25	9,717	-0.26%
2018/05/25	26	96.75	10	96.12	95.20	16	9,996	0.16%
2018/05/24	6	95.27	3	95.00	95.00	3	9,908	0.03%
2018/05/22	2	94.40	9	94.93	92.50	-7	9,902	-0.07%
2018/05/21	10	93.22	4	93.58	92.50	6	9,906	0.06%
2018/05/17	12	93.28	12	93.77	92.20	0	10,010	0.00%
2018/05/16	7	89.76	9	90.39	90.00	-2	9,969	-0.02%
2018/05/15	0	0.00	1	88.60	88.30	-1	10,102	-0.01%
2018/05/14	9	88.81	3	88.47	88.60	6	10,327	0.06%
2018/05/11	2	92.80	4	90.53	90.00	-2	10,396	-0.02%
2018/05/10	1	92.30	2	91.20	91.30	-1	10,518	-0.01%
2018/05/09	5	92.40	3	90.30	90.30	2	10,770	0.02%
2018/05/07	7	92.46	0	0.00	92.30	7	11,138	0.06%
2018/05/04	1	90.90	0	0.00	89.80	1	11,659	0.01%
2018/05/03	1	90.10	1	90.90	89.20	0	11,957	0.00%
2018/05/02	6	92.15	6	90.00	90.40	0	12,704	0.00%
2018/04/30	1	88.00	1	92.30	92.40	0	13,070	0.00%
2018/04/27	18	91.08	18	89.79	91.00	0	12,940	0.00%
2018/04/26	2	93.25	19	90.17	89.90	-17	12,914	-0.13%
2018/04/25	1	95.50	5	94.90	95.30	-4	12,840	-0.03%
2018/04/24	3	96.10	3	97.23	95.00	0	12,816	0.00%
2018/04/23	2	98.65	3	106.17	99.50	-1	12,740	-0.01%
2018/04/20	13	108.31	21	106.71	106.50	-8	12,537	-0.06%
2018/04/19	4	107.63	12	106.79	106.50	-8	12,413	-0.06%
2018/04/18	29	112.41	176	108.93	107.00	-147	12,497	-1.18%	大賣/鉅額交易
2018/04/17	15	109.57	31	110.37	109.50	-16	12,046	-0.13%
2018/04/16	3	104.33	34	103.87	104.00	-31	11,418	-0.27%
2018/04/13	11	103.59	20	102.50	102.50	-9	11,333	-0.08%
2018/04/12	2	102.00	6	102.50	102.00	-4	11,311	-0.04%
2018/04/11	9	105.44	8	103.50	101.50	1	11,358	0.01%
2018/04/10	10	104.00	178	103.94	103.00	-168	11,373	-1.48%	大賣/鉅額交易
2018/04/09	0	0.00	50	101.00	100.50	-50	11,333	-0.44%
2018/04/02	0	0.00	12	101.83	101.50	-12	11,484	-0.10%
2018/03/31	6	103.33	3	102.50	102.50	3	11,617	0.03%
2018/03/30	2	102.00	289	102.99	102.50	-287	11,741	-2.44%	大賣/鉅額交易
2018/03/29	3	105.67	1	104.00	103.00	2	11,891	0.02%
2018/03/28	2	104.00	0	0.00	104.00	2	11,923	0.02%
2018/03/27	6	106.33	0	0.00	105.00	6	11,935	0.05%
2018/03/26	6	105.75	0	0.00	104.00	6	11,928	0.05%
2018/03/23	6	102.17	2	103.00	103.50	4	11,928	0.03%
2018/03/22	100	110.58	2	108.50	107.50	98	11,923	0.82%
2018/03/21	4	110.88	30	111.20	111.50	-26	11,799	-0.22%
2018/03/20	98	111.50	30	113.12	108.50	68	11,627	0.58%
2018/03/19	1	109.50	2	111.50	111.50	-1	11,530	-0.01%
2018/03/16	151	109.95	0	0.00	109.50	151	11,568	1.31%	大買/鉅額交易
2018/03/15	34	110.68	42	111.06	109.00	-8	11,700	-0.07%
2018/03/14	1	106.50	1	107.00	107.00	0	11,310	0.00%
2018/03/13	0	0.00	2	107.25	106.00	-2	11,513	-0.02%
2018/03/12	0	0.00	1	105.50	104.50	-1	11,617	-0.01%
2018/03/09	225	106.86	23	106.89	104.50	202	11,812	1.71%	大買/鉅額交易
2018/03/08	1	104.00	20	104.13	104.00	-19	11,748	-0.16%
2018/03/07	0	0.00	1	104.00	103.00	-1	11,836	-0.01%
2018/03/06	44	104.50	1	106.00	106.00	43	11,998	0.36%
2018/03/05	2	105.50	51	108.49	105.50	-49	12,005	-0.41%
2018/03/02	177	107.91	13	107.69	107.50	164	11,990	1.37%	大買/鉅額交易
2018/03/01	125	111.70	76	109.87	110.00	49	11,933	0.41%	大買/
2018/02/27	112	108.49	59.1	108.15	110.00	52.9	11,587	0.46%	大買/
2018/02/26	195	100.47	2	101.15	100.00	193	11,284	1.71%	大買/鉅額交易
2018/02/23	192	102.30	47	101.52	100.50	145	11,390	1.27%	大買/鉅額交易
2018/02/22	4	100.30	4	99.20	99.70	0	11,747	0.00%
2018/02/21	48	99.81	3	100.03	100.50	45	11,855	0.38%
2018/02/12	15	94.45	14	94.18	93.00	1	11,861	0.01%
2018/02/09	16	92.70	4	93.70	96.00	12	12,282	0.10%
2018/02/08	10.1	96.03	17	95.94	96.00	-6.9	12,232	-0.06%
2018/02/07	9	101.22	3	98.43	97.80	6	12,194	0.05%
2018/02/06	6	99.57	3	100.83	97.80	3	12,216	0.02%
2018/02/05	6	108.42	0	0.00	108.50	6	12,046	0.05%
2018/02/02	5	114.40	6	113.17	112.50	-1	12,119	-0.01%
2018/02/01	5	117.20	20	116.18	114.00	-15	12,158	-0.12%
2018/01/31	4	119.25	8	118.88	118.00	-4	12,072	-0.03%
2018/01/30	22	122.80	7	122.21	123.00	15	12,087	0.12%
2018/01/29	1	124.00	62	123.69	124.00	-61	12,033	-0.51%
2018/01/26	16	116.44	4	115.88	116.00	12	11,783	0.10%
2018/01/25	7	111.57	59	115.43	116.00	-52	11,579	-0.45%
2018/01/24	81	98.84	28	101.69	105.50	53	10,980	0.48%
2018/01/23	1	96.50	1	96.80	96.10	0	11,090	0.00%
2018/01/22	1	95.20	5	97.50	98.20	-4	11,386	-0.04%
2018/01/19	3	96.97	0	0.00	95.30	3	11,767	0.03%
2018/01/18	3	98.17	41	99.52	97.50	-38	11,898	-0.32%
2018/01/17	1	98.00	2	100.75	99.50	-1	12,261	-0.01%
2018/01/15	1	97.50	0	0.00	97.80	1	12,979	0.01%
2018/01/12	43	99.20	7	99.26	98.00	36	13,301	0.27%
2018/01/11	1	95.10	3	95.20	95.30	-2	13,567	-0.01%
2018/01/10	5	94.70	3	95.30	95.00	2	13,922	0.01%
2018/01/08	3	97.97	3	98.23	97.50	0	14,563	0.00%
2018/01/04	3	100.00	2	99.10	99.70	1	15,107	0.01%
2018/01/03	5	98.14	2	98.75	98.50	3	15,646	0.02%
2018/01/02	0	0.00	2	98.40	98.40	-2	16,449	-0.01%