智易 (3596)-玉山券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/31	2.1	167.00	6	167.00	167.00	-3.9	2,622	-0.15%
2024/05/30	2.1	164.53	7	165.07	165.50	-5	2,582	-0.19%
2024/05/29	1.8	165.73	2	166.00	165.50	-0.2	2,578	-0.01%
2024/05/28	2.1	164.27	2	164.50	164.00	0.1	2,585	0.00%
2024/05/27	5.5	164.81	3.3	165.35	163.50	2.2	2,605	0.09%
2024/05/24	10.1	163.35	2	164.00	163.50	8.1	2,605	0.31%
2024/05/23	6.3	164.02	1	164.50	162.50	5.2	2,605	0.20%
2024/05/22	2.3	163.13	1.1	163.14	165.00	1.2	2,601	0.05%
2024/05/21	3.8	160.07	2.1	161.26	162.00	1.7	2,602	0.07%
2024/05/20	4.6	158.66	1	159.00	157.50	3.6	2,529	0.14%
2024/05/17	2.1	157.53	1	159.50	156.50	1.1	2,439	0.05%
2024/05/16	68	157.71	0	0.00	157.00	68	2,405	2.83%
2024/05/15	0	158.00	0	0.00	157.00	0	2,395	0.00%
2024/05/14	4.2	156.87	8	156.00	155.50	-3.8	2,381	-0.16%
2024/05/13	2.1	157.27	1	158.00	157.00	1.1	2,357	0.05%
2024/05/10	72	156.94	0	0.00	158.00	72	2,349	3.07%
2024/05/09	177.3	159.33	0.2	158.91	157.00	177.1	2,323	7.62%	大買/鉅額交易
2024/05/08	6.6	158.93	2.1	159.83	160.50	4.4	2,278	0.19%
2024/05/07	12.5	161.46	8.1	160.94	161.00	4.4	2,231	0.20%
2024/05/06	1	172.50	0.1	173.00	172.00	0.9	2,141	0.04%
2024/05/03	1.1	175.41	2	173.00	171.00	-0.9	2,137	-0.04%
2024/05/02	7.3	172.03	10	171.05	171.00	-2.7	2,113	-0.13%
2024/04/30	17.8	176.20	5	177.90	173.00	12.8	2,103	0.61%
2024/04/29	1.1	171.68	1.1	173.09	172.00	0	2,091	0.00%
2024/04/26	0	172.75	1	173.50	171.50	-1	2,102	-0.05%
2024/04/25	3.2	171.54	0	0.00	170.50	3.2	2,119	0.15%
2024/04/24	4	175.00	1	176.00	176.00	3	2,134	0.14%
2024/04/23	3	172.67	0.1	173.00	171.50	3	2,161	0.14%
2024/04/22	3.1	175.01	11	174.50	174.00	-8	2,163	-0.37%
2024/04/19	1.1	176.94	86.5	174.57	174.50	-85.4	2,159	-3.95%
2024/04/18	5	177.40	1.5	177.77	177.00	3.5	2,143	0.16%
2024/04/17	3.1	179.51	0.1	180.00	178.50	3	2,135	0.14%
2024/04/16	1	177.50	1.7	180.20	177.50	-0.7	2,135	-0.03%
2024/04/15	2	182.50	0	0.00	182.00	2	2,120	0.09%
2024/04/12	3	185.00	5	185.20	184.50	-2	2,115	-0.09%
2024/04/11	2	187.75	0	0.00	187.00	2	2,113	0.09%
2024/04/10	1.1	189.41	1.3	190.27	188.00	-0.2	2,119	-0.01%
2024/04/09	1	189.50	2	191.00	190.00	-1	2,127	-0.05%
2024/04/08	3	189.83	1	190.00	191.50	2	2,153	0.09%
2024/04/03	0.2	194.00	0	0.00	192.50	0.2	2,143	0.01%
2024/04/02	4.2	196.07	6.2	196.22	195.00	-2	2,141	-0.09%
2024/04/01	0.4	196.50	6.1	193.85	195.50	-5.8	2,147	-0.27%
2024/03/29	10.1	188.05	9.1	190.93	191.50	1	2,134	0.05%
2024/03/28	7.1	192.06	5.3	192.99	191.50	1.9	2,067	0.09%
2024/03/27	2.6	185.91	2.1	191.05	190.50	0.5	2,029	0.02%
2024/03/26	5.3	190.84	4	188.25	189.00	1.3	2,015	0.06%
2024/03/25	5	194.40	3.3	192.62	193.50	1.7	2,018	0.08%
2024/03/22	9	200.94	1	202.00	199.00	8	2,007	0.40%
2024/03/21	3	198.83	28.1	199.92	199.00	-25.1	2,010	-1.25%
2024/03/20	5.2	201.56	23.1	202.53	199.00	-17.9	1,991	-0.90%
2024/03/19	2	193.75	4	195.25	195.00	-2	2,059	-0.10%
2024/03/18	11	191.86	9	188.17	187.50	2	2,140	0.09%
2024/03/15	3	185.83	4	188.38	188.00	-1	2,162	-0.05%
2024/03/14	5.1	188.29	8.3	191.27	189.50	-3.2	2,151	-0.15%
2024/03/13	1.3	185.23	10	184.85	186.50	-8.7	2,066	-0.42%
2024/03/12	0	0.00	3	176.83	177.00	-3	2,015	-0.15%
2024/03/11	3	171.33	4	171.50	171.00	-1	1,997	-0.05%
2024/03/08	8	175.31	113	172.01	171.50	-105	1,994	-5.26%	大賣/鉅額交易
2024/03/07	4	176.38	37.2	176.15	175.50	-33.2	1,982	-1.67%
2024/03/06	2.2	180.50	1	181.00	180.00	1.2	1,960	0.06%
2024/03/05	0.2	183.00	5	183.50	184.00	-4.8	1,973	-0.24%
2024/03/04	0.5	181.93	14	179.71	181.00	-13.5	1,959	-0.69%
2024/03/01	9.2	180.96	3	179.83	178.50	6.2	1,956	0.32%
2024/02/29	15	181.60	12	182.83	184.00	3	1,947	0.15%
2024/02/27	29.2	183.04	21	179.93	180.00	8.2	1,925	0.43%
2024/02/26	28.2	179.54	5	178.20	180.00	23.2	1,891	1.23%
2024/02/23	13.3	184.06	6.2	183.34	183.50	7.1	1,870	0.38%
2024/02/22	4	176.13	8.1	175.40	178.50	-4.1	1,788	-0.23%
2024/02/21	2	168.25	1.1	168.89	168.50	0.9	1,726	0.05%
2024/02/20	3	171.33	28.1	171.49	171.50	-25.1	1,715	-1.46%
2024/02/19	2	169.50	2	168.50	169.00	0	1,715	0.00%
2024/02/16	4	169.50	1.1	171.87	169.00	3	1,736	0.17%
2024/02/15	15.1	172.43	1	172.50	172.50	14.1	1,759	0.80%
2024/02/05	1	173.00	1.3	175.15	173.00	-0.3	1,761	-0.02%
2024/02/01	20	173.50	1	171.50	175.00	19	1,784	1.06%
2024/01/30	1	173.00	2.2	173.41	173.50	-1.2	1,834	-0.07%
2024/01/29	1	171.00	9	172.67	173.00	-8	1,868	-0.43%
2024/01/26	5	170.90	3	170.33	170.50	2	1,935	0.10%
2024/01/25	0.4	173.58	1.1	174.00	175.00	-0.7	1,974	-0.04%
2024/01/24	0.1	174.50	2.1	177.68	174.00	-2	2,027	-0.10%
2024/01/23	3.5	178.14	2.1	178.48	178.00	1.4	2,045	0.07%
2024/01/22	3.4	174.65	2.5	175.61	175.50	0.9	2,034	0.04%
2024/01/19	1.2	174.13	67	172.00	172.00	-65.8	2,027	-3.25%
2024/01/18	1.1	174.95	0.1	173.50	176.00	1.1	2,016	0.05%
2024/01/17	4.5	174.91	1.4	175.24	173.50	3.1	2,004	0.16%
2024/01/16	1.2	172.50	3	172.50	172.50	-1.8	1,991	-0.09%
2024/01/15	0	172.00	0	0.00	171.50	0	1,989	0.00%
2024/01/12	1	169.50	0	0.00	169.50	1	2,014	0.05%
2024/01/11	0	0.00	0.1	168.50	168.00	-0.1	2,022	-0.01%
2024/01/10	1	166.50	0	167.50	167.50	1	2,055	0.05%
2024/01/09	2	171.00	2	167.50	167.50	0	2,061	0.00%
2024/01/08	11	168.50	0	0.00	168.50	11	2,072	0.53%
2024/01/04	0.2	168.00	1	169.99	169.50	-0.9	2,102	-0.04%
2024/01/03	4	168.88	0	0.00	169.00	4	2,137	0.19%
2024/01/02	2.2	167.61	0	0.00	170.50	2.2	2,150	0.10%
2023/12/28	0.2	171.25	7	169.79	170.00	-6.8	2,226	-0.31%
2023/12/27	23	171.43	2	169.75	171.00	21	2,246	0.93%
2023/12/26	0.4	170.11	4.1	169.24	170.50	-3.7	2,256	-0.17%
2023/12/25	0.3	170.97	0.3	171.23	169.50	0.1	2,263	0.00%
2023/12/22	5.1	173.87	2	173.75	172.00	3.1	2,339	0.13%
2023/12/21	1	173.51	0	0.00	174.50	1	2,338	0.04%
2023/12/20	1.4	174.41	0	0.00	175.00	1.4	2,353	0.06%
2023/12/19	0.1	175.35	3	175.83	175.50	-2.9	2,406	-0.12%
2023/12/18	7.1	181.19	6	177.00	176.50	1.1	2,516	0.04%
2023/12/15	4.1	184.60	8	182.32	181.50	-4	2,540	-0.16%
2023/12/14	43.3	189.97	23	189.46	189.50	20.3	2,566	0.79%
2023/12/13	7.2	178.80	31.9	184.80	188.50	-24.7	2,431	-1.01%
2023/12/12	5.5	172.40	10.4	172.82	171.50	-4.9	2,365	-0.21%
2023/12/11	0.5	168.99	0	0.00	168.50	0.5	2,391	0.02%
2023/12/08	49	165.00	0.4	165.00	166.00	48.6	2,408	2.02%
2023/12/07	1	168.00	1	167.00	164.50	0	2,455	0.00%
2023/12/06	0	0.00	1	165.00	163.50	-1	2,547	-0.04%
2023/12/05	0	164.50	0	0.00	164.00	0	2,615	0.00%
2023/12/01	0.5	163.01	1	163.50	163.00	-0.5	2,842	-0.02%
2023/11/30	1	163.00	9.5	162.37	163.50	-8.5	2,887	-0.29%
2023/11/29	0	0.00	0.5	164.00	163.50	-0.5	2,877	-0.02%
2023/11/28	1	164.00	11	163.27	163.50	-10	2,916	-0.34%
2023/11/27	2	162.25	9	162.06	161.50	-7	2,940	-0.24%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	3	168.83	3	167.33	168.50	0	3,015	0.00%
2023/11/21	5.1	170.50	6	170.42	170.50	-0.9	3,048	-0.03%
2023/11/20	32	168.05	1	169.00	169.00	31	3,167	0.98%
2023/11/17	0	168.75	0.1	169.50	168.00	-0.1	3,263	0.00%
2023/11/16	68.1	170.99	4	170.25	171.00	64.1	3,417	1.88%
2023/11/15	6	169.67	2.1	169.62	167.50	3.9	3,478	0.11%
2023/11/14	8.2	168.57	10.2	169.55	169.50	-2	3,491	-0.06%
2023/11/13	0	0.00	1	164.50	165.50	-1	3,490	-0.03%
2023/11/10	0.1	164.50	0	0.00	164.00	0.1	3,512	0.00%
2023/11/09	3	165.17	0.3	165.00	166.50	2.8	3,544	0.08%
2023/11/08	5	169.00	4	167.88	167.50	1	3,563	0.03%
2023/11/07	7	163.93	2	165.50	166.00	5	3,615	0.14%
2023/11/06	7	166.57	2	164.50	166.00	5	3,667	0.14%
2023/11/03	13.3	165.36	6.2	166.00	167.00	7	3,740	0.19%
2023/11/02	3.6	158.00	1.2	158.33	159.00	2.4	3,817	0.06%
2023/11/01	6.5	150.69	8.3	150.03	152.00	-1.7	3,830	-0.05%
2023/10/31	27.1	155.35	1	160.00	154.00	26.1	3,874	0.67%
2023/10/30	1	156.50	0	0.00	157.00	1	4,020	0.02%
2023/10/27	66	154.50	0	154.50	154.50	66	4,199	1.57%
2023/10/26	26.1	155.08	0	0.00	155.00	26.1	4,493	0.58%
2023/10/25	1	158.48	3	157.83	157.00	-2	4,535	-0.04%
2023/10/24	0.2	156.10	1.1	158.41	158.50	-1	4,582	-0.02%
2023/10/23	3	156.50	2	158.25	156.50	1	4,615	0.02%
2023/10/20	73	157.45	7.1	156.25	157.50	65.9	4,718	1.40%
2023/10/19	0	0.00	5	158.00	159.50	-5	4,813	-0.10%
2023/10/18	2	158.00	0	158.50	159.50	2	4,820	0.04%
2023/10/17	4	161.25	0.1	161.00	161.00	3.9	4,816	0.08%
2023/10/16	2.3	161.56	1	162.00	161.50	1.3	4,836	0.03%
2023/10/13	0.1	164.55	4	164.38	164.50	-3.9	4,888	-0.08%
2023/10/11	9	164.11	1	163.50	163.50	8	4,934	0.16%
2023/10/06	1	163.51	2	166.75	164.00	-1	4,955	-0.02%
2023/10/05	14	167.18	4.5	167.99	163.00	9.6	4,985	0.19%
2023/10/04	0	0.00	5	162.40	163.00	-5	4,995	-0.10%
2023/10/03	2	160.25	13	160.54	160.50	-11	5,086	-0.22%
2023/10/02	1	163.50	4	164.50	164.50	-3	5,150	-0.06%
2023/09/28	1	159.50	1	162.00	161.50	0	5,172	0.00%
2023/09/27	5.1	159.20	8.2	158.74	160.50	-3.1	5,183	-0.06%
2023/09/26	3	165.67	1	166.00	166.00	2	5,112	0.04%
2023/09/25	4.1	165.11	1.7	165.00	165.50	2.4	5,163	0.05%
2023/09/22	2.1	166.40	4	162.89	164.50	-1.9	5,142	-0.04%
2023/09/21	11.1	166.34	16.6	165.05	165.50	-5.5	5,142	-0.11%
2023/09/20	10.2	175.31	57.2	175.50	175.50	-47	5,205	-0.90%
2023/09/19	20.4	179.87	16.2	180.56	180.00	4.2	5,170	0.08%
2023/09/18	1.1	177.40	0.4	177.50	176.00	0.7	5,120	0.01%
2023/09/15	5.1	177.44	6.3	178.16	177.50	-1.2	5,102	-0.02%
2023/09/14	60.4	176.18	3	176.48	176.50	57.3	5,055	1.13%
2023/09/13	6.2	166.40	21.6	166.69	167.50	-15.4	4,996	-0.31%
2023/09/12	7.6	166.15	7.2	166.72	168.00	0.4	5,025	0.01%
2023/09/11	2	167.75	3.5	168.16	167.50	-1.5	4,980	-0.03%
2023/09/08	4.1	160.20	4.1	161.82	164.00	0	4,875	0.00%
2023/09/07	7.3	160.72	10	162.55	162.00	-2.7	4,830	-0.06%
2023/09/06	26.3	156.24	13.1	158.04	158.00	13.2	4,748	0.28%
2023/09/05	6	150.92	13.4	151.07	151.00	-7.4	4,651	-0.16%
2023/09/04	0	0.00	11	147.45	147.50	-11	4,679	-0.24%
2023/09/01	1.1	144.98	8	146.50	145.00	-6.9	4,695	-0.15%
2023/08/31	18.1	147.56	10	148.75	148.50	8.1	4,661	0.17%
2023/08/30	10.1	147.20	1	147.50	147.00	9.1	4,661	0.20%
2023/08/29	5.1	146.50	2.1	145.96	148.00	3	4,655	0.06%
2023/08/28	2.1	143.99	2.9	142.68	143.00	-0.8	4,629	-0.02%
2023/08/25	5	146.20	5.5	146.00	145.50	-0.5	4,620	-0.01%
2023/08/24	2.7	147.75	12.1	144.79	145.00	-9.4	4,584	-0.20%
2023/08/23	14.5	147.57	26	148.10	148.50	-11.6	4,480	-0.26%
2023/08/22	41.2	145.42	36.1	144.13	144.00	5.1	4,426	0.12%
2023/08/21	11.9	142.42	17.1	141.82	143.00	-5.2	4,286	-0.12%
2023/08/18	2.1	137.14	5.7	137.47	138.00	-3.6	4,253	-0.09%
2023/08/17	5	139.20	4.2	139.04	139.50	0.8	4,252	0.02%
2023/08/16	4	137.25	0	0.00	138.00	4	4,240	0.09%
2023/08/15	2	136.26	7.3	137.15	137.00	-5.3	4,245	-0.12%
2023/08/14	0.1	132.50	62	134.22	133.00	-62	4,252	-1.46%
2023/08/11	5.3	135.10	22.1	135.11	135.00	-16.8	4,237	-0.40%
2023/08/10	17.1	138.00	55	136.54	137.00	-38	4,205	-0.90%
2023/08/09	18.5	140.37	18	138.56	138.00	0.5	4,138	0.01%
2023/08/08	61.4	139.80	9.1	139.17	138.00	52.4	4,068	1.29%
2023/08/07	11.3	133.65	7	132.87	135.50	4.3	3,988	0.11%
2023/08/04	13.4	133.40	14.1	134.58	133.50	-0.8	3,964	-0.02%
2023/08/02	16.8	133.14	18.2	133.03	132.00	-1.3	3,936	-0.03%
2023/08/01	25.6	134.05	11.2	133.54	130.50	14.4	3,828	0.38%
2023/07/31	27.4	142.88	45.4	142.89	145.00	-18.1	3,727	-0.48%
2023/07/28	8	131.75	8.7	131.83	132.00	-0.6	3,429	-0.02%
2023/07/27	2	127.50	7.2	128.83	127.50	-5.2	3,368	-0.15%
2023/07/26	1.6	128.35	3.6	128.25	128.00	-2	3,315	-0.06%
2023/07/25	40.3	130.70	11.3	128.82	128.50	29	3,276	0.88%
2023/07/24	18.3	133.40	15.1	132.71	134.50	3.2	3,178	0.10%
2023/07/21	2.1	126.05	36.1	125.64	127.50	-34	3,064	-1.11%
2023/07/20	1	127.00	50	126.14	126.00	-49	3,056	-1.60%
2023/07/19	0.6	127.54	1	126.51	126.50	-0.5	3,027	-0.02%
2023/07/18	12.1	127.47	15	129.17	130.00	-2.9	3,011	-0.10%
2023/07/17	100.3	131.00	12.6	128.79	131.00	87.7	2,952	2.97%
2023/07/14	3	126.33	0	0.00	126.50	3	2,900	0.10%
2023/07/13	22.2	127.30	5	127.40	126.00	17.2	2,876	0.60%
2023/07/12	16.8	132.75	5.3	132.34	132.00	11.4	2,806	0.41%
2023/07/11	7.3	134.10	12.2	134.92	135.00	-5	2,748	-0.18%
2023/07/10	3.2	131.55	5.9	132.68	132.00	-2.7	2,668	-0.10%
2023/07/07	11	129.54	4	129.38	127.50	7	2,560	0.27%
2023/07/06	1	128.51	4.5	129.24	130.00	-3.5	2,475	-0.14%
2023/07/05	1	127.00	1	127.00	127.50	0	2,426	0.00%
2023/07/04	0.1	126.11	1	125.00	127.00	-0.9	2,386	-0.04%
2023/07/03	8	125.96	7.2	127.08	127.00	0.8	2,356	0.03%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/29	12.1	121.84	8.1	123.24	122.00	4.1	2,295	0.18%
2023/06/28	665.8	122.96	12.2	123.95	122.50	653.6	2,209	29.59%	大買/鉅額交易
2023/06/27	4	119.25	20	119.38	120.00	-16	2,020	-0.79%
2023/06/26	0	0.00	2	118.75	118.00	-2	1,991	-0.10%
2023/06/21	1	118.00	0.2	118.50	118.00	0.8	1,985	0.04%
2023/06/20	7.2	117.03	1	118.00	118.00	6.2	1,984	0.31%
2023/06/19	1.1	118.99	2	119.50	119.00	-1	1,963	-0.05%
2023/06/16	1.5	115.47	12.5	116.34	117.50	-11	1,934	-0.57%
2023/06/15	1.2	116.98	0.2	116.69	116.50	1.1	1,866	0.06%
2023/06/14	1.3	118.17	0	0.00	117.50	1.3	1,854	0.07%
2023/06/13	7.5	118.40	3	118.33	118.00	4.5	1,864	0.24%
2023/06/12	1.1	116.50	11	117.05	118.00	-9.9	1,857	-0.53%
2023/06/09	13.2	116.70	2.8	117.45	117.50	10.4	1,852	0.56%
2023/06/08	6.2	117.77	15.3	118.60	118.00	-9.1	1,837	-0.50%
2023/06/07	1	114.00	10	115.50	115.50	-9	1,777	-0.51%
2023/06/06	3	114.17	0.1	114.00	114.00	3	1,776	0.17%
2023/06/05	8	115.00	5	115.20	115.50	3	1,773	0.17%
2023/06/02	12	115.75	3	116.17	116.50	9	1,751	0.51%
2023/06/01	2	116.25	1	117.00	116.00	1	1,757	0.06%
2023/05/31	3.3	116.50	7	116.00	116.00	-3.7	1,753	-0.21%
2023/05/30	42	116.21	2	115.25	115.00	40	1,732	2.31%
2023/05/29	6.1	115.00	3.1	115.03	115.00	3	1,729	0.17%
2023/05/26	9.3	116.43	3	115.33	114.50	6.3	1,711	0.37%
2023/05/25	7	113.29	1.5	113.50	114.00	5.5	1,670	0.33%
2023/05/24	6.1	114.00	8.1	113.38	113.50	-2	1,665	-0.12%
2023/05/23	2	112.50	2	112.00	111.50	0	1,622	0.00%
2023/05/22	1	112.50	1	113.00	113.00	0	1,583	0.00%
2023/05/19	7.1	112.01	1.2	112.58	112.50	5.9	1,558	0.38%
2023/05/18	6	113.50	25	112.94	113.00	-19	1,551	-1.22%
2023/05/17	1	112.50	6.2	112.52	112.50	-5.2	1,504	-0.34%
2023/05/16	7	112.64	70	113.18	112.50	-63	1,492	-4.22%
2023/05/15	2	110.25	0	0.00	110.50	2	1,457	0.14%
2023/05/12	4.1	111.50	0	0.00	112.50	4.1	1,445	0.28%
2023/05/11	0	110.00	3	110.83	110.50	-3	1,411	-0.21%
2023/05/10	0	0.00	20.1	113.50	113.50	-20.1	1,359	-1.48%
2023/05/09	1.3	112.49	4.6	112.28	112.50	-3.3	1,330	-0.25%
2023/05/08	2	110.25	4	110.63	111.00	-2	1,262	-0.16%
2023/05/05	3	106.83	19.6	108.18	108.00	-16.5	1,210	-1.37%
2023/05/04	1	102.50	0.2	101.50	102.00	0.8	1,152	0.07%
2023/05/03	0.1	102.00	1	101.50	101.00	-0.9	1,179	-0.08%
2023/04/28	1	100.50	1	99.80	100.50	0	1,203	0.00%
2023/04/27	2.2	98.83	1	99.00	98.80	1.2	1,192	0.10%
2023/04/26	2.1	99.29	6	99.07	99.50	-3.9	1,177	-0.33%
2023/04/25	8.1	101.60	118	100.01	100.00	-109.9	1,167	-9.41%	大賣/鉅額交易
2023/04/24	5.2	102.01	1	102.00	102.00	4.2	1,148	0.37%
2023/04/21	1.2	103.00	1	103.00	102.00	0.2	1,146	0.01%
2023/04/20	2.1	105.02	2	104.25	104.00	0.1	1,133	0.01%
2023/04/19	1	107.00	1	106.50	106.50	0	1,121	0.00%
2023/04/18	2	106.50	130	106.58	106.00	-128	1,122	-11.40%	大賣/鉅額交易
2023/04/17	2.1	106.00	92	106.31	106.00	-89.9	1,116	-8.05%
2023/04/14	2.1	105.02	0	0.00	105.00	2.1	1,119	0.19%
2023/04/13	21.5	105.95	39.5	105.99	104.50	-18	1,112	-1.62%
2023/04/12	30.5	106.17	117.5	105.50	105.50	-87	1,098	-7.92%	大賣/
2023/04/11	3	106.00	102	105.73	106.50	-99	1,096	-9.03%	大賣/
2023/04/10	0	0.00	0.2	106.00	105.50	-0.2	1,096	-0.01%
2023/04/07	12.2	106.19	2	106.00	106.00	10.2	1,090	0.94%
2023/04/06	0	0.00	1	105.50	106.50	-1	1,080	-0.09%
2023/03/31	64	106.50	0	0.00	106.50	64	1,077	5.94%
2023/03/30	6	107.17	4	106.88	107.00	2	1,059	0.19%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	21.1	103.50	0	0.00	103.50	21.1	1,037	2.03%
2023/03/27	0	0.00	1.5	105.50	105.50	-1.5	1,023	-0.15%
2023/03/24	2	105.50	0	0.00	105.50	2	1,035	0.19%
2023/03/23	1	106.00	1	106.00	106.00	0	1,029	0.00%
2023/03/22	3	105.17	0.1	105.00	105.00	2.9	1,028	0.29%
2023/03/21	1	104.01	0	0.00	104.00	1	1,019	0.10%
2023/03/20	0	0.00	0.3	104.00	104.00	-0.3	1,013	-0.02%
2023/03/17	0	103.50	1.2	104.43	104.00	-1.1	1,012	-0.11%
2023/03/16	15	103.60	3	105.00	103.50	12	1,023	1.17%
2023/03/15	30	105.57	3	107.50	106.00	27	1,030	2.62%
2023/03/14	6	104.83	0	0.00	104.50	6	1,025	0.59%
2023/03/13	1.1	106.00	5	106.00	106.00	-4	1,019	-0.39%
2023/03/10	1.1	107.07	1	108.00	107.00	0.1	1,012	0.01%
2023/03/09	23.1	109.00	5.1	108.99	109.50	18	1,027	1.75%
2023/03/08	1	111.00	1	111.00	111.50	0	1,013	0.00%
2023/03/07	0.2	110.50	1	111.00	111.00	-0.8	1,029	-0.08%
2023/03/06	3.2	109.47	4	109.13	109.50	-0.8	1,024	-0.08%
2023/03/03	3	107.50	1	108.00	107.50	2	1,023	0.20%
2023/03/02	81	107.00	0	0.00	107.00	81	1,043	7.76%
2023/03/01	1	106.01	2	106.75	107.50	-1	1,045	-0.09%
2023/02/24	0	0.00	20	106.50	106.50	-20	1,047	-1.91%
2023/02/23	0	0.00	1.7	106.00	106.50	-1.7	1,056	-0.16%
2023/02/22	0.1	106.00	20.1	103.01	106.50	-20.1	1,079	-1.86%
2023/02/21	0	0.00	4.3	105.00	104.50	-4.3	1,092	-0.39%
2023/02/20	50	104.81	2.1	104.76	104.50	47.9	1,116	4.29%
2023/02/17	47	105.86	0.1	106.50	105.50	46.9	1,132	4.14%
2023/02/16	0.1	106.97	62	106.76	107.00	-61.9	1,164	-5.32%
2023/02/15	93	104.84	3	105.00	105.00	90	1,215	7.40%
2023/02/14	10.2	105.39	1	105.00	104.50	9.2	1,309	0.70%
2023/02/13	0	103.00	0	0.00	103.50	0	1,346	0.00%
2023/02/10	1.3	103.96	1	103.00	103.50	0.3	1,367	0.02%
2023/02/09	1.3	103.20	2	104.00	104.00	-0.8	1,364	-0.05%
2023/02/08	12.5	104.04	1	104.50	104.00	11.5	1,360	0.85%
2023/02/06	1	102.50	0	0.00	103.50	1	1,354	0.07%
2023/02/03	2.1	104.00	2	103.50	103.50	0.1	1,371	0.00%
2023/02/02	13.1	103.24	9	103.78	105.50	4.1	1,389	0.30%
2023/02/01	4	101.00	1	102.00	101.00	3	1,389	0.22%
2023/01/31	5	100.08	2	101.26	101.00	3	1,427	0.21%
2023/01/30	2	100.50	1	101.00	100.50	1	1,507	0.07%
2023/01/17	0	0.00	0.1	100.00	100.00	-0.1	1,520	-0.01%
2023/01/16	0	98.80	0	0.00	99.50	0	1,556	0.00%
2023/01/13	0.1	99.10	0	0.00	98.20	0.1	1,580	0.01%
2023/01/11	1.1	99.99	3	100.00	101.00	-1.9	1,620	-0.12%
2023/01/10	1	99.50	0	100.00	99.80	1	1,647	0.06%
2023/01/09	0	0.00	0.1	100.00	99.70	-0.1	1,663	0.00%
2023/01/06	0.1	99.40	3	99.07	99.00	-2.9	1,680	-0.17%
2023/01/05	0	0.00	1	97.70	97.70	-1	1,701	-0.06%
2023/01/04	0.1	96.96	0	0.00	96.10	0.1	1,708	0.01%
2022/12/30	0	0.00	2	96.10	95.70	-2	1,735	-0.12%
2022/12/29	0	0.00	1	94.60	95.40	-1	1,768	-0.06%
2022/12/28	3	96.83	0	0.00	96.10	3	1,809	0.17%
2022/12/27	1	99.10	0	0.00	98.60	1	1,831	0.05%
2022/12/26	3.1	98.10	0	0.00	98.00	3.1	1,848	0.17%
2022/12/23	0	0.00	2	96.90	98.30	-2	1,907	-0.10%
2022/12/22	1	99.30	0	0.00	98.50	1	1,958	0.05%
2022/12/21	1	98.40	0	0.00	98.00	1	2,035	0.05%
2022/12/20	26	98.22	0	0.00	97.90	26	2,126	1.22%
2022/12/19	0	0.00	1.1	101.05	100.50	-1.1	2,189	-0.05%
2022/12/16	1	102.50	4.1	101.75	101.50	-3.1	2,219	-0.14%
2022/12/15	1	104.00	1.1	104.50	105.00	-0.1	2,225	0.00%
2022/12/14	4	104.38	0.1	104.50	104.00	3.9	2,229	0.17%
2022/12/13	9	102.28	4	101.88	101.50	5	2,234	0.22%
2022/12/12	4	102.00	4.1	103.48	102.50	-0.1	2,251	0.00%
2022/12/09	0.1	105.00	3	105.00	105.00	-2.9	2,303	-0.13%
2022/12/08	32.1	104.08	2.8	105.37	104.50	29.3	2,342	1.25%
2022/12/07	1	106.50	72	106.01	105.50	-71	2,350	-3.02%
2022/12/06	0	0.00	5	104.70	105.00	-5	2,368	-0.21%
2022/12/05	5	106.00	6	106.17	106.00	-1	2,415	-0.04%
2022/12/02	2.1	105.73	2	106.25	105.50	0.1	2,468	0.00%
2022/12/01	1.1	104.07	5	105.30	105.50	-3.9	2,555	-0.15%
2022/11/30	3	103.50	5	103.90	104.00	-2	2,646	-0.08%
2022/11/29	6	102.33	6	103.33	103.50	0	2,671	0.00%
2022/11/28	2	101.00	3.2	101.03	101.50	-1.2	2,663	-0.05%
2022/11/25	2	102.00	1	100.00	100.00	1	2,696	0.04%
2022/11/24	1.2	99.61	13	99.78	101.00	-11.8	2,741	-0.43%
2022/11/22	2	96.80	2	96.20	97.90	0	2,866	0.00%
2022/11/21	3	97.40	0	0.00	97.50	3	2,900	0.10%
2022/11/18	2	98.45	0	0.00	97.80	2	2,921	0.07%
2022/11/17	0.1	99.80	0	0.00	98.60	0.1	2,946	0.00%
2022/11/16	1	98.90	0	0.00	98.80	1	2,950	0.03%
2022/11/15	5	98.00	0.1	98.20	98.40	4.9	2,999	0.16%
2022/11/14	0.1	97.40	12	97.60	97.50	-11.9	3,042	-0.39%
2022/11/11	10.1	99.36	21	98.62	97.10	-10.9	3,045	-0.36%
2022/11/10	32.1	96.31	9	96.53	96.80	23.1	3,017	0.77%
2022/11/09	2	94.90	5.1	95.36	96.30	-3.1	2,995	-0.10%
2022/11/08	5.1	92.77	1	94.60	91.80	4.1	3,048	0.13%
2022/11/07	3	91.77	3	92.37	92.50	0	3,435	0.00%
2022/11/04	4	91.13	11	91.65	91.70	-7	3,520	-0.20%
2022/11/03	3	90.90	6	91.45	91.50	-3	3,586	-0.08%
2022/11/02	7	90.50	6	90.60	91.00	1	3,719	0.03%
2022/11/01	9	90.53	2	90.65	90.00	7	3,874	0.18%
2022/10/31	7	89.89	3	89.20	90.20	4	3,954	0.10%
2022/10/28	8	87.56	10	87.28	86.90	-2	4,055	-0.05%
2022/10/27	9	88.43	4	89.23	90.00	5	4,090	0.12%
2022/10/26	12	86.82	12.4	87.35	87.80	-0.4	4,050	-0.01%
2022/10/25	1.8	91.96	0	0.00	90.00	1.8	4,017	0.04%
2022/10/24	1	94.00	4	94.15	93.00	-3	4,100	-0.07%
2022/10/21	12	90.95	8	92.85	90.90	4	4,099	0.10%
2022/10/20	21.2	93.37	0	0.00	94.40	21.2	4,113	0.52%
2022/10/19	2	98.25	3	98.30	96.30	-1	4,102	-0.02%
2022/10/18	200	98.22	1	98.60	98.00	199	4,095	4.86%	大買/鉅額交易
2022/10/17	3	93.53	1	94.40	97.20	2	4,103	0.05%
2022/10/14	9	97.92	3.1	98.35	97.20	5.9	4,099	0.14%
2022/10/13	5.1	95.45	0.5	97.55	95.10	4.5	4,124	0.11%
2022/10/12	1	97.30	5	98.82	98.50	-4	4,116	-0.10%
2022/10/11	4	97.95	2	98.20	97.60	2	4,147	0.05%
2022/10/07	6.1	100.60	2	103.00	100.50	4.1	4,173	0.10%
2022/10/06	6	102.67	3	102.83	102.00	3	4,223	0.07%
2022/10/05	1.4	101.11	0	0.00	101.00	1.4	4,259	0.03%
2022/10/04	0.3	99.10	2	98.75	99.30	-1.7	4,251	-0.04%
2022/10/03	2	95.24	2.1	96.40	95.50	0	4,280	0.00%
2022/09/30	1	91.50	1	91.20	95.30	0	4,411	0.00%
2022/09/29	33	95.05	27.4	95.91	93.90	5.7	4,446	0.13%
2022/09/28	9.1	98.50	22.4	96.01	95.80	-13.3	4,476	-0.30%
2022/09/27	29.1	100.49	25	101.44	102.00	4.1	4,455	0.09%
2022/09/26	35	103.66	172	104.19	102.50	-137	4,426	-3.09%	大賣/鉅額交易
2022/09/23	7.1	111.42	7	108.43	108.50	0.1	4,432	0.00%
2022/09/22	0.1	109.50	0.7	111.88	112.50	-0.6	4,450	-0.01%
2022/09/20	5	113.00	1	113.00	112.50	4	4,481	0.09%
2022/09/19	3.4	112.75	5	115.00	112.00	-1.6	4,532	-0.04%
2022/09/16	0	0.00	23	114.89	114.50	-23	4,570	-0.50%
2022/09/15	29	112.31	147	113.34	112.00	-118	4,763	-2.48%	大賣/鉅額交易
2022/09/14	0	0.00	6	113.33	114.50	-6	4,944	-0.12%
2022/09/13	6.5	115.38	0.5	114.17	114.50	6.1	5,097	0.12%
2022/09/12	30	115.02	7.1	114.87	115.00	22.9	5,139	0.45%
2022/09/08	8	113.50	31	114.27	114.00	-23	5,163	-0.45%
2022/09/07	9.2	112.39	6	111.25	112.50	3.2	5,241	0.06%
2022/09/06	22	107.64	20	107.95	108.00	2	5,166	0.04%
2022/09/05	3	111.83	2	110.00	110.50	1	5,068	0.02%
2022/09/02	2.1	112.00	3	112.50	112.00	-0.9	5,034	-0.02%
2022/09/01	7	114.01	6.2	113.24	113.00	0.8	5,037	0.02%
2022/08/31	23	115.20	14	114.43	115.50	9	5,021	0.18%
2022/08/30	57.3	110.44	6	111.50	112.00	51.2	5,094	1.01%
2022/08/29	9.3	109.51	420	108.79	110.50	-410.7	5,070	-8.10%	大賣/鉅額交易
2022/08/26	5.2	113.82	6	115.50	113.50	-0.9	5,034	-0.02%
2022/08/25	12	114.13	3.1	114.36	114.50	9	5,008	0.18%
2022/08/24	56.2	112.61	8.3	111.66	112.50	47.9	5,004	0.96%
2022/08/23	50.1	112.80	0	0.00	113.00	50.1	4,964	1.01%
2022/08/22	6.5	112.97	7.3	113.38	112.00	-0.9	4,978	-0.02%
2022/08/19	91.1	115.51	5	115.80	115.50	86.1	4,932	1.75%
2022/08/18	3.5	115.50	3	115.00	115.50	0.5	4,930	0.01%
2022/08/17	5.3	116.44	3	116.50	116.50	2.3	4,912	0.05%
2022/08/16	6.1	115.75	6	115.67	115.00	0.1	4,899	0.00%
2022/08/15	4	114.63	18	113.86	115.00	-14	4,836	-0.29%
2022/08/12	82.2	113.48	199.1	113.39	115.00	-116.9	4,768	-2.45%	大賣/鉅額交易
2022/08/11	22.4	122.66	0	0.00	121.00	22.4	4,463	0.50%
2022/08/10	1	132.00	4.1	132.85	134.00	-3.1	4,457	-0.07%
2022/08/09	5	132.60	16.7	132.09	131.00	-11.7	4,459	-0.26%
2022/08/08	112	130.39	21	128.64	130.50	91	4,410	2.06%	大買/
2022/08/05	4.1	125.86	3	125.33	125.00	1.1	4,296	0.03%
2022/08/04	10.7	124.02	13	123.65	127.50	-2.3	4,228	-0.05%
2022/08/03	18	124.33	26.1	123.44	124.00	-8.1	4,157	-0.19%
2022/08/02	2	121.75	1	121.00	122.50	1	4,182	0.02%
2022/08/01	15.6	124.70	9	123.50	123.50	6.6	4,232	0.16%
2022/07/29	5	123.50	10.1	124.11	124.00	-5.1	4,384	-0.12%
2022/07/28	7	121.36	6	120.17	120.00	1	4,378	0.02%
2022/07/27	2	119.50	2.2	119.73	120.00	-0.2	4,399	0.00%
2022/07/26	1	118.00	0	0.00	117.50	1	4,428	0.02%
2022/07/25	1.1	116.45	1	117.50	118.00	0.1	4,537	0.00%
2022/07/22	10.2	116.94	11	118.27	116.00	-0.9	4,696	-0.02%
2022/07/21	16	118.91	26	118.71	119.00	-10	4,884	-0.20%
2022/07/20	9	119.22	7.1	119.27	118.50	1.9	5,113	0.04%
2022/07/19	0	117.47	1	117.50	117.00	-1	5,204	-0.02%
2022/07/18	3.1	117.66	3	118.17	119.00	0.1	5,412	0.00%
2022/07/15	4.1	116.77	2	117.25	118.00	2.1	5,619	0.04%
2022/07/14	4	117.88	5	118.70	119.50	-1	5,732	-0.02%
2022/07/13	32	116.75	31	115.61	115.50	1	5,721	0.02%
2022/07/12	1	114.00	3	113.83	115.00	-2	5,684	-0.04%
2022/07/11	2	115.25	8	115.06	116.00	-6	5,705	-0.11%
2022/07/08	19	110.61	69	115.67	115.00	-50	5,684	-0.88%
2022/07/07	13.3	105.90	17	105.26	107.50	-3.7	5,577	-0.07%
2022/07/06	10	103.20	13	103.12	102.00	-3	5,612	-0.05%
2022/07/05	2	101.75	2	100.75	100.50	0	5,644	0.00%
2022/07/04	4.1	99.19	2.2	98.10	97.10	1.9	5,807	0.03%
2022/07/01	61.1	112.71	80	111.53	108.00	-18.9	5,791	-0.33%
2022/06/30	1	118.00	0	0.00	120.00	1	5,729	0.02%
2022/06/29	2.1	120.69	0	0.00	119.00	2.1	5,699	0.04%
2022/06/28	2	123.44	1	122.00	121.00	1	5,691	0.02%
2022/06/27	30.1	125.55	11	124.73	124.50	19.1	5,694	0.34%
2022/06/24	35	122.46	13.2	122.14	122.00	21.8	5,674	0.38%
2022/06/23	29.2	128.29	29.6	127.01	122.00	-0.4	5,649	-0.01%
2022/06/22	138	130.98	44.3	129.83	129.50	93.7	5,472	1.71%	大買/
2022/06/21	17.1	131.30	19.7	129.10	132.00	-2.6	5,281	-0.05%
2022/06/20	2.3	122.74	1.3	122.90	122.50	1.1	5,117	0.02%
2022/06/17	14.5	124.45	11	124.86	125.00	3.5	5,046	0.07%
2022/06/16	14	127.79	18.7	125.18	122.50	-4.7	4,969	-0.10%
2022/06/15	1	125.00	3	124.83	124.00	-2	4,854	-0.04%
2022/06/14	20	120.55	5	123.50	124.50	15	4,853	0.31%
2022/06/13	2	121.50	3	121.33	121.50	-1	4,856	-0.02%
2022/06/10	36	122.56	2	121.50	124.00	34	4,870	0.70%
2022/06/09	2	121.50	14	122.57	124.00	-12	4,885	-0.25%
2022/06/08	21.1	128.04	19.2	123.65	123.00	1.9	4,873	0.04%
2022/06/07	4	125.50	2	124.50	125.50	2	4,752	0.04%
2022/06/06	15.6	124.57	6.1	124.60	126.00	9.5	4,731	0.20%
2022/06/02	1	123.00	2.2	121.25	122.50	-1.2	4,715	-0.02%
2022/06/01	8	123.13	9.1	122.82	121.50	-1.1	4,720	-0.02%
2022/05/31	4	123.00	5.1	122.98	123.00	-1.1	4,705	-0.02%
2022/05/30	3.2	119.67	8.9	120.75	123.00	-5.7	4,706	-0.12%
2022/05/27	0	0.00	20.8	117.87	118.00	-20.8	4,691	-0.44%
2022/05/26	30.9	114.81	13.1	115.72	114.00	17.8	4,702	0.38%
2022/05/25	3	117.00	5.6	117.65	119.50	-2.6	4,792	-0.05%
2022/05/24	9.1	120.90	7.6	118.09	118.00	1.5	4,857	0.03%
2022/05/23	1	121.00	1.4	121.37	121.00	-0.4	4,831	-0.01%
2022/05/20	1	121.50	5.2	121.79	121.50	-4.2	4,866	-0.09%
2022/05/19	19	123.58	16	122.91	122.50	3	4,848	0.06%
2022/05/18	15.5	123.00	29	122.53	122.50	-13.5	4,756	-0.28%
2022/05/17	16	119.00	32.3	119.11	119.50	-16.3	4,712	-0.35%
2022/05/16	49	116.67	36.6	117.03	117.00	12.5	4,713	0.26%
2022/05/13	18	112.31	29.3	112.61	112.50	-11.3	4,632	-0.24%
2022/05/12	14.1	111.21	130	109.94	109.50	-115.9	4,617	-2.51%	大賣/鉅額交易
2022/05/11	5.4	111.45	13	111.50	111.00	-7.6	4,631	-0.16%
2022/05/10	25.1	107.62	35.1	108.20	110.50	-10	4,731	-0.21%
2022/05/09	23.8	109.41	98	109.70	109.00	-74.3	4,697	-1.58%
2022/05/06	44.4	109.57	25.6	110.65	109.50	18.8	4,667	0.40%
2022/05/05	31.9	123.34	23.1	121.72	121.00	8.8	4,532	0.19%
2022/05/04	8.8	124.43	9.1	124.29	124.50	-0.3	4,486	-0.01%
2022/05/03	4.5	126.82	6.3	126.48	127.00	-1.8	4,466	-0.04%
2022/04/29	32.1	130.48	31.1	130.56	128.00	1	4,434	0.02%
2022/04/28	245.5	130.33	31.6	129.35	127.50	213.9	4,346	4.92%	大買/鉅額交易
2022/04/27	245.7	132.53	41.1	132.20	132.50	204.6	4,197	4.87%	大買/鉅額交易
2022/04/26	61.2	130.50	31.2	130.63	132.50	30.1	4,002	0.75%
2022/04/25	22.3	125.14	18	125.97	126.50	4.3	3,804	0.11%
2022/04/22	56.2	128.90	82.7	129.75	130.00	-26.6	3,729	-0.71%
2022/04/21	68.3	126.54	151.5	126.33	125.50	-83.2	3,542	-2.35%	大賣/
2022/04/20	13.1	124.62	57.3	124.78	125.00	-44.2	3,337	-1.32%
2022/04/19	20.2	119.76	33.6	121.53	121.00	-13.4	3,235	-0.41%
2022/04/18	11.1	116.32	22.5	115.34	116.50	-11.3	3,264	-0.35%
2022/04/15	34.7	116.68	14.4	116.80	116.50	20.4	3,270	0.62%
2022/04/14	6.4	120.64	65.2	122.74	122.00	-58.8	3,349	-1.76%
2022/04/13	7.2	120.38	3	122.00	119.50	4.2	3,394	0.12%
2022/04/12	109.3	122.00	67.6	125.28	120.00	41.7	3,687	1.13%	大買/
2022/04/11	27.4	125.71	22	126.39	124.50	5.3	3,751	0.14%
2022/04/08	141.9	123.22	193	125.48	125.00	-51.1	3,786	-1.35%	大買/大賣/
2022/04/07	10.1	121.55	5	120.31	119.50	5.1	3,646	0.14%
2022/04/06	3	122.16	7.4	121.74	122.00	-4.4	3,741	-0.12%
2022/04/01	1.6	121.17	12	121.08	121.50	-10.4	3,764	-0.28%
2022/03/31	0.1	121.00	8	121.56	121.50	-7.9	3,898	-0.20%
2022/03/30	4	121.38	3	121.50	121.50	1	3,936	0.03%
2022/03/29	2	118.25	3	120.00	121.00	-1	4,033	-0.02%
2022/03/28	14	117.82	7	117.79	118.00	7	4,094	0.17%
2022/03/25	38.2	120.66	5.3	120.25	121.00	32.9	4,238	0.78%
2022/03/24	0	117.50	3.2	117.45	117.50	-3.2	4,352	-0.07%
2022/03/23	6	115.00	2	115.50	115.00	4	4,909	0.08%
2022/03/22	1.1	115.50	1	115.00	116.00	0.1	5,591	0.00%
2022/03/21	0.1	115.50	4	115.13	115.50	-3.9	6,110	-0.06%
2022/03/18	1	114.00	38	115.47	114.50	-37	6,175	-0.60%
2022/03/17	41.1	114.24	7	114.71	115.50	34.1	6,187	0.55%
2022/03/16	0	0.00	72	112.13	113.50	-72	6,250	-1.15%
2022/03/15	36.4	111.51	1.5	112.50	112.50	34.9	6,351	0.55%
2022/03/14	39.1	114.01	5	114.60	113.50	34.1	6,351	0.54%
2022/03/11	2	112.00	4	111.50	111.00	-2	6,344	-0.03%
2022/03/10	5	110.90	3	110.67	110.50	2	6,341	0.03%
2022/03/09	2	108.50	0	0.00	108.00	2	6,332	0.03%
2022/03/08	6	107.33	4.4	108.41	107.00	1.6	6,336	0.02%
2022/03/07	2.1	110.76	2.5	111.80	111.50	-0.5	6,340	-0.01%
2022/03/04	1	113.00	3	113.67	113.50	-2	6,364	-0.03%
2022/03/03	2.1	115.52	1	116.50	115.50	1.1	6,375	0.02%
2022/03/02	5.5	114.66	0.4	114.00	114.50	5.1	6,433	0.08%
2022/03/01	2.8	115.11	8.5	116.15	117.50	-5.7	6,441	-0.09%
2022/02/25	25.2	113.81	21	113.38	114.50	4.2	6,478	0.06%
2022/02/24	30.7	118.35	27.9	119.31	117.50	2.8	6,423	0.04%
2022/02/23	3	122.83	1	123.50	123.00	2	6,394	0.03%
2022/02/22	3.8	121.54	6.2	122.28	124.00	-2.4	6,498	-0.04%
2022/02/21	17.2	123.74	1	124.00	123.00	16.2	6,573	0.25%
2022/02/18	2	124.00	10.1	124.85	125.50	-8.1	6,676	-0.12%
2022/02/17	8.1	125.24	11	124.32	125.00	-3	6,807	-0.04%
2022/02/16	7.3	127.22	10	127.35	127.50	-2.8	6,910	-0.04%
2022/02/15	2	124.00	0	0.00	123.50	2	6,945	0.03%
2022/02/14	15	121.90	11	123.45	123.00	4	7,221	0.06%
2022/02/11	7	125.14	4	125.50	125.00	3	7,325	0.04%
2022/02/10	31	129.84	95.2	130.92	127.50	-64.2	7,491	-0.86%
2022/02/09	16	127.22	5.1	127.81	128.00	11	7,569	0.14%
2022/02/08	3	126.17	16	126.00	126.00	-13	7,925	-0.16%
2022/02/07	22.1	126.50	15.2	125.95	126.00	6.9	8,397	0.08%
2022/01/26	18.1	120.67	11.2	122.33	123.00	6.9	8,399	0.08%
2022/01/25	5	120.00	5	119.70	119.00	0	8,486	0.00%
2022/01/24	20	119.52	14	121.00	121.50	6	8,641	0.07%
2022/01/21	29.1	120.70	4.1	119.70	119.50	25	8,673	0.29%
2022/01/20	5	123.00	2.2	123.50	124.50	2.8	8,734	0.03%
2022/01/19	0.1	123.21	2	123.50	124.00	-1.9	8,896	-0.02%
2022/01/18	54	124.12	2.2	125.68	124.00	51.8	8,953	0.58%
2022/01/17	7	126.00	5.1	124.02	125.50	1.9	8,942	0.02%
2022/01/14	4	120.63	3	121.17	121.00	1	8,972	0.01%
2022/01/13	5	120.60	63	120.13	122.00	-58	8,963	-0.65%
2022/01/12	3.1	121.32	7	122.07	122.50	-3.9	8,943	-0.04%
2022/01/11	6.1	119.59	0.5	119.00	119.00	5.7	8,892	0.06%
2022/01/10	37.1	124.12	27.5	123.90	123.50	9.6	8,811	0.11%
2022/01/07	33.1	124.19	61.2	124.38	125.00	-28.1	8,776	-0.32%
2022/01/06	17.4	127.44	17.8	127.43	128.00	-0.4	8,643	0.00%
2022/01/05	86.7	134.27	77.2	132.19	129.00	9.5	8,573	0.11%
2022/01/04	30.3	132.62	66.3	130.89	134.50	-36	8,252	-0.44%
2022/01/03	314	129.96	32.1	128.96	129.50	282	8,098	3.48%	大買/鉅額交易
2021/12/30	43.4	128.89	12	127.88	127.50	31.4	8,007	0.39%
2021/12/29	314	128.28	25.6	128.64	129.00	288.4	7,937	3.63%	大買/鉅額交易
2021/12/28	1.1	126.89	22	125.61	125.00	-20.9	7,806	-0.27%
2021/12/27	73.1	127.11	36.8	127.05	126.50	36.4	7,771	0.47%
2021/12/24	14	124.36	93.2	124.27	124.50	-79.2	7,636	-1.04%
2021/12/23	28.3	126.68	26	126.52	124.50	2.3	7,592	0.03%
2021/12/22	19.3	126.10	31	125.58	127.00	-11.7	7,472	-0.16%
2021/12/21	34	125.07	27.6	124.19	126.00	6.4	7,421	0.09%
2021/12/20	36.1	127.08	30	127.07	125.50	6.1	7,263	0.08%
2021/12/17	131	130.04	146.4	129.59	125.50	-15.4	7,073	-0.22%	大買/大賣/
2021/12/16	226.4	126.69	163.8	126.37	127.00	62.6	6,482	0.97%	大買/大賣/
2021/12/15	75.1	119.76	119.4	122.59	125.50	-44.2	5,787	-0.76%	大賣/
2021/12/14	24.5	115.45	22.6	114.83	114.50	1.9	5,256	0.04%
2021/12/13	5.3	115.41	5.4	114.62	116.00	-0.1	5,184	0.00%
2021/12/10	16.1	115.25	42	115.42	114.50	-25.9	5,145	-0.50%
2021/12/09	4.1	112.60	45.1	113.05	113.00	-41	5,052	-0.81%
2021/12/08	6	108.58	2	109.00	108.50	4	4,919	0.08%
2021/12/07	0.4	109.46	1	109.50	110.00	-0.6	4,895	-0.01%
2021/12/06	15	107.30	2	107.00	107.00	13	4,870	0.27%
2021/12/03	1.1	108.91	2	109.00	107.50	-0.9	4,882	-0.02%
2021/12/02	5	108.30	15	108.20	108.00	-10	4,875	-0.20%
2021/12/01	27	106.44	3.3	108.30	110.50	23.7	4,848	0.49%
2021/11/30	9	107.83	43.4	108.17	110.00	-34.4	4,811	-0.72%
2021/11/29	5	105.30	10	104.80	105.50	-5	4,767	-0.10%
2021/11/26	34.6	104.72	29.6	104.61	106.00	5	4,741	0.11%
2021/11/25	11.1	108.36	4	108.13	107.50	7.1	4,670	0.15%
2021/11/24	7.1	108.65	10.7	108.77	108.50	-3.6	4,651	-0.08%
2021/11/23	23.9	111.03	19.9	110.70	110.00	4	4,574	0.09%
2021/11/22	18.2	115.03	16	115.47	115.00	2.2	4,487	0.05%
2021/11/19	25.4	114.67	111.2	115.44	116.50	-85.8	4,438	-1.93%	大賣/
2021/11/18	16.2	114.18	48	114.32	112.50	-31.8	4,328	-0.74%
2021/11/17	25.2	112.43	19.5	111.86	111.00	5.8	4,202	0.14%
2021/11/16	25.2	115.06	10.2	114.35	114.00	15	4,092	0.37%
2021/11/15	11	117.04	39.3	117.22	119.00	-28.3	3,956	-0.72%
2021/11/12	18.1	115.05	35	114.80	114.50	-16.9	3,828	-0.44%
2021/11/11	95	117.26	70.1	116.18	113.00	24.9	3,736	0.67%
2021/11/10	25.1	114.86	22	114.16	115.50	3.1	3,475	0.09%
2021/11/09	200.7	115.30	65.1	115.81	114.50	135.7	3,354	4.04%	大買/鉅額交易
2021/11/08	20.2	114.04	40.2	114.63	115.50	-20	3,161	-0.63%
2021/11/05	152	113.68	53	113.67	113.50	99	2,987	3.31%	大買/
2021/11/04	30.1	113.05	222.7	114.93	115.50	-192.6	2,624	-7.34%	大賣/鉅額交易
2021/11/03	278.1	105.69	79.7	105.52	105.00	198.4	2,135	9.29%	大買/鉅額交易
2021/11/02	25.2	103.23	43	103.67	102.50	-17.8	2,084	-0.85%
2021/11/01	29	108.72	96.6	108.93	108.50	-67.6	1,986	-3.40%
2021/10/29	27	104.54	7.3	104.78	105.00	19.7	1,819	1.08%
2021/10/28	26.2	105.48	32.4	105.73	105.00	-6.2	1,766	-0.35%
2021/10/27	20	104.90	27.5	104.46	105.50	-7.4	1,690	-0.44%
2021/10/26	23.9	101.31	61.9	101.77	101.50	-38	1,533	-2.48%
2021/10/25	12	98.17	5.2	98.84	98.80	6.8	1,508	0.45%
2021/10/22	63	98.66	29	97.92	99.00	34	1,525	2.23%
2021/10/21	1	94.60	47	95.56	95.40	-46	1,522	-3.02%
2021/10/20	13	94.72	44	94.53	94.70	-31	1,656	-1.87%
2021/10/19	0	0.00	3	92.57	92.60	-3	1,661	-0.18%
2021/10/18	7	90.96	0	0.00	90.90	7	1,700	0.41%
2021/10/15	0	0.00	1	91.90	91.60	-1	1,800	-0.06%
2021/10/14	3	90.80	3	90.90	91.30	0	1,850	0.00%
2021/10/13	5	91.02	3.2	90.86	90.80	1.8	1,876	0.09%
2021/10/12	2.1	93.60	2	92.80	93.00	0.1	1,983	0.00%
2021/10/08	2.1	94.68	2	95.55	95.60	0.1	2,042	0.00%
2021/10/07	12.6	94.43	31.5	94.46	95.80	-18.9	2,160	-0.88%
2021/10/06	2	91.15	0	91.90	90.80	2	2,127	0.09%
2021/10/05	1	92.10	2	91.00	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	9.1	90.04	90.40	-9.1	2,150	-0.42%
2021/10/01	5	90.50	3.1	90.43	89.90	1.9	2,149	0.09%
2021/09/30	5	92.76	6	92.53	93.00	-1	2,137	-0.05%
2021/09/29	15	93.28	2	93.10	93.00	13	2,158	0.60%
2021/09/28	74.1	94.16	127	93.34	94.20	-52.9	2,167	-2.44%	大賣/
2021/09/27	0	0.00	3	92.57	92.50	-3	2,140	-0.14%
2021/09/24	1.1	90.53	0	90.50	90.50	1.1	2,151	0.05%
2021/09/23	10	90.57	0	0.00	90.10	10	2,240	0.45%
2021/09/22	2	90.40	3	89.70	90.20	-1	2,347	-0.04%
2021/09/17	4	90.67	1	90.00	90.50	3	2,375	0.13%
2021/09/16	0.2	89.10	0	0.00	89.20	0.2	2,404	0.01%
2021/09/13	6	90.58	0	0.00	90.30	6	2,423	0.25%
2021/09/10	0	0.00	2	91.00	91.20	-2	2,444	-0.08%
2021/09/09	0.1	90.65	1.1	90.59	90.40	-1	2,460	-0.04%
2021/09/08	11.2	89.30	5	89.00	88.20	6.2	2,462	0.25%
2021/09/07	1.1	90.00	0	0.00	90.00	1.1	2,443	0.05%
2021/09/06	0	0.00	10	90.10	90.00	-10	2,449	-0.41%
2021/09/02	2	91.45	4	90.00	89.90	-2	2,496	-0.08%
2021/09/01	1	92.01	0	0.00	92.30	1	2,493	0.04%
2021/08/31	1.1	91.94	1	93.20	92.50	0.1	2,499	0.00%
2021/08/30	0.2	92.15	5	92.76	93.30	-4.8	2,508	-0.19%
2021/08/27	5	90.10	5.2	90.31	90.20	-0.2	2,504	-0.01%
2021/08/26	31	90.14	5	90.30	90.00	26	2,547	1.02%
2021/08/25	2	91.50	0	0.00	91.40	2	2,591	0.08%
2021/08/24	7	90.79	0	0.00	90.10	7	2,602	0.27%
2021/08/23	0.1	90.40	0	0.00	90.60	0.1	2,631	0.00%
2021/08/19	1	89.90	0	0.00	89.20	1	2,666	0.04%
2021/08/18	6	88.33	12	88.47	89.70	-6	2,665	-0.23%
2021/08/17	1.1	89.03	0	0.00	89.20	1.1	2,673	0.04%
2021/08/16	6	87.85	0	0.00	89.20	6	2,674	0.22%
2021/08/13	6.1	89.52	2	89.90	89.30	4.1	2,667	0.15%
2021/08/12	1.1	88.98	1	90.80	90.30	0.1	2,664	0.00%
2021/08/11	11.1	89.69	3.1	88.81	88.80	8	2,667	0.30%
2021/08/10	16.1	90.80	9	91.01	91.00	7.1	2,637	0.27%
2021/08/09	7.1	92.32	3	92.73	92.10	4.1	2,655	0.15%
2021/08/06	12.4	93.73	4	93.28	93.50	8.4	2,687	0.31%
2021/08/05	10.2	94.81	29	94.64	94.80	-18.8	2,701	-0.69%
2021/08/04	6.3	95.97	0	0.00	95.70	6.3	2,769	0.23%
2021/08/03	6	96.82	0	0.00	96.40	6	2,821	0.21%
2021/08/02	7.1	96.72	2	97.00	96.70	5.1	2,869	0.18%
2021/07/30	28	97.31	2	96.90	97.30	26	2,907	0.89%
2021/07/29	11	96.18	9.3	96.53	97.50	1.7	2,918	0.06%
2021/07/28	14.1	97.10	17	97.42	98.00	-2.9	2,871	-0.10%
2021/07/27	11.9	99.15	24	99.46	99.50	-12.1	2,883	-0.42%
2021/07/26	127.7	102.08	67.1	100.79	102.00	60.7	2,844	2.13%	大買/
2021/07/23	6	109.25	8.2	108.87	109.00	-2.2	2,707	-0.08%
2021/07/22	17.1	108.86	11	109.32	108.00	6.1	2,704	0.23%
2021/07/21	165.3	109.10	92.1	110.46	109.00	73.2	2,674	2.74%	大買/
2021/07/20	2.4	105.30	3.1	104.87	104.50	-0.7	2,586	-0.03%
2021/07/19	18.1	108.42	8.6	108.36	107.50	9.5	2,554	0.37%
2021/07/16	119.5	109.92	112.1	111.45	109.50	7.4	2,561	0.29%	大買/大賣/
2021/07/15	146	106.08	86	106.94	108.50	60	2,465	2.43%	大買/
2021/07/14	59.1	106.77	110.2	107.05	108.50	-51.2	2,419	-2.11%	大賣/
2021/07/13	18	103.14	4	104.13	102.50	14	2,322	0.60%
2021/07/12	1.1	101.52	3	101.67	103.00	-1.9	2,360	-0.08%
2021/07/09	4	100.88	20.1	100.51	100.50	-16.1	2,430	-0.66%
2021/07/08	1	102.48	0.4	102.95	102.50	0.6	2,617	0.02%
2021/07/07	0.2	102.34	2	103.00	103.00	-1.8	2,699	-0.07%
2021/07/06	22.1	102.12	2	104.50	103.50	20.1	2,773	0.72%
2021/07/05	1.2	103.17	44	103.91	104.00	-42.8	2,816	-1.52%
2021/07/02	8	101.75	2	102.50	102.00	6	2,915	0.21%
2021/07/01	5.2	104.49	4.3	105.70	103.50	0.9	2,939	0.03%
2021/06/30	13.2	106.49	12	106.05	106.50	1.2	3,000	0.04%
2021/06/29	5.3	106.11	24.1	106.25	106.50	-18.8	3,010	-0.62%
2021/06/28	4	101.25	4	101.25	102.00	0	3,086	0.00%
2021/06/25	1.1	100.05	11	99.07	99.20	-9.9	3,093	-0.32%
2021/06/24	1	98.60	0	0.00	97.80	1	3,103	0.03%
2021/06/23	0	0.00	21	98.36	98.80	-21	3,136	-0.67%
2021/06/22	11.1	97.67	1	97.90	96.40	10.1	3,210	0.31%
2021/06/21	2.3	97.23	0	0.00	96.80	2.3	3,283	0.07%
2021/06/18	22	99.70	2	100.50	99.90	20	3,355	0.60%
2021/06/17	1	99.20	8.5	99.01	99.00	-7.5	3,472	-0.21%
2021/06/16	1.1	98.68	0	0.00	99.40	1.1	3,691	0.03%
2021/06/15	24	99.26	4	99.23	99.10	20	4,075	0.49%
2021/06/11	3	100.83	6	100.42	99.50	-3	4,156	-0.07%
2021/06/10	13	100.12	10	100.24	100.50	3	4,181	0.07%
2021/06/09	13	98.17	23	98.13	98.00	-10	4,178	-0.24%
2021/06/08	0	0.00	11	97.15	97.40	-11	4,233	-0.26%
2021/06/07	2.3	96.52	18	96.99	96.50	-15.7	4,272	-0.37%
2021/06/04	0	0.00	19	98.63	98.30	-19	4,307	-0.44%
2021/06/03	22	99.70	8	99.56	100.00	14	4,303	0.33%
2021/06/02	80	98.10	4	97.43	97.50	76	4,270	1.78%
2021/06/01	24.1	96.57	2	96.60	96.40	22.1	4,229	0.52%
2021/05/31	1	97.10	1	96.20	96.90	0	4,227	0.00%
2021/05/28	8	94.39	0	0.00	94.80	8	4,208	0.19%
2021/05/27	4	94.60	0	94.70	94.70	4	4,203	0.10%
2021/05/26	0	0.00	15	93.34	92.50	-15	4,198	-0.36%
2021/05/25	13.2	93.98	40.1	93.31	93.10	-26.9	4,209	-0.64%
2021/05/24	1	92.60	1	92.90	93.20	0	4,225	0.00%
2021/05/21	1	91.40	1.1	92.99	92.90	-0.1	4,222	0.00%
2021/05/20	0	0.00	4	91.00	90.90	-4	4,251	-0.09%
2021/05/19	26	91.43	11	91.33	92.00	15	4,279	0.35%
2021/05/18	55	90.00	3	89.93	90.40	52	4,291	1.21%
2021/05/17	11	85.67	4	85.43	85.00	7	4,313	0.16%
2021/05/14	9	90.50	52.2	90.86	89.60	-43.2	4,277	-1.01%
2021/05/13	6.2	90.42	4.2	90.04	91.50	1.9	4,218	0.05%
2021/05/12	45	91.11	7	88.07	90.60	38	4,174	0.91%
2021/05/11	17.2	94.55	20	96.28	94.30	-2.8	4,094	-0.07%
2021/05/10	8.1	99.61	1	99.50	98.00	7.1	4,043	0.18%
2021/05/07	8.1	102.94	1	102.00	102.00	7.1	3,999	0.18%
2021/05/06	2	103.00	8	101.69	101.50	-6	4,002	-0.15%
2021/05/05	0.1	105.00	1.2	104.15	104.00	-1.1	3,980	-0.03%
2021/05/04	59	106.73	131	104.68	105.50	-72	3,979	-1.81%	大賣/
2021/05/03	27.3	108.60	0	0.00	108.00	27.3	3,933	0.69%
2021/04/29	20	113.50	2	114.25	113.00	18	3,910	0.46%
2021/04/28	0	0.00	5	113.30	114.00	-5	3,905	-0.13%
2021/04/27	2	113.50	0	0.00	112.50	2	3,924	0.05%
2021/04/26	0.1	114.00	1	113.50	113.50	-0.9	3,922	-0.02%
2021/04/23	5.1	113.00	4	113.00	113.00	1.1	3,919	0.03%
2021/04/22	28.1	111.67	1.1	114.00	112.00	27.1	3,932	0.69%
2021/04/21	2	114.50	27	114.00	114.00	-25	3,911	-0.64%
2021/04/20	2	114.25	4.1	114.96	115.50	-2.1	3,901	-0.05%
2021/04/19	105	113.18	26.6	113.99	113.50	78.4	3,934	1.99%	大買/
2021/04/16	10.1	114.95	1	115.01	115.00	9.1	3,901	0.23%
2021/04/15	156.2	114.80	0	0.00	114.50	156.2	3,944	3.96%	大買/鉅額交易
2021/04/14	15.2	121.80	260.5	119.93	122.00	-245.3	3,888	-6.31%	大賣/鉅額交易
2021/04/13	3	125.00	23	125.50	125.50	-20	3,722	-0.54%
2021/04/12	25	125.58	9.6	126.74	124.00	15.4	3,704	0.42%
2021/04/09	10.1	123.60	77	123.82	125.50	-66.9	3,656	-1.83%
2021/04/08	21.1	121.14	18	121.86	124.00	3.1	3,585	0.09%
2021/04/07	2	117.25	7	117.14	118.00	-5	3,469	-0.14%
2021/04/06	15	117.70	56.4	118.65	117.50	-41.4	3,437	-1.20%
2021/04/01	1	116.50	6	117.00	118.00	-5	3,367	-0.15%
2021/03/31	276.5	115.80	32.3	114.78	116.00	244.2	3,273	7.46%	大買/鉅額交易
2021/03/30	43	110.10	0	0.00	110.50	43	3,096	1.39%
2021/03/29	5	109.60	15	109.60	109.50	-10	3,071	-0.33%
2021/03/26	28	109.20	27	108.81	110.00	1	3,074	0.03%
2021/03/25	11	110.68	30.1	108.65	109.00	-19.1	3,047	-0.63%
2021/03/24	6	109.83	6	109.67	111.00	0	2,985	0.00%
2021/03/23	23	109.91	10.5	109.91	110.00	12.5	2,924	0.43%
2021/03/22	27.1	109.89	11	110.00	112.00	16.1	2,863	0.56%
2021/03/19	92	107.42	42.2	107.65	108.50	49.8	2,788	1.79%
2021/03/18	67.9	105.74	135.1	108.60	110.00	-67.3	2,581	-2.61%	大賣/
2021/03/17	19	100.46	369.4	100.29	100.00	-350.4	2,228	-15.72%	大賣/鉅額交易
2021/03/16	14	98.73	32	99.62	98.40	-18	2,188	-0.82%
2021/03/15	13	98.82	6.2	99.05	99.20	6.8	2,172	0.31%
2021/03/12	1.3	98.40	34.3	97.48	98.80	-33	2,189	-1.51%
2021/03/11	142.2	96.61	8.2	97.01	96.30	134	2,158	6.20%	大買/鉅額交易
2021/03/10	5	95.50	8	96.34	96.50	-3	2,131	-0.14%
2021/03/09	1	93.50	2	93.50	93.50	-1	2,107	-0.05%
2021/03/08	2	93.50	0	0.00	92.90	2	2,121	0.09%
2021/03/05	0	0.00	31	94.14	94.00	-31	2,137	-1.45%
2021/03/04	0.1	94.40	4	93.30	93.20	-3.9	2,164	-0.18%
2021/03/03	0	0.00	5	94.20	94.20	-5	2,173	-0.23%
2021/02/26	3.1	94.14	1	94.00	94.40	2.1	2,262	0.09%
2021/02/25	3.2	95.89	17	95.41	95.40	-13.8	2,305	-0.60%
2021/02/24	2.1	95.80	24	95.00	94.80	-22	2,313	-0.95%
2021/02/23	2	96.45	10	96.50	96.40	-8	2,288	-0.35%
2021/02/22	4	96.95	12	96.62	96.80	-8	2,317	-0.35%
2021/02/19	0	0.00	2	96.60	96.40	-2	2,295	-0.09%
2021/02/18	2	95.80	4	96.03	96.30	-2	2,295	-0.09%
2021/02/17	29	94.91	9	97.00	94.50	20	2,357	0.85%
2021/02/05	0	0.00	3	95.30	95.30	-3	2,399	-0.13%
2021/02/04	1	94.20	1	94.10	93.40	0	2,622	0.00%
2021/02/03	0	0.00	9	95.27	94.40	-9	2,657	-0.34%
2021/02/02	7	94.93	0	0.00	94.80	7	2,751	0.25%
2021/02/01	1	91.00	35	92.64	94.40	-34	2,765	-1.23%
2021/01/29	37	94.31	0	0.00	92.40	37	2,769	1.34%
2021/01/28	1	94.40	6	95.60	94.30	-5	2,802	-0.18%
2021/01/27	21.5	94.00	1	94.50	93.60	20.5	2,772	0.74%
2021/01/26	1	92.50	5	92.88	92.50	-4	2,789	-0.14%
2021/01/25	1	92.30	5.2	92.98	93.20	-4.2	2,920	-0.14%
2021/01/22	26	92.46	8.1	92.14	92.60	18	2,986	0.60%
2021/01/21	9	90.06	0	0.00	89.90	9	3,023	0.30%
2021/01/20	8	91.38	3	90.80	90.40	5	3,097	0.16%
2021/01/19	1	93.10	1.1	93.19	93.20	-0.1	3,216	0.00%
2021/01/18	0	0.00	2	93.60	93.70	-2	3,292	-0.06%
2021/01/15	38.1	93.08	2	93.70	93.10	36.1	3,349	1.08%
2021/01/14	15	94.87	1	94.70	94.70	14	3,525	0.40%
2021/01/13	5	94.30	6	95.45	95.00	-1	3,744	-0.03%
2021/01/12	5.1	94.78	0	0.00	94.00	5.1	3,968	0.13%
2021/01/11	7.2	96.54	1	96.80	96.50	6.2	4,145	0.15%
2021/01/08	9	97.34	2	97.65	98.10	7	4,186	0.17%
2021/01/07	6	97.00	8	96.29	97.20	-2	4,162	-0.05%
2021/01/06	13	97.38	19	95.74	95.90	-6	4,234	-0.14%
2021/01/05	13	95.78	26	96.20	98.00	-13	4,298	-0.30%
2021/01/04	13	95.05	15	95.57	95.90	-2	4,236	-0.05%
2020/12/31	0	0.00	14	93.56	93.80	-14	4,224	-0.33%
2020/12/29	5	92.96	14	93.01	92.70	-9	4,282	-0.21%
2020/12/28	3	92.83	5	93.28	93.20	-2	4,301	-0.05%
2020/12/25	11	94.25	0	0.00	94.20	11	4,285	0.26%
2020/12/24	1	94.50	2	94.70	94.20	-1	4,287	-0.02%
2020/12/23	1	92.80	2	92.90	93.30	-1	4,287	-0.02%
2020/12/22	59	93.94	15	93.27	92.70	44	4,315	1.02%
2020/12/21	38	94.71	1	94.60	95.20	37	4,307	0.86%
2020/12/18	2	96.00	8	95.90	95.90	-6	4,316	-0.14%
2020/12/17	0	0.00	4	94.58	95.00	-4	4,327	-0.09%
2020/12/16	9	95.51	9	94.78	95.00	0	4,333	0.00%
2020/12/15	9.1	98.00	10	98.16	95.10	-0.9	4,332	-0.02%
2020/12/14	2	97.25	3	96.17	97.00	-1	4,333	-0.02%
2020/12/11	31	95.12	9	94.74	95.60	22	4,335	0.51%
2020/12/10	9	97.00	9	97.06	96.20	0	4,322	0.00%
2020/12/09	1	98.80	7	98.47	98.70	-6	4,304	-0.14%
2020/12/08	5	98.44	22.5	98.25	98.40	-17.5	4,311	-0.41%
2020/12/07	1	98.40	5	98.02	98.50	-4	4,347	-0.09%
2020/12/04	1.1	96.90	3	96.97	97.50	-2	4,352	-0.04%
2020/12/03	1	97.50	3	97.90	97.40	-2	4,372	-0.05%
2020/12/02	6	96.50	3	97.00	97.40	3	4,445	0.07%
2020/12/01	3	96.03	5	96.22	96.50	-2	4,505	-0.04%
2020/11/30	5	97.52	14	97.06	96.80	-9	4,590	-0.20%
2020/11/27	1	97.00	3	98.17	98.20	-2	4,679	-0.04%
2020/11/26	18	97.37	9	97.11	96.90	9	4,789	0.19%
2020/11/25	20	96.90	2	97.10	96.00	18	4,993	0.36%
2020/11/24	14	97.89	0.2	98.50	97.60	13.8	5,005	0.28%
2020/11/23	3	99.63	0	0.00	99.60	3	5,045	0.06%
2020/11/20	5	99.76	8	99.98	99.80	-3	5,105	-0.06%
2020/11/19	11	100.38	3	100.73	99.80	8	5,451	0.15%
2020/11/18	1.1	100.50	11	100.50	100.50	-9.9	5,639	-0.17%
2020/11/17	8	100.04	121	100.12	100.50	-113	5,699	-1.98%	大賣/鉅額交易
2020/11/16	20.4	99.32	22	100.13	101.50	-1.6	5,715	-0.03%
2020/11/13	19	100.47	10	101.40	99.90	9	5,643	0.16%
2020/11/12	9	102.33	23.1	102.92	99.60	-14.1	5,587	-0.25%
2020/11/11	7	96.73	1	97.90	96.20	6	5,383	0.11%
2020/11/10	65.2	97.56	51.5	96.23	96.20	13.7	5,374	0.25%
2020/11/09	4	101.25	1	100.00	101.00	3	5,330	0.06%
2020/11/06	5	99.10	24	99.90	100.50	-19	5,339	-0.36%
2020/11/05	25.1	98.89	16	98.57	98.70	9.1	5,422	0.17%
2020/11/04	8	99.81	9	100.97	100.50	-1	5,581	-0.02%
2020/11/03	2	99.70	4	99.80	99.80	-2	5,745	-0.03%
2020/11/02	10	102.05	16	102.53	100.50	-6	5,766	-0.10%
2020/10/30	323	100.90	9	101.22	99.80	314	5,673	5.53%	大買/鉅額交易
2020/10/29	33.1	99.03	18.1	98.27	99.00	15	5,601	0.27%
2020/10/28	302.4	101.46	10	101.15	101.00	292.4	5,555	5.26%	大買/鉅額交易
2020/10/27	11.4	101.21	20.1	101.47	103.50	-8.7	5,503	-0.16%
2020/10/26	10.2	100.24	7	100.10	99.40	3.2	5,365	0.06%
2020/10/23	99	99.04	7	99.37	99.00	92	5,288	1.74%
2020/10/22	60	98.89	23	99.36	100.00	37	5,250	0.70%
2020/10/21	143	99.21	37	98.49	97.30	106	5,067	2.09%	大買/鉅額交易
2020/10/20	39.1	98.82	76	99.16	100.50	-37	4,858	-0.76%
2020/10/19	59	96.41	118.2	96.11	95.30	-59.2	4,640	-1.27%	大賣/
2020/10/16	16	94.43	36	94.78	94.10	-20	4,418	-0.45%
2020/10/15	3	94.50	32	94.49	94.50	-29	4,368	-0.66%
2020/10/14	15	93.31	18	93.41	93.70	-3	4,316	-0.07%
2020/10/13	6	91.95	13	91.84	91.70	-7	4,291	-0.16%
2020/10/12	9	89.81	5	89.96	90.00	4	4,240	0.09%
2020/10/08	5	89.52	7	89.47	89.80	-2	4,258	-0.05%
2020/10/07	9	89.68	4.1	89.74	89.50	4.9	4,248	0.11%
2020/10/06	4.2	88.84	1	89.00	89.00	3.2	4,224	0.07%
2020/10/05	3	87.03	9	87.34	88.20	-6	4,231	-0.14%
2020/09/30	5	84.40	11	84.62	85.10	-6	4,238	-0.14%
2020/09/29	4	83.93	2	83.90	83.90	2	4,263	0.05%
2020/09/28	4	84.08	0	0.00	84.60	4	4,305	0.09%
2020/09/25	12	84.25	17	83.36	83.60	-5	4,342	-0.12%
2020/09/24	11	85.92	1.1	84.23	84.20	9.9	4,335	0.23%
2020/09/23	10	87.50	0	0.00	87.00	10	4,338	0.23%
2020/09/22	0	0.00	47	86.89	88.00	-47	4,335	-1.08%
2020/09/21	0	0.00	8	87.96	87.50	-8	4,321	-0.19%
2020/09/18	7	88.67	0	0.00	88.80	7	4,303	0.16%
2020/09/17	11.1	88.86	5	88.36	88.10	6.1	4,288	0.14%
2020/09/16	2	86.50	1	86.50	86.20	1	4,241	0.02%
2020/09/15	8	87.09	7	86.79	86.70	1	4,229	0.02%
2020/09/14	2	87.10	1	87.00	87.10	1	4,234	0.02%
2020/09/11	1	86.18	0	0.00	85.10	1	4,221	0.02%
2020/09/10	16	87.49	13	88.21	85.70	3	4,207	0.07%
2020/09/09	8	87.74	1	87.40	87.30	7	4,141	0.17%
2020/09/08	13.1	88.52	225	88.65	88.40	-211.9	4,112	-5.15%	大賣/鉅額交易
2020/09/07	28	90.34	5	89.66	89.00	23	4,092	0.56%
2020/09/04	16	90.82	9	90.51	91.10	7	4,032	0.17%
2020/09/03	54	94.14	11	92.96	92.10	43	3,963	1.08%
2020/09/02	129	93.69	15.3	93.75	93.10	113.8	3,892	2.92%	大買/鉅額交易
2020/09/01	27	92.27	32.1	92.71	92.10	-5.1	3,818	-0.13%
2020/08/31	75.3	92.07	21	92.08	92.00	54.3	3,702	1.47%
2020/08/28	4	89.25	24.3	89.79	89.70	-20.3	3,472	-0.58%
2020/08/27	6	89.35	17	89.49	88.40	-11	3,404	-0.32%
2020/08/26	10	88.63	11.1	88.17	88.00	-1.1	3,318	-0.03%
2020/08/25	32	88.01	44	89.18	87.80	-12	3,238	-0.37%
2020/08/24	18.3	87.00	36.1	87.90	88.90	-17.8	2,897	-0.61%
2020/08/21	68	84.44	33	84.97	84.50	35	2,742	1.28%
2020/08/20	23	81.65	89.2	80.42	79.90	-66.2	2,667	-2.48%
2020/08/19	0	82.70	15	84.13	83.20	-15	2,625	-0.57%
2020/08/18	36	84.29	39	83.75	83.60	-3	2,624	-0.11%
2020/08/17	11	85.66	1	85.70	85.30	10	2,618	0.38%
2020/08/14	13.1	84.88	8	85.11	86.00	5.1	2,600	0.19%
2020/08/13	80.3	85.66	28	85.11	85.20	52.3	2,580	2.03%
2020/08/12	17	84.84	11	84.79	84.80	6	2,547	0.24%
2020/08/11	15	85.51	17	84.90	84.40	-2	2,527	-0.08%
2020/08/10	31.1	85.85	25	85.62	85.40	6.1	2,469	0.25%
2020/08/07	15	81.65	51	82.31	82.60	-36	2,349	-1.53%
2020/08/06	28	79.83	31	79.12	78.80	-3	2,197	-0.14%
2020/08/05	27	79.40	19	78.84	80.10	8	2,241	0.36%
2020/08/04	5	76.20	7	76.71	77.00	-2	2,407	-0.08%
2020/08/03	39	75.93	1	75.50	75.60	38	2,461	1.54%
2020/07/31	13	76.74	76	76.98	77.00	-63	2,477	-2.54%
2020/07/30	51	75.90	2	75.90	75.90	49	2,441	2.01%
2020/07/29	3	72.60	0	0.00	72.50	3	2,435	0.12%
2020/07/28	1	72.80	6	72.92	72.20	-5	2,442	-0.20%
2020/07/27	7	75.41	13	74.61	74.50	-6	2,445	-0.25%
2020/07/24	21	77.10	102	77.03	76.30	-81	2,507	-3.23%	大賣/
2020/07/23	1	79.00	1	79.30	78.90	0	2,506	0.00%
2020/07/22	0.3	78.60	7	78.29	78.60	-6.7	2,529	-0.26%
2020/07/21	2	76.90	1	77.00	77.30	1	2,552	0.04%
2020/07/20	4	76.03	1	76.10	76.20	3	2,687	0.11%
2020/07/17	41	78.66	0	0.00	77.30	41	2,698	1.52%
2020/07/16	11	84.42	31	84.29	84.00	-20	2,648	-0.76%
2020/07/15	1.3	83.98	1	84.30	83.80	0.3	2,610	0.01%
2020/07/14	1.2	84.33	8	83.83	84.00	-6.8	2,640	-0.26%
2020/07/13	2	84.60	1	85.00	84.60	1	2,652	0.04%
2020/07/10	9.1	83.59	10	83.50	83.20	-0.9	2,668	-0.03%
2020/07/09	22	86.41	5	86.22	85.50	17	2,655	0.64%
2020/07/08	15	86.95	8	87.10	87.10	7	2,623	0.27%
2020/07/07	5	86.66	2	86.75	86.70	3	2,615	0.11%
2020/07/06	1	86.60	11	86.56	86.80	-10	2,617	-0.38%
2020/07/03	7	85.41	4	85.45	85.40	3	2,614	0.11%
2020/07/02	24	84.14	15	84.89	85.40	9	2,635	0.34%
2020/07/01	2	83.65	38	83.71	83.50	-36	2,657	-1.35%
2020/06/30	2.2	82.33	4	83.45	83.60	-1.8	2,691	-0.07%
2020/06/29	0	0.00	2	81.60	81.60	-2	2,732	-0.07%
2020/06/24	10	81.70	3	81.70	82.00	7	2,763	0.25%
2020/06/23	7	82.60	1	82.20	82.10	6	2,804	0.21%
2020/06/22	1.3	82.62	2	82.95	82.70	-0.7	2,827	-0.02%
2020/06/18	0.1	83.00	0	0.00	82.90	0.1	2,910	0.00%
2020/06/17	0	0.00	1	82.80	82.70	-1	2,921	-0.03%
2020/06/16	45.2	82.72	0	0.00	82.90	45.2	2,945	1.53%
2020/06/12	3	80.30	1	80.40	81.00	2	3,070	0.07%
2020/06/11	2	81.75	3	81.20	80.90	-1	3,110	-0.03%
2020/06/10	0	0.00	15	83.17	83.00	-15	3,115	-0.48%
2020/06/09	22	82.26	3	82.77	82.20	19	3,172	0.60%
2020/06/08	3	84.13	3	84.73	83.80	0	3,202	0.00%
2020/06/05	4	86.58	3	86.23	86.30	1	3,161	0.03%
2020/06/04	2	85.95	2	85.75	86.00	0	3,170	0.00%
2020/06/03	1.3	85.96	1	85.90	85.90	0.3	3,186	0.01%
2020/06/02	1	84.90	2	85.95	85.10	-1	3,182	-0.03%
2020/06/01	0	0.00	4	85.43	85.50	-4	3,197	-0.13%
2020/05/29	4	84.48	0	0.00	84.20	4	3,191	0.13%
2020/05/28	6	86.62	19	86.72	85.00	-13	3,194	-0.41%
2020/05/27	3	84.87	2	84.40	84.50	1	3,146	0.03%
2020/05/26	1	84.30	1	84.90	84.10	0	3,160	0.00%
2020/05/25	13	82.52	16	83.44	84.30	-3	3,153	-0.10%
2020/05/22	10	83.61	0	0.00	82.70	10	3,143	0.32%
2020/05/21	7	85.44	0	0.00	85.30	7	3,129	0.22%
2020/05/20	4	84.75	1	84.50	84.50	3	3,122	0.10%
2020/05/19	3	84.77	1	85.30	84.80	2	3,122	0.06%
2020/05/18	2	85.25	1	84.40	84.00	1	3,112	0.03%
2020/05/15	9	85.71	1	85.00	84.70	8	3,107	0.26%
2020/05/14	15	87.71	10	87.05	85.20	5	3,074	0.16%
2020/05/13	8	86.91	7	86.81	87.50	1	3,012	0.03%
2020/05/12	18	87.63	1	87.70	87.70	17	3,067	0.55%
2020/05/11	13	87.13	41	87.59	89.60	-28	3,024	-0.93%
2020/05/08	6	82.93	15	83.14	82.70	-9	2,815	-0.32%
2020/05/07	5	80.70	28	81.09	81.00	-23	2,764	-0.83%
2020/05/06	0	0.00	1	79.90	79.60	-1	2,750	-0.04%
2020/05/05	3	79.83	4	79.78	79.90	-1	2,769	-0.04%
2020/05/04	10	78.99	1	79.90	79.30	9	2,772	0.32%
2020/04/30	13	80.79	23	80.80	80.90	-10	2,786	-0.36%
2020/04/29	36	81.78	32	82.08	81.20	4	2,804	0.14%
2020/04/28	12	79.25	0	0.00	79.30	12	2,757	0.44%
2020/04/27	5	78.78	11	79.27	79.00	-6	2,792	-0.21%
2020/04/24	4	79.20	5.1	79.23	79.00	-1.1	2,760	-0.04%
2020/04/23	33	77.97	24	79.99	79.30	9	2,735	0.33%
2020/04/22	2	72.60	6	75.12	75.90	-4	2,593	-0.15%
2020/04/21	4	74.10	1	74.40	72.30	3	2,564	0.12%
2020/04/20	1	74.00	1	74.80	74.80	0	2,562	0.00%
2020/04/17	4	74.80	24	74.84	74.20	-20	2,570	-0.78%
2020/04/16	2	73.40	7	73.13	74.10	-5	2,588	-0.19%
2020/04/15	3	73.77	4	73.83	73.10	-1	2,579	-0.04%
2020/04/14	2	73.50	6	73.27	73.10	-4	2,589	-0.15%
2020/04/13	2	72.10	2	72.55	71.80	0	2,604	0.00%
2020/04/10	3	72.20	1	71.70	72.20	2	2,604	0.08%
2020/04/09	14	72.36	11	71.70	71.50	3	2,625	0.11%
2020/04/08	4	73.08	6	72.60	73.60	-2	2,592	-0.08%
2020/04/07	3	72.97	3.2	73.05	73.50	-0.2	2,571	-0.01%
2020/04/06	13	70.20	34.2	70.51	71.40	-21.2	2,563	-0.83%
2020/04/01	5	68.96	5	70.02	70.10	0	2,521	0.00%
2020/03/31	30	68.00	11	68.71	68.30	19	2,503	0.76%
2020/03/30	28	66.48	23.2	66.66	67.00	4.8	2,464	0.19%
2020/03/27	24	67.00	3	66.27	65.90	21	2,439	0.86%
2020/03/26	3	66.93	15	65.80	67.10	-12	2,416	-0.50%
2020/03/25	13	66.66	1	66.00	66.20	12	2,395	0.50%
2020/03/24	6	64.75	1	64.10	64.00	5	2,351	0.21%
2020/03/23	1	62.00	6	62.18	61.80	-5	2,317	-0.22%
2020/03/20	9	61.19	5	60.88	61.90	4	2,331	0.17%
2020/03/19	2	57.05	1	56.70	56.30	1	2,299	0.04%
2020/03/18	12	61.33	3	61.83	60.70	9	2,251	0.40%
2020/03/17	10	56.80	12	59.12	58.20	-2	2,206	-0.09%
2020/03/16	0	0.00	1	65.10	62.00	-1	2,171	-0.05%
2020/03/13	12	63.01	2	63.05	64.40	10	2,167	0.46%
2020/03/12	1	71.70	2	69.60	69.90	-1	2,131	-0.05%
2020/03/11	2	76.95	12.4	76.23	76.00	-10.4	2,078	-0.50%
2020/03/10	3	76.57	16.3	77.19	77.70	-13.3	2,086	-0.64%
2020/03/09	9	78.99	3.3	78.40	78.00	5.7	2,099	0.27%
2020/03/06	2	81.35	1.2	81.75	81.30	0.8	2,101	0.04%
2020/03/05	1	82.00	4	81.53	82.10	-3	2,224	-0.13%
2020/03/04	1	78.80	1	79.90	79.80	0	2,227	0.00%
2020/03/03	2	80.65	5	81.00	80.30	-3	2,260	-0.13%
2020/03/02	1	78.30	0	0.00	78.60	1	2,352	0.04%
2020/02/27	4	79.40	3	80.73	78.70	1	2,367	0.04%
2020/02/26	2	81.40	1	81.70	81.40	1	2,384	0.04%
2020/02/25	0	0.00	12	80.07	81.00	-12	2,439	-0.49%
2020/02/24	12	80.25	11.9	80.22	80.50	0.1	2,442	0.00%
2020/02/21	5	82.82	45	83.24	82.00	-40	2,489	-1.61%
2020/02/20	3	83.17	50	83.10	83.70	-47	2,481	-1.89%
2020/02/19	2	83.55	23	83.17	83.60	-21	2,493	-0.84%
2020/02/18	11	83.81	1	84.40	83.70	10	2,487	0.40%
2020/02/17	10	83.84	47	83.19	83.20	-37	2,489	-1.49%
2020/02/13	6.9	84.90	13	85.02	84.90	-6.1	2,476	-0.24%
2020/02/12	14	82.11	12	79.58	81.80	2	2,408	0.08%
2020/02/11	4	77.83	6	78.00	78.00	-2	2,421	-0.08%
2020/02/10	3	77.30	0	0.00	77.10	3	2,442	0.12%
2020/02/07	10	78.10	1	77.60	77.70	9	2,479	0.36%
2020/02/06	3	79.47	166	79.18	79.50	-163	2,484	-6.56%	大賣/鉅額交易
2020/02/05	15	77.53	0	0.00	77.50	15	2,473	0.61%
2020/02/04	14	78.34	0	0.00	78.50	14	2,469	0.57%
2020/02/03	2.3	76.41	1	76.30	76.40	1.3	2,469	0.05%
2020/01/30	21	81.84	32	81.20	80.30	-11	2,461	-0.45%
2020/01/20	3	88.80	0.2	88.90	88.80	2.8	2,455	0.11%
2020/01/17	0	0.00	0.3	88.90	88.80	-0.3	2,475	-0.01%
2020/01/15	2	88.25	0	0.00	88.30	2	2,523	0.08%
2020/01/14	1	88.90	21	89.17	88.80	-20	2,566	-0.78%
2020/01/13	0.3	87.80	1	87.50	87.70	-0.8	2,660	-0.03%
2020/01/10	18	86.35	0	0.00	86.70	18	2,747	0.66%
2020/01/09	1.3	89.20	0	0.00	89.10	1.3	2,716	0.05%
2020/01/08	4	88.45	1	88.80	88.30	3	2,730	0.11%
2020/01/07	1	89.80	46	90.71	89.80	-45	2,720	-1.65%
2020/01/06	2	91.80	14	91.27	91.10	-12	2,717	-0.44%
2020/01/03	5	93.60	0	0.00	92.00	5	2,768	0.18%
2020/01/02	3	94.17	0.7	94.00	94.00	2.3	2,812	0.08%
2019/12/31	1	94.00	2	94.25	94.10	-1	2,835	-0.04%
2019/12/30	3	94.00	11	93.80	94.40	-8	2,850	-0.28%
2019/12/27	2	93.00	0	0.00	92.90	2	2,829	0.07%
2019/12/26	2	93.50	4	93.85	93.30	-2	2,833	-0.07%
2019/12/25	0	0.00	1	92.10	92.70	-1	2,812	-0.04%
2019/12/23	2	90.65	2	91.20	90.60	0	2,891	0.00%
2019/12/20	2	91.90	2	92.50	92.20	0	2,894	0.00%
2019/12/19	11	93.14	0.2	92.50	92.40	10.8	2,903	0.37%
2019/12/18	15	93.89	2	93.90	93.60	13	2,908	0.45%
2019/12/17	7	93.89	7	94.24	94.00	0	2,919	0.00%
2019/12/16	3	93.13	3	93.33	93.50	0	2,917	0.00%
2019/12/13	4	92.75	1	93.00	93.10	3	2,928	0.10%
2019/12/12	4	93.35	3	93.23	92.70	1	2,944	0.03%
2019/12/11	8	92.35	6	92.83	91.90	2	2,951	0.07%
2019/12/10	190	92.92	10	92.95	92.30	180	2,980	6.04%	大買/鉅額交易
2019/12/09	2	91.60	13	91.78	91.80	-11	3,003	-0.37%
2019/12/06	1	93.00	0	0.00	92.80	1	3,129	0.03%
2019/12/05	0.3	93.30	1.5	93.77	93.30	-1.2	3,151	-0.04%
2019/12/03	2	95.10	0	0.00	94.70	2	3,167	0.06%
2019/12/02	317	96.96	21	95.70	95.60	296	3,169	9.34%	大買/鉅額交易
2019/11/29	10	95.80	0	0.00	95.60	10	3,141	0.32%
2019/11/28	2	95.90	3	95.97	95.60	-1	3,151	-0.03%
2019/11/27	23	95.83	6	95.88	96.00	17	3,199	0.53%
2019/11/26	2	93.55	4.1	93.83	94.20	-2.1	3,202	-0.07%
2019/11/25	9	92.76	7	93.07	93.40	2	3,429	0.06%
2019/11/22	22	92.98	7	92.67	93.40	15	3,559	0.42%
2019/11/21	1	90.40	3	90.97	91.10	-2	3,608	-0.06%
2019/11/20	2	89.90	2	90.65	91.50	0	3,873	0.00%
2019/11/19	1	90.70	1	90.00	89.80	0	3,858	0.00%
2019/11/18	1	90.50	0	0.00	90.50	1	3,921	0.03%
2019/11/15	1	90.20	1	90.30	90.30	0	3,959	0.00%
2019/11/14	1	90.30	0	0.00	90.20	1	3,991	0.03%
2019/11/13	0	0.00	7	91.27	90.60	-7	3,998	-0.18%
2019/11/12	3	90.17	1	90.30	90.20	2	4,019	0.05%
2019/11/11	3	90.87	0.3	90.50	89.90	2.7	4,123	0.07%
2019/11/08	3	92.63	35	92.59	92.20	-32	4,140	-0.77%
2019/11/07	11	88.55	1	88.50	88.30	10	4,125	0.24%
2019/11/06	4	90.28	0	0.00	90.00	4	4,193	0.10%
2019/11/05	2	92.65	6	92.40	92.20	-4	4,275	-0.09%
2019/11/04	1	93.30	0	0.00	93.30	1	4,313	0.02%
2019/11/01	1	93.50	21	93.64	93.60	-20	4,343	-0.46%
2019/10/29	124	95.76	3	96.37	95.00	121	4,506	2.68%	大買/鉅額交易
2019/10/28	90	95.57	2	95.05	95.80	88	4,525	1.94%
2019/10/25	1	94.30	0	0.00	94.00	1	4,551	0.02%
2019/10/24	2	95.70	0	0.00	95.30	2	4,651	0.04%
2019/10/23	3	94.97	14	95.07	95.10	-11	4,872	-0.23%
2019/10/22	1	95.70	3	95.83	95.10	-2	4,957	-0.04%
2019/10/21	94	95.97	8	96.29	95.40	86	5,211	1.65%
2019/10/18	5	92.80	4	92.30	92.80	1	5,255	0.02%
2019/10/17	3	88.83	4	88.75	89.30	-1	5,222	-0.02%
2019/10/16	4	90.50	1	90.20	90.00	3	5,197	0.06%
2019/10/14	1	89.40	3	89.70	90.10	-2	5,175	-0.04%
2019/10/09	9	88.76	1	88.50	88.00	8	5,178	0.15%
2019/10/08	8	91.69	3	90.53	90.60	5	5,324	0.09%
2019/10/07	2	93.80	2	92.90	93.20	0	5,277	0.00%
2019/10/04	12	92.38	20	91.15	91.10	-8	5,269	-0.15%
2019/10/03	0	0.00	2	91.30	91.70	-2	5,258	-0.04%
2019/10/02	12	91.48	0	0.00	91.90	12	5,248	0.23%
2019/09/27	8	92.59	3	92.40	91.70	5	5,247	0.10%
2019/09/26	0	0.00	7	95.47	94.80	-7	5,223	-0.13%
2019/09/25	7	93.41	3	93.47	93.40	4	5,228	0.08%
2019/09/20	3	95.77	2	95.50	95.80	1	5,328	0.02%
2019/09/19	5	95.02	3	95.27	95.00	2	5,330	0.04%
2019/09/18	3	94.33	1	94.10	94.10	2	5,362	0.04%
2019/09/17	2	94.30	0	0.00	93.70	2	5,356	0.04%
2019/09/16	1	94.10	0	0.00	95.50	1	5,382	0.02%
2019/09/12	7	95.43	5	95.90	95.00	2	5,370	0.04%
2019/09/11	11	95.75	3	95.33	95.80	8	5,349	0.15%
2019/09/10	13	96.92	8	97.01	96.80	5	5,316	0.09%
2019/09/09	4	105.50	1	102.50	102.50	3	5,167	0.06%
2019/09/06	3	105.17	3	104.67	104.50	0	5,143	0.00%
2019/09/04	5	106.30	6	107.00	107.00	-1	5,106	-0.02%
2019/09/03	5	107.20	1	106.50	106.00	4	5,154	0.08%
2019/09/02	3	105.67	1	105.50	106.00	2	5,051	0.04%
2019/08/30	3	106.50	3	106.33	104.50	0	5,013	0.00%
2019/08/29	3	105.67	3	104.17	106.50	0	4,942	0.00%
2019/08/28	25	106.48	22	106.45	103.50	3	4,856	0.06%
2019/08/27	153	107.35	6	106.67	107.00	147	4,611	3.19%	大買/鉅額交易
2019/08/26	8	103.38	3	104.50	102.00	5	4,512	0.11%
2019/08/23	29	106.36	40	105.28	106.00	-11	4,490	-0.24%
2019/08/22	7	99.84	4	100.08	99.40	3	4,249	0.07%
2019/08/21	6	97.93	13	97.67	98.60	-7	4,219	-0.17%
2019/08/20	10	100.95	1	102.00	99.80	9	4,164	0.22%
2019/08/19	1	103.00	204	102.25	102.00	-203	4,139	-4.90%	大賣/鉅額交易
2019/08/16	9	101.72	3	102.00	101.50	6	4,150	0.14%
2019/08/15	2	100.00	3	100.50	101.00	-1	4,177	-0.02%
2019/08/14	3	104.17	4	105.00	102.00	-1	4,175	-0.02%
2019/08/13	1	101.00	118	100.94	100.50	-117	4,097	-2.86%	大賣/鉅額交易
2019/08/12	9	102.17	26	101.90	101.00	-17	4,133	-0.41%
2019/08/08	1	102.00	0.2	103.00	103.00	0.8	4,105	0.02%
2019/08/07	2.2	100.30	1	102.00	102.00	1.2	4,054	0.03%
2019/08/06	0	0.00	1	96.50	96.50	-1	3,981	-0.03%
2019/08/05	1	99.00	2	99.80	97.60	-1	3,960	-0.03%
2019/08/02	20	100.00	3	100.50	99.10	17	3,968	0.43%
2019/08/01	6	105.25	2	105.50	106.00	4	3,981	0.10%
2019/07/31	4	106.50	9	108.11	108.00	-5	3,956	-0.13%
2019/07/30	5	107.00	0	0.00	103.50	5	3,914	0.13%
2019/07/29	5	107.80	288	106.72	106.50	-283	3,874	-7.30%	大賣/鉅額交易
2019/07/26	6	109.33	7	107.64	109.50	-1	3,833	-0.03%
2019/07/25	12	115.21	14	115.25	110.50	-2	3,724	-0.05%
2019/07/24	14	113.04	9	111.89	112.00	5	3,544	0.14%
2019/07/23	12	112.50	23	111.24	112.00	-11	3,538	-0.31%
2019/07/22	1	107.00	12	105.46	108.00	-11	3,252	-0.34%
2019/07/19	21	97.30	1	96.90	98.20	20	3,113	0.64%
2019/07/18	1	96.00	1	96.30	94.50	0	3,071	0.00%
2019/07/17	1	94.80	2	95.35	94.70	-1	3,075	-0.03%
2019/07/16	0	0.00	3	95.83	95.40	-3	3,078	-0.10%
2019/07/15	4	95.40	2	96.00	96.20	2	3,079	0.06%
2019/07/12	40	98.12	19	99.18	95.50	21	3,111	0.67%
2019/07/11	1	94.60	0	0.00	95.50	1	3,085	0.03%
2019/07/09	4	94.45	5	94.10	93.20	-1	3,126	-0.03%
2019/07/03	0	0.00	1	92.80	92.60	-1	3,317	-0.03%
2019/07/01	10	93.53	7	93.30	94.60	3	3,324	0.09%
2019/06/28	0	0.00	2	88.80	88.90	-2	3,266	-0.06%
2019/06/27	1	88.60	13	88.22	88.20	-12	3,281	-0.37%
2019/06/26	2	87.50	0	0.00	87.20	2	3,380	0.06%
2019/06/25	5	90.38	1	90.00	87.50	4	3,500	0.11%
2019/06/24	0	0.00	5	87.10	89.20	-5	3,557	-0.14%
2019/06/21	9	89.93	2	89.55	87.60	7	3,737	0.19%
2019/06/20	2	87.70	3	87.70	88.10	-1	3,776	-0.03%
2019/06/19	1	85.70	3	85.90	86.00	-2	4,025	-0.05%
2019/06/18	0	0.00	2	84.05	83.90	-2	4,018	-0.05%
2019/06/17	2	85.70	0	0.00	85.20	2	4,045	0.05%
2019/06/14	3	86.00	1	86.30	86.00	2	4,093	0.05%
2019/06/13	0	0.00	2	87.25	87.00	-2	4,247	-0.05%
2019/06/12	2	89.60	0	0.00	89.20	2	4,421	0.05%
2019/06/11	13	89.78	4	89.80	90.40	9	4,464	0.20%
2019/06/10	1	86.50	0	0.00	87.80	1	4,425	0.02%
2019/06/06	2	86.05	0	0.00	85.60	2	4,498	0.04%
2019/06/05	0	0.00	8	87.40	86.20	-8	4,677	-0.17%
2019/06/03	0	0.00	1	86.70	87.20	-1	4,721	-0.02%
2019/05/31	17	88.21	19	88.36	88.00	-2	4,752	-0.04%
2019/05/30	11	88.41	15	89.61	90.20	-4	4,789	-0.08%
2019/05/29	86	86.50	1	87.50	87.40	85	4,751	1.79%
2019/05/28	3	85.50	0	0.00	85.50	3	4,818	0.06%
2019/05/24	5	85.50	0	0.00	85.50	5	4,941	0.10%
2019/05/23	1	82.80	0	0.00	85.00	1	4,961	0.02%
2019/05/22	163	83.79	3	83.93	83.90	160	4,967	3.22%	大買/鉅額交易
2019/05/21	51	81.21	0	0.00	81.90	51	4,992	1.02%
2019/05/20	3	80.40	15	79.22	78.80	-12	5,045	-0.24%
2019/05/17	1	80.00	33	79.65	78.60	-32	5,091	-0.63%
2019/05/16	2	82.75	1	83.00	82.20	1	5,171	0.02%
2019/05/15	2	83.85	0	0.00	83.10	2	5,219	0.04%
2019/05/14	4	82.00	3	82.37	84.30	1	5,297	0.02%
2019/05/10	10	82.60	2	82.10	82.50	8	5,482	0.15%
2019/05/09	2	81.30	98	83.32	81.80	-96	5,720	-1.68%
2019/05/08	76	86.59	1	85.70	86.00	75	5,661	1.32%
2019/05/07	0	0.00	2	85.75	85.10	-2	5,640	-0.04%
2019/05/06	0	0.00	3	85.80	84.50	-3	5,726	-0.05%
2019/05/03	3	87.07	6	86.40	87.20	-3	5,785	-0.05%
2019/05/02	1	86.40	1	85.80	85.60	0	5,897	0.00%
2019/04/30	6	84.63	2	83.80	85.60	4	6,108	0.07%
2019/04/29	5	87.44	44	86.44	84.00	-39	6,095	-0.64%
2019/04/25	0	0.00	4	93.48	93.20	-4	6,292	-0.06%
2019/04/24	1	93.50	6	93.45	92.60	-5	6,586	-0.08%
2019/04/23	2	92.65	3	92.93	93.50	-1	6,713	-0.01%
2019/04/22	1	92.50	2	92.95	91.90	-1	6,708	-0.01%
2019/04/19	0	0.00	3	92.13	92.50	-3	6,725	-0.04%
2019/04/18	11	92.23	4	92.45	91.00	7	6,757	0.10%
2019/04/17	33	94.76	15.6	97.33	93.00	17.4	6,773	0.26%
2019/04/16	1	95.50	2	95.05	95.30	-1	6,714	-0.01%
2019/04/15	2	93.85	1	93.80	92.60	1	6,710	0.01%
2019/04/12	1	92.00	1	92.80	93.00	0	6,737	0.00%
2019/04/11	2	94.05	2	94.85	92.50	0	6,739	0.00%
2019/04/10	2	92.00	8	93.81	94.30	-6	6,768	-0.09%
2019/04/09	7	94.57	6	94.83	93.70	1	6,735	0.01%
2019/04/08	3	95.80	7	95.46	95.20	-4	6,763	-0.06%
2019/04/03	1	93.70	12	94.00	94.20	-11	6,737	-0.16%
2019/04/02	6	94.98	17	94.35	93.80	-11	6,754	-0.16%
2019/04/01	6	93.28	21	93.51	93.50	-15	6,744	-0.22%
2019/03/29	14	94.23	24	95.95	93.20	-10	6,710	-0.15%
2019/03/28	2	94.70	5	95.22	95.10	-3	6,648	-0.05%
2019/03/27	4	95.15	6	94.73	94.60	-2	6,552	-0.03%
2019/03/26	10	93.47	8	94.10	93.40	2	6,494	0.03%
2019/03/25	15	91.13	1	91.10	91.50	14	6,387	0.22%
2019/03/22	33	92.71	18	92.43	92.20	15	6,333	0.24%
2019/03/21	2	87.90	1	88.30	87.80	1	6,135	0.02%
2019/03/20	10	88.30	10	88.45	88.10	0	6,275	0.00%
2019/03/19	48	87.97	4	88.05	87.70	44	6,345	0.69%
2019/03/18	12	88.00	78	86.44	89.00	-66	6,445	-1.02%
2019/03/15	76	86.13	4	85.78	84.50	72	6,436	1.12%
2019/03/14	19	89.16	27	87.98	87.50	-8	6,520	-0.12%
2019/03/13	1	89.70	3	89.70	89.20	-2	6,548	-0.03%
2019/03/12	8	90.91	1	90.80	89.90	7	6,599	0.11%
2019/03/11	66	91.80	19	90.82	90.80	47	6,591	0.71%
2019/03/08	26	87.08	14	87.52	87.90	12	6,536	0.18%
2019/03/07	9	89.43	49	87.57	87.10	-40	6,640	-0.60%
2019/03/06	29	89.20	12	89.20	89.00	17	6,745	0.25%
2019/03/05	29	88.87	3	88.70	88.20	26	6,813	0.38%
2019/03/04	10	91.60	0	0.00	91.20	10	6,726	0.15%
2019/02/27	13	91.05	26	91.28	91.70	-13	6,700	-0.19%
2019/02/26	5	91.46	2	90.95	90.80	3	6,639	0.05%
2019/02/25	19	93.01	4	92.78	92.50	15	6,691	0.22%
2019/02/22	1	91.30	1	90.90	90.90	0	6,654	0.00%
2019/02/21	0	0.00	15	92.00	92.00	-15	6,763	-0.22%
2019/02/20	4	93.45	5	93.86	93.50	-1	6,741	-0.01%
2019/02/19	3	94.13	3	94.47	92.10	0	6,700	0.00%
2019/02/18	13	93.48	79	92.89	93.40	-66	6,645	-0.99%
2019/02/15	12	95.63	4	94.98	95.10	8	6,617	0.12%
2019/02/14	3	95.30	0	0.00	95.00	3	6,572	0.05%
2019/02/13	7	96.56	2	97.55	95.00	5	6,608	0.08%
2019/02/12	1	97.70	1	99.40	99.40	0	6,662	0.00%
2019/02/11	4	97.98	4	96.78	96.70	0	6,602	0.00%
2019/01/30	5	88.00	22	93.25	94.50	-17	6,449	-0.26%
2019/01/29	1	85.20	6	85.38	86.10	-5	6,183	-0.08%
2019/01/28	1	85.70	6	85.50	86.00	-5	6,191	-0.08%
2019/01/25	20	85.05	31	86.30	86.50	-11	6,192	-0.18%
2019/01/24	15	81.95	13	83.81	84.60	2	6,144	0.03%
2019/01/23	14	79.71	15	81.33	81.90	-1	6,103	-0.02%
2019/01/22	6	82.73	54	83.41	80.50	-48	5,962	-0.81%
2019/01/21	7	87.03	2	87.30	87.40	5	5,749	0.09%
2019/01/18	4	87.45	2	87.50	87.00	2	5,710	0.04%
2019/01/17	2	87.25	88	87.29	86.00	-86	5,628	-1.53%
2019/01/16	12	81.19	15	85.79	87.10	-3	5,412	-0.06%
2019/01/15	13	78.52	12	78.15	79.20	1	5,106	0.02%
2019/01/14	5	75.70	10	76.02	76.30	-5	4,974	-0.10%
2019/01/11	21	75.69	2	76.50	75.60	19	4,979	0.38%
2019/01/10	28	76.34	105	76.59	77.00	-77	4,948	-1.56%	大賣/
2019/01/09	31	76.92	33	77.14	76.30	-2	4,908	-0.04%
2019/01/08	116	76.56	14	76.51	77.00	102	4,831	2.11%	大買/鉅額交易
2019/01/07	89	75.48	4	77.20	74.70	85	4,718	1.80%
2019/01/04	8	74.98	3	75.13	75.30	5	4,661	0.11%
2019/01/03	6	74.52	15	74.74	74.70	-9	4,650	-0.19%
2019/01/02	7	75.67	3	75.83	74.30	4	4,633	0.09%
2018/12/28	26	74.57	12	74.54	74.80	14	4,548	0.31%
2018/12/27	2	72.50	16	73.61	73.60	-14	4,528	-0.31%
2018/12/24	1	74.60	61	73.51	73.70	-60	4,383	-1.37%
2018/12/20	1	73.60	2	73.00	72.70	-1	4,262	-0.02%
2018/12/19	0	0.00	3	73.83	74.50	-3	4,208	-0.07%
2018/12/18	11	74.52	10	74.49	73.20	1	4,146	0.02%
2018/12/17	0	0.00	11	74.12	74.70	-11	4,070	-0.27%
2018/12/14	5	74.46	9	74.46	74.90	-4	4,070	-0.10%
2018/12/13	13	75.28	13	75.94	74.00	0	3,991	0.00%
2018/12/12	4	74.80	4	75.60	73.60	0	3,837	0.00%
2018/12/11	8	73.44	23	73.55	74.40	-15	3,719	-0.40%
2018/12/10	2	73.05	11	71.55	71.00	-9	3,565	-0.25%
2018/12/07	33	74.26	28	73.51	75.50	5	3,414	0.15%
2018/12/06	5	69.26	22	68.00	68.90	-17	3,145	-0.54%
2018/12/05	19	70.34	8	71.05	71.00	11	3,077	0.36%
2018/12/04	4	70.55	5	71.62	70.40	-1	3,030	-0.03%
2018/12/03	40	69.96	5.7	70.04	71.00	34.3	2,989	1.15%
2018/11/30	12	68.08	12	69.01	68.00	0	2,868	0.00%
2018/11/29	80	66.98	18	67.09	68.00	62	2,757	2.25%
2018/11/28	6.5	64.34	30	64.36	64.00	-23.5	2,624	-0.89%
2018/11/27	4	60.70	3	61.03	61.60	1	2,530	0.04%
2018/11/23	13	59.80	8	59.85	59.40	5	2,539	0.20%
2018/11/22	14	61.76	8	61.01	60.50	6	2,525	0.24%
2018/11/21	3	60.27	24	60.33	60.20	-21	2,456	-0.85%
2018/11/20	86.2	60.91	40	59.97	59.90	46.2	2,462	1.88%
2018/11/19	0	0.00	2	58.80	59.00	-2	2,341	-0.09%
2018/11/16	13	58.65	1	59.00	57.90	12	2,338	0.51%
2018/11/15	1	58.40	3	57.70	58.50	-2	2,332	-0.09%
2018/11/14	9	57.88	1	58.30	58.00	8	2,314	0.35%
2018/11/13	4	57.50	9	57.69	58.20	-5	2,278	-0.22%
2018/11/12	2	56.75	7	57.03	57.00	-5	2,187	-0.23%
2018/11/09	14	56.73	9	56.03	56.70	5	2,111	0.24%
2018/11/08	1	54.40	2	54.00	53.00	-1	1,945	-0.05%
2018/11/07	29	53.38	5	53.10	53.60	24	1,933	1.24%
2018/11/06	2	51.95	2	52.10	51.30	0	1,973	0.00%
2018/11/05	1	53.60	5	53.16	53.60	-4	1,993	-0.20%
2018/11/02	0	0.00	9	51.62	52.30	-9	1,995	-0.45%
2018/11/01	7	50.97	8	51.01	50.90	-1	2,035	-0.05%
2018/10/31	20	49.60	13	50.08	50.30	7	2,011	0.35%
2018/10/30	7	47.99	0	0.00	48.10	7	1,982	0.35%
2018/10/29	5	47.99	1	47.45	48.20	4	2,000	0.20%
2018/10/26	1	48.35	0	0.00	46.90	1	2,016	0.05%
2018/10/23	0	0.00	5	48.85	47.90	-5	2,084	-0.24%
2018/10/22	8	48.19	3	49.58	49.65	5	2,123	0.24%
2018/10/19	0	0.00	13	46.26	46.85	-13	2,158	-0.60%
2018/10/18	1	48.25	0	0.00	47.50	1	2,189	0.05%
2018/10/17	9	49.34	10	48.25	47.75	-1	2,280	-0.04%
2018/10/16	10	47.78	1	48.30	48.30	9	2,426	0.37%
2018/10/15	15	47.87	4	47.33	47.30	11	2,532	0.43%
2018/10/12	9	46.18	10	47.20	47.45	-1	2,830	-0.04%
2018/10/11	2	45.25	1	44.85	45.00	1	3,307	0.03%
2018/10/09	5	49.90	3	49.87	48.30	2	3,323	0.06%
2018/10/08	9	50.36	0	0.00	49.50	9	3,397	0.26%
2018/10/05	8	50.26	0	0.00	49.60	8	3,558	0.22%
2018/10/04	1	52.50	0	0.00	52.50	1	3,641	0.03%
2018/10/03	3	52.73	5	52.96	52.80	-2	3,701	-0.05%
2018/10/02	6	54.02	10	54.00	53.60	-4	3,826	-0.10%
2018/10/01	11	54.95	0	0.00	54.50	11	3,877	0.28%
2018/09/28	0	0.00	21	54.70	54.30	-21	3,959	-0.53%
2018/09/26	2	54.90	0	0.00	54.50	2	4,133	0.05%
2018/09/25	0	0.00	1	55.40	55.20	-1	4,209	-0.02%
2018/09/21	2	54.90	0	0.00	54.20	2	4,446	0.04%
2018/09/20	4	54.15	15	54.82	53.60	-11	4,636	-0.24%
2018/09/19	21	56.87	6	56.75	56.00	15	4,618	0.32%
2018/09/18	8	56.60	0	0.00	56.00	8	4,657	0.17%
2018/09/17	3	57.43	24	57.39	57.30	-21	4,708	-0.45%
2018/09/14	23	57.43	0	0.00	57.90	23	4,776	0.48%
2018/09/13	5	57.60	0	0.00	56.30	5	4,817	0.10%
2018/09/12	4	57.70	12	56.82	57.70	-8	4,854	-0.16%
2018/09/11	16	56.94	5	57.30	57.40	11	4,946	0.22%
2018/09/10	0	0.00	4	54.50	55.70	-4	4,992	-0.08%
2018/09/07	6	58.22	10	58.20	58.10	-4	5,026	-0.08%
2018/09/06	12	60.10	0	0.00	59.60	12	5,086	0.24%
2018/09/05	20	59.92	20	59.29	59.80	0	5,383	0.00%
2018/09/04	3	61.67	1	61.60	61.30	2	5,623	0.04%
2018/09/03	16	60.89	1	59.60	59.90	15	5,717	0.26%
2018/08/30	2	62.00	3	61.83	61.50	-1	5,945	-0.02%
2018/08/28	6	62.88	17	62.12	61.80	-11	6,444	-0.17%
2018/08/27	14	61.04	2	61.30	62.10	12	6,735	0.18%
2018/08/24	10	58.25	10	57.99	57.90	0	6,968	0.00%
2018/08/23	2	60.05	15	59.60	59.60	-13	6,941	-0.19%
2018/08/22	2	61.75	0	0.00	60.20	2	6,927	0.03%
2018/08/21	30	61.93	0	0.00	61.80	30	6,929	0.43%
2018/08/20	3	61.50	21	61.88	61.50	-18	6,961	-0.26%
2018/08/17	14	64.04	0	0.00	61.80	14	6,981	0.20%
2018/08/16	5	63.50	9	63.57	63.10	-4	7,040	-0.06%
2018/08/15	2	64.60	10	64.70	64.40	-8	7,135	-0.11%
2018/08/14	10	64.70	0	0.00	65.70	10	7,144	0.14%
2018/08/13	6	65.40	5	64.00	63.90	1	7,203	0.01%
2018/08/10	0	0.00	1	68.00	67.50	-1	7,196	-0.01%
2018/08/09	4	68.33	6	67.72	69.00	-2	7,183	-0.03%
2018/08/08	10	69.24	17	69.39	68.70	-7	7,190	-0.10%
2018/08/06	10	70.45	0	0.00	70.30	10	7,232	0.14%
2018/08/03	0	0.00	5	70.34	70.90	-5	7,276	-0.07%
2018/08/02	4	71.40	0	0.00	71.10	4	7,376	0.05%
2018/08/01	0	0.00	7	73.00	72.40	-7	7,396	-0.09%
2018/07/31	14	72.72	2	72.75	73.10	12	7,377	0.16%
2018/07/30	1	72.20	13	72.32	72.70	-12	7,390	-0.16%
2018/07/27	4	75.50	5	75.32	74.20	-1	7,344	-0.01%
2018/07/26	2	74.95	4	75.05	75.00	-2	7,300	-0.03%
2018/07/25	4	72.60	12	73.18	74.00	-8	7,273	-0.11%
2018/07/24	17	72.56	5	72.32	73.80	12	7,254	0.17%
2018/07/23	8	71.50	13	70.59	70.80	-5	7,169	-0.07%
2018/07/20	8	77.18	4	76.30	76.00	4	7,037	0.06%
2018/07/19	110	79.35	221	77.50	77.40	-111	6,949	-1.60%	大買/大賣/鉅額交易
2018/07/18	64	79.84	84	79.56	81.00	-20	6,682	-0.30%
2018/07/17	6	74.70	6	74.20	73.70	0	6,220	0.00%
2018/07/16	3	74.53	1	74.50	73.50	2	6,239	0.03%
2018/07/13	17	75.36	42	74.04	74.20	-25	6,200	-0.40%
2018/07/12	65	74.46	15	74.44	74.70	50	6,142	0.81%
2018/07/11	11	73.28	12	73.23	73.40	-1	6,256	-0.02%
2018/07/10	45	72.88	24	72.95	74.00	21	6,308	0.33%
2018/07/09	2	73.05	5	72.80	72.00	-3	6,188	-0.05%
2018/07/06	17	72.11	43	70.34	72.60	-26	6,129	-0.42%
2018/07/05	42	69.20	16	71.04	69.10	26	6,056	0.43%
2018/07/04	21	72.66	53	73.45	72.00	-32	6,016	-0.53%
2018/07/03	18	72.52	22	72.82	71.70	-4	5,902	-0.07%
2018/07/02	57	74.66	5	73.30	72.50	52	5,835	0.89%
2018/06/29	23	70.71	53	72.79	73.70	-30	5,640	-0.53%
2018/06/28	1	66.70	13	67.88	67.00	-12	5,462	-0.22%
2018/06/27	13	68.57	3	68.73	68.50	10	5,506	0.18%
2018/06/26	4	66.63	30	66.10	66.80	-26	5,488	-0.47%
2018/06/25	15	68.27	2	67.85	65.50	13	5,443	0.24%
2018/06/22	14	69.46	13	69.98	69.00	1	5,379	0.02%
2018/06/21	7	70.44	0	0.00	71.50	7	5,326	0.13%
2018/06/20	34	70.85	28	68.58	69.50	6	5,302	0.11%
2018/06/19	1	72.20	35	72.05	72.20	-34	5,200	-0.65%
2018/06/15	13	72.93	3	72.43	72.10	10	5,143	0.19%
2018/06/14	37	71.62	9	71.59	71.30	28	5,072	0.55%
2018/06/13	41	74.09	14	76.33	71.80	27	5,003	0.54%
2018/06/12	16	74.98	44	74.19	78.10	-28	4,805	-0.58%
2018/06/11	1	72.00	2	71.55	71.00	-1	4,581	-0.02%
2018/06/08	26	71.89	36	71.54	71.50	-10	4,493	-0.22%
2018/06/07	1	70.00	42	71.14	70.30	-41	4,356	-0.94%
2018/06/06	7	71.44	16	72.73	72.20	-9	4,301	-0.21%
2018/06/05	57	72.75	26	72.27	71.00	31	4,173	0.74%
2018/06/04	41	72.21	22	73.14	74.40	19	3,814	0.50%
2018/06/01	4	65.25	13	67.22	67.70	-9	3,540	-0.25%
2018/05/31	1	61.90	5	62.60	61.60	-4	3,308	-0.12%
2018/05/30	0	0.00	8	61.95	61.80	-8	3,305	-0.24%
2018/05/29	4	62.38	3	63.20	62.30	1	3,305	0.03%
2018/05/28	11	63.42	3	63.30	63.20	8	3,317	0.24%
2018/05/25	10	62.88	5	63.28	62.90	5	3,310	0.15%
2018/05/24	0	0.00	35	62.77	63.40	-35	3,293	-1.06%
2018/05/23	43	62.80	7	62.83	62.50	36	3,241	1.11%
2018/05/22	5	61.00	0	0.00	61.30	5	3,131	0.16%
2018/05/21	6	62.22	62	61.20	61.70	-56	3,127	-1.79%
2018/05/18	25	60.34	0	0.00	60.40	25	3,050	0.82%
2018/05/17	0	0.00	73	59.93	58.70	-73	3,001	-2.43%
2018/05/16	5	60.04	10	59.80	59.50	-5	2,977	-0.17%
2018/05/15	12	60.42	15	59.95	61.00	-3	2,946	-0.10%
2018/05/14	16	60.50	10	59.73	59.10	6	2,888	0.21%
2018/05/11	17	58.86	31	59.09	59.30	-14	2,859	-0.49%
2018/05/10	120	58.55	35	57.70	59.50	85	2,928	2.90%	大買/
2018/05/09	52	57.26	0	0.00	56.70	52	2,816	1.85%
2018/05/08	0	0.00	30	56.67	56.40	-30	2,773	-1.08%
2018/05/07	40	58.00	0	0.00	56.80	40	2,767	1.45%
2018/05/04	0	0.00	14	56.72	57.40	-14	2,744	-0.51%
2018/05/03	0	0.00	44	56.75	56.50	-44	2,751	-1.60%
2018/05/02	62	57.28	16	56.08	57.10	46	2,744	1.68%
2018/04/30	0	0.00	6	56.05	56.70	-6	2,719	-0.22%
2018/04/26	1	53.00	0	0.00	53.00	1	2,696	0.04%
2018/04/25	5	54.40	4	54.15	54.00	1	2,676	0.04%
2018/04/24	3	53.93	22	54.17	53.30	-19	2,662	-0.71%
2018/04/23	19	57.13	0	0.00	55.40	19	2,630	0.72%
2018/04/20	24	57.85	7	56.89	56.00	17	2,609	0.65%
2018/04/19	9	58.53	0	0.00	58.80	9	2,538	0.35%
2018/04/18	15	58.28	30	59.10	58.30	-15	2,497	-0.60%
2018/04/17	29	59.40	112	58.59	59.70	-83	2,396	-3.46%	大賣/
2018/04/16	91	56.26	8	56.75	57.00	83	2,273	3.65%
2018/04/13	5	54.94	0	0.00	54.70	5	2,181	0.23%
2018/04/12	0	0.00	1	54.90	54.70	-1	2,243	-0.04%
2018/04/11	2	54.60	1	54.60	54.70	1	2,335	0.04%
2018/04/10	1	54.50	21	54.60	54.30	-20	2,524	-0.79%
2018/04/09	0	0.00	10	54.60	54.00	-10	2,593	-0.39%
2018/04/02	21	54.95	7	55.30	54.30	14	2,837	0.49%
2018/03/31	29	54.75	0	0.00	54.70	29	2,795	1.04%
2018/03/30	6	54.72	36	54.68	54.70	-30	2,773	-1.08%
2018/03/29	36	53.38	9	52.57	53.40	27	2,717	0.99%
2018/03/28	1	52.30	0	0.00	52.00	1	2,728	0.04%
2018/03/27	8	52.30	1	52.40	52.70	7	2,718	0.26%
2018/03/26	0	0.00	1	51.50	51.60	-1	2,745	-0.04%
2018/03/22	0	0.00	1	53.30	52.50	-1	2,789	-0.04%
2018/03/21	3	52.97	0	0.00	53.00	3	2,843	0.11%
2018/03/20	0	0.00	5	53.12	53.10	-5	2,837	-0.18%
2018/03/16	11	53.85	4	53.55	55.00	7	2,819	0.25%
2018/03/15	0	0.00	4	55.25	54.30	-4	2,721	-0.15%
2018/03/14	0	0.00	2	54.30	54.00	-2	2,678	-0.07%
2018/03/12	0	0.00	3	53.40	54.30	-3	2,652	-0.11%
2018/03/09	4	53.73	1	53.20	53.40	3	2,613	0.11%
2018/03/08	1	52.20	10	52.40	52.20	-9	2,605	-0.35%
2018/03/06	11	53.21	1	53.00	53.00	10	2,628	0.38%
2018/03/05	0	0.00	1	52.10	51.50	-1	2,580	-0.04%
2018/03/02	0	0.00	1	52.20	52.50	-1	2,583	-0.04%
2018/03/01	1	53.00	0	0.00	52.70	1	2,597	0.04%
2018/02/26	0	0.00	10	51.90	52.00	-10	2,675	-0.37%
2018/02/23	1	51.20	8	51.35	51.40	-7	2,653	-0.26%
2018/02/22	1	50.70	1	50.80	50.50	0	2,631	0.00%
2018/02/21	0	0.00	0	49.90	50.20	0	2,612	0.00%
2018/02/09	0	0.00	10	45.06	46.70	-10	2,593	-0.39%
2018/02/08	0	0.00	2	47.20	47.60	-2	2,572	-0.08%
2018/02/07	0	0.00	3	47.05	46.75	-3	2,572	-0.12%
2018/02/06	8	47.46	22	48.46	45.45	-14	2,556	-0.55%
2018/02/02	8	51.88	6	52.02	50.90	2	2,519	0.08%
2018/02/01	2	50.10	0	0.00	50.30	2	2,394	0.08%
2018/01/31	5	50.10	11	50.10	50.20	-6	2,396	-0.25%
2018/01/29	5	48.75	0	0.00	48.80	5	2,380	0.21%
2018/01/25	5	50.04	0	0.00	50.00	5	2,407	0.21%
2018/01/23	1	50.90	1	50.80	50.50	0	2,392	0.00%
2018/01/22	12	51.29	4	51.20	51.30	8	2,384	0.34%
2018/01/19	1	51.00	5	50.78	50.90	-4	2,380	-0.17%
2018/01/18	6	51.05	0	0.00	50.40	6	2,373	0.25%
2018/01/17	0	0.00	5	50.70	50.70	-5	2,369	-0.21%
2018/01/16	1	51.00	0	0.00	50.90	1	2,362	0.04%
2018/01/12	5	50.70	0	0.00	50.60	5	2,360	0.21%
2018/01/11	15	50.40	0	0.00	50.20	15	2,345	0.64%
2018/01/10	19	51.28	16	51.45	50.30	3	2,332	0.13%
2018/01/08	8	55.74	3	55.60	54.10	5	2,214	0.23%
2018/01/05	22	56.54	25	55.83	55.80	-3	2,134	-0.14%
2018/01/04	29	56.86	76	55.89	56.60	-47	2,045	-2.30%
2018/01/03	30	54.65	4	54.98	54.60	26	1,860	1.40%
2018/01/02	4	54.25	15	54.59	54.60	-11	1,784	-0.62%