智易 (3596)-華南永昌券商分點個股進出

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
160.5
漲跌
▼0.5
漲幅
-0.31%
成交量
3,668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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/08	25.1	160.00	3	159.33	160.50	22.1	2,278	0.97%
2024/05/07	77.1	161.21	11	161.27	161.00	66.1	2,231	2.96%
2024/05/06	2.1	173.93	0.1	173.01	172.00	2	2,141	0.09%
2024/05/03	2	173.00	0	0.00	171.00	2	2,137	0.09%
2024/05/02	5	171.60	0	173.79	171.00	5	2,113	0.24%
2024/04/30	0	0.00	0.2	178.00	173.00	-0.2	2,103	-0.01%
2024/04/29	1.1	172.05	0	0.00	172.00	1.1	2,091	0.05%
2024/04/26	43.1	171.53	0.1	173.00	171.50	43	2,102	2.05%
2024/04/25	72.1	170.50	0	0.00	170.50	72.1	2,119	3.40%
2024/04/24	17	176.00	0	0.00	176.00	17	2,134	0.80%
2024/04/23	1	173.00	0	0.00	171.50	1	2,161	0.05%
2024/04/22	4	177.63	1	178.50	174.00	3	2,163	0.14%
2024/04/19	168	174.54	2	177.00	174.50	166	2,159	7.69%	大買/鉅額交易
2024/04/18	0	0.00	86	177.00	177.00	-86	2,143	-4.01%
2024/04/17	1	178.50	0	0.00	178.50	1	2,135	0.05%
2024/04/16	2	178.25	1	181.00	177.50	1	2,135	0.05%
2024/04/15	1.1	183.01	1	183.50	182.00	0.1	2,120	0.01%
2024/04/12	1.3	185.35	0	0.00	184.50	1.3	2,115	0.06%
2024/04/11	1	187.00	155	187.86	187.00	-154	2,113	-7.29%	大賣/鉅額交易
2024/04/10	3	189.00	0	0.00	188.00	3	2,119	0.14%
2024/04/09	0	0.00	5.5	190.00	190.00	-5.5	2,127	-0.26%
2024/04/08	0	0.00	0	191.50	191.50	0	2,153	0.00%
2024/04/03	0	0.00	0.9	192.50	192.50	-0.9	2,143	-0.04%
2024/04/02	0	195.50	0	0.00	195.00	0	2,141	0.00%
2024/04/01	3	192.67	8	193.69	195.50	-5	2,147	-0.23%
2024/03/29	38.1	190.95	36	192.19	191.50	2.1	2,134	0.10%
2024/03/28	0	0.00	105	192.58	191.50	-105	2,067	-5.08%	大賣/鉅額交易
2024/03/27	110	187.21	5.2	187.35	190.50	104.8	2,029	5.16%	大買/鉅額交易
2024/03/26	5	189.80	0	0.00	189.00	5	2,015	0.25%
2024/03/25	3	192.01	7	195.07	193.50	-4	2,018	-0.20%
2024/03/22	5	200.00	5	198.50	199.00	0	2,007	0.00%
2024/03/21	5	197.00	55	197.24	199.00	-50	2,010	-2.49%
2024/03/20	52.2	199.60	14	201.50	199.00	38.2	1,991	1.92%
2024/03/19	22	195.27	62.6	195.12	195.00	-40.6	2,059	-1.97%
2024/03/18	102	187.53	2	193.50	187.50	100	2,140	4.67%	大買/
2024/03/15	2	186.25	4	186.88	188.00	-2	2,162	-0.09%
2024/03/14	11	190.95	19	190.05	189.50	-8	2,151	-0.37%
2024/03/13	5	186.50	15	183.97	186.50	-10	2,066	-0.48%
2024/03/12	0	0.00	3	177.00	177.00	-3	2,015	-0.15%
2024/03/11	2.1	171.02	0	0.00	171.00	2.1	1,997	0.11%
2024/03/08	2	174.00	0.1	175.00	171.50	1.9	1,994	0.10%
2024/03/07	1.4	178.00	3	176.00	175.50	-1.6	1,982	-0.08%
2024/03/06	3.5	181.59	0	0.00	180.00	3.5	1,960	0.18%
2024/03/05	5	182.80	1.4	183.89	184.00	3.7	1,973	0.18%
2024/03/04	0	179.00	1	181.00	181.00	-1	1,959	-0.05%
2024/03/01	2.4	179.38	0	0.00	178.50	2.4	1,956	0.12%
2024/02/29	0	0.00	3.1	182.15	184.00	-3.1	1,947	-0.16%
2024/02/27	1	179.00	10.2	182.05	180.00	-9.2	1,925	-0.48%
2024/02/26	2.2	177.82	190	178.46	180.00	-187.8	1,891	-9.93%	大賣/鉅額交易
2024/02/23	17	183.53	19.1	183.16	183.50	-2.1	1,870	-0.11%
2024/02/22	15	178.23	14.3	174.23	178.50	0.7	1,788	0.04%
2024/02/21	3	168.00	0	0.00	168.50	3	1,726	0.17%
2024/02/20	1	170.50	4.1	172.00	171.50	-3.1	1,715	-0.18%
2024/02/19	0	0.00	40	169.31	169.00	-40	1,715	-2.33%
2024/02/16	4.1	169.51	6	169.83	169.00	-2	1,736	-0.11%
2024/02/15	1.1	172.00	0	0.00	172.50	1.1	1,759	0.06%
2024/02/05	3.2	174.22	5	174.00	173.00	-1.8	1,761	-0.10%
2024/02/02	0	0.00	15.5	175.40	175.50	-15.5	1,771	-0.88%
2024/02/01	0.2	175.00	1	171.50	175.00	-0.8	1,784	-0.04%
2024/01/31	0.1	171.50	2.8	172.21	173.00	-2.7	1,801	-0.15%
2024/01/30	0	0.00	0.1	173.53	173.50	-0.1	1,834	0.00%
2024/01/29	1	170.00	0	0.00	173.00	1	1,868	0.05%
2024/01/26	9.9	171.39	0	0.00	170.50	9.9	1,935	0.51%
2024/01/25	0.1	175.00	6	174.08	175.00	-5.9	1,974	-0.30%
2024/01/24	11	176.82	1	176.00	174.00	10	2,027	0.49%
2024/01/23	0	0.00	1	179.00	178.00	-1	2,045	-0.05%
2024/01/22	0	0.00	157	174.49	175.50	-157	2,034	-7.72%	大賣/鉅額交易
2024/01/19	0.1	172.00	2	172.01	172.00	-1.9	2,027	-0.09%
2024/01/18	1.1	174.09	9	174.50	176.00	-7.9	2,016	-0.39%
2024/01/17	3	173.67	1	176.00	173.50	2	2,004	0.10%
2024/01/16	0	0.00	0.9	172.00	172.50	-0.9	1,991	-0.05%
2024/01/15	5	171.50	2.2	171.28	171.50	2.8	1,989	0.14%
2024/01/12	2	167.25	4	169.40	169.50	-2	2,014	-0.10%
2024/01/11	0	167.50	0	0.00	168.00	0	2,022	0.00%
2024/01/10	102.2	167.12	0	0.00	167.50	102.2	2,055	4.97%	大買/鉅額交易
2024/01/09	4.1	169.33	3	169.50	167.50	1.1	2,061	0.05%
2024/01/08	1	167.00	0	0.00	168.50	1	2,072	0.05%
2024/01/05	0	169.50	0	0.00	168.00	0	2,095	0.00%
2024/01/04	2	168.25	4	168.88	169.50	-2	2,102	-0.10%
2024/01/03	70	170.26	9	169.00	169.00	61	2,137	2.85%
2024/01/02	57	169.12	0	0.00	170.50	57	2,150	2.65%
2023/12/29	2	170.50	0	0.00	170.50	2	2,205	0.09%
2023/12/27	1	170.00	0.9	170.50	171.00	0.1	2,246	0.00%
2023/12/26	2	169.00	1	171.00	170.50	1	2,256	0.05%
2023/12/22	3	172.00	1.8	172.44	172.00	1.2	2,339	0.05%
2023/12/21	4	173.00	1	173.50	174.50	3	2,338	0.13%
2023/12/20	13	175.04	5	173.50	175.00	8	2,353	0.34%
2023/12/19	0	0.00	1	176.50	175.50	-1	2,406	-0.04%
2023/12/18	11	180.82	6.2	182.82	176.50	4.8	2,516	0.19%
2023/12/15	19	183.37	15	182.40	181.50	4	2,540	0.16%
2023/12/14	42.1	189.37	27	189.52	189.50	15.1	2,566	0.59%
2023/12/13	22	186.57	18	183.87	188.50	4	2,431	0.16%
2023/12/12	12	172.17	6	170.83	171.50	6	2,365	0.25%
2023/12/11	1	168.50	83	167.74	168.50	-82	2,391	-3.43%
2023/12/08	51	164.99	0.9	165.12	166.00	50.1	2,408	2.08%
2023/12/07	2	164.25	60.9	165.62	164.50	-58.9	2,455	-2.40%
2023/12/06	5	163.50	0	0.00	163.50	5	2,547	0.20%
2023/12/05	1	162.00	1	162.50	164.00	0	2,615	0.00%
2023/12/04	1	166.00	4	165.75	164.00	-3	2,716	-0.11%
2023/12/01	0.1	164.00	1	161.00	163.00	-0.9	2,842	-0.03%
2023/11/30	1	162.00	5	161.50	163.50	-4	2,887	-0.14%
2023/11/29	0	0.00	0.6	164.00	163.50	-0.6	2,877	-0.02%
2023/11/28	0.1	164.00	0	0.00	163.50	0.1	2,916	0.00%
2023/11/27	8	161.81	10	164.00	161.50	-2	2,940	-0.07%
2023/11/24	2	166.00	1	166.50	166.00	1	2,946	0.03%
2023/11/22	80.1	168.17	0	0.00	168.50	80.1	3,015	2.66%
2023/11/21	1	170.50	10	170.25	170.50	-9	3,048	-0.30%
2023/11/20	0	0.00	0.3	168.00	169.00	-0.3	3,167	-0.01%
2023/11/17	1.1	169.46	12.3	168.81	168.00	-11.2	3,263	-0.34%
2023/11/16	5	169.40	4	170.00	171.00	1	3,417	0.03%
2023/11/15	12	168.42	32	170.53	167.50	-20	3,478	-0.57%
2023/11/14	1.3	167.23	5	167.90	169.50	-3.7	3,491	-0.11%
2023/11/13	0.1	164.50	8	165.38	165.50	-8	3,490	-0.23%
2023/11/10	5.1	164.90	0	0.00	164.00	5.1	3,512	0.14%
2023/11/09	48.1	166.50	8.1	166.62	166.50	40	3,544	1.13%
2023/11/08	4.1	168.34	2.8	168.24	167.50	1.3	3,563	0.04%
2023/11/07	6.4	164.45	1	164.50	166.00	5.4	3,615	0.15%
2023/11/06	1.2	166.21	17	167.74	166.00	-15.8	3,667	-0.43%
2023/11/03	7.1	165.90	5.5	163.45	167.00	1.6	3,740	0.04%
2023/11/02	8	158.69	5.6	158.26	159.00	2.4	3,817	0.06%
2023/11/01	19.4	151.07	107	148.43	152.00	-87.6	3,830	-2.29%	大賣/
2023/10/31	151.1	153.99	2	159.00	154.00	149.1	3,874	3.85%	大買/鉅額交易
2023/10/30	1	157.00	1	157.50	157.00	0	4,020	0.00%
2023/10/26	0	0.00	1	155.00	155.00	-1	4,493	-0.02%
2023/10/25	0	0.00	10	158.50	157.00	-10	4,535	-0.22%
2023/10/24	0.2	155.75	0	0.00	158.50	0.2	4,582	0.00%
2023/10/23	2	157.00	2	157.75	156.50	0	4,615	0.00%
2023/10/20	5	157.16	0	0.00	157.50	5	4,718	0.11%
2023/10/19	3.1	158.18	4	158.63	159.50	-0.9	4,813	-0.02%
2023/10/18	20.6	159.37	3	160.33	159.50	17.6	4,820	0.36%
2023/10/17	1	161.50	2	163.25	161.00	-1	4,816	-0.02%
2023/10/16	1	163.00	13	161.46	161.50	-12	4,836	-0.25%
2023/10/13	2.1	166.44	13.5	164.17	164.50	-11.5	4,888	-0.23%
2023/10/12	1.4	164.76	0	0.00	165.00	1.4	4,916	0.03%
2023/10/11	5	167.30	13	166.04	163.50	-8	4,934	-0.16%
2023/10/06	3	163.50	1	166.50	164.00	2	4,955	0.04%
2023/10/05	14	164.11	4.1	168.90	163.00	9.9	4,985	0.20%
2023/10/04	1	163.00	2.4	162.50	163.00	-1.4	4,995	-0.03%
2023/10/03	4.2	160.15	131.1	160.77	160.50	-126.9	5,086	-2.50%	大賣/鉅額交易
2023/10/02	0	0.00	10.2	163.26	164.50	-10.2	5,150	-0.20%
2023/09/28	0	0.00	5	161.80	161.50	-5	5,172	-0.10%
2023/09/27	8.2	160.35	9	161.56	160.50	-0.8	5,183	-0.02%
2023/09/26	0	0.00	0.1	166.50	166.00	-0.1	5,112	0.00%
2023/09/25	69	166.00	9.1	166.02	165.50	59.9	5,163	1.16%
2023/09/22	13.3	164.34	7.2	161.92	164.50	6.1	5,142	0.12%
2023/09/21	10	166.95	24.1	165.51	165.50	-14.1	5,142	-0.27%
2023/09/20	6	176.42	3	177.50	175.50	3	5,205	0.06%
2023/09/19	11	180.91	50	180.16	180.00	-39	5,170	-0.75%
2023/09/18	7	175.86	18	176.31	176.00	-11	5,120	-0.21%
2023/09/15	3	175.50	9	177.56	177.50	-6	5,102	-0.12%
2023/09/14	3	176.33	4	172.75	176.50	-1	5,055	-0.02%
2023/09/13	13	166.62	9.2	167.54	167.50	3.8	4,996	0.08%
2023/09/12	9	166.61	1	167.00	168.00	8	5,025	0.16%
2023/09/11	5	167.90	8	169.13	167.50	-3	4,980	-0.06%
2023/09/08	6.1	161.93	9	160.89	164.00	-3	4,875	-0.06%
2023/09/07	68.8	162.16	6	159.93	162.00	62.7	4,830	1.30%
2023/09/06	122	158.92	59	156.49	158.00	63	4,748	1.33%	大買/
2023/09/05	20	150.98	13	148.00	151.00	7	4,651	0.15%
2023/09/04	0	0.00	2.1	146.95	147.50	-2.1	4,679	-0.04%
2023/09/01	194	145.51	1	147.00	145.00	193	4,695	4.11%	大買/鉅額交易
2023/08/31	2	148.25	5	149.20	148.50	-3	4,661	-0.06%
2023/08/30	6	147.42	5	147.10	147.00	1	4,661	0.02%
2023/08/29	8	146.00	10	144.75	148.00	-2	4,655	-0.04%
2023/08/28	18	143.33	4	143.38	143.00	14	4,629	0.30%
2023/08/25	2	146.25	9	146.67	145.50	-7	4,620	-0.15%
2023/08/24	23	145.07	1	144.00	145.00	22	4,584	0.48%
2023/08/23	13	147.65	5	145.41	148.50	8	4,480	0.18%
2023/08/22	16	144.38	11	144.41	144.00	5	4,426	0.11%
2023/08/21	4	142.75	20	142.08	143.00	-16	4,286	-0.37%
2023/08/18	8	137.81	5	139.60	138.00	3	4,253	0.07%
2023/08/17	8	138.00	1	139.00	139.50	7	4,252	0.16%
2023/08/16	207	137.47	9	137.39	138.00	198	4,240	4.67%	大買/鉅額交易
2023/08/15	0	0.00	11	135.27	137.00	-11	4,245	-0.26%
2023/08/14	4	133.63	0.1	135.50	133.00	3.9	4,252	0.09%
2023/08/11	11.1	134.58	2	134.25	135.00	9.1	4,237	0.21%
2023/08/10	6	138.25	3	138.33	137.00	3	4,205	0.07%
2023/08/09	11	139.77	5.1	140.59	138.00	5.9	4,138	0.14%
2023/08/08	26.3	138.79	23	137.37	138.00	3.3	4,068	0.08%
2023/08/07	6	134.25	8	134.75	135.50	-2	3,988	-0.05%
2023/08/04	17	133.59	24	133.25	133.50	-7	3,964	-0.18%
2023/08/02	31	132.95	27.1	133.27	132.00	3.9	3,936	0.10%
2023/08/01	15.1	132.96	6.2	136.06	130.50	8.9	3,828	0.23%
2023/07/31	43.4	144.50	18.3	143.17	145.00	25.1	3,727	0.67%
2023/07/28	9	131.44	8.3	131.49	132.00	0.7	3,429	0.02%
2023/07/27	3	128.50	1.1	127.44	127.50	1.9	3,368	0.06%
2023/07/26	3	129.33	6.4	127.18	128.00	-3.4	3,315	-0.10%
2023/07/25	21.5	129.12	104	128.24	128.50	-82.5	3,276	-2.52%	大賣/
2023/07/24	13	131.12	9	131.83	134.50	4	3,178	0.13%
2023/07/21	0	126.50	21	125.52	127.50	-21	3,064	-0.68%
2023/07/20	2	126.00	6	125.50	126.00	-4	3,056	-0.13%
2023/07/19	2	126.50	0.1	127.50	126.50	2	3,027	0.06%
2023/07/18	2	127.00	103	127.44	130.00	-101	3,011	-3.35%	大賣/鉅額交易
2023/07/17	0.3	129.70	6	129.42	131.00	-5.8	2,952	-0.19%
2023/07/14	4.2	125.90	100	126.20	126.50	-95.8	2,900	-3.30%
2023/07/13	2	127.75	180	127.89	126.00	-178	2,876	-6.19%	大賣/鉅額交易
2023/07/12	7	132.64	3	133.83	132.00	4	2,806	0.14%
2023/07/11	17.1	133.41	9	134.72	135.00	8.1	2,748	0.29%
2023/07/10	24	131.31	15	132.17	132.00	9	2,668	0.34%
2023/07/07	35.3	128.29	1	127.50	127.50	34.3	2,560	1.34%
2023/07/06	26	128.98	1	129.50	130.00	25	2,475	1.01%
2023/07/05	30	128.02	2.1	127.52	127.50	27.9	2,426	1.15%
2023/07/04	48	126.40	17	125.15	127.00	31	2,386	1.30%
2023/07/03	6	126.75	14	126.79	127.00	-8	2,356	-0.34%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/29	9.2	121.55	105	121.21	122.00	-95.8	2,295	-4.17%	大賣/
2023/06/28	24	123.60	13	123.35	122.50	11	2,209	0.50%
2023/06/27	0	0.00	4	119.75	120.00	-4	2,020	-0.20%
2023/06/26	0	0.00	6.1	117.52	118.00	-6.1	1,991	-0.31%
2023/06/20	1	117.00	1	118.50	118.00	0	1,984	0.00%
2023/06/19	84	118.55	1	119.50	119.00	83	1,963	4.23%
2023/06/16	1	114.50	4	116.38	117.50	-3	1,934	-0.16%
2023/06/15	81	117.01	1	116.50	116.50	80	1,866	4.29%
2023/06/14	2	118.50	1	117.50	117.50	1	1,854	0.05%
2023/06/13	0	0.00	6	119.00	118.00	-6	1,864	-0.32%
2023/06/12	0	0.00	0.3	116.50	118.00	-0.3	1,857	-0.02%
2023/06/09	3.1	117.17	0	0.00	117.50	3.1	1,852	0.16%
2023/06/08	1	118.50	54	118.14	118.00	-53	1,837	-2.88%
2023/06/06	0	0.00	1	115.00	114.00	-1	1,776	-0.06%
2023/06/05	2	117.00	0	115.50	115.50	2	1,773	0.11%
2023/06/02	0.2	115.83	1.2	115.65	116.50	-1	1,751	-0.06%
2023/06/01	1.1	116.09	3	116.00	116.00	-1.9	1,757	-0.11%
2023/05/31	13	116.00	13	116.04	116.00	0	1,753	0.00%
2023/05/30	0	0.00	1	116.50	115.00	-1	1,732	-0.06%
2023/05/29	2	115.50	0.4	114.50	115.00	1.6	1,729	0.09%
2023/05/26	8	115.75	29	115.84	114.50	-21	1,711	-1.23%
2023/05/25	3.2	113.66	0	0.00	114.00	3.2	1,670	0.19%
2023/05/24	0	0.00	2	115.25	113.50	-2	1,665	-0.12%
2023/05/23	26	111.54	72	111.70	111.50	-46	1,622	-2.84%
2023/05/22	0	0.00	1	113.00	113.00	-1	1,583	-0.06%
2023/05/18	4.8	113.39	6	113.33	113.00	-1.3	1,551	-0.08%
2023/05/17	0.3	112.83	2	113.25	112.50	-1.7	1,504	-0.11%
2023/05/16	1	112.50	3.1	112.50	112.50	-2.1	1,492	-0.14%
2023/05/15	4	110.25	3	110.33	110.50	1	1,457	0.07%
2023/05/12	23.1	111.98	21	112.43	112.50	2.1	1,445	0.15%
2023/05/11	2.1	111.17	102	110.97	110.50	-99.9	1,411	-7.07%	大賣/
2023/05/10	4	113.88	15	113.23	113.50	-11	1,359	-0.81%
2023/05/09	6	112.17	8	113.00	112.50	-2	1,330	-0.15%
2023/05/08	0	0.00	7.1	110.72	111.00	-7.1	1,262	-0.56%
2023/05/05	8	108.38	12.1	108.37	108.00	-4.1	1,210	-0.34%
2023/05/04	0	102.47	0	0.00	102.00	0	1,152	0.00%
2023/05/03	0	101.88	0	0.00	101.00	0	1,179	0.00%
2023/05/02	35	101.29	1	101.50	101.00	34	1,202	2.83%
2023/04/28	50	100.70	1	100.00	100.50	49	1,203	4.07%
2023/04/27	3.1	98.70	32	98.72	98.80	-29	1,192	-2.43%
2023/04/26	1	99.10	0	0.00	99.50	1	1,177	0.08%
2023/04/25	2	100.50	0	0.00	100.00	2	1,167	0.17%
2023/04/24	2	102.00	0	0.00	102.00	2	1,148	0.17%
2023/04/21	53	103.16	1	103.00	102.00	52	1,146	4.53%
2023/04/20	1.1	104.52	0	0.00	104.00	1.1	1,133	0.10%
2023/04/19	55	106.92	4	106.63	106.50	51	1,121	4.55%
2023/04/18	0	0.00	7	106.29	106.00	-7	1,122	-0.62%
2023/04/17	0	0.00	0	105.80	106.00	0	1,116	0.00%
2023/04/14	0	0.00	0	105.33	105.00	0	1,119	0.00%
2023/04/13	3	105.00	0	106.00	104.50	3	1,112	0.27%
2023/04/12	1	105.50	0	0.00	105.50	1	1,098	0.09%
2023/04/11	0	106.75	0.4	106.25	106.50	-0.4	1,096	-0.04%
2023/04/10	2.2	105.55	0	0.00	105.50	2.2	1,096	0.20%
2023/04/07	1.1	106.06	0	0.00	106.00	1.1	1,090	0.10%
2023/04/06	0.3	106.83	0	0.00	106.50	0.3	1,080	0.03%
2023/03/31	5	106.30	0	0.00	106.50	5	1,077	0.46%
2023/03/30	1	107.00	1	107.00	107.00	0	1,059	0.00%
2023/03/29	0	104.50	0	0.00	104.00	0	1,024	0.00%
2023/03/28	3	104.00	0	0.00	103.50	3	1,037	0.29%
2023/03/27	1	105.50	1	105.50	105.50	0	1,023	0.00%
2023/03/23	0	0.00	30	104.50	106.00	-30	1,029	-2.91%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	45	103.93	0	0.00	104.00	45	1,013	4.44%
2023/03/17	0.1	104.50	0	0.00	104.00	0.1	1,012	0.01%
2023/03/16	3	104.17	0	0.00	103.50	3	1,023	0.29%
2023/03/15	1	106.50	0	0.00	106.00	1	1,030	0.10%
2023/03/14	3	104.50	0	0.00	104.50	3	1,025	0.29%
2023/03/13	4	105.50	3	105.50	106.00	1	1,019	0.10%
2023/03/10	4	107.75	7	107.86	107.00	-3	1,012	-0.30%
2023/03/09	2	110.25	5	109.70	109.50	-3	1,027	-0.29%
2023/03/08	0	0.00	3	110.50	111.50	-3	1,013	-0.30%
2023/03/07	9	111.00	7	110.93	111.00	2	1,029	0.19%
2023/03/06	57	109.47	1	110.00	109.50	56	1,024	5.46%
2023/03/03	0	0.00	7	106.71	107.50	-7	1,023	-0.68%
2023/03/02	1	107.00	1	107.50	107.00	0	1,043	0.00%
2023/03/01	0	0.00	2	107.50	107.50	-2	1,045	-0.19%
2023/02/24	0	0.00	6	106.50	106.50	-6	1,047	-0.57%
2023/02/20	6	104.50	0	0.00	104.50	6	1,116	0.54%
2023/02/17	46	106.12	0	0.00	105.50	46	1,132	4.06%
2023/02/16	3	107.00	2	106.75	107.00	1	1,164	0.09%
2023/02/15	2	104.75	1	105.00	105.00	1	1,215	0.08%
2023/02/14	1	104.50	2	104.75	104.50	-1	1,309	-0.08%
2023/02/09	2	104.00	0	0.00	104.00	2	1,364	0.15%
2023/02/08	1	104.00	0.3	105.00	104.00	0.8	1,360	0.06%
2023/02/03	0	104.50	1	104.50	103.50	-1	1,371	-0.07%
2023/02/02	1	105.50	3	103.50	105.50	-2	1,389	-0.14%
2023/02/01	1	100.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0	100.50	14	101.50	101.00	-14	1,427	-0.98%
2023/01/30	1	101.00	5	101.00	100.50	-4	1,507	-0.27%
2023/01/17	3	99.97	1	100.00	100.00	2	1,520	0.13%
2023/01/16	2	98.75	0	0.00	99.50	2	1,556	0.13%
2023/01/12	1	100.00	0	0.00	100.00	1	1,598	0.06%
2023/01/10	4	99.90	2	100.00	99.80	2	1,647	0.12%
2023/01/09	0	0.00	2	100.00	99.70	-2	1,663	-0.12%
2023/01/06	1	99.00	1	99.20	99.00	0	1,680	0.00%
2023/01/04	0	0.00	3	97.00	96.10	-3	1,708	-0.18%
2022/12/29	3	94.60	0	0.00	95.40	3	1,768	0.17%
2022/12/28	1.1	96.39	3	98.10	96.10	-1.9	1,809	-0.10%
2022/12/27	1	98.60	0	0.00	98.60	1	1,831	0.05%
2022/12/23	0.1	97.70	0	0.00	98.30	0.1	1,907	0.00%
2022/12/21	0.1	98.30	0	0.00	98.00	0.1	2,035	0.00%
2022/12/20	2	100.25	1	100.50	97.90	1	2,126	0.05%
2022/12/16	2	101.75	1	102.00	101.50	1	2,219	0.05%
2022/12/14	0	0.00	1	104.00	104.00	-1	2,229	-0.04%
2022/12/13	0	102.00	0	0.00	101.50	0	2,234	0.00%
2022/12/12	1	103.50	1	103.00	102.50	0	2,251	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,303	-0.04%
2022/12/08	1	106.50	2	107.50	104.50	-1	2,342	-0.04%
2022/12/07	101	106.19	2	106.50	105.50	99	2,350	4.21%	大買/
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/12/02	14	105.71	1.1	106.44	105.50	12.9	2,468	0.52%
2022/12/01	2.2	104.68	1	106.00	105.50	1.2	2,555	0.05%
2022/11/30	1	104.00	1	103.00	104.00	0	2,646	0.00%
2022/11/29	1.4	101.79	5.1	102.49	103.50	-3.7	2,671	-0.14%
2022/11/28	0	0.00	2	100.50	101.50	-2	2,663	-0.08%
2022/11/25	2	101.50	1	101.00	100.00	1	2,696	0.04%
2022/11/24	1	100.50	1	101.00	101.00	0	2,741	0.00%
2022/11/23	0.1	98.50	3	98.77	98.60	-2.9	2,780	-0.10%
2022/11/22	0	0.00	2	97.90	97.90	-2	2,866	-0.07%
2022/11/21	3.1	97.80	2	98.80	97.50	1.1	2,900	0.04%
2022/11/18	1	98.10	4	98.70	97.80	-3	2,921	-0.10%
2022/11/17	3	99.37	2	100.00	98.60	1	2,946	0.03%
2022/11/16	2	98.85	3	99.33	98.80	-1	2,950	-0.03%
2022/11/15	3.1	98.07	2	98.25	98.40	1.1	2,999	0.04%
2022/11/14	1	98.50	0	0.00	97.50	1	3,042	0.03%
2022/11/11	5	98.16	3.2	99.92	97.10	1.9	3,045	0.06%
2022/11/10	25	98.30	20	95.66	96.80	5	3,017	0.17%
2022/11/09	0	0.00	9	94.84	96.30	-9	2,995	-0.30%
2022/11/08	1	93.80	1	93.00	91.80	0	3,048	0.00%
2022/11/07	3	92.23	1	92.70	92.50	2	3,435	0.06%
2022/11/04	0	91.00	1	91.70	91.70	-1	3,520	-0.03%
2022/11/02	3	90.34	3	90.90	91.00	0	3,719	0.00%
2022/11/01	2	90.25	1	91.20	90.00	1	3,874	0.03%
2022/10/31	1	90.10	2	90.85	90.20	-1	3,954	-0.03%
2022/10/28	2	88.05	0	0.00	86.90	2	4,055	0.05%
2022/10/27	26	87.93	8	88.94	90.00	18	4,090	0.44%
2022/10/26	14	86.55	17	87.31	87.80	-3	4,050	-0.07%
2022/10/25	4	91.20	0	0.00	90.00	4	4,017	0.10%
2022/10/24	3	94.73	5	95.42	93.00	-2	4,100	-0.05%
2022/10/21	4	92.28	2	91.20	90.90	2	4,099	0.05%
2022/10/20	7.1	93.43	10	93.20	94.40	-2.9	4,113	-0.07%
2022/10/19	2	96.65	4	99.00	96.30	-2	4,102	-0.05%
2022/10/18	1	97.00	6	98.10	98.00	-5	4,095	-0.12%
2022/10/17	4	95.55	2	94.70	97.20	2	4,103	0.05%
2022/10/14	3	97.97	2.1	97.98	97.20	0.9	4,099	0.02%
2022/10/13	2	96.35	0	0.00	95.10	2	4,124	0.05%
2022/10/12	0	0.00	1	99.20	98.50	-1	4,116	-0.02%
2022/10/11	5	97.96	2	97.60	97.60	3	4,147	0.07%
2022/10/07	1	101.00	6	100.50	100.50	-5	4,173	-0.12%
2022/10/06	8	103.63	10	103.05	102.00	-2	4,223	-0.05%
2022/10/05	9	102.28	4	101.88	101.00	5	4,259	0.12%
2022/10/04	6	98.23	6	99.18	99.30	0	4,251	0.00%
2022/10/03	491	96.14	0	0.00	95.50	491	4,280	11.47%	大買/鉅額交易
2022/09/30	1	95.00	0	0.00	95.30	1	4,411	0.02%
2022/09/29	5	94.96	221	94.60	93.90	-216	4,446	-4.86%	大賣/鉅額交易
2022/09/28	4	97.74	1	95.70	95.80	3	4,476	0.07%
2022/09/27	26	100.77	8	100.38	102.00	18	4,455	0.40%
2022/09/26	9	102.61	4	103.25	102.50	5	4,426	0.11%
2022/09/23	3	110.82	0.2	108.50	108.50	2.8	4,432	0.06%
2022/09/22	1	112.00	5	112.20	112.50	-4	4,450	-0.09%
2022/09/21	2	111.75	2	111.50	111.00	0	4,451	0.00%
2022/09/20	1	112.00	172	112.29	112.50	-171	4,481	-3.82%	大賣/鉅額交易
2022/09/19	3	112.50	4	112.63	112.00	-1	4,532	-0.02%
2022/09/16	2	112.75	18	114.19	114.50	-16	4,570	-0.35%
2022/09/15	138	112.57	37	112.49	112.00	101	4,763	2.12%	大買/鉅額交易
2022/09/14	0	0.00	10	114.60	114.50	-10	4,944	-0.20%
2022/09/13	5	114.90	1	116.00	114.50	4	5,097	0.08%
2022/09/12	1	115.50	13	115.65	115.00	-12	5,139	-0.23%
2022/09/08	4	114.13	13	113.54	114.00	-9	5,163	-0.17%
2022/09/07	21	112.19	7	112.43	112.50	14	5,241	0.27%
2022/09/06	74	107.50	323	107.41	108.00	-249	5,166	-4.82%	大賣/鉅額交易
2022/09/05	5	112.30	3	111.50	110.50	2	5,068	0.04%
2022/09/02	2	112.25	0	0.00	112.00	2	5,034	0.04%
2022/09/01	5	113.80	6	114.67	113.00	-1	5,037	-0.02%
2022/08/31	1	113.00	3.4	113.96	115.50	-2.4	5,021	-0.05%
2022/08/30	1	110.00	3	111.67	112.00	-2	5,094	-0.04%
2022/08/29	45.1	108.21	706	109.02	110.50	-660.9	5,070	-13.03%	大賣/鉅額交易
2022/08/26	40.1	113.58	97	113.84	113.50	-56.9	5,034	-1.13%
2022/08/25	16	114.50	2	114.50	114.50	14	5,008	0.28%
2022/08/24	3	112.33	2	112.40	112.50	1	5,004	0.02%
2022/08/23	11	113.05	2	113.75	113.00	9	4,964	0.18%
2022/08/22	45.1	112.11	44	112.51	112.00	1.1	4,978	0.02%
2022/08/19	40.1	115.85	5	116.00	115.50	35.1	4,932	0.71%
2022/08/18	5	115.01	0.3	116.00	115.50	4.8	4,930	0.10%
2022/08/17	5	116.40	6	116.50	116.50	-1	4,912	-0.02%
2022/08/16	7	115.22	6	115.50	115.00	1	4,899	0.02%
2022/08/15	14	114.54	6	113.84	115.00	8	4,836	0.16%
2022/08/12	100.5	115.09	55	114.92	115.00	45.5	4,768	0.95%
2022/08/11	18	121.50	59	124.84	121.00	-41	4,463	-0.92%
2022/08/10	7	132.64	24	132.48	134.00	-17	4,457	-0.38%
2022/08/09	28.3	131.75	30	131.83	131.00	-1.8	4,459	-0.04%
2022/08/08	155.1	130.54	27	129.81	130.50	128.1	4,410	2.90%	大買/鉅額交易
2022/08/05	24	125.10	20	126.20	125.00	4	4,296	0.09%
2022/08/04	15	122.97	15	124.77	127.50	0	4,228	0.00%
2022/08/03	1	124.50	2	123.51	124.00	-1	4,157	-0.02%
2022/08/02	3	120.83	61	120.71	122.50	-58	4,182	-1.39%
2022/08/01	7	124.00	5	124.70	123.50	2	4,232	0.05%
2022/07/29	67	124.19	65	123.25	124.00	2	4,384	0.05%
2022/07/28	4	120.63	4	120.38	120.00	0	4,378	0.00%
2022/07/27	0	0.00	2	119.00	120.00	-2	4,399	-0.05%
2022/07/26	1	117.00	0	0.00	117.50	1	4,428	0.02%
2022/07/25	2	116.50	2	117.25	118.00	0	4,537	0.00%
2022/07/22	2	116.00	3	116.50	116.00	-1	4,696	-0.02%
2022/07/21	0	0.00	45	118.72	119.00	-45	4,884	-0.92%
2022/07/20	2	119.00	16.1	118.56	118.50	-14.1	5,113	-0.27%
2022/07/19	12	117.46	10	117.00	117.00	2	5,204	0.04%
2022/07/18	3	117.67	3	118.17	119.00	0	5,412	0.00%
2022/07/15	15.1	117.73	0	0.00	118.00	15.1	5,619	0.27%
2022/07/14	202	119.13	9	119.39	119.50	193	5,732	3.37%	大買/鉅額交易
2022/07/13	16	116.06	5.1	116.99	115.50	10.9	5,721	0.19%
2022/07/12	1	113.00	6	114.50	115.00	-5	5,684	-0.09%
2022/07/11	6	115.42	10	115.40	116.00	-4	5,705	-0.07%
2022/07/08	46	115.03	22	113.96	115.00	24	5,684	0.42%
2022/07/07	128	107.61	9.1	104.74	107.50	118.9	5,577	2.13%	大買/鉅額交易
2022/07/06	6	102.33	21	102.50	102.00	-15	5,612	-0.27%
2022/07/05	1	100.02	1	100.50	100.50	0	5,644	0.00%
2022/07/04	3	99.76	23	100.07	97.10	-20	5,807	-0.34%
2022/07/01	1.1	113.59	7	109.23	108.00	-5.9	5,791	-0.10%
2022/06/30	203	118.16	5	118.80	120.00	198	5,729	3.46%	大買/鉅額交易
2022/06/29	12	120.33	4	119.75	119.00	8	5,699	0.14%
2022/06/28	5	122.30	5	122.40	121.00	0	5,691	0.00%
2022/06/27	199	125.41	10	124.60	124.50	189	5,694	3.32%	大買/鉅額交易
2022/06/24	23	122.48	4	122.50	122.00	19	5,674	0.33%
2022/06/23	35	125.67	15	125.27	122.00	20	5,649	0.35%
2022/06/22	45	129.67	10	130.95	129.50	35	5,472	0.64%
2022/06/21	678	129.62	25	130.60	132.00	653	5,281	12.36%	大買/鉅額交易
2022/06/20	5	123.40	4	125.13	122.50	1	5,117	0.02%
2022/06/17	155	124.79	8	125.19	125.00	147	5,046	2.91%	大買/鉅額交易
2022/06/16	8	126.63	65	126.15	122.50	-57	4,969	-1.15%
2022/06/15	2	124.50	6	124.50	124.00	-4	4,854	-0.08%
2022/06/14	3	123.50	6	122.16	124.50	-3	4,853	-0.06%
2022/06/13	11	121.95	0	121.50	121.50	11	4,856	0.23%
2022/06/10	1	121.00	2	123.50	124.00	-1	4,870	-0.02%
2022/06/09	4	122.38	4.2	122.65	124.00	-0.2	4,885	0.00%
2022/06/08	38	124.75	31	125.65	123.00	7	4,873	0.14%
2022/06/07	24	125.02	54	125.10	125.50	-30	4,752	-0.63%
2022/06/06	21	125.50	4.2	125.14	126.00	16.8	4,731	0.36%
2022/06/02	1	120.50	113.1	121.20	122.50	-112.1	4,715	-2.38%	大賣/鉅額交易
2022/06/01	0	0.00	4	124.00	121.50	-4	4,720	-0.08%
2022/05/31	2	123.00	4	122.38	123.00	-2	4,705	-0.04%
2022/05/30	6	122.58	7	120.00	123.00	-1	4,706	-0.02%
2022/05/27	6	115.08	6	116.67	118.00	0	4,691	0.00%
2022/05/26	5	115.40	1	114.00	114.00	4	4,702	0.09%
2022/05/25	1	117.50	1	118.00	119.50	0	4,792	0.00%
2022/05/24	1	118.50	98.6	118.24	118.00	-97.6	4,857	-2.01%
2022/05/23	2	120.00	27	120.93	121.00	-25	4,831	-0.52%
2022/05/20	42	121.62	5	121.70	121.50	37	4,866	0.76%
2022/05/19	19	122.34	4	122.38	122.50	15	4,848	0.31%
2022/05/18	20	123.48	11	122.73	122.50	9	4,756	0.19%
2022/05/17	5.5	118.97	5.1	118.60	119.50	0.4	4,712	0.01%
2022/05/16	25	116.06	5.1	116.70	117.00	19.9	4,713	0.42%
2022/05/13	1	112.00	35	112.99	112.50	-34	4,632	-0.73%
2022/05/12	31.1	110.31	4	110.38	109.50	27.1	4,617	0.59%
2022/05/11	6.1	110.76	16	111.09	111.00	-9.9	4,631	-0.21%
2022/05/10	293.1	108.32	155	108.89	110.50	138.1	4,731	2.92%	大買/大賣/鉅額交易
2022/05/09	13	108.04	13	109.92	109.00	0	4,697	0.00%
2022/05/06	53	110.25	187	110.09	109.50	-134	4,667	-2.87%	大賣/鉅額交易
2022/05/05	20	121.85	39	121.54	121.00	-19	4,532	-0.42%
2022/05/04	124	126.46	2	124.00	124.50	122	4,486	2.72%	大買/鉅額交易
2022/05/03	13	126.46	45	127.03	127.00	-32	4,466	-0.72%
2022/04/29	58.1	130.83	114.2	129.98	128.00	-56.1	4,434	-1.26%	大賣/
2022/04/28	263.1	129.39	45	129.71	127.50	218.1	4,346	5.02%	大買/鉅額交易
2022/04/27	130	130.25	135	131.97	132.50	-5	4,197	-0.12%	大買/大賣/
2022/04/26	202.1	131.92	328	131.50	132.50	-125.9	4,002	-3.15%	大買/大賣/鉅額交易
2022/04/25	224	124.84	13.5	124.30	126.50	210.5	3,804	5.53%	大買/鉅額交易
2022/04/22	254	129.07	135	130.31	130.00	119	3,729	3.19%	大買/大賣/鉅額交易
2022/04/21	77.3	127.28	109.1	126.62	125.50	-31.8	3,542	-0.90%	大賣/
2022/04/20	26.4	124.58	289.4	124.39	125.00	-263	3,337	-7.88%	大賣/鉅額交易
2022/04/19	354	121.05	8.2	120.40	121.00	345.8	3,235	10.69%	大買/鉅額交易
2022/04/18	0	115.00	0	0.00	116.50	0	3,264	0.00%
2022/04/15	35.4	116.84	57	119.76	116.50	-21.6	3,270	-0.66%
2022/04/14	10.1	121.15	2.1	121.49	122.00	8	3,349	0.24%
2022/04/13	12.1	119.51	0	0.00	119.50	12.1	3,394	0.36%
2022/04/12	16.1	120.78	197	121.84	120.00	-180.9	3,687	-4.91%	大賣/鉅額交易
2022/04/11	96	126.43	5	126.50	124.50	91	3,751	2.43%
2022/04/08	59	125.15	17	124.94	125.00	42	3,786	1.11%
2022/04/07	156	121.41	3	121.50	119.50	153	3,646	4.20%	大買/鉅額交易
2022/04/06	20	121.75	2	122.75	122.00	18	3,741	0.48%
2022/04/01	24	121.50	2.4	121.21	121.50	21.6	3,764	0.57%
2022/03/31	17	121.00	2	121.75	121.50	15	3,898	0.38%
2022/03/30	30	121.22	1.1	121.95	121.50	29	3,936	0.74%
2022/03/29	12	120.54	102	118.47	121.00	-90	4,033	-2.23%	大賣/
2022/03/28	37	118.01	4	118.00	118.00	33	4,094	0.81%
2022/03/25	41	120.76	23	120.72	121.00	18	4,238	0.42%
2022/03/24	109	117.58	11	116.18	117.50	98	4,352	2.25%	大買/
2022/03/23	0	0.00	2	115.50	115.00	-2	4,909	-0.04%
2022/03/22	2	115.25	3	115.50	116.00	-1	5,591	-0.02%
2022/03/18	152	115.49	5	114.50	114.50	147	6,175	2.38%	大買/鉅額交易
2022/03/17	101	114.45	0	0.00	115.50	101	6,187	1.63%	大買/鉅額交易
2022/03/16	9	112.72	5	112.20	113.50	4	6,250	0.06%
2022/03/14	3	114.33	0	0.00	113.50	3	6,351	0.05%
2022/03/11	1	110.50	15	111.10	111.00	-14	6,344	-0.22%
2022/03/10	5.6	111.41	56	110.52	110.50	-50.5	6,341	-0.80%
2022/03/09	6	107.75	2	109.00	108.00	4	6,332	0.06%
2022/03/08	7.2	107.79	3	107.83	107.00	4.2	6,336	0.07%
2022/03/07	2	110.50	7	111.14	111.50	-5	6,340	-0.08%
2022/03/04	0.2	114.50	0	0.00	113.50	0.2	6,364	0.00%
2022/03/03	2	115.50	1	116.50	115.50	1	6,375	0.02%
2022/03/02	13	115.12	150	114.00	114.50	-137	6,433	-2.13%	大賣/鉅額交易
2022/03/01	1.1	117.50	8	117.13	117.50	-7	6,441	-0.11%
2022/02/25	20	114.13	63	112.30	114.50	-43	6,478	-0.66%
2022/02/24	8	118.69	11	118.32	117.50	-3	6,423	-0.05%
2022/02/23	2.2	123.05	0	0.00	123.00	2.2	6,394	0.03%
2022/02/22	6	121.83	6	122.08	124.00	0	6,498	0.00%
2022/02/21	5	123.60	3	123.67	123.00	2	6,573	0.03%
2022/02/18	2	124.75	1	125.50	125.50	1	6,676	0.01%
2022/02/17	1	124.00	7	124.71	125.00	-6	6,807	-0.09%
2022/02/16	18	127.47	14	127.21	127.50	4	6,910	0.06%
2022/02/15	6	124.25	6	124.50	123.50	0	6,945	0.00%
2022/02/14	103	122.78	105.1	122.51	123.00	-2.1	7,221	-0.03%	大買/大賣/
2022/02/11	2.1	125.31	54	125.04	125.00	-51.9	7,325	-0.71%
2022/02/10	21	129.74	12	128.83	127.50	9	7,491	0.12%
2022/02/09	6	126.58	35	127.86	128.00	-29	7,569	-0.38%
2022/02/08	13	126.08	8	127.13	126.00	5	7,925	0.06%
2022/02/07	32	124.61	6.2	124.91	126.00	25.8	8,397	0.31%
2022/01/26	151	123.80	11.2	123.04	123.00	139.8	8,399	1.66%	大買/鉅額交易
2022/01/25	9	120.72	0	0.00	119.00	9	8,486	0.11%
2022/01/24	0	0.00	66	119.57	121.50	-66	8,641	-0.76%
2022/01/21	3	121.33	152.1	120.00	119.50	-149.1	8,673	-1.72%	大賣/鉅額交易
2022/01/20	1	122.06	0	0.00	124.50	1	8,734	0.01%
2022/01/19	474.1	123.06	2	123.00	124.00	472.1	8,896	5.31%	大買/鉅額交易
2022/01/18	194	124.85	9	125.83	124.00	185	8,953	2.07%	大買/鉅額交易
2022/01/17	2.1	122.19	5	123.30	125.50	-2.9	8,942	-0.03%
2022/01/14	125	121.17	29	120.52	121.00	96	8,972	1.07%	大買/
2022/01/13	3	120.17	150	120.00	122.00	-147	8,963	-1.64%	大賣/鉅額交易
2022/01/12	28	122.50	4	121.75	122.50	24	8,943	0.27%
2022/01/11	5.5	120.05	14	119.07	119.00	-8.5	8,892	-0.10%
2022/01/10	7	123.64	0	0.00	123.50	7	8,811	0.08%
2022/01/07	146.1	124.21	12	124.29	125.00	134.1	8,776	1.53%	大買/鉅額交易
2022/01/06	200.1	127.88	54.4	127.43	128.00	145.7	8,643	1.69%	大買/鉅額交易
2022/01/05	80	133.37	412	133.08	129.00	-332	8,573	-3.87%	大賣/鉅額交易
2022/01/04	819	132.01	16.3	131.87	134.50	802.7	8,252	9.73%	大買/鉅額交易
2022/01/03	149.4	129.69	11	130.82	129.50	138.4	8,098	1.71%	大買/鉅額交易
2021/12/30	32	128.33	34	129.54	127.50	-2	8,007	-0.02%
2021/12/29	127	128.33	18	128.31	129.00	109	7,937	1.37%	大買/鉅額交易
2021/12/28	7	125.93	3	125.67	125.00	4	7,806	0.05%
2021/12/27	18	127.33	19.1	126.71	126.50	-1	7,771	-0.01%
2021/12/24	8	124.69	61	124.98	124.50	-53	7,636	-0.69%
2021/12/23	56	126.25	4	125.25	124.50	52	7,592	0.68%
2021/12/22	12	125.83	10	125.50	127.00	2	7,472	0.03%
2021/12/21	131.1	123.06	15	124.53	126.00	116.1	7,421	1.56%	大買/鉅額交易
2021/12/20	237.1	127.08	20	126.38	125.50	217.1	7,263	2.99%	大買/鉅額交易
2021/12/17	104	129.66	98	129.25	125.50	6	7,073	0.08%	大買/
2021/12/16	260.1	127.33	245.6	128.15	127.00	14.5	6,482	0.22%	大買/大賣/
2021/12/15	140	121.92	49.1	120.50	125.50	90.9	5,787	1.57%	大買/
2021/12/14	7	114.64	4	115.38	114.50	3	5,256	0.06%
2021/12/13	8	115.69	0	0.00	116.00	8	5,184	0.15%
2021/12/10	26	114.92	143.5	114.56	114.50	-117.5	5,145	-2.28%	大賣/鉅額交易
2021/12/09	188	111.46	11	112.86	113.00	177	5,052	3.50%	大買/鉅額交易
2021/12/08	4	108.50	1	110.00	108.50	3	4,919	0.06%
2021/12/07	1	109.50	4	109.50	110.00	-3	4,895	-0.06%
2021/12/06	0.5	106.99	0	0.00	107.00	0.5	4,870	0.01%
2021/12/03	3	108.33	4	109.13	107.50	-1	4,882	-0.02%
2021/12/02	6	108.25	1	109.50	108.00	5	4,875	0.10%
2021/12/01	150	109.05	4	108.13	110.50	146	4,848	3.01%	大買/鉅額交易
2021/11/30	1	107.50	3	109.00	110.00	-2	4,811	-0.04%
2021/11/29	1	105.50	2	104.50	105.50	-1	4,767	-0.02%
2021/11/26	7	105.14	18	105.22	106.00	-11	4,741	-0.23%
2021/11/25	27	109.24	11	110.04	107.50	16	4,670	0.34%
2021/11/24	32.5	108.77	10.4	108.71	108.50	22.1	4,651	0.48%
2021/11/23	19	110.66	17.1	110.00	110.00	1.9	4,574	0.04%
2021/11/22	26	115.02	30	115.02	115.00	-4	4,487	-0.09%
2021/11/19	6.1	114.93	11	114.68	116.50	-4.9	4,438	-0.11%
2021/11/18	111.1	114.95	162	114.48	112.50	-51	4,328	-1.18%	大買/大賣/
2021/11/17	174	112.46	33.1	112.33	111.00	140.9	4,202	3.35%	大買/鉅額交易
2021/11/16	11.2	115.28	106	114.97	114.00	-94.8	4,092	-2.32%	大賣/
2021/11/15	18.3	116.38	129	115.84	119.00	-110.7	3,956	-2.80%	大賣/鉅額交易
2021/11/12	9	114.44	20	115.33	114.50	-11	3,828	-0.29%
2021/11/11	35.1	117.40	34	117.90	113.00	1.1	3,736	0.03%
2021/11/10	21.1	115.52	24	113.52	115.50	-2.9	3,475	-0.08%
2021/11/09	205	116.09	37	115.88	114.50	168	3,354	5.01%	大買/鉅額交易
2021/11/08	257.3	114.78	123	114.26	115.50	134.3	3,161	4.25%	大買/大賣/鉅額交易
2021/11/05	173.1	113.05	52.1	114.13	113.50	121.1	2,987	4.05%	大買/鉅額交易
2021/11/04	60.1	113.70	514.4	114.26	115.50	-454.4	2,624	-17.31%	大賣/鉅額交易
2021/11/03	287.3	104.26	16	105.63	105.00	271.3	2,135	12.70%	大買/鉅額交易
2021/11/02	232.2	107.33	162	101.42	102.50	70.2	2,084	3.37%	大買/大賣/
2021/11/01	131	109.29	5	108.50	108.50	126	1,986	6.34%	大買/鉅額交易
2021/10/29	2.2	104.31	15	104.53	105.00	-12.9	1,819	-0.71%
2021/10/28	6	105.50	2	105.50	105.00	4	1,766	0.23%
2021/10/27	7	104.43	23	105.09	105.50	-16	1,690	-0.95%
2021/10/26	4	101.00	40	100.46	101.50	-36	1,533	-2.35%
2021/10/25	8	98.36	0	0.00	98.80	8	1,508	0.53%
2021/10/22	1	97.10	10	97.46	99.00	-9	1,525	-0.59%
2021/10/21	1	95.40	3	95.77	95.40	-2	1,522	-0.13%
2021/10/20	2	94.60	3	94.67	94.70	-1	1,656	-0.06%
2021/10/18	0	0.00	2	91.30	90.90	-2	1,700	-0.12%
2021/10/13	4	91.88	77	91.16	90.80	-73	1,876	-3.89%
2021/10/12	1	93.00	0	0.00	93.00	1	1,983	0.05%
2021/10/08	3	94.87	0	0.00	95.60	3	2,042	0.15%
2021/10/07	60	94.07	55	95.65	95.80	5	2,160	0.23%
2021/10/06	32	90.94	0	0.00	90.80	32	2,127	1.50%
2021/10/05	0	0.00	2	91.80	92.50	-2	2,141	-0.09%
2021/10/01	10	91.30	1	89.80	89.90	9	2,149	0.42%
2021/09/30	3	92.80	3	92.90	93.00	0	2,137	0.00%
2021/09/29	0.1	93.10	6	93.17	93.00	-5.9	2,158	-0.27%
2021/09/28	9	94.12	1	94.00	94.20	8	2,167	0.37%
2021/09/27	71	92.46	1	92.10	92.50	70	2,140	3.27%
2021/09/23	25	90.24	0	0.00	90.10	25	2,240	1.12%
2021/09/22	0	0.00	1	90.50	90.20	-1	2,347	-0.04%
2021/09/14	0	0.00	1	90.10	90.10	-1	2,416	-0.04%
2021/09/13	0.1	90.30	0	0.00	90.30	0.1	2,423	0.00%
2021/09/09	0	0.00	1	89.80	90.40	-1	2,460	-0.04%
2021/09/08	1	88.10	1	88.20	88.20	0	2,462	0.00%
2021/09/03	0	0.00	1	90.90	91.00	-1	2,469	-0.04%
2021/09/02	7	90.89	4	90.20	89.90	3	2,496	0.12%
2021/08/31	1	92.00	0	0.00	92.50	1	2,499	0.04%
2021/08/30	1	93.20	2	93.45	93.30	-1	2,508	-0.04%
2021/08/26	1	90.20	6	90.27	90.00	-5	2,547	-0.20%
2021/08/24	0	0.00	2	90.40	90.10	-2	2,602	-0.08%
2021/08/19	0	0.00	2	90.00	89.20	-2	2,666	-0.08%
2021/08/17	2.1	89.22	2	89.20	89.20	0.1	2,673	0.00%
2021/08/16	1	88.10	6	89.12	89.20	-5	2,674	-0.19%
2021/08/13	2	89.00	0	0.00	89.30	2	2,667	0.07%
2021/08/12	24	90.55	2	89.00	90.30	22	2,664	0.83%
2021/08/11	7	89.07	0	0.00	88.80	7	2,667	0.26%
2021/08/10	1	90.70	1	90.40	91.00	0	2,637	0.00%
2021/08/09	3	92.70	1	92.30	92.10	2	2,655	0.08%
2021/08/05	2	94.75	6	95.17	94.80	-4	2,701	-0.15%
2021/08/04	3	96.10	2	97.30	95.70	1	2,769	0.04%
2021/08/03	13	96.43	2	97.20	96.40	11	2,821	0.39%
2021/08/02	7	96.71	0	0.00	96.70	7	2,869	0.24%
2021/07/30	1	96.60	4	97.45	97.30	-3	2,907	-0.10%
2021/07/29	10	96.62	5	97.08	97.50	5	2,918	0.17%
2021/07/28	4	96.60	1.1	97.64	98.00	3	2,871	0.10%
2021/07/27	20	99.38	170.1	98.99	99.50	-150.1	2,883	-5.20%	大賣/鉅額交易
2021/07/26	28	102.30	21	101.17	102.00	7	2,844	0.25%
2021/07/23	32	108.72	3	108.50	109.00	29	2,707	1.07%
2021/07/22	8	109.81	6	109.83	108.00	2	2,704	0.07%
2021/07/21	10.1	109.25	27	109.39	109.00	-16.9	2,674	-0.63%
2021/07/20	9	105.11	13	105.31	104.50	-4	2,586	-0.15%
2021/07/19	3	109.00	5	109.00	107.50	-2	2,554	-0.08%
2021/07/16	137	110.70	113	110.58	109.50	24	2,561	0.94%	大買/大賣/
2021/07/15	5	106.40	48	108.63	108.50	-43	2,465	-1.74%
2021/07/14	275	106.45	111	107.99	108.50	164	2,419	6.78%	大買/大賣/鉅額交易
2021/07/13	6	103.00	3	104.00	102.50	3	2,322	0.13%
2021/07/12	2	103.00	90	101.95	103.00	-88	2,360	-3.73%
2021/07/09	2	100.50	0	0.00	100.50	2	2,430	0.08%
2021/07/08	8	102.25	3	103.17	102.50	5	2,617	0.19%
2021/07/07	4	103.00	2	103.00	103.00	2	2,699	0.07%
2021/07/06	9	102.28	5	103.40	103.50	4	2,773	0.14%
2021/07/05	4	102.75	8	103.44	104.00	-4	2,816	-0.14%
2021/07/02	6	101.50	5	102.10	102.00	1	2,915	0.03%
2021/07/01	7	103.71	5	103.90	103.50	2	2,939	0.07%
2021/06/30	13	106.54	12	107.21	106.50	1	3,000	0.03%
2021/06/29	2	105.25	6	104.42	106.50	-4	3,010	-0.13%
2021/06/28	5	100.20	4	100.98	102.00	1	3,086	0.03%
2021/06/25	6	100.25	215	99.59	99.20	-209	3,093	-6.76%	大賣/鉅額交易
2021/06/24	2	98.60	0	0.00	97.80	2	3,103	0.06%
2021/06/23	0	0.00	5	98.74	98.80	-5	3,136	-0.16%
2021/06/21	5	97.06	2	97.20	96.80	3	3,283	0.09%
2021/06/18	0	0.00	5	100.00	99.90	-5	3,355	-0.15%
2021/06/16	0	0.00	1	99.50	99.40	-1	3,691	-0.03%
2021/06/15	1	99.00	1	99.20	99.10	0	4,075	0.00%
2021/06/11	22	100.27	1	99.50	99.50	21	4,156	0.51%
2021/06/10	3	100.33	1	101.00	100.50	2	4,181	0.05%
2021/06/08	0	0.00	20	97.00	97.40	-20	4,233	-0.47%
2021/06/07	10	96.50	1	96.90	96.50	9	4,272	0.21%
2021/06/04	0	0.00	14	99.46	98.30	-14	4,307	-0.33%
2021/06/03	12.9	98.97	3	99.83	100.00	9.9	4,303	0.23%
2021/06/02	9	97.87	2	98.55	97.50	7	4,270	0.16%
2021/06/01	1	98.10	2	96.30	96.40	-1	4,229	-0.02%
2021/05/31	2	97.15	2	96.05	96.90	0	4,227	0.00%
2021/05/28	0	0.00	10	94.70	94.80	-10	4,208	-0.24%
2021/05/27	2	92.10	23	91.98	94.70	-21	4,203	-0.50%
2021/05/26	0	0.00	11	92.62	92.50	-11	4,198	-0.26%
2021/05/21	1	92.40	14	92.33	92.90	-13	4,222	-0.31%
2021/05/20	4	91.00	4	91.30	90.90	0	4,251	0.00%
2021/05/19	60	91.62	2	92.00	92.00	58	4,279	1.36%
2021/05/18	6	90.57	4	88.40	90.40	2	4,291	0.05%
2021/05/17	5	85.40	18	86.72	85.00	-13	4,313	-0.30%
2021/05/14	4	91.95	6	92.80	89.60	-2	4,277	-0.05%
2021/05/13	5	90.20	26	88.52	91.50	-21	4,218	-0.50%
2021/05/12	15	89.18	22	88.92	90.60	-7	4,174	-0.17%
2021/05/11	5	95.46	13	96.21	94.30	-8	4,094	-0.20%
2021/05/10	16	99.98	190	99.05	98.00	-174	4,043	-4.30%	大賣/鉅額交易
2021/05/07	7	102.57	8	102.94	102.00	-1	3,999	-0.03%
2021/05/06	12	102.13	303	102.37	101.50	-291	4,002	-7.27%	大賣/鉅額交易
2021/05/05	0	0.00	3	105.17	104.00	-3	3,980	-0.08%
2021/05/04	17	103.35	16	103.69	105.50	1	3,979	0.03%
2021/05/03	5	109.70	1	110.00	108.00	4	3,933	0.10%
2021/04/29	1	114.50	1	113.50	113.00	0	3,910	0.00%
2021/04/27	3	113.17	50	113.00	112.50	-47	3,924	-1.20%
2021/04/26	4	113.50	11	113.27	113.50	-7	3,922	-0.18%
2021/04/23	3	113.00	1	113.00	113.00	2	3,919	0.05%
2021/04/22	0	0.00	1	114.50	112.00	-1	3,932	-0.03%
2021/04/21	3	113.83	1.2	115.00	114.00	1.8	3,911	0.05%
2021/04/20	0	0.00	11	114.91	115.50	-11	3,901	-0.28%
2021/04/19	19	112.95	16	113.47	113.50	3	3,934	0.08%
2021/04/16	10	114.65	6	114.75	115.00	4	3,901	0.10%
2021/04/15	11	115.05	0	114.50	114.50	11	3,944	0.28%
2021/04/14	35	121.86	340	121.41	122.00	-305	3,888	-7.84%	大賣/鉅額交易
2021/04/13	8	125.75	16.2	125.41	125.50	-8.2	3,722	-0.22%
2021/04/12	72	124.36	4	125.38	124.00	68	3,704	1.84%
2021/04/09	33	125.14	3	124.00	125.50	30	3,656	0.82%
2021/04/08	15	121.47	44	122.94	124.00	-29	3,585	-0.81%
2021/04/07	4	116.50	10	118.30	118.00	-6	3,469	-0.17%
2021/04/06	21.1	117.95	16	118.31	117.50	5.1	3,437	0.15%
2021/04/01	17	117.03	10	116.55	118.00	7	3,367	0.21%
2021/03/31	288	115.60	17	115.15	116.00	271	3,273	8.28%	大買/鉅額交易
2021/03/30	53	109.81	1	110.50	110.50	52	3,096	1.68%
2021/03/29	9	109.28	5	109.60	109.50	4	3,071	0.13%
2021/03/26	5	109.00	25	108.74	110.00	-20	3,074	-0.65%
2021/03/25	21	110.50	24	109.04	109.00	-3	3,047	-0.10%
2021/03/24	5	108.80	10	109.80	111.00	-5	2,985	-0.17%
2021/03/23	8	109.38	4	109.38	110.00	4	2,924	0.14%
2021/03/22	7	111.79	18	109.19	112.00	-11	2,863	-0.38%
2021/03/19	53	107.23	11	106.73	108.50	42	2,788	1.51%
2021/03/18	31	107.37	33	108.23	110.00	-2	2,581	-0.08%
2021/03/17	8	100.19	48	100.32	100.00	-40	2,228	-1.79%
2021/03/16	10	98.52	1	99.30	98.40	9	2,188	0.41%
2021/03/15	12	98.75	2	99.30	99.20	10	2,172	0.46%
2021/03/12	1	98.00	19	98.36	98.80	-18	2,189	-0.82%
2021/03/11	13	96.64	9	96.58	96.30	4	2,158	0.19%
2021/03/10	8	95.60	11	96.05	96.50	-3	2,131	-0.14%
2021/03/09	1	93.70	1	93.90	93.50	0	2,107	0.00%
2021/03/05	1	94.00	1	94.20	94.00	0	2,137	0.00%
2021/03/04	1	93.30	0	0.00	93.20	1	2,164	0.05%
2021/03/03	1	93.80	0	0.00	94.20	1	2,173	0.05%
2021/03/02	0	0.00	1	94.80	94.40	-1	2,198	-0.05%
2021/02/26	2	94.20	1	94.50	94.40	1	2,262	0.04%
2021/02/25	1	95.30	3	95.90	95.40	-2	2,305	-0.09%
2021/02/24	10	95.69	5	95.10	94.80	5	2,313	0.22%
2021/02/23	1	95.60	5	96.32	96.40	-4	2,288	-0.17%
2021/02/22	2	96.50	28	96.45	96.80	-26	2,317	-1.12%
2021/02/19	6	96.07	11	96.54	96.40	-5	2,295	-0.22%
2021/02/18	5	94.50	6	96.07	96.30	-1	2,295	-0.04%
2021/02/17	2	94.90	52	94.68	94.50	-50	2,357	-2.12%
2021/02/05	2	95.30	27	95.40	95.30	-25	2,399	-1.04%
2021/02/04	7	93.90	6	94.28	93.40	1	2,622	0.04%
2021/02/03	16	95.32	19	94.45	94.40	-3	2,657	-0.11%
2021/02/02	6	94.80	8	94.88	94.80	-2	2,751	-0.07%
2021/02/01	1	94.00	3	93.77	94.40	-2	2,765	-0.07%
2021/01/29	0	0.00	1	94.30	92.40	-1	2,769	-0.04%
2021/01/28	13	94.28	19	95.44	94.30	-6	2,802	-0.21%
2021/01/27	7	93.61	5	94.08	93.60	2	2,772	0.07%
2021/01/26	17	93.29	11	92.66	92.50	6	2,789	0.22%
2021/01/25	9	92.42	9	93.20	93.20	0	2,920	0.00%
2021/01/22	0	0.00	6.1	92.16	92.60	-6.1	2,986	-0.20%
2021/01/21	7	90.14	6	89.97	89.90	1	3,023	0.03%
2021/01/20	13	92.32	8	90.59	90.40	5	3,097	0.16%
2021/01/19	19	93.36	2	93.30	93.20	17	3,216	0.53%
2021/01/18	0	0.00	1	92.20	93.70	-1	3,292	-0.03%
2021/01/15	5	94.14	2	93.60	93.10	3	3,349	0.09%
2021/01/14	1	94.10	2	94.45	94.70	-1	3,525	-0.03%
2021/01/13	1	94.30	1	94.40	95.00	0	3,744	0.00%
2021/01/12	17	94.89	0	0.00	94.00	17	3,968	0.43%
2021/01/11	33	96.88	118	96.68	96.50	-85	4,145	-2.05%	大賣/
2021/01/08	9	97.00	48	97.31	98.10	-39	4,186	-0.93%
2021/01/07	5	95.26	13	95.32	97.20	-8	4,162	-0.19%
2021/01/06	21	96.81	2	97.35	95.90	19	4,234	0.45%
2021/01/05	3	96.43	34	96.97	98.00	-31	4,298	-0.72%
2021/01/04	16	95.18	7	94.89	95.90	9	4,236	0.21%
2020/12/31	0	0.00	4	93.70	93.80	-4	4,224	-0.09%
2020/12/30	5	93.30	3	93.20	93.10	2	4,258	0.05%
2020/12/29	2	92.35	2	92.85	92.70	0	4,282	0.00%
2020/12/28	10	93.60	24	92.70	93.20	-14	4,301	-0.33%
2020/12/25	5	94.20	0	0.00	94.20	5	4,285	0.12%
2020/12/24	0	0.00	1	94.20	94.20	-1	4,287	-0.02%
2020/12/23	4	92.65	1	93.50	93.30	3	4,287	0.07%
2020/12/22	12	93.39	30	94.06	92.70	-18	4,315	-0.42%
2020/12/21	9	95.06	1	95.00	95.20	8	4,307	0.19%
2020/12/18	0	0.00	17	95.48	95.90	-17	4,316	-0.39%
2020/12/17	1	94.60	7	94.61	95.00	-6	4,327	-0.14%
2020/12/16	3	94.77	9	94.99	95.00	-6	4,333	-0.14%
2020/12/15	9	96.61	2	98.20	95.10	7	4,332	0.16%
2020/12/14	3	96.63	2	96.90	97.00	1	4,333	0.02%
2020/12/11	2	95.45	6	95.67	95.60	-4	4,335	-0.09%
2020/12/10	3	97.13	1	98.10	96.20	2	4,322	0.05%
2020/12/09	14	98.59	9	98.82	98.70	5	4,304	0.12%
2020/12/08	4	98.08	5	98.94	98.40	-1	4,311	-0.02%
2020/12/07	5	98.04	4	98.03	98.50	1	4,347	0.02%
2020/12/04	6	97.25	14	97.09	97.50	-8	4,352	-0.18%
2020/12/03	4	97.63	20	97.70	97.40	-16	4,372	-0.37%
2020/12/02	7	97.24	9.2	96.75	97.40	-2.2	4,445	-0.05%
2020/12/01	9	95.93	11	95.84	96.50	-2	4,505	-0.04%
2020/11/30	13	97.62	8	98.00	96.80	5	4,590	0.11%
2020/11/27	6	98.08	8	97.83	98.20	-2	4,679	-0.04%
2020/11/26	5	96.96	4	97.43	96.90	1	4,789	0.02%
2020/11/25	15	96.22	3	96.70	96.00	12	4,993	0.24%
2020/11/24	25	98.26	9	98.73	97.60	16	5,005	0.32%
2020/11/23	2	100.10	2.2	99.77	99.60	-0.2	5,045	0.00%
2020/11/20	1	99.50	1.1	99.47	99.80	-0.1	5,105	0.00%
2020/11/19	4	100.05	21	101.02	99.80	-17	5,451	-0.31%
2020/11/18	2	100.50	9	100.67	100.50	-7	5,639	-0.12%
2020/11/17	94	100.37	1	101.00	100.50	93	5,699	1.63%
2020/11/16	60	100.98	11	100.44	101.50	49	5,715	0.86%
2020/11/13	5	100.70	7.3	100.42	99.90	-2.3	5,643	-0.04%
2020/11/12	21	101.14	354	103.87	99.60	-333	5,587	-5.96%	大賣/鉅額交易
2020/11/11	5	96.40	1	97.80	96.20	4	5,383	0.07%
2020/11/10	11	98.95	25	96.51	96.20	-14	5,374	-0.26%
2020/11/09	23	101.35	2	101.50	101.00	21	5,330	0.39%
2020/11/06	8	99.54	5	99.54	100.50	3	5,339	0.06%
2020/11/05	2	99.70	75	98.02	98.70	-73	5,422	-1.35%
2020/11/04	0	0.00	3	100.83	100.50	-3	5,581	-0.05%
2020/11/03	80	100.49	2	99.91	99.80	78	5,745	1.36%
2020/11/02	259	101.56	8	101.56	100.50	251	5,766	4.35%	大買/鉅額交易
2020/10/30	261	101.00	83	100.86	99.80	178	5,673	3.14%	大買/鉅額交易
2020/10/29	13	98.55	35	98.82	99.00	-22	5,601	-0.39%
2020/10/28	165	101.85	5	101.80	101.00	160	5,555	2.88%	大買/鉅額交易
2020/10/27	34	102.46	73	102.47	103.50	-39	5,503	-0.71%
2020/10/26	36	100.94	18	100.18	99.40	18	5,365	0.34%
2020/10/23	47	99.02	21	99.01	99.00	26	5,288	0.49%
2020/10/22	50	99.75	229	99.69	100.00	-179	5,250	-3.41%	大賣/鉅額交易
2020/10/21	103	98.69	14.6	98.91	97.30	88.4	5,067	1.74%	大買/
2020/10/20	5	98.44	26	97.94	100.50	-21	4,858	-0.43%
2020/10/19	18	96.81	28	97.26	95.30	-10	4,640	-0.22%
2020/10/16	50	94.71	21	94.27	94.10	29	4,418	0.66%
2020/10/15	7	94.41	13	94.66	94.50	-6	4,368	-0.14%
2020/10/14	14	93.54	341	93.83	93.70	-327	4,316	-7.58%	大賣/鉅額交易
2020/10/13	1	91.50	3	91.80	91.70	-2	4,291	-0.05%
2020/10/12	1	89.80	4	89.88	90.00	-3	4,240	-0.07%
2020/10/08	0	0.00	3	89.43	89.80	-3	4,258	-0.07%
2020/10/07	6	89.53	5	89.94	89.50	1	4,248	0.02%
2020/10/06	1	89.00	2	88.95	89.00	-1	4,224	-0.02%
2020/10/05	5	87.36	6	87.25	88.20	-1	4,231	-0.02%
2020/09/30	0	0.00	10	85.03	85.10	-10	4,238	-0.24%
2020/09/28	1	84.30	0	0.00	84.60	1	4,305	0.02%
2020/09/25	3	83.13	4	83.78	83.60	-1	4,342	-0.02%
2020/09/24	2	85.80	35	85.50	84.20	-33	4,335	-0.76%
2020/09/23	0	0.00	1	87.00	87.00	-1	4,338	-0.02%
2020/09/22	1	88.00	1	86.60	88.00	0	4,335	0.00%
2020/09/21	1	88.80	0	0.00	87.50	1	4,321	0.02%
2020/09/18	10	89.13	1	88.50	88.80	9	4,303	0.21%
2020/09/17	25	88.50	22	88.25	88.10	3	4,288	0.07%
2020/09/16	1	86.70	1	86.50	86.20	0	4,241	0.00%
2020/09/15	7	86.93	1	87.70	86.70	6	4,229	0.14%
2020/09/14	7	86.59	5	87.02	87.10	2	4,234	0.05%
2020/09/11	3	85.53	3	85.80	85.10	0	4,221	0.00%
2020/09/10	19	87.83	22	86.91	85.70	-3	4,207	-0.07%
2020/09/09	3	87.47	0	0.00	87.30	3	4,141	0.07%
2020/09/08	4	88.75	206	88.21	88.40	-202	4,112	-4.91%	大賣/鉅額交易
2020/09/07	15	89.46	60	88.30	89.00	-45	4,092	-1.10%
2020/09/04	7	91.16	3	90.17	91.10	4	4,032	0.10%
2020/09/03	24	94.27	7	94.01	92.10	17	3,963	0.43%
2020/09/02	27	93.47	24	93.80	93.10	3	3,892	0.08%
2020/09/01	414.1	92.45	55	92.44	92.10	359.1	3,818	9.40%	大買/鉅額交易
2020/08/31	152	92.29	86	91.97	92.00	66	3,702	1.78%	大買/
2020/08/28	10	89.09	14	89.76	89.70	-4	3,472	-0.12%
2020/08/27	36	88.87	52	89.13	88.40	-16	3,404	-0.47%
2020/08/26	13	88.09	122	87.91	88.00	-109	3,318	-3.28%	大賣/鉅額交易
2020/08/25	210	89.73	99.3	90.91	87.80	110.7	3,238	3.42%	大買/鉅額交易
2020/08/24	144	87.47	23	87.64	88.90	121	2,897	4.18%	大買/鉅額交易
2020/08/21	9	82.97	32	84.88	84.50	-23	2,742	-0.84%
2020/08/20	16	79.54	8	78.51	79.90	8	2,667	0.30%
2020/08/19	4	83.83	3	84.03	83.20	1	2,625	0.04%
2020/08/18	6	84.22	2	84.10	83.60	4	2,624	0.15%
2020/08/17	10	85.80	4.1	85.18	85.30	5.9	2,618	0.23%
2020/08/14	13	85.51	12	85.37	86.00	1	2,600	0.04%
2020/08/13	5	85.08	16.6	86.10	85.20	-11.6	2,580	-0.45%
2020/08/12	19	84.66	19.2	84.44	84.80	-0.2	2,547	-0.01%
2020/08/11	15	85.04	176.3	84.91	84.40	-161.3	2,527	-6.38%	大賣/鉅額交易
2020/08/10	32	85.61	38.8	85.52	85.40	-6.8	2,469	-0.27%
2020/08/07	48	82.47	69	82.16	82.60	-21	2,349	-0.89%
2020/08/06	52	80.15	63	80.58	78.80	-11	2,197	-0.50%
2020/08/05	66	79.73	168	78.86	80.10	-102	2,241	-4.55%	大賣/鉅額交易
2020/08/04	1	76.70	1	76.20	77.00	0	2,407	0.00%
2020/08/03	2	75.60	5	76.56	75.60	-3	2,461	-0.12%
2020/07/31	23	77.19	23	76.87	77.00	0	2,477	0.00%
2020/07/30	21	75.60	7	75.30	75.90	14	2,441	0.57%
2020/07/29	0	0.00	1	72.50	72.50	-1	2,435	-0.04%
2020/07/28	3	72.73	23	72.91	72.20	-20	2,442	-0.82%
2020/07/27	8	75.90	8	74.66	74.50	0	2,445	0.00%
2020/07/24	9	77.12	0	0.00	76.30	9	2,507	0.36%
2020/07/23	5	79.06	2	79.05	78.90	3	2,506	0.12%
2020/07/22	2	78.45	1	78.20	78.60	1	2,529	0.04%
2020/07/21	0	0.00	5	77.12	77.30	-5	2,552	-0.20%
2020/07/20	5	76.22	1	75.80	76.20	4	2,687	0.15%
2020/07/17	6	78.42	1	77.50	77.30	5	2,698	0.19%
2020/07/16	20	83.90	3	84.90	84.00	17	2,648	0.64%
2020/07/15	1	84.90	22	84.71	83.80	-21	2,610	-0.80%
2020/07/14	1	83.80	1	84.00	84.00	0	2,640	0.00%
2020/07/13	1	84.60	3	84.80	84.60	-2	2,652	-0.08%
2020/07/10	14	83.59	2	84.05	83.20	12	2,668	0.45%
2020/07/09	3	86.47	2	86.05	85.50	1	2,655	0.04%
2020/07/08	2	87.25	22	87.18	87.10	-20	2,623	-0.76%
2020/07/07	4	87.18	16	86.71	86.70	-12	2,615	-0.46%
2020/07/06	0	0.00	16.1	86.54	86.80	-16.1	2,617	-0.62%
2020/07/03	3	85.20	11	85.24	85.40	-8	2,614	-0.31%
2020/07/02	0	0.00	2	84.65	85.40	-2	2,635	-0.08%
2020/07/01	12	83.72	3	83.50	83.50	9	2,657	0.34%
2020/06/30	0.1	83.60	3	83.27	83.60	-2.9	2,691	-0.11%
2020/06/29	7	81.76	3	81.67	81.60	4	2,732	0.15%
2020/06/24	1	81.90	0	0.00	82.00	1	2,763	0.04%
2020/06/23	3	82.17	12	82.30	82.10	-9	2,804	-0.32%
2020/06/22	1	83.00	0	0.00	82.70	1	2,827	0.04%
2020/06/19	6.3	83.17	4	83.30	81.70	2.3	2,885	0.08%
2020/06/18	1	82.90	0	0.00	82.90	1	2,910	0.03%
2020/06/17	3	82.83	0	0.00	82.70	3	2,921	0.10%
2020/06/16	55	82.59	26	81.79	82.90	29	2,945	0.98%
2020/06/15	1	80.50	0	0.00	79.80	1	2,998	0.03%
2020/06/12	3	80.40	2	79.45	81.00	1	3,070	0.03%
2020/06/11	7	81.41	30	81.67	80.90	-23	3,110	-0.74%
2020/06/10	43	82.77	45	82.72	83.00	-2	3,115	-0.06%
2020/06/09	7	82.29	2	82.55	82.20	5	3,172	0.16%
2020/06/08	2	85.00	6	83.87	83.80	-4	3,202	-0.12%
2020/06/05	4	86.60	10	86.41	86.30	-6	3,161	-0.19%
2020/06/04	5	85.60	5	85.70	86.00	0	3,170	0.00%
2020/06/03	3	85.53	18	85.85	85.90	-15	3,186	-0.47%
2020/06/02	1	85.60	25	85.38	85.10	-24	3,182	-0.75%
2020/06/01	1	85.20	3	85.17	85.50	-2	3,197	-0.06%
2020/05/29	3	84.47	2	84.85	84.20	1	3,191	0.03%
2020/05/28	4	86.45	16	86.31	85.00	-12	3,194	-0.38%
2020/05/27	3	84.70	7	84.66	84.50	-4	3,146	-0.13%
2020/05/26	1	84.40	0	0.00	84.10	1	3,160	0.03%
2020/05/25	2	82.50	3	81.40	84.30	-1	3,153	-0.03%
2020/05/22	8	83.48	111	83.23	82.70	-103	3,143	-3.28%	大賣/鉅額交易
2020/05/21	2	85.40	1	85.40	85.30	1	3,129	0.03%
2020/05/20	5	84.70	25	84.89	84.50	-20	3,122	-0.64%
2020/05/19	0	0.00	134	85.03	84.80	-134	3,122	-4.29%	大賣/鉅額交易
2020/05/18	13	84.45	270	84.53	84.00	-257	3,112	-8.26%	大賣/鉅額交易
2020/05/15	12	84.85	4	84.65	84.70	8	3,107	0.26%
2020/05/14	22	87.47	10.2	87.56	85.20	11.8	3,074	0.38%
2020/05/13	14	86.71	14	87.14	87.50	0	3,012	0.00%
2020/05/12	21	87.73	9	88.14	87.70	12	3,067	0.39%
2020/05/11	67.2	87.70	72.4	87.78	89.60	-5.2	3,024	-0.17%
2020/05/08	7	81.89	10	82.52	82.70	-3	2,815	-0.11%
2020/05/07	0	0.00	5	81.00	81.00	-5	2,764	-0.18%
2020/05/06	0	0.00	1	80.40	79.60	-1	2,750	-0.04%
2020/05/05	1	79.70	51	80.00	79.90	-50	2,769	-1.81%
2020/05/04	3	79.60	3	79.53	79.30	0	2,772	0.00%
2020/04/30	17	81.00	38	81.02	80.90	-21	2,786	-0.75%
2020/04/29	18	81.48	1	81.50	81.20	17	2,804	0.61%
2020/04/28	2	79.15	10	79.44	79.30	-8	2,757	-0.29%
2020/04/27	9	78.73	3	79.00	79.00	6	2,792	0.21%
2020/04/24	16	79.02	15	79.29	79.00	1	2,760	0.04%
2020/04/23	117	79.32	11	78.80	79.30	106	2,735	3.88%	大買/鉅額交易
2020/04/22	27	75.18	5	73.92	75.90	22	2,593	0.85%
2020/04/21	98	73.92	1	72.70	72.30	97	2,564	3.78%
2020/04/20	22	73.80	2	74.40	74.80	20	2,562	0.78%
2020/04/17	116	74.99	2	76.10	74.20	114	2,570	4.44%	大買/鉅額交易
2020/04/16	244	73.84	1	73.40	74.10	243	2,588	9.39%	大買/鉅額交易
2020/04/15	3	73.63	7.4	73.85	73.10	-4.4	2,579	-0.17%
2020/04/14	7	72.93	2	73.35	73.10	5	2,589	0.19%
2020/04/13	0	71.80	1	72.00	71.80	-1	2,604	-0.04%
2020/04/10	1	71.50	1	71.80	72.20	0	2,604	0.00%
2020/04/09	15	72.59	15	72.03	71.50	0	2,625	0.00%
2020/04/08	8.1	72.77	13	73.18	73.60	-5	2,592	-0.19%
2020/04/07	8	73.25	3	73.47	73.50	5	2,571	0.19%
2020/04/06	3	70.70	6	70.50	71.40	-3	2,563	-0.12%
2020/04/01	3	68.90	58	69.59	70.10	-55	2,521	-2.18%
2020/03/31	7	67.83	7	68.73	68.30	0	2,503	0.00%
2020/03/30	1	64.20	3	65.30	67.00	-2	2,464	-0.08%
2020/03/27	19	67.36	2	67.05	65.90	17	2,439	0.70%
2020/03/26	1	66.90	6	66.47	67.10	-5	2,416	-0.21%
2020/03/25	81	67.16	56	66.14	66.20	25	2,395	1.04%
2020/03/24	2	64.00	4	64.48	64.00	-2	2,351	-0.09%
2020/03/23	3	61.83	11	59.48	61.80	-8	2,317	-0.35%
2020/03/20	18	61.63	18	61.87	61.90	0	2,331	0.00%
2020/03/19	9	57.54	9	58.30	56.30	0	2,299	0.00%
2020/03/18	23	61.37	6	61.28	60.70	17	2,251	0.75%
2020/03/17	13	59.23	7	58.43	58.20	6	2,206	0.27%
2020/03/16	0	0.00	25	63.53	62.00	-25	2,171	-1.15%
2020/03/13	5	63.16	162	63.00	64.40	-157	2,167	-7.24%	大賣/鉅額交易
2020/03/12	6	71.52	6	69.70	69.90	0	2,131	0.00%
2020/03/11	26	77.81	6	76.82	76.00	20	2,078	0.96%
2020/03/10	6	75.32	9	76.29	77.70	-3	2,086	-0.14%
2020/03/09	4	78.88	1	78.60	78.00	3	2,099	0.14%
2020/03/06	8	81.79	2	81.75	81.30	6	2,101	0.29%
2020/03/05	7	81.57	2	81.15	82.10	5	2,224	0.22%
2020/03/04	3	79.63	0	0.00	79.80	3	2,227	0.13%
2020/03/03	2	81.55	6	80.92	80.30	-4	2,260	-0.18%
2020/03/02	8	79.13	19	78.29	78.60	-11	2,352	-0.47%
2020/02/27	16	79.68	10	79.04	78.70	6	2,367	0.25%
2020/02/26	8	81.15	8	81.39	81.40	0	2,384	0.00%
2020/02/25	9	80.46	8	80.55	81.00	1	2,439	0.04%
2020/02/24	4	80.43	1	80.50	80.50	3	2,442	0.12%
2020/02/21	12	83.01	39.1	82.23	82.00	-27.1	2,489	-1.09%
2020/02/20	11	83.64	12	83.60	83.70	-1	2,481	-0.04%
2020/02/19	12	83.33	4	83.68	83.60	8	2,493	0.32%
2020/02/18	43	83.60	2	84.80	83.70	41	2,487	1.65%
2020/02/17	7	83.47	5.1	83.40	83.20	1.9	2,489	0.08%
2020/02/14	14	84.11	6	84.48	84.60	8	2,489	0.32%
2020/02/13	114	84.54	21	84.61	84.90	93	2,476	3.75%	大買/
2020/02/12	25	81.76	16.1	81.78	81.80	8.9	2,408	0.37%
2020/02/11	6	77.68	5	78.00	78.00	1	2,421	0.04%
2020/02/10	16	76.41	10	77.05	77.10	6	2,442	0.25%
2020/02/07	7	78.41	5	77.80	77.70	2	2,479	0.08%
2020/02/06	17	78.28	48.4	78.25	79.50	-31.4	2,484	-1.26%
2020/02/05	5	78.10	7	77.67	77.50	-2	2,473	-0.08%
2020/02/04	7	77.84	3	78.20	78.50	4	2,469	0.16%
2020/02/03	1	76.60	4	74.90	76.40	-3	2,469	-0.12%
2020/01/31	8	79.54	6.4	80.14	79.30	1.6	2,445	0.06%
2020/01/30	13	81.76	5	82.52	80.30	8	2,461	0.32%
2020/01/20	3	88.90	0	0.00	88.80	3	2,455	0.12%
2020/01/17	49	88.80	5	88.80	88.80	44	2,475	1.78%
2020/01/16	2	88.70	0	0.00	88.50	2	2,495	0.08%
2020/01/15	6	88.23	0	0.00	88.30	6	2,523	0.24%
2020/01/14	6	88.73	3	88.93	88.80	3	2,566	0.12%
2020/01/13	9	87.23	7	87.20	87.70	2	2,660	0.08%
2020/01/10	15	87.65	120	87.42	86.70	-105	2,747	-3.82%	大賣/鉅額交易
2020/01/09	5	89.00	6	89.02	89.10	-1	2,716	-0.04%
2020/01/08	0	0.00	14	88.18	88.30	-14	2,730	-0.51%
2020/01/07	17	89.51	18	90.16	89.80	-1	2,720	-0.04%
2020/01/06	1	91.10	0	0.00	91.10	1	2,717	0.04%
2020/01/03	18	92.75	16	92.58	92.00	2	2,768	0.07%
2020/01/02	5	94.20	0	0.00	94.00	5	2,812	0.18%
2019/12/31	4	94.28	2	94.30	94.10	2	2,835	0.07%
2019/12/30	2	94.10	14	93.94	94.40	-12	2,850	-0.42%
2019/12/27	5	93.06	1	93.00	92.90	4	2,829	0.14%
2019/12/26	0	0.00	6	93.03	93.30	-6	2,833	-0.21%
2019/12/25	2	92.45	6	92.12	92.70	-4	2,812	-0.14%
2019/12/24	0	0.00	1.1	91.00	90.90	-1.1	2,856	-0.04%
2019/12/23	15	90.97	9	91.10	90.60	6	2,891	0.21%
2019/12/20	8	92.35	11	92.31	92.20	-3	2,894	-0.10%
2019/12/19	12	92.86	8	92.49	92.40	4	2,903	0.14%
2019/12/18	6	93.67	4	94.00	93.60	2	2,908	0.07%
2019/12/17	9	93.46	5	93.70	94.00	4	2,919	0.14%
2019/12/16	7.8	93.31	6	93.17	93.50	1.8	2,917	0.06%
2019/12/13	30	92.93	5	93.00	93.10	25	2,928	0.85%
2019/12/12	0	0.00	7	92.89	92.70	-7	2,944	-0.24%
2019/12/11	3	92.50	0	0.00	91.90	3	2,951	0.10%
2019/12/10	8	92.13	19	92.57	92.30	-11	2,980	-0.37%
2019/12/09	19	92.51	35	92.10	91.80	-16	3,003	-0.53%
2019/12/06	8	93.18	6	92.98	92.80	2	3,129	0.06%
2019/12/05	9	93.19	6.1	93.84	93.30	2.9	3,151	0.09%
2019/12/04	4	93.65	2	93.60	92.60	2	3,171	0.06%
2019/12/03	5	94.84	4	95.38	94.70	1	3,167	0.03%
2019/12/02	92	96.82	96	97.03	95.60	-4	3,169	-0.13%
2019/11/29	74	95.61	44	95.54	95.60	30	3,141	0.95%
2019/11/28	60	95.72	61	95.86	95.60	-1	3,151	-0.03%
2019/11/27	29	95.57	35.1	95.79	96.00	-6.1	3,199	-0.19%
2019/11/26	14	93.78	9	93.73	94.20	5	3,202	0.16%
2019/11/25	1	92.70	0	0.00	93.40	1	3,429	0.03%
2019/11/22	9	93.08	14	92.27	93.40	-5	3,559	-0.14%
2019/11/20	35.1	90.51	55.7	90.09	91.50	-20.6	3,873	-0.53%
2019/11/19	10	90.23	8	90.14	89.80	2	3,858	0.05%
2019/11/18	1	91.00	0	0.00	90.50	1	3,921	0.03%
2019/11/15	0	0.00	8	90.38	90.30	-8	3,959	-0.20%
2019/11/14	1	90.20	0	0.00	90.20	1	3,991	0.03%
2019/11/13	4	90.80	0	0.00	90.60	4	3,998	0.10%
2019/11/12	2	89.90	7	90.04	90.20	-5	4,019	-0.12%
2019/11/11	3	89.97	3	90.77	89.90	0	4,123	0.00%
2019/11/08	15	92.41	7	90.80	92.20	8	4,140	0.19%
2019/11/07	3	88.77	2	88.95	88.30	1	4,125	0.02%
2019/11/06	28	90.71	11	90.81	90.00	17	4,193	0.41%
2019/11/05	11	92.44	13	92.38	92.20	-2	4,275	-0.05%
2019/11/04	10	93.85	11	93.12	93.30	-1	4,313	-0.02%
2019/11/01	80	93.73	0	0.00	93.60	80	4,343	1.84%
2019/10/31	12	95.07	12	95.15	94.20	0	4,407	0.00%
2019/10/30	8	95.01	5	95.80	95.20	3	4,470	0.07%
2019/10/29	174	95.81	6	95.52	95.00	168	4,506	3.73%	大買/鉅額交易
2019/10/28	6	96.27	5	95.98	95.80	1	4,525	0.02%
2019/10/25	8	94.81	5	94.10	94.00	3	4,551	0.07%
2019/10/24	86	95.90	1	95.80	95.30	85	4,651	1.83%
2019/10/23	8	94.54	25	94.50	95.10	-17	4,872	-0.35%
2019/10/22	39	95.61	29	95.68	95.10	10	4,957	0.20%
2019/10/21	88	95.76	23	94.87	95.40	65	5,211	1.25%
2019/10/18	19	91.86	12	92.73	92.80	7	5,255	0.13%
2019/10/17	10	88.95	18	88.53	89.30	-8	5,222	-0.15%
2019/10/16	2	90.55	6	90.13	90.00	-4	5,197	-0.08%
2019/10/15	13	90.18	6	90.50	90.40	7	5,183	0.14%
2019/10/14	3	89.67	3	90.03	90.10	0	5,175	0.00%
2019/10/09	75	88.53	13	88.40	88.00	62	5,178	1.20%
2019/10/08	27	90.90	31	90.21	90.60	-4	5,324	-0.08%
2019/10/07	0	0.00	3	93.07	93.20	-3	5,277	-0.06%
2019/10/04	6	91.33	7	91.47	91.10	-1	5,269	-0.02%
2019/10/03	1	91.90	0	0.00	91.70	1	5,258	0.02%
2019/10/02	8	91.94	1	91.40	91.90	7	5,248	0.13%
2019/10/01	0	0.00	1	92.60	92.60	-1	5,245	-0.02%
2019/09/27	14	91.91	22	92.46	91.70	-8	5,247	-0.15%
2019/09/26	0	0.00	16	94.94	94.80	-16	5,223	-0.31%
2019/09/25	7	94.50	19	93.89	93.40	-12	5,228	-0.23%
2019/09/24	8	95.51	0	0.00	95.40	8	5,325	0.15%
2019/09/23	1	96.79	3	96.07	96.00	-2	5,333	-0.04%
2019/09/20	0	0.00	4	95.65	95.80	-4	5,328	-0.08%
2019/09/19	6	95.30	0	0.00	95.00	6	5,330	0.11%
2019/09/18	27	94.63	5	94.20	94.10	22	5,362	0.41%
2019/09/17	4	94.25	3	94.13	93.70	1	5,356	0.02%
2019/09/16	4	95.20	3	94.53	95.50	1	5,382	0.02%
2019/09/12	9	95.13	78	96.08	95.00	-69	5,370	-1.28%
2019/09/11	23	95.93	44	95.77	95.80	-21	5,349	-0.39%
2019/09/10	22	96.96	37	96.54	96.80	-15	5,316	-0.28%
2019/09/09	4	105.00	4	103.38	102.50	0	5,167	0.00%
2019/09/06	8	105.19	3	104.50	104.50	5	5,143	0.10%
2019/09/05	12	108.42	3	106.33	106.00	9	5,130	0.18%
2019/09/04	53	106.02	3	106.33	107.00	50	5,106	0.98%
2019/09/03	32	107.92	32.2	106.12	106.00	-0.2	5,154	0.00%
2019/09/02	18	105.64	55	105.57	106.00	-37	5,051	-0.73%
2019/08/30	20	105.30	43	106.55	104.50	-23	5,013	-0.46%
2019/08/29	56	105.95	42	105.39	106.50	14	4,942	0.28%
2019/08/28	127	107.65	125	106.68	103.50	2	4,856	0.04%	大買/大賣/
2019/08/27	78	107.27	53	106.25	107.00	25	4,611	0.54%
2019/08/26	50	104.00	28	103.73	102.00	22	4,512	0.49%
2019/08/23	35	106.04	42	105.51	106.00	-7	4,490	-0.16%
2019/08/22	7	99.84	8	100.38	99.40	-1	4,249	-0.02%
2019/08/21	79	98.05	24	98.27	98.60	55	4,219	1.30%
2019/08/20	7	101.69	15	100.10	99.80	-8	4,164	-0.19%
2019/08/19	18	102.69	1	102.50	102.00	17	4,139	0.41%
2019/08/16	28	101.88	3	102.00	101.50	25	4,150	0.60%
2019/08/15	3	99.47	3	100.17	101.00	0	4,177	0.00%
2019/08/14	21	103.74	9	105.06	102.00	12	4,175	0.29%
2019/08/13	15	101.02	9	101.44	100.50	6	4,097	0.15%
2019/08/12	12	101.67	10	102.00	101.00	2	4,133	0.05%
2019/08/08	16	101.97	8	102.38	103.00	8	4,105	0.19%
2019/08/07	9	101.69	30	101.50	102.00	-21	4,054	-0.52%
2019/08/06	8	96.14	3	97.30	96.50	5	3,981	0.13%
2019/08/05	6	98.77	23	98.47	97.60	-17	3,960	-0.43%
2019/08/02	27	100.10	12	99.95	99.10	15	3,968	0.38%
2019/08/01	22	106.48	11	107.45	106.00	11	3,981	0.28%
2019/07/31	7	106.36	10	106.00	108.00	-3	3,956	-0.08%
2019/07/30	24	106.00	16	103.94	103.50	8	3,914	0.20%
2019/07/29	43	107.86	212	106.79	106.50	-169	3,874	-4.36%	大賣/鉅額交易
2019/07/26	36	109.07	316	109.37	109.50	-280	3,833	-7.30%	大賣/鉅額交易
2019/07/25	46	113.74	47	113.07	110.50	-1	3,724	-0.03%
2019/07/24	8	113.31	1	112.50	112.00	7	3,544	0.20%
2019/07/23	76	111.72	25	112.04	112.00	51	3,538	1.44%
2019/07/22	26	103.54	48	103.12	108.00	-22	3,252	-0.68%
2019/07/19	15	97.59	48	97.70	98.20	-33	3,113	-1.06%
2019/07/18	5	94.60	2	96.10	94.50	3	3,071	0.10%
2019/07/17	3	95.40	1	94.50	94.70	2	3,075	0.07%
2019/07/16	39	95.88	10	95.67	95.40	29	3,078	0.94%
2019/07/15	22	95.72	2	96.05	96.20	20	3,079	0.65%
2019/07/12	85	97.86	76	99.04	95.50	9	3,111	0.29%
2019/07/11	1	94.60	3	95.10	95.50	-2	3,085	-0.06%
2019/07/10	7	95.09	4	94.78	93.80	3	3,125	0.10%
2019/07/09	5	93.94	13	94.24	93.20	-8	3,126	-0.26%
2019/07/08	12	93.33	0	0.00	93.00	12	3,135	0.38%
2019/07/05	3	93.73	0	0.00	93.90	3	3,194	0.09%
2019/07/04	7	93.79	0	0.00	93.60	7	3,264	0.21%
2019/07/03	18	92.76	21	93.03	92.60	-3	3,317	-0.09%
2019/07/02	20	94.00	6	94.35	95.00	14	3,338	0.42%
2019/07/01	76	93.15	29	92.79	94.60	47	3,324	1.41%
2019/06/28	0	0.00	1	89.20	88.90	-1	3,266	-0.03%
2019/06/27	1	89.00	2	89.25	88.20	-1	3,281	-0.03%
2019/06/26	2	87.45	0	0.00	87.20	2	3,380	0.06%
2019/06/25	4	88.70	0	0.00	87.50	4	3,500	0.11%
2019/06/24	1	88.80	2	89.15	89.20	-1	3,557	-0.03%
2019/06/21	5	89.04	4	89.85	87.60	1	3,737	0.03%
2019/06/20	0	0.00	5	87.82	88.10	-5	3,776	-0.13%
2019/06/19	2	85.10	3	85.67	86.00	-1	4,025	-0.02%
2019/06/18	26	84.52	10	83.96	83.90	16	4,018	0.40%
2019/06/17	5	86.10	5	85.50	85.20	0	4,045	0.00%
2019/06/14	1	87.00	14	86.12	86.00	-13	4,093	-0.32%
2019/06/13	10	86.91	6	87.40	87.00	4	4,247	0.09%
2019/06/12	0	0.00	1	89.10	89.20	-1	4,421	-0.02%
2019/06/11	13	89.99	3	89.47	90.40	10	4,464	0.22%
2019/06/10	1	86.70	1	87.00	87.80	0	4,425	0.00%
2019/06/05	1	87.40	1	88.20	86.20	0	4,677	0.00%
2019/06/04	2	87.60	0	0.00	87.60	2	4,704	0.04%
2019/06/03	3	87.20	3	86.70	87.20	0	4,721	0.00%
2019/05/31	13	88.72	11	87.73	88.00	2	4,752	0.04%
2019/05/30	0	0.00	13	89.90	90.20	-13	4,789	-0.27%
2019/05/29	12	86.14	5	87.00	87.40	7	4,751	0.15%
2019/05/28	0	0.00	1	85.60	85.50	-1	4,818	-0.02%
2019/05/27	75	84.71	3	84.80	85.00	72	4,867	1.48%
2019/05/24	202.1	85.15	2	85.15	85.50	200.1	4,941	4.05%	大買/鉅額交易
2019/05/23	4	84.85	11	85.00	85.00	-7	4,961	-0.14%
2019/05/22	0	0.00	4	83.93	83.90	-4	4,967	-0.08%
2019/05/21	134	80.45	7	81.19	81.90	127	4,992	2.54%	大買/鉅額交易
2019/05/20	5	79.12	1	78.40	78.80	4	5,045	0.08%
2019/05/17	14	78.72	18	80.43	78.60	-4	5,091	-0.08%
2019/05/16	10	83.00	10	82.50	82.20	0	5,171	0.00%
2019/05/15	7	83.79	5	83.40	83.10	2	5,219	0.04%
2019/05/14	3	82.83	12	82.43	84.30	-9	5,297	-0.17%
2019/05/13	11	82.34	8	82.55	82.60	3	5,333	0.06%
2019/05/10	17	82.50	2	82.00	82.50	15	5,482	0.27%
2019/05/09	21	82.78	12	84.05	81.80	9	5,720	0.16%
2019/05/08	8	86.38	6	86.27	86.00	2	5,661	0.04%
2019/05/07	3	85.27	5	85.64	85.10	-2	5,640	-0.04%
2019/05/06	7	85.53	7	85.14	84.50	0	5,726	0.00%
2019/05/03	2	86.45	7	86.71	87.20	-5	5,785	-0.09%
2019/05/02	5	86.00	5	85.70	85.60	0	5,897	0.00%
2019/04/30	4	84.33	11	84.71	85.60	-7	6,108	-0.11%
2019/04/29	14	86.32	28	86.14	84.00	-14	6,095	-0.23%
2019/04/26	1	92.20	3	92.13	91.50	-2	6,078	-0.03%
2019/04/25	0	0.00	2	93.70	93.20	-2	6,292	-0.03%
2019/04/24	1	93.50	0	0.00	92.60	1	6,586	0.02%
2019/04/23	11.1	92.39	14	92.47	93.50	-2.9	6,713	-0.04%
2019/04/22	1	92.00	19	93.01	91.90	-18	6,708	-0.27%
2019/04/19	3	92.27	1	92.20	92.50	2	6,725	0.03%
2019/04/18	34	92.57	7.1	92.50	91.00	26.9	6,757	0.40%
2019/04/17	27	95.33	19	96.58	93.00	8	6,773	0.12%
2019/04/16	20	94.54	13.4	95.31	95.30	6.6	6,714	0.10%
2019/04/15	8	93.93	0	0.00	92.60	8	6,710	0.12%
2019/04/12	2	93.00	21	92.86	93.00	-19	6,737	-0.28%
2019/04/11	12	93.45	1	94.50	92.50	11	6,739	0.16%
2019/04/10	9	93.74	3	94.30	94.30	6	6,768	0.09%
2019/04/09	28	94.56	13	94.27	93.70	15	6,735	0.22%
2019/04/08	2	95.45	7	95.49	95.20	-5	6,763	-0.07%
2019/04/03	8	94.33	9	94.01	94.20	-1	6,737	-0.01%
2019/04/02	9	94.44	6	94.20	93.80	3	6,754	0.04%
2019/04/01	3	93.73	2	93.75	93.50	1	6,744	0.01%
2019/03/29	72	95.82	69.1	93.48	93.20	2.9	6,710	0.04%
2019/03/28	29	95.48	6	94.87	95.10	23	6,648	0.35%
2019/03/27	29	94.48	24	94.75	94.60	5	6,552	0.08%
2019/03/26	29	93.93	39	93.54	93.40	-10	6,494	-0.15%
2019/03/25	16	90.78	9.4	91.12	91.50	6.6	6,387	0.10%
2019/03/22	193.1	91.41	109	92.18	92.20	84.1	6,333	1.33%	大買/大賣/
2019/03/21	15	88.33	10	88.10	87.80	5	6,135	0.08%
2019/03/20	6	88.72	18	88.57	88.10	-12	6,275	-0.19%
2019/03/19	41	88.57	45	88.48	87.70	-4	6,345	-0.06%
2019/03/18	32	87.57	23	87.95	89.00	9	6,445	0.14%
2019/03/15	35	87.71	5	86.50	84.50	30	6,436	0.47%
2019/03/14	19	88.15	9	87.88	87.50	10	6,520	0.15%
2019/03/13	18	89.27	23	89.79	89.20	-5	6,548	-0.08%
2019/03/12	9	90.30	17	90.56	89.90	-8	6,599	-0.12%
2019/03/11	47	91.76	34	91.19	90.80	13	6,591	0.20%
2019/03/08	2	86.85	13	86.72	87.90	-11	6,536	-0.17%
2019/03/07	16	87.92	24	87.44	87.10	-8	6,640	-0.12%
2019/03/06	15	89.10	31	89.28	89.00	-16	6,745	-0.24%
2019/03/05	29	89.01	29	89.08	88.20	0	6,813	0.00%
2019/03/04	22	91.37	9	91.52	91.20	13	6,726	0.19%
2019/02/27	29	90.56	46	91.58	91.70	-17	6,700	-0.25%
2019/02/26	12	91.78	3	91.47	90.80	9	6,639	0.14%
2019/02/25	24	93.13	3	92.40	92.50	21	6,691	0.31%
2019/02/22	18	91.42	13	91.18	90.90	5	6,654	0.08%
2019/02/21	16	92.04	13	91.97	92.00	3	6,763	0.04%
2019/02/20	33	93.09	28	93.19	93.50	5	6,741	0.07%
2019/02/19	50	93.00	46	93.25	92.10	4	6,700	0.06%
2019/02/18	17	93.34	69	93.36	93.40	-52	6,645	-0.78%
2019/02/15	26	95.76	135	95.26	95.10	-109	6,617	-1.65%	大賣/鉅額交易
2019/02/14	25	95.44	17	95.67	95.00	8	6,572	0.12%
2019/02/13	29	99.01	121	95.89	95.00	-92	6,608	-1.39%	大賣/
2019/02/12	7	96.56	20	96.57	99.40	-13	6,662	-0.20%
2019/02/11	112	97.03	98	96.69	96.70	14	6,602	0.21%	大買/
2019/01/30	25	91.07	33	92.26	94.50	-8	6,449	-0.12%
2019/01/29	3	85.40	3	86.03	86.10	0	6,183	0.00%
2019/01/28	10	85.75	12	86.56	86.00	-2	6,191	-0.03%
2019/01/25	21	86.16	18	85.64	86.50	3	6,192	0.05%
2019/01/24	128	83.10	24	82.18	84.60	104	6,144	1.69%	大買/鉅額交易
2019/01/23	17	81.28	39	80.03	81.90	-22	6,103	-0.36%
2019/01/22	57	82.37	75	84.52	80.50	-18	5,962	-0.30%
2019/01/21	16	87.34	16	86.66	87.40	0	5,749	0.00%
2019/01/18	6	86.53	10	86.90	87.00	-4	5,710	-0.07%
2019/01/17	37	86.62	21	86.30	86.00	16	5,628	0.28%
2019/01/16	83	83.34	104	82.58	87.10	-21	5,412	-0.39%	大賣/
2019/01/15	57	78.98	30	78.78	79.20	27	5,106	0.53%
2019/01/14	5	75.90	7	76.39	76.30	-2	4,974	-0.04%
2019/01/11	32	75.92	35	76.24	75.60	-3	4,979	-0.06%
2019/01/10	15	76.59	13	76.32	77.00	2	4,948	0.04%
2019/01/09	12	77.73	8	77.80	76.30	4	4,908	0.08%
2019/01/08	22	76.15	38	76.87	77.00	-16	4,831	-0.33%
2019/01/07	10	75.06	4	76.28	74.70	6	4,718	0.13%
2019/01/04	2	73.30	8	73.43	75.30	-6	4,661	-0.13%
2019/01/03	1	74.30	2	74.95	74.70	-1	4,650	-0.02%
2019/01/02	5	75.12	16	76.31	74.30	-11	4,633	-0.24%
2018/12/28	1.1	73.61	1	73.80	74.80	0.1	4,548	0.00%
2018/12/27	4	73.75	4	72.30	73.60	0	4,528	0.00%
2018/12/26	11	72.75	13	70.58	70.20	-2	4,439	-0.05%
2018/12/25	24	71.81	17	70.95	72.30	7	4,421	0.16%
2018/12/24	15	74.19	68	74.54	73.70	-53	4,383	-1.21%
2018/12/22	7	74.59	4	73.90	73.80	3	4,325	0.07%
2018/12/21	9	73.02	11	71.98	74.20	-2	4,317	-0.05%
2018/12/20	27	72.69	44	72.97	72.70	-17	4,262	-0.40%
2018/12/19	15	73.93	29	74.03	74.50	-14	4,208	-0.33%
2018/12/18	32	74.86	21	74.90	73.20	11	4,146	0.27%
2018/12/17	22	74.25	34.3	74.51	74.70	-12.3	4,070	-0.30%
2018/12/14	27	75.06	19	74.66	74.90	8	4,070	0.20%
2018/12/13	19	74.45	22	75.31	74.00	-3	3,991	-0.08%
2018/12/12	29	74.04	28	74.34	73.60	1	3,837	0.03%
2018/12/11	15	73.98	37	73.58	74.40	-22	3,719	-0.59%
2018/12/10	83	72.20	35	72.51	71.00	48	3,565	1.35%
2018/12/07	42	74.44	43	73.87	75.50	-1	3,414	-0.03%
2018/12/06	0.3	68.90	4	67.45	68.90	-3.8	3,145	-0.12%
2018/12/05	3	70.27	4	70.60	71.00	-1	3,077	-0.03%
2018/12/04	36	71.61	5	70.84	70.40	31	3,030	1.02%
2018/12/03	27	70.20	40	70.11	71.00	-13	2,989	-0.43%
2018/11/30	34	67.90	38	67.57	68.00	-4	2,868	-0.14%
2018/11/29	16	66.46	6	67.07	68.00	10	2,757	0.36%
2018/11/28	58	64.50	37	64.36	64.00	21	2,624	0.80%
2018/11/27	0	0.00	1	61.60	61.60	-1	2,530	-0.04%
2018/11/26	2	60.30	2	60.75	61.00	0	2,536	0.00%
2018/11/23	1	60.60	7	59.84	59.40	-6	2,539	-0.24%
2018/11/22	26	61.63	23	61.63	60.50	3	2,525	0.12%
2018/11/21	11	60.24	13	60.20	60.20	-2	2,456	-0.08%
2018/11/20	66	60.65	67	60.56	59.90	-1	2,462	-0.04%
2018/11/19	3	58.23	5	58.64	59.00	-2	2,341	-0.09%
2018/11/16	39	58.36	20	58.90	57.90	19	2,338	0.81%
2018/11/15	3	57.80	0	0.00	58.50	3	2,332	0.13%
2018/11/13	26	57.62	37	57.84	58.20	-11	2,278	-0.48%
2018/11/12	115	56.95	56	56.84	57.00	59	2,187	2.70%	大買/
2018/11/09	68	56.02	74	56.63	56.70	-6	2,111	-0.28%
2018/11/08	2	54.30	3	54.00	53.00	-1	1,945	-0.05%
2018/11/07	50	52.76	1	53.40	53.60	49	1,933	2.53%
2018/11/06	3	51.53	2	51.95	51.30	1	1,973	0.05%
2018/11/05	22	53.30	11	53.51	53.60	11	1,993	0.55%
2018/11/02	7	51.80	0	0.00	52.30	7	1,995	0.35%
2018/11/01	12	51.03	16	50.94	50.90	-4	2,035	-0.20%
2018/10/31	30	50.04	1	49.40	50.30	29	2,011	1.44%
2018/10/30	2	48.08	1	47.60	48.10	1	1,982	0.05%
2018/10/29	11	47.85	12	48.10	48.20	-1	2,000	-0.05%
2018/10/26	1	46.50	24	46.86	46.90	-23	2,016	-1.14%
2018/10/25	2	47.63	1	47.85	47.80	1	2,035	0.05%
2018/10/24	4	48.96	1	48.40	48.95	3	2,044	0.15%
2018/10/23	6	48.60	5	48.62	47.90	1	2,084	0.05%
2018/10/22	25	49.42	5	49.44	49.65	20	2,123	0.94%
2018/10/18	0	0.00	1	47.55	47.50	-1	2,189	-0.05%
2018/10/17	6	47.75	10	48.10	47.75	-4	2,280	-0.18%
2018/10/16	9	47.83	0	0.00	48.30	9	2,426	0.37%
2018/10/12	2	46.38	1	46.90	47.45	1	2,830	0.04%
2018/10/11	1	44.80	52	44.86	45.00	-51	3,307	-1.54%
2018/10/08	0	0.00	9	49.92	49.50	-9	3,397	-0.26%
2018/10/05	36	49.49	41	49.43	49.60	-5	3,558	-0.14%
2018/10/04	10	52.40	8	52.61	52.50	2	3,641	0.05%
2018/10/03	18	52.80	0	0.00	52.80	18	3,701	0.49%
2018/10/02	1	53.70	30	54.21	53.60	-29	3,826	-0.76%
2018/09/28	2	54.55	0	0.00	54.30	2	3,959	0.05%
2018/09/26	1	54.70	1	54.50	54.50	0	4,133	0.00%
2018/09/25	2	55.20	2	55.20	55.20	0	4,209	0.00%
2018/09/21	1	54.00	1	55.10	54.20	0	4,446	0.00%
2018/09/20	4	53.00	27	53.41	53.60	-23	4,636	-0.50%
2018/09/19	1	56.50	1	56.80	56.00	0	4,618	0.00%
2018/09/18	1	56.80	1	56.00	56.00	0	4,657	0.00%
2018/09/17	2	57.50	0	0.00	57.30	2	4,708	0.04%
2018/09/14	4	57.80	2	57.60	57.90	2	4,776	0.04%
2018/09/13	13	57.33	1	57.40	56.30	12	4,817	0.25%
2018/09/11	4	57.03	5	57.10	57.40	-1	4,946	-0.02%
2018/09/10	21	56.21	5	56.28	55.70	16	4,992	0.32%
2018/09/07	3	58.43	3	58.53	58.10	0	5,026	0.00%
2018/09/06	7	59.81	3	60.40	59.60	4	5,086	0.08%
2018/09/05	6	59.63	2	59.95	59.80	4	5,383	0.07%
2018/09/04	4	61.20	3	61.53	61.30	1	5,623	0.02%
2018/09/03	19	60.57	9	60.51	59.90	10	5,717	0.17%
2018/08/31	17	60.60	1	60.20	60.20	16	5,857	0.27%
2018/08/30	0	0.00	1	62.00	61.50	-1	5,945	-0.02%
2018/08/29	1	62.20	0	0.00	62.30	1	6,104	0.02%
2018/08/28	16	62.38	18	62.38	61.80	-2	6,444	-0.03%
2018/08/27	4	61.20	2	62.10	62.10	2	6,735	0.03%
2018/08/24	11	58.52	63	58.10	57.90	-52	6,968	-0.75%
2018/08/23	2	59.90	3	60.23	59.60	-1	6,941	-0.01%
2018/08/22	1	60.80	0	0.00	60.20	1	6,927	0.01%
2018/08/21	10	61.79	4	61.85	61.80	6	6,929	0.09%
2018/08/20	8	61.05	7	61.49	61.50	1	6,961	0.01%
2018/08/17	10	62.76	2	62.40	61.80	8	6,981	0.11%
2018/08/16	3	63.10	3	63.60	63.10	0	7,040	0.00%
2018/08/13	3	64.60	4	64.73	63.90	-1	7,203	-0.01%
2018/08/10	16	68.80	6	68.22	67.50	10	7,196	0.14%
2018/08/09	5	69.06	12	68.18	69.00	-7	7,183	-0.10%
2018/08/08	32	69.24	22	69.22	68.70	10	7,190	0.14%
2018/08/07	9	70.81	6	71.03	70.40	3	7,219	0.04%
2018/08/06	2	70.50	0	0.00	70.30	2	7,232	0.03%
2018/08/03	4	70.53	6	70.10	70.90	-2	7,276	-0.03%
2018/08/02	2	71.35	2	70.95	71.10	0	7,376	0.00%
2018/08/01	5	73.00	1	73.30	72.40	4	7,396	0.05%
2018/07/31	1	72.70	0	0.00	73.10	1	7,377	0.01%
2018/07/30	6	72.47	13	73.63	72.70	-7	7,390	-0.09%
2018/07/27	7	75.60	24	75.54	74.20	-17	7,344	-0.23%
2018/07/26	2	75.10	38	74.00	75.00	-36	7,300	-0.49%
2018/07/25	0	0.00	5	74.00	74.00	-5	7,273	-0.07%
2018/07/24	47	73.07	13	72.88	73.80	34	7,254	0.47%
2018/07/23	18	73.47	12	70.88	70.80	6	7,169	0.08%
2018/07/20	18	76.88	28	76.06	76.00	-10	7,037	-0.14%
2018/07/19	153	78.63	63	77.60	77.40	90	6,949	1.30%	大買/
2018/07/18	67	77.65	128	79.09	81.00	-61	6,682	-0.91%	大賣/
2018/07/17	5	73.70	6	73.67	73.70	-1	6,220	-0.02%
2018/07/16	17	74.46	10	74.66	73.50	7	6,239	0.11%
2018/07/13	46	74.08	15	74.82	74.20	31	6,200	0.50%
2018/07/12	21	74.34	17	74.65	74.70	4	6,142	0.07%
2018/07/11	3	74.10	11	72.93	73.40	-8	6,256	-0.13%
2018/07/10	8	73.61	18	73.57	74.00	-10	6,308	-0.16%
2018/07/09	24	72.90	13	72.82	72.00	11	6,188	0.18%
2018/07/06	4	71.68	11	72.02	72.60	-7	6,129	-0.11%
2018/07/05	1	70.60	5	71.20	69.10	-4	6,056	-0.07%
2018/07/04	9	72.18	7.5	72.73	72.00	1.5	6,016	0.02%
2018/07/03	11	72.60	6	72.65	71.70	5	5,902	0.08%
2018/07/02	13	73.87	10	73.78	72.50	3	5,835	0.05%
2018/06/29	17	71.86	20	72.69	73.70	-3	5,640	-0.05%
2018/06/28	0	0.00	11	67.25	67.00	-11	5,462	-0.20%
2018/06/27	40	68.75	3	68.30	68.50	37	5,506	0.67%
2018/06/26	5	65.22	4	66.58	66.80	1	5,488	0.02%
2018/06/25	2	66.75	58	67.09	65.50	-56	5,443	-1.03%
2018/06/22	3	69.47	6	69.27	69.00	-3	5,379	-0.06%
2018/06/21	10	71.28	62	70.91	71.50	-52	5,326	-0.98%
2018/06/20	31	69.82	28	70.12	69.50	3	5,302	0.06%
2018/06/19	22	72.70	7	72.90	72.20	15	5,200	0.29%
2018/06/15	40	73.32	8	72.86	72.10	32	5,143	0.62%
2018/06/14	46	72.44	31	72.13	71.30	15	5,072	0.30%
2018/06/13	36	76.43	20	75.91	71.80	16	5,003	0.32%
2018/06/12	40	76.38	57	74.29	78.10	-17	4,805	-0.35%
2018/06/11	24	72.52	69	72.28	71.00	-45	4,581	-0.98%
2018/06/08	67	71.63	22	72.40	71.50	45	4,493	1.00%
2018/06/07	35	71.21	13.3	71.10	70.30	21.7	4,356	0.50%
2018/06/06	72	72.03	77	72.75	72.20	-5	4,301	-0.12%
2018/06/05	64	72.65	89	74.69	71.00	-25	4,173	-0.60%
2018/06/04	60	73.15	67	72.32	74.40	-7	3,814	-0.18%
2018/06/01	54	65.92	92	66.56	67.70	-38	3,540	-1.07%
2018/05/31	1	61.80	2	61.75	61.60	-1	3,308	-0.03%
2018/05/30	1	61.70	0	0.00	61.80	1	3,305	0.03%
2018/05/29	0	0.00	101	62.62	62.30	-101	3,305	-3.06%	大賣/鉅額交易
2018/05/28	0.5	62.80	23	63.46	63.20	-22.5	3,317	-0.68%
2018/05/25	10	63.10	13	62.93	62.90	-3	3,310	-0.09%
2018/05/24	14	63.45	5.5	63.01	63.40	8.5	3,293	0.26%
2018/05/23	7	62.96	28	62.60	62.50	-21	3,241	-0.65%
2018/05/22	0.3	61.30	14	61.08	61.30	-13.7	3,131	-0.44%
2018/05/21	40	61.36	4	62.07	61.70	36	3,127	1.15%
2018/05/18	3	60.14	9	59.98	60.40	-6	3,050	-0.20%
2018/05/17	2	59.65	1	59.80	58.70	1	3,001	0.03%
2018/05/16	5	60.16	4	59.73	59.50	1	2,977	0.03%
2018/05/15	6	60.63	15	60.27	61.00	-9	2,946	-0.31%
2018/05/14	8	59.81	2	59.25	59.10	6	2,888	0.21%
2018/05/11	9	58.99	24	59.24	59.30	-15	2,859	-0.52%
2018/05/10	35	59.02	37	58.66	59.50	-2	2,928	-0.07%
2018/05/09	23	56.93	12	57.64	56.70	11	2,816	0.39%
2018/05/08	11	56.86	10	56.65	56.40	1	2,773	0.04%
2018/05/07	16	57.73	5	58.08	56.80	11	2,767	0.40%
2018/05/04	4	57.03	0	0.00	57.40	4	2,744	0.15%
2018/05/03	0	0.00	8	56.84	56.50	-8	2,751	-0.29%
2018/05/02	12	56.69	3	57.13	57.10	9	2,744	0.33%
2018/04/30	10	54.94	11	55.76	56.70	-1	2,719	-0.04%
2018/04/26	10	54.40	1	53.40	53.00	9	2,696	0.33%
2018/04/25	9	54.47	21	54.27	54.00	-12	2,676	-0.45%
2018/04/24	23.5	53.68	7	53.60	53.30	16.5	2,662	0.62%
2018/04/23	2	56.30	1	55.40	55.40	1	2,630	0.04%
2018/04/20	27	56.10	10	57.39	56.00	17	2,609	0.65%
2018/04/19	4	58.15	10	57.84	58.80	-6	2,538	-0.24%
2018/04/18	28	58.41	19	59.00	58.30	9	2,497	0.36%
2018/04/17	30	58.42	67	58.76	59.70	-37	2,396	-1.54%
2018/04/16	39	56.73	25	56.72	57.00	14	2,273	0.62%
2018/04/13	6	55.05	39	54.94	54.70	-33	2,181	-1.51%
2018/04/12	5	54.80	14	54.57	54.70	-9	2,243	-0.40%
2018/04/11	2	54.55	5	55.02	54.70	-3	2,335	-0.13%
2018/04/10	11	54.94	1	54.80	54.30	10	2,524	0.40%
2018/04/09	5	54.00	5	54.48	54.00	0	2,593	0.00%
2018/04/03	1	53.40	0	0.00	53.30	1	2,828	0.04%
2018/04/02	41	54.88	37	55.02	54.30	4	2,837	0.14%
2018/03/31	30	54.57	47	54.39	54.70	-17	2,795	-0.61%
2018/03/30	78	54.47	57	54.69	54.70	21	2,773	0.76%
2018/03/29	18	53.13	21	53.30	53.40	-3	2,717	-0.11%
2018/03/28	0	0.00	7	52.06	52.00	-7	2,728	-0.26%
2018/03/23	1	50.70	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	53.00	0	0.00	52.50	0	2,789	0.00%
2018/03/21	6	53.17	7	53.19	53.00	-1	2,843	-0.04%
2018/03/20	1	53.10	1	53.20	53.10	0	2,837	0.00%
2018/03/19	29	54.67	28	55.04	54.20	1	2,845	0.04%
2018/03/16	2	53.85	6	53.43	55.00	-4	2,819	-0.14%
2018/03/15	10	54.30	17	55.25	54.30	-7	2,721	-0.26%
2018/03/13	8	54.20	2	54.60	54.10	6	2,661	0.23%
2018/03/12	0	0.00	5	53.68	54.30	-5	2,652	-0.19%
2018/03/09	11	53.52	14	53.37	53.40	-3	2,613	-0.11%
2018/03/08	0	0.00	5	52.20	52.20	-5	2,605	-0.19%
2018/03/07	44	52.75	5	52.94	51.80	39	2,672	1.46%
2018/03/06	28	52.73	28	53.24	53.00	0	2,628	0.00%
2018/03/05	3	52.33	0	0.00	51.50	3	2,580	0.12%
2018/03/01	5	53.06	29	52.67	52.70	-24	2,597	-0.92%
2018/02/27	20	52.27	26	52.58	52.00	-6	2,638	-0.23%
2018/02/26	12	51.82	14	52.53	52.00	-2	2,675	-0.07%
2018/02/23	0	51.40	3	51.47	51.40	-3	2,653	-0.11%
2018/02/22	1	50.70	1	50.50	50.50	0	2,631	0.00%
2018/02/21	1	48.95	6	49.43	50.20	-5	2,612	-0.19%
2018/02/09	2	45.05	6	46.39	46.70	-4	2,593	-0.15%
2018/02/08	2	47.10	0	0.00	47.60	2	2,572	0.08%
2018/02/07	5	47.42	0	0.00	46.75	5	2,572	0.19%
2018/02/06	10	47.51	14	46.50	45.45	-4	2,556	-0.16%
2018/02/05	3	49.80	29	49.82	49.85	-26	2,525	-1.03%
2018/02/02	57	51.85	26	52.21	50.90	31	2,519	1.23%
2018/02/01	8	50.20	2	50.70	50.30	6	2,394	0.25%
2018/01/31	8	49.61	25	49.49	50.20	-17	2,396	-0.71%
2018/01/30	21	49.10	21	49.67	49.35	0	2,390	0.00%
2018/01/29	16	48.71	0	0.00	48.80	16	2,380	0.67%
2018/01/26	12	49.57	5	49.51	49.25	7	2,373	0.29%
2018/01/25	1	50.30	3	49.97	50.00	-2	2,407	-0.08%
2018/01/24	2	50.10	0	0.00	50.10	2	2,402	0.08%
2018/01/23	0	0.00	3	50.83	50.50	-3	2,392	-0.13%
2018/01/22	5	51.14	9	51.16	51.30	-4	2,384	-0.17%
2018/01/19	14	50.71	18	50.87	50.90	-4	2,380	-0.17%
2018/01/18	0	0.00	3.4	50.77	50.40	-3.4	2,373	-0.14%
2018/01/17	1	51.10	17	50.78	50.70	-16	2,369	-0.68%
2018/01/16	0	0.00	10	50.70	50.90	-10	2,362	-0.42%
2018/01/12	11	50.65	5	50.60	50.60	6	2,360	0.25%
2018/01/11	1	50.50	4	50.45	50.20	-3	2,345	-0.13%
2018/01/10	81	50.86	30	51.53	50.30	51	2,332	2.19%
2018/01/09	5	54.10	7	54.47	54.40	-2	2,231	-0.09%
2018/01/08	42	55.10	21	56.05	54.10	21	2,214	0.95%
2018/01/05	52	55.88	49	56.51	55.80	3	2,134	0.14%
2018/01/04	68	56.65	154	56.59	56.60	-86	2,045	-4.20%	大賣/
2018/01/03	4	54.65	13	54.89	54.60	-9	1,860	-0.48%
2018/01/02	79	55.05	118	54.29	54.60	-39	1,784	-2.18%	大賣/