宏捷科 (8086)-富邦-建國券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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

宏捷科 (8086)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/21	4.1	129.47	0	0.00	128.50	4.1	4,767	0.09%
2024/05/20	0	129.10	4	130.00	130.00	-4	5,075	-0.08%
2024/05/17	8.4	128.56	1	128.50	128.50	7.4	5,354	0.14%
2024/05/16	5.3	129.81	1	130.00	130.00	4.3	5,652	0.08%
2024/05/15	7.1	129.15	6	128.42	128.50	1.1	5,715	0.02%
2024/05/14	1	128.00	4	129.13	129.00	-3	5,812	-0.05%
2024/05/13	3.2	128.67	0.1	129.50	128.00	3	5,957	0.05%
2024/05/10	21.1	129.98	3	129.50	129.00	18.1	6,025	0.30%
2024/05/09	4	137.38	3	137.50	136.00	1	6,017	0.02%
2024/05/08	0.1	140.50	10.1	140.90	141.00	-10	6,125	-0.16%
2024/05/07	2.1	137.79	8	139.00	138.00	-6	6,160	-0.10%
2024/05/06	4	139.62	0	0.00	137.50	4	6,159	0.07%
2024/05/03	6	139.00	2.2	139.51	139.00	3.8	6,128	0.06%
2024/05/02	2	135.50	2	136.50	135.50	0	6,131	0.00%
2024/04/30	36.1	139.80	35	139.10	138.00	1.1	6,128	0.02%
2024/04/29	9.2	135.08	7.2	135.64	137.00	2	6,095	0.03%
2024/04/26	0.1	130.73	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	2	129.25	6	129.75	129.50	-4	6,159	-0.06%
2024/04/24	6	132.25	0.1	132.50	133.00	5.9	6,199	0.10%
2024/04/23	3	129.00	0	0.00	129.50	3	6,231	0.05%
2024/04/22	6	128.00	2	126.51	126.50	4	6,254	0.06%
2024/04/19	7.3	128.02	6.1	131.04	130.50	1.2	6,244	0.02%
2024/04/18	4.2	135.91	2.1	136.01	136.00	2.1	6,235	0.03%
2024/04/17	2.1	135.29	1	137.47	137.00	1.1	6,273	0.02%
2024/04/16	9.3	132.76	4.2	132.05	132.00	5.2	6,267	0.08%
2024/04/15	9.3	138.00	3	137.17	137.00	6.3	6,267	0.10%
2024/04/12	4.1	140.42	2	139.25	139.50	2.1	6,300	0.03%
2024/04/11	8.2	141.77	2	142.75	142.00	6.2	6,385	0.10%
2024/04/10	2.2	145.47	7.1	145.22	145.50	-4.9	6,613	-0.07%
2024/04/09	13.2	145.51	3	145.67	145.50	10.2	6,700	0.15%
2024/04/08	4.3	147.07	8.1	151.38	146.00	-3.8	6,701	-0.06%
2024/04/03	174.5	151.55	15.3	152.84	153.00	159.2	6,653	2.39%	大買/鉅額交易
2024/04/02	5	149.00	3	149.50	150.00	2	6,505	0.03%
2024/04/01	3.2	146.06	1	149.00	146.00	2.2	6,500	0.03%
2024/03/29	6	144.91	1	144.00	144.00	5	6,539	0.08%
2024/03/28	10	145.35	3.4	143.35	143.00	6.6	6,631	0.10%
2024/03/27	2	148.00	12	147.92	147.50	-10	6,657	-0.15%
2024/03/26	18.1	152.79	4.7	152.08	148.00	13.5	6,672	0.20%
2024/03/25	15.1	157.52	7	155.86	154.00	8.1	6,721	0.12%
2024/03/22	2	149.25	16	149.69	152.00	-14	6,761	-0.21%
2024/03/21	18.7	147.88	6	146.84	146.50	12.6	6,791	0.19%
2024/03/20	30.1	153.07	8.1	151.30	148.00	22	6,725	0.33%
2024/03/19	12.1	157.50	25	158.58	158.00	-12.9	6,646	-0.19%
2024/03/18	2	155.00	6	157.67	158.00	-4	6,507	-0.06%
2024/03/15	16	153.63	20.2	153.93	153.50	-4.2	6,533	-0.06%
2024/03/14	24.1	149.35	22.4	148.75	148.00	1.7	6,492	0.03%
2024/03/13	10.1	152.65	7.2	155.37	153.50	2.9	6,499	0.04%
2024/03/12	11	157.59	12.1	158.70	157.50	-1.1	6,554	-0.02%
2024/03/11	12.3	154.46	24	155.16	154.50	-11.7	6,616	-0.18%
2024/03/08	20.5	150.20	27	148.50	148.00	-6.5	6,843	-0.09%
2024/03/07	23.8	158.03	195.4	155.81	155.50	-171.5	6,863	-2.50%	大賣/鉅額交易
2024/03/06	20.3	151.96	25.9	155.51	156.50	-5.6	6,810	-0.08%
2024/03/05	191.5	152.84	33.2	157.45	153.00	158.3	7,132	2.22%	大買/鉅額交易
2024/03/04	25.8	151.06	13.6	149.49	149.50	12.3	6,935	0.18%
2024/03/01	23	146.83	19.5	148.54	149.00	3.5	7,028	0.05%
2024/02/29	1	139.00	3	138.36	141.50	-2	7,376	-0.03%
2024/02/27	15.1	137.99	12.4	137.86	137.50	2.7	7,583	0.04%
2024/02/26	8	140.38	11.1	140.68	141.50	-3.1	7,726	-0.04%
2024/02/23	4	143.13	2	141.54	142.00	2	7,717	0.03%
2024/02/22	12	147.70	36	147.72	145.50	-24	7,700	-0.31%
2024/02/21	32.2	150.10	25.3	148.88	147.50	6.9	7,663	0.09%
2024/02/20	17	146.26	15.3	144.91	143.50	1.7	7,390	0.02%
2024/02/19	6.3	143.58	77.5	144.91	146.00	-71.2	7,152	-1.00%
2024/02/16	10.2	131.02	14.4	130.84	133.00	-4.2	6,911	-0.06%
2024/02/15	11	129.87	12	131.04	131.00	-1	6,907	-0.01%
2024/02/05	10.2	128.33	20.1	129.59	127.50	-9.8	6,912	-0.14%
2024/02/02	6.1	125.36	2	125.25	123.00	4.1	7,017	0.06%
2024/02/01	2.1	124.75	6	124.50	124.50	-4	7,181	-0.06%
2024/01/31	26.1	124.29	16.1	124.25	124.00	10	7,284	0.14%
2024/01/30	0	0.00	10.4	120.02	121.00	-10.4	7,457	-0.14%
2024/01/29	8	117.88	1	117.00	117.00	7	7,574	0.09%
2024/01/26	3	115.66	10	117.30	117.00	-7	7,741	-0.09%
2024/01/25	17.1	118.26	10	115.50	115.50	7.1	7,829	0.09%
2024/01/24	17.1	117.83	13	117.96	118.00	4.1	8,076	0.05%
2024/01/23	7.1	117.16	0	0.00	117.00	7.1	8,270	0.09%
2024/01/22	4.1	117.05	3	118.33	118.50	1.1	8,375	0.01%
2024/01/19	6.1	113.68	76	112.68	115.00	-69.9	8,337	-0.84%
2024/01/18	5.1	114.20	2	113.00	113.00	3.1	8,290	0.04%
2024/01/17	7.5	116.97	9	117.56	116.50	-1.5	8,260	-0.02%
2024/01/16	1	114.52	0	0.00	116.50	1	8,224	0.01%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	11	113.91	0	0.00	113.50	11	8,208	0.13%
2024/01/11	61	115.46	3	114.67	114.50	58	8,179	0.71%
2024/01/10	0	116.50	15	115.37	115.50	-15	8,148	-0.18%
2024/01/09	1	117.01	3	117.67	117.00	-2	8,130	-0.02%
2024/01/08	2	118.00	1	117.00	117.00	1	8,104	0.01%
2024/01/05	10.3	117.83	8	117.31	117.00	2.2	8,054	0.03%
2024/01/04	31	122.11	9.1	118.80	118.50	21.9	7,944	0.28%
2024/01/03	14.3	121.59	5	120.00	120.00	9.3	7,701	0.12%
2024/01/02	2	129.27	0	130.00	129.00	2	7,612	0.03%
2023/12/29	2	131.00	1	131.50	131.00	1	7,661	0.01%
2023/12/28	22.2	128.93	0.3	131.00	128.00	21.9	7,880	0.28%
2023/12/27	2.1	131.53	3	132.00	132.00	-0.9	7,841	-0.01%
2023/12/26	0.1	129.96	2	130.00	130.00	-1.9	7,810	-0.02%
2023/12/25	29.5	127.49	18.3	129.76	129.50	11.2	7,736	0.14%
2023/12/22	7	121.51	14	122.79	123.50	-7	7,629	-0.09%
2023/12/21	8.1	120.31	22	119.11	119.00	-14	7,557	-0.18%
2023/12/20	45.5	121.57	117	122.03	122.00	-71.5	7,532	-0.95%	大賣/
2023/12/19	31.4	125.56	1	125.04	122.50	30.4	7,433	0.41%
2023/12/18	12.4	130.46	9	129.44	129.50	3.4	7,350	0.05%
2023/12/15	1.3	134.92	2.1	134.97	134.50	-0.8	7,320	-0.01%
2023/12/14	7.3	135.54	8.1	135.99	134.00	-0.8	7,408	-0.01%
2023/12/13	13.4	136.75	11	137.18	136.00	2.3	7,405	0.03%
2023/12/12	16.1	139.31	4.5	139.50	138.00	11.6	7,399	0.16%
2023/12/11	1	140.02	6	141.25	140.50	-5	7,360	-0.07%
2023/12/08	3.1	140.49	15	139.67	139.00	-11.9	7,394	-0.16%
2023/12/07	41.4	140.34	19	141.18	137.50	22.4	7,512	0.30%
2023/12/06	20.2	139.71	39.2	141.20	142.00	-19	7,637	-0.25%
2023/12/05	188.2	139.44	188.2	139.00	139.00	0.1	7,538	0.00%	大買/大賣/
2023/12/04	19.2	140.45	15	139.23	139.50	4.2	7,401	0.06%
2023/12/01	23	137.89	11.4	137.23	137.50	11.6	7,428	0.16%
2023/11/30	21.4	138.00	57.7	139.45	139.00	-36.3	7,508	-0.48%
2023/11/29	6	129.33	9	130.61	130.50	-3	7,336	-0.04%
2023/11/28	9.2	125.31	7.3	126.62	127.50	1.9	7,309	0.03%
2023/11/27	66	136.25	15.5	138.02	125.50	50.5	7,161	0.70%
2023/11/24	16.2	127.93	258.3	138.14	139.00	-242.1	6,737	-3.59%	大賣/鉅額交易
2023/11/22	16	121.53	3	122.67	122.50	13	6,286	0.21%
2023/11/21	2	123.00	4	123.75	124.00	-2	6,247	-0.03%
2023/11/20	19.6	122.98	6.2	123.40	123.00	13.4	6,208	0.22%
2023/11/17	2	127.75	2	127.50	127.00	0	6,142	0.00%
2023/11/16	3.5	128.72	15	128.63	129.50	-11.5	6,124	-0.19%
2023/11/15	8	130.94	15	130.93	129.00	-7	6,074	-0.12%
2023/11/14	5	130.00	10.2	130.26	131.00	-5.2	6,020	-0.09%
2023/11/13	166.2	132.52	1.1	131.49	131.00	165.2	5,958	2.77%	大買/鉅額交易
2023/11/10	7.1	131.14	18	130.94	132.00	-10.9	5,855	-0.19%
2023/11/09	13.1	126.72	60.7	127.50	129.50	-47.6	5,621	-0.85%
2023/11/08	7.1	121.24	18	122.72	123.00	-10.9	5,388	-0.20%
2023/11/07	49.1	120.79	45.3	120.73	120.00	3.7	5,235	0.07%
2023/11/06	14	116.36	17.3	117.03	116.50	-3.3	4,945	-0.07%
2023/11/03	26.1	113.18	36.1	112.78	112.00	-10	4,829	-0.21%
2023/11/02	18	112.78	15.1	112.20	112.00	3	4,675	0.06%
2023/11/01	33	112.44	21.1	112.84	112.50	11.9	4,719	0.25%
2023/10/31	3	107.50	39.7	111.34	112.50	-36.7	4,614	-0.80%
2023/10/30	11.3	103.60	2	103.75	102.50	9.3	4,409	0.21%
2023/10/27	5	96.08	4	96.98	95.80	1	4,291	0.02%
2023/10/26	2.3	96.30	3.1	96.51	96.00	-0.8	4,311	-0.02%
2023/10/25	0.5	100.50	5	99.96	99.80	-4.5	4,325	-0.10%
2023/10/24	8.1	97.66	6	97.99	97.50	2	4,317	0.05%
2023/10/23	1.1	99.58	11.2	98.83	98.80	-10.1	4,354	-0.23%
2023/10/20	8.1	98.32	5	99.00	99.00	3.1	4,363	0.07%
2023/10/19	6	102.17	0	0.00	101.50	6	4,417	0.14%
2023/10/18	1	104.51	6	104.50	104.50	-5	4,446	-0.11%
2023/10/17	5	105.00	103	107.41	104.50	-98	4,526	-2.16%	大賣/
2023/10/16	4	107.50	0	0.00	107.50	4	4,590	0.09%
2023/10/13	6	107.75	0	107.50	106.50	6	4,614	0.13%
2023/10/12	3	105.51	55	107.03	107.50	-52	4,638	-1.12%
2023/10/11	8	106.43	16	105.16	104.50	-8	4,650	-0.17%
2023/10/06	2	107.75	1	108.00	107.50	1	4,674	0.02%
2023/10/05	7	108.50	2.1	107.52	107.50	5	4,711	0.11%
2023/10/04	215.6	111.16	1	116.00	109.00	214.6	4,741	4.53%	大買/鉅額交易
2023/10/03	1	109.02	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	111.00	2.2	109.61	109.50	-2.1	4,710	-0.05%
2023/09/28	5	108.90	2	108.00	107.50	3	4,924	0.06%
2023/09/27	7.1	108.78	5	107.80	108.00	2.1	5,086	0.04%
2023/09/26	3	109.50	3	109.50	108.50	0	5,103	0.00%
2023/09/25	17	111.15	3	111.00	111.00	14	5,119	0.27%
2023/09/22	1.1	111.02	1	111.00	111.50	0.1	5,146	0.00%
2023/09/21	7	110.64	7	110.36	110.50	0	5,139	0.00%
2023/09/20	7.1	111.49	23	112.48	112.50	-15.9	5,107	-0.31%
2023/09/19	24.1	114.21	9	114.17	113.50	15.1	5,073	0.30%
2023/09/18	2	119.50	12	119.79	119.00	-10	4,963	-0.20%
2023/09/15	11	118.23	3	117.67	117.00	8	4,928	0.16%
2023/09/14	5	117.80	19	118.11	118.00	-14	4,887	-0.29%
2023/09/13	10.1	119.50	15	118.00	118.00	-4.9	4,824	-0.10%
2023/09/12	41	120.04	29.8	121.30	120.50	11.2	4,754	0.24%
2023/09/11	20	119.18	38.1	121.05	117.50	-18.1	4,616	-0.39%
2023/09/08	6	114.50	9	115.89	116.50	-3	4,370	-0.07%
2023/09/07	32	116.41	36.2	115.54	115.00	-4.2	4,311	-0.10%
2023/09/06	27.2	113.47	33.2	114.10	114.00	-6	4,118	-0.15%
2023/09/05	79.1	111.94	52.3	112.06	112.00	26.8	3,955	0.68%
2023/09/04	11	106.66	35.9	106.39	110.00	-24.8	3,740	-0.66%
2023/09/01	7.1	99.97	20.4	100.40	100.00	-13.2	3,578	-0.37%
2023/08/31	1.2	98.44	7.1	98.39	97.00	-5.9	3,519	-0.17%
2023/08/30	19	96.85	19.4	96.94	97.70	-0.4	3,555	-0.01%
2023/08/29	0.2	91.00	0	0.00	91.70	0.2	3,535	0.01%
2023/08/28	10.1	91.63	4	90.75	90.60	6.1	3,558	0.17%
2023/08/25	5.2	94.51	9	93.51	93.20	-3.8	3,585	-0.11%
2023/08/24	7.1	94.70	3	94.70	94.40	4.1	3,576	0.11%
2023/08/23	1.1	93.79	3.3	94.33	94.60	-2.2	3,561	-0.06%
2023/08/22	3	90.20	7	90.29	90.40	-4	3,524	-0.11%
2023/08/21	0	87.60	4	87.50	87.50	-4	3,506	-0.11%
2023/08/18	18	88.89	9	87.50	87.50	9	3,505	0.26%
2023/08/17	0	0.00	2	89.65	89.90	-2	3,515	-0.06%
2023/08/16	10.1	88.80	6	88.70	88.90	4.1	3,512	0.12%
2023/08/15	7.3	89.15	4	88.70	88.00	3.3	3,502	0.09%
2023/08/14	6.1	90.76	4	89.50	89.50	2.1	3,488	0.06%
2023/08/11	8	92.70	8	92.55	91.80	0	3,487	0.00%
2023/08/10	12	93.73	0	0.00	93.60	12	3,487	0.34%
2023/08/09	17.4	96.69	2	96.30	94.90	15.4	3,499	0.44%
2023/08/08	18	99.14	18.2	98.80	99.20	-0.2	3,431	0.00%
2023/08/07	7	101.71	16.3	100.29	100.00	-9.3	3,397	-0.27%
2023/08/04	7.2	97.81	42.5	98.25	99.50	-35.3	3,254	-1.09%
2023/08/02	13.1	91.38	7	91.13	90.50	6.1	3,095	0.20%
2023/08/01	0.1	92.28	2.2	92.44	92.50	-2.1	3,084	-0.07%
2023/07/31	14	92.59	18	93.04	92.30	-4	3,097	-0.13%
2023/07/28	23.5	92.43	14	92.69	91.60	9.5	3,081	0.31%
2023/07/27	1.2	91.15	5	91.08	91.10	-3.8	3,068	-0.12%
2023/07/26	32.4	92.48	9	90.64	90.00	23.4	3,101	0.76%
2023/07/25	8.2	96.26	7	95.50	95.50	1.2	3,086	0.04%
2023/07/24	35.2	97.62	30	97.89	95.90	5.2	3,095	0.17%
2023/07/21	27.3	97.93	12	97.55	97.50	15.3	3,030	0.50%
2023/07/20	21.3	98.93	31	99.89	100.00	-9.8	3,024	-0.32%
2023/07/19	34.1	99.05	40.1	97.50	96.20	-6.1	2,932	-0.21%
2023/07/18	17.1	96.69	10	96.96	96.50	7.1	2,905	0.24%
2023/07/17	21.6	96.73	28.1	96.72	96.60	-6.4	2,913	-0.22%
2023/07/14	2.2	97.73	0	98.50	97.60	2.2	2,935	0.07%
2023/07/13	29.5	99.33	22.1	97.74	97.60	7.4	2,963	0.25%
2023/07/12	7.3	100.81	4	101.13	99.20	3.3	2,963	0.11%
2023/07/11	4	100.21	12.1	102.08	103.00	-8.1	2,923	-0.28%
2023/07/10	30.1	98.37	36	99.57	99.90	-6	2,853	-0.21%
2023/07/07	18.3	97.56	3	96.83	96.40	15.3	2,797	0.55%
2023/07/06	44	100.51	32	100.90	101.00	12.1	2,753	0.44%
2023/07/05	23	96.29	34	95.07	93.90	-11	2,569	-0.43%
2023/07/04	1	92.20	3	92.07	92.20	-2	2,486	-0.08%
2023/07/03	1	91.21	12	91.02	91.30	-11	2,511	-0.44%
2023/06/30	12	90.32	12.8	90.86	90.30	-0.8	2,543	-0.03%
2023/06/29	1.2	87.35	4	88.25	88.50	-2.8	2,648	-0.11%
2023/06/28	0	0.00	9	87.97	88.00	-9	2,944	-0.31%
2023/06/27	4	87.69	1	87.77	86.00	2.9	3,058	0.10%
2023/06/26	1.1	87.18	0.1	87.30	86.30	1	3,127	0.03%
2023/06/21	12.5	87.25	5	87.32	87.10	7.5	3,190	0.23%
2023/06/20	0	88.80	0	0.00	88.50	0	3,180	0.00%
2023/06/19	12.1	89.05	10	89.30	89.30	2.1	3,181	0.07%
2023/06/16	11	90.95	12	90.54	90.50	-1	3,177	-0.03%
2023/06/15	7	91.90	19.3	91.69	92.00	-12.3	3,176	-0.39%
2023/06/14	14.1	89.18	11	88.64	88.60	3.1	3,176	0.10%
2023/06/13	5	90.50	0	90.80	90.70	5	3,171	0.16%
2023/06/12	14	89.59	11	89.80	89.80	3	3,162	0.09%
2023/06/09	2.3	90.49	10	90.46	90.30	-7.7	3,153	-0.24%
2023/06/08	17.1	91.84	15	92.15	90.10	2.1	3,136	0.07%
2023/06/07	37.1	93.98	34.6	92.91	93.20	2.6	3,092	0.08%
2023/06/06	24	87.99	14	89.56	89.60	10	2,970	0.34%
2023/06/05	27.5	89.55	26.4	89.89	90.00	1.2	2,919	0.04%
2023/06/02	10.1	87.79	11.7	88.05	88.10	-1.7	2,829	-0.06%
2023/06/01	7	83.71	6	84.59	84.10	1	2,751	0.03%
2023/05/31	16	83.01	22.1	83.30	82.90	-6.1	2,754	-0.22%
2023/05/30	0	80.90	0	0.00	81.00	0	2,709	0.00%
2023/05/29	8	82.26	3	82.87	81.70	5	2,708	0.18%
2023/05/26	2	80.50	3.2	81.24	81.30	-1.2	2,705	-0.04%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/24	7	80.61	1	80.90	80.70	6	2,717	0.22%
2023/05/23	1	81.40	2	81.25	81.00	-1	2,793	-0.04%
2023/05/22	8	79.13	2	80.00	80.20	6	2,834	0.21%
2023/05/19	1.2	78.32	0	0.00	78.00	1.2	2,833	0.04%
2023/05/18	11.5	77.64	11	77.97	78.00	0.5	2,834	0.02%
2023/05/17	3	77.27	0	0.00	77.40	3	2,828	0.11%
2023/05/16	11	78.48	10	77.20	77.20	1	2,814	0.04%
2023/05/15	1	76.00	0	0.00	76.80	1	2,805	0.04%
2023/05/11	1.1	79.48	0	0.00	78.70	1.1	2,804	0.04%
2023/05/10	1	78.70	17	80.40	80.40	-16	2,821	-0.57%
2023/05/09	4.2	79.02	1	78.70	78.80	3.2	2,816	0.11%
2023/05/08	4	81.15	5	81.06	81.00	-1	2,812	-0.04%
2023/05/05	8.2	80.52	5	81.20	80.10	3.2	2,834	0.11%
2023/05/04	3	82.03	0	0.00	81.20	3	2,828	0.11%
2023/05/03	3	83.03	0	0.00	82.10	3	2,846	0.11%
2023/04/28	14	83.52	9	83.08	82.80	5	2,943	0.17%
2023/04/27	6.2	80.99	6	80.02	79.60	0.2	2,979	0.01%
2023/04/26	3.1	82.22	12.2	82.50	82.00	-9.1	2,971	-0.31%
2023/04/25	14.6	84.98	10.2	83.15	83.00	4.4	2,969	0.15%
2023/04/24	0.1	88.50	1.7	88.56	88.30	-1.5	2,943	-0.05%
2023/04/21	15.5	89.23	20.2	90.12	89.00	-4.7	2,953	-0.16%
2023/04/20	27.1	92.37	17.1	92.59	90.60	10	2,945	0.34%
2023/04/19	14.1	94.48	24.1	94.63	94.10	-10	3,037	-0.33%
2023/04/18	12.3	93.52	12.1	93.01	93.00	0.2	3,004	0.01%
2023/04/17	8	93.25	17	93.30	93.90	-9	3,010	-0.30%
2023/04/14	8.1	90.82	5	90.72	90.40	3.1	2,968	0.10%
2023/04/13	8.4	91.79	5	90.32	90.40	3.4	2,945	0.11%
2023/04/12	12	92.57	21.1	92.74	93.40	-9.1	2,911	-0.31%
2023/04/11	7.2	93.72	11.2	94.05	93.70	-4	2,871	-0.14%
2023/04/10	8	91.33	19	90.85	91.00	-11	2,772	-0.40%
2023/04/07	55	90.61	27.2	90.38	90.60	27.8	2,734	1.02%
2023/04/06	36.2	87.44	22.2	88.76	89.00	14	2,638	0.53%
2023/03/31	21.5	86.46	7	87.20	87.20	14.5	2,585	0.56%
2023/03/30	18.8	87.11	28.1	87.28	87.80	-9.3	2,526	-0.37%
2023/03/29	50.1	87.75	65.1	87.62	85.10	-15.1	2,387	-0.63%
2023/03/28	40.2	81.12	28	82.29	82.30	12.2	2,095	0.58%
2023/03/27	31.1	81.45	29	82.56	82.80	2	1,974	0.10%
2023/03/24	24.1	79.91	26.3	80.70	80.90	-2.2	1,894	-0.12%
2023/03/23	18.2	78.30	15.1	78.10	78.10	3.1	1,841	0.17%
2023/03/22	2.4	77.87	0	0.00	78.10	2.4	1,842	0.13%
2023/03/21	1	77.99	0	77.67	78.00	1	1,844	0.05%
2023/03/20	13	77.74	9.1	77.31	77.30	3.9	1,850	0.21%
2023/03/17	35.1	77.02	34.1	76.97	77.00	1	1,844	0.05%
2023/03/16	13.1	73.33	12	72.05	72.10	1.1	1,803	0.06%
2023/03/15	0.1	75.12	5	74.00	74.00	-4.9	1,808	-0.27%
2023/03/14	0.2	74.97	0.2	74.90	74.10	0	1,819	0.00%
2023/03/13	1.2	73.85	1	75.20	75.50	0.2	1,855	0.01%
2023/03/10	2.2	75.49	9	76.67	75.30	-6.8	1,871	-0.36%
2023/03/09	1.2	78.27	7	78.80	77.80	-5.8	1,897	-0.31%
2023/03/08	0.2	78.89	7.1	78.62	78.90	-6.9	1,918	-0.36%
2023/03/07	3.2	78.98	4	78.58	78.50	-0.8	1,953	-0.04%
2023/03/06	1	79.30	3.1	79.26	79.30	-2.1	1,982	-0.11%
2023/03/03	23.1	75.22	10	76.16	77.50	13.1	2,067	0.63%
2023/03/02	1.1	76.81	2	76.70	76.60	-0.9	2,322	-0.04%
2023/03/01	0.1	76.97	3	76.97	77.10	-2.9	2,428	-0.12%
2023/02/24	5	77.84	7	77.01	76.70	-2	2,435	-0.08%
2023/02/23	3	77.80	4	78.00	78.00	-1	2,420	-0.04%
2023/02/22	0	77.80	1	77.60	77.50	-1	2,422	-0.04%
2023/02/21	24	81.24	13	81.02	79.20	11	2,423	0.45%
2023/02/20	13	79.69	27.5	79.14	81.00	-14.5	2,353	-0.61%
2023/02/17	1	77.80	1	77.79	76.90	0	2,309	0.00%
2023/02/16	2	77.00	6.1	77.25	77.10	-4.1	2,312	-0.18%
2023/02/15	2	77.15	6.1	76.96	76.10	-4.1	2,374	-0.17%
2023/02/14	1.1	76.29	1.1	76.69	76.20	0.1	2,405	0.00%
2023/02/13	0	0.00	0	76.20	76.30	0	2,419	0.00%
2023/02/10	4	75.45	2	76.55	76.30	2	2,431	0.08%
2023/02/09	2	77.80	0	0.00	77.30	2	2,420	0.08%
2023/02/08	1	77.90	3.1	78.28	78.80	-2.1	2,417	-0.08%
2023/02/06	1.1	75.36	9	76.67	76.70	-7.9	2,413	-0.33%
2023/02/03	13.2	76.40	4	76.80	75.60	9.2	2,440	0.38%
2023/02/02	11	78.67	1	78.70	78.40	10	2,458	0.41%
2023/02/01	1.1	78.18	1	78.10	77.90	0.1	2,486	0.00%
2023/01/31	31.1	78.66	14	78.26	79.50	17.1	2,460	0.69%
2023/01/30	25	79.34	149.3	79.84	79.90	-124.3	2,435	-5.10%	大賣/鉅額交易
2023/01/17	17.2	72.90	19.2	73.48	74.20	-2	2,326	-0.09%
2023/01/16	3	70.44	0.2	70.88	69.90	2.8	2,254	0.13%
2023/01/13	9.1	70.96	5	70.52	70.50	4.1	2,238	0.19%
2023/01/12	9.1	73.18	7	72.61	72.50	2.1	2,229	0.09%
2023/01/11	5	74.04	8	74.14	74.10	-3	2,223	-0.13%
2023/01/10	19.1	74.15	0	0.00	74.20	19.1	2,221	0.86%
2023/01/09	50	75.06	40.4	75.74	75.20	9.6	2,193	0.44%
2023/01/06	7	72.47	9	72.51	73.10	-2	2,076	-0.10%
2023/01/05	15	72.08	11.3	73.12	71.90	3.8	2,069	0.18%
2023/01/04	1	70.50	6	70.43	70.80	-5	2,021	-0.25%
2023/01/03	1	69.00	1	68.70	69.10	0	2,013	0.00%
2022/12/30	3	68.13	0	0.00	68.10	3	2,013	0.15%
2022/12/29	3	68.93	16	68.39	69.10	-13	2,026	-0.64%
2022/12/28	3	67.00	0	0.00	66.90	3	2,073	0.14%
2022/12/27	3	68.90	8	68.35	68.20	-5	2,079	-0.24%
2022/12/23	7	66.04	1	67.50	67.70	6	2,102	0.29%
2022/12/22	4	66.98	1	67.70	67.00	3	2,115	0.14%
2022/12/21	1.3	67.40	1	67.70	66.60	0.3	2,129	0.01%
2022/12/20	3.2	67.60	16.7	69.24	67.10	-13.5	2,140	-0.63%
2022/12/19	0	0.00	11.6	71.69	71.20	-11.6	2,137	-0.54%
2022/12/16	7	70.54	9	70.42	71.40	-2	2,139	-0.09%
2022/12/15	6	72.47	1	73.30	71.90	5	2,144	0.23%
2022/12/14	2	72.65	6	72.72	73.50	-4	2,131	-0.19%
2022/12/13	1	71.00	6	71.80	71.10	-5	2,120	-0.24%
2022/12/12	8	70.78	1	70.60	70.90	7	2,117	0.33%
2022/12/09	6	71.47	3	71.23	69.80	3	2,110	0.14%
2022/12/08	7	70.84	1	70.90	70.60	6	2,100	0.29%
2022/12/07	9	72.37	1	72.80	71.50	8	2,092	0.38%
2022/12/06	12	74.08	5	74.44	73.20	7	2,080	0.34%
2022/12/05	7.3	74.75	3	75.83	74.50	4.3	2,069	0.21%
2022/12/02	2.2	75.91	2	76.10	76.10	0.2	2,032	0.01%
2022/12/01	108	77.34	2	76.90	75.40	106	2,018	5.25%	大買/鉅額交易
2022/11/30	6.5	76.18	5.1	76.07	75.40	1.4	1,996	0.07%
2022/11/29	11	75.92	1	75.90	76.40	10	1,991	0.50%
2022/11/28	4	79.18	2	78.80	78.80	2	1,970	0.10%
2022/11/25	7.1	79.50	10.1	80.08	79.30	-3	1,999	-0.15%
2022/11/24	78.4	79.21	60.1	80.12	81.50	18.3	2,007	0.91%
2022/11/23	17.3	73.03	23.3	74.29	75.50	-6	1,717	-0.35%
2022/11/22	0	0.00	4	68.60	68.70	-4	1,617	-0.25%
2022/11/21	2	67.91	4	67.85	67.60	-2	1,615	-0.12%
2022/11/18	0	0.00	2	70.60	68.80	-2	1,630	-0.12%
2022/11/17	3.1	69.41	1	70.30	70.50	2.1	1,689	0.13%
2022/11/15	1	67.80	0	0.00	68.50	1	1,755	0.06%
2022/11/14	0	0.00	2	67.05	67.20	-2	1,735	-0.12%
2022/11/11	1	65.50	0	0.00	65.80	1	1,720	0.06%
2022/11/10	4	66.30	3	66.90	66.90	1	1,656	0.06%
2022/11/09	0	0.00	3.1	64.35	64.50	-3.1	1,622	-0.19%
2022/11/08	3	63.43	2	65.00	62.70	1	1,608	0.06%
2022/11/07	1	64.10	0	0.00	63.60	1	1,598	0.06%
2022/11/04	1	62.70	4	63.75	63.50	-3	1,608	-0.19%
2022/11/03	0	0.00	2	63.05	63.40	-2	1,598	-0.13%
2022/11/02	2	63.50	1	63.00	63.30	1	1,583	0.06%
2022/11/01	9.1	62.29	6.3	62.50	63.10	2.9	1,571	0.18%
2022/10/31	46	61.19	23	60.60	61.80	23	1,530	1.50%
2022/10/28	7	56.27	2	56.45	56.20	5	1,509	0.33%
2022/10/27	5	60.10	3	59.50	60.30	2	1,465	0.14%
2022/10/26	2	57.85	7	58.14	58.20	-5	1,457	-0.34%
2022/10/25	6.3	59.05	3	58.93	58.00	3.3	1,444	0.22%
2022/10/24	2	60.05	2	61.20	60.00	0	1,433	0.00%
2022/10/20	0	0.00	2	60.20	61.00	-2	1,492	-0.13%
2022/10/19	0	0.00	1	62.20	60.60	-1	1,494	-0.07%
2022/10/18	1	61.00	6.2	60.95	60.60	-5.2	1,485	-0.35%
2022/10/17	3	59.40	8	57.73	60.50	-5	1,477	-0.34%
2022/10/14	2.1	56.80	5	58.48	58.70	-2.9	1,464	-0.20%
2022/10/13	13.2	58.49	2	55.85	55.20	11.2	1,456	0.77%
2022/10/12	5	59.16	1	59.80	58.80	4	1,436	0.28%
2022/10/11	4	59.13	14	59.19	59.60	-10	1,429	-0.70%
2022/10/07	1	62.90	1	63.40	62.50	0	1,429	0.00%
2022/10/06	12	63.13	32	63.28	63.70	-20	1,440	-1.39%
2022/10/05	61	65.24	36	64.13	65.00	25	1,425	1.75%
2022/10/03	2	59.90	0	0.00	59.90	2	1,373	0.15%
2022/09/30	4	58.68	3	59.90	60.90	1	1,383	0.07%
2022/09/29	3	59.93	2	60.15	60.20	1	1,383	0.07%
2022/09/28	0.2	61.75	3	60.63	59.70	-2.8	1,402	-0.20%
2022/09/27	2	63.35	1	64.40	63.50	1	1,407	0.07%
2022/09/26	3.1	67.71	27	67.12	66.10	-23.9	1,423	-1.68%
2022/09/23	2.1	70.76	2	71.10	70.20	0.1	1,429	0.01%
2022/09/22	2	69.20	3	70.40	71.50	-1	1,445	-0.07%
2022/09/21	2	71.95	2	72.10	71.40	0	1,442	0.00%
2022/09/20	1	73.58	1	73.10	72.80	0	1,452	0.00%
2022/09/19	0	73.10	0	0.00	72.60	0	1,460	0.00%
2022/09/16	2.2	75.22	2	74.90	74.50	0.2	1,459	0.01%
2022/09/15	2	76.15	1	76.40	76.50	1	1,465	0.07%
2022/09/14	3	75.10	0	0.00	75.60	3	1,480	0.20%
2022/09/13	6	77.23	1	79.00	76.20	5	1,498	0.33%
2022/09/12	0	0.00	3	77.03	77.10	-3	1,525	-0.20%
2022/09/08	2	74.85	1	75.00	75.00	1	1,543	0.06%
2022/09/07	2	74.00	3	74.07	74.10	-1	1,564	-0.06%
2022/09/06	5.1	75.97	2	76.75	75.50	3.1	1,579	0.19%
2022/09/05	1	77.20	12	77.88	78.00	-11	1,578	-0.70%
2022/09/02	13	79.87	10	80.15	80.50	3	1,593	0.19%
2022/09/01	7	82.57	13	80.98	80.80	-6	1,578	-0.38%
2022/08/31	25	81.76	25.1	81.77	82.00	-0.1	1,524	-0.01%
2022/08/30	6	75.00	1	75.70	76.20	5	1,428	0.35%
2022/08/29	1	74.70	1	74.90	74.90	0	1,447	0.00%
2022/08/26	2	77.60	1	77.90	77.60	1	1,501	0.07%
2022/08/25	9	77.73	1	77.90	77.00	8	1,506	0.53%
2022/08/24	7	78.54	2	78.85	77.20	5	1,540	0.32%
2022/08/23	42	79.24	52.4	80.04	82.00	-10.4	1,536	-0.67%
2022/08/22	0	0.00	1	75.70	75.60	-1	1,469	-0.07%
2022/08/19	3	77.07	0	0.00	76.70	3	1,507	0.20%
2022/08/18	5	76.00	1	76.40	76.60	4	1,507	0.27%
2022/08/17	1	77.10	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	0.00	6	76.52	76.10	-6	1,520	-0.39%
2022/08/12	5.1	75.09	3	74.33	75.80	2.1	1,539	0.13%
2022/08/11	5	73.28	5.1	73.75	73.50	-0.1	1,545	0.00%
2022/08/10	0.1	71.25	3	71.17	70.80	-2.9	1,578	-0.18%
2022/08/09	4	71.53	0	0.00	71.60	4	1,638	0.24%
2022/08/08	1	71.98	4	71.33	72.30	-3	1,647	-0.18%
2022/08/05	1	70.70	1	71.10	70.80	0	1,650	0.00%
2022/08/04	4	69.18	3	69.00	69.20	1	1,658	0.06%
2022/08/02	0	0.00	2	71.55	71.60	-2	1,654	-0.12%
2022/08/01	0	0.00	3	72.30	72.40	-3	1,664	-0.18%
2022/07/29	0	0.00	5	71.60	72.10	-5	1,696	-0.29%
2022/07/28	5	70.70	0	0.00	70.50	5	1,747	0.29%
2022/07/27	7	68.26	5	68.50	70.90	2	1,751	0.11%
2022/07/26	3	74.10	5	76.78	73.70	-2	1,710	-0.12%
2022/07/25	1	77.20	0	0.00	77.50	1	1,713	0.06%
2022/07/22	6	78.58	8	78.64	77.60	-2	1,727	-0.12%
2022/07/21	0	0.00	2	77.90	78.70	-2	1,764	-0.11%
2022/07/20	8	75.70	11	76.24	76.40	-3	1,792	-0.17%
2022/07/19	1.1	74.01	1	74.40	74.40	0.1	1,796	0.00%
2022/07/18	0	0.00	1	74.90	74.30	-1	1,826	-0.05%
2022/07/15	0	0.00	1	73.61	73.50	-1	1,835	-0.06%
2022/07/14	4	69.85	12.2	71.68	72.80	-8.2	1,835	-0.45%
2022/07/13	4	70.05	1	71.20	69.30	3	1,821	0.17%
2022/07/12	0.1	69.67	6	69.30	68.60	-5.9	1,825	-0.32%
2022/07/11	0.1	71.00	0	0.00	71.40	0.1	1,825	0.01%
2022/07/08	8	72.13	2.1	72.67	72.30	5.9	1,823	0.32%
2022/07/07	1	66.20	7	68.61	69.10	-6	1,815	-0.33%
2022/07/06	3.2	67.51	1	68.50	66.10	2.2	1,824	0.12%
2022/07/05	7	71.03	3	71.37	70.70	4	1,812	0.22%
2022/07/04	3	73.20	2	72.60	72.00	1	1,807	0.06%
2022/07/01	0	0.00	3	78.70	77.10	-3	1,816	-0.17%
2022/06/30	1.1	80.51	0	0.00	85.00	1.1	1,806	0.06%
2022/06/29	1	83.20	1.3	84.65	84.60	-0.3	1,799	-0.02%
2022/06/27	0	0.00	4.6	84.99	84.90	-4.6	1,802	-0.25%
2022/06/24	1	81.50	2	82.25	82.20	-1	1,808	-0.06%
2022/06/23	1	80.39	0.5	80.10	80.70	0.5	1,818	0.03%
2022/06/22	2	81.30	0	0.00	80.20	2	1,829	0.11%
2022/06/21	1	83.10	3	82.50	83.20	-2	1,825	-0.11%
2022/06/20	5	80.18	0	0.00	79.50	5	1,819	0.28%
2022/06/17	2.2	83.46	1	83.30	82.60	1.2	1,799	0.07%
2022/06/16	1	86.55	1	88.30	86.20	0	1,825	0.00%
2022/06/15	0	87.40	0	90.80	91.00	0	1,818	0.00%
2022/06/14	1	86.70	2	88.30	88.50	-1	1,838	-0.05%
2022/06/13	6	89.17	2	90.10	88.10	4	1,867	0.21%
2022/06/10	1	93.00	3	92.97	93.40	-2	1,872	-0.11%
2022/06/09	3.2	93.89	1	93.80	93.70	2.2	1,920	0.12%
2022/06/08	0	0.00	2	92.90	92.90	-2	1,988	-0.10%
2022/06/07	5.1	95.00	1	94.60	94.60	4.1	1,983	0.21%
2022/06/06	14	95.61	10	96.63	96.70	4	1,972	0.20%
2022/06/02	0	95.00	6	94.72	94.10	-6	1,939	-0.31%
2022/06/01	2	95.44	10	95.56	95.40	-8	1,958	-0.41%
2022/05/31	9.3	92.93	7.1	93.49	94.40	2.3	1,934	0.12%
2022/05/30	21	89.72	0.1	90.00	90.10	21	1,943	1.08%
2022/05/27	2	88.50	0.1	88.50	88.20	2	1,926	0.10%
2022/05/26	0	0.00	3	84.37	84.10	-3	1,914	-0.16%
2022/05/25	5	84.54	1	84.40	84.90	4	1,933	0.21%
2022/05/24	0	0.00	1	84.30	83.60	-1	1,972	-0.05%
2022/05/23	7	86.64	2	86.60	85.70	5	1,975	0.25%
2022/05/19	1	87.80	1	85.10	88.00	0	1,989	0.00%
2022/05/18	4	89.25	7	88.74	88.00	-3	2,001	-0.15%
2022/05/17	2	88.90	8.1	86.61	88.80	-6	1,971	-0.31%
2022/05/13	0	0.00	1.4	82.68	83.60	-1.4	1,979	-0.07%
2022/05/12	2.3	82.55	4.3	82.66	81.30	-2	2,035	-0.10%
2022/05/11	1	81.80	3.1	83.46	83.40	-2.1	2,082	-0.10%
2022/05/10	2	80.65	3	80.87	82.30	-1	2,107	-0.05%
2022/05/09	1	80.10	8.1	80.52	80.00	-7.1	2,170	-0.33%
2022/05/06	0	0.00	1	81.80	82.10	-1	2,175	-0.05%
2022/05/05	17	84.54	3.1	84.81	85.30	14	2,191	0.64%
2022/05/04	5	84.06	3	85.23	84.30	2	2,143	0.09%
2022/05/03	1	85.20	5	85.18	85.60	-4	2,129	-0.19%
2022/04/29	4	85.07	2	85.35	84.00	2	2,152	0.09%
2022/04/28	2	84.85	0.1	85.11	83.90	1.9	2,166	0.09%
2022/04/27	12	84.89	8	83.43	83.10	4	2,167	0.19%
2022/04/26	5.2	90.61	6.5	89.51	89.80	-1.3	2,145	-0.06%
2022/04/25	3	92.20	0.1	93.00	92.10	2.9	2,135	0.14%
2022/04/22	4	93.35	1	94.50	94.00	3	2,131	0.14%
2022/04/21	0	0.00	2	92.05	92.90	-2	2,136	-0.09%
2022/04/20	3.1	90.35	0	0.00	90.60	3.1	2,184	0.14%
2022/04/19	0	92.20	1.2	92.72	91.40	-1.2	2,299	-0.05%
2022/04/18	4.2	92.33	1.4	91.56	91.50	2.8	2,333	0.12%
2022/04/15	1.1	94.49	4	95.58	94.40	-2.9	2,345	-0.12%
2022/04/14	3	97.70	1	97.82	97.80	2	2,434	0.08%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/12	4.1	95.63	5	96.60	97.60	-0.9	2,501	-0.04%
2022/04/11	1	97.30	9	96.08	95.00	-8	2,500	-0.32%
2022/04/08	9	97.31	3	97.37	97.60	6	2,513	0.24%
2022/04/07	3	95.61	1	95.70	95.70	2	2,509	0.08%
2022/04/01	1.1	98.66	0	0.00	98.80	1.1	2,510	0.04%
2022/03/31	10	100.50	0	0.00	100.50	10	2,508	0.40%
2022/03/30	2.1	102.46	9.3	101.81	101.50	-7.1	2,521	-0.28%
2022/03/29	3	103.00	1.1	103.02	103.00	2	2,559	0.08%
2022/03/28	1	102.00	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	102.50	0	0.00	103.00	0	2,609	0.00%
2022/03/24	2.1	101.50	2	101.00	102.00	0.1	2,627	0.00%
2022/03/23	3	102.33	1	102.50	101.50	2	2,726	0.07%
2022/03/22	2	102.00	6	101.42	101.50	-4	2,738	-0.15%
2022/03/21	4	102.38	1.1	102.10	101.50	3	2,741	0.11%
2022/03/18	2	102.50	4	101.38	102.50	-2	2,723	-0.07%
2022/03/17	4	100.30	5.1	100.03	101.50	-1.1	2,748	-0.04%
2022/03/16	1	98.10	4.4	95.52	98.00	-3.4	2,722	-0.12%
2022/03/15	3.1	94.81	7.1	95.67	93.50	-4	2,697	-0.15%
2022/03/14	1	95.80	4.7	97.20	97.70	-3.7	2,684	-0.14%
2022/03/11	10.1	98.64	4.3	98.59	98.20	5.8	2,642	0.22%
2022/03/10	2.1	103.26	1	103.99	103.00	1	2,574	0.04%
2022/03/09	0.1	101.00	1	100.50	100.50	-1	2,586	-0.04%
2022/03/08	3.3	100.31	104	99.65	99.60	-100.7	2,604	-3.87%	大賣/
2022/03/07	2	101.25	11	102.50	101.50	-9	2,589	-0.35%
2022/03/04	10	107.40	1	106.00	106.00	9	2,595	0.35%
2022/03/03	27.2	110.13	8.1	110.00	110.00	19.1	2,628	0.72%
2022/03/02	0	0.00	0.1	106.50	107.00	-0.1	2,610	0.00%
2022/03/01	1	104.00	2.1	106.22	106.50	-1.1	2,633	-0.04%
2022/02/25	2	102.25	2	102.25	101.50	0	2,676	0.00%
2022/02/24	7.2	103.29	1	104.50	101.00	6.2	2,723	0.23%
2022/02/23	2.1	106.00	2	106.25	108.00	0.1	2,710	0.00%
2022/02/22	3.3	105.33	3	106.50	104.50	0.3	2,759	0.01%
2022/02/17	4	110.88	11	110.59	111.50	-7	2,913	-0.24%
2022/02/16	9	109.89	8	109.13	109.00	1	2,929	0.03%
2022/02/15	5.3	108.59	6	107.76	107.50	-0.8	2,937	-0.03%
2022/02/14	5.3	109.51	2	109.75	108.50	3.3	2,902	0.11%
2022/02/11	14.5	114.06	2	114.25	113.50	12.5	2,876	0.43%
2022/02/10	1	117.00	6	116.17	118.00	-5	2,850	-0.18%
2022/02/09	5.2	112.15	3	112.83	114.50	2.2	2,845	0.08%
2022/02/08	3.1	116.04	2	115.75	116.00	1.1	2,795	0.04%
2022/02/07	2.2	114.27	1	115.00	115.00	1.2	2,876	0.04%
2022/01/26	4	116.56	1	117.02	116.50	3	2,887	0.10%
2022/01/25	1	116.00	2	117.00	116.50	-1	2,991	-0.03%
2022/01/24	0.4	116.92	5	117.30	118.50	-4.6	3,051	-0.15%
2022/01/21	5.9	117.80	3	118.17	117.00	2.9	3,215	0.09%
2022/01/20	2	120.00	5.2	120.71	121.50	-3.2	3,291	-0.10%
2022/01/19	7.1	120.86	9	120.44	119.50	-1.9	3,567	-0.05%
2022/01/18	5.3	122.62	1	125.50	122.00	4.3	3,646	0.12%
2022/01/17	3.3	123.89	2	123.50	124.50	1.3	3,659	0.04%
2022/01/14	6.2	120.54	6.2	119.98	123.00	0	3,713	0.00%
2022/01/13	10.1	118.32	14	117.43	119.50	-3.9	3,747	-0.10%
2022/01/12	11.7	120.36	6	121.00	119.00	5.7	3,707	0.15%
2022/01/11	6.6	127.53	14	126.79	125.50	-7.4	3,610	-0.21%
2022/01/10	3	129.17	2	130.50	130.50	1	3,587	0.03%
2022/01/07	24.2	130.25	5	130.40	130.50	19.2	3,580	0.54%
2022/01/06	2.3	136.53	0	0.00	136.00	2.3	3,506	0.06%
2022/01/05	17.4	139.50	6.3	139.90	138.50	11.1	3,510	0.32%
2022/01/04	5.1	144.00	4.1	144.12	144.50	1	3,482	0.03%
2022/01/03	0	143.50	4	143.50	143.50	-4	3,523	-0.11%
2021/12/30	3	141.17	3	142.67	142.00	0	3,549	0.00%
2021/12/29	8.1	141.62	2	141.50	142.00	6.1	3,609	0.17%
2021/12/28	6.1	144.33	5	144.30	143.00	1	3,672	0.03%
2021/12/27	8	142.00	1.3	142.04	142.50	6.7	3,682	0.18%
2021/12/24	3.1	142.18	4	142.00	141.50	-0.9	3,727	-0.02%
2021/12/23	11	139.55	7	140.57	141.00	4	3,746	0.11%
2021/12/22	1.1	138.94	11.2	138.65	139.50	-10.1	3,769	-0.27%
2021/12/21	2.3	134.59	1	137.00	137.50	1.3	3,741	0.03%
2021/12/20	3.7	133.84	3	133.83	133.50	0.7	3,731	0.02%
2021/12/17	26.6	136.20	4	137.38	137.50	22.6	3,723	0.61%
2021/12/16	2	142.75	2	143.00	142.50	0	3,647	0.00%
2021/12/15	3	140.33	1	140.00	140.00	2	3,687	0.05%
2021/12/14	7.4	139.97	2	139.50	139.50	5.4	3,746	0.14%
2021/12/13	3	145.67	1	147.50	144.00	2	3,887	0.05%
2021/12/10	5.1	142.02	2	141.76	141.50	3.1	4,011	0.08%
2021/12/09	2.2	145.68	5	144.50	144.00	-2.8	4,040	-0.07%
2021/12/08	11.3	146.42	2	145.25	145.00	9.3	4,087	0.23%
2021/12/07	2.1	146.48	4	146.13	146.00	-1.9	4,097	-0.05%
2021/12/06	2.2	144.55	1	145.00	144.00	1.2	4,114	0.03%
2021/12/03	5	145.60	5	146.00	146.00	0	4,183	0.00%
2021/12/02	5.1	144.80	5	146.00	146.00	0.1	4,229	0.00%
2021/12/01	0.1	146.50	6	146.00	146.50	-6	4,262	-0.14%
2021/11/30	9	149.28	5	150.10	147.00	4	4,382	0.09%
2021/11/29	24.2	145.45	16.1	145.68	147.00	8.1	4,439	0.18%
2021/11/26	16.3	143.80	16	143.34	145.00	0.3	4,498	0.01%
2021/11/25	4.2	149.91	4	150.87	148.00	0.2	4,473	0.00%
2021/11/24	14.1	149.86	8	149.94	149.00	6.1	4,490	0.14%
2021/11/23	14.3	152.67	4	151.00	151.00	10.3	4,467	0.23%
2021/11/22	6.2	156.39	2	158.00	156.00	4.2	4,482	0.09%
2021/11/19	10	158.10	9	158.83	156.00	1	4,636	0.02%
2021/11/18	11	156.64	7	155.71	156.00	4	4,675	0.09%
2021/11/17	6	156.17	11.7	156.73	157.50	-5.7	4,698	-0.12%
2021/11/16	10	154.55	20	154.38	154.50	-10	4,643	-0.22%
2021/11/15	15	152.77	17.1	152.65	151.50	-2	4,594	-0.04%
2021/11/12	7	152.93	4.1	153.02	152.50	2.9	4,614	0.06%
2021/11/11	4	151.00	8	150.25	150.00	-4	4,616	-0.09%
2021/11/10	4.1	150.61	18	151.08	151.50	-13.9	4,664	-0.30%
2021/11/09	12	148.96	3.3	149.26	148.50	8.7	4,682	0.19%
2021/11/08	7	149.43	23	149.54	149.00	-16	4,654	-0.34%
2021/11/05	4.1	149.98	11	150.55	152.00	-6.9	4,661	-0.15%
2021/11/04	56.2	150.49	31.2	153.55	150.00	25	4,693	0.53%
2021/11/03	6.5	157.08	6.3	159.69	155.00	0.2	4,630	0.00%
2021/11/02	23.4	157.18	17.2	157.33	154.00	6.2	4,621	0.13%
2021/11/01	24.1	160.17	19.3	159.86	161.00	4.8	4,584	0.10%
2021/10/29	34	163.06	22.4	163.69	159.50	11.6	4,642	0.25%
2021/10/28	14.1	159.43	18.2	159.19	158.50	-4.2	4,492	-0.09%
2021/10/27	67.1	159.86	87	157.28	161.50	-20	4,457	-0.45%
2021/10/26	21	148.74	37.3	147.31	149.00	-16.3	4,249	-0.38%
2021/10/25	4	142.11	6	140.00	143.00	-2	4,228	-0.05%
2021/10/22	19.3	139.14	4	140.50	140.00	15.3	4,315	0.36%
2021/10/21	4	146.63	6.3	145.69	143.50	-2.3	4,357	-0.05%
2021/10/20	26	144.12	16	143.13	143.50	10	4,338	0.23%
2021/10/19	16	141.34	16	141.97	143.00	0	4,470	0.00%
2021/10/18	6	138.92	7	140.64	139.00	-1	4,745	-0.02%
2021/10/15	4.1	138.91	14	139.79	140.00	-9.9	4,962	-0.20%
2021/10/14	1	133.50	19	136.13	136.00	-18	5,063	-0.36%
2021/10/13	17	136.09	2	135.50	133.50	15	5,126	0.29%
2021/10/12	25	137.10	12	136.46	136.50	13	5,191	0.25%
2021/10/08	14	141.75	12	144.17	142.00	2	5,281	0.04%
2021/10/07	21.3	140.98	8	142.13	141.50	13.3	5,378	0.25%
2021/10/06	18.1	138.75	17	138.85	137.50	1.1	5,607	0.02%
2021/10/05	8	136.63	29.3	136.94	138.50	-21.3	5,874	-0.36%
2021/10/04	5.1	134.68	7	133.86	132.00	-1.9	6,024	-0.03%
2021/10/01	12.2	135.94	135.6	135.58	136.50	-123.4	6,243	-1.98%	大賣/鉅額交易
2021/09/30	2.1	140.72	0.5	141.00	143.50	1.6	6,511	0.02%
2021/09/29	15.7	141.40	10	140.90	140.50	5.7	6,543	0.09%
2021/09/28	2.5	146.80	23	147.02	148.00	-20.6	6,625	-0.31%
2021/09/27	10.4	151.11	0	0.00	149.50	10.4	6,785	0.15%
2021/09/24	15.2	151.03	4	150.75	150.50	11.2	6,839	0.16%
2021/09/23	18.1	151.75	7	150.79	150.00	11	6,992	0.16%
2021/09/22	19.2	150.32	30	149.05	149.50	-10.8	7,012	-0.15%
2021/09/17	25.4	148.99	87	149.21	150.50	-61.6	7,006	-0.88%
2021/09/16	33	146.02	14	145.61	144.50	19	7,056	0.27%
2021/09/15	28.6	148.86	7	149.29	150.00	21.6	7,098	0.30%
2021/09/14	1.1	158.69	7	159.57	159.50	-5.9	7,042	-0.08%
2021/09/13	42.1	160.10	15	159.17	157.00	27.1	7,067	0.38%
2021/09/10	25	162.60	0	163.50	163.50	25	7,043	0.35%
2021/09/09	19	165.50	13	166.27	165.00	6	7,066	0.08%
2021/09/08	8.1	164.18	22	164.07	164.00	-13.9	7,095	-0.20%
2021/09/07	18.2	166.30	14	165.21	165.00	4.2	7,193	0.06%
2021/09/06	4.1	171.26	22	174.95	172.00	-17.9	7,207	-0.25%
2021/09/03	316	179.45	50	175.06	174.00	266	7,311	3.64%	大買/鉅額交易
2021/09/02	20	174.30	20.2	175.19	175.00	-0.2	7,603	0.00%
2021/09/01	9	173.56	23.1	172.49	175.00	-14.1	7,580	-0.19%
2021/08/31	7.2	166.42	7.1	167.05	168.50	0.1	7,481	0.00%
2021/08/30	18.2	168.76	7.6	168.23	166.00	10.5	7,499	0.14%
2021/08/27	3.2	170.31	7.3	171.09	170.50	-4	7,502	-0.05%
2021/08/26	7	169.93	11	169.09	170.50	-4	7,514	-0.05%
2021/08/25	34.3	167.25	60	167.33	170.00	-25.7	7,537	-0.34%
2021/08/24	21.5	161.41	14.1	162.27	162.00	7.4	7,398	0.10%
2021/08/23	12.3	155.09	21.1	152.50	155.00	-8.9	7,405	-0.12%
2021/08/20	5.4	144.02	8.1	145.61	145.00	-2.6	7,416	-0.04%
2021/08/19	11.1	144.18	19	144.66	144.50	-7.9	7,559	-0.11%
2021/08/18	19.1	140.81	10	146.05	150.00	9.1	7,845	0.12%
2021/08/17	6.1	145.01	16.1	149.18	145.50	-10	7,965	-0.13%
2021/08/16	15.2	142.41	40	145.39	147.50	-24.8	7,970	-0.31%
2021/08/13	42.1	147.33	2	146.75	145.00	40.1	7,943	0.50%
2021/08/12	22.3	153.45	6.1	153.01	153.50	16.3	7,946	0.20%
2021/08/11	20.3	151.75	8	153.19	152.00	12.3	8,010	0.15%
2021/08/10	22.1	154.02	17	154.53	154.00	5.1	8,085	0.06%
2021/08/09	8.1	160.26	24	161.10	158.50	-15.9	8,142	-0.20%
2021/08/06	26	162.56	12	165.21	162.50	14	8,227	0.17%
2021/08/05	32	162.19	5.9	162.79	163.50	26.1	8,291	0.31%
2021/08/04	22.4	165.47	54.7	165.93	165.50	-32.3	8,341	-0.39%
2021/08/03	9.1	161.89	19	163.95	162.00	-9.9	8,289	-0.12%
2021/08/02	36.4	162.42	9	161.78	161.50	27.4	8,306	0.33%
2021/07/30	18.5	164.98	20.1	169.73	164.00	-1.6	8,322	-0.02%
2021/07/29	22.5	165.17	6.1	166.37	167.00	16.4	8,323	0.20%
2021/07/28	9.3	167.48	27	164.09	165.00	-17.7	8,391	-0.21%
2021/07/27	34.1	174.68	16	174.06	169.50	18.1	8,463	0.21%
2021/07/26	16	178.53	58.1	177.53	177.50	-42.1	8,524	-0.49%
2021/07/23	32.6	178.08	101	181.92	176.00	-68.4	8,542	-0.80%	大賣/
2021/07/22	107.1	185.66	59.1	187.54	183.50	48	8,500	0.56%	大買/
2021/07/21	79.1	184.94	48.4	184.78	187.50	30.7	8,323	0.37%
2021/07/20	39.4	177.33	29	176.47	173.50	10.4	8,132	0.13%
2021/07/19	10.3	179.80	52.2	180.58	181.00	-41.9	8,090	-0.52%
2021/07/16	52.1	178.77	62	183.60	178.00	-10	8,076	-0.12%
2021/07/15	78	184.74	17	185.32	186.00	61	8,031	0.76%
2021/07/14	27.1	186.12	24.5	185.22	187.00	2.6	7,974	0.03%
2021/07/13	98.2	187.50	72.6	187.25	181.50	25.6	7,875	0.33%
2021/07/12	74.1	183.24	61.6	183.68	187.00	12.5	7,644	0.16%
2021/07/09	65.2	173.28	43.1	173.69	171.00	22.1	7,354	0.30%
2021/07/08	33.1	169.71	33	168.70	170.00	0.1	7,228	0.00%
2021/07/07	39.5	165.70	148	165.28	167.50	-108.5	7,034	-1.54%	大賣/鉅額交易
2021/07/06	7	161.36	24.1	162.54	160.50	-17.1	6,822	-0.25%
2021/07/05	100	162.14	7.1	162.36	161.50	92.9	6,856	1.35%
2021/07/02	14	159.11	44.1	159.21	160.50	-30.1	6,846	-0.44%
2021/07/01	11.3	153.17	15	155.07	150.00	-3.7	6,993	-0.05%
2021/06/30	44.1	157.98	24.2	159.34	155.50	19.9	6,981	0.28%
2021/06/29	7	156.21	4	156.00	154.00	3	6,883	0.04%
2021/06/28	12.3	156.45	7	155.93	156.50	5.3	6,977	0.08%
2021/06/25	26.1	156.54	20	157.15	155.00	6.1	6,965	0.09%
2021/06/24	20.1	155.72	40.1	155.45	155.50	-20	6,906	-0.29%
2021/06/23	25	152.38	28.1	152.06	152.00	-3.1	6,737	-0.05%
2021/06/22	3	149.83	3	150.67	148.50	0	6,674	0.00%
2021/06/21	9	148.94	5	148.70	149.50	4	6,650	0.06%
2021/06/18	6.1	150.10	11	150.18	149.00	-4.9	6,656	-0.07%
2021/06/17	2.1	146.98	19	148.87	151.00	-16.9	6,696	-0.25%
2021/06/16	23.1	151.82	21	152.67	148.50	2.1	6,684	0.03%
2021/06/15	0.1	149.00	24	150.15	151.00	-23.9	6,544	-0.37%
2021/06/11	27.1	148.26	8	149.06	147.00	19.1	6,582	0.29%
2021/06/10	62.2	149.16	66.3	146.42	147.00	-4.2	6,566	-0.06%
2021/06/09	2.1	140.98	6.1	140.93	141.00	-4	6,218	-0.06%
2021/06/08	1	138.50	2	138.50	138.00	-1	6,244	-0.02%
2021/06/07	5.2	136.13	4.1	139.21	138.50	1.1	6,302	0.02%
2021/06/04	10	138.55	8	139.31	140.00	2	6,304	0.03%
2021/06/03	5.3	137.46	5.2	137.24	137.50	0.1	6,390	0.00%
2021/06/02	29.4	140.41	20.1	139.82	136.00	9.3	6,376	0.15%
2021/06/01	7.2	142.86	1	142.50	143.00	6.2	6,310	0.10%
2021/05/28	21	140.19	26.2	140.36	141.50	-5.2	6,278	-0.08%
2021/05/27	46	139.05	21.1	139.36	138.00	24.9	6,266	0.40%
2021/05/26	31	135.53	29.8	138.01	135.50	1.2	6,186	0.02%
2021/05/25	8	131.75	24.2	132.84	135.00	-16.2	5,925	-0.27%
2021/05/24	4.1	120.61	2	122.00	123.00	2.1	5,848	0.04%
2021/05/21	11	119.73	9	120.28	122.00	2	5,878	0.03%
2021/05/20	5	118.80	16	121.16	117.00	-11	5,981	-0.18%
2021/05/19	15	120.77	4	120.00	121.50	11	6,021	0.18%
2021/05/18	16	119.63	17	122.50	123.00	-1	6,011	-0.02%
2021/05/17	34.2	116.48	29	116.78	117.00	5.2	6,035	0.09%
2021/05/14	23	117.00	13.1	117.10	116.00	10	6,001	0.17%
2021/05/13	10.2	117.78	17.1	117.28	121.50	-6.9	6,052	-0.11%
2021/05/12	27.2	112.99	31.6	113.13	113.00	-4.4	6,237	-0.07%
2021/05/11	16.2	119.63	8.4	119.92	119.00	7.8	6,303	0.12%
2021/05/10	3.5	131.80	1	131.50	129.50	2.5	6,376	0.04%
2021/05/07	18	131.61	20.1	132.75	134.50	-2.1	6,490	-0.03%
2021/05/06	13.6	126.28	2	126.00	124.00	11.6	6,531	0.18%
2021/05/05	19.2	128.50	17	128.53	127.00	2.2	6,646	0.03%
2021/05/04	28.4	130.94	22.4	131.80	129.00	6	6,867	0.09%
2021/05/03	24.6	144.75	6	144.50	141.50	18.6	7,454	0.25%
2021/04/29	7	156.57	2.1	158.06	156.00	4.9	7,692	0.06%
2021/04/28	9	159.39	12.1	159.67	158.00	-3.1	7,845	-0.04%
2021/04/27	8	157.94	37	157.23	159.00	-29	7,982	-0.36%
2021/04/26	2.1	152.56	4	153.00	152.00	-2	8,109	-0.02%
2021/04/23	3.1	149.90	2	150.75	152.00	1.1	8,168	0.01%
2021/04/22	22.1	150.80	4.6	153.94	148.50	17.5	8,232	0.21%
2021/04/21	6.3	155.71	11.6	156.20	156.00	-5.3	8,435	-0.06%
2021/04/20	17.1	158.34	9	158.72	159.00	8.1	8,825	0.09%
2021/04/19	6	156.25	10.1	156.32	158.00	-4.1	9,012	-0.05%
2021/04/16	12.5	154.10	28	154.66	152.50	-15.6	9,471	-0.16%
2021/04/15	1	154.50	13	154.38	156.00	-12	9,474	-0.13%
2021/04/14	12.2	154.28	13.3	153.11	155.00	-1.1	9,509	-0.01%
2021/04/13	16.1	160.07	26.1	160.94	158.50	-10	9,638	-0.10%
2021/04/12	31.1	166.02	28.1	167.33	163.00	2.9	9,678	0.03%
2021/04/09	29.2	166.33	19.7	167.63	164.00	9.5	9,762	0.10%
2021/04/08	43.4	169.73	32	169.80	166.50	11.4	9,878	0.12%
2021/04/07	58.3	166.42	62.5	166.52	165.50	-4.2	9,876	-0.04%
2021/04/06	4	154.13	12	155.63	157.00	-8	9,798	-0.08%
2021/04/01	31.4	154.80	11	156.36	153.00	20.4	10,358	0.20%
2021/03/31	18.4	154.26	38.1	154.40	156.00	-19.7	10,433	-0.19%
2021/03/30	6.3	148.92	9	148.06	149.00	-2.8	10,451	-0.03%
2021/03/29	12	146.79	8.3	146.92	147.50	3.8	10,529	0.04%
2021/03/26	5	143.80	3.3	144.45	145.50	1.7	10,544	0.02%
2021/03/25	1.4	141.99	1	142.00	141.00	0.4	10,589	0.00%
2021/03/24	1.1	144.05	2	143.75	142.50	-1	10,613	-0.01%
2021/03/23	1	142.55	2	142.00	142.50	-1	10,681	-0.01%
2021/03/22	9.2	140.53	7	141.21	141.00	2.2	10,744	0.02%
2021/03/19	0.1	145.50	3	147.00	144.50	-2.9	10,707	-0.03%
2021/03/18	0.1	149.00	14	148.00	148.00	-14	10,725	-0.13%
2021/03/17	8.1	147.82	1	150.50	146.00	7.1	10,821	0.07%
2021/03/16	16.1	146.24	6	145.08	146.50	10.1	10,811	0.09%
2021/03/15	5	148.10	0	0.00	147.50	5	10,953	0.05%
2021/03/12	2.1	152.30	0	0.00	152.00	2.1	10,983	0.02%
2021/03/11	1.1	149.06	0	0.00	150.50	1.1	11,073	0.01%
2021/03/10	5.3	149.48	1	149.00	148.00	4.3	11,186	0.04%
2021/03/09	11	145.23	10	148.70	149.50	1	11,559	0.01%
2021/03/08	8	156.63	1	157.50	152.50	7	12,197	0.06%
2021/03/05	1.1	157.32	2	156.00	156.50	-0.9	12,262	-0.01%
2021/03/04	5	160.40	6	158.33	158.00	-1	12,337	-0.01%
2021/03/03	5	161.49	45	157.99	163.00	-40	12,440	-0.32%
2021/03/02	11	163.05	8	162.13	161.00	3	12,817	0.02%
2021/02/26	19.1	160.04	23	159.70	159.50	-3.9	12,899	-0.03%
2021/02/25	1	166.50	2	167.00	166.00	-1	12,939	-0.01%
2021/02/24	7.1	168.71	17	169.21	166.50	-9.9	13,244	-0.07%
2021/02/23	5	168.90	0	0.00	167.50	5	13,435	0.04%
2021/02/22	10	169.15	8.1	170.44	171.00	1.9	13,582	0.01%
2021/02/19	2	166.50	6.3	166.59	167.00	-4.3	13,916	-0.03%
2021/02/18	3	163.17	7	163.50	164.50	-4	14,899	-0.03%
2021/02/17	5	163.00	4.1	162.55	164.50	0.9	15,466	0.01%
2021/02/05	6.1	158.66	8	158.38	156.00	-1.9	15,559	-0.01%
2021/02/04	20.1	158.18	7	157.43	159.50	13.1	15,583	0.08%
2021/02/03	13	170.58	3	170.50	163.00	10	15,439	0.06%
2021/02/02	8	165.94	17	161.06	168.00	-9	15,199	-0.06%
2021/02/01	3	154.50	4	152.25	155.50	-1	15,066	-0.01%
2021/01/29	9	160.44	14	158.64	155.00	-5	14,987	-0.03%
2021/01/28	13	160.73	3.3	161.58	160.00	9.8	14,856	0.07%
2021/01/27	15.1	167.59	3	165.33	166.50	12.1	14,893	0.08%
2021/01/26	22.4	168.21	17	169.53	163.00	5.4	14,728	0.04%
2021/01/25	37.3	170.64	19	171.71	167.00	18.3	14,401	0.13%
2021/01/22	11	158.73	51.6	161.91	166.00	-40.6	13,660	-0.30%
2021/01/21	4.1	152.11	21.1	152.14	151.00	-17	13,328	-0.13%
2021/01/20	14.1	147.93	92.2	148.69	146.50	-78.1	13,151	-0.59%
2021/01/19	81	150.09	20.1	149.33	150.00	60.9	12,974	0.47%
2021/01/18	5.4	140.55	19	140.37	142.50	-13.6	12,790	-0.11%
2021/01/15	14.1	146.14	111.6	144.70	142.50	-97.5	12,768	-0.76%	大賣/
2021/01/14	24	149.94	58.1	149.11	146.00	-34.1	12,692	-0.27%
2021/01/13	115	149.05	27.1	148.00	149.00	87.9	12,473	0.70%	大買/
2021/01/12	33	142.95	66	143.17	140.00	-33	12,074	-0.27%
2021/01/11	86.2	145.38	242	144.91	144.50	-155.8	11,881	-1.31%	大賣/鉅額交易
2021/01/08	2	132.75	6	133.25	134.00	-4	11,457	-0.03%
2021/01/07	16	132.84	20	132.83	132.50	-4	11,486	-0.03%
2021/01/06	20	133.48	124	138.48	133.50	-104	11,728	-0.89%	大賣/鉅額交易
2021/01/05	28	138.84	9	137.89	138.50	19	11,645	0.16%
2021/01/04	219	137.43	61	137.34	138.50	158	11,776	1.34%	大買/鉅額交易
2020/12/31	39	139.53	57	138.79	135.00	-18	11,690	-0.15%
2020/12/30	19	137.47	3	137.17	137.00	16	11,732	0.14%
2020/12/29	31	137.13	23.1	136.92	136.50	7.9	11,841	0.07%
2020/12/28	184	136.05	32	136.69	138.00	152	11,835	1.28%	大買/鉅額交易
2020/12/25	14.2	129.30	115	129.88	131.00	-100.8	11,339	-0.89%	大賣/
2020/12/24	20	128.73	4	128.88	127.00	16	11,406	0.14%
2020/12/23	6	126.42	20	126.13	128.00	-14	11,591	-0.12%
2020/12/22	6	125.08	6	125.50	122.00	0	11,699	0.00%
2020/12/21	3	122.83	5	124.50	126.00	-2	11,830	-0.02%
2020/12/18	1	125.50	14	123.00	123.00	-13	11,962	-0.11%
2020/12/17	4	124.63	15	123.50	125.50	-11	12,014	-0.09%
2020/12/16	4	123.38	9	123.29	123.50	-5	12,000	-0.04%
2020/12/15	12	119.75	3.5	118.86	119.00	8.5	12,041	0.07%
2020/12/14	4	121.88	13	122.42	121.00	-9	12,254	-0.07%
2020/12/11	24	120.46	51	121.82	121.50	-27	12,564	-0.21%
2020/12/10	16	125.19	10	124.65	125.00	6	12,969	0.05%
2020/12/09	40.5	129.35	89.1	129.20	128.50	-48.6	13,476	-0.36%
2020/12/08	4	123.13	22.1	123.43	124.50	-18.1	13,588	-0.13%
2020/12/07	11.1	124.09	4.1	122.96	123.00	7	13,556	0.05%
2020/12/04	29	127.57	31	128.76	129.00	-2	13,392	-0.01%
2020/12/03	44	130.01	18	131.53	128.00	26	13,218	0.20%
2020/12/02	49.1	130.06	158	131.41	131.00	-108.9	12,834	-0.85%	大賣/鉅額交易
2020/12/01	0	0.00	6	120.58	123.50	-6	12,089	-0.05%
2020/11/30	205	124.35	6	123.08	121.50	199	12,080	1.65%	大買/鉅額交易
2020/11/27	6	122.75	18	123.33	122.00	-12	11,996	-0.10%
2020/11/26	28	123.38	26.1	123.06	124.50	1.9	11,870	0.02%
2020/11/25	20	120.45	6	118.17	117.00	14	11,431	0.12%
2020/11/24	12	122.50	6.4	120.99	120.50	5.6	11,304	0.05%
2020/11/23	11.2	124.58	3	125.00	122.00	8.2	11,216	0.07%
2020/11/20	7	121.29	14	122.32	126.00	-7	10,951	-0.06%
2020/11/19	4.3	122.23	31.3	121.14	121.00	-27	10,676	-0.25%
2020/11/18	45.6	120.62	37	121.74	121.50	8.6	10,487	0.08%
2020/11/17	87.1	122.07	677	122.71	118.50	-589.9	10,075	-5.85%	大賣/鉅額交易
2020/11/16	1,511	118.98	989.1	118.64	119.00	521.9	9,131	5.72%	大買/大賣/鉅額交易
2020/11/13	12	107.67	21	106.36	108.50	-9	8,563	-0.11%
2020/11/12	1	104.50	8.1	103.51	104.50	-7.1	8,433	-0.08%
2020/11/11	1	101.50	3	101.83	102.50	-2	8,359	-0.02%
2020/11/10	3	102.50	3	101.00	100.50	0	8,369	0.00%
2020/11/09	3	104.00	4.1	104.01	104.00	-1.1	8,364	-0.01%
2020/11/06	11	103.36	7	103.93	103.00	4	8,358	0.05%
2020/11/05	26	102.38	4	102.38	103.00	22	8,347	0.26%
2020/11/04	4	103.75	17	104.38	102.50	-13	8,368	-0.16%
2020/11/03	1	100.50	3	100.67	100.50	-2	8,487	-0.02%
2020/11/02	0	0.00	3	98.73	99.50	-3	8,522	-0.04%
2020/10/30	1	99.00	17	99.95	98.50	-16	8,509	-0.19%
2020/10/29	13	99.78	11	99.64	100.50	2	8,513	0.02%
2020/10/28	1	102.50	8	103.06	102.00	-7	8,516	-0.08%
2020/10/27	1	104.00	1	103.50	104.50	0	8,513	0.00%
2020/10/26	6	103.08	2	102.00	102.00	4	8,498	0.05%
2020/10/23	0	0.00	1	102.50	104.00	-1	8,564	-0.01%
2020/10/22	7	102.21	5	101.00	101.00	2	8,547	0.02%
2020/10/21	0	0.00	12	103.92	102.50	-12	8,582	-0.14%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	1	102.50	9	102.89	103.00	-8	8,628	-0.09%
2020/10/16	10	102.90	5	102.50	101.00	5	8,639	0.06%
2020/10/15	11	104.45	7	103.71	103.50	4	8,629	0.05%
2020/10/14	118	108.33	20	107.25	105.00	98	8,754	1.12%	大買/
2020/10/13	11	105.09	13	105.23	106.00	-2	8,527	-0.02%
2020/10/12	20	104.70	25	104.92	106.00	-5	8,498	-0.06%
2020/10/08	29	101.72	3	102.00	101.00	26	8,424	0.31%
2020/10/07	11	104.32	38	104.99	102.50	-27	8,470	-0.32%
2020/10/06	31	104.58	21	104.60	104.50	10	8,478	0.12%
2020/10/05	12	102.21	91	102.66	103.50	-79	8,798	-0.90%
2020/09/30	13	100.90	3	100.50	101.50	10	9,160	0.11%
2020/09/29	7	100.61	14	100.36	101.00	-7	9,258	-0.08%
2020/09/28	5	98.72	19.1	100.33	102.00	-14.1	9,259	-0.15%
2020/09/25	13	94.89	15	97.23	94.60	-2	9,281	-0.02%
2020/09/24	21	98.40	13	98.78	97.10	8	9,450	0.08%
2020/09/23	12	99.95	30	99.50	102.00	-18	9,534	-0.19%
2020/09/22	5	96.78	13	96.75	98.00	-8	9,348	-0.09%
2020/09/21	14	98.89	8	99.00	97.40	6	9,295	0.06%
2020/09/18	50	99.11	6	99.10	98.60	44	9,229	0.48%
2020/09/17	56	101.15	23	102.00	100.00	33	9,114	0.36%
2020/09/16	59	101.31	59	100.70	100.00	0	8,922	0.00%
2020/09/15	52	100.32	251	101.20	102.00	-199	8,637	-2.30%	大賣/鉅額交易
2020/09/14	63	99.63	59.2	98.80	96.70	3.8	8,137	0.05%
2020/09/11	22	92.64	24	93.21	95.30	-2	7,562	-0.03%
2020/09/10	1	90.00	5	89.50	89.20	-4	7,233	-0.06%
2020/09/09	0	0.00	1	87.80	89.00	-1	7,201	-0.01%
2020/09/08	10	87.85	0	0.00	88.20	10	7,241	0.14%
2020/09/07	0	0.00	5	87.90	87.40	-5	7,315	-0.07%
2020/09/04	0	0.00	5	87.20	87.40	-5	7,363	-0.07%
2020/09/03	6	89.68	16	89.32	88.00	-10	7,371	-0.14%
2020/09/02	0	0.00	9.1	86.60	87.30	-9.1	7,348	-0.12%
2020/09/01	19	85.12	9	85.51	85.10	10	7,370	0.14%
2020/08/31	10	87.50	9	86.81	86.30	1	7,492	0.01%
2020/08/28	8	86.98	4	86.70	87.20	4	7,879	0.05%
2020/08/27	4	89.35	13	88.62	88.10	-9	7,968	-0.11%
2020/08/26	14	88.81	5	88.08	89.50	9	8,010	0.11%
2020/08/25	19	85.02	6.2	85.04	85.00	12.9	7,989	0.16%
2020/08/24	2	84.30	4	84.08	85.00	-2	8,016	-0.02%
2020/08/21	7	83.41	5	83.34	84.50	2	8,076	0.02%
2020/08/20	5	82.94	3	81.30	81.50	2	8,083	0.02%
2020/08/19	6	88.28	46	88.05	86.20	-40	8,041	-0.50%
2020/08/18	7	89.17	9	89.44	88.80	-2	8,071	-0.02%
2020/08/17	1	92.50	1	92.30	91.70	0	8,058	0.00%
2020/08/13	7	93.20	1	93.00	91.60	6	8,157	0.07%
2020/08/12	5	93.06	5	92.68	93.10	0	8,303	0.00%
2020/08/11	3	94.97	3	95.77	94.60	0	8,348	0.00%
2020/08/10	2	97.65	1	96.70	96.10	1	8,378	0.01%
2020/08/07	21	100.18	26	100.25	98.50	-5	8,401	-0.06%
2020/08/05	4	97.63	6	97.85	97.50	-2	8,329	-0.02%
2020/08/04	2	96.50	0	0.00	96.60	2	8,709	0.02%
2020/08/03	1	96.40	0	0.00	96.10	1	9,128	0.01%
2020/07/31	2	97.20	12	95.94	97.20	-10	9,216	-0.11%
2020/07/30	5	94.10	5	94.42	94.50	0	9,312	0.00%
2020/07/29	5	92.84	24	92.45	93.80	-19	9,369	-0.20%
2020/07/28	10	93.27	8	94.38	91.90	2	9,396	0.02%
2020/07/27	200	96.86	18	96.09	95.90	182	9,428	1.93%	大買/鉅額交易
2020/07/24	14	98.09	11	98.33	96.10	3	9,679	0.03%
2020/07/23	8	98.89	21	98.89	98.60	-13	9,680	-0.13%
2020/07/22	6	98.93	14	98.95	99.10	-8	9,783	-0.08%
2020/07/21	4	97.03	4	96.88	97.70	0	9,763	0.00%
2020/07/20	12	95.53	4	95.45	95.40	8	9,771	0.08%
2020/07/17	41	98.50	13	98.52	97.20	28	9,794	0.29%
2020/07/16	18	96.54	2	97.10	96.30	16	9,711	0.16%
2020/07/15	8.4	97.22	1	98.40	96.00	7.4	9,738	0.08%
2020/07/14	11	98.60	14	99.21	97.70	-3	9,932	-0.03%
2020/07/13	11	102.09	9	101.78	102.00	2	9,837	0.02%
2020/07/10	24	102.31	34	101.87	101.00	-10	9,772	-0.10%
2020/07/09	56.1	109.91	752	109.03	107.00	-695.9	9,605	-7.24%	大賣/鉅額交易
2020/07/08	775	110.19	179	107.58	110.50	596	9,125	6.53%	大買/大賣/鉅額交易
2020/07/07	10	100.97	19	101.17	101.00	-9	8,593	-0.10%
2020/07/06	8.9	100.22	18	100.93	101.00	-9.1	8,494	-0.11%
2020/07/03	74.5	102.01	277	101.93	98.20	-202.5	8,424	-2.40%	大賣/鉅額交易
2020/07/02	70	99.11	283	98.12	99.10	-213	8,282	-2.57%	大賣/鉅額交易
2020/07/01	14	94.11	35	95.52	95.60	-21	7,965	-0.26%
2020/06/30	5	90.34	0	0.00	90.50	5	7,750	0.06%
2020/06/29	8	90.36	4	90.53	90.60	4	7,847	0.05%
2020/06/24	3	92.00	2	92.00	91.90	1	7,896	0.01%
2020/06/23	11	93.70	12	93.12	92.20	-1	8,098	-0.01%
2020/06/22	9	94.02	6	94.97	93.40	3	8,226	0.04%
2020/06/19	3	93.93	4	94.50	93.40	-1	8,300	-0.01%
2020/06/18	3	92.50	8	93.25	93.10	-5	8,361	-0.06%
2020/06/17	1	93.50	11	92.52	93.00	-10	8,467	-0.12%
2020/06/16	1	93.00	6	91.83	93.30	-5	8,585	-0.06%
2020/06/15	2	91.85	5	91.84	89.90	-3	8,755	-0.03%
2020/06/12	6	89.28	8	89.89	91.40	-2	8,897	-0.02%
2020/06/11	11	93.94	17	92.44	90.10	-6	9,037	-0.07%
2020/06/10	7	94.47	24	94.52	94.50	-17	9,128	-0.19%
2020/06/09	5	93.32	7.6	93.67	93.70	-2.6	9,272	-0.03%
2020/06/08	10	93.83	7.2	94.49	93.00	2.8	9,412	0.03%
2020/06/05	2	93.95	2	94.10	94.00	0	9,435	0.00%
2020/06/04	509.3	94.82	8	94.78	93.50	501.3	9,492	5.28%	大買/鉅額交易
2020/06/03	39	96.01	30	95.93	93.70	9	9,494	0.09%
2020/06/02	8	92.45	15	93.22	91.10	-7	9,284	-0.08%
2020/06/01	18	91.63	10	91.43	91.90	8	9,379	0.09%
2020/05/29	4	89.90	6	90.50	90.80	-2	9,702	-0.02%
2020/05/28	0	0.00	1	89.50	87.80	-1	9,720	-0.01%
2020/05/27	8	89.45	17	89.52	88.80	-9	9,788	-0.09%
2020/05/26	3	88.97	6.1	89.19	88.50	-3.1	9,806	-0.03%
2020/05/25	7	86.80	9	87.10	88.80	-2	9,789	-0.02%
2020/05/22	2	87.25	10	86.58	85.90	-8	9,781	-0.08%
2020/05/21	2	86.85	8	87.41	88.80	-6	9,752	-0.06%
2020/05/20	8	85.66	11	85.74	85.30	-3	9,695	-0.03%
2020/05/19	17	86.60	4	86.83	86.70	13	9,667	0.13%
2020/05/18	26	87.46	22.2	86.82	85.80	3.9	9,616	0.04%
2020/05/15	17	91.62	10.5	92.49	91.10	6.5	9,483	0.07%
2020/05/14	10.1	93.19	7	93.14	92.30	3.1	9,493	0.03%
2020/05/13	6	93.75	4	94.68	95.30	2	9,489	0.02%
2020/05/12	9	94.70	46.4	93.94	93.40	-37.4	9,548	-0.39%
2020/05/11	28	99.29	22.3	99.21	97.50	5.7	9,540	0.06%
2020/05/08	23	95.37	28	94.89	96.10	-5	9,189	-0.05%
2020/05/07	6	90.95	13	91.04	91.40	-7	8,821	-0.08%
2020/05/06	20	90.16	8	89.99	89.00	12	8,781	0.14%
2020/05/05	4	89.05	7	89.70	88.50	-3	8,759	-0.03%
2020/05/04	6	88.65	15	88.91	88.50	-9	9,065	-0.10%
2020/04/30	17	92.14	8	91.76	90.60	9	9,148	0.10%
2020/04/29	21	93.05	22	92.62	91.50	-1	9,139	-0.01%
2020/04/28	2	89.40	7	89.79	89.80	-5	8,958	-0.06%
2020/04/27	60.1	89.09	4	88.80	88.70	56.1	9,014	0.62%
2020/04/24	5	86.82	34	87.19	87.60	-29	8,918	-0.33%
2020/04/23	3.1	87.97	5	87.66	87.00	-1.9	8,920	-0.02%
2020/04/22	7.1	85.56	11	86.23	87.50	-3.9	8,959	-0.04%
2020/04/21	4.3	87.09	33	87.85	86.10	-28.8	8,978	-0.32%
2020/04/20	14	86.96	20	87.35	87.90	-6	9,018	-0.07%
2020/04/17	21.4	90.99	34	90.74	88.10	-12.7	8,971	-0.14%
2020/04/16	5	87.28	6	87.57	87.80	-1	8,827	-0.01%
2020/04/15	7	88.33	14.2	88.04	87.80	-7.2	8,853	-0.08%
2020/04/14	27	87.20	38.3	87.04	88.00	-11.3	9,047	-0.12%
2020/04/13	15.1	84.94	31	84.74	85.30	-15.9	9,083	-0.18%
2020/04/10	33.1	86.29	26	86.48	86.20	7.1	9,123	0.08%
2020/04/09	21.2	89.19	4	88.33	86.50	17.2	9,195	0.19%
2020/04/08	27	91.03	10	90.22	89.60	17	9,340	0.18%
2020/04/07	14	86.96	76	86.82	87.30	-62	9,232	-0.67%
2020/04/06	4.2	79.82	16	80.83	81.20	-11.8	9,085	-0.13%
2020/04/01	61	79.13	3	79.03	79.50	58	9,076	0.64%
2020/03/31	59	79.23	23	78.29	77.90	36	9,050	0.40%
2020/03/30	2	74.40	6	77.22	78.40	-4	9,000	-0.04%
2020/03/27	26	77.27	40	77.31	75.70	-14	8,991	-0.16%
2020/03/26	27	73.49	9	74.11	75.70	18	8,840	0.20%
2020/03/25	7	74.77	9	75.32	75.70	-2	8,754	-0.02%
2020/03/24	9	69.22	22	68.51	69.80	-13	8,674	-0.15%
2020/03/23	19	60.69	18	63.13	63.80	1	8,641	0.01%
2020/03/20	37	61.97	41	62.84	63.30	-4	8,804	-0.05%
2020/03/19	9	58.93	13	58.60	57.60	-4	8,700	-0.05%
2020/03/18	16	67.03	14	69.21	64.00	2	8,591	0.02%
2020/03/17	16	73.44	23	73.51	70.50	-7	8,513	-0.08%
2020/03/16	6	81.25	31	80.02	75.60	-25	8,509	-0.29%
2020/03/13	15	80.22	18	79.46	83.50	-3	8,405	-0.04%
2020/03/12	12	88.19	6	86.20	87.70	6	8,233	0.07%
2020/03/11	7	95.11	3	93.83	92.40	4	8,168	0.05%
2020/03/10	4	91.78	14	92.86	95.90	-10	8,272	-0.12%
2020/03/09	11	94.45	7	93.16	92.40	4	8,457	0.05%
2020/03/06	15	100.25	11.2	99.62	98.60	3.8	8,419	0.05%
2020/03/05	9	99.83	13	99.89	99.60	-4	8,434	-0.05%
2020/03/04	33	98.47	16	98.92	96.80	17	8,409	0.20%
2020/03/03	5	96.30	4	96.80	95.70	1	8,435	0.01%
2020/03/02	12	90.29	26	91.85	94.40	-14	8,804	-0.16%
2020/02/27	5	94.16	2	93.85	90.00	3	9,012	0.03%
2020/02/26	3	97.03	4	96.75	96.00	-1	8,934	-0.01%
2020/02/25	9	95.69	10	95.57	97.80	-1	8,892	-0.01%
2020/02/24	5	95.28	2	95.30	95.00	3	8,833	0.03%
2020/02/21	1	97.20	1	98.20	97.80	0	8,794	0.00%
2020/02/20	2	98.35	7	98.80	97.60	-5	8,782	-0.06%
2020/02/19	0	0.00	4	97.55	97.70	-4	8,733	-0.05%
2020/02/18	3	97.00	3	97.67	96.50	0	8,702	0.00%
2020/02/17	116	98.53	17	97.83	97.20	99	8,639	1.15%	大買/
2020/02/14	5	100.20	4	100.00	99.90	1	8,553	0.01%
2020/02/13	7	101.86	15	102.80	100.00	-8	8,543	-0.09%
2020/02/12	29	102.40	34	102.21	101.00	-5	8,589	-0.06%
2020/02/11	13	98.80	9	98.79	99.70	4	8,629	0.05%
2020/02/10	3	95.73	21	95.08	95.40	-18	8,773	-0.21%
2020/02/07	10	99.30	9	98.11	97.00	1	9,047	0.01%
2020/02/06	17	98.93	9	99.99	100.50	8	9,113	0.09%
2020/02/05	93	99.66	26	99.57	97.80	67	9,034	0.74%
2020/02/04	20	95.81	19	96.26	96.40	1	8,705	0.01%
2020/02/03	6	89.15	7	92.97	94.90	-1	8,610	-0.01%
2020/01/31	7	90.16	34	89.10	91.20	-27	8,511	-0.32%
2020/01/30	5	88.20	93	90.37	87.30	-88	8,531	-1.03%
2020/01/20	1	95.00	8	95.73	96.90	-7	8,456	-0.08%
2020/01/17	33	95.48	3	95.10	94.50	30	8,431	0.36%
2020/01/16	8	94.08	8	94.40	95.30	0	8,427	0.00%
2020/01/15	6	96.28	11	96.15	95.80	-5	8,401	-0.06%
2020/01/14	8	94.71	116	94.72	95.20	-108	8,835	-1.22%	大賣/鉅額交易
2020/01/13	110	90.37	2	90.65	90.70	108	9,053	1.19%	大買/鉅額交易
2020/01/10	6	88.68	4	88.90	89.30	2	9,268	0.02%
2020/01/09	11	91.77	5	91.52	91.80	6	9,510	0.06%
2020/01/08	17	92.74	119	93.85	90.20	-102	10,031	-1.02%	大賣/鉅額交易
2020/01/07	10	99.24	7	98.61	97.60	3	10,026	0.03%
2020/01/06	3	101.67	3	101.17	100.00	0	10,400	0.00%
2020/01/03	7	103.07	4	104.75	101.50	3	10,881	0.03%
2020/01/02	21	104.38	17	103.94	105.00	4	11,064	0.04%
2019/12/31	6	98.25	2	99.50	99.50	4	10,948	0.04%
2019/12/30	7	99.71	2	101.25	99.00	5	11,076	0.05%
2019/12/27	9	101.61	3	102.17	101.50	6	11,597	0.05%
2019/12/26	8	100.79	7	100.16	100.00	1	11,658	0.01%
2019/12/25	14	99.78	10	100.07	100.00	4	11,688	0.03%
2019/12/24	13	99.42	20	99.10	98.30	-7	11,747	-0.06%
2019/12/23	14	101.13	4	102.25	99.90	10	11,804	0.08%
2019/12/20	10	104.45	10	104.30	103.50	0	11,897	0.00%
2019/12/19	5	104.70	4	105.38	105.50	1	12,162	0.01%
2019/12/18	6	107.50	16	107.47	106.00	-10	12,220	-0.08%
2019/12/17	52	109.20	41	109.72	109.50	11	12,325	0.09%
2019/12/16	6	104.25	7	104.50	104.50	-1	12,218	-0.01%
2019/12/13	6	105.08	11	106.27	104.50	-5	12,755	-0.04%
2019/12/12	11	104.55	10	104.80	104.50	1	13,105	0.01%
2019/12/11	18	104.81	20	105.08	104.00	-2	13,238	-0.02%
2019/12/10	11	102.00	9	102.11	102.00	2	13,436	0.01%
2019/12/09	7	104.71	5	105.50	103.50	2	13,574	0.01%
2019/12/06	9	105.06	9	105.28	105.50	0	13,831	0.00%
2019/12/05	22	105.07	26	105.13	104.00	-4	14,405	-0.03%
2019/12/04	31	109.27	16	107.50	107.50	15	14,663	0.10%
2019/12/03	7	107.57	33	108.21	108.50	-26	14,865	-0.17%
2019/12/02	38	107.58	15	107.30	106.00	23	15,401	0.15%
2019/11/29	18	112.33	34	112.13	111.50	-16	15,404	-0.10%
2019/11/28	107	113.62	158	113.73	112.00	-51	15,298	-0.33%	大買/大賣/
2019/11/27	74	111.62	473	110.50	111.00	-399	14,921	-2.67%	大賣/鉅額交易
2019/11/26	739	108.42	450	107.54	108.50	289	14,529	1.99%	大買/大賣/鉅額交易
2019/11/25	47	99.26	80	99.50	98.90	-33	14,310	-0.23%
2019/11/22	0	0.00	3	96.40	97.40	-3	14,415	-0.02%
2019/11/21	5	92.50	2	92.00	94.20	3	14,551	0.02%
2019/11/20	180	92.80	2	93.00	94.20	178	14,664	1.21%	大買/鉅額交易
2019/11/18	2	101.00	0	0.00	101.00	2	14,718	0.01%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/14	0	0.00	1	101.00	101.00	-1	14,868	-0.01%
2019/11/13	3	100.17	1	103.00	102.00	2	14,962	0.01%
2019/11/12	3	98.30	7	97.36	98.10	-4	15,137	-0.03%
2019/11/11	93	104.53	14	105.36	103.00	79	15,473	0.51%
2019/11/08	27	108.69	4.1	109.98	108.50	22.9	15,364	0.15%
2019/11/07	114	111.72	40	110.46	109.50	74	15,210	0.49%	大買/
2019/11/06	29	118.10	4	118.75	115.00	25	15,132	0.17%
2019/11/05	8	121.38	29	118.81	124.00	-21	14,872	-0.14%
2019/11/04	8	115.94	3	114.67	115.00	5	14,941	0.03%
2019/11/01	1	112.00	12	111.13	114.50	-11	15,078	-0.07%
2019/10/31	1	108.00	14	108.54	108.50	-13	15,118	-0.09%
2019/10/30	8	110.50	14	110.43	112.00	-6	15,199	-0.04%
2019/10/29	43	110.50	6	116.75	109.50	37	15,252	0.24%
2019/10/28	19	117.53	6	116.33	116.50	13	15,252	0.09%
2019/10/25	3	115.33	0	0.00	113.50	3	15,235	0.02%
2019/10/24	13	115.31	27	114.85	115.50	-14	15,301	-0.09%
2019/10/23	15	118.23	3	118.50	115.00	12	15,372	0.08%
2019/10/22	39.1	119.46	59	118.08	119.00	-19.9	15,430	-0.13%
2019/10/21	20	110.45	29	111.91	113.00	-9	15,094	-0.06%
2019/10/18	24	109.15	22.5	108.99	108.00	1.5	15,045	0.01%
2019/10/17	21	106.40	64	104.34	110.00	-43	15,039	-0.29%
2019/10/16	100	103.65	54	103.68	100.50	46	14,737	0.31%
2019/10/15	37	106.77	36	106.51	106.00	1	14,272	0.01%
2019/10/14	87.5	107.47	651	106.09	107.50	-563.5	14,100	-4.00%	大賣/鉅額交易
2019/10/09	696	99.94	201	98.27	100.50	495	13,740	3.60%	大買/大賣/鉅額交易
2019/10/08	111	90.92	25	90.56	91.40	86	13,266	0.65%	大買/
2019/10/07	11	88.71	19	88.78	88.70	-8	13,351	-0.06%
2019/10/04	86	87.83	19	88.32	87.60	67	13,312	0.50%
2019/10/03	68	88.59	48	88.88	88.30	20	13,326	0.15%
2019/10/02	55	85.30	82	85.47	85.80	-27	12,862	-0.21%
2019/10/01	0	0.00	16	84.23	84.70	-16	12,819	-0.12%
2019/09/27	6	82.43	24	82.48	83.90	-18	12,934	-0.14%
2019/09/26	16	84.53	22	84.04	84.40	-6	12,980	-0.05%
2019/09/25	22	83.62	21	83.41	83.90	1	12,975	0.01%
2019/09/24	42	84.15	41	83.32	82.60	1	13,061	0.01%
2019/09/23	12	87.55	24	87.80	87.50	-12	12,912	-0.09%
2019/09/20	19	86.83	20	87.15	87.30	-1	13,227	-0.01%
2019/09/19	39	86.64	37	86.35	86.60	2	13,442	0.01%
2019/09/18	84	87.27	101	86.76	86.00	-17	13,397	-0.13%	大賣/
2019/09/17	59	86.04	136	86.43	85.40	-77	12,890	-0.60%	大賣/
2019/09/16	63	83.40	64	83.61	84.00	-1	12,510	-0.01%
2019/09/12	54	83.64	57	82.32	82.00	-3	12,372	-0.02%
2019/09/11	125	82.16	15	81.11	80.50	110	12,101	0.91%	大買/鉅額交易
2019/09/10	90	80.98	92.1	80.73	81.20	-2.1	11,925	-0.02%
2019/09/09	56	81.17	102	81.70	83.00	-46	11,628	-0.40%	大賣/
2019/09/06	133	78.93	207	78.63	78.00	-74	10,977	-0.67%	大買/大賣/
2019/09/05	142.1	77.05	1,041	76.94	76.20	-898.9	10,564	-8.51%	大買/大賣/鉅額交易
2019/09/04	1,138	76.67	106	74.21	77.10	1,032	10,169	10.15%	大買/大賣/鉅額交易
2019/09/03	99	70.37	24	70.53	70.10	75	9,589	0.78%
2019/09/02	8	67.61	8	68.10	68.70	0	9,455	0.00%
2019/08/30	37	68.20	11	67.11	67.00	26	9,453	0.28%
2019/08/29	6	67.25	1	67.40	67.50	5	9,601	0.05%
2019/08/28	6	65.13	22	65.16	65.90	-16	9,688	-0.17%
2019/08/27	11	65.65	3	65.87	66.00	8	9,756	0.08%
2019/08/26	13	65.53	19	65.72	66.00	-6	9,649	-0.06%
2019/08/23	9	69.47	1	69.20	69.50	8	9,512	0.08%
2019/08/22	5	71.80	3	71.47	71.50	2	9,384	0.02%
2019/08/20	4	72.13	3	72.33	70.50	1	9,302	0.01%
2019/08/19	3	71.07	14	71.00	70.80	-11	9,206	-0.12%
2019/08/16	5	71.20	1	70.70	70.10	4	9,176	0.04%
2019/08/15	14	72.03	14	71.08	71.20	0	9,143	0.00%
2019/08/14	18	74.64	23	75.38	74.20	-5	9,003	-0.06%
2019/08/13	4	71.50	11	71.22	71.30	-7	8,675	-0.08%
2019/08/12	0	0.00	3	71.77	71.10	-3	8,647	-0.03%
2019/08/08	21	71.34	16	71.43	71.40	5	8,592	0.06%
2019/08/07	24	69.62	24	69.61	69.90	0	8,444	0.00%
2019/08/06	14	66.55	31	64.34	69.20	-17	8,398	-0.20%
2019/08/05	24	70.81	0	0.00	66.80	24	8,224	0.29%
2019/08/02	3	70.80	12	71.29	72.70	-9	8,045	-0.11%
2019/08/01	2	71.70	15	71.78	73.50	-13	7,985	-0.16%
2019/07/31	15	71.41	6.1	70.93	71.00	8.9	7,850	0.11%
2019/07/30	22	72.85	34	70.96	71.70	-12	7,746	-0.15%
2019/07/29	3	73.70	3	74.30	73.80	0	7,627	0.00%
2019/07/26	10	73.91	2	74.05	74.30	8	7,588	0.11%
2019/07/25	16	73.28	25	73.18	74.60	-9	7,550	-0.12%
2019/07/24	4.1	73.86	18	72.94	72.80	-13.9	7,436	-0.19%
2019/07/23	6	74.67	37	74.60	72.80	-31	7,315	-0.42%
2019/07/22	40	73.41	25	73.54	74.00	15	7,166	0.21%
2019/07/19	45	70.99	74	71.27	72.40	-29	6,836	-0.42%
2019/07/18	10	68.40	4	68.33	68.90	6	6,579	0.09%
2019/07/17	9	69.74	11	69.68	69.00	-2	6,507	-0.03%
2019/07/16	6	69.48	0	0.00	68.50	6	6,374	0.09%
2019/07/15	4	70.95	5	69.52	69.80	-1	6,340	-0.02%
2019/07/12	14	73.29	17	72.09	72.00	-3	6,566	-0.05%
2019/07/11	12	72.41	50	72.48	72.50	-38	6,451	-0.59%
2019/07/10	0	0.00	5	67.88	68.40	-5	6,067	-0.08%
2019/07/09	27	67.52	45	67.59	67.50	-18	5,994	-0.30%
2019/07/08	75	65.41	37	66.29	66.40	38	5,837	0.65%
2019/07/05	52	64.77	10	64.76	65.10	42	5,746	0.73%
2019/07/04	22	65.00	42	64.18	64.00	-20	5,678	-0.35%
2019/07/03	32	66.66	14	66.15	65.00	18	5,522	0.33%
2019/07/02	25	64.66	49	65.46	66.00	-24	5,438	-0.44%
2019/07/01	42	66.26	24	66.28	65.60	18	5,352	0.34%
2019/06/28	24	64.56	3	64.53	64.50	21	5,160	0.41%
2019/06/27	56	62.54	53	63.06	65.00	3	5,060	0.06%
2019/06/26	24	60.47	93	59.07	60.20	-69	4,783	-1.44%
2019/06/25	37	56.59	28	57.14	57.10	9	4,876	0.18%
2019/06/24	53	57.53	5	57.38	57.40	48	5,093	0.94%
2019/06/21	15	57.58	23	57.06	56.10	-8	5,048	-0.16%
2019/06/20	10	55.79	9	55.76	56.60	1	4,983	0.02%
2019/06/19	5	54.54	22	54.79	55.10	-17	5,046	-0.34%
2019/06/18	29	53.40	32	52.94	53.00	-3	4,947	-0.06%
2019/06/17	12	52.45	3	52.43	52.80	9	4,964	0.18%
2019/06/14	4	52.43	20	52.30	52.00	-16	5,048	-0.32%
2019/06/13	9	52.52	14	51.70	53.00	-5	5,187	-0.10%
2019/06/12	34	53.15	9	52.18	52.10	25	5,480	0.46%
2019/06/11	13	51.51	22	51.93	52.10	-9	5,405	-0.17%
2019/06/10	40	51.87	10	51.41	51.50	30	5,338	0.56%
2019/06/06	8	49.68	30	49.94	50.80	-22	5,275	-0.42%
2019/06/05	53	50.76	65	50.20	49.95	-12	5,209	-0.23%
2019/06/04	58	48.41	10	48.39	48.55	48	5,016	0.96%
2019/06/03	10	47.11	23	46.32	48.15	-13	4,902	-0.27%
2019/05/31	4	43.90	6	43.42	43.80	-2	4,754	-0.04%
2019/05/30	5	42.07	2	42.28	42.50	3	4,751	0.06%
2019/05/29	3	41.35	3	41.55	41.65	0	4,759	0.00%
2019/05/28	4	41.58	3	41.85	41.90	1	4,771	0.02%
2019/05/27	2	41.93	1	40.95	41.35	1	4,812	0.02%
2019/05/24	2	41.20	4	41.59	41.50	-2	4,878	-0.04%
2019/05/23	2	40.63	2	40.83	41.25	0	4,893	0.00%
2019/05/22	8	42.98	5	43.13	41.80	3	4,936	0.06%
2019/05/21	16	40.52	14	40.74	42.20	2	5,003	0.04%
2019/05/20	6	42.44	6	41.81	41.40	0	5,012	0.00%
2019/05/17	15	43.88	15	44.67	43.80	0	5,016	0.00%
2019/05/16	5	46.33	2	46.78	45.25	3	5,312	0.06%
2019/05/15	1	47.55	2	47.55	47.50	-1	5,368	-0.02%
2019/05/14	3	46.18	2	46.38	46.70	1	5,442	0.02%
2019/05/13	6	48.95	5	50.02	47.80	1	5,543	0.02%
2019/05/10	3	50.60	5	50.86	51.00	-2	5,558	-0.04%
2019/05/09	4	50.95	3	51.57	50.40	1	5,544	0.02%
2019/05/08	2	50.35	4	50.14	50.70	-2	5,517	-0.04%
2019/05/07	1	51.10	2	51.10	51.20	-1	5,530	-0.02%
2019/05/06	2	50.95	11	51.21	50.70	-9	5,630	-0.16%
2019/05/03	2	52.65	7	52.76	52.70	-5	5,628	-0.09%
2019/05/02	11	52.25	9	52.34	53.00	2	5,637	0.04%
2019/04/30	1	50.20	2	50.60	50.50	-1	5,604	-0.02%
2019/04/29	3	50.90	9	50.34	50.00	-6	5,725	-0.10%
2019/04/26	9	51.00	14	50.52	51.70	-5	5,741	-0.09%
2019/04/25	2	52.50	5	52.72	52.50	-3	5,731	-0.05%
2019/04/24	4	53.15	1	52.90	52.90	3	5,765	0.05%
2019/04/23	2	53.75	24	54.78	53.50	-22	5,780	-0.38%
2019/04/22	26	54.03	3	54.40	54.00	23	5,789	0.40%
2019/04/19	5	53.92	2	54.05	54.00	3	5,830	0.05%
2019/04/18	85	54.77	169	54.15	53.70	-84	5,847	-1.44%	大賣/
2019/04/17	3	52.83	3	53.07	52.70	0	5,583	0.00%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/15	7	52.37	8	52.90	53.00	-1	5,824	-0.02%
2019/04/12	2	51.95	3	51.93	52.00	-1	5,956	-0.02%
2019/04/11	2	54.20	2	54.20	53.10	0	6,111	0.00%
2019/04/10	1	54.20	1	54.50	54.00	0	6,532	0.00%
2019/04/09	4	54.30	1	54.70	54.00	3	7,067	0.04%
2019/04/08	11	54.68	18	54.39	54.30	-7	7,208	-0.10%
2019/04/03	3	53.23	6	53.25	53.30	-3	7,461	-0.04%
2019/04/02	13	55.22	14	54.81	54.30	-1	7,776	-0.01%
2019/04/01	14	55.42	4	54.83	54.00	10	7,759	0.13%
2019/03/29	13	55.28	5	55.04	54.00	8	7,666	0.10%
2019/03/28	18	55.87	1,524	54.92	52.80	-1,506	7,511	-20.05%	大賣/鉅額交易
2019/03/27	1,510	53.88	26	52.93	53.90	1,484	7,012	21.16%	大買/鉅額交易
2019/03/26	2	48.93	10	49.03	49.00	-8	6,655	-0.12%
2019/03/25	5	48.60	1	48.50	48.45	4	6,643	0.06%
2019/03/22	11	49.66	42	49.80	49.90	-31	6,623	-0.47%
2019/03/21	11	48.92	11	48.80	48.85	0	6,491	0.00%
2019/03/20	2	49.40	2	49.43	48.80	0	6,638	0.00%
2019/03/19	1	49.25	30	49.23	49.05	-29	6,655	-0.44%
2019/03/18	50	48.95	17	48.74	48.70	33	6,553	0.50%
2019/03/15	71	48.92	64	49.15	47.50	7	6,382	0.11%
2019/03/13	1	45.95	0	0.00	46.10	1	6,087	0.02%
2019/03/12	10	46.51	4	46.40	46.00	6	6,160	0.10%
2019/03/11	5	45.62	2	45.70	45.85	3	6,200	0.05%
2019/03/08	2	44.83	3	44.98	45.20	-1	6,283	-0.02%
2019/03/07	6	45.78	2	45.48	45.40	4	6,448	0.06%
2019/03/06	1	47.05	5	47.05	46.80	-4	6,502	-0.06%
2019/03/05	4	47.11	1	48.05	47.50	3	6,528	0.05%
2019/03/04	6	47.05	1	47.35	47.80	5	6,592	0.08%
2019/02/27	0	0.00	3	46.77	46.90	-3	6,590	-0.05%
2019/02/26	15	48.65	30	47.83	47.80	-15	6,617	-0.23%
2019/02/25	16	48.35	2	48.20	47.80	14	6,610	0.21%
2019/02/22	6	47.70	14	47.73	47.55	-8	6,555	-0.12%
2019/02/21	14	48.29	15	48.33	48.45	-1	6,544	-0.02%
2019/02/20	13	49.16	18	48.64	47.95	-5	6,498	-0.08%
2019/02/19	6	48.10	31	47.99	48.00	-25	6,403	-0.39%
2019/02/18	18	48.33	7	47.59	47.60	11	6,414	0.17%
2019/02/15	20	48.79	26	49.32	47.55	-6	6,359	-0.09%
2019/02/14	4	46.46	5	46.73	46.75	-1	6,030	-0.02%
2019/02/13	6	46.27	7	46.08	46.10	-1	5,949	-0.02%
2019/02/12	46	45.21	63	45.82	46.20	-17	5,884	-0.29%
2019/02/11	21	44.42	8	44.46	44.55	13	5,769	0.23%
2019/01/29	1	43.15	8	43.20	43.15	-7	5,798	-0.12%
2019/01/28	2	44.10	1	44.30	44.10	1	5,802	0.02%
2019/01/25	4	44.46	18	44.36	44.15	-14	5,810	-0.24%
2019/01/24	6	43.58	3	43.60	43.40	3	5,742	0.05%
2019/01/23	2	43.08	6	42.75	43.30	-4	5,746	-0.07%
2019/01/22	15	42.78	9	42.89	42.50	6	5,729	0.10%
2019/01/21	19	42.69	8	43.08	42.90	11	5,709	0.19%
2019/01/18	4	42.86	4	42.99	42.95	0	5,604	0.00%
2019/01/17	3	43.30	7	43.56	43.05	-4	5,601	-0.07%
2019/01/16	1	45.20	7	44.93	44.40	-6	5,581	-0.11%
2019/01/15	27	45.08	38	44.79	44.95	-11	5,569	-0.20%
2019/01/14	11	45.73	4	45.20	44.70	7	5,556	0.13%
2019/01/11	15	46.03	32	45.47	45.25	-17	5,558	-0.31%
2019/01/10	1	46.20	7	45.56	45.50	-6	5,491	-0.11%
2019/01/09	30	46.16	47	45.33	45.10	-17	5,407	-0.31%
2019/01/08	12	45.69	21	45.62	45.70	-9	5,307	-0.17%
2019/01/07	26	45.35	27	45.29	44.15	-1	5,135	-0.02%
2019/01/04	45	44.29	37	44.33	45.00	8	5,047	0.16%
2019/01/03	10	47.43	11	46.62	45.85	-1	4,916	-0.02%
2019/01/02	114	48.48	86	47.89	48.50	28	4,756	0.59%	大買/
2018/12/28	28	46.74	47	46.51	47.90	-19	4,319	-0.44%
2018/12/27	31	44.17	11	44.11	43.90	20	3,808	0.53%
2018/12/26	56	44.95	24	44.94	42.00	32	3,655	0.88%
2018/12/25	34	43.77	24	43.63	44.85	10	3,311	0.30%
2018/12/24	4	42.10	6	41.53	41.75	-2	2,931	-0.07%
2018/12/20	0	0.00	8	38.65	38.50	-8	2,885	-0.28%
2018/12/18	2	40.53	0	0.00	40.25	2	2,911	0.07%
2018/12/17	0	0.00	7	41.89	41.80	-7	2,892	-0.24%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	13	43.78	2	42.50	43.00	11	2,877	0.38%
2018/12/12	6	41.73	4	41.00	42.45	2	2,716	0.07%
2018/12/11	4	39.50	3	39.90	39.45	1	2,657	0.04%
2018/12/10	3	38.87	0	0.00	39.40	3	2,707	0.11%
2018/12/07	2	40.00	1	39.85	39.90	1	2,766	0.04%
2018/12/06	2	39.08	11	40.85	39.50	-9	2,882	-0.31%
2018/12/05	11	41.80	4	41.53	41.55	7	2,854	0.25%
2018/12/04	10	42.17	8	42.26	41.80	2	2,842	0.07%
2018/12/03	3	42.23	15	42.04	42.45	-12	2,839	-0.42%
2018/11/30	7	41.11	2	41.38	40.25	5	2,770	0.18%
2018/11/29	3	39.65	4	40.00	40.40	-1	2,639	-0.04%
2018/11/28	4	38.30	4	38.25	38.60	0	2,650	0.00%
2018/11/27	1	38.00	4	37.83	37.95	-3	2,627	-0.11%
2018/11/26	3	36.53	2	36.90	36.70	1	2,557	0.04%
2018/11/23	3	36.57	5	37.22	36.15	-2	2,564	-0.08%
2018/11/22	2	37.10	1	36.75	36.50	1	2,519	0.04%
2018/11/21	1	36.40	0	0.00	36.45	1	2,504	0.04%
2018/11/16	5	36.35	0	0.00	36.10	5	2,479	0.20%
2018/11/15	2	36.70	500	36.74	36.20	-498	2,482	-20.06%	大賣/鉅額交易
2018/11/14	2	38.18	0	0.00	38.00	2	2,415	0.08%
2018/11/09	3	39.18	0	0.00	39.35	3	2,445	0.12%
2018/11/07	0	0.00	1	41.90	41.35	-1	2,494	-0.04%
2018/11/05	10	41.15	10	40.90	40.90	0	2,478	0.00%
2018/11/01	2	39.75	2	40.08	39.80	0	2,459	0.00%
2018/10/31	1	38.40	11	37.38	38.40	-10	2,464	-0.41%
2018/10/29	1	36.40	15	36.15	36.20	-14	2,473	-0.57%
2018/10/26	0	0.00	5	36.00	35.90	-5	2,504	-0.20%
2018/10/25	2	36.20	6	36.49	36.50	-4	2,539	-0.16%
2018/10/23	0	0.00	5	41.30	40.25	-5	2,666	-0.19%
2018/10/19	2	41.35	4	40.65	42.45	-2	2,701	-0.07%
2018/10/18	0	0.00	2	40.30	40.45	-2	2,745	-0.07%
2018/10/16	0	0.00	2	40.65	39.95	-2	2,978	-0.07%
2018/10/12	0	0.00	85	38.30	39.30	-85	3,074	-2.76%
2018/10/11	10	37.75	2	37.75	37.50	8	3,112	0.26%
2018/10/09	3	42.38	3	42.70	41.65	0	3,142	0.00%
2018/10/05	8	44.64	6	43.98	43.55	2	3,258	0.06%
2018/10/04	20	46.63	6	46.72	46.20	14	3,325	0.42%
2018/10/03	1	47.70	0	0.00	47.70	1	3,350	0.03%
2018/10/02	7	49.40	0	0.00	49.20	7	3,405	0.21%
2018/10/01	0	0.00	2	49.15	49.40	-2	3,436	-0.06%
2018/09/28	4	48.45	3	49.15	48.35	1	3,507	0.03%
2018/09/27	1	49.10	0	0.00	48.75	1	3,577	0.03%
2018/09/26	4	50.58	4	49.59	49.40	0	3,633	0.00%
2018/09/25	1	48.75	20	49.04	49.10	-19	3,761	-0.51%
2018/09/21	0	0.00	6	48.03	48.20	-6	3,890	-0.15%
2018/09/20	5	46.90	3	47.30	46.70	2	4,035	0.05%
2018/09/19	6	48.18	6	48.85	47.70	0	4,123	0.00%
2018/09/14	7	46.30	17	47.61	48.70	-10	4,592	-0.22%
2018/09/13	12	46.03	6	46.64	46.70	6	4,756	0.13%
2018/09/12	19	46.26	4	46.75	45.70	15	4,871	0.31%
2018/09/11	2	50.50	24	50.10	50.50	-22	4,994	-0.44%
2018/09/10	9	50.77	17	51.12	49.55	-8	5,604	-0.14%
2018/09/07	17	55.15	3	54.57	54.50	14	6,257	0.22%
2018/09/05	7	58.10	7	57.77	57.00	0	6,570	0.00%
2018/09/03	6	55.90	0	0.00	55.80	6	6,561	0.09%
2018/08/31	1	57.10	0	0.00	57.50	1	6,616	0.02%
2018/08/30	5	58.50	6	58.48	58.00	-1	6,861	-0.01%
2018/08/28	7	58.36	9	57.74	57.60	-2	7,024	-0.03%
2018/08/27	6	56.78	6	57.52	57.60	0	7,060	0.00%
2018/08/23	1	56.80	0	0.00	56.80	1	7,142	0.01%
2018/08/22	19	58.27	16	58.29	57.80	3	7,151	0.04%
2018/08/21	13	57.06	20	56.80	57.40	-7	7,158	-0.10%
2018/08/20	2	55.80	0	0.00	55.60	2	7,213	0.03%
2018/08/17	1	56.80	30	56.34	55.90	-29	7,281	-0.40%
2018/08/16	1	56.40	11	55.13	56.80	-10	7,284	-0.14%
2018/08/15	5	57.20	0	0.00	57.40	5	7,251	0.07%
2018/08/14	10	59.00	26	57.06	59.00	-16	7,260	-0.22%
2018/08/13	8	56.51	37	57.04	55.10	-29	7,271	-0.40%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/09	1	59.30	1	59.60	59.50	0	7,274	0.00%
2018/08/08	15	61.10	1	61.00	60.40	14	7,342	0.19%
2018/08/07	15	61.23	5	61.06	61.00	10	7,403	0.14%
2018/08/06	8	60.29	1	60.40	60.60	7	7,457	0.09%
2018/08/03	1	60.40	4	60.60	60.30	-3	7,509	-0.04%
2018/08/02	2	59.75	51	60.19	60.20	-49	7,587	-0.65%
2018/08/01	26	60.01	12	60.18	60.60	14	7,627	0.18%
2018/07/31	10	58.21	7	58.16	58.50	3	7,749	0.04%
2018/07/30	8	58.14	15	58.42	57.10	-7	7,696	-0.09%
2018/07/27	13	61.97	18	62.11	62.20	-5	7,659	-0.07%
2018/07/26	1	62.20	7	62.10	62.00	-6	7,659	-0.08%
2018/07/25	20	61.73	17	61.79	61.40	3	7,631	0.04%
2018/07/24	32	61.25	22	60.16	61.60	10	7,564	0.13%
2018/07/23	27	61.10	23	61.13	61.00	4	7,538	0.05%
2018/07/20	11	68.05	20	68.27	67.70	-9	7,467	-0.12%
2018/07/19	19	68.56	2	68.35	68.50	17	7,479	0.23%
2018/07/18	25	69.88	2	70.30	69.20	23	7,561	0.30%
2018/07/17	45	71.55	63	72.77	71.10	-18	7,634	-0.24%
2018/07/16	10	73.50	55	73.69	73.00	-45	7,668	-0.59%
2018/07/13	30	75.04	68	75.03	74.10	-38	7,717	-0.49%
2018/07/12	47	73.72	32	72.75	74.30	15	7,777	0.19%
2018/07/11	47	71.04	30	71.12	71.50	17	7,951	0.21%
2018/07/10	66	70.97	49	70.63	71.20	17	8,152	0.21%
2018/07/09	11	69.32	6	69.88	68.80	5	8,229	0.06%
2018/07/06	43	69.65	40	68.73	70.00	3	8,437	0.04%
2018/07/05	8	70.40	36	70.07	69.30	-28	8,417	-0.33%
2018/07/04	21	69.36	29	69.45	69.50	-8	8,517	-0.09%
2018/07/03	59	70.94	44	70.89	69.30	15	8,542	0.18%
2018/07/02	94	76.48	49	76.82	74.00	45	8,382	0.54%
2018/06/29	65	76.58	89	76.88	76.80	-24	8,241	-0.29%
2018/06/28	27	76.34	17	75.78	75.00	10	8,087	0.12%
2018/06/27	190	76.91	148	76.04	75.20	42	7,997	0.53%	大買/大賣/
2018/06/26	10	73.37	9	73.24	73.30	1	7,753	0.01%
2018/06/25	87	76.15	78	74.49	74.00	9	7,689	0.12%
2018/06/22	160	76.15	53	76.22	74.60	107	7,564	1.41%	大買/鉅額交易
2018/06/21	71	74.85	81	73.31	74.50	-10	7,364	-0.14%
2018/06/20	83	70.94	43	72.29	70.10	40	7,220	0.55%
2018/06/19	120	78.98	143	78.17	75.80	-23	6,988	-0.33%	大買/大賣/
2018/06/15	1,703	78.47	1,622	78.45	78.70	81	6,386	1.27%	大買/大賣/
2018/06/14	42	72.35	53	72.11	71.60	-11	5,697	-0.19%
2018/06/13	613	72.93	53	71.29	72.80	560	5,649	9.91%	大買/鉅額交易
2018/06/12	2	69.20	4	69.60	68.80	-2	5,449	-0.04%
2018/06/11	1	67.70	3	68.23	67.80	-2	5,399	-0.04%
2018/06/08	4	69.70	30	69.37	69.10	-26	5,381	-0.48%
2018/06/07	28	71.63	19	71.34	70.40	9	5,354	0.17%
2018/06/06	14	68.89	5	68.98	68.80	9	5,211	0.17%
2018/06/05	1	68.00	3	67.77	66.70	-2	5,110	-0.04%
2018/06/04	9	67.94	8	67.73	67.40	1	5,120	0.02%
2018/06/01	9	66.94	10	67.33	67.30	-1	5,098	-0.02%
2018/05/31	4	66.10	21	65.32	66.00	-17	5,079	-0.33%
2018/05/30	5	64.58	0	0.00	65.50	5	5,094	0.10%
2018/05/29	4	66.78	1	66.20	66.30	3	5,095	0.06%
2018/05/28	10	67.43	16	67.56	67.70	-6	5,067	-0.12%
2018/05/25	7	65.74	10	66.11	66.30	-3	5,030	-0.06%
2018/05/24	1	64.10	13	64.30	64.40	-12	4,960	-0.24%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/22	8	65.16	2	65.00	64.20	6	5,011	0.12%
2018/05/21	5	64.72	1	64.90	64.80	4	5,012	0.08%
2018/05/18	7	63.23	4	63.20	63.30	3	4,974	0.06%
2018/05/17	7	63.94	5	63.80	63.60	2	5,028	0.04%
2018/05/16	6	64.42	27	64.53	63.40	-21	5,027	-0.42%
2018/05/15	27	66.75	17	67.51	65.70	10	5,024	0.20%
2018/05/14	12	67.78	24	67.63	68.00	-12	5,097	-0.24%
2018/05/11	25	69.64	44	68.23	67.50	-19	5,060	-0.38%
2018/05/10	0	0.00	2	68.45	68.60	-2	5,084	-0.04%
2018/05/09	14	68.30	23	67.81	67.20	-9	5,131	-0.18%
2018/05/08	32	66.47	37	67.55	67.10	-5	5,160	-0.10%
2018/05/07	5	64.60	1	64.60	64.60	4	5,373	0.07%
2018/05/04	9	64.81	26	64.62	64.00	-17	5,382	-0.32%
2018/05/03	4	62.83	1	62.90	62.50	3	5,331	0.06%
2018/05/02	17	62.90	2	62.70	63.30	15	5,381	0.28%
2018/04/30	17	61.72	7	62.17	62.20	10	5,457	0.18%
2018/04/27	28	61.63	14	62.70	61.00	14	5,518	0.25%
2018/04/26	31	60.95	1	59.90	59.70	30	5,516	0.54%
2018/04/25	6	61.05	10	62.40	62.50	-4	5,500	-0.07%
2018/04/24	17	60.72	39	61.65	61.90	-22	5,534	-0.40%
2018/04/23	35	65.99	12	65.68	65.10	23	5,446	0.42%
2018/04/20	29	69.63	6	70.38	68.80	23	5,457	0.42%
2018/04/19	46	72.55	31	72.03	72.00	15	5,521	0.27%
2018/04/18	34	72.32	34	71.30	72.60	0	5,457	0.00%
2018/04/17	104	74.66	75	74.98	71.00	29	5,323	0.54%	大買/
2018/04/16	59	72.65	215	72.70	73.90	-156	5,120	-3.05%	大賣/鉅額交易
2018/04/13	117	69.71	45	69.54	69.50	72	5,003	1.44%	大買/
2018/04/12	32	68.16	141	68.41	68.10	-109	4,916	-2.22%	大賣/鉅額交易
2018/04/11	97	65.74	66	65.07	65.60	31	4,770	0.65%
2018/04/10	70	66.28	29	67.94	65.20	41	4,870	0.84%
2018/04/09	25	63.90	46	65.47	65.60	-21	4,948	-0.42%
2018/04/02	1	60.70	0	0.00	60.70	1	4,969	0.02%
2018/03/30	5	61.10	0	0.00	61.00	5	5,215	0.10%
2018/03/29	20	62.10	1	62.00	61.90	19	5,457	0.35%
2018/03/28	1	62.00	0	0.00	62.80	1	5,551	0.02%
2018/03/26	6	62.75	0	0.00	62.60	6	5,896	0.10%
2018/03/23	2	62.30	0	0.00	63.20	2	6,013	0.03%
2018/03/22	0	0.00	7	65.66	64.20	-7	6,360	-0.11%
2018/03/21	6	65.40	5	65.54	65.80	1	6,585	0.02%
2018/03/20	1	64.50	12	63.43	64.90	-11	6,685	-0.16%
2018/03/19	9	63.82	1	64.70	63.60	8	6,963	0.11%
2018/03/16	4	66.03	0	0.00	65.60	4	7,111	0.06%
2018/03/15	4	67.73	3	68.00	67.30	1	7,364	0.01%
2018/03/14	0	0.00	2	67.40	67.30	-2	7,818	-0.03%
2018/03/13	0	0.00	1	67.70	67.60	-1	8,097	-0.01%
2018/03/12	11	67.24	4	67.13	66.80	7	8,360	0.08%
2018/03/09	1	65.00	0	0.00	64.50	1	8,627	0.01%
2018/03/08	2	63.85	4	63.35	64.20	-2	9,055	-0.02%
2018/03/07	2	63.90	2	62.30	62.00	0	9,434	0.00%
2018/03/06	0	0.00	2	64.00	63.00	-2	9,910	-0.02%
2018/03/05	5	63.50	0	0.00	63.50	5	10,312	0.05%
2018/03/02	3	66.00	6	66.02	66.00	-3	10,928	-0.03%
2018/02/27	2	68.80	0	0.00	67.90	2	11,471	0.02%
2018/02/26	0	0.00	6	68.22	67.80	-6	12,192	-0.05%
2018/02/23	1	69.00	1	68.00	68.20	0	12,693	0.00%
2018/02/22	13	68.33	5	68.16	68.00	8	12,907	0.06%
2018/02/21	56	66.66	57	66.75	67.80	-1	12,973	-0.01%
2018/02/12	2	63.40	3	63.60	63.20	-1	13,107	-0.01%
2018/02/09	0	0.00	1	60.70	63.10	-1	13,187	-0.01%
2018/02/08	7	64.19	2	64.75	64.00	5	13,132	0.04%
2018/02/07	3	67.33	6	67.73	66.70	-3	13,079	-0.02%
2018/02/06	54	67.60	41	67.89	65.30	13	13,028	0.10%
2018/02/05	11	70.94	16	71.16	72.50	-5	12,926	-0.04%
2018/02/02	7	74.16	13	74.43	73.10	-6	12,932	-0.05%
2018/02/01	9	73.67	20	73.97	73.90	-11	12,910	-0.09%
2018/01/31	10	72.61	40	72.72	72.50	-30	12,812	-0.23%
2018/01/30	117	73.84	104	72.64	71.60	13	12,766	0.10%	大買/大賣/
2018/01/29	5	69.60	406	69.52	69.80	-401	12,415	-3.23%	大賣/鉅額交易
2018/01/26	3	69.97	7	69.70	69.60	-4	12,561	-0.03%
2018/01/25	7	68.24	5	69.10	69.70	2	12,866	0.02%
2018/01/24	5	68.74	1	68.70	68.70	4	12,819	0.03%
2018/01/23	71	71.71	4	71.33	70.20	67	12,762	0.52%
2018/01/22	19	72.16	15	71.06	71.50	4	12,869	0.03%
2018/01/19	1	70.60	3	70.50	70.80	-2	12,893	-0.02%
2018/01/18	9	71.43	33	72.07	70.10	-24	13,001	-0.18%
2018/01/17	3	71.67	12	72.04	72.30	-9	13,148	-0.07%
2018/01/16	48	73.08	15	72.23	71.30	33	13,100	0.25%
2018/01/15	39	70.19	36	71.29	71.70	3	12,963	0.02%
2018/01/12	7	68.07	0	0.00	68.50	7	12,811	0.05%
2018/01/11	12	68.13	4	68.15	67.90	8	12,812	0.06%
2018/01/10	10	67.99	18	67.79	67.40	-8	12,790	-0.06%
2018/01/09	12	69.91	22	69.44	68.80	-10	12,750	-0.08%
2018/01/08	7	72.59	28	72.84	71.90	-21	12,615	-0.17%
2018/01/05	44	74.37	18	73.67	73.60	26	12,565	0.21%
2018/01/04	27	73.51	9	73.26	73.20	18	12,503	0.14%
2018/01/03	2	74.30	38	74.07	74.50	-36	12,357	-0.29%
2018/01/02	1	66.90	10	67.24	69.10	-9	12,118	-0.07%