揚明光 (3504)-元大券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.2
漲跌
▲0.3
漲幅
+0.55%
成交量
390張
產業
上市光電類股
378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

揚明光 (3504)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	55.45	2.5	55.16	55.20	3.5	1,075	0.33%
2024/04/29	5	54.54	5.3	54.37	54.90	-0.3	1,163	-0.02%
2024/04/26	9	53.84	8.8	53.96	53.50	0.2	1,222	0.02%
2024/04/25	1	54.30	5.1	54.51	54.10	-4.1	1,234	-0.33%
2024/04/24	2	54.95	1	54.40	54.80	1	1,236	0.08%
2024/04/23	7	53.73	5.4	53.74	53.40	1.6	1,237	0.13%
2024/04/22	12	53.48	7.3	53.54	53.30	4.7	1,243	0.38%
2024/04/19	6	54.40	17	54.47	53.90	-11	1,246	-0.88%
2024/04/18	3	55.80	3	55.87	55.90	0	1,249	0.00%
2024/04/17	1	56.10	4.5	55.75	56.30	-3.5	1,251	-0.28%
2024/04/16	7	54.69	8.1	55.00	54.80	-1.1	1,253	-0.09%
2024/04/15	4	56.23	3.6	56.44	56.20	0.4	1,254	0.03%
2024/04/12	9	58.03	10.5	57.99	57.20	-1.5	1,267	-0.12%
2024/04/11	14	57.51	15.9	57.64	57.30	-1.9	1,268	-0.15%
2024/04/10	11	58.82	13	59.10	58.30	-2	1,279	-0.16%
2024/04/09	5.1	58.30	6.5	58.63	58.00	-1.4	1,285	-0.11%
2024/04/08	9	58.57	9.4	58.71	58.60	-0.4	1,368	-0.03%
2024/04/03	4	58.55	3.8	58.75	58.60	0.2	1,373	0.01%
2024/04/02	9	58.53	11.9	59.02	58.40	-2.9	1,376	-0.21%
2024/04/01	5	59.48	14	59.55	59.70	-9	1,398	-0.64%
2024/03/29	10	59.40	10.4	59.53	59.30	-0.4	1,418	-0.03%
2024/03/28	3	59.47	4.9	59.70	59.30	-1.9	1,426	-0.14%
2024/03/27	12.1	60.15	7.3	60.42	59.80	4.7	1,426	0.33%
2024/03/26	24	61.16	25.1	61.39	59.60	-1.1	1,424	-0.08%
2024/03/25	5	61.24	5.6	61.51	61.30	-0.6	1,416	-0.04%
2024/03/22	5	60.56	5.9	60.72	60.80	-0.9	1,419	-0.06%
2024/03/21	10	60.97	24	60.69	60.30	-14	1,426	-0.98%
2024/03/20	61.1	61.44	39.1	60.89	61.00	22	1,437	1.53%
2024/03/19	5	59.32	6	59.15	58.90	-1	1,463	-0.07%
2024/03/18	3	59.40	2.7	59.20	59.10	0.3	1,506	0.02%
2024/03/15	14	58.84	22.7	58.88	58.80	-8.7	1,527	-0.57%
2024/03/14	6	59.85	6.4	59.94	59.50	-0.4	1,526	-0.03%
2024/03/13	15.1	59.92	18.5	60.05	59.50	-3.4	1,526	-0.22%
2024/03/12	9	61.68	10.3	61.22	61.00	-1.3	1,520	-0.09%
2024/03/11	19	60.96	14	60.85	61.10	5	1,523	0.33%
2024/03/08	20.1	61.64	34.1	61.95	60.80	-14	1,524	-0.92%
2024/03/07	10	64.44	12.3	64.01	63.00	-2.3	1,516	-0.15%
2024/03/06	8	64.91	4.7	64.97	64.50	3.3	1,513	0.22%
2024/03/05	3	65.37	3.5	65.47	65.20	-0.5	1,512	-0.03%
2024/03/04	2	65.95	2	65.90	65.60	0	1,514	0.00%
2024/03/01	9	65.79	9.1	65.93	65.70	-0.1	1,513	-0.01%
2024/02/29	15	65.62	26.9	65.64	65.90	-11.8	1,518	-0.78%
2024/02/27	16	65.24	17.7	65.42	64.90	-1.7	1,520	-0.11%
2024/02/26	98.1	64.77	131.9	64.70	65.20	-33.7	1,537	-2.19%	大賣/
2024/02/23	15	69.79	26.3	70.55	69.60	-11.3	1,528	-0.74%
2024/02/22	19	72.33	19	72.10	71.40	0	1,620	0.00%
2024/02/21	13	71.70	7.8	72.01	71.80	5.2	1,641	0.32%
2024/02/20	26.1	72.18	41.3	72.59	71.50	-15.2	1,634	-0.93%
2024/02/19	130.1	74.55	105.5	74.69	74.00	24.6	1,602	1.54%	大買/大賣/
2024/02/16	14	69.27	15	69.63	70.80	-1	1,502	-0.07%
2024/02/15	18	69.11	20.1	69.37	68.80	-2	1,484	-0.14%
2024/02/05	26	71.25	26	71.98	70.40	0	1,469	0.00%
2024/02/02	67	71.03	74	71.37	71.90	-7	1,443	-0.49%
2024/02/01	13	69.56	19.5	69.22	68.70	-6.4	1,398	-0.46%
2024/01/31	28	69.95	9	70.08	69.80	19	1,390	1.36%
2024/01/30	10	69.50	3	69.83	69.30	7	1,377	0.51%
2024/01/29	42	70.62	52.1	71.20	69.60	-10.1	1,373	-0.73%
2024/01/26	32	69.88	38	69.42	69.90	-6	1,349	-0.44%
2024/01/25	66	71.02	54.3	71.47	69.90	11.7	1,325	0.88%
2024/01/24	432	74.50	431.1	74.73	71.90	0.9	1,281	0.07%	大買/大賣/
2024/01/23	102	71.09	87.9	71.15	70.80	14.2	1,095	1.29%	大買/
2024/01/22	78.4	69.06	72	68.90	70.00	6.4	1,006	0.64%
2024/01/19	9	65.57	10	65.83	66.70	-1	945	-0.11%
2024/01/18	14	64.16	5.3	64.37	64.10	8.8	932	0.94%
2024/01/17	23	65.00	6.5	65.40	64.70	16.5	934	1.76%
2024/01/16	8	65.79	11.1	65.90	65.50	-3.1	933	-0.33%
2024/01/15	1	66.40	1	66.70	66.70	0	928	0.00%
2024/01/12	9	66.34	8.2	66.38	66.10	0.8	930	0.08%
2024/01/11	3	66.20	3.5	65.52	65.80	-0.5	922	-0.05%
2024/01/10	3	64.73	2.7	64.55	65.20	0.3	925	0.03%
2024/01/09	11	65.02	11.7	65.75	64.70	-0.7	923	-0.07%
2024/01/08	17	66.84	14.9	66.81	65.60	2.1	917	0.23%
2024/01/05	5	66.96	6	67.02	66.90	-1	903	-0.11%
2024/01/04	21	67.47	27.7	67.61	66.50	-6.7	897	-0.74%
2024/01/03	16	66.89	59.5	66.99	66.90	-43.5	886	-4.91%
2024/01/02	231	70.79	276	70.75	68.70	-45	869	-5.18%	大買/大賣/
2023/12/29	6.4	67.66	5.2	67.64	67.60	1.2	787	0.16%
2023/12/28	20	67.85	6	68.00	67.30	14	780	1.79%
2023/12/27	94	68.52	37	68.48	68.20	57	772	7.38%
2023/12/26	13	67.13	13.3	67.37	68.60	-0.3	740	-0.03%
2023/12/25	10	65.66	14	65.58	65.00	-4	717	-0.56%
2023/12/22	2	64.25	3	64.80	64.10	-1	710	-0.14%
2023/12/21	1	64.50	1	64.50	64.50	0	711	0.00%
2023/12/20	5	63.86	5	64.40	63.80	0	709	0.00%
2023/12/19	15	63.05	18.1	63.29	63.40	-3.1	713	-0.44%
2023/12/18	25	63.89	23.8	64.07	64.00	1.2	712	0.17%
2023/12/15	12	65.83	8	66.23	65.00	4	704	0.57%
2023/12/14	85	68.15	86.1	68.24	66.90	-1.1	690	-0.16%
2023/12/13	59	67.97	51.4	68.00	66.70	7.6	650	1.17%
2023/12/12	22	66.24	28	66.36	65.20	-6	609	-0.99%
2023/12/11	4	65.00	9	65.12	64.90	-5	592	-0.84%
2023/12/08	2	65.60	5.4	65.77	65.60	-3.4	594	-0.58%
2023/12/07	7	65.79	7.1	65.74	65.10	-0.1	594	-0.02%
2023/12/06	3	65.97	3.4	66.36	65.80	-0.4	594	-0.07%
2023/12/05	8	65.46	35.5	65.52	65.10	-27.5	589	-4.66%
2023/12/04	7	67.01	7.6	66.67	66.20	-0.6	588	-0.10%
2023/12/01	3	66.93	4.5	66.96	67.00	-1.5	594	-0.25%
2023/11/30	2	67.10	1.8	66.84	66.60	0.2	616	0.03%
2023/11/29	5	67.90	5	68.04	67.20	0	615	0.00%
2023/11/28	7	67.01	9.6	66.96	67.10	-2.6	610	-0.43%
2023/11/27	20	66.41	34.4	66.65	66.00	-14.4	607	-2.37%
2023/11/24	10	68.25	22	67.93	67.60	-12	603	-1.99%
2023/11/22	82	69.13	158	69.36	68.80	-76	570	-13.32%	大賣/
2023/11/21	231	69.67	223.9	69.82	68.70	7.1	526	1.35%	大買/大賣/
2023/11/20	64	66.97	67.3	67.16	68.40	-3.3	416	-0.78%
2023/11/17	4	62.02	7	61.80	62.20	-3	381	-0.79%
2023/11/16	2	60.50	8	60.91	61.20	-6	378	-1.58%
2023/11/15	7	59.91	3.3	59.81	60.00	3.7	375	1.00%
2023/11/14	4	58.70	2.1	58.72	59.00	1.9	378	0.50%
2023/11/10	2	57.70	3.1	57.97	57.60	-1.1	381	-0.28%
2023/11/09	4	58.33	5.6	58.35	58.40	-1.6	382	-0.43%
2023/11/08	7	59.07	8.4	58.82	58.70	-1.4	391	-0.35%
2023/11/07	1	59.30	1	59.71	59.70	0	397	-0.01%
2023/11/06	5	58.94	7	58.86	59.00	-2	406	-0.49%
2023/11/03	6	56.72	5.3	56.77	57.20	0.7	403	0.16%
2023/11/02	2	56.75	5.7	56.36	56.20	-3.7	403	-0.92%
2023/11/01	0	0.00	1.2	55.51	55.70	-1.2	403	-0.29%
2023/10/31	14	55.41	15.1	55.68	55.00	-1.1	406	-0.28%
2023/10/30	2	56.80	2	57.30	56.80	0	412	0.00%
2023/10/27	2	56.70	3.3	56.92	56.60	-1.3	412	-0.31%
2023/10/26	1	56.80	6.4	57.26	56.80	-5.4	428	-1.26%
2023/10/25	6	58.47	3.3	58.59	58.50	2.7	434	0.61%
2023/10/24	1	57.60	3.2	57.21	57.30	-2.2	433	-0.50%
2023/10/23	2.1	56.95	4	57.38	57.30	-1.9	438	-0.43%
2023/10/20	8.2	57.23	12.1	57.39	57.20	-3.9	445	-0.88%
2023/10/19	1	59.10	3	59.20	59.30	-2	459	-0.44%
2023/10/18	6	59.17	3.7	59.33	59.10	2.3	467	0.50%
2023/10/17	1	61.00	4.1	60.31	60.00	-3.1	471	-0.65%
2023/10/16	1	60.00	3.3	60.07	60.00	-2.3	484	-0.47%
2023/10/13	0	0.00	10	61.13	60.80	-10	510	-1.96%
2023/10/12	2	61.05	5.3	61.40	61.60	-3.3	518	-0.64%
2023/10/11	15.1	62.28	5.3	61.32	60.50	9.9	526	1.87%
2023/10/06	1	62.50	4	62.60	62.70	-3	535	-0.56%
2023/10/05	2	62.60	5	62.96	63.00	-3	548	-0.55%
2023/10/04	0	61.50	4.1	61.50	61.30	-4.1	560	-0.72%
2023/10/03	1	63.30	1.1	62.41	62.30	-0.1	625	-0.02%
2023/10/02	0	0.00	0.4	62.20	63.10	-0.4	642	-0.06%
2023/09/28	1	62.20	1.2	61.78	61.70	-0.2	668	-0.03%
2023/09/27	9	61.63	11.6	61.84	61.60	-2.6	707	-0.37%
2023/09/26	2	62.60	3	62.63	62.40	-1	711	-0.14%
2023/09/25	1	63.50	1	63.60	63.70	0	713	0.00%
2023/09/22	11	63.28	10	63.40	63.10	1	716	0.14%
2023/09/21	5	64.60	5.5	64.56	64.70	-0.5	712	-0.07%
2023/09/20	1	63.80	0	0.00	64.20	1	708	0.14%
2023/09/19	4	64.15	4	64.43	63.80	0	717	0.00%
2023/09/18	0	0.00	0	65.10	64.70	0	727	0.00%
2023/09/15	5	64.46	5.1	64.59	64.50	-0.1	729	-0.01%
2023/09/14	2	64.75	1.8	65.10	65.40	0.2	732	0.02%
2023/09/13	5	64.00	5.5	63.90	64.10	-0.5	733	-0.06%
2023/09/12	0	0.00	0.5	62.68	62.70	-0.5	737	-0.07%
2023/09/11	3	63.53	5.3	62.96	62.60	-2.3	751	-0.31%
2023/09/08	2	63.75	3	64.20	64.00	-1	757	-0.13%
2023/09/07	4	64.78	42	64.92	64.50	-38	765	-4.97%
2023/09/06	9	65.88	24.3	65.80	65.80	-15.3	772	-1.98%
2023/09/05	54.1	66.37	54	66.43	66.70	0.1	781	0.01%
2023/09/04	2	62.55	3.6	63.14	62.60	-1.6	763	-0.21%
2023/09/01	2	63.05	2.8	63.23	63.50	-0.8	773	-0.10%
2023/08/31	5	63.30	5	63.14	63.00	0	836	0.00%
2023/08/30	5	62.08	5.2	62.44	63.00	-0.2	917	-0.02%
2023/08/29	5	60.64	4.8	60.97	61.10	0.2	933	0.03%
2023/08/28	8	60.11	8	60.43	60.40	0	1,008	0.00%
2023/08/25	4	60.98	6.3	61.30	61.20	-2.3	1,010	-0.22%
2023/08/24	4	61.98	8.4	61.96	61.60	-4.4	1,041	-0.42%
2023/08/23	1	62.80	2.4	63.15	63.00	-1.4	1,064	-0.13%
2023/08/22	2	62.45	2	63.10	62.20	0	1,066	0.00%
2023/08/21	12	63.62	1.4	63.21	63.50	10.6	1,068	0.99%
2023/08/18	3	63.47	9	63.26	63.30	-6	1,074	-0.56%
2023/08/17	1	64.00	1	64.90	64.50	0	1,073	0.00%
2023/08/16	10	63.20	0	0.00	64.00	10	1,074	0.93%
2023/08/15	2	63.65	2	63.70	63.80	0	1,086	0.00%
2023/08/14	13.1	62.68	24.2	63.14	62.40	-11.1	1,105	-1.00%
2023/08/11	3	64.67	4.1	64.69	65.40	-1.1	1,151	-0.09%
2023/08/10	12.5	63.79	11.8	64.13	63.70	0.7	1,153	0.06%
2023/08/09	2	66.65	2.1	66.45	66.00	-0.1	1,145	-0.01%
2023/08/08	5	67.36	7.3	67.71	66.80	-2.3	1,146	-0.20%
2023/08/07	4.1	68.08	5	67.32	68.40	-0.9	1,148	-0.08%
2023/08/04	1	67.00	2.7	67.21	67.80	-1.7	1,150	-0.15%
2023/08/02	10	67.02	15.9	67.06	66.50	-5.9	1,150	-0.51%
2023/08/01	3	68.00	3	67.90	68.00	0	1,139	0.00%
2023/07/31	36.3	67.15	31.8	67.25	67.70	4.5	1,139	0.39%
2023/07/28	5	69.50	13.4	69.74	69.50	-8.4	1,125	-0.74%
2023/07/27	1	70.30	1.5	70.66	70.30	-0.5	1,121	-0.04%
2023/07/26	5	69.64	7.9	69.96	69.50	-2.9	1,122	-0.25%
2023/07/25	7	70.76	7	70.75	70.90	0	1,119	0.00%
2023/07/24	18.2	70.29	15.5	70.64	70.00	2.7	1,120	0.24%
2023/07/21	8.2	73.33	5.3	73.39	73.20	2.9	1,117	0.26%
2023/07/20	11	74.24	10.3	74.60	74.30	0.7	1,125	0.07%
2023/07/19	15	76.15	14.5	76.49	75.20	0.5	1,132	0.05%
2023/07/18	44	75.96	53.8	76.07	75.10	-9.8	1,135	-0.87%
2023/07/17	4	74.48	4	74.81	74.50	0	1,133	0.00%
2023/07/14	11.2	74.92	2.8	74.84	74.60	8.4	1,149	0.73%
2023/07/13	12	75.32	17.1	75.68	74.70	-5.1	1,154	-0.44%
2023/07/12	8.1	76.51	11	76.81	75.60	-3	1,173	-0.25%
2023/07/11	16	77.88	25.6	77.47	77.30	-9.6	1,173	-0.82%
2023/07/10	150	80.56	159.6	80.67	78.10	-9.6	1,163	-0.82%	大買/大賣/
2023/07/07	14.1	78.17	16	78.53	78.00	-1.9	1,101	-0.17%
2023/07/06	22	80.08	16.5	80.12	79.20	5.5	1,093	0.50%
2023/07/05	38	79.66	43.8	79.79	79.10	-5.8	1,084	-0.53%
2023/07/04	1	77.00	1.8	78.05	77.80	-0.8	1,055	-0.07%
2023/07/03	2	77.85	0.5	78.33	77.70	1.6	1,054	0.15%
2023/06/30	2	77.90	0.1	78.50	77.60	1.9	1,061	0.18%
2023/06/29	4	77.85	2.3	77.93	78.20	1.7	1,102	0.15%
2023/06/28	13	77.12	16.5	77.20	77.10	-3.5	1,104	-0.32%
2023/06/27	33	77.21	32.8	77.91	77.20	0.2	1,112	0.02%
2023/06/26	10	79.09	11.2	78.63	78.20	-1.2	1,106	-0.11%
2023/06/21	1	77.30	11.3	77.42	77.80	-10.3	1,102	-0.93%
2023/06/20	5	77.38	11.5	77.41	77.10	-6.5	1,107	-0.59%
2023/06/19	7	78.07	2.5	78.01	78.10	4.5	1,105	0.41%
2023/06/16	12	77.82	19.9	78.01	77.80	-7.9	1,107	-0.72%
2023/06/15	5	78.10	12.2	78.43	78.00	-7.2	1,103	-0.65%
2023/06/14	18	79.59	11	80.18	79.50	7	1,091	0.64%
2023/06/13	15.1	80.92	13.3	81.13	80.30	1.8	1,089	0.17%
2023/06/12	8	80.29	1.3	80.53	80.10	6.7	1,088	0.62%
2023/06/09	21	81.93	8.3	82.80	81.10	12.7	1,089	1.16%
2023/06/08	4	80.18	4.8	80.49	80.10	-0.8	1,089	-0.07%
2023/06/07	7.1	81.77	15.7	81.53	81.30	-8.7	1,097	-0.79%
2023/06/06	110	82.30	185.3	82.17	81.30	-75.3	1,112	-6.77%	大買/大賣/
2023/06/05	96	89.21	151.7	88.97	87.00	-55.7	1,069	-5.21%	大賣/
2023/06/02	9	85.99	16	86.04	86.50	-7	1,100	-0.64%
2023/06/01	115	87.71	110.6	87.76	86.20	4.5	1,218	0.37%	大買/大賣/
2023/05/31	18	83.28	18	83.15	83.10	0	1,192	0.00%
2023/05/30	73	84.36	40	83.42	84.00	33	1,189	2.77%
2023/05/29	116	82.54	16	82.51	81.70	100	1,164	8.59%	大買/
2023/05/26	1	79.40	57	79.34	78.60	-56	1,148	-4.88%
2023/05/25	0	0.00	13	80.14	80.30	-13	1,152	-1.13%
2023/05/24	12.1	81.36	4	81.45	81.10	8.1	1,171	0.69%
2023/05/23	1	80.90	13	80.86	81.20	-12	1,213	-0.99%
2023/05/22	32	80.39	3	80.40	80.40	29	1,223	2.37%
2023/05/19	51	80.64	11	80.09	79.90	40	1,227	3.26%
2023/05/18	30	80.51	176	80.31	79.50	-146	1,223	-11.93%	大賣/鉅額交易
2023/05/17	259	80.52	68.6	81.22	80.80	190.4	1,215	15.67%	大買/鉅額交易
2023/05/16	12	76.87	19.3	76.72	76.30	-7.3	1,164	-0.62%
2023/05/15	1	74.80	7	75.10	74.80	-6	1,165	-0.51%
2023/05/12	4	75.18	12	75.15	76.00	-8	1,174	-0.68%
2023/05/11	2.1	74.92	14	74.38	74.10	-12	1,177	-1.02%
2023/05/10	3	75.43	9.6	75.90	76.20	-6.6	1,183	-0.55%
2023/05/09	4	75.60	29.2	75.68	75.00	-25.2	1,197	-2.10%
2023/05/08	7	77.44	4.5	77.37	77.00	2.5	1,204	0.20%
2023/05/05	2	77.80	1.9	77.95	77.50	0.1	1,231	0.00%
2023/05/04	1	77.70	4.5	77.66	77.70	-3.5	1,339	-0.26%
2023/05/03	4	76.78	2.1	76.61	76.60	1.9	1,352	0.14%
2023/05/02	14.2	77.79	2.3	77.55	77.70	11.9	1,388	0.86%
2023/04/28	1.1	76.65	0	0.00	76.60	1.1	1,393	0.08%
2023/04/27	19	75.11	10.7	73.85	75.30	8.3	1,391	0.60%
2023/04/26	17	75.18	12	75.68	74.90	5	1,388	0.36%
2023/04/25	14	76.76	42.5	76.74	76.00	-28.5	1,389	-2.05%
2023/04/24	23	79.47	35	79.63	79.40	-12	1,378	-0.87%
2023/04/21	11	79.17	36.7	80.37	78.50	-25.7	1,373	-1.87%
2023/04/20	17.1	81.17	79	81.51	80.60	-61.9	1,366	-4.53%
2023/04/19	21	84.49	25.7	84.98	84.00	-4.7	1,354	-0.35%
2023/04/18	4	88.45	85	87.51	86.70	-81	1,349	-6.00%
2023/04/17	105	89.94	5	90.36	89.60	100	1,377	7.26%	大買/
2023/04/14	1	88.20	1	87.10	86.90	0	1,384	0.00%
2023/04/12	32.2	88.16	0.4	89.02	88.40	31.7	1,382	2.29%
2023/04/11	0	0.00	3.5	88.36	87.60	-3.5	1,387	-0.25%
2023/04/10	14	89.56	1	89.40	89.40	13	1,386	0.94%
2023/04/07	0	0.00	0	89.20	88.40	0	1,374	0.00%
2023/04/06	1	88.30	2.2	88.27	88.70	-1.2	1,374	-0.09%
2023/03/31	35	87.96	1.2	88.03	87.90	33.8	1,377	2.46%
2023/03/30	59	88.83	16.2	89.06	88.30	42.8	1,374	3.11%
2023/03/29	1	85.90	2	86.00	86.60	-1	1,341	-0.07%
2023/03/28	1	85.30	0.7	85.96	85.20	0.3	1,360	0.02%
2023/03/27	0	0.00	3	87.27	87.70	-3	1,362	-0.22%
2023/03/22	1	87.00	0	0.00	86.80	1	1,414	0.07%
2023/03/21	1	87.10	1	86.90	86.90	0	1,432	0.00%
2023/03/20	10	85.00	2	85.40	85.50	8	1,440	0.56%
2023/03/17	1	84.50	1	84.90	84.50	0	1,456	0.00%
2023/03/16	4	84.58	3.9	85.00	84.40	0.1	1,473	0.01%
2023/03/15	1.1	87.10	7	86.30	86.00	-6	1,493	-0.40%
2023/03/14	5	86.84	11	86.72	86.40	-6	1,518	-0.40%
2023/03/13	33	86.01	28.2	84.73	86.80	4.8	1,539	0.31%
2023/03/10	3	85.60	21.1	85.84	86.00	-18.1	1,587	-1.14%
2023/03/09	59	89.87	18.3	89.96	88.60	40.7	1,644	2.48%
2023/03/08	18	89.37	10	89.40	89.20	8	1,787	0.45%
2023/03/07	149	91.80	82.4	91.99	90.70	66.6	1,786	3.73%	大買/
2023/03/06	116	90.30	88.8	90.42	91.40	27.2	1,701	1.60%	大買/
2023/03/03	30	86.35	17	86.25	85.80	13	1,584	0.82%
2023/03/02	27	84.00	27	83.61	84.10	0	1,622	0.00%
2023/03/01	11.2	84.12	13	84.22	83.50	-1.8	1,698	-0.11%
2023/02/24	22	83.13	21.7	83.54	83.10	0.3	1,720	0.02%
2023/02/23	21	84.61	13.6	84.58	84.40	7.4	1,735	0.42%
2023/02/22	20	84.37	15	84.58	84.20	5	1,793	0.28%
2023/02/21	18.1	87.08	12.6	86.16	87.60	5.4	1,967	0.28%
2023/02/20	0	0.00	2	84.50	85.00	-2	2,001	-0.10%
2023/02/17	6.2	82.85	0	83.50	82.60	6.1	2,087	0.29%
2023/02/16	5	83.42	1	83.30	83.50	4	2,151	0.19%
2023/02/15	6	82.30	8.3	82.59	82.30	-2.3	2,244	-0.10%
2023/02/14	4	83.55	4	83.55	83.40	0	2,429	0.00%
2023/02/13	7	83.51	14.4	83.91	83.60	-7.4	2,464	-0.30%
2023/02/10	10	85.92	15	86.41	85.50	-5	2,520	-0.20%
2023/02/09	5	87.96	0	0.00	87.90	5	2,536	0.20%
2023/02/08	12	87.46	12	87.57	87.10	0	2,607	0.00%
2023/02/07	9	87.73	15	87.77	87.40	-6	2,721	-0.22%
2023/02/06	3	88.23	5	88.16	88.50	-2	2,786	-0.07%
2023/02/03	18	88.36	27	88.80	88.30	-9	2,800	-0.32%
2023/02/02	59	90.61	42.2	90.26	89.90	16.8	2,833	0.59%
2023/02/01	2	85.75	2	85.00	86.20	0	2,752	0.00%
2023/01/31	44	86.87	12	85.14	85.70	32	2,754	1.16%
2023/01/16	7	82.20	7	81.70	82.20	0	2,763	0.00%
2023/01/13	3	81.67	6	80.65	81.70	-3	2,786	-0.11%
2023/01/12	0	0.00	3	82.23	81.40	-3	2,789	-0.11%
2023/01/11	0	0.00	6	83.83	83.10	-6	2,809	-0.21%
2023/01/10	1	82.40	4	82.65	82.40	-3	2,827	-0.11%
2023/01/09	0.1	84.00	5	83.90	83.20	-4.9	2,845	-0.17%
2023/01/06	1	83.21	1	83.30	84.40	0	2,872	0.00%
2023/01/05	6	84.00	12	83.58	83.50	-6	2,894	-0.21%
2023/01/04	24	80.57	16	80.89	81.70	8	2,893	0.28%
2023/01/03	1	78.00	3.2	78.40	78.50	-2.2	2,890	-0.07%
2022/12/29	5	75.92	1	75.10	76.30	4	2,932	0.14%
2022/12/28	6	76.15	8	76.45	75.90	-2	2,974	-0.07%
2022/12/27	3	77.90	4	78.88	77.90	-1	3,011	-0.03%
2022/12/26	1	78.50	2	77.50	78.30	-1	3,037	-0.03%
2022/12/23	0	0.00	6.1	76.25	77.80	-6.1	3,081	-0.20%
2022/12/22	4	77.08	49.4	76.88	76.90	-45.4	3,141	-1.45%
2022/12/21	0	0.00	6	76.35	76.40	-6	3,252	-0.18%
2022/12/20	3	76.63	16	76.91	76.00	-13	3,309	-0.39%
2022/12/19	0	0.00	1	79.90	79.10	-1	3,397	-0.03%
2022/12/16	1	80.20	13.1	81.10	80.20	-12.1	3,476	-0.35%
2022/12/15	3	83.70	19.4	82.89	82.90	-16.4	3,533	-0.47%
2022/12/14	10	82.51	11	82.51	82.80	-1	3,563	-0.03%
2022/12/13	2	82.30	11	83.46	82.30	-9	3,591	-0.25%
2022/12/12	7	83.23	13.2	83.97	84.30	-6.2	3,630	-0.17%
2022/12/09	3	86.10	2	87.35	85.70	1	3,678	0.03%
2022/12/08	1	87.70	1	86.80	87.70	0	3,782	0.00%
2022/12/07	6.1	87.07	11	87.86	86.40	-4.9	3,919	-0.13%
2022/12/06	2	89.20	4.2	90.09	89.20	-2.2	3,986	-0.05%
2022/12/05	3	93.10	2.9	93.66	92.40	0.1	4,155	0.00%
2022/12/02	23	93.59	27.2	93.54	93.50	-4.2	4,317	-0.10%
2022/12/01	18	93.99	43.1	94.13	92.70	-25.1	4,479	-0.56%
2022/11/30	71.2	94.56	26	93.22	93.20	45.2	5,041	0.90%
2022/11/29	4	90.35	3.1	89.93	91.40	0.9	5,082	0.02%
2022/11/28	2	90.70	2.2	89.48	90.70	-0.2	5,776	0.00%
2022/11/25	6	90.23	28.2	90.45	89.30	-22.2	6,040	-0.37%
2022/11/24	46	90.63	15.3	91.60	90.30	30.7	6,369	0.48%
2022/11/23	19	89.78	31.9	89.98	89.60	-12.9	6,451	-0.20%
2022/11/22	11	90.94	29.8	90.99	90.00	-18.8	6,420	-0.29%
2022/11/21	16	91.01	12.8	91.63	90.70	3.2	6,462	0.05%
2022/11/18	23	92.72	25.3	92.47	92.70	-2.3	6,472	-0.04%
2022/11/17	42	93.43	32.9	93.61	93.40	9.1	6,465	0.14%
2022/11/16	29.1	90.24	27.9	89.82	90.80	1.2	6,363	0.02%
2022/11/15	77	91.80	61	93.44	91.10	16	6,365	0.25%
2022/11/14	7.7	92.62	88	89.87	93.40	-80.3	6,388	-1.26%
2022/11/11	83.2	92.20	89.4	92.00	90.10	-6.2	6,465	-0.10%
2022/11/10	109	92.09	79.2	92.03	90.30	29.8	6,599	0.45%	大買/
2022/11/09	82.1	86.47	5.2	86.57	87.30	76.9	6,549	1.17%
2022/11/08	12.1	87.34	13.7	86.31	84.20	-1.6	6,632	-0.02%
2022/11/07	6	83.93	16.4	83.86	83.60	-10.4	6,695	-0.16%
2022/11/04	18	83.86	56	83.70	84.00	-38	6,960	-0.55%
2022/11/03	58	82.59	25.4	81.34	83.60	32.6	7,148	0.46%
2022/11/02	20	80.65	9.3	80.20	79.60	10.7	7,138	0.15%
2022/11/01	1	75.60	2.1	75.18	75.60	-1.1	7,246	-0.02%
2022/10/31	7	75.64	7.5	74.77	74.30	-0.5	7,570	-0.01%
2022/10/28	4	70.03	11.6	71.27	69.90	-7.6	8,134	-0.09%
2022/10/27	5	72.90	0	0.00	73.40	5	8,544	0.06%
2022/10/26	12	71.08	1	70.50	70.80	11	8,609	0.13%
2022/10/25	19	71.85	9	71.29	71.00	10	8,672	0.12%
2022/10/24	23	74.04	7	72.97	72.70	16	8,780	0.18%
2022/10/21	2	71.85	1.4	72.13	71.20	0.6	8,924	0.01%
2022/10/20	3.3	73.88	14.3	74.00	73.80	-10.9	9,153	-0.12%
2022/10/19	16	77.20	10.6	77.52	75.80	5.4	9,386	0.06%
2022/10/18	13	76.80	22.2	78.58	76.70	-9.2	9,489	-0.10%
2022/10/17	9	75.18	7	74.87	77.30	2	9,862	0.02%
2022/10/14	32	78.89	14	79.02	77.30	18	10,055	0.18%
2022/10/13	2.2	73.97	2.1	74.33	74.30	0.1	10,176	0.00%
2022/10/12	3.1	78.35	2.6	78.81	79.00	0.5	10,400	0.01%
2022/10/11	6.1	80.25	23.7	80.60	79.40	-17.6	10,525	-0.17%
2022/10/07	6	86.07	17.2	87.00	86.00	-11.2	10,988	-0.10%
2022/10/06	16	87.91	11	87.70	87.60	5	11,626	0.04%
2022/10/05	3.1	87.47	24.8	88.05	87.20	-21.8	11,760	-0.19%
2022/10/04	2.1	88.45	19	87.63	88.60	-16.9	11,954	-0.14%
2022/10/03	18	86.82	28.7	85.66	85.30	-10.7	12,371	-0.09%
2022/09/30	20	84.69	26	84.94	86.70	-6	12,701	-0.05%
2022/09/29	2	89.30	14	87.57	85.70	-12	12,801	-0.09%
2022/09/28	49	89.01	38.2	89.06	86.80	10.8	12,842	0.08%
2022/09/27	4	93.38	118.1	93.09	93.50	-114.1	12,884	-0.89%	大賣/鉅額交易
2022/09/26	36	96.01	66.7	96.51	93.00	-30.7	12,863	-0.24%
2022/09/23	35.3	102.98	58.9	103.50	101.00	-23.7	12,819	-0.18%
2022/09/22	97	106.93	101.7	103.55	107.00	-4.7	12,765	-0.04%	大賣/
2022/09/21	38	105.26	7.6	104.92	105.50	30.4	12,741	0.24%
2022/09/20	14	102.82	14.6	103.08	103.00	-0.6	12,779	0.00%
2022/09/19	17	102.12	17.5	102.49	102.00	-0.5	12,889	0.00%
2022/09/16	16.1	104.05	44	103.45	105.00	-27.9	12,902	-0.22%
2022/09/15	70.1	105.82	80	106.63	104.00	-9.9	12,852	-0.08%
2022/09/14	99.7	104.31	38	104.64	107.00	61.7	12,746	0.48%
2022/09/13	9	105.28	96	106.22	104.00	-87	12,603	-0.69%
2022/09/12	97	106.54	9.3	106.78	107.00	87.7	12,537	0.70%
2022/09/08	19.4	103.74	47.3	103.85	103.00	-27.9	12,372	-0.23%
2022/09/07	44.8	105.43	46.3	104.61	104.50	-1.5	12,251	-0.01%
2022/09/06	97.4	113.40	112.2	113.44	106.50	-14.8	12,153	-0.12%	大賣/
2022/09/05	54.1	110.22	16.4	111.63	109.00	37.8	11,556	0.33%
2022/09/02	187.1	114.77	218.3	114.47	114.00	-31.2	11,627	-0.27%	大買/大賣/
2022/09/01	199	110.15	58.1	108.25	110.50	140.9	10,967	1.29%	大買/鉅額交易
2022/08/31	136.7	101.05	24.5	101.53	100.50	112.2	10,677	1.05%	大買/鉅額交易
2022/08/30	48	95.87	40.9	95.54	98.60	7.1	10,344	0.07%
2022/08/29	6.4	89.63	44.2	89.93	89.70	-37.8	10,179	-0.37%
2022/08/26	42	94.35	9.9	94.26	94.60	32.1	10,138	0.32%
2022/08/25	5	92.78	5.6	93.00	92.50	-0.6	10,067	-0.01%
2022/08/24	13	93.75	12.9	92.92	92.50	0.1	10,039	0.00%
2022/08/23	30	92.54	55.1	93.61	92.30	-25.1	9,988	-0.25%
2022/08/22	3.1	95.82	20.1	96.20	95.10	-17	9,894	-0.17%
2022/08/19	19.4	102.01	18.4	102.51	99.50	1	9,808	0.01%
2022/08/18	20	100.61	23.2	100.85	100.00	-3.2	9,686	-0.03%
2022/08/17	124	101.80	129.5	101.81	102.50	-5.5	9,540	-0.06%	大買/大賣/
2022/08/16	15.3	99.91	15	100.67	97.70	0.3	9,312	0.00%
2022/08/15	24	97.08	47.2	96.22	98.40	-23.2	9,172	-0.25%
2022/08/12	15	99.47	47	99.13	97.70	-32	9,051	-0.35%
2022/08/11	213.7	101.04	177	101.46	99.70	36.7	8,925	0.41%	大買/大賣/
2022/08/10	146.7	100.34	120.1	100.54	99.00	26.6	8,635	0.31%	大買/大賣/
2022/08/09	75	97.02	79.2	97.33	97.00	-4.2	8,374	-0.05%
2022/08/08	34	98.09	51.3	97.86	98.00	-17.3	8,262	-0.21%
2022/08/05	102.4	101.29	60	101.78	100.00	42.4	8,076	0.52%	大買/
2022/08/04	242	99.07	374.7	97.72	100.50	-132.7	7,732	-1.72%	大買/大賣/鉅額交易
2022/08/03	337.9	98.50	173.4	97.73	96.50	164.5	7,113	2.31%	大買/大賣/鉅額交易
2022/08/02	57	93.02	21	92.28	93.00	36	6,686	0.54%
2022/08/01	87.1	94.06	23	94.03	93.20	64.1	6,616	0.97%
2022/07/29	31	93.68	29	92.96	94.00	2	6,544	0.03%
2022/07/28	110	91.77	110.6	91.02	91.90	-0.6	6,424	-0.01%	大買/大賣/
2022/07/27	104	90.64	86.1	89.95	92.00	17.9	6,259	0.29%	大買/
2022/07/26	59.3	89.15	57.2	93.42	87.20	2	6,006	0.03%
2022/07/25	126	96.72	226	95.70	96.80	-100	5,768	-1.73%	大買/大賣/
2022/07/22	262.1	98.87	181.5	97.18	95.50	80.6	5,647	1.43%	大買/大賣/
2022/07/21	53.1	95.44	17.2	95.30	95.80	35.8	5,257	0.68%
2022/07/20	68	94.30	140.8	96.19	94.20	-72.8	5,045	-1.44%	大賣/
2022/07/19	235	95.22	145.4	95.24	94.80	89.6	4,900	1.83%	大買/大賣/
2022/07/18	86	94.95	163.9	95.29	94.80	-77.9	4,647	-1.68%	大賣/
2022/07/15	169	96.13	188.1	95.06	96.20	-19.1	4,480	-0.43%	大買/大賣/
2022/07/14	242	94.36	179.1	93.89	94.20	62.9	3,982	1.58%	大買/大賣/
2022/07/13	39	88.69	98.1	88.52	92.70	-59.1	3,320	-1.78%
2022/07/12	159	86.08	126.8	87.02	84.30	32.2	3,159	1.02%	大買/大賣/
2022/07/11	377	90.41	180.4	88.27	87.90	196.6	2,919	6.73%	大買/大賣/鉅額交易
2022/07/08	158	84.20	132.4	84.26	86.30	25.6	2,462	1.04%	大買/大賣/
2022/07/07	42	74.97	42	74.82	78.50	0	2,105	0.00%
2022/07/06	34	72.94	146.1	72.78	71.40	-112.1	1,957	-5.72%	大賣/鉅額交易
2022/07/05	173	73.46	43	73.38	74.40	130	1,861	6.98%	大買/鉅額交易
2022/07/04	34	69.49	26.1	69.37	70.60	7.9	1,707	0.46%
2022/07/01	42	69.93	41	70.17	68.40	1	1,676	0.06%
2022/06/30	14	69.45	24.1	69.49	68.70	-10.1	1,610	-0.63%
2022/06/29	26	71.87	61.1	71.83	72.40	-35.1	1,578	-2.23%
2022/06/28	51	73.93	54.9	73.44	74.40	-3.9	1,526	-0.26%
2022/06/27	110	72.50	33.8	72.21	73.50	76.2	1,437	5.30%	大買/
2022/06/24	64	67.68	36	68.12	68.00	28	1,286	2.18%
2022/06/23	13	61.80	1	61.40	62.40	12	1,226	0.98%
2022/06/22	6	61.02	0.6	62.10	60.70	5.4	1,259	0.43%
2022/06/21	6	61.88	1.1	63.30	63.30	4.9	1,264	0.39%
2022/06/20	10	62.55	13	62.68	60.40	-3	1,260	-0.24%
2022/06/17	9	65.12	7.7	65.28	64.20	1.3	1,238	0.11%
2022/06/16	16	69.22	20.7	69.82	67.80	-4.7	1,211	-0.39%
2022/06/15	22.1	72.12	15.3	72.42	70.70	6.8	1,146	0.60%
2022/06/14	6	69.82	5.7	69.79	68.90	0.3	1,031	0.03%
2022/06/13	63	72.63	106	72.67	71.50	-43	996	-4.31%	大賣/
2022/06/10	52	71.26	14	69.29	71.90	38	727	5.23%
2022/06/09	1	65.30	0	66.00	65.40	1	675	0.14%
2022/06/08	6	66.65	10.1	67.06	65.60	-4.1	678	-0.60%
2022/06/07	3	65.30	0	0.00	65.30	3	672	0.45%
2022/06/06	6	66.45	0.3	66.67	65.80	5.7	676	0.84%
2022/06/02	0	0.00	1.2	65.33	64.90	-1.2	690	-0.17%
2022/06/01	2	65.60	1.9	65.82	65.40	0.1	716	0.01%
2022/05/31	0	0.00	1	65.20	65.20	-1	725	-0.14%
2022/05/30	2	63.75	0	0.00	63.50	2	762	0.26%
2022/05/27	2	62.80	0.5	63.10	62.80	1.5	774	0.19%
2022/05/26	2	62.70	1	62.50	61.90	1	792	0.13%
2022/05/25	12	62.93	0	0.00	63.00	12	811	1.48%
2022/05/24	1	61.30	1.7	62.74	61.50	-0.7	840	-0.09%
2022/05/23	4.1	64.21	5	64.28	64.00	-0.9	844	-0.11%
2022/05/20	1	63.20	1	63.40	63.20	0	858	0.00%
2022/05/19	1	62.70	2	61.45	62.50	-1	868	-0.12%
2022/05/17	7	62.79	1	62.70	62.70	6	896	0.67%
2022/05/16	9	62.53	0	0.00	61.40	9	901	1.00%
2022/05/13	10	61.64	1	61.90	62.00	9	914	0.98%
2022/05/12	6	61.73	1.1	61.73	60.30	4.9	927	0.53%
2022/05/11	16	61.71	0	0.00	62.00	16	936	1.71%
2022/05/10	14	61.44	6	62.35	63.00	8	942	0.85%
2022/05/09	14	61.23	9.3	62.19	60.70	4.7	945	0.50%
2022/05/06	11	65.05	5	64.78	64.90	6	948	0.63%
2022/05/05	7	67.61	1	67.90	67.70	6	961	0.62%
2022/05/04	7	66.09	0	0.00	65.80	7	981	0.71%
2022/04/29	4	66.85	13	65.76	64.90	-9	1,022	-0.88%
2022/04/28	1	66.30	1	66.30	66.30	0	1,023	0.00%
2022/04/27	1	64.10	6	65.73	66.00	-5	1,028	-0.49%
2022/04/26	1	66.60	1	67.10	66.90	0	1,030	0.00%
2022/04/25	8	65.99	3	65.30	65.10	5	1,037	0.48%
2022/04/22	3	68.27	11.6	69.85	68.50	-8.6	1,066	-0.80%
2022/04/21	0	0.00	5	71.50	71.30	-5	1,096	-0.46%
2022/04/20	3	71.20	5	71.38	71.20	-2	1,139	-0.18%
2022/04/18	0	0.00	1	71.10	70.80	-1	1,183	-0.08%
2022/04/14	0	0.00	2	74.50	74.00	-2	1,228	-0.16%
2022/04/13	5	73.96	1	72.70	73.80	4	1,245	0.32%
2022/04/11	7	74.83	2.2	73.62	72.90	4.8	1,261	0.38%
2022/04/08	5	75.22	6	74.67	75.60	-1	1,263	-0.08%
2022/04/07	18.4	74.83	1.1	75.97	73.60	17.3	1,271	1.36%
2022/04/06	0	0.00	0.1	76.52	76.60	-0.1	1,262	-0.01%
2022/04/01	3	77.30	0	0.00	77.40	3	1,278	0.23%
2022/03/30	1.1	79.73	3	79.43	79.60	-1.9	1,295	-0.15%
2022/03/28	4	76.33	24	76.83	77.30	-20	1,356	-1.47%
2022/03/25	5	78.50	2.3	81.00	78.00	2.7	1,391	0.19%
2022/03/24	0	0.00	6	80.88	82.70	-6	1,356	-0.44%
2022/03/23	13	79.99	10	79.70	79.90	3	1,352	0.22%
2022/03/22	6	79.40	3.1	79.24	79.10	3	1,380	0.21%
2022/03/21	4	79.88	4.5	79.75	79.10	-0.5	1,412	-0.04%
2022/03/18	11	79.96	11	79.13	80.00	0	1,462	0.00%
2022/03/17	4	79.25	5	79.10	79.90	-1	1,480	-0.07%
2022/03/16	8	76.55	11.3	76.89	76.90	-3.3	1,483	-0.22%
2022/03/15	23	76.20	10.2	76.03	76.00	12.8	1,544	0.83%
2022/03/14	11	79.04	10.5	79.01	79.00	0.5	1,577	0.03%
2022/03/11	2	79.65	3	79.63	79.10	-1	1,615	-0.06%
2022/03/10	2	80.10	14	80.17	80.40	-12	1,664	-0.72%
2022/03/09	3	78.63	3	78.43	77.90	0	1,804	0.00%
2022/03/08	10	78.21	10.6	78.31	77.30	-0.6	1,833	-0.03%
2022/03/07	33.2	79.56	20.8	79.95	78.40	12.4	1,844	0.67%
2022/03/04	15.2	85.60	2	86.20	84.20	13.2	1,873	0.71%
2022/03/03	32	87.84	15	86.12	87.60	17	1,934	0.88%
2022/03/02	15	83.88	3	84.40	84.50	12	1,948	0.62%
2022/03/01	3	83.67	3	84.53	85.70	0	2,003	0.00%
2022/02/25	0.1	83.50	3	83.80	84.40	-2.9	2,056	-0.14%
2022/02/24	11	81.84	11	82.75	81.80	0	2,111	0.00%
2022/02/23	3	86.10	3	85.70	86.10	0	2,173	0.00%
2022/02/22	3	85.20	4.2	86.48	85.70	-1.2	2,512	-0.05%
2022/02/18	0	0.00	0.3	90.98	89.30	-0.3	3,089	-0.01%
2022/02/17	24.1	91.60	0	0.00	90.90	24.1	3,156	0.76%
2022/02/16	1	93.60	1	93.60	93.60	0	3,318	0.00%
2022/02/15	9	92.00	9	92.00	92.00	0	3,469	0.00%
2022/02/14	10	91.10	10	91.81	91.10	0	3,562	0.00%
2022/02/10	0	0.00	0.1	97.00	94.50	-0.1	3,891	0.00%
2022/02/09	1	96.20	1	96.40	96.30	0	3,980	0.00%
2022/02/08	10	95.95	10	95.01	96.00	0	4,047	0.00%
2022/02/07	3	93.50	3	94.20	94.20	0	4,166	0.00%
2022/01/26	4	91.90	13	91.96	90.90	-9	4,269	-0.21%
2022/01/25	14.1	92.79	25	94.37	92.40	-10.9	4,733	-0.23%
2022/01/24	1	94.60	16	94.09	95.00	-15	5,114	-0.29%
2022/01/21	0	0.00	21	97.04	95.70	-21	5,398	-0.39%
2022/01/20	0	0.00	3	99.37	98.70	-3	5,701	-0.05%
2022/01/19	8	100.00	11	101.50	99.70	-3	5,925	-0.05%
2022/01/18	2	103.25	2	100.00	103.50	0	6,456	0.00%
2022/01/17	18	100.43	4	100.05	101.00	14	6,966	0.20%
2022/01/14	5	99.64	10	99.59	99.30	-5	7,533	-0.07%
2022/01/13	5	100.44	23	101.47	103.50	-18	7,850	-0.23%
2022/01/12	13	101.73	10	103.70	101.50	3	8,153	0.04%
2022/01/11	0	0.00	4	104.38	104.00	-4	8,238	-0.05%
2022/01/10	1	106.50	103	106.90	109.00	-102	8,304	-1.23%	大賣/鉅額交易
2022/01/07	1	108.00	20	107.98	108.00	-19	8,565	-0.22%
2022/01/06	0	0.00	9	110.72	115.00	-9	8,950	-0.10%
2022/01/05	0	0.00	8	114.13	113.50	-8	9,297	-0.09%
2022/01/04	1	118.00	1	118.50	117.50	0	9,544	0.00%
2022/01/03	0	0.00	7	115.93	119.50	-7	9,710	-0.07%
2021/12/30	17	118.18	18.8	118.05	117.50	-1.8	9,742	-0.02%
2021/12/29	8	119.69	6.2	119.52	120.00	1.8	9,768	0.02%
2021/12/28	24	119.71	23.3	121.58	119.50	0.7	9,830	0.01%
2021/12/27	13.3	121.80	19	121.58	122.00	-5.7	9,900	-0.06%
2021/12/24	7	119.93	8	120.37	119.00	-1	9,939	-0.01%
2021/12/23	23	121.17	61.2	121.14	120.50	-38.2	10,006	-0.38%
2021/12/22	60	122.78	17	121.85	123.00	43	10,098	0.43%
2021/12/21	13.1	119.92	16.8	120.33	118.00	-3.7	10,331	-0.04%
2021/12/20	5	118.20	13	119.23	119.50	-8	10,405	-0.08%
2021/12/17	7	119.21	8	118.75	119.50	-1	10,469	-0.01%
2021/12/16	13	121.50	3	121.33	122.00	10	10,644	0.09%
2021/12/15	2	119.75	2	120.25	120.00	0	10,704	0.00%
2021/12/14	21	115.55	11	115.18	114.50	10	10,686	0.09%
2021/12/13	5	123.30	6	123.58	122.50	-1	10,672	-0.01%
2021/12/10	6	127.17	6	126.08	125.00	0	10,695	0.00%
2021/12/09	13	127.46	12	128.38	127.00	1	10,708	0.01%
2021/12/08	4	127.75	14	127.50	128.00	-10	10,699	-0.09%
2021/12/07	34	126.93	20	128.90	124.50	14	10,757	0.13%
2021/12/06	6	129.00	221	129.99	129.00	-215	10,831	-1.99%	大賣/鉅額交易
2021/12/03	609	133.46	397	134.26	129.00	212	10,841	1.96%	大買/大賣/鉅額交易
2021/12/02	17	124.68	19	125.21	123.00	-2	10,842	-0.02%
2021/12/01	18	124.81	10.3	123.59	125.50	7.7	10,958	0.07%
2021/11/30	16	124.06	18.4	123.34	124.50	-2.4	11,025	-0.02%
2021/11/29	28	119.29	33.2	119.21	120.50	-5.2	11,128	-0.05%
2021/11/26	14	122.25	23.7	122.58	120.50	-9.7	11,412	-0.08%
2021/11/25	13	128.77	14.7	128.87	127.00	-1.7	11,529	-0.01%
2021/11/24	30	128.45	29	129.32	127.00	1	11,797	0.01%
2021/11/23	21	135.57	23.7	135.38	131.50	-2.7	11,998	-0.02%
2021/11/22	27	140.06	21	139.64	136.50	6	12,312	0.05%
2021/11/19	90	146.88	79.7	147.33	140.00	10.3	12,403	0.08%
2021/11/18	141	144.45	1,056.1	147.57	140.50	-915.1	12,142	-7.54%	大買/大賣/鉅額交易
2021/11/17	1,801	145.89	874.1	145.76	146.00	927	11,811	7.85%	大買/大賣/鉅額交易
2021/11/16	19.2	136.22	29	135.84	133.00	-9.8	11,601	-0.08%
2021/11/15	64.1	137.74	37	138.78	136.50	27.1	11,555	0.23%
2021/11/12	37	135.11	42.8	135.01	135.50	-5.8	11,433	-0.05%
2021/11/11	64	131.13	68	132.14	130.00	-4	11,328	-0.04%
2021/11/10	38.1	133.28	38	133.11	133.50	0.1	11,322	0.00%
2021/11/09	87	136.89	96	136.47	131.50	-9	11,337	-0.08%
2021/11/08	57	131.09	36	131.58	133.00	21	11,167	0.19%
2021/11/05	26	132.60	44	133.66	132.00	-18	11,161	-0.16%
2021/11/04	66	136.80	58	136.81	131.50	8	11,251	0.07%
2021/11/03	37	133.53	87.1	133.69	134.50	-50.1	11,166	-0.45%
2021/11/02	227.1	142.72	198	143.48	136.00	29.1	11,109	0.26%	大買/大賣/
2021/11/01	77.1	137.17	95	135.66	144.00	-17.9	10,651	-0.17%
2021/10/29	100	133.65	114	133.51	131.00	-14	10,290	-0.14%	大賣/
2021/10/28	87	137.77	166	137.95	130.00	-79	10,005	-0.79%	大賣/
2021/10/27	156	138.01	129	136.39	134.50	27	9,699	0.28%	大買/大賣/
2021/10/26	156	137.54	60.1	138.90	134.50	96	9,469	1.01%	大買/
2021/10/22	220	132.53	319	129.09	134.00	-99	8,461	-1.17%	大買/大賣/
2021/10/21	124	121.69	93	119.83	122.00	31	7,869	0.39%	大買/
2021/10/20	326.1	121.27	195	121.42	118.00	131.1	7,514	1.74%	大買/大賣/鉅額交易
2021/10/19	14	112.14	4	112.00	112.00	10	7,180	0.14%
2021/10/18	11	111.86	11	110.27	112.00	0	7,079	0.00%
2021/10/15	83	111.38	83	109.10	112.00	0	6,992	0.00%
2021/10/14	862	117.07	2,101	114.37	109.50	-1,239	6,722	-18.43%	大買/大賣/鉅額交易
2021/10/13	1,585	121.28	816	119.49	121.50	769	6,313	12.18%	大買/大賣/鉅額交易
2021/10/12	1,631	118.82	1,154.4	118.96	110.50	476.6	5,951	8.01%	大買/大賣/鉅額交易
2021/10/08	82.2	108.97	78	108.84	109.00	4.2	5,702	0.07%
2021/10/07	9	106.33	14	107.43	109.50	-5	5,567	-0.09%
2021/10/06	2	99.70	4	102.25	99.90	-2	5,618	-0.04%
2021/10/05	30	99.60	37	99.24	106.00	-7	5,635	-0.12%
2021/10/04	141	104.11	17.1	103.62	102.50	123.9	5,575	2.22%	大買/鉅額交易
2021/10/01	23	105.57	24	109.00	106.00	-1	5,494	-0.02%
2021/09/30	1	108.00	0	0.00	112.00	1	5,447	0.02%
2021/09/29	30	108.70	60	110.26	107.00	-30	5,394	-0.56%
2021/09/28	62	115.75	52	114.37	114.50	10	5,326	0.19%
2021/09/27	40	112.01	16	112.06	110.50	24	5,060	0.47%
2021/09/24	25	106.44	25	107.38	105.00	0	4,970	0.00%
2021/09/23	55	107.25	40	107.73	105.00	15	4,911	0.31%
2021/09/22	7	98.94	19	101.33	106.50	-12	4,779	-0.25%
2021/09/17	15	97.13	15	96.87	97.10	0	4,789	0.00%
2021/09/16	19	97.54	29	98.27	97.00	-10	4,817	-0.21%
2021/09/15	25	98.37	55	99.97	98.00	-30	4,784	-0.63%
2021/09/14	19	102.63	2	105.00	101.50	17	4,744	0.36%
2021/09/13	8	106.44	13	104.62	106.00	-5	4,713	-0.11%
2021/09/10	106	103.28	65	103.22	103.50	41	4,656	0.88%	大買/
2021/09/09	42	108.74	46	108.65	109.00	-4	4,558	-0.09%
2021/09/08	16	110.47	13	109.96	107.50	3	4,446	0.07%
2021/09/07	217	111.85	241	112.21	112.50	-24	4,405	-0.54%	大買/大賣/
2021/09/06	85	115.51	51	113.12	119.00	34	4,258	0.80%
2021/09/03	85	111.66	94	113.75	111.50	-9	4,109	-0.22%
2021/09/02	58	116.31	4	117.50	116.00	54	4,009	1.35%
2021/09/01	86	115.37	82	118.02	114.00	4	3,853	0.10%
2021/08/31	35	116.04	39	116.69	121.00	-4	3,494	-0.11%
2021/08/30	111	114.49	99	116.85	115.00	12	3,323	0.36%	大買/
2021/08/27	92	113.86	135	112.03	119.00	-43	2,995	-1.44%	大賣/
2021/08/26	72.2	113.79	181	113.57	116.50	-108.8	2,724	-3.99%	大賣/鉅額交易
2021/08/25	180	105.20	27	101.81	106.00	153	2,343	6.53%	大買/鉅額交易
2021/08/24	8	93.24	9	93.47	96.50	-1	2,190	-0.05%
2021/08/23	3	88.07	4	88.78	87.80	-1	2,105	-0.05%
2021/08/20	17	87.98	23	89.27	86.20	-6	2,092	-0.29%
2021/08/19	21	91.37	14	91.00	90.10	7	2,048	0.34%
2021/08/18	23	87.97	20	86.50	91.10	3	2,022	0.15%
2021/08/17	26	88.32	20	88.70	85.80	6	1,996	0.30%
2021/08/16	82	86.85	74	88.69	87.50	8	1,954	0.41%
2021/08/13	148	93.14	127	91.26	93.00	21	1,859	1.13%	大買/大賣/
2021/08/12	34	93.17	34	93.72	86.80	0	1,742	0.00%
2021/08/11	65	94.61	64	95.62	94.60	1	1,670	0.06%
2021/08/10	141	96.38	134	96.46	97.20	7	1,586	0.44%	大買/大賣/
2021/08/09	21	93.33	48	92.80	93.30	-27	1,432	-1.89%
2021/08/06	44	93.14	26	92.80	94.00	18	1,396	1.29%
2021/08/05	21	90.58	22	91.20	90.50	-1	1,349	-0.07%
2021/08/04	24	90.30	28	90.78	88.80	-4	1,345	-0.30%
2021/08/03	11	87.58	19	86.98	89.10	-8	1,317	-0.61%
2021/08/02	28	87.15	3	87.00	86.80	25	1,308	1.91%
2021/07/30	13	83.92	4	84.03	84.20	9	1,323	0.68%
2021/07/29	209	87.21	10	87.20	83.60	199	1,337	14.88%	大買/鉅額交易
2021/07/28	0	80.50	11	81.12	82.00	-11	1,297	-0.85%
2021/07/27	24	84.28	5	84.10	81.50	19	1,318	1.44%
2021/07/23	3	80.83	3	81.20	81.50	0	1,331	0.00%
2021/07/21	0	0.00	3	77.20	77.10	-3	1,359	-0.22%
2021/07/20	2	78.40	3	78.63	78.90	-1	1,376	-0.07%
2021/07/19	1	80.70	1	81.00	80.80	0	1,388	0.00%
2021/07/16	4	82.83	2	81.85	83.40	2	1,421	0.14%
2021/07/15	8	82.54	7	82.79	82.20	1	1,461	0.07%
2021/07/14	7	84.24	57	82.74	82.10	-50	1,500	-3.33%
2021/07/13	27	93.10	47	93.65	88.20	-20	1,505	-1.33%
2021/07/12	46.6	93.21	11	94.76	98.00	35.6	1,470	2.42%
2021/07/09	3	89.17	4	89.45	89.40	-1	1,443	-0.07%
2021/07/08	5	89.30	12	90.78	89.00	-7	1,495	-0.47%
2021/07/07	0	0.00	2	89.55	88.40	-2	1,520	-0.13%
2021/07/06	17	92.49	43	91.87	89.90	-26	1,558	-1.67%
2021/07/05	55	92.67	28	92.51	92.00	27	1,579	1.71%
2021/07/02	11	91.15	7	90.77	88.80	4	1,633	0.24%
2021/07/01	16	90.72	28	89.96	87.80	-12	1,706	-0.70%
2021/06/30	8	91.30	9	91.41	90.00	-1	1,733	-0.06%
2021/06/29	28	91.46	39	91.47	89.60	-11	1,854	-0.59%
2021/06/28	90	90.33	43.3	89.95	90.90	46.7	1,934	2.42%
2021/06/25	30	83.19	17	83.90	87.80	13	1,971	0.66%
2021/06/24	10	79.99	11	80.10	79.90	-1	1,974	-0.05%
2021/06/23	1	77.90	1	78.30	77.80	0	2,016	0.00%
2021/06/16	7	78.49	9	78.29	75.50	-2	2,712	-0.07%
2021/06/15	7	78.30	3	78.40	79.00	4	2,767	0.14%
2021/06/11	13	76.53	21	76.30	76.50	-8	2,772	-0.29%
2021/06/10	12	77.33	12	76.90	76.90	0	2,833	0.00%
2021/06/09	0	0.00	0	74.50	75.70	0	2,835	0.00%
2021/06/08	13	76.08	13	75.57	75.90	0	2,839	0.00%
2021/06/07	13	75.76	13	75.56	75.80	0	2,853	0.00%
2021/06/04	17	75.28	12	75.00	75.00	5	2,886	0.17%
2021/06/03	13	77.88	13	76.72	76.60	0	2,884	0.00%
2021/06/02	15	76.47	15	76.25	76.30	0	2,886	0.00%
2021/06/01	11	77.63	10	78.37	76.50	1	2,916	0.03%
2021/05/31	13	75.67	14	74.88	74.80	-1	2,893	-0.03%
2021/05/27	3	75.70	3	75.13	74.50	0	2,904	0.00%
2021/05/26	10	75.01	11	75.36	74.00	-1	2,913	-0.03%
2021/05/25	52	73.73	30	73.81	73.20	22	2,917	0.75%
2021/05/24	23	74.01	23	75.42	76.00	0	2,911	0.00%
2021/05/21	21	71.62	22	71.74	71.90	-1	2,935	-0.03%
2021/05/20	22	68.37	21	68.27	68.40	1	3,034	0.03%
2021/05/19	20	70.33	20	67.25	70.40	0	3,101	0.00%
2021/05/18	40	68.01	20	69.30	69.30	20	3,125	0.64%
2021/05/17	34	65.49	29	63.57	63.10	5	3,125	0.16%
2021/05/14	7	69.50	35	67.79	67.40	-28	3,119	-0.90%
2021/05/13	4	67.73	4	67.85	69.90	0	3,142	0.00%
2021/05/12	18	70.52	18	70.71	70.00	0	3,182	0.00%
2021/05/11	7	71.96	15	71.72	71.80	-8	3,155	-0.25%
2021/05/10	2	77.95	2	78.80	78.50	0	3,139	0.00%
2021/05/07	12	79.68	14	79.58	80.60	-2	3,147	-0.06%
2021/05/06	5	75.06	305	74.64	75.20	-300	3,118	-9.62%	大賣/鉅額交易
2021/05/05	3	76.63	1	76.40	75.30	2	3,096	0.06%
2021/05/04	9.3	75.14	27	75.74	76.90	-17.7	3,089	-0.57%
2021/05/03	1	79.70	0	0.00	79.70	1	3,051	0.03%
2021/04/29	31	85.65	0	0.00	85.20	31	3,031	1.02%
2021/04/28	15	87.68	18	86.85	87.30	-3	3,019	-0.10%
2021/04/27	17	85.14	1	86.10	85.10	16	2,994	0.53%
2021/04/26	13	87.29	13	88.11	87.10	0	2,977	0.00%
2021/04/23	14	85.34	4	84.95	86.20	10	2,953	0.34%
2021/04/22	10	86.11	10	87.79	84.10	0	2,935	0.00%
2021/04/21	24	90.24	20	90.46	89.50	4	2,892	0.14%
2021/04/20	18	91.67	5	91.76	91.60	13	2,845	0.46%
2021/04/19	18	89.39	26	88.88	88.60	-8	2,794	-0.29%
2021/04/16	55	89.22	27	89.19	89.40	28	2,749	1.02%
2021/04/15	27	85.82	31	86.29	86.40	-4	2,688	-0.15%
2021/04/14	37	81.48	50	82.74	83.00	-13	2,660	-0.49%
2021/04/13	29	87.56	107.1	86.21	85.50	-78.1	2,604	-3.00%	大賣/
2021/04/12	31	86.22	131	87.90	85.50	-100	2,574	-3.88%	大賣/
2021/04/09	13	90.68	3	89.83	87.70	10	2,535	0.39%
2021/04/08	6	93.68	2	95.75	90.10	4	2,495	0.16%
2021/04/07	16	92.24	19	89.49	92.60	-3	2,394	-0.13%
2021/04/06	18	86.70	2	89.40	86.70	16	2,328	0.69%
2021/04/01	226	91.06	4.7	93.99	89.60	221.3	2,270	9.75%	大買/鉅額交易
2021/03/31	61	86.28	40	85.35	87.30	21	2,131	0.99%
2021/03/30	14.8	84.10	6	84.10	84.00	8.8	1,987	0.44%
2021/03/29	48.5	79.95	26	80.53	80.00	22.5	1,842	1.22%
2021/03/26	42	78.01	9.3	78.98	79.80	32.7	1,793	1.82%
2021/03/25	21	79.11	9.8	79.23	77.30	11.2	1,737	0.65%
2021/03/24	36.3	81.62	15.1	82.15	81.40	21.1	1,664	1.27%
2021/03/23	231	95.46	79.6	93.60	82.70	151.4	1,556	9.73%	大買/鉅額交易
2021/03/22	113	89.97	41.3	89.33	91.70	71.7	1,235	5.80%	大買/
2021/03/19	59.7	81.31	145	79.91	83.40	-85.3	1,158	-7.36%	大賣/
2021/03/18	165.5	75.66	63	75.42	75.90	102.5	1,032	9.92%	大買/鉅額交易
2021/03/17	3	68.60	10.1	68.32	69.00	-7.1	959	-0.74%
2021/03/16	51.2	68.41	40.9	68.32	68.20	10.3	949	1.09%
2021/03/15	4.4	65.64	0.1	66.60	65.80	4.3	894	0.48%
2021/03/12	28.3	65.47	5	66.46	65.50	23.3	888	2.62%
2021/03/11	13.2	66.50	22.1	66.38	66.40	-8.9	883	-1.01%
2021/03/10	11	66.25	15.6	66.17	65.70	-4.6	870	-0.53%
2021/03/09	0.2	62.91	0.1	63.90	63.30	0.1	838	0.01%
2021/03/08	6	63.07	2.1	63.57	62.70	3.9	841	0.46%
2021/03/05	23	63.92	17.2	64.17	62.50	5.8	836	0.70%
2021/03/04	15	62.35	2.1	62.27	61.90	12.9	807	1.60%
2021/03/03	20	63.24	1	63.61	63.10	19	826	2.29%
2021/03/02	3	63.20	2	63.45	63.20	1	821	0.12%
2021/02/26	3.4	66.03	3	65.77	64.90	0.4	818	0.05%
2021/02/25	2.1	66.36	2	66.05	65.20	0.1	802	0.01%
2021/02/24	4	68.65	4.7	68.61	66.80	-0.7	791	-0.09%
2021/02/23	8	69.18	8	69.35	68.00	0	768	0.00%
2021/02/22	47	69.72	49.4	68.01	70.90	-2.4	731	-0.33%
2021/02/19	18.6	63.08	16.3	63.00	65.70	2.3	630	0.36%
2021/02/18	18.1	59.30	17.1	58.74	59.80	1	565	0.18%
2021/02/17	6	55.68	1.5	55.40	55.00	4.5	542	0.83%
2021/02/05	9	58.14	8.4	57.89	57.50	0.6	597	0.10%
2021/02/04	10	58.03	8.9	58.23	59.10	1.1	606	0.18%
2021/02/03	165	59.47	166	59.48	59.60	-1	567	-0.18%	大買/大賣/
2021/02/02	1	54.30	1	54.60	54.20	0	511	0.00%
2021/02/01	2.3	54.57	3.1	54.46	53.10	-0.7	509	-0.15%
2021/01/29	9	56.69	9.4	56.54	54.40	-0.4	504	-0.08%
2021/01/27	0.1	53.40	0	0.00	54.00	0.1	484	0.01%
2021/01/26	0	0.00	0.2	54.63	53.80	-0.2	487	-0.03%
2021/01/25	3	55.00	0	0.00	54.60	3	485	0.62%
2021/01/22	3	54.60	0	0.00	54.90	3	484	0.62%
2021/01/21	2	54.50	0	0.00	54.00	2	481	0.42%
2021/01/20	2	55.30	0	55.40	55.20	2	482	0.41%
2021/01/19	2	57.05	0	0.00	57.00	2	479	0.42%
2021/01/18	2	56.75	0	0.00	56.60	2	477	0.42%
2021/01/15	3	57.77	1	59.00	57.20	2	475	0.42%
2021/01/14	1	58.80	0	0.00	58.70	1	472	0.21%
2021/01/13	3	58.43	1	57.90	58.10	2	469	0.43%
2021/01/12	2	57.15	3.4	57.86	57.00	-1.4	468	-0.29%
2021/01/11	0.1	57.20	0	0.00	58.70	0.1	463	0.02%
2021/01/08	1	58.30	0	0.00	58.20	1	462	0.22%
2021/01/06	1	58.80	13	58.75	58.70	-12	456	-2.63%
2021/01/05	6	60.82	1	60.41	60.40	5	451	1.11%
2021/01/04	1.1	62.20	1	62.60	61.30	0.1	449	0.03%
2020/12/31	1	62.00	1.1	62.40	60.70	-0.1	442	-0.01%
2020/12/30	16	61.09	0	0.00	61.50	16	435	3.67%
2020/12/29	6.8	61.94	8	62.22	61.00	-1.2	437	-0.28%
2020/12/28	0	58.20	0	59.80	59.20	0	412	0.00%
2020/12/25	1	57.70	1	58.30	58.00	0	409	0.00%
2020/12/24	0.1	58.00	0.1	58.50	57.60	0	408	0.00%
2020/12/23	0.1	57.00	0	0.00	57.70	0.1	407	0.02%
2020/12/22	1	56.70	1	56.90	56.80	0	408	0.00%
2020/12/21	0	0.00	0.1	59.70	58.60	-0.1	405	-0.02%
2020/12/18	0.1	59.89	1	60.20	60.00	-0.9	403	-0.22%
2020/12/17	0.1	59.00	0	59.10	58.50	0.1	394	0.02%
2020/12/16	0.2	56.50	0	0.00	58.20	0.2	391	0.05%
2020/12/15	0	0.00	0.2	57.80	56.30	-0.2	387	-0.04%
2020/12/14	0.2	57.20	0	0.00	57.80	0.2	384	0.04%
2020/12/11	0	57.10	0.8	57.80	57.50	-0.8	384	-0.21%
2020/12/10	1.2	59.45	0.1	60.80	59.40	1.1	382	0.28%
2020/12/09	0	61.00	2	60.50	60.60	-2	379	-0.52%
2020/12/02	0	0.00	1.1	61.22	61.10	-1.1	356	-0.29%
2020/12/01	0	0.00	4	59.75	59.10	-4	348	-1.15%
2020/11/30	1	59.90	0	0.00	59.70	1	353	0.28%
2020/11/27	0	0.00	0	61.90	61.00	0	349	-0.01%
2020/11/26	0.2	59.50	0	0.00	60.00	0.2	324	0.05%
2020/11/25	1	59.50	0.3	59.40	59.00	0.8	321	0.23%
2020/11/19	0	0.00	1	58.60	58.60	-1	307	-0.33%
2020/11/18	11	58.89	11	58.15	58.90	0	308	0.00%
2020/11/17	9	57.81	9	58.77	57.80	0	305	0.00%
2020/11/16	0.3	59.60	0.1	61.58	59.70	0.2	307	0.06%
2020/11/13	4	60.75	459.6	61.86	61.60	-455.6	300	-151.87%	大賣/鉅額交易
2020/11/12	459	59.89	0	55.40	59.90	459	241	190.19%	大買/鉅額交易
2020/11/11	8	54.53	0	0.00	54.50	8	222	3.59%
2020/11/10	0.2	53.70	0	0.00	54.00	0.2	224	0.09%
2020/11/06	5	53.30	5	53.48	53.30	0	225	0.00%
2020/11/03	0	0.00	0	52.20	53.70	0	234	-0.01%
2020/11/02	5	50.90	5	51.16	50.90	0	234	0.00%
2020/10/30	15	51.90	17	51.96	51.90	-2	238	-0.84%
2020/10/28	7	51.80	18	51.52	51.80	-11	241	-4.55%
2020/10/27	3	53.70	0	0.00	53.50	3	239	1.25%
2020/10/26	5	54.60	5	54.24	54.60	0	240	0.00%
2020/10/22	3	54.30	3	54.40	54.30	0	259	0.00%
2020/10/21	0	0.00	15	54.25	54.40	-15	267	-5.60%
2020/10/20	0	0.00	1	54.40	54.00	-1	273	-0.37%
2020/10/16	4	54.20	7	54.14	54.20	-3	286	-1.05%
2020/10/15	4	54.60	5	54.30	54.60	-1	294	-0.34%
2020/10/14	0	0.00	4	54.63	54.60	-4	299	-1.34%
2020/10/13	0	0.00	2	54.60	54.30	-2	306	-0.65%
2020/10/12	6	55.12	6	55.67	55.10	0	310	0.00%
2020/10/08	6	56.53	6	56.43	56.50	0	313	0.00%
2020/10/07	6	56.60	5	56.00	56.60	1	315	0.32%
2020/10/06	2	56.90	0	0.00	56.60	2	330	0.60%
2020/10/05	0	0.00	1	55.40	55.60	-1	339	-0.29%
2020/09/30	4	55.30	4	55.08	55.30	0	352	0.00%
2020/09/29	4	55.25	4	55.08	55.30	0	375	0.00%
2020/09/25	3	54.47	5	54.98	54.50	-2	447	-0.45%
2020/09/24	0	0.00	17	55.38	55.30	-17	465	-3.65%
2020/09/23	3	57.10	21	57.03	57.00	-18	478	-3.76%
2020/09/22	0	0.00	2	57.80	57.50	-2	508	-0.39%
2020/09/21	3	59.10	3	59.20	59.00	0	516	0.00%
2020/09/18	4	59.10	4	58.98	59.10	0	523	0.00%
2020/09/16	5	58.86	5	59.16	58.80	0	563	0.00%
2020/09/14	1	57.80	2	58.40	58.50	-1	591	-0.17%
2020/09/11	7	57.01	5	57.00	57.00	2	601	0.33%
2020/09/10	7	57.83	7	58.50	57.80	0	667	0.00%
2020/09/09	6	58.55	6	58.00	58.50	0	680	0.00%
2020/09/08	2	59.55	0	0.00	59.40	2	698	0.29%
2020/09/04	2	59.60	2	59.00	59.60	0	713	0.00%
2020/09/03	6	59.92	12	60.59	59.50	-6	720	-0.83%
2020/09/02	0	0.00	1	60.50	60.50	-1	725	-0.14%
2020/08/31	5	59.32	20	59.50	59.30	-15	774	-1.94%
2020/08/27	5	59.10	5	59.06	59.10	0	785	0.00%
2020/08/26	0	0.00	1	58.90	59.30	-1	798	-0.13%
2020/08/25	0	0.00	20	58.68	58.90	-20	803	-2.49%
2020/08/21	1	57.60	3	56.97	57.60	-2	807	-0.25%
2020/08/19	7	59.20	10	59.37	59.20	-3	819	-0.37%
2020/08/18	7	59.56	19	59.87	59.50	-12	820	-1.46%
2020/08/13	5	59.60	5	59.72	59.60	0	826	0.00%
2020/08/12	0	0.00	2	59.70	59.60	-2	827	-0.24%
2020/08/11	5	60.10	5	60.20	60.10	0	829	0.00%
2020/08/10	7	61.00	7	61.01	61.00	0	832	0.00%
2020/08/05	0	0.00	1	63.80	63.80	-1	840	-0.12%
2020/07/30	0	0.00	1	62.40	62.40	-1	940	-0.11%
2020/07/29	0	0.00	15	61.37	61.40	-15	941	-1.59%
2020/07/27	7	62.56	6	62.20	62.60	1	940	0.11%
2020/07/24	1	67.00	0	0.00	64.90	1	948	0.11%
2020/07/21	13	68.50	2	68.35	67.80	11	949	1.16%
2020/07/20	0	0.00	2	66.40	66.80	-2	947	-0.21%
2020/07/17	6	65.30	7	65.43	65.30	-1	956	-0.10%
2020/07/16	6	66.60	6	66.50	66.60	0	961	0.00%
2020/07/14	0	0.00	1	67.70	67.70	-1	981	-0.10%
2020/07/13	5	68.70	1	69.20	68.50	4	996	0.40%
2020/07/10	2	68.60	2	68.15	67.60	0	1,040	0.00%
2020/07/09	1	71.00	2	70.80	70.20	-1	1,045	-0.10%
2020/07/08	11	71.32	3	71.83	71.40	8	1,038	0.77%
2020/07/07	4	72.08	2	71.20	70.50	2	1,027	0.19%
2020/07/06	0	0.00	3	69.57	69.70	-3	983	-0.31%
2020/07/01	5	67.42	2	68.10	67.80	3	952	0.31%
2020/06/30	0	0.00	3	65.37	65.60	-3	925	-0.32%
2020/06/29	0	0.00	101	64.13	64.00	-101	922	-10.95%	大賣/鉅額交易
2020/06/22	0	0.00	1	66.50	66.00	-1	885	-0.11%
2020/06/19	1	67.20	0	0.00	66.10	1	885	0.11%
2020/06/18	1	65.70	1	65.30	65.70	0	868	0.00%
2020/06/17	5	66.80	12	66.10	65.10	-7	861	-0.81%
2020/06/15	1	64.40	15	63.41	62.40	-14	807	-1.73%
2020/06/12	0	0.00	3	61.10	61.10	-3	811	-0.37%
2020/06/11	9	61.60	10	61.60	61.60	-1	837	-0.12%
2020/06/09	5	63.90	0	0.00	63.90	5	862	0.58%
2020/06/08	13	66.03	4	64.75	64.40	9	879	1.02%
2020/06/05	2	66.25	25	63.18	66.30	-23	857	-2.68%
2020/06/04	22	62.11	2	62.70	62.10	20	839	2.38%
2020/06/03	22	62.77	2	62.80	62.60	20	843	2.37%
2020/06/02	2	61.30	12	61.64	61.50	-10	837	-1.19%
2020/06/01	2	61.40	7	61.80	61.40	-5	829	-0.60%
2020/05/29	2	60.50	2	60.65	60.50	0	828	0.00%
2020/05/28	8	60.71	5	62.82	60.50	3	829	0.36%
2020/05/27	2	62.70	2	62.20	62.10	0	829	0.00%
2020/05/26	1	61.50	1	62.10	61.30	0	824	0.00%
2020/05/25	0	0.00	1	60.00	60.90	-1	821	-0.12%
2020/05/22	4	59.65	0	0.00	59.30	4	820	0.49%
2020/05/21	2	62.00	2	61.20	62.00	0	820	0.00%
2020/05/20	1	59.60	1	59.90	59.90	0	843	0.00%
2020/05/19	1	58.70	1	59.00	59.00	0	850	0.00%
2020/05/18	0	0.00	6	58.12	58.00	-6	860	-0.70%
2020/05/15	1	59.00	1	59.80	59.00	0	861	0.00%
2020/05/14	1	60.00	0	0.00	59.30	1	862	0.12%
2020/05/11	0	0.00	6	62.28	62.60	-6	869	-0.69%
2020/05/08	1	62.20	1	64.70	62.20	0	866	0.00%
2020/05/07	12	63.98	11	64.77	64.10	1	854	0.12%
2020/05/06	14	63.04	17	62.38	64.80	-3	825	-0.36%
2020/05/05	1	59.40	2	58.50	59.00	-1	776	-0.13%
2020/04/30	1	59.80	1	59.80	59.80	0	786	0.00%
2020/04/29	0	0.00	5	59.06	59.00	-5	790	-0.63%
2020/04/24	0	0.00	1	57.30	57.00	-1	788	-0.13%
2020/04/23	2	57.30	3	57.40	57.30	-1	788	-0.13%
2020/04/22	2	57.55	1.1	57.38	57.20	1	786	0.12%
2020/04/21	3	57.80	5	57.28	55.40	-2	775	-0.26%
2020/04/17	4	58.45	4	59.63	58.60	0	765	0.00%
2020/04/16	0	0.00	7	57.71	58.60	-7	750	-0.93%
2020/04/15	3	58.33	2	58.70	58.70	1	743	0.13%
2020/04/14	2	53.80	1	53.70	55.50	1	696	0.14%
2020/04/13	0	0.00	6	51.07	50.50	-6	690	-0.87%
2020/04/10	2	50.65	3	51.37	51.60	-1	699	-0.14%
2020/04/09	0	0.00	1	53.10	52.10	-1	707	-0.14%
2020/04/08	1	53.00	1	52.70	53.00	0	717	0.00%
2020/04/07	0	0.00	5	51.56	51.80	-5	725	-0.69%
2020/04/06	0	0.00	3	46.42	50.20	-3	751	-0.40%
2020/04/01	0	0.00	2	45.75	45.70	-2	865	-0.23%
2020/03/31	1	45.90	6	45.03	45.40	-5	966	-0.52%
2020/03/30	1	41.50	3	42.97	43.20	-2	972	-0.21%
2020/03/27	0	0.00	5	44.16	43.60	-5	982	-0.51%
2020/03/26	0	0.00	3	42.28	43.00	-3	1,015	-0.30%
2020/03/24	0	0.00	2	39.35	38.95	-2	1,019	-0.20%
2020/03/23	0	0.00	1	37.25	37.20	-1	1,026	-0.10%
2020/03/20	5.1	40.99	5	40.51	40.10	0.1	1,038	0.00%
2020/03/19	0	0.00	7	38.38	38.35	-7	1,056	-0.66%
2020/03/18	5	45.12	1.7	44.44	42.60	3.3	1,069	0.31%
2020/03/17	3	45.50	0	0.00	45.45	3	1,140	0.26%
2020/03/16	13	51.43	26	52.94	50.50	-13	1,110	-1.17%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	2	61.60	0	0.00	61.60	2	1,077	0.19%
2020/03/11	4	69.55	12	68.93	68.40	-8	1,055	-0.76%
2020/03/09	0	0.00	1	70.70	70.00	-1	1,064	-0.09%
2020/03/06	0	0.00	4	74.35	74.20	-4	1,057	-0.38%
2020/03/04	0	0.00	1	73.70	74.50	-1	1,060	-0.09%
2020/02/27	0	0.00	2	74.60	71.20	-2	1,051	-0.19%
2020/02/26	0	0.00	1	74.40	74.90	-1	1,043	-0.10%
2020/02/25	0	0.00	1	74.30	74.40	-1	1,041	-0.10%
2020/02/24	0	0.00	1	74.20	74.70	-1	1,053	-0.09%
2020/02/21	0	0.00	3	76.53	76.20	-3	1,057	-0.28%
2020/02/20	6	75.08	4	75.28	75.30	2	1,032	0.19%
2020/02/19	0	0.00	2	74.55	74.80	-2	1,024	-0.20%
2020/02/18	0	0.00	1	73.20	73.20	-1	1,015	-0.10%
2020/02/17	0	0.00	1	71.60	72.30	-1	1,014	-0.10%
2020/02/14	5	73.20	0	0.00	73.20	5	1,013	0.49%
2020/02/13	2	73.80	0	0.00	73.30	2	1,019	0.20%
2020/02/12	3	72.50	1	72.90	72.50	2	1,019	0.20%
2020/02/11	3	71.40	0	0.00	71.10	3	1,024	0.29%
2020/02/10	2	70.00	7	69.97	69.70	-5	1,031	-0.48%
2020/02/07	1	71.00	1	70.90	70.90	0	1,036	0.00%
2020/02/05	17	71.26	21	71.99	71.30	-4	1,051	-0.38%
2020/02/04	0.1	71.50	28	70.11	71.40	-27.9	1,053	-2.65%
2020/02/03	0	0.00	1	66.60	69.00	-1	1,058	-0.09%
2020/01/30	0	0.00	13	70.80	70.90	-13	1,054	-1.23%
2020/01/20	0	0.00	1	78.90	78.50	-1	1,049	-0.10%
2020/01/17	0	0.00	10	78.30	78.00	-10	1,056	-0.95%
2020/01/15	3	79.00	8	79.00	79.00	-5	1,074	-0.47%
2020/01/10	0	0.00	5	77.50	77.40	-5	1,102	-0.45%
2020/01/09	5	78.00	0	0.00	77.90	5	1,103	0.45%
2020/01/08	0	0.00	25	77.98	77.30	-25	1,100	-2.27%
2020/01/07	0	0.00	12	79.78	79.00	-12	1,098	-1.09%
2020/01/06	0	0.00	22	80.06	79.90	-22	1,110	-1.98%
2020/01/03	0	0.00	2	83.20	82.20	-2	1,106	-0.18%
2020/01/02	17	84.07	9	83.61	83.80	8	1,094	0.73%
2019/12/30	2	86.00	8	84.81	85.00	-6	1,083	-0.55%
2019/12/27	9	87.66	29	87.32	85.40	-20	1,050	-1.90%
2019/12/26	93	84.98	29	84.87	85.90	64	939	6.81%
2019/12/25	1	82.30	2	82.35	82.00	-1	848	-0.12%
2019/12/24	0	0.00	1	81.00	81.40	-1	858	-0.12%
2019/12/23	0	0.00	3	84.50	81.30	-3	864	-0.35%
2019/12/20	1	80.90	0	0.00	81.20	1	851	0.12%
2019/12/19	2	81.80	0	0.00	80.70	2	855	0.23%
2019/12/17	0	0.00	3	82.23	81.60	-3	871	-0.34%
2019/12/16	5	82.12	3	81.97	82.10	2	864	0.23%
2019/12/13	3	80.03	48	81.51	81.00	-45	841	-5.34%
2019/12/12	546	84.12	413	84.24	81.10	133	820	16.20%	大買/大賣/鉅額交易
2019/12/11	0	0.00	3	78.30	78.30	-3	738	-0.41%
2019/12/06	1	80.60	0	0.00	79.50	1	761	0.13%
2019/12/04	0	0.00	8	78.49	78.50	-8	763	-1.05%
2019/12/03	0	0.00	1	78.90	78.50	-1	784	-0.13%
2019/12/02	1	78.90	0	0.00	78.90	1	794	0.13%
2019/11/29	2	78.20	0	0.00	77.60	2	825	0.24%
2019/11/27	0	0.00	2	79.30	78.60	-2	848	-0.24%
2019/11/26	3	78.20	10	78.31	78.20	-7	864	-0.81%
2019/11/25	0	0.00	0.2	77.60	78.10	-0.2	878	-0.02%
2019/11/22	0	0.00	1.1	78.42	77.70	-1.1	884	-0.13%
2019/11/21	0	0.00	1	76.50	78.00	-1	890	-0.11%
2019/11/20	0.3	77.90	0	0.00	77.40	0.3	884	0.03%
2019/11/18	1	75.10	0	0.00	75.30	1	920	0.11%
2019/11/15	1	75.20	0	0.00	75.50	1	931	0.11%
2019/11/12	13	76.00	13	75.00	75.00	0	969	0.00%
2019/11/11	13	74.50	40	74.77	74.50	-27	970	-2.78%
2019/11/08	13	77.50	24	78.11	77.50	-11	974	-1.13%
2019/11/07	14	79.20	45	79.00	79.20	-31	980	-3.16%
2019/11/06	20	80.29	33	80.63	80.00	-13	1,003	-1.30%
2019/11/05	18	81.67	35	81.80	81.20	-17	1,018	-1.67%
2019/11/04	0	0.00	8	81.24	81.20	-8	1,032	-0.77%
2019/11/01	13	80.60	31	80.73	81.00	-18	1,048	-1.72%
2019/10/31	16	79.30	44	79.91	79.30	-28	1,055	-2.65%
2019/10/30	1	80.90	29	80.97	80.90	-28	1,059	-2.64%
2019/10/29	16	80.40	41	80.89	80.40	-25	1,074	-2.33%
2019/10/28	16	81.30	39	81.70	81.30	-23	1,108	-2.07%
2019/10/25	17	82.94	38	83.20	82.90	-21	1,150	-1.82%
2019/10/24	3	84.10	21	83.96	84.50	-18	1,163	-1.55%
2019/10/23	20	82.52	24	82.18	82.50	-4	1,170	-0.34%
2019/10/22	16	82.60	21	82.49	82.60	-5	1,196	-0.42%
2019/10/21	18	82.89	18	82.76	82.80	0	1,213	0.00%
2019/10/18	0	0.00	5	82.98	82.20	-5	1,230	-0.41%
2019/10/17	18	81.78	16	81.70	81.70	2	1,217	0.16%
2019/10/16	16	80.90	28	81.10	80.90	-12	1,245	-0.96%
2019/10/15	16	81.30	21	81.50	81.30	-5	1,283	-0.39%
2019/10/14	29	81.88	16	82.20	82.20	13	1,329	0.98%
2019/10/09	16	79.50	23	79.03	79.50	-7	1,340	-0.52%
2019/10/08	16	80.20	16	80.50	80.20	0	1,372	0.00%
2019/10/07	16	80.40	32	80.33	80.40	-16	1,426	-1.12%
2019/10/04	19	80.60	16	80.50	80.60	3	1,437	0.21%
2019/10/03	0	0.00	2	81.15	81.10	-2	1,445	-0.14%
2019/10/02	0	0.00	4	81.78	82.30	-4	1,467	-0.27%
2019/10/01	16	82.10	49	81.66	82.30	-33	1,505	-2.19%
2019/09/27	12	80.80	17	79.75	80.80	-5	1,559	-0.32%
2019/09/26	12	82.40	12	84.00	82.40	0	1,729	0.00%
2019/09/25	12	84.40	12	83.70	84.40	0	1,757	0.00%
2019/09/24	12	86.50	14	86.60	86.50	-2	1,796	-0.11%
2019/09/23	31	87.16	15	86.97	87.00	16	1,800	0.89%
2019/09/20	12	84.70	12	85.30	84.70	0	1,827	0.00%
2019/09/19	14	85.99	12	85.80	86.00	2	1,826	0.11%
2019/09/18	0	0.00	20	86.10	86.50	-20	1,834	-1.09%
2019/09/17	12	85.60	12	86.10	85.60	0	1,841	0.00%
2019/09/16	22	86.48	14	85.90	86.50	8	1,890	0.42%
2019/09/12	12	86.90	16	86.36	86.50	-4	1,928	-0.21%
2019/09/11	12	85.00	12	85.30	85.30	0	1,964	0.00%
2019/09/10	14	83.90	17	84.22	83.90	-3	1,977	-0.15%
2019/09/06	14	87.00	14	86.51	87.00	0	2,000	0.00%
2019/09/05	24.1	87.89	15	87.16	87.40	9.1	2,120	0.43%
2019/09/04	12	87.50	13	87.08	87.10	-1	2,130	-0.05%
2019/09/03	25	87.32	12	86.20	86.30	13	2,179	0.60%
2019/09/02	12	85.80	12	86.30	86.30	0	2,184	0.00%
2019/08/30	13	84.60	12	84.30	84.60	1	2,210	0.05%
2019/08/29	12	83.60	12	84.20	83.60	0	2,241	0.00%
2019/08/28	12	85.00	12	85.10	85.10	0	2,308	0.00%
2019/08/27	12	83.60	13	83.17	83.20	-1	2,330	-0.04%
2019/08/26	0	0.00	2	82.00	81.80	-2	2,496	-0.08%
2019/08/23	2	85.50	1	84.50	84.40	1	2,510	0.04%
2019/08/22	3	85.67	1	85.80	85.30	2	2,522	0.08%
2019/08/21	12	83.50	12	82.80	83.50	0	2,500	0.00%
2019/08/20	12	84.50	14	83.96	84.00	-2	2,526	-0.08%
2019/08/19	0	0.00	1	83.30	83.20	-1	2,567	-0.04%
2019/08/16	1	82.00	1	82.70	82.60	0	2,582	0.00%
2019/08/15	0	0.00	1	79.80	82.00	-1	2,606	-0.04%
2019/08/14	3	82.10	0	0.00	81.50	3	2,640	0.11%
2019/08/12	2	81.90	5	83.02	82.60	-3	2,694	-0.11%
2019/08/08	0	0.00	6	82.28	82.50	-6	2,713	-0.22%
2019/08/07	5	80.84	2	84.30	80.20	3	2,737	0.11%
2019/08/06	0	0.00	7	82.30	83.40	-7	2,789	-0.25%
2019/08/05	2	82.40	27	81.69	81.20	-25	2,828	-0.88%
2019/08/02	1	85.80	0	0.00	85.80	1	2,899	0.03%
2019/08/01	6	87.87	4	87.60	87.60	2	2,986	0.07%
2019/07/30	5	87.60	12	88.10	87.60	-7	3,061	-0.23%
2019/07/29	9	91.06	6	90.60	90.90	3	3,117	0.10%
2019/07/26	4	94.10	4	94.50	94.10	0	3,228	0.00%
2019/07/25	5	95.20	2	95.20	95.20	3	3,240	0.09%
2019/07/24	0	0.00	6	96.80	96.00	-6	3,256	-0.18%
2019/07/23	0	0.00	8	95.84	94.90	-8	3,290	-0.24%
2019/07/22	7	94.37	0	0.00	94.10	7	3,343	0.21%
2019/07/19	1	95.70	3	96.03	96.20	-2	3,392	-0.06%
2019/07/18	3	95.67	4.2	95.65	95.00	-1.2	3,484	-0.03%
2019/07/17	22	99.96	0	0.00	99.10	22	3,520	0.62%
2019/07/16	6	101.58	6	102.00	102.50	0	3,537	0.00%
2019/07/15	5	100.88	4	99.90	99.70	1	3,569	0.03%
2019/07/12	9	99.27	16	99.46	99.90	-7	3,658	-0.19%
2019/07/11	12	98.17	5	98.48	98.00	7	3,746	0.19%
2019/07/10	1	98.70	2.1	98.24	98.00	-1.1	3,848	-0.03%
2019/07/08	5	98.20	6	99.17	98.20	-1	3,971	-0.03%
2019/07/05	5	100.50	4	99.90	100.00	1	4,079	0.02%
2019/07/04	2	101.25	1.1	101.88	101.00	0.9	4,273	0.02%
2019/07/03	52.2	102.39	28	102.02	101.00	24.2	4,250	0.57%
2019/07/02	9	95.48	8	97.50	97.50	1	4,181	0.02%
2019/07/01	3	95.30	3	96.13	94.50	0	4,230	0.00%
2019/06/28	3	93.37	3	92.63	92.70	0	4,313	0.00%
2019/06/27	3	93.93	2	93.85	93.40	1	4,701	0.02%
2019/06/26	0	0.00	1	91.90	92.00	-1	4,768	-0.02%
2019/06/25	0	0.00	2	92.60	91.70	-2	4,955	-0.04%
2019/06/21	1	96.00	2	93.65	93.10	-1	5,233	-0.02%
2019/06/20	0	0.00	1	95.00	96.00	-1	5,360	-0.02%
2019/06/19	2	93.20	2	93.90	93.70	0	5,531	0.00%
2019/06/18	5	92.20	1	91.70	91.70	4	5,736	0.07%
2019/06/17	2	91.60	1	92.60	93.10	1	6,079	0.02%
2019/06/14	1	93.00	1	93.00	92.20	0	6,285	0.00%
2019/06/13	2	94.85	1	93.70	93.00	1	6,533	0.02%
2019/06/12	0	0.00	2	91.90	91.90	-2	6,974	-0.03%
2019/06/11	1	92.60	2	92.60	91.50	-1	7,475	-0.01%
2019/06/10	0	0.00	1	92.20	92.00	-1	7,718	-0.01%
2019/06/06	2	88.50	1	90.00	90.00	1	7,860	0.01%
2019/06/05	2	90.25	1	90.60	89.60	1	7,841	0.01%
2019/06/04	10	91.10	10	91.29	89.40	0	7,829	0.00%
2019/06/03	0	0.00	1	89.40	89.40	-1	7,783	-0.01%
2019/05/31	50	93.54	52	93.90	90.20	-2	7,800	-0.03%
2019/05/30	5	86.80	3	87.13	86.50	2	7,816	0.03%
2019/05/29	1	86.60	2	86.65	86.50	-1	7,830	-0.01%
2019/05/28	0	0.00	1	88.20	87.10	-1	7,848	-0.01%
2019/05/27	0	0.00	7	87.56	88.00	-7	7,900	-0.09%
2019/05/24	7	86.06	6	88.38	86.70	1	7,979	0.01%
2019/05/23	2	86.00	21	86.40	87.10	-19	8,178	-0.23%
2019/05/22	22	88.30	2	89.50	88.10	20	8,372	0.24%
2019/05/21	1	90.50	5	90.02	90.50	-4	8,408	-0.05%
2019/05/20	1	85.50	4	87.85	87.80	-3	8,474	-0.04%
2019/05/17	9	90.18	3	89.43	87.00	6	8,505	0.07%
2019/05/16	2	90.30	5	90.80	89.50	-3	8,500	-0.04%
2019/05/15	5.1	90.91	6	91.67	91.20	-0.9	8,522	-0.01%
2019/05/14	10	89.91	2	89.00	90.80	8	8,544	0.09%
2019/05/13	2	89.30	7	88.26	87.50	-5	8,491	-0.06%
2019/05/10	2	95.00	3	91.93	92.10	-1	8,443	-0.01%
2019/05/09	11	96.09	1	91.40	92.00	10	8,369	0.12%
2019/05/08	1	100.50	1	99.80	100.50	0	8,294	0.00%
2019/05/07	4	103.00	1	103.00	100.50	3	8,328	0.04%
2019/05/06	7	102.71	11	102.95	101.00	-4	8,296	-0.05%
2019/05/03	4	104.25	3	104.67	106.00	1	8,246	0.01%
2019/05/02	4	97.40	4	98.78	96.60	0	8,138	0.00%
2019/04/30	2	98.20	13	97.86	98.20	-11	8,173	-0.13%
2019/04/29	4	98.70	14	97.01	96.10	-10	8,280	-0.12%
2019/04/26	10	101.30	4	101.13	100.50	6	8,370	0.07%
2019/04/25	2	101.00	2	101.75	102.00	0	8,373	0.00%
2019/04/24	13	103.65	12	101.63	102.00	1	8,327	0.01%
2019/04/23	7	100.21	2	99.70	99.70	5	8,246	0.06%
2019/04/22	2	100.75	9	102.39	103.00	-7	8,220	-0.09%
2019/04/19	11	102.00	8	102.00	100.50	3	8,219	0.04%
2019/04/18	3	103.67	5	104.20	103.00	-2	8,186	-0.02%
2019/04/17	6	107.00	2	107.50	107.00	4	8,114	0.05%
2019/04/16	5	107.20	24	106.75	106.00	-19	7,996	-0.24%
2019/04/15	1	112.00	42	112.52	113.50	-41	7,859	-0.52%
2019/04/12	0	0.00	17	117.03	112.50	-17	7,814	-0.22%
2019/04/11	27	117.76	56	118.90	115.00	-29	7,750	-0.37%
2019/04/10	102	119.56	58	117.17	116.00	44	7,629	0.58%	大買/
2019/04/09	15	111.67	21	114.38	111.50	-6	7,397	-0.08%
2019/04/08	30	112.35	11	113.09	112.00	19	7,367	0.26%
2019/04/03	8	112.38	6	113.67	112.00	2	7,261	0.03%
2019/04/02	9	114.17	5.2	114.46	113.00	3.8	7,189	0.05%
2019/04/01	386	122.51	445	122.11	113.00	-59	7,057	-0.84%	大買/大賣/
2019/03/29	4	112.75	10	112.80	113.50	-6	6,663	-0.09%
2019/03/28	58	113.34	15	111.97	109.00	43	6,621	0.65%
2019/03/27	7	110.29	4	111.50	110.00	3	6,447	0.05%
2019/03/26	23	111.87	11	111.50	111.50	12	6,348	0.19%
2019/03/25	8	107.50	28	107.34	111.00	-20	6,205	-0.32%
2019/03/22	15	107.93	8	111.06	106.50	7	6,051	0.12%
2019/03/21	335	109.48	338	109.16	110.00	-3	5,912	-0.05%	大買/大賣/
2019/03/20	23	111.00	11	111.59	108.00	12	5,735	0.21%
2019/03/19	221	107.36	239	108.01	109.00	-18	5,403	-0.33%	大買/大賣/
2019/03/18	33	110.20	63	110.28	111.50	-30	5,199	-0.58%
2019/03/15	373	107.84	636	108.10	112.00	-263	4,965	-5.30%	大買/大賣/鉅額交易
2019/03/14	906	102.12	400	102.27	104.00	506	4,423	11.44%	大買/大賣/鉅額交易
2019/03/13	85	88.58	77	89.75	94.80	8	3,957	0.20%
2019/03/12	58	86.31	34	85.28	86.20	24	3,691	0.65%
2019/03/11	10	80.50	0	0.00	80.50	10	3,570	0.28%
2019/03/08	1	79.70	7	80.97	81.20	-6	3,698	-0.16%
2019/03/07	9	82.17	7	81.89	80.70	2	3,754	0.05%
2019/03/06	0	0.00	2	83.80	83.80	-2	3,867	-0.05%
2019/03/05	22	85.48	30	85.33	84.00	-8	3,883	-0.21%
2019/03/04	10	84.09	19	83.74	83.00	-9	3,747	-0.24%
2019/02/27	4	82.93	27	83.34	83.80	-23	3,749	-0.61%
2019/02/26	62	85.14	15	86.91	84.60	47	3,799	1.24%
2019/02/25	11	87.95	12	87.42	87.80	-1	3,946	-0.03%
2019/02/22	26	87.63	376	88.80	87.10	-350	3,894	-8.99%	大賣/鉅額交易
2019/02/21	396	88.44	21	86.92	88.60	375	3,674	10.20%	大買/鉅額交易
2019/02/20	4	81.08	3	80.60	80.60	1	3,469	0.03%
2019/02/19	26	81.40	28	81.29	80.60	-2	3,443	-0.06%
2019/02/18	5	78.74	2	79.80	78.50	3	3,378	0.09%
2019/02/15	8	77.96	11	79.65	76.60	-3	3,365	-0.09%
2019/02/14	2	79.55	3	80.13	79.50	-1	3,384	-0.03%
2019/02/13	9	78.84	9	79.47	78.60	0	3,387	0.00%
2019/02/12	3	76.50	6	77.47	76.60	-3	3,367	-0.09%
2019/02/11	0	0.00	3	76.17	76.00	-3	3,457	-0.09%
2019/01/30	0	0.00	7	76.94	76.10	-7	3,611	-0.19%
2019/01/29	12	76.67	20	76.76	76.00	-8	3,778	-0.21%
2019/01/28	12	77.06	17	77.11	76.90	-5	3,823	-0.13%
2019/01/25	8	80.10	9	81.61	81.00	-1	3,895	-0.03%
2019/01/24	9	81.33	3	82.80	80.80	6	3,963	0.15%
2019/01/23	2	83.70	3	83.07	82.80	-1	4,024	-0.02%
2019/01/22	12	82.17	1	82.30	82.00	11	4,070	0.27%
2019/01/21	20	83.90	7	81.64	84.40	13	4,091	0.32%
2019/01/18	18	80.46	1	81.00	79.10	17	4,078	0.42%
2019/01/17	13	76.49	10	79.04	74.80	3	4,118	0.07%
2019/01/16	0	0.00	1	77.20	77.70	-1	4,172	-0.02%
2019/01/15	0	0.00	1	77.40	77.20	-1	4,183	-0.02%
2019/01/14	2	76.95	4	77.53	77.40	-2	4,198	-0.05%
2019/01/11	12	76.49	6	77.40	75.30	6	4,223	0.14%
2019/01/10	1	76.60	4	76.20	76.00	-3	4,202	-0.07%
2019/01/09	1	74.50	2	74.85	74.50	-1	4,199	-0.02%
2019/01/07	5	72.50	30	72.01	71.80	-25	4,253	-0.59%
2019/01/04	5	68.98	24	68.58	69.00	-19	4,311	-0.44%
2019/01/03	13	70.52	19	71.47	70.00	-6	4,353	-0.14%
2019/01/02	0	0.00	5	73.00	72.80	-5	4,446	-0.11%
2018/12/28	0	0.00	16	73.08	73.20	-16	4,500	-0.36%
2018/12/26	0	0.00	2	75.05	72.00	-2	4,710	-0.04%
2018/12/25	4	72.68	0	0.00	73.80	4	4,850	0.08%
2018/12/24	0	0.00	3	74.90	76.00	-3	4,928	-0.06%
2018/12/22	3	73.53	3	72.90	73.60	0	4,962	0.00%
2018/12/21	2	73.70	2	74.50	74.50	0	5,173	0.00%
2018/12/20	3	73.40	8	72.20	73.10	-5	5,203	-0.10%
2018/12/19	5	77.80	0	0.00	77.10	5	5,247	0.10%
2018/12/18	0	0.00	2.1	79.70	76.70	-2.1	5,319	-0.04%
2018/12/17	3	78.10	7	78.10	79.00	-4	5,365	-0.07%
2018/12/14	19	78.11	10	77.98	78.10	9	5,397	0.17%
2018/12/13	14	77.24	14	76.85	76.40	0	5,375	0.00%
2018/12/12	5.1	74.74	15	73.62	74.80	-9.9	5,431	-0.18%
2018/12/11	0	0.00	1	71.20	71.20	-1	5,489	-0.02%
2018/12/07	20	73.61	2	74.60	72.90	18	5,780	0.31%
2018/12/06	10	72.96	0	0.00	72.30	10	5,939	0.17%
2018/12/05	1	80.20	1	80.20	79.60	0	6,149	0.00%
2018/12/04	2	82.40	8	82.58	82.40	-6	6,228	-0.10%
2018/12/03	7	83.37	17	82.94	85.00	-10	6,234	-0.16%
2018/11/30	19	78.21	2	79.30	78.50	17	6,178	0.28%
2018/11/29	8	76.70	13	77.69	76.10	-5	6,282	-0.08%
2018/11/28	2	76.40	0	0.00	76.00	2	6,234	0.03%
2018/11/27	16	76.10	11	74.60	76.00	5	6,255	0.08%
2018/11/26	0	0.00	5	74.50	74.00	-5	6,356	-0.08%
2018/11/23	26	74.00	6	74.22	73.30	20	6,442	0.31%
2018/11/22	11.2	80.56	24	79.14	77.20	-12.8	6,430	-0.20%
2018/11/21	11	73.95	8	73.88	73.50	3	6,318	0.05%
2018/11/20	1	72.10	2	72.00	73.40	-1	6,351	-0.02%
2018/11/19	1	71.50	1	72.30	72.00	0	6,423	0.00%
2018/11/16	5	72.28	6	71.78	70.50	-1	6,522	-0.02%
2018/11/15	8	70.08	2	69.75	70.80	6	6,590	0.09%
2018/11/14	1	70.40	1	72.80	69.50	0	6,826	0.00%
2018/11/13	1	69.00	0	0.00	72.00	1	6,956	0.01%
2018/11/12	2	69.90	2	70.10	69.50	0	6,995	0.00%
2018/11/09	2	72.30	6	71.80	72.50	-4	7,088	-0.06%
2018/11/08	15	74.37	10	74.74	72.80	5	7,161	0.07%
2018/11/07	2	72.30	8	73.78	74.70	-6	7,267	-0.08%
2018/11/06	9	73.90	21	76.58	69.60	-12	7,287	-0.16%
2018/11/05	38	73.29	4	73.95	73.40	34	7,441	0.46%
2018/11/02	12	71.44	7	74.24	72.00	5	7,499	0.07%
2018/11/01	21	67.89	2	68.45	69.50	19	7,554	0.25%
2018/10/31	66	62.37	19	60.37	63.40	47	7,596	0.62%
2018/10/30	25	58.55	1	60.40	57.90	24	7,697	0.31%
2018/10/29	1	64.70	4	63.25	63.50	-3	7,837	-0.04%
2018/10/26	34	66.72	133	69.66	63.30	-99	8,206	-1.21%	大賣/
2018/10/25	37	70.29	408	68.78	67.90	-371	8,531	-4.35%	大賣/鉅額交易
2018/10/24	556	75.27	1	70.30	75.40	555	8,579	6.47%	大買/鉅額交易
2018/10/23	3	69.77	1	68.60	68.60	2	8,644	0.02%
2018/10/17	1	72.20	2	71.40	71.40	-1	9,518	-0.01%
2018/10/16	1	70.30	3	71.03	69.60	-2	9,898	-0.02%
2018/10/15	0	0.00	1	70.00	69.80	-1	10,137	-0.01%
2018/10/12	5	67.38	5	68.56	68.70	0	10,230	0.00%
2018/10/11	2	66.90	0	0.00	66.60	2	10,222	0.02%
2018/10/09	10	72.74	7	72.29	73.90	3	10,225	0.03%
2018/10/08	0	0.00	2	75.65	77.00	-2	10,214	-0.02%
2018/10/05	1.1	75.98	1	75.50	75.50	0.1	10,248	0.00%
2018/10/04	5	81.76	2	82.85	83.20	3	10,302	0.03%
2018/10/03	21	80.98	26	83.84	80.60	-5	10,476	-0.05%
2018/10/02	1	88.60	2	91.05	87.80	-1	10,553	-0.01%
2018/10/01	0	0.00	1	90.50	89.80	-1	10,536	-0.01%
2018/09/28	4	90.85	18	91.29	89.80	-14	10,706	-0.13%
2018/09/27	79	89.53	46	88.12	87.70	33	10,688	0.31%
2018/09/26	53.1	88.78	17	88.99	87.00	36.1	10,763	0.34%
2018/09/25	24	89.77	26	89.29	90.10	-2	10,814	-0.02%
2018/09/21	13	85.33	3	85.50	87.10	10	10,870	0.09%
2018/09/20	3	85.13	5	84.26	84.40	-2	10,978	-0.02%
2018/09/19	13	85.04	14	85.14	84.10	-1	11,146	-0.01%
2018/09/18	3	84.93	116	85.81	85.10	-113	11,141	-1.01%	大賣/鉅額交易
2018/09/17	53	88.52	51	89.23	87.70	2	11,068	0.02%
2018/09/14	118	86.41	8	85.38	88.40	110	11,037	1.00%	大買/鉅額交易
2018/09/13	0	0.00	2	82.95	82.50	-2	10,923	-0.02%
2018/09/12	1	88.90	0	0.00	88.90	1	10,862	0.01%
2018/09/11	11	92.81	11	93.20	89.10	0	10,730	0.00%
2018/09/10	10	99.82	3	99.30	99.00	7	10,501	0.07%
2018/09/07	0	0.00	7.2	102.04	103.50	-7.2	10,436	-0.07%
2018/09/06	9.2	105.59	22	104.93	107.00	-12.8	10,422	-0.12%
2018/09/05	51	105.03	51	106.51	103.50	0	10,416	0.00%
2018/09/04	5	110.50	3	109.50	110.00	2	10,441	0.02%
2018/09/03	5	109.90	6	110.33	109.50	-1	10,495	-0.01%
2018/08/31	22	111.89	9	112.56	113.50	13	10,709	0.12%
2018/08/30	4.1	118.99	71	120.25	119.00	-66.9	10,743	-0.62%
2018/08/29	106	118.87	86	119.72	120.00	20	10,788	0.19%	大買/
2018/08/28	21.1	118.39	88.1	118.28	115.00	-67	10,951	-0.61%
2018/08/27	3	115.67	6	115.83	116.00	-3	10,990	-0.03%
2018/08/24	0	0.00	9	110.95	113.00	-9	11,033	-0.08%
2018/08/23	3	114.83	1	118.00	114.50	2	11,185	0.02%
2018/08/22	9	115.00	3	115.83	116.00	6	11,279	0.05%
2018/08/21	111.1	116.93	63	117.02	114.50	48.1	11,317	0.42%	大買/
2018/08/20	78	110.70	7	109.64	115.50	71	11,226	0.63%
2018/08/17	5	110.60	4	108.13	105.00	1	11,376	0.01%
2018/08/16	2	110.50	6	106.75	110.50	-4	11,402	-0.04%
2018/08/15	3	107.50	3	108.67	109.00	0	11,320	0.00%
2018/08/14	33.2	108.19	39	109.19	111.50	-5.8	11,342	-0.05%
2018/08/13	6	115.75	8	120.81	113.50	-2	11,345	-0.02%
2018/08/10	22	129.91	154	129.74	126.00	-132	11,420	-1.16%	大賣/鉅額交易
2018/08/09	17	127.06	4	126.63	129.00	13	11,345	0.11%
2018/08/08	8	127.75	3	128.33	126.00	5	11,396	0.04%
2018/08/07	4	126.13	2	125.75	125.00	2	11,266	0.02%
2018/08/06	30	122.50	22	126.73	128.00	8	11,337	0.07%
2018/08/03	10	126.65	15	128.00	122.50	-5	11,207	-0.04%
2018/08/02	17	120.03	21	121.19	127.00	-4	10,984	-0.04%
2018/08/01	69	138.54	268	138.21	123.00	-199	10,537	-1.89%	大賣/鉅額交易
2018/07/31	337	134.69	127	132.82	136.50	210	10,083	2.08%	大買/大賣/鉅額交易
2018/07/30	37	127.05	35	129.11	124.50	2	9,853	0.02%
2018/07/27	43	131.95	44	132.85	131.50	-1	9,674	-0.01%
2018/07/26	135	134.00	104	135.15	131.00	31	9,492	0.33%	大買/大賣/
2018/07/25	31	134.76	24.1	135.25	134.50	6.9	9,336	0.07%
2018/07/24	104.1	131.42	99.1	131.44	132.00	5	9,032	0.06%	大買/
2018/07/23	291	126.16	512	125.40	133.00	-221	8,691	-2.54%	大買/大賣/鉅額交易
2018/07/20	477	120.29	182.1	117.60	121.00	294.9	8,312	3.55%	大買/大賣/鉅額交易
2018/07/19	108	109.86	22	109.32	110.00	86	8,035	1.07%	大買/
2018/07/18	1	102.00	3	101.00	100.00	-2	7,940	-0.03%
2018/07/17	4	106.13	5	105.40	104.00	-1	7,919	-0.01%
2018/07/16	2	107.00	3.1	106.97	105.50	-1.1	7,930	-0.01%
2018/07/13	7	112.43	2	112.25	111.00	5	7,854	0.06%
2018/07/12	4	113.75	18	114.33	112.50	-14	7,801	-0.18%
2018/07/11	8	112.88	453	111.00	110.50	-445	7,706	-5.77%	大賣/鉅額交易
2018/07/10	1,653	109.89	1,263	109.97	110.50	390	7,546	5.17%	大買/大賣/鉅額交易
2018/07/09	18	99.47	18	99.95	100.50	0	7,448	0.00%
2018/07/06	214	101.55	797	101.16	102.50	-583	7,620	-7.65%	大買/大賣/鉅額交易
2018/07/05	950	104.12	349	105.49	97.00	601	7,452	8.06%	大買/大賣/鉅額交易
2018/07/04	145.1	102.20	123	103.11	102.50	22.1	7,272	0.30%	大買/大賣/
2018/07/03	5	104.40	12	107.63	101.50	-7	7,102	-0.10%
2018/07/02	16	112.94	5	111.60	112.50	11	6,998	0.16%
2018/06/29	0	0.00	4	107.63	108.50	-4	6,864	-0.06%
2018/06/28	3	111.83	8	109.31	107.50	-5	6,672	-0.07%
2018/06/27	2	121.50	1	123.00	119.00	1	6,470	0.02%
2018/06/26	0	0.00	1	120.50	124.00	-1	6,504	-0.02%
2018/06/25	5	121.20	19	120.47	120.00	-14	6,484	-0.22%
2018/06/22	1	121.50	0	0.00	121.50	1	6,450	0.02%
2018/06/21	0	0.00	2	149.25	134.50	-2	6,383	-0.03%
2018/06/20	1	135.00	1	148.00	142.00	0	6,308	0.00%
2018/06/19	1	143.00	11	145.50	143.00	-10	6,265	-0.16%
2018/06/15	3	149.17	2	145.50	144.50	1	6,276	0.02%
2018/06/14	3	159.00	0.1	160.50	160.50	2.9	6,241	0.05%
2018/06/13	12	165.00	2.1	160.38	159.00	9.9	6,194	0.16%
2018/06/12	6	160.83	22	161.18	168.00	-16	6,126	-0.26%
2018/06/11	32	152.72	22	152.39	153.00	10	5,982	0.17%
2018/06/08	17	149.68	25.1	148.10	152.50	-8.1	5,828	-0.14%
2018/06/07	11	138.23	11	137.23	141.00	0	5,542	0.00%
2018/06/06	2	130.75	7	133.00	134.50	-5	5,367	-0.09%
2018/06/05	43	125.13	136	126.26	123.50	-93	5,239	-1.77%	大賣/
2018/06/04	125	124.91	31	122.60	125.00	94	5,009	1.88%	大買/
2018/06/01	7	115.14	10	116.30	114.00	-3	4,878	-0.06%
2018/05/31	12	118.46	13	122.62	115.00	-1	4,758	-0.02%
2018/05/30	5	104.80	4.1	112.21	115.50	0.9	4,525	0.02%
2018/05/29	16	107.47	104	110.11	105.00	-88	4,326	-2.03%	大賣/
2018/05/28	23	107.85	54	106.06	108.50	-31	4,203	-0.74%
2018/05/25	20	101.45	61	104.01	102.00	-41	4,126	-0.99%
2018/05/24	3	97.80	12	97.97	98.10	-9	3,815	-0.24%
2018/05/23	1	88.40	4	89.55	89.20	-3	3,716	-0.08%
2018/05/22	10	88.10	11	90.38	90.90	-1	3,664	-0.03%
2018/05/21	71	89.53	51	88.50	89.50	20	3,557	0.56%
2018/05/18	30	84.39	30.1	81.01	86.50	-0.1	3,371	0.00%
2018/05/17	14	80.69	35	79.82	78.70	-21	3,142	-0.67%
2018/05/16	13	76.12	29	76.31	76.50	-16	2,915	-0.55%
2018/05/15	0	0.00	40	70.28	69.60	-40	2,781	-1.44%
2018/05/14	2	68.80	80	69.16	71.00	-78	2,777	-2.81%
2018/05/11	97	62.67	6	64.78	65.10	91	2,619	3.47%
2018/05/10	18	60.23	0	0.00	59.20	18	2,569	0.70%
2018/05/09	74	59.95	0	0.00	59.00	74	2,681	2.76%
2018/05/08	1	58.70	1	59.30	59.00	0	2,726	0.00%
2018/05/07	1	59.10	2	59.20	59.30	-1	2,784	-0.04%
2018/05/03	2	58.10	0	0.00	58.00	2	3,096	0.06%
2018/04/30	12	59.35	2	59.50	59.50	10	3,473	0.29%
2018/04/27	2	59.05	1	58.00	59.90	1	3,483	0.03%
2018/04/26	0	0.00	10	60.20	58.10	-10	3,536	-0.28%
2018/04/24	15	63.88	0	0.00	62.40	15	3,476	0.43%
2018/04/23	3	62.67	2	64.10	62.60	1	3,429	0.03%
2018/04/19	29	65.02	1	64.60	66.00	28	3,301	0.85%
2018/04/18	37	65.27	3	65.67	64.60	34	3,285	1.03%
2018/04/17	1	65.20	14	67.04	65.20	-13	3,240	-0.40%
2018/04/16	6	69.32	5	68.84	68.30	1	3,167	0.03%
2018/04/13	13	68.92	19	66.31	68.80	-6	3,051	-0.20%
2018/04/12	68	69.39	4	68.28	67.60	64	2,929	2.18%
2018/04/11	0	0.00	4	67.30	67.30	-4	2,688	-0.15%
2018/04/10	1	61.20	2	61.70	61.20	-1	2,661	-0.04%
2018/04/03	1	60.30	19	60.51	61.30	-18	2,653	-0.68%
2018/04/02	1	61.30	1	62.30	61.30	0	2,645	0.00%
2018/03/30	4	61.58	0	0.00	60.60	4	2,650	0.15%
2018/03/29	28	64.28	8	63.63	61.40	20	2,640	0.76%
2018/03/28	1	63.80	0	0.00	62.60	1	2,574	0.04%
2018/03/27	43	62.71	0	0.00	62.10	43	2,554	1.68%
2018/03/26	0	0.00	5	60.20	60.60	-5	2,532	-0.20%
2018/03/23	0	0.00	10	59.10	59.60	-10	2,529	-0.40%
2018/03/21	15	63.59	3	62.07	62.30	12	2,510	0.48%
2018/03/20	2	60.50	0	0.00	60.10	2	2,465	0.08%
2018/03/19	0	0.00	27	61.13	61.00	-27	2,484	-1.09%
2018/03/16	0	0.00	7	62.01	62.00	-7	2,504	-0.28%
2018/03/15	19	63.39	1	63.30	62.10	18	2,538	0.71%
2018/03/14	1	61.00	0	0.00	60.80	1	2,508	0.04%
2018/03/12	1	60.60	1	60.90	60.90	0	2,591	0.00%
2018/03/09	20	61.95	5	62.04	60.80	15	2,616	0.57%
2018/03/06	1	60.80	1	59.90	60.00	0	2,612	0.00%
2018/03/05	3	61.07	24	61.53	59.90	-21	2,616	-0.80%
2018/03/02	3	62.10	0	0.00	62.10	3	2,612	0.11%
2018/03/01	0	0.00	82	63.62	63.10	-82	2,609	-3.14%
2018/02/27	104	63.88	16	64.68	63.90	88	2,604	3.38%	大買/
2018/02/26	0.1	61.10	12	59.77	61.00	-11.9	2,528	-0.47%
2018/02/22	2	59.40	8	58.59	59.80	-6	2,603	-0.23%
2018/02/21	45	59.10	6	57.63	60.00	39	2,648	1.47%
2018/02/12	9	56.61	4	57.70	55.70	5	2,684	0.19%
2018/02/09	0	0.00	10	56.38	57.00	-10	2,874	-0.35%
2018/02/08	18	56.84	25	56.87	56.10	-7	2,860	-0.24%
2018/02/07	3	59.60	3	59.47	58.90	0	2,849	0.00%
2018/02/06	7.1	57.30	74	58.31	56.20	-66.9	2,850	-2.35%
2018/02/05	2	59.80	19	61.08	62.40	-17	2,829	-0.60%
2018/02/02	8	64.10	13	64.67	63.90	-5	2,885	-0.17%
2018/02/01	2	65.60	78	65.10	65.20	-76	2,905	-2.62%
2018/01/31	87.1	64.24	11	63.98	64.00	76.1	2,831	2.69%
2018/01/30	18.2	63.18	74	63.94	63.90	-55.8	2,848	-1.96%
2018/01/29	65.3	66.85	82	65.88	65.00	-16.7	2,815	-0.59%
2018/01/26	1	64.00	52	63.69	63.00	-51	2,670	-1.91%
2018/01/25	170	61.68	21	60.96	62.50	149	2,600	5.73%	大買/鉅額交易
2018/01/24	70	58.26	26	58.23	58.80	44	2,372	1.85%
2018/01/23	1	54.50	0	0.00	53.50	1	2,310	0.04%
2018/01/22	65	55.53	8	54.29	55.70	57	2,337	2.44%
2018/01/16	0	0.00	50	50.13	49.90	-50	2,414	-2.07%
2018/01/12	1	51.10	12	50.79	50.30	-11	2,472	-0.44%
2018/01/11	11	49.64	0	0.00	49.45	11	2,489	0.44%
2018/01/08	4	50.83	0	0.00	50.60	4	2,661	0.15%
2018/01/05	1	51.90	1	52.30	52.00	0	2,775	0.00%
2018/01/04	0	0.00	3	52.90	52.40	-3	2,828	-0.11%
2018/01/03	1	50.80	1	51.30	50.60	0	2,832	0.00%
2018/01/02	1	50.70	3	51.23	51.10	-2	2,852	-0.07%