世紀鋼 (9958)-第一金-桃園券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股▲0.26%
815人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/04/26	8	214.19	3	216.50	212.50	5	6,693	0.07%
2024/04/25	17	211.00	10	207.60	207.50	7	6,699	0.10%
2024/04/24	3	199.00	1	199.00	200.00	2	6,689	0.03%
2024/04/23	14.1	194.38	10	193.90	194.00	4.1	6,756	0.06%
2024/04/22	12.7	203.43	31	201.95	198.00	-18.3	6,803	-0.27%
2024/04/19	1	212.50	8	214.69	212.00	-7	6,981	-0.10%
2024/04/18	4	215.88	2	215.50	215.50	2	6,969	0.03%
2024/04/17	7	217.50	4	220.00	216.50	3	6,996	0.04%
2024/04/16	9	212.89	7.5	212.68	211.50	1.6	7,118	0.02%
2024/04/15	5.2	214.96	12	214.21	210.00	-6.9	7,041	-0.10%
2024/04/12	12.1	203.41	8	199.69	206.50	4.1	6,916	0.06%
2024/04/11	28.2	206.88	16	206.81	200.50	12.2	6,878	0.18%
2024/04/10	12	224.58	6.1	221.89	222.50	5.9	6,709	0.09%
2024/04/09	8	212.00	0	0.00	212.00	8	6,606	0.12%
2024/04/08	159.1	213.00	4	213.25	213.50	155.1	6,659	2.33%	大買/鉅額交易
2024/04/03	152.1	212.95	16	212.50	216.00	136.1	6,637	2.05%	大買/鉅額交易
2024/04/02	2.2	218.20	3	214.67	212.50	-0.9	6,604	-0.01%
2024/04/01	5	220.90	1	225.00	217.00	4	6,618	0.06%
2024/03/29	6.5	221.11	4	221.63	218.50	2.5	6,595	0.04%
2024/03/28	16	226.13	1	222.50	221.00	15	6,601	0.23%
2024/03/27	4.1	224.13	3	229.00	221.50	1.1	6,580	0.02%
2024/03/26	9.5	238.15	7.1	237.73	228.50	2.4	6,614	0.04%
2024/03/25	2	231.38	5	234.60	237.50	-3	6,471	-0.05%
2024/03/22	6.1	223.11	6.5	226.54	221.00	-0.4	6,440	-0.01%
2024/03/21	9	217.00	6	221.25	219.50	3	6,438	0.05%
2024/03/20	18.6	206.31	16	206.56	207.50	2.6	6,744	0.04%
2024/03/19	4.1	217.41	2	221.50	217.50	2.1	6,635	0.03%
2024/03/18	7.2	223.16	0	0.00	224.00	7.2	6,628	0.11%
2024/03/15	27	228.31	9	228.33	225.00	18	6,641	0.27%
2024/03/14	11.1	235.65	0	0.00	232.00	11.1	6,668	0.17%
2024/03/13	3.1	253.44	4	252.00	246.00	-1	6,671	-0.01%
2024/03/12	5	232.80	4	237.50	248.50	1	6,712	0.01%
2024/03/11	2.1	241.45	2	237.00	230.50	0.1	6,718	0.00%
2024/03/08	5	239.70	0	0.00	238.50	5	6,830	0.07%
2024/03/07	9	237.72	6	241.17	241.00	3	6,793	0.04%
2024/03/05	4.1	247.27	0	0.00	249.00	4.1	6,663	0.06%
2024/03/04	4.1	260.11	0	0.00	252.50	4.1	6,596	0.06%
2024/03/01	6	257.08	1	257.50	260.00	5	6,539	0.08%
2024/02/29	5	264.50	14	262.25	257.50	-9	6,506	-0.14%
2024/02/27	1	250.00	0.2	249.09	249.50	0.8	6,532	0.01%
2024/02/26	3	255.00	1	259.38	254.00	2	6,507	0.03%
2024/02/23	6	257.58	4	255.88	253.00	2	6,487	0.03%
2024/02/22	3	245.21	0	0.00	254.50	3	6,364	0.05%
2024/02/21	1	237.00	0.1	237.00	236.50	0.9	6,285	0.01%
2024/02/20	2	242.25	1	238.00	237.50	1	6,315	0.02%
2024/02/19	1	241.00	4	242.50	240.50	-3	6,365	-0.05%
2024/02/16	2	246.00	7	243.50	248.00	-5	6,428	-0.08%
2024/02/15	0.2	222.00	3.3	238.15	235.00	-3.1	6,407	-0.05%
2024/02/05	3	219.17	2	221.00	219.00	1	6,563	0.02%
2024/02/02	0.3	218.00	0	0.00	216.50	0.3	6,768	0.00%
2024/02/01	1	217.00	0	0.00	217.00	1	6,831	0.01%
2024/01/30	5	228.30	3	225.00	222.50	2	6,893	0.03%
2024/01/29	3	226.67	6	224.08	225.00	-3	6,876	-0.04%
2024/01/26	3	220.50	2	220.75	219.50	1	6,900	0.01%
2024/01/25	6	217.75	1	218.00	217.00	5	6,971	0.07%
2024/01/23	6.1	218.56	16	221.69	220.50	-9.9	7,271	-0.14%
2024/01/22	4	202.14	9	204.44	205.50	-5	7,049	-0.07%
2024/01/19	2	193.00	11	192.27	191.00	-9	6,986	-0.13%
2024/01/18	6	200.00	2	200.75	197.00	4	6,972	0.06%
2024/01/17	7	200.43	8	204.31	205.00	-1	6,919	-0.01%
2024/01/16	4	203.50	7	205.07	204.50	-3	6,830	-0.04%
2024/01/15	7	190.57	23.5	198.74	203.50	-16.5	6,744	-0.24%
2024/01/12	4	191.25	4	190.62	189.00	0	6,546	0.00%
2024/01/11	6.3	188.12	37	191.19	191.50	-30.8	6,489	-0.47%
2024/01/10	10.3	180.49	38	185.72	189.00	-27.8	6,488	-0.43%
2024/01/09	2	186.25	5	186.00	186.50	-3	6,323	-0.05%
2024/01/08	8	183.94	8	183.44	183.50	0	6,330	0.00%
2024/01/05	6	182.75	5	183.60	183.50	1	6,336	0.02%
2024/01/04	0	0.00	5	180.10	180.00	-5	6,296	-0.08%
2024/01/03	1	176.50	2	176.00	177.50	-1	6,295	-0.02%
2024/01/02	2	175.00	2.3	176.83	173.50	-0.3	6,320	0.00%
2023/12/29	0	0.00	2	174.25	174.50	-2	6,333	-0.03%
2023/12/28	2	171.50	5	171.80	173.50	-3	6,368	-0.05%
2023/12/27	7	168.14	1.1	168.06	168.00	5.9	6,389	0.09%
2023/12/26	1	170.00	0	0.00	172.50	1	6,375	0.02%
2023/12/25	1	173.50	1	172.50	168.00	0	6,407	0.00%
2023/12/22	1	173.00	1	172.00	171.50	0	6,401	0.00%
2023/12/21	4.3	173.21	2	173.50	173.50	2.3	6,430	0.03%
2023/12/20	22	179.09	2	182.25	178.00	20	6,423	0.31%
2023/12/19	2	178.00	2	180.00	181.50	0	6,383	0.00%
2023/12/18	3	173.83	23	176.20	181.50	-20	6,314	-0.32%
2023/12/15	50	183.01	35	179.16	172.00	15	6,262	0.24%
2023/12/14	9	185.28	12.7	185.77	186.50	-3.7	5,929	-0.06%
2023/12/13	5	182.60	2	182.75	180.00	3	6,067	0.05%
2023/12/12	2	181.50	4	181.75	181.00	-2	6,307	-0.03%
2023/12/11	2.2	177.73	0	0.00	179.00	2.2	6,307	0.03%
2023/12/08	2	183.00	2	183.00	182.50	0	6,312	0.00%
2023/12/07	15	181.66	14	182.75	182.00	1	6,321	0.02%
2023/12/06	8.1	179.60	8	179.06	180.00	0.1	6,256	0.00%
2023/12/05	9.1	174.78	17	177.74	179.00	-7.9	6,182	-0.13%
2023/12/04	3	170.50	3	170.83	171.00	0	6,046	0.00%
2023/12/01	1	166.00	1	169.50	167.00	0	6,117	0.00%
2023/11/30	2	166.25	0	0.00	166.00	2	6,185	0.03%
2023/11/28	2	167.75	0	0.00	166.50	2	6,249	0.03%
2023/11/27	9	169.44	1	167.50	166.50	8	6,305	0.13%
2023/11/24	12	172.29	5	172.60	173.50	7	6,299	0.11%
2023/11/22	0	0.00	1.2	168.66	168.00	-1.2	6,358	-0.02%
2023/11/21	2	164.25	1	167.38	163.50	1	6,356	0.02%
2023/11/17	2.2	169.45	2	168.25	168.50	0.2	6,332	0.00%
2023/11/16	0	0.00	1	168.50	170.00	-1	6,303	-0.02%
2023/11/15	1	169.96	1	172.00	165.50	0	6,246	0.00%
2023/11/14	0	0.00	26	167.04	169.00	-26	6,146	-0.42%
2023/11/13	13	168.88	35.2	165.84	166.00	-22.2	6,074	-0.37%
2023/11/10	3	152.33	5	152.30	159.00	-2	5,813	-0.03%
2023/11/09	3	149.17	22	149.84	151.00	-19	5,631	-0.34%
2023/11/08	5	145.90	7	145.64	147.00	-2	5,657	-0.04%
2023/11/07	2	139.75	3	139.83	140.00	-1	5,620	-0.02%
2023/11/06	43	142.69	3	141.00	141.00	40	5,696	0.70%
2023/11/03	33	138.89	2	138.75	140.00	31	5,700	0.54%
2023/11/02	7.1	140.57	23	139.43	139.50	-16	5,716	-0.28%
2023/11/01	30	141.80	13	140.54	143.50	17	5,589	0.30%
2023/10/31	6.1	150.57	30	154.92	150.50	-23.9	5,324	-0.45%
2023/10/26	3.1	168.15	0	0.00	164.00	3.1	5,434	0.06%
2023/10/25	2	171.25	2	171.00	170.00	0	5,423	0.00%
2023/10/23	2	174.50	0	0.00	173.00	2	5,583	0.04%
2023/10/20	5	170.30	3	169.50	170.50	2	5,712	0.04%
2023/10/18	15	176.07	0	0.00	175.00	15	5,963	0.25%
2023/10/17	16	179.94	3	178.50	179.50	13	5,956	0.22%
2023/10/16	15	175.97	13	175.35	175.50	2	6,000	0.03%
2023/10/13	4	172.63	1	171.50	172.00	3	6,119	0.05%
2023/10/12	1	175.50	1	172.00	175.50	0	6,335	0.00%
2023/10/11	0	0.00	0.6	173.00	172.00	-0.6	6,489	-0.01%
2023/10/06	5	175.80	16	176.59	176.00	-11	6,735	-0.16%
2023/10/05	3	178.17	0	0.00	175.00	3	6,810	0.04%
2023/10/04	2	180.25	3	179.33	182.00	-1	6,988	-0.01%
2023/10/03	11	178.00	15	179.03	176.50	-4	7,197	-0.06%
2023/10/02	30	184.50	1	182.00	182.50	29	7,640	0.38%
2023/09/28	2	186.00	2	183.75	181.00	0	7,767	0.00%
2023/09/27	2	182.25	5	182.10	183.00	-3	7,818	-0.04%
2023/09/26	1	182.00	9	182.00	179.00	-8	7,938	-0.10%
2023/09/25	4	184.00	31	176.21	177.50	-27	8,099	-0.33%
2023/09/22	0	0.00	1	179.07	181.00	-1	8,446	-0.01%
2023/09/21	10	183.25	3	182.67	181.00	7	8,655	0.08%
2023/09/20	2	183.25	2	188.00	183.00	0	8,701	0.00%
2023/09/19	15	188.10	2	186.25	187.00	13	8,614	0.15%
2023/09/18	22.2	190.05	21	190.26	188.00	1.2	8,476	0.01%
2023/09/15	11	175.50	21	176.00	178.50	-10	8,215	-0.12%
2023/09/14	1	166.00	21	165.83	167.50	-20	7,911	-0.25%
2023/09/13	5	161.10	2	161.50	160.50	3	7,851	0.04%
2023/09/12	5	168.70	17	168.85	165.50	-12	7,792	-0.15%
2023/09/11	5	170.59	5	170.70	170.00	0	7,726	0.00%
2023/09/08	5	164.20	7	165.71	166.50	-2	7,673	-0.03%
2023/09/07	0	0.00	1	164.00	165.50	-1	7,677	-0.01%
2023/09/06	19	169.58	13	170.15	166.00	6	7,691	0.08%
2023/09/05	1	165.00	2	163.00	165.00	-1	7,660	-0.01%
2023/09/04	2	160.25	2	160.00	159.00	0	7,600	0.00%
2023/09/01	3	161.67	3	161.00	159.00	0	7,583	0.00%
2023/08/31	3	160.67	3	159.33	160.00	0	7,547	0.00%
2023/08/30	1	157.50	1	156.50	157.50	0	7,489	0.00%
2023/08/29	7	154.71	5	158.60	157.00	2	7,445	0.03%
2023/08/28	4	148.25	10.7	147.87	150.00	-6.7	7,327	-0.09%
2023/08/25	1	143.00	5	144.00	144.00	-4	7,256	-0.06%
2023/08/24	3	142.50	1	142.50	142.50	2	7,278	0.03%
2023/08/23	0	0.00	5	141.20	142.00	-5	7,413	-0.07%
2023/08/22	6	138.33	0	0.00	138.00	6	7,463	0.08%
2023/08/18	24	141.44	2.2	142.86	138.50	21.8	7,510	0.29%
2023/08/17	1	140.50	0.2	137.00	143.50	0.8	7,497	0.01%
2023/08/16	0	0.00	2	137.50	137.00	-2	7,498	-0.03%
2023/08/14	4.3	138.20	6	138.50	139.00	-1.8	7,452	-0.02%
2023/08/11	14.2	145.86	5	143.50	143.50	9.2	7,361	0.12%
2023/08/10	2.6	147.61	26	144.38	145.00	-23.5	7,284	-0.32%
2023/08/09	10	152.10	8	158.38	151.50	2	7,190	0.03%
2023/08/08	11	157.45	3	157.50	157.00	8	7,172	0.11%
2023/08/07	4	152.13	0	0.00	153.00	4	7,096	0.06%
2023/08/04	7	151.36	1	152.00	153.00	6	7,112	0.08%
2023/08/02	2	151.00	4	152.63	151.50	-2	7,156	-0.03%
2023/08/01	2	161.00	2	156.00	156.00	0	7,157	0.00%
2023/07/28	5	163.40	2	165.50	165.50	3	7,045	0.04%
2023/07/27	2	162.50	0	0.00	163.50	2	7,092	0.03%
2023/07/26	8	166.81	2	164.75	164.00	6	7,021	0.09%
2023/07/25	17	161.09	16.3	161.62	164.50	0.7	6,878	0.01%
2023/07/24	7.3	158.09	39.1	161.72	158.50	-31.8	6,735	-0.47%
2023/07/21	6	146.33	6	147.92	149.50	0	6,458	0.00%
2023/07/20	9	146.17	4	146.38	147.50	5	6,443	0.08%
2023/07/19	3	144.17	2.2	143.27	142.50	0.9	6,420	0.01%
2023/07/18	6	146.25	0.2	144.00	141.50	5.9	6,490	0.09%
2023/07/17	6.3	149.10	17	147.71	149.00	-10.7	6,392	-0.17%
2023/07/14	14	145.82	13	147.38	144.00	1	6,242	0.02%
2023/07/13	19	145.50	41	147.22	144.50	-22	6,123	-0.36%
2023/07/12	13	140.62	13	143.08	143.00	0	5,938	0.00%
2023/07/11	14	142.71	15	144.13	140.50	-1	5,853	-0.02%
2023/07/10	8	145.19	3	146.00	146.00	5	5,727	0.09%
2023/07/07	32	138.59	17.1	143.16	144.00	15	5,747	0.26%
2023/07/06	14	135.32	6	135.58	136.50	8	5,326	0.15%
2023/07/05	19	132.11	13	132.65	131.00	6	5,329	0.11%
2023/07/04	9	134.94	10	134.55	133.50	-1	5,304	-0.02%
2023/07/03	11	137.36	12.2	139.13	137.50	-1.2	5,175	-0.02%
2023/06/30	19.3	131.20	27.1	132.30	136.00	-7.8	4,961	-0.16%
2023/06/29	3	123.33	26	127.33	129.50	-23	4,553	-0.51%
2023/06/28	17	115.68	26	116.63	118.00	-9	4,363	-0.21%
2023/06/27	3	113.00	11	112.68	113.00	-8	4,255	-0.19%
2023/06/21	0	0.00	3	113.00	112.00	-3	4,249	-0.07%
2023/06/20	0	0.00	11	112.05	112.50	-11	4,249	-0.26%
2023/06/19	0	0.00	10.2	113.35	112.50	-10.2	4,251	-0.24%
2023/06/16	16	114.47	21	113.60	113.00	-5	4,261	-0.12%
2023/06/15	0	0.00	16	111.88	113.00	-16	4,258	-0.38%
2023/06/14	6	110.50	10	109.50	111.00	-4	4,242	-0.09%
2023/06/13	4	109.00	12	110.33	108.50	-8	4,231	-0.19%
2023/06/12	10	113.55	22	114.32	112.50	-12	4,226	-0.28%
2023/06/09	3	114.83	15.1	113.70	116.00	-12.1	4,198	-0.29%
2023/06/08	0	0.00	11	112.00	110.00	-11	4,149	-0.27%
2023/06/07	5	112.50	11	112.05	112.50	-6	4,176	-0.14%
2023/06/06	0	0.00	9	110.06	110.00	-9	4,162	-0.22%
2023/06/05	0	0.00	1	109.50	109.50	-1	4,162	-0.02%
2023/06/02	4	110.63	5.3	110.57	110.00	-1.3	4,182	-0.03%
2023/06/01	2	109.75	4	110.50	111.00	-2	4,174	-0.05%
2023/05/31	0.4	108.50	1.1	109.04	109.00	-0.7	4,137	-0.02%
2023/05/30	11	109.27	31	109.47	109.50	-20	4,128	-0.48%
2023/05/29	16	109.50	35	111.09	109.50	-19	4,073	-0.47%
2023/05/26	30.2	103.66	40	102.44	103.00	-9.8	3,928	-0.25%
2023/05/25	6.4	98.87	0	0.00	98.60	6.4	3,868	0.17%
2023/05/24	6	98.75	0	0.00	98.60	6	3,857	0.16%
2023/05/23	6	101.92	1	103.00	101.00	5	3,851	0.13%
2023/05/22	2	101.00	2	103.00	102.50	0	3,926	0.00%
2023/05/19	5	98.44	4	97.95	98.00	1	3,934	0.03%
2023/05/18	1	100.50	73	100.50	99.70	-72	3,932	-1.83%
2023/05/17	2	99.25	9	99.63	100.00	-7	3,948	-0.18%
2023/05/16	0.1	99.40	9	99.17	98.90	-8.9	3,959	-0.22%
2023/05/15	1	99.20	12	98.53	98.20	-11	3,957	-0.28%
2023/05/12	32	98.71	58	99.51	100.00	-26	3,985	-0.65%
2023/05/11	15.3	100.36	25	100.07	100.00	-9.8	3,975	-0.25%
2023/05/10	1	104.00	0	0.00	103.50	1	3,949	0.03%
2023/05/09	11.3	105.97	9	103.50	103.00	2.3	3,939	0.06%
2023/05/08	5.3	109.14	0	0.00	109.00	5.3	3,971	0.13%
2023/05/05	1	114.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	0	0.00	1	117.50	117.50	-1	3,912	-0.03%
2023/05/03	1	115.00	4	115.75	116.00	-3	4,009	-0.07%
2023/05/02	0	0.00	1	112.00	113.50	-1	3,968	-0.03%
2023/04/28	8	109.75	1	110.00	110.50	7	3,980	0.18%
2023/04/27	15	108.90	0	0.00	108.50	15	4,030	0.37%
2023/04/26	4	110.25	0	0.00	111.00	4	4,020	0.10%
2023/04/25	7	110.07	1	109.50	109.00	6	4,004	0.15%
2023/04/24	4	112.50	3	113.50	113.50	1	3,966	0.03%
2023/04/21	4.1	117.47	2	117.50	115.00	2.1	3,934	0.05%
2023/04/20	3	114.17	3	118.67	114.50	0	3,810	0.00%
2023/04/19	4	117.63	3	117.50	115.50	1	3,799	0.03%
2023/04/18	3	114.00	1	117.50	114.00	2	3,722	0.05%
2023/04/17	1	113.00	3	116.17	115.50	-2	3,711	-0.05%
2023/04/14	3	111.67	1	113.00	112.00	2	3,647	0.05%
2023/04/13	14	112.25	20.7	113.50	112.50	-6.7	3,634	-0.18%
2023/04/12	28.8	103.30	36.3	108.26	112.50	-7.6	3,558	-0.21%
2023/04/11	7	104.29	8	104.81	106.00	-1	3,367	-0.03%
2023/04/10	7	106.00	12	106.46	105.00	-5	3,443	-0.15%
2023/04/07	14	101.46	6	100.58	102.50	8	3,296	0.24%
2023/04/06	1	97.55	5	97.44	98.00	-4	3,247	-0.12%
2023/03/31	0	0.00	1	94.50	94.60	-1	3,358	-0.03%
2023/03/30	12	92.00	16	92.30	92.40	-4	3,436	-0.12%
2023/03/29	2	94.50	46	93.93	93.60	-44	3,410	-1.29%
2023/03/28	1	96.70	0	0.00	96.50	1	3,430	0.03%
2023/03/27	14	98.46	2	98.45	97.30	12	3,450	0.35%
2023/03/23	6	98.88	0	0.00	99.00	6	3,527	0.17%
2023/03/22	18	98.79	0	0.00	98.30	18	3,549	0.51%
2023/03/21	5	99.18	1	98.70	98.50	4	3,565	0.11%
2023/03/20	2	100.50	3	99.90	99.50	-1	3,563	-0.03%
2023/03/16	1	97.50	1	96.10	96.10	0	3,686	0.00%
2023/03/15	2	98.15	14	98.19	97.90	-12	3,776	-0.32%
2023/03/14	3	100.83	11	100.51	99.50	-8	3,823	-0.21%
2023/03/13	1	101.50	64	97.57	102.00	-63	3,864	-1.63%
2023/03/10	10.1	99.06	49	98.65	98.50	-39	3,921	-0.99%
2023/03/09	3.1	103.48	10	102.85	102.50	-7	3,897	-0.18%
2023/03/08	1	106.00	10	105.60	105.00	-9	3,900	-0.23%
2023/03/07	2	105.00	14	105.18	107.00	-12	3,966	-0.30%
2023/03/06	9.1	102.49	16	102.63	103.00	-6.9	3,954	-0.17%
2023/03/03	0.1	103.00	10	102.85	102.50	-9.9	3,964	-0.25%
2023/03/02	3.3	103.03	13	102.92	102.50	-9.7	3,986	-0.24%
2023/03/01	2	104.75	13	104.92	104.50	-11	4,002	-0.27%
2023/02/24	4.7	104.68	11	104.36	104.00	-6.3	4,103	-0.15%
2023/02/23	0	0.00	10	106.50	106.50	-10	4,187	-0.24%
2023/02/22	6	105.67	14	105.68	106.00	-8	4,189	-0.19%
2023/02/21	5	106.00	16	105.50	105.50	-11	4,176	-0.26%
2023/02/20	1	102.50	15	105.97	106.50	-14	4,187	-0.33%
2023/02/17	3	102.33	18	101.42	102.50	-15	4,128	-0.36%
2023/02/16	6	99.98	11	100.23	99.00	-5	4,124	-0.12%
2023/02/15	1	100.00	11	100.18	100.00	-10	4,121	-0.24%
2023/02/14	3	98.63	10	99.00	99.00	-7	4,113	-0.17%
2023/02/10	1	97.50	1	97.00	97.30	0	4,152	0.00%
2023/02/08	4	98.63	0	0.00	98.40	4	4,093	0.10%
2023/02/07	1	99.60	0	0.00	99.50	1	4,073	0.02%
2023/02/06	16	101.88	4	101.88	99.60	12	4,063	0.30%
2023/02/03	4	104.13	3	104.83	105.00	1	3,971	0.03%
2023/02/02	17	106.29	18	105.08	105.50	-1	4,028	-0.02%
2023/02/01	2.2	103.00	13	104.27	105.00	-10.8	3,987	-0.27%
2023/01/31	3	97.93	2	98.80	99.10	1	3,898	0.03%
2023/01/30	6	96.12	5.3	95.50	95.80	0.7	3,893	0.02%
2023/01/17	3	95.00	5	94.84	95.00	-2	4,001	-0.05%
2023/01/16	0	0.00	40	92.12	92.90	-40	4,039	-0.99%
2023/01/13	3	92.20	43	91.84	91.70	-40	4,093	-0.98%
2023/01/12	1	92.70	39	93.99	92.60	-38	4,140	-0.92%
2023/01/11	5	93.46	3	93.63	93.30	2	4,190	0.05%
2023/01/10	40	93.94	5	93.22	93.30	35	4,159	0.84%
2023/01/09	0	0.00	7	92.49	93.30	-7	4,100	-0.17%
2023/01/06	1	89.90	1	90.30	89.80	0	4,022	0.00%
2023/01/05	12	90.16	4	90.30	89.50	8	4,011	0.20%
2023/01/04	2	91.85	2	92.40	91.70	0	3,978	0.00%
2023/01/03	10	90.08	9	91.02	90.90	1	3,951	0.03%
2022/12/30	25	89.83	7	89.46	88.60	18	3,912	0.46%
2022/12/29	23	90.70	10	90.95	90.80	13	3,854	0.34%
2022/12/28	5	90.44	13	91.75	91.90	-8	3,763	-0.21%
2022/12/27	4	87.65	1	87.50	88.00	3	3,626	0.08%
2022/12/26	4	86.78	41	86.43	86.20	-37	3,627	-1.02%
2022/12/23	72	90.43	10	90.69	88.90	62	3,619	1.71%
2022/12/22	14	88.09	8	88.04	90.00	6	3,537	0.17%
2022/12/21	2	84.10	3	83.87	83.70	-1	3,507	-0.03%
2022/12/20	3	84.23	70	83.79	81.70	-67	3,520	-1.90%
2022/12/19	2	86.55	0	0.00	85.50	2	3,524	0.06%
2022/12/16	5	89.08	0	0.00	87.70	5	3,573	0.14%
2022/12/15	1	90.90	2	91.30	90.90	-1	3,556	-0.03%
2022/12/14	1	89.70	3	90.00	90.30	-2	3,528	-0.06%
2022/12/12	1	87.60	2	88.40	88.30	-1	3,484	-0.03%
2022/12/09	4	88.83	1	89.20	88.50	3	3,476	0.09%
2022/12/08	2	88.05	3	89.53	90.00	-1	3,421	-0.03%
2022/12/07	8	87.34	2	88.10	85.90	6	3,324	0.18%
2022/12/06	5	90.60	14	90.76	90.20	-9	3,217	-0.28%
2022/12/05	4.2	89.47	1	88.90	88.80	3.2	3,152	0.10%
2022/12/02	10	88.10	11	89.13	88.70	-1	3,095	-0.03%
2022/12/01	6	85.32	0	0.00	85.70	6	3,011	0.20%
2022/11/30	0	0.00	8	84.13	85.00	-8	2,989	-0.27%
2022/11/29	1	85.30	2	83.90	85.10	-1	2,969	-0.03%
2022/11/28	1	78.60	3	80.43	82.50	-2	2,896	-0.07%
2022/11/25	16	81.91	7	81.14	80.50	9	2,882	0.31%
2022/11/24	9	81.41	0	0.00	82.50	9	2,859	0.31%
2022/11/23	10	82.38	2	83.40	82.10	8	2,838	0.28%
2022/11/22	11	85.01	7	83.69	82.90	4	2,816	0.14%
2022/11/21	11	84.79	2	81.85	86.30	9	2,738	0.33%
2022/11/18	2	80.65	0	0.00	79.50	2	2,648	0.08%
2022/11/16	1	82.80	1	82.40	81.90	0	2,656	0.00%
2022/11/14	3	81.77	7	80.99	81.70	-4	2,645	-0.15%
2022/11/11	2	78.90	0	0.00	78.50	2	2,801	0.07%
2022/11/10	0	0.00	23	78.79	79.60	-23	3,002	-0.77%
2022/11/09	4	79.15	2	78.80	78.30	2	3,016	0.07%
2022/11/08	9	80.49	8	80.98	80.20	1	2,979	0.03%
2022/11/07	3	78.33	0	0.00	79.40	3	2,957	0.10%
2022/11/04	0	0.00	2	77.80	78.50	-2	2,964	-0.07%
2022/11/03	5	78.54	1	79.00	78.40	4	2,957	0.14%
2022/11/02	10	78.43	2	79.45	78.70	8	2,941	0.27%
2022/11/01	6	78.23	3	78.10	78.90	3	2,928	0.10%
2022/10/31	20	79.16	1	78.40	77.00	19	2,895	0.66%
2022/10/28	1	80.70	6	80.98	80.80	-5	2,838	-0.18%
2022/10/27	3	79.37	4	80.03	81.20	-1	2,823	-0.04%
2022/10/26	4	78.40	9	79.74	80.00	-5	2,780	-0.18%
2022/10/25	21	77.94	21	78.86	80.00	0	2,724	0.00%
2022/10/24	13	76.48	30	76.45	78.10	-17	2,582	-0.66%
2022/10/21	9	72.48	5	72.76	73.60	4	2,496	0.16%
2022/10/20	57	71.08	4	70.45	71.60	53	2,421	2.19%
2022/10/19	6.2	69.64	7	69.74	70.40	-0.8	2,376	-0.03%
2022/10/12	2	64.90	0	0.00	65.30	2	2,390	0.08%
2022/10/11	2	66.75	0	0.00	66.80	2	2,416	0.08%
2022/10/07	2	65.80	0	0.00	66.00	2	2,409	0.08%
2022/10/06	7	66.16	0	0.00	66.00	7	2,469	0.28%
2022/10/05	0	0.00	1	66.60	66.20	-1	2,505	-0.04%
2022/10/04	6	64.07	2	64.80	65.40	4	2,561	0.16%
2022/10/03	2	63.20	1	63.20	63.60	1	2,546	0.04%
2022/09/30	0	0.00	11	60.18	62.80	-11	2,559	-0.43%
2022/09/29	0	0.00	7	62.10	62.10	-7	2,542	-0.28%
2022/09/28	3.1	64.31	2	63.30	63.00	1.1	2,539	0.04%
2022/09/27	4	66.18	2	67.05	66.80	2	2,548	0.08%
2022/09/26	2	67.40	36	67.87	66.40	-34	2,544	-1.34%
2022/09/23	4.1	74.10	25	72.48	70.40	-20.9	2,556	-0.82%
2022/09/22	4	76.70	7	76.31	76.20	-3	2,561	-0.12%
2022/09/21	2	78.65	1	79.90	78.30	1	2,574	0.04%
2022/09/20	2.1	78.78	0	0.00	77.90	2.1	2,636	0.08%
2022/09/19	1	83.00	1	82.50	80.80	0	2,673	0.00%
2022/09/16	2	82.30	0	0.00	81.90	2	2,731	0.07%
2022/09/15	0	0.00	1	83.50	82.80	-1	2,743	-0.04%
2022/09/14	0	0.00	3	82.50	82.50	-3	2,775	-0.11%
2022/09/12	1	83.50	0	0.00	83.70	1	2,837	0.04%
2022/09/08	1	82.50	2	82.50	83.20	-1	2,926	-0.03%
2022/09/07	0	0.00	82	81.24	80.50	-82	2,967	-2.76%
2022/09/06	2	81.65	97	82.28	82.00	-95	3,156	-3.01%
2022/09/05	3	83.50	58	83.97	83.00	-55	3,182	-1.73%
2022/09/02	1	85.60	0	0.00	84.60	1	3,185	0.03%
2022/08/31	4	86.75	0	0.00	87.30	4	3,214	0.12%
2022/08/30	0	0.00	1	86.30	86.50	-1	3,228	-0.03%
2022/08/29	0	0.00	1	85.20	85.40	-1	3,241	-0.03%
2022/08/26	3	86.70	11	87.51	86.10	-8	3,237	-0.25%
2022/08/25	1	87.90	3	87.77	87.70	-2	3,223	-0.06%
2022/08/24	13	87.50	1	88.90	88.20	12	3,225	0.37%
2022/08/23	5	86.52	4	86.30	86.60	1	3,215	0.03%
2022/08/22	14	86.01	12	86.33	86.20	2	3,253	0.06%
2022/08/19	17	85.23	3	85.63	86.50	14	3,243	0.43%
2022/08/18	13.3	84.74	190	85.01	83.90	-176.7	3,198	-5.53%	大賣/鉅額交易
2022/08/17	36	92.01	43	88.92	88.00	-7	3,013	-0.23%
2022/08/16	5	98.80	42	98.30	97.70	-37	2,843	-1.30%
2022/08/15	1	100.00	10	100.85	101.00	-9	2,818	-0.32%
2022/08/12	0	0.00	10	100.22	100.00	-10	2,906	-0.34%
2022/08/11	6	99.28	25	99.40	99.10	-19	2,927	-0.65%
2022/08/10	0	0.00	17	101.74	101.00	-17	2,940	-0.58%
2022/08/09	1	101.00	12.3	101.03	101.00	-11.3	2,968	-0.38%
2022/08/08	3	99.87	9	99.78	100.00	-6	3,027	-0.20%
2022/08/05	0	0.00	10	98.80	98.90	-10	3,159	-0.32%
2022/08/04	2	98.10	9	97.27	97.20	-7	3,186	-0.22%
2022/08/03	1	98.90	10	99.63	99.90	-9	3,194	-0.28%
2022/08/02	2	99.25	10	99.67	98.90	-8	3,214	-0.25%
2022/08/01	20	102.93	30	102.82	101.50	-10	3,236	-0.31%
2022/07/29	5	102.00	14	101.29	102.00	-9	3,250	-0.28%
2022/07/28	6	100.42	14	101.11	100.50	-8	3,278	-0.24%
2022/07/27	6	100.77	14	100.49	101.00	-8	3,344	-0.24%
2022/07/26	9	100.07	13	99.88	99.40	-4	3,399	-0.12%
2022/07/25	3	100.00	13	100.35	100.00	-10	3,457	-0.29%
2022/07/22	2	97.80	10	99.09	98.00	-8	3,576	-0.22%
2022/07/21	2	97.80	11	97.36	97.80	-9	3,745	-0.24%
2022/07/20	3	97.57	8	97.56	97.40	-5	4,535	-0.11%
2022/07/19	4	97.80	13	97.68	97.40	-9	4,609	-0.20%
2022/07/18	3	93.53	10	93.32	94.50	-7	4,654	-0.15%
2022/07/15	8	94.69	0	0.00	94.40	8	4,720	0.17%
2022/07/14	5	94.36	24	94.46	96.30	-19	4,833	-0.39%
2022/07/13	4.3	97.22	1	97.60	96.40	3.3	4,957	0.07%
2022/07/12	10	99.34	49	98.38	98.00	-39	5,311	-0.73%
2022/07/11	1	105.00	1	105.50	104.50	0	5,795	0.00%
2022/07/08	5	105.90	1	106.00	105.00	4	6,030	0.07%
2022/07/07	8	105.88	3	107.00	106.00	5	6,067	0.08%
2022/07/06	10	109.80	7	107.36	106.50	3	6,132	0.05%
2022/07/05	10	113.90	8	112.00	112.50	2	6,141	0.03%
2022/07/04	4	108.00	5	110.30	112.50	-1	6,096	-0.02%
2022/07/01	0	0.00	17.2	111.05	109.00	-17.2	6,082	-0.28%
2022/06/30	3	111.33	3	111.67	110.50	0	6,034	0.00%
2022/06/29	2	110.00	11	110.27	110.50	-9	6,062	-0.15%
2022/06/28	33	109.89	21	109.98	108.50	12	6,091	0.20%
2022/06/27	5	106.90	13	107.65	108.00	-8	6,062	-0.13%
2022/06/24	22	105.57	21	105.07	107.50	1	6,191	0.02%
2022/06/23	12	99.53	16	100.43	101.50	-4	6,235	-0.06%
2022/06/22	18	100.61	15	101.87	99.70	3	6,360	0.05%
2022/06/21	15	100.50	2	100.75	101.00	13	6,577	0.20%
2022/06/20	9	100.11	14	101.09	99.80	-5	6,562	-0.08%
2022/06/17	20.1	100.48	15	100.57	101.00	5.1	6,524	0.08%
2022/06/16	12	106.83	9	106.56	105.50	3	6,414	0.05%
2022/06/15	55	113.26	47	111.07	108.00	8	6,386	0.13%
2022/06/14	6	109.33	3	109.50	110.00	3	6,176	0.05%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/10	4.1	114.02	6	114.17	113.50	-1.9	6,130	-0.03%
2022/06/09	10	114.80	14	115.04	114.50	-4	6,112	-0.07%
2022/06/08	8	113.31	2	115.00	113.50	6	6,089	0.10%
2022/06/07	2	112.75	1	113.00	114.00	1	6,089	0.02%
2022/06/06	2	112.50	0	0.00	113.00	2	6,101	0.03%
2022/06/02	2	112.76	0	0.00	112.50	2	6,122	0.03%
2022/06/01	4	114.13	2	114.50	114.00	2	6,132	0.03%
2022/05/30	19	116.47	15	117.43	116.50	4	6,120	0.07%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	2	113.50	6	112.92	112.50	-4	6,065	-0.07%
2022/05/25	4	115.00	3	116.50	115.00	1	6,042	0.02%
2022/05/24	11	116.32	4	114.50	114.50	7	6,028	0.12%
2022/05/23	1	119.00	3	119.67	119.50	-2	5,968	-0.03%
2022/05/20	24	120.83	18	121.03	117.50	6	5,961	0.10%
2022/05/19	4.2	117.21	4	118.50	119.00	0.2	5,901	0.00%
2022/05/18	7	119.64	8	120.94	120.00	-1	5,866	-0.02%
2022/05/17	0	0.00	2	118.00	118.50	-2	5,839	-0.03%
2022/05/16	5	117.50	5	117.70	118.50	0	5,809	0.00%
2022/05/13	21	116.83	15	118.93	116.00	6	5,750	0.10%
2022/05/11	59	117.51	18	118.97	115.50	41	5,588	0.73%
2022/05/10	15	116.70	9	117.17	117.50	6	5,551	0.11%
2022/05/09	26	117.52	0	0.00	116.00	26	5,528	0.47%
2022/05/06	25	119.52	11	121.95	119.50	14	5,498	0.25%
2022/05/05	10	122.65	8	123.75	122.00	2	5,479	0.04%
2022/05/04	16	121.66	77	120.74	120.50	-61	5,462	-1.12%
2022/05/03	12	124.54	5	124.30	123.50	7	5,418	0.13%
2022/04/29	10	126.20	12	127.75	127.50	-2	5,388	-0.04%
2022/04/28	46	129.85	25	128.50	125.00	21	5,336	0.39%
2022/04/27	8	129.94	10	132.15	134.00	-2	5,177	-0.04%
2022/04/26	54	133.09	60	134.33	133.50	-6	5,001	-0.12%
2022/04/25	14.1	126.38	10	127.00	127.50	4.1	4,210	0.10%
2022/04/22	6	128.25	13	128.81	128.50	-7	4,124	-0.17%
2022/04/21	22	130.82	11	132.14	127.50	11	4,080	0.27%
2022/04/20	19.1	131.46	9	131.00	131.00	10.1	4,037	0.25%
2022/04/19	15	133.27	17	133.35	133.50	-2	3,920	-0.05%
2022/04/18	48	132.25	50.1	133.09	132.50	-2.1	3,801	-0.05%
2022/04/15	60.2	130.72	116	130.88	130.50	-55.9	3,517	-1.59%	大賣/
2022/04/14	9	122.00	23.3	122.44	124.00	-14.3	3,058	-0.47%
2022/04/13	4	117.50	6	118.50	117.50	-2	2,849	-0.07%
2022/04/12	3	117.17	13	118.15	118.50	-10	2,793	-0.36%
2022/04/11	8	115.31	2.1	118.43	115.00	5.9	2,716	0.22%
2022/04/08	5	114.30	15	115.30	116.50	-10	2,684	-0.37%
2022/04/07	5	113.50	2	113.00	112.00	3	2,655	0.11%
2022/04/06	5	115.80	6	115.25	115.00	-1	2,628	-0.04%
2022/04/01	1	114.50	15.1	113.52	115.50	-14.1	2,591	-0.54%
2022/03/31	11	112.18	8	113.31	111.00	3	2,490	0.12%
2022/03/30	12	113.04	7	113.36	112.50	5	2,432	0.21%
2022/03/29	38.1	114.96	7	114.00	113.50	31.1	2,388	1.30%
2022/03/28	23	118.50	18	118.00	121.50	5	2,230	0.22%
2022/03/25	28	118.50	27	118.56	119.00	1	2,145	0.05%
2022/03/24	18	117.83	52.2	117.99	119.50	-34.2	2,259	-1.52%
2022/03/23	2	112.00	3	112.67	111.50	-1	2,226	-0.04%
2022/03/22	7.2	111.29	1	111.00	112.00	6.2	2,223	0.28%
2022/03/21	0	0.00	0	110.50	109.50	0	2,209	0.00%
2022/03/18	4	109.49	19	109.16	109.00	-15	2,212	-0.68%
2022/03/17	0	0.00	2	107.00	107.50	-2	2,193	-0.09%
2022/03/15	1.2	106.43	0	0.00	105.50	1.2	2,207	0.05%
2022/03/14	1	106.50	2	107.50	107.50	-1	2,210	-0.05%
2022/03/11	5.3	105.63	1	106.50	106.50	4.3	2,213	0.19%
2022/03/10	2	106.00	3	107.83	106.50	-1	2,216	-0.05%
2022/03/09	2	105.50	3	105.50	105.50	-1	2,212	-0.05%
2022/03/08	6	106.08	2	107.50	105.00	4	2,187	0.18%
2022/03/07	6	108.83	0	0.00	108.00	6	2,158	0.28%
2022/03/04	1	114.00	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	2.2	113.29	114.00	-2.2	2,133	-0.10%
2022/03/02	1	112.00	3	112.83	112.50	-2	2,126	-0.09%
2022/03/01	0	0.00	7.1	110.94	111.50	-7.1	2,128	-0.33%
2022/02/24	2	109.75	1	109.50	108.50	1	2,224	0.04%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/22	2	111.25	1	112.00	111.50	1	2,257	0.04%
2022/02/21	6	113.33	8	113.75	113.50	-2	2,253	-0.09%
2022/02/18	0	0.00	1	111.00	111.50	-1	2,228	-0.04%
2022/02/17	1	110.50	1	110.50	110.50	0	2,241	0.00%
2022/02/15	5	109.50	0	0.00	108.50	5	2,287	0.22%
2022/02/14	0	0.00	0.1	110.50	110.00	-0.1	2,309	0.00%
2022/02/11	3	111.00	1	112.00	111.50	2	2,342	0.09%
2022/02/08	0	0.00	1	111.50	110.50	-1	2,457	-0.04%
2022/02/07	1	108.50	6	108.92	110.00	-5	2,461	-0.20%
2022/01/26	2.1	105.02	1	106.00	106.00	1.1	2,482	0.04%
2022/01/25	3	106.83	3	107.50	105.50	0	2,498	0.00%
2022/01/24	6	109.00	3	109.17	109.00	3	2,524	0.12%
2022/01/21	10.1	112.15	2	112.00	111.00	8.1	2,549	0.32%
2022/01/20	0	0.00	1	112.00	113.50	-1	2,657	-0.04%
2022/01/19	6	113.50	2	113.00	112.50	4	2,676	0.15%
2022/01/18	0	0.00	2	116.50	115.50	-2	2,674	-0.07%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	5.1	114.89	3	115.83	115.00	2.1	2,695	0.08%
2022/01/13	1	117.00	0	0.00	116.00	1	2,717	0.04%
2022/01/12	1.1	115.00	2	116.25	116.00	-0.9	2,715	-0.03%
2022/01/11	21	116.60	7	116.79	116.50	14	2,728	0.51%
2022/01/10	12	118.50	26	119.33	121.00	-14	2,728	-0.51%
2022/01/07	17	116.85	19	117.39	116.50	-2	2,746	-0.07%
2022/01/06	0	0.00	13	114.42	114.50	-13	2,795	-0.47%
2022/01/05	5	112.90	4	114.00	112.00	1	2,868	0.03%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	3	111.67	4	113.25	114.00	-1	3,122	-0.03%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/28	2	109.75	1	110.00	110.50	1	4,345	0.02%
2021/12/27	7	110.14	0	0.00	110.50	7	4,786	0.15%
2021/12/24	5	110.60	5	111.30	110.50	0	5,362	0.00%
2021/12/22	12	112.00	4	112.00	112.00	8	5,612	0.14%
2021/12/21	20	113.60	8	113.50	114.00	12	5,597	0.21%
2021/12/20	62	117.60	40	118.46	114.00	22	5,569	0.39%
2021/12/17	54	117.12	104	116.29	116.50	-50	5,313	-0.94%	大賣/
2021/12/16	2	109.25	6	110.83	111.00	-4	5,099	-0.08%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	1	108.50	1	109.00	108.50	0	5,104	0.00%
2021/12/13	2	109.50	3	110.17	110.00	-1	5,102	-0.02%
2021/12/10	1	109.00	1	108.50	108.50	0	5,104	0.00%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/12/06	2	110.25	0	0.00	110.50	2	5,157	0.04%
2021/12/03	18	112.47	20	113.40	110.50	-2	5,182	-0.04%
2021/12/02	1	110.50	10	111.00	110.00	-9	5,170	-0.17%
2021/11/30	0	0.00	6	111.00	112.00	-6	5,196	-0.12%
2021/11/29	3	107.67	4	108.88	109.00	-1	5,193	-0.02%
2021/11/26	2	111.00	0	0.00	110.00	2	5,190	0.04%
2021/11/25	4	112.50	4	113.50	111.50	0	5,200	0.00%
2021/11/24	24	114.21	24.1	115.60	112.00	-0.1	5,212	0.00%
2021/11/23	6	111.00	12	111.63	111.00	-6	5,118	-0.12%
2021/11/22	3	110.50	0	0.00	109.50	3	5,143	0.06%
2021/11/19	5	111.50	21	110.52	111.50	-16	5,154	-0.31%
2021/11/18	78	107.83	10	108.75	109.00	68	5,126	1.33%
2021/11/17	94	107.55	120	108.65	107.50	-26	5,138	-0.51%	大賣/
2021/11/16	25	108.52	37	109.11	108.50	-12	5,148	-0.23%
2021/11/15	4	108.63	47	108.99	109.00	-43	5,155	-0.83%
2021/11/12	1	111.50	0	0.00	111.00	1	5,142	0.02%
2021/11/11	4	111.75	1	114.00	112.50	3	5,132	0.06%
2021/11/10	35	115.09	0	0.00	114.00	35	5,123	0.68%
2021/11/09	1	113.50	1	114.50	114.50	0	5,111	0.00%
2021/11/08	0	0.00	18	115.14	114.00	-18	5,101	-0.35%
2021/11/05	5	110.70	2	110.00	110.50	3	5,044	0.06%
2021/11/04	1	112.00	1	112.50	110.50	0	5,066	0.00%
2021/11/03	1	112.00	2	113.75	112.00	-1	5,088	-0.02%
2021/11/02	6	112.17	4	116.25	111.50	2	5,088	0.04%
2021/11/01	9	115.50	13	117.08	115.00	-4	5,076	-0.08%
2021/10/29	1	111.50	3	114.50	113.00	-2	5,063	-0.04%
2021/10/28	27	114.76	65	113.60	114.00	-38	5,017	-0.76%
2021/10/27	1	107.00	17	108.12	109.00	-16	4,896	-0.33%
2021/10/26	8	106.31	6	107.42	106.00	2	4,881	0.04%
2021/10/25	3	105.00	0	0.00	105.50	3	4,873	0.06%
2021/10/22	10	105.90	0	0.00	105.50	10	4,896	0.20%
2021/10/21	18	107.25	10	108.10	108.00	8	4,909	0.16%
2021/10/20	14	107.18	14.1	109.11	106.50	-0.1	4,874	0.00%
2021/10/19	6	107.83	7.1	108.85	108.00	-1.1	4,845	-0.02%
2021/10/18	13.2	107.24	3	107.50	107.50	10.2	4,837	0.21%
2021/10/15	25	109.48	8	109.00	110.50	17	4,826	0.35%
2021/10/14	18	113.83	1	112.50	111.50	17	4,733	0.36%
2021/10/13	26	117.52	41	116.49	118.00	-15	4,607	-0.33%
2021/10/12	46	115.70	32	121.13	113.00	14	4,523	0.31%
2021/10/08	33	120.65	23	123.63	121.00	10	4,420	0.23%
2021/10/07	52	120.86	55	120.70	123.50	-3	4,316	-0.07%
2021/10/06	111	126.82	61	128.71	122.00	50	4,053	1.23%	大買/
2021/10/05	25	118.14	35	119.11	123.50	-10	3,406	-0.29%
2021/10/04	91.7	118.15	133.1	119.27	121.50	-41.3	3,164	-1.31%	大賣/
2021/10/01	82	116.30	69	118.44	113.00	13	2,791	0.47%
2021/09/30	12	110.79	43	112.83	116.50	-31	2,257	-1.37%
2021/09/29	3	107.17	19	106.66	106.00	-16	2,115	-0.76%
2021/09/28	11	103.36	0	0.00	103.50	11	2,203	0.50%
2021/09/27	4	103.13	0	0.00	103.00	4	2,268	0.18%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/23	4	102.50	2	102.50	102.00	2	2,481	0.08%
2021/09/22	3	101.50	4	103.13	102.50	-1	2,597	-0.04%
2021/09/17	1	103.50	0	0.00	103.50	1	2,701	0.04%
2021/09/16	3	104.00	1	104.00	104.00	2	2,764	0.07%
2021/09/15	1	105.00	1	106.00	104.50	0	2,857	0.00%
2021/09/14	3	106.50	0	0.00	105.00	3	3,029	0.10%
2021/09/13	7	108.29	1	109.50	108.00	6	3,427	0.18%
2021/09/10	9	109.61	17	110.74	109.50	-8	3,531	-0.23%
2021/09/09	1	105.50	2	106.00	106.50	-1	3,588	-0.03%
2021/09/08	6	105.00	2	103.00	103.00	4	3,798	0.11%
2021/09/07	2	107.25	3	108.17	107.00	-1	4,045	-0.02%
2021/09/06	5	107.00	2	108.00	106.50	3	4,273	0.07%
2021/09/03	4	109.38	2	109.75	108.50	2	4,632	0.04%
2021/09/02	3	110.17	2	110.00	110.50	1	4,879	0.02%
2021/09/01	3	111.33	2	113.00	111.00	1	5,140	0.02%
2021/08/31	3	112.17	9	113.22	112.00	-6	5,146	-0.12%
2021/08/30	3	110.50	1.1	111.95	112.00	1.9	5,221	0.04%
2021/08/27	5	113.00	0	0.00	113.00	5	5,559	0.09%
2021/08/26	28	115.14	41	117.23	115.00	-13	5,594	-0.23%
2021/08/25	0	0.00	4	113.63	114.50	-4	5,636	-0.07%
2021/08/24	0	0.00	2	110.75	110.50	-2	5,669	-0.04%
2021/08/23	3	108.67	3	109.67	109.50	0	5,800	0.00%
2021/08/20	9	107.83	9	108.50	108.50	0	5,868	0.00%
2021/08/19	15	111.73	4	111.00	110.00	11	5,888	0.19%
2021/08/18	9	112.67	14	113.96	115.00	-5	5,895	-0.08%
2021/08/17	10	113.40	11	114.27	112.50	-1	5,908	-0.02%
2021/08/16	3	113.50	1	116.00	113.00	2	5,915	0.03%
2021/08/13	26	115.13	26	115.88	116.00	0	5,921	0.00%
2021/08/12	9	115.00	9	116.00	115.00	0	5,937	0.00%
2021/08/11	20	114.98	12	115.92	114.50	8	5,995	0.13%
2021/08/10	15	116.43	1	117.50	115.50	14	6,044	0.23%
2021/08/09	13	119.27	40	119.15	119.50	-27	6,130	-0.44%
2021/08/06	21	116.88	8	119.50	116.50	13	6,187	0.21%
2021/08/05	6	117.67	11	117.50	119.00	-5	6,271	-0.08%
2021/08/04	10	119.00	2	118.75	118.50	8	6,460	0.12%
2021/08/03	3	123.50	0	0.00	122.50	3	6,669	0.04%
2021/08/02	0	0.00	3	123.00	124.00	-3	6,996	-0.04%
2021/07/30	0	0.00	9	122.94	121.50	-9	7,098	-0.13%
2021/07/29	10	122.00	0	0.00	122.00	10	7,252	0.14%
2021/07/28	3	123.17	2	124.50	123.00	1	7,292	0.01%
2021/07/27	5	123.10	2	124.00	121.00	3	7,352	0.04%
2021/07/26	1	125.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	25	126.52	25	128.72	126.50	0	7,531	0.00%
2021/07/22	20	127.28	20	129.25	126.50	0	7,517	0.00%
2021/07/21	38	127.79	34	132.44	127.50	4	7,536	0.05%
2021/07/20	1	130.00	16	131.19	129.00	-15	7,521	-0.20%
2021/07/19	0	0.00	1	130.50	129.50	-1	7,501	-0.01%
2021/07/16	7	128.93	1	129.00	128.00	6	7,575	0.08%
2021/07/15	1	131.00	7	131.50	131.00	-6	7,606	-0.08%
2021/07/14	4	125.00	0	0.00	126.50	4	7,680	0.05%
2021/07/13	12	126.46	19	129.37	126.00	-7	7,810	-0.09%
2021/07/12	5	130.00	2	130.00	129.00	3	7,844	0.04%
2021/07/09	12	130.00	1	131.50	129.00	11	7,879	0.14%
2021/07/08	13	130.35	36	131.33	133.50	-23	7,911	-0.29%
2021/07/07	12.1	131.21	6	132.08	130.50	6.1	7,908	0.08%
2021/07/06	48	133.97	26	135.48	134.00	22	7,945	0.28%
2021/07/05	91	135.66	102	135.94	136.00	-11	7,924	-0.14%	大賣/
2021/07/02	81	133.17	122	131.80	133.50	-41	7,828	-0.52%	大賣/
2021/07/01	78	129.80	55	134.70	129.50	23	7,797	0.29%
2021/06/30	125	133.98	126	134.28	134.00	-1	7,705	-0.01%	大買/大賣/
2021/06/29	119	131.62	111	133.81	131.50	8	7,616	0.11%	大買/大賣/
2021/06/28	109	131.66	105	133.46	131.50	4	7,515	0.05%	大買/大賣/
2021/06/25	99	133.06	87	136.21	131.50	12	7,436	0.16%
2021/06/24	105	134.53	99	136.59	134.50	6	7,399	0.08%	大買/
2021/06/23	122	135.65	114	139.43	134.00	8	7,310	0.11%	大買/大賣/
2021/06/22	131	138.41	120	138.36	137.50	11	7,170	0.15%	大買/大賣/
2021/06/21	76	133.03	63	133.56	133.50	13	6,799	0.19%
2021/06/18	63	132.46	26	133.71	132.50	37	6,703	0.55%
2021/06/17	34	133.06	26	134.40	132.50	8	6,614	0.12%
2021/06/16	38.1	132.96	91	131.32	132.50	-52.9	6,410	-0.83%
2021/06/15	81	129.98	77	129.64	130.00	4	6,149	0.07%
2021/06/11	96	125.72	147	124.94	124.50	-51	5,929	-0.86%	大賣/
2021/06/10	94	121.70	19	122.68	121.50	75	5,562	1.35%
2021/06/09	4	115.63	149	117.25	123.50	-145	5,306	-2.73%	大賣/鉅額交易
2021/06/08	31	112.84	39	113.18	112.50	-8	5,065	-0.16%
2021/06/07	30	111.55	33	116.14	111.50	-3	5,059	-0.06%
2021/06/04	85	117.85	136.1	120.54	116.00	-51.1	4,986	-1.02%	大賣/
2021/06/03	53	115.78	55	116.02	116.00	-2	4,642	-0.04%
2021/06/02	72	114.82	67	115.62	115.00	5	4,624	0.11%
2021/06/01	98	113.23	64	112.85	113.50	34	4,574	0.74%
2021/05/31	67	110.65	50	110.36	110.50	17	4,564	0.37%
2021/05/28	70	107.07	27	108.07	106.00	43	4,450	0.97%
2021/05/27	11	104.36	4	105.50	105.50	7	4,400	0.16%
2021/05/26	22	102.98	1	104.00	104.50	21	4,505	0.47%
2021/05/25	3	104.00	2	104.25	103.50	1	4,499	0.02%
2021/05/24	7	103.21	1	102.00	103.50	6	4,519	0.13%
2021/05/21	6	104.00	5	102.30	104.00	1	4,565	0.02%
2021/05/20	12	104.04	4	103.00	101.50	8	4,619	0.17%
2021/05/19	8	106.44	6	106.92	106.00	2	4,617	0.04%
2021/05/18	2	102.50	6.9	100.77	104.50	-4.9	4,604	-0.11%
2021/05/17	42	98.93	33	98.78	95.50	9	4,577	0.20%
2021/05/14	24	108.33	19.7	109.31	106.00	4.3	4,465	0.10%
2021/05/13	21.2	100.20	24.4	103.01	106.00	-3.2	4,390	-0.07%
2021/05/12	22.6	110.21	11.4	108.38	105.50	11.2	4,288	0.26%
2021/05/11	56	118.91	21.5	121.61	116.00	34.5	4,090	0.84%
2021/05/10	51	122.21	50	121.55	122.50	1	3,867	0.03%
2021/05/07	12.5	117.36	19.4	117.85	116.50	-6.9	3,558	-0.19%
2021/05/06	16	112.69	31	114.60	119.00	-15	3,469	-0.43%
2021/05/05	13	109.85	20	109.88	109.00	-7	3,343	-0.21%
2021/05/04	31.4	110.12	21	110.02	106.50	10.4	3,356	0.31%
2021/05/03	24	115.60	32	117.62	112.00	-8	3,386	-0.24%
2021/04/29	10	115.30	13	115.81	116.00	-3	3,283	-0.09%
2021/04/28	6	114.00	1	112.50	113.50	5	3,255	0.15%
2021/04/27	8	115.25	8	116.00	114.00	0	3,268	0.00%
2021/04/26	0.3	115.47	11.1	115.01	115.00	-10.8	3,267	-0.33%
2021/04/23	2	112.25	2	112.00	112.00	0	3,305	0.00%
2021/04/22	15	112.97	66	115.83	112.00	-51	3,332	-1.53%
2021/04/21	13.1	116.55	12	118.13	116.50	1.1	3,284	0.03%
2021/04/20	16	118.03	9	118.22	117.50	7	3,261	0.21%
2021/04/19	22	116.23	20	118.40	119.00	2	3,242	0.06%
2021/04/16	28	114.39	31	115.11	114.00	-3	3,150	-0.10%
2021/04/15	3	113.50	4	113.38	112.00	-1	3,155	-0.03%
2021/04/14	18	110.81	10	112.25	110.50	8	3,196	0.25%
2021/04/13	55	112.98	3	113.50	110.50	52	3,157	1.65%
2021/04/12	50	112.50	8	112.69	112.00	42	3,162	1.33%
2021/04/09	18	108.94	0	0.00	108.00	18	3,138	0.57%
2021/04/08	21	110.69	29	110.71	110.50	-8	3,123	-0.26%
2021/04/07	11	107.50	23	108.20	108.00	-12	3,132	-0.38%
2021/04/06	4	106.00	0	0.00	106.50	4	3,160	0.13%
2021/04/01	2	105.50	1	105.50	106.00	1	3,207	0.03%
2021/03/31	6	106.75	3	107.33	106.00	3	3,224	0.09%
2021/03/30	43	106.01	5	106.30	108.50	38	3,245	1.17%
2021/03/29	4	105.75	7	105.43	105.50	-3	3,277	-0.09%
2021/03/26	6	105.17	0	0.00	105.50	6	3,391	0.18%
2021/03/25	24	105.69	1	105.00	105.00	23	3,485	0.66%
2021/03/24	6	106.83	5	106.80	106.00	1	3,537	0.03%
2021/03/23	5	109.70	0	0.00	109.50	5	3,558	0.14%
2021/03/22	52	111.17	0	0.00	111.00	52	3,572	1.46%
2021/03/19	10	112.20	0	0.00	111.50	10	3,659	0.27%
2021/03/18	4	113.75	1.6	114.94	113.50	2.4	3,700	0.06%
2021/03/17	50	113.50	2	113.00	114.00	48	3,728	1.29%
2021/03/16	1	112.00	0	0.00	112.00	1	3,793	0.03%
2021/03/15	6	112.50	10	113.00	112.50	-4	3,836	-0.10%
2021/03/12	10	112.85	1	112.50	112.00	9	3,859	0.23%
2021/03/11	1	113.50	2	114.25	113.50	-1	3,876	-0.03%
2021/03/10	1	112.50	4	113.63	113.50	-3	3,905	-0.08%
2021/03/09	0	0.00	1	112.00	111.50	-1	3,947	-0.03%
2021/03/08	3	112.17	1	114.00	110.50	2	3,991	0.05%
2021/03/05	4	112.13	5	112.00	112.00	-1	4,015	-0.02%
2021/03/04	12	114.88	16	115.53	113.00	-4	4,113	-0.10%
2021/03/03	6	114.58	3	114.00	114.00	3	4,160	0.07%
2021/03/02	6	114.42	5	115.80	113.50	1	4,227	0.02%
2021/02/26	25	118.24	20	118.15	114.00	5	4,366	0.11%
2021/02/25	109	114.68	1	114.50	115.00	108	4,307	2.51%	大買/鉅額交易
2021/02/24	4	115.50	4	114.38	114.00	0	4,359	0.00%
2021/02/23	4	114.13	3	115.67	115.50	1	4,389	0.02%
2021/02/22	13	113.54	6	114.08	115.00	7	4,366	0.16%
2021/02/19	21	110.10	4	110.00	111.50	17	4,314	0.39%
2021/02/18	6	109.25	6	110.75	109.50	0	4,362	0.00%
2021/02/17	12	104.33	11	107.27	108.00	1	4,402	0.02%
2021/02/05	5	103.40	0	0.00	103.50	5	4,388	0.11%
2021/02/04	3	102.00	3	104.50	105.00	0	4,417	0.00%
2021/02/03	5	103.60	4	104.88	102.00	1	4,432	0.02%
2021/02/02	2	102.75	1	104.00	103.00	1	4,487	0.02%
2021/02/01	9	100.00	7	103.71	104.00	2	4,622	0.04%
2021/01/29	17	102.26	0	0.00	100.50	17	4,630	0.37%
2021/01/28	20	104.13	2	104.25	104.00	18	4,753	0.38%
2021/01/27	21	106.74	2	106.00	106.50	19	4,791	0.40%
2021/01/26	9	108.44	5	108.20	109.00	4	4,830	0.08%
2021/01/25	35	109.50	48	109.64	110.50	-13	4,821	-0.27%
2021/01/22	3	104.67	14	105.00	105.00	-11	4,748	-0.23%
2021/01/21	35	100.57	0	0.00	100.50	35	4,716	0.74%
2021/01/20	54	101.64	6	100.00	100.00	48	4,804	1.00%
2021/01/19	7	102.71	30	103.93	103.00	-23	4,809	-0.48%
2021/01/18	16	100.58	33	100.67	102.50	-17	4,802	-0.35%
2021/01/15	36.2	101.08	1	102.50	100.50	35.2	4,794	0.73%
2021/01/14	17	103.59	27	104.76	103.50	-10	4,842	-0.21%
2021/01/13	9	102.33	6	102.75	102.50	3	4,830	0.06%
2021/01/12	27.5	102.95	1	103.00	101.50	26.5	4,904	0.54%
2021/01/11	25	106.30	2	108.25	106.00	23	4,880	0.47%
2021/01/08	23	109.74	5	114.70	109.00	18	4,914	0.37%
2021/01/07	5	110.70	39	110.82	113.50	-34	4,952	-0.69%
2021/01/06	6	108.75	6	110.25	106.50	0	5,136	0.00%
2021/01/05	16	110.16	6	111.33	110.00	10	5,662	0.18%
2021/01/04	6	105.75	19	107.74	109.50	-13	5,885	-0.22%
2020/12/31	18	107.08	10	108.00	107.00	8	5,926	0.13%
2020/12/30	5	108.20	30	107.83	109.00	-25	6,274	-0.40%
2020/12/29	13	109.00	7	109.29	109.00	6	6,638	0.09%
2020/12/28	17	109.71	12	109.92	110.00	5	6,673	0.07%
2020/12/25	20	111.78	13	112.58	112.50	7	6,715	0.10%
2020/12/24	28	113.29	7	114.86	113.00	21	6,845	0.31%
2020/12/23	33	113.70	19	114.50	113.50	14	7,092	0.20%
2020/12/22	50	116.00	35	119.83	113.50	15	7,963	0.19%
2020/12/21	16	114.94	60	116.69	118.50	-44	7,993	-0.55%
2020/12/18	9	112.00	40	114.48	112.00	-31	8,037	-0.39%
2020/12/17	31	111.76	18	109.69	110.50	13	8,124	0.16%
2020/12/16	52	113.32	28	113.05	114.00	24	8,311	0.29%
2020/12/15	31.2	113.02	28	113.43	111.50	3.2	8,619	0.04%
2020/12/14	37	118.05	22	117.18	116.50	15	8,628	0.17%
2020/12/11	19	119.95	17	120.06	120.00	2	8,708	0.02%
2020/12/10	29	123.36	30	123.87	121.50	-1	8,802	-0.01%
2020/12/09	11	122.45	27	122.89	122.00	-16	9,052	-0.18%
2020/12/08	10	121.10	7	122.00	121.50	3	9,665	0.03%
2020/12/07	23	121.72	21	122.45	122.50	2	9,957	0.02%
2020/12/04	2.2	125.23	2	125.25	124.00	0.2	10,280	0.00%
2020/12/03	21	126.02	36	128.35	126.00	-15	10,551	-0.14%
2020/12/02	16	126.63	12	126.42	126.00	4	11,057	0.04%
2020/12/01	37	128.64	14	131.18	128.50	23	11,168	0.21%
2020/11/30	38	131.16	37	132.16	130.50	1	11,330	0.01%
2020/11/27	11	127.86	28	129.09	129.00	-17	11,394	-0.15%
2020/11/26	29	127.03	33	127.92	127.00	-4	11,696	-0.03%
2020/11/25	12	124.46	48	124.45	125.50	-36	12,113	-0.30%
2020/11/24	35.2	120.09	33	120.94	120.00	2.2	12,092	0.02%
2020/11/23	28	121.50	22	122.41	122.00	6	12,418	0.05%
2020/11/20	52.2	123.72	17	123.12	123.50	35.2	12,613	0.28%
2020/11/19	11	126.14	19	126.39	126.00	-8	12,815	-0.06%
2020/11/18	17	124.59	2	126.00	124.50	15	13,059	0.11%
2020/11/17	18.2	124.56	29	126.72	124.00	-10.8	13,204	-0.08%
2020/11/16	23.4	127.02	26	128.04	125.50	-2.6	13,334	-0.02%
2020/11/13	35	129.74	38	130.47	130.00	-3	13,382	-0.02%
2020/11/12	11	128.73	8	131.19	128.50	3	13,825	0.02%
2020/11/11	16	130.50	21	132.00	130.50	-5	13,868	-0.04%
2020/11/10	31	132.15	18	134.78	130.50	13	13,956	0.09%
2020/11/09	39	133.59	56	134.37	134.00	-17	14,046	-0.12%
2020/11/06	33	131.26	21	131.79	131.00	12	13,998	0.09%
2020/11/05	55	131.42	46	132.96	130.00	9	14,170	0.06%
2020/11/04	23	130.93	14	133.43	129.50	9	14,447	0.06%
2020/11/03	20	131.60	31	131.82	131.50	-11	14,817	-0.07%
2020/11/02	17	127.12	15	128.00	127.50	2	14,818	0.01%
2020/10/30	35	132.10	29	133.93	130.00	6	14,818	0.04%
2020/10/29	21	131.55	0	0.00	132.00	21	14,959	0.14%
2020/10/28	67	133.95	78	134.98	133.50	-11	14,980	-0.07%
2020/10/27	4	131.00	19	131.87	132.00	-15	14,965	-0.10%
2020/10/26	8	130.88	4	131.88	130.00	4	15,370	0.03%
2020/10/23	41	132.32	28	133.52	132.00	13	15,697	0.08%
2020/10/22	19	129.53	15	130.20	131.00	4	15,679	0.03%
2020/10/21	13	132.54	26	133.98	132.00	-13	15,659	-0.08%
2020/10/20	32	132.31	9	132.83	132.50	23	15,711	0.15%
2020/10/19	19	134.95	28	135.84	135.00	-9	15,682	-0.06%
2020/10/16	66	136.10	50	137.73	134.50	16	15,822	0.10%
2020/10/15	39	138.54	32	141.14	138.00	7	15,821	0.04%
2020/10/14	106	141.84	88	142.55	141.50	18	15,766	0.11%	大買/
2020/10/13	105	141.02	97	142.34	139.50	8	15,613	0.05%	大買/
2020/10/12	51	138.00	100	137.44	139.00	-49	15,189	-0.32%
2020/10/08	58	135.55	57	137.27	135.00	1	15,200	0.01%
2020/10/07	105	137.00	94	139.14	135.50	11	15,128	0.07%	大買/
2020/10/06	48	137.43	151	133.60	138.00	-103	14,831	-0.69%	大賣/鉅額交易
2020/10/05	4	128.38	45	129.01	130.00	-41	14,654	-0.28%
2020/09/30	46	125.07	77	125.86	128.00	-31	14,650	-0.21%
2020/09/29	64	123.17	62	124.12	125.00	2	14,619	0.01%
2020/09/28	156	124.94	135	126.43	124.00	21	14,564	0.14%	大買/大賣/
2020/09/25	307	130.08	232	134.84	123.50	75	14,299	0.52%	大買/大賣/
2020/09/24	32	131.73	34	133.51	131.00	-2	13,382	-0.01%
2020/09/23	88	131.72	76	132.58	133.00	12	13,238	0.09%
2020/09/22	70	131.16	89	132.72	130.00	-19	13,125	-0.14%
2020/09/21	78	134.35	79	136.13	132.00	-1	13,008	-0.01%
2020/09/18	80	133.44	132	131.97	135.00	-52	12,802	-0.41%	大賣/
2020/09/17	35	131.09	35	132.29	129.00	0	12,474	0.00%
2020/09/16	92	131.41	87	131.23	132.00	5	12,394	0.04%
2020/09/15	126	129.03	102	130.30	129.50	24	12,266	0.20%	大買/大賣/
2020/09/14	55	128.87	46	130.36	129.00	9	12,154	0.07%
2020/09/11	240	134.40	176	136.31	130.50	64	11,857	0.54%	大買/大賣/
2020/09/10	32.3	132.93	25	133.86	133.50	7.3	11,230	0.06%
2020/09/09	155	130.05	155	129.35	134.00	0	10,947	0.00%	大買/大賣/
2020/09/08	68	128.35	26	131.63	127.00	42	10,630	0.40%
2020/09/07	31	134.16	142	129.44	132.50	-111	10,371	-1.07%	大賣/鉅額交易
2020/09/04	63	123.76	69	124.65	124.00	-6	9,944	-0.06%
2020/09/03	77	123.99	87	124.66	124.50	-10	9,887	-0.10%
2020/09/02	112	122.37	116	122.04	123.50	-4	9,735	-0.04%	大買/大賣/
2020/09/01	136	122.32	134	123.71	120.00	2	9,670	0.02%	大買/大賣/
2020/08/31	132	120.22	186	118.32	123.00	-54	9,339	-0.58%	大買/大賣/
2020/08/28	78	113.46	65	114.42	113.50	13	8,874	0.15%
2020/08/27	190	114.96	171	116.42	113.50	19	8,776	0.22%	大買/大賣/
2020/08/26	153	111.92	187	110.77	113.50	-34	8,455	-0.40%	大買/大賣/
2020/08/25	147	108.76	173	110.46	108.00	-26	8,298	-0.31%	大買/大賣/
2020/08/24	169	105.99	166	105.51	108.00	3	8,316	0.04%	大買/大賣/
2020/08/21	43	101.20	55	102.29	102.50	-12	8,429	-0.14%
2020/08/20	58	99.40	35	100.44	99.00	23	8,356	0.28%
2020/08/19	102	105.06	111	106.58	105.50	-9	8,192	-0.11%	大買/大賣/
2020/08/18	135	105.57	180	105.68	105.00	-45	8,084	-0.56%	大買/大賣/
2020/08/17	39	100.11	43	99.90	101.00	-4	7,657	-0.05%
2020/08/14	42	99.00	41	100.84	98.50	1	7,612	0.01%
2020/08/13	48	97.90	44	99.04	99.40	4	7,588	0.05%
2020/08/12	39	98.49	30	100.29	98.20	9	7,538	0.12%
2020/08/11	117	99.57	100	100.49	99.10	17	7,552	0.23%	大買/
2020/08/10	72	99.64	77	101.50	98.40	-5	7,429	-0.07%
2020/08/07	141	97.24	219	97.31	100.00	-78	7,137	-1.09%	大買/大賣/
2020/08/06	63	93.77	57	95.01	93.70	6	6,803	0.09%
2020/08/05	13	93.66	10	94.17	93.60	3	6,815	0.04%
2020/08/04	81	93.94	91	95.18	94.00	-10	6,837	-0.15%
2020/08/03	11	92.58	5	93.48	93.00	6	6,713	0.09%
2020/07/31	33	92.25	9	93.76	92.20	24	6,772	0.35%
2020/07/30	69	93.53	62	95.46	93.50	7	7,089	0.10%
2020/07/29	28	93.17	104.2	90.94	92.80	-76.2	7,121	-1.07%	大賣/
2020/07/28	23	88.37	6	90.10	87.60	17	6,862	0.25%
2020/07/27	30	89.30	55	89.56	89.30	-25	6,882	-0.36%
2020/07/24	15	88.68	22.3	90.35	87.70	-7.3	6,840	-0.11%
2020/07/23	14	89.60	14.3	89.29	89.60	-0.3	6,813	0.00%
2020/07/22	86	89.33	87	91.34	88.40	-1	6,770	-0.01%
2020/07/21	20.2	89.03	28.1	89.21	89.10	-8	6,617	-0.12%
2020/07/20	12	87.73	52.2	87.92	87.90	-40.2	6,546	-0.61%
2020/07/17	53	86.69	49	88.74	86.60	4	6,502	0.06%
2020/07/16	10	88.00	57	87.33	88.00	-47	6,434	-0.73%
2020/07/15	77	86.23	130.2	87.04	85.50	-53.2	6,338	-0.84%	大賣/
2020/07/14	14	83.99	21	84.78	83.70	-7	6,094	-0.11%
2020/07/13	16	85.08	30	86.13	84.50	-14	6,103	-0.23%
2020/07/10	32	85.43	54	86.88	85.20	-22	6,061	-0.36%
2020/07/09	21	84.02	24	85.22	83.70	-3	5,844	-0.05%
2020/07/08	17	82.17	9	81.86	82.50	8	5,863	0.14%
2020/07/07	55	83.86	9	81.60	81.50	46	5,885	0.78%
2020/07/06	7	84.99	11	84.91	85.00	-4	5,861	-0.07%
2020/07/03	4	84.78	2	85.35	84.80	2	5,902	0.03%
2020/07/01	10	83.53	5	85.18	85.40	5	6,078	0.08%
2020/06/30	29	83.83	2	84.20	83.80	27	6,148	0.44%
2020/06/29	3	85.17	32	85.32	85.00	-29	6,218	-0.47%
2020/06/24	3	86.33	15	86.83	86.10	-12	6,224	-0.19%
2020/06/23	7	86.27	1	86.30	86.00	6	6,294	0.10%
2020/06/22	2	87.10	6	87.13	87.10	-4	6,343	-0.06%
2020/06/19	9	86.94	2	88.00	86.80	7	6,422	0.11%
2020/06/18	32	87.70	21	88.29	87.70	11	6,471	0.17%
2020/06/17	32	87.00	14	87.93	86.90	18	6,542	0.28%
2020/06/16	22	86.92	12	87.60	86.90	10	6,739	0.15%
2020/06/15	18	86.73	0	0.00	86.10	18	6,985	0.26%
2020/06/12	45	86.78	8	87.18	87.00	37	7,107	0.52%
2020/06/11	62	88.84	12	90.26	87.40	50	7,441	0.67%
2020/06/10	69	91.16	40.2	93.15	91.00	28.8	7,668	0.38%
2020/06/09	25	91.78	30.2	92.17	91.70	-5.2	8,053	-0.06%
2020/06/08	48	92.67	57	93.32	92.90	-9	8,207	-0.11%
2020/06/05	21	90.54	69.2	90.18	91.40	-48.2	8,337	-0.58%
2020/06/04	31	88.84	24	89.20	88.70	7	8,491	0.08%
2020/06/03	21	88.43	48	89.23	88.40	-27	8,703	-0.31%
2020/06/02	50	89.32	7	89.63	88.90	43	8,813	0.49%
2020/06/01	64	90.92	103	90.75	91.20	-39	8,787	-0.44%	大賣/
2020/05/29	161	91.14	118	93.50	89.50	43	8,748	0.49%	大買/大賣/
2020/05/28	56	91.70	138.2	90.52	91.80	-82.2	8,599	-0.96%	大賣/
2020/05/27	67	87.39	69	87.74	87.50	-2	8,429	-0.02%
2020/05/26	38	86.42	51	86.86	86.40	-13	8,592	-0.15%
2020/05/25	23	86.50	50	85.41	86.50	-27	8,772	-0.31%
2020/05/22	48	84.76	25	86.54	84.30	23	8,761	0.26%
2020/05/21	26	85.81	37.2	85.35	85.60	-11.2	8,736	-0.13%
2020/05/20	73	84.98	39.5	87.48	84.60	33.5	8,723	0.38%
2020/05/19	70	87.33	51	88.73	86.50	19	8,637	0.22%
2020/05/18	44	87.34	49	84.92	87.70	-5	8,557	-0.06%
2020/05/15	84	83.47	40	85.18	83.20	44	8,482	0.52%
2020/05/14	101	85.73	36	87.24	84.20	65	8,460	0.77%	大買/
2020/05/13	25.5	86.34	15	87.79	85.90	10.5	8,343	0.13%
2020/05/12	34.7	88.31	28	88.98	87.40	6.7	8,258	0.08%
2020/05/11	12	88.47	12	89.37	88.10	0	8,179	0.00%
2020/05/08	40	89.69	29	90.94	89.60	11	8,130	0.14%
2020/05/07	67	89.96	69.2	89.97	90.00	-2.2	8,072	-0.03%
2020/05/06	105	89.57	77	93.02	88.50	28	7,962	0.35%	大買/
2020/05/05	15.6	90.62	117	86.63	91.30	-101.4	7,567	-1.34%	大賣/鉅額交易
2020/05/04	39	83.61	43	84.49	83.00	-4	7,113	-0.06%
2020/04/30	21.2	83.50	12	82.98	83.80	9.2	7,022	0.13%
2020/04/29	18	81.94	0	0.00	81.80	18	6,971	0.26%
2020/04/28	6.2	82.01	27	81.81	82.50	-20.9	6,967	-0.30%
2020/04/27	12	79.23	0	0.00	80.00	12	6,962	0.17%
2020/04/24	9	79.17	2	79.20	78.60	7	6,939	0.10%
2020/04/23	3	80.57	4	81.45	80.50	-1	6,897	-0.01%
2020/04/22	3	80.50	10	80.40	81.50	-7	6,872	-0.10%
2020/04/21	3	80.90	3	83.20	80.90	0	6,863	0.00%
2020/04/20	16	80.79	17	81.36	81.90	-1	6,837	-0.01%
2020/04/17	37	82.54	1	82.30	81.80	36	6,954	0.52%
2020/04/16	39	83.07	3	82.87	83.70	36	6,962	0.52%
2020/04/15	15	82.13	3	82.53	82.80	12	6,954	0.17%
2020/04/14	40	82.29	15	82.65	82.20	25	6,966	0.36%
2020/04/13	24	83.66	10	84.55	82.00	14	6,959	0.20%
2020/04/10	1	82.60	29.8	82.88	84.50	-28.8	6,854	-0.42%
2020/04/09	43	83.24	31	82.77	81.30	12	6,781	0.18%
2020/04/08	18	82.77	11	83.02	84.30	7	6,713	0.10%
2020/04/07	22.2	82.68	27	82.94	83.00	-4.8	6,658	-0.07%
2020/04/06	18	80.26	28	79.61	81.80	-10	6,569	-0.15%
2020/04/01	33	78.53	37	78.26	78.90	-4	6,473	-0.06%
2020/03/31	6	77.15	88	75.97	77.70	-82	6,388	-1.28%
2020/03/30	8	74.10	2	74.70	74.10	6	6,324	0.09%
2020/03/27	47	75.79	52	76.58	75.60	-5	6,358	-0.08%
2020/03/26	87	75.54	25	76.96	75.80	62	6,378	0.97%
2020/03/25	50	75.44	71	76.55	75.30	-21	6,323	-0.33%
2020/03/24	43	74.55	23	75.21	74.60	20	6,241	0.32%
2020/03/23	45	70.37	37	71.21	72.50	8	6,196	0.13%
2020/03/20	18	73.82	68	74.96	73.00	-50	6,100	-0.82%
2020/03/19	64	74.59	60	75.81	71.60	4	5,881	0.07%
2020/03/18	12	80.33	8	80.85	79.50	4	5,633	0.07%
2020/03/17	75	81.32	103	82.10	78.60	-28	5,468	-0.51%	大賣/
2020/03/16	60	85.12	90	85.86	83.60	-30	5,091	-0.59%
2020/03/13	46	81.09	112	80.30	84.40	-66	4,749	-1.39%	大賣/
2020/03/12	14	80.05	20	80.68	81.00	-6	4,251	-0.14%
2020/03/11	26.5	83.38	15	83.42	83.00	11.5	4,036	0.29%
2020/03/10	23.3	80.69	20	81.15	83.30	3.3	3,777	0.09%
2020/03/09	28	79.99	30	80.34	78.60	-2	3,560	-0.06%
2020/03/06	14	79.26	27	78.62	78.70	-13	3,313	-0.39%
2020/03/05	7	77.61	25	77.23	77.50	-18	3,167	-0.57%
2020/03/04	27	76.56	8	78.00	75.90	19	3,118	0.61%
2020/03/03	13	77.96	23	79.22	78.10	-10	3,053	-0.33%
2020/03/02	2	77.70	43	76.91	79.00	-41	2,907	-1.41%
2020/02/27	19	76.98	33	78.53	73.60	-14	2,709	-0.52%
2020/02/26	6	75.30	36	75.27	77.00	-30	2,456	-1.22%
2020/02/24	12	73.09	2	73.45	73.20	10	2,209	0.45%
2020/02/21	0	0.00	4	72.98	73.10	-4	2,184	-0.18%
2020/02/19	7	72.14	24	72.89	72.30	-17	2,161	-0.79%
2020/02/18	0	0.00	29	72.77	71.80	-29	2,151	-1.35%
2020/02/17	1	71.80	24	71.79	72.30	-23	2,152	-1.07%
2020/02/14	0	0.00	5	69.40	69.50	-5	2,097	-0.24%
2020/02/13	5	68.70	4	69.45	68.70	1	2,132	0.05%
2020/02/12	2	69.00	3	68.93	68.70	-1	2,164	-0.05%
2020/02/11	0	0.00	20	68.95	68.50	-20	2,196	-0.91%
2020/02/10	16	66.35	5	66.80	67.80	11	2,236	0.49%
2020/02/07	6	67.93	2	67.50	67.40	4	2,334	0.17%
2020/02/06	5	69.06	3	69.40	68.90	2	2,498	0.08%
2020/02/05	3	68.33	8	68.73	68.10	-5	2,498	-0.20%
2020/02/04	2	67.60	11	67.69	67.80	-9	2,508	-0.36%
2020/02/03	24	66.11	1	64.30	66.90	23	2,519	0.91%
2020/01/31	5	68.02	1	67.80	68.60	4	2,555	0.16%
2020/01/30	19	68.56	8	67.56	66.90	11	2,568	0.43%
2020/01/20	2	72.30	4	71.90	71.80	-2	2,529	-0.08%
2020/01/17	0	0.00	1	71.70	71.80	-1	2,589	-0.04%
2020/01/16	3	72.70	8	72.08	72.60	-5	2,596	-0.19%
2020/01/15	6	72.23	7	71.66	71.30	-1	2,611	-0.04%
2020/01/14	7	72.63	15	72.45	72.30	-8	2,602	-0.31%
2020/01/13	77	74.14	77	75.71	72.50	0	2,575	0.00%
2020/01/10	17	70.12	46	69.96	70.10	-29	2,429	-1.19%
2020/01/09	5	68.78	3	69.00	68.50	2	2,378	0.08%
2020/01/08	25	68.51	1	69.50	68.00	24	2,370	1.01%
2020/01/07	11	70.37	10	71.05	70.30	1	2,375	0.04%
2020/01/06	0	0.00	10	71.21	71.10	-10	2,437	-0.41%
2020/01/03	3	71.60	0	0.00	71.40	3	2,505	0.12%
2020/01/02	6	73.10	5	73.44	72.60	1	2,547	0.04%
2019/12/30	6	72.45	10	73.12	72.30	-4	2,545	-0.16%
2019/12/27	8	72.10	0	0.00	72.10	8	2,547	0.31%
2019/12/26	3	72.10	0	0.00	72.10	3	2,562	0.12%
2019/12/25	32	73.23	0	0.00	72.60	32	2,559	1.25%
2019/12/24	8	74.85	12	75.28	75.00	-4	2,531	-0.16%
2019/12/23	1	75.80	59	75.19	75.80	-58	2,496	-2.32%
2019/12/20	7	73.24	17	73.57	73.20	-10	2,407	-0.42%
2019/12/19	3	72.93	4	73.13	72.70	-1	2,446	-0.04%
2019/12/18	0	0.00	12	72.97	73.20	-12	2,448	-0.49%
2019/12/17	1	71.70	0	0.00	72.00	1	2,433	0.04%
2019/12/13	0	0.00	14	72.51	72.10	-14	2,561	-0.55%
2019/12/12	2	71.35	0	0.00	71.30	2	2,566	0.08%
2019/12/11	5	71.80	0	0.00	71.20	5	2,681	0.19%
2019/12/10	2	72.40	6	71.80	71.80	-4	2,719	-0.15%
2019/12/09	3	70.80	0	0.00	70.70	3	2,763	0.11%
2019/12/04	5	71.10	1	70.90	71.20	4	2,892	0.14%
2019/12/03	2	71.70	13	71.50	71.50	-11	2,916	-0.38%
2019/12/02	11	70.58	2	70.50	70.60	9	2,969	0.30%
2019/11/29	1	71.70	0.5	71.50	71.40	0.5	3,058	0.02%
2019/11/28	10	72.60	2	72.55	72.20	8	3,064	0.26%
2019/11/27	12	73.33	0	0.00	73.10	12	3,066	0.39%
2019/11/26	18	73.59	21.2	74.01	73.80	-3.2	3,088	-0.10%
2019/11/25	3	72.57	0	0.00	72.70	3	3,105	0.10%
2019/11/22	1	72.10	2	72.10	71.80	-1	3,144	-0.03%
2019/11/21	5	72.30	9	72.44	71.90	-4	3,146	-0.13%
2019/11/20	4	71.90	1	72.30	71.70	3	3,176	0.09%
2019/11/18	8	72.16	0	0.00	72.10	8	3,221	0.25%
2019/11/15	17	73.03	21	73.39	72.80	-4	3,217	-0.12%
2019/11/14	23	73.06	0	0.00	72.50	23	3,203	0.72%
2019/11/13	1	74.60	2	74.80	74.20	-1	3,175	-0.03%
2019/11/12	21	74.70	26	75.08	74.60	-5	3,174	-0.16%
2019/11/11	14	73.61	4	75.58	73.00	10	3,136	0.32%
2019/11/08	32	76.29	19	76.63	75.60	13	3,100	0.42%
2019/11/07	27	76.24	32	76.47	76.30	-5	3,072	-0.16%
2019/11/06	22	75.49	60	76.58	75.20	-38	3,027	-1.26%
2019/11/05	28	76.08	136	75.95	75.00	-108	2,937	-3.68%	大賣/鉅額交易
2019/11/04	14.2	72.75	13	73.48	73.10	1.2	2,784	0.04%
2019/11/01	0	0.00	49	72.39	72.80	-49	2,777	-1.76%
2019/10/31	4	71.30	8	71.80	71.30	-4	2,826	-0.14%
2019/10/30	13	70.86	49	72.18	72.40	-36	2,853	-1.26%
2019/10/29	12	71.04	7.9	71.87	70.50	4.1	2,838	0.15%
2019/10/28	0	0.00	36	71.98	72.00	-36	2,938	-1.23%
2019/10/25	7	73.24	8	73.58	71.50	-1	3,007	-0.03%
2019/10/24	1	73.80	3	74.23	73.80	-2	3,101	-0.06%
2019/10/23	5	73.64	1	73.80	73.50	4	3,136	0.13%
2019/10/22	1	74.70	1	74.80	74.70	0	3,198	0.00%
2019/10/21	2	74.60	1	74.80	74.40	1	3,257	0.03%
2019/10/18	8	75.11	1	75.70	75.10	7	3,344	0.21%
2019/10/17	14	75.12	2	75.20	75.20	12	3,452	0.35%
2019/10/16	19	75.68	13	76.76	75.30	6	3,670	0.16%
2019/10/15	28	76.43	22	78.03	76.00	6	4,065	0.15%
2019/10/14	57	77.90	55	78.65	77.60	2	4,178	0.05%
2019/10/09	15	77.11	18	77.22	77.40	-3	4,093	-0.07%
2019/10/08	42	76.44	51	76.76	76.20	-9	4,021	-0.22%
2019/10/07	20	75.12	19	75.52	75.10	1	3,963	0.03%
2019/10/04	25	74.60	11	75.33	74.50	14	3,973	0.35%
2019/10/03	27	74.73	0	0.00	74.60	27	4,037	0.67%
2019/10/02	13	75.66	14	76.61	75.30	-1	4,017	-0.02%
2019/10/01	2	74.55	14	75.00	75.30	-12	4,009	-0.30%
2019/09/27	12	74.23	2	75.80	73.90	10	4,033	0.25%
2019/09/26	40	75.84	0	0.00	75.30	40	4,005	1.00%
2019/09/25	31	76.51	0	0.00	76.80	31	3,976	0.78%
2019/09/24	1	78.00	40	77.52	77.00	-39	3,966	-0.98%
2019/09/23	31	76.11	56	75.69	75.80	-25	3,918	-0.64%
2019/09/20	6	75.92	28	76.24	75.80	-22	3,914	-0.56%
2019/09/19	29	76.32	13	78.38	76.30	16	3,899	0.41%
2019/09/18	49	77.75	51.4	78.24	77.70	-2.4	3,860	-0.06%
2019/09/17	31	77.48	28	78.00	77.30	3	3,835	0.08%
2019/09/16	49	77.98	34	78.94	77.50	15	3,934	0.38%
2019/09/12	13	77.17	16	77.34	76.80	-3	3,825	-0.08%
2019/09/11	19	76.68	143	75.75	76.60	-124	3,803	-3.26%	大賣/鉅額交易
2019/09/10	22	74.90	35	74.92	74.80	-13	3,744	-0.35%
2019/09/09	15	75.57	0	0.00	75.20	15	3,710	0.40%
2019/09/06	4	75.35	31	75.38	76.00	-27	3,696	-0.73%
2019/09/05	10	74.53	0	0.00	74.20	10	3,689	0.27%
2019/09/04	12	74.73	31	74.91	74.90	-19	3,762	-0.51%
2019/09/03	44	74.46	88	73.93	74.10	-44	3,726	-1.18%
2019/09/02	30	70.85	68	70.55	71.60	-38	3,675	-1.03%
2019/08/30	52	69.67	21	69.48	69.30	31	3,729	0.83%
2019/08/29	20	68.71	53	69.01	69.10	-33	3,896	-0.85%
2019/08/28	15	69.17	164	68.57	68.00	-149	3,922	-3.80%	大賣/鉅額交易
2019/08/27	39	70.19	87.9	69.93	70.00	-48.9	3,929	-1.24%
2019/08/26	4	70.60	0	0.00	71.30	4	3,998	0.10%
2019/08/23	5	70.54	49	71.96	71.50	-44	3,993	-1.10%
2019/08/22	10	71.57	0	0.00	71.30	10	3,966	0.25%
2019/08/21	0	0.00	32	72.68	73.00	-32	3,928	-0.81%
2019/08/20	1	72.60	0	0.00	72.10	1	3,923	0.03%
2019/08/19	1	73.10	12	73.94	72.90	-11	3,923	-0.28%
2019/08/16	0	0.00	58	73.08	73.50	-58	3,934	-1.47%
2019/08/15	10	71.20	4	71.73	71.40	6	3,938	0.15%
2019/08/14	4	73.05	2	74.05	72.60	2	3,974	0.05%
2019/08/13	1	73.40	0	0.00	73.40	1	4,081	0.02%
2019/08/12	2	74.15	4	74.88	74.30	-2	4,085	-0.05%
2019/08/08	6	73.52	33	73.45	74.30	-27	4,088	-0.66%
2019/08/07	3	72.87	25	73.82	72.10	-22	4,098	-0.54%
2019/08/06	6	71.23	14	72.16	72.60	-8	4,114	-0.19%
2019/08/05	8	73.30	8	73.76	72.90	0	4,117	0.00%
2019/08/02	63	73.34	27	73.52	73.40	36	4,112	0.88%
2019/08/01	36	75.48	18	77.17	75.40	18	4,051	0.44%
2019/07/31	10	76.24	71	76.79	76.60	-61	4,034	-1.51%
2019/07/30	135	76.15	250.8	77.80	75.80	-115.8	4,001	-2.89%	大買/大賣/鉅額交易
2019/07/29	47	80.18	46	80.87	79.90	1	3,882	0.03%
2019/07/26	261.9	81.54	154	81.33	81.60	107.9	3,842	2.81%	大買/大賣/鉅額交易
2019/07/25	134	79.84	52	80.60	79.80	82	3,739	2.19%	大買/
2019/07/24	213.3	79.93	108	80.30	79.80	105.3	3,714	2.83%	大買/大賣/鉅額交易
2019/07/23	30.3	78.79	56	78.90	79.00	-25.8	3,639	-0.71%
2019/07/22	282	79.41	94	80.74	78.80	188	3,615	5.20%	大買/鉅額交易
2019/07/19	264	78.85	136	78.51	79.20	128	3,610	3.55%	大買/大賣/鉅額交易
2019/07/18	196	77.58	134	79.68	76.80	62	3,515	1.76%	大買/大賣/
2019/07/17	241	78.36	242	77.45	78.10	-1	3,303	-0.03%	大買/大賣/
2019/07/16	48	72.99	81	72.10	74.00	-33	2,902	-1.14%
2019/07/15	6	69.18	9	69.38	69.30	-3	2,751	-0.11%
2019/07/12	15	69.60	3	70.40	69.60	12	2,834	0.42%
2019/07/11	20	70.47	9	70.46	69.80	11	2,876	0.38%
2019/07/10	33	70.10	5	70.14	70.30	28	2,876	0.97%
2019/07/09	27	70.60	47	70.36	70.50	-20	2,869	-0.70%
2019/07/08	7	69.09	1	69.00	69.00	6	2,834	0.21%
2019/07/05	16	69.11	16	69.57	69.20	0	2,877	0.00%
2019/07/04	21	68.74	25	68.82	69.00	-4	2,863	-0.14%
2019/07/03	0	0.00	13	67.19	67.10	-13	2,838	-0.46%
2019/07/02	25	66.70	66	66.59	67.00	-41	2,871	-1.43%
2019/07/01	36	65.19	1	65.70	65.10	35	2,891	1.21%
2019/06/28	11	65.02	6	64.93	64.90	5	2,906	0.17%
2019/06/27	17	65.99	5	65.88	65.50	12	2,937	0.41%
2019/06/26	11	66.27	40	66.49	66.40	-29	2,975	-0.97%
2019/06/25	36	66.23	51	66.42	66.20	-15	3,000	-0.50%
2019/06/24	67	65.95	51	66.11	66.10	16	3,004	0.53%
2019/06/21	257	68.00	84	68.78	66.90	173	2,962	5.84%	大買/鉅額交易
2019/06/20	122	70.22	6	70.60	69.90	116	2,865	4.05%	大買/鉅額交易
2019/06/19	80	69.87	24	70.03	69.90	56	2,941	1.90%
2019/06/18	30	69.37	28	70.13	69.30	2	3,037	0.07%
2019/06/17	18	69.70	7	70.16	69.70	11	3,236	0.34%
2019/06/14	34	69.54	16	70.34	69.60	18	3,334	0.54%
2019/06/13	25	69.58	9	70.17	69.60	16	3,325	0.48%
2019/06/12	103	70.59	91	70.99	70.00	12	3,290	0.36%	大買/
2019/06/11	29	69.47	7	70.34	69.30	22	3,206	0.69%
2019/06/10	60	69.83	41	70.06	70.10	19	3,183	0.60%
2019/06/06	32	68.44	18	68.91	68.70	14	3,137	0.45%
2019/06/05	57	68.36	77	68.16	68.60	-20	3,078	-0.65%
2019/06/04	27	65.83	59	65.49	66.00	-32	2,931	-1.09%
2019/06/03	55	64.38	22	66.07	64.10	33	2,900	1.14%
2019/05/31	92	65.15	115	64.19	65.40	-23	2,850	-0.81%	大賣/
2019/05/30	33	62.09	17	62.53	62.00	16	2,749	0.58%
2019/05/29	26	62.10	31	62.58	62.10	-5	2,775	-0.18%
2019/05/28	3	62.13	8	62.35	62.20	-5	2,772	-0.18%
2019/05/27	27	62.13	24	62.61	62.20	3	2,780	0.11%
2019/05/24	56	62.56	26	63.86	62.30	30	2,789	1.08%
2019/05/23	24	63.09	32	63.24	63.10	-8	2,807	-0.28%
2019/05/22	39	62.45	28	63.91	62.40	11	2,851	0.39%
2019/05/21	47	63.58	39	64.21	63.10	8	2,864	0.28%
2019/05/20	48	64.34	91	63.53	64.40	-43	2,977	-1.44%
2019/05/17	32	60.63	16	60.96	60.80	16	2,901	0.55%
2019/05/16	38	61.09	6	62.92	60.00	32	2,945	1.09%
2019/05/15	55	62.28	58	61.36	62.60	-3	2,945	-0.10%
2019/05/14	93	59.43	30	58.89	60.40	63	2,978	2.11%
2019/05/13	24	59.55	49	59.62	59.00	-25	3,060	-0.82%
2019/05/10	27	61.56	5	62.26	60.80	22	3,121	0.70%
2019/05/09	22	62.37	23	63.03	62.00	-1	3,214	-0.03%
2019/05/08	36	62.83	21	64.08	62.70	15	3,271	0.46%
2019/05/07	16	63.73	12	64.29	63.70	4	3,348	0.12%
2019/05/06	1	63.10	4	63.80	63.60	-3	3,616	-0.08%
2019/05/03	47	63.41	75	63.37	63.50	-28	3,946	-0.71%
2019/05/02	81	62.73	43	64.21	62.40	38	4,045	0.94%
2019/04/30	14	61.24	8	61.66	60.90	6	4,023	0.15%
2019/04/29	17.1	62.25	24	62.66	62.00	-6.9	4,088	-0.17%
2019/04/26	44	62.67	153	62.94	62.40	-109	4,083	-2.67%	大賣/鉅額交易
2019/04/25	98	65.38	75.1	65.17	64.60	22.9	4,066	0.56%
2019/04/24	63	68.49	66	69.13	68.40	-3	4,033	-0.07%
2019/04/23	66	68.65	67	69.90	68.20	-1	4,058	-0.02%
2019/04/22	82	69.39	61	70.53	68.90	21	4,040	0.52%
2019/04/19	1	69.00	3	69.53	68.20	-2	4,055	-0.05%
2019/04/18	142	69.24	95	68.01	70.00	47	4,143	1.13%	大買/
2019/04/17	37	70.29	116.2	70.80	69.40	-79.2	4,083	-1.94%	大賣/
2019/04/16	9	71.94	56	71.63	71.90	-47	4,072	-1.15%
2019/04/15	19	72.21	27	72.53	72.50	-8	4,159	-0.19%
2019/04/12	20.1	72.60	21	71.67	71.90	-0.9	4,313	-0.02%
2019/04/11	71.1	74.94	39	75.24	74.00	32.1	4,398	0.73%
2019/04/10	10.3	74.05	26	73.88	74.50	-15.7	4,433	-0.35%
2019/04/09	10	73.98	1	74.10	73.60	9	4,515	0.20%
2019/04/08	34	74.28	45	74.69	74.10	-11	4,521	-0.24%
2019/04/03	199	73.74	27	73.76	73.70	172	4,517	3.81%	大買/鉅額交易
2019/04/02	65	72.17	76	72.16	72.00	-11	4,550	-0.24%
2019/04/01	59	72.84	20	74.06	71.70	39	4,815	0.81%
2019/03/29	25	73.62	72	73.18	74.00	-47	4,907	-0.96%
2019/03/28	44	71.59	11	71.49	71.40	33	4,929	0.67%
2019/03/27	54	73.14	14	73.20	72.80	40	4,948	0.81%
2019/03/26	43	74.23	33	74.93	73.80	10	5,053	0.20%
2019/03/25	43	74.38	46	74.54	74.00	-3	5,074	-0.06%
2019/03/22	48	75.86	72	75.69	76.30	-24	5,057	-0.47%
2019/03/21	125	75.37	55	77.35	74.20	70	5,039	1.39%	大買/
2019/03/20	92	75.61	115	74.69	75.80	-23	4,979	-0.46%	大賣/
2019/03/19	83	71.77	86	71.16	72.50	-3	4,803	-0.06%
2019/03/18	10	69.47	10	70.02	69.40	0	4,713	0.00%
2019/03/15	37	68.96	14	69.17	69.00	23	4,770	0.48%
2019/03/14	42	68.92	30	69.59	68.20	12	4,799	0.25%
2019/03/13	33	69.11	12	69.88	69.00	21	4,848	0.43%
2019/03/12	37	69.43	29	70.20	69.10	8	4,923	0.16%
2019/03/11	17	69.41	7	70.14	69.00	10	5,007	0.20%
2019/03/08	10	68.94	89	68.21	69.40	-79	5,068	-1.56%
2019/03/07	19	67.31	23	68.30	67.30	-4	5,365	-0.07%
2019/03/06	7	68.99	0	0.00	68.80	7	5,518	0.13%
2019/03/05	14	68.92	1	68.80	68.90	13	5,601	0.23%
2019/03/04	57	69.58	47	70.81	69.10	10	5,658	0.18%
2019/02/27	8	69.26	6	69.78	69.40	2	5,910	0.03%
2019/02/26	12	69.66	7	70.26	69.20	5	6,016	0.08%
2019/02/25	30	70.35	24	70.70	70.40	6	6,074	0.10%
2019/02/22	76	70.03	47	69.45	70.10	29	6,109	0.47%
2019/02/21	88	70.88	75	72.12	71.00	13	6,109	0.21%
2019/02/20	54	70.19	12	70.43	70.10	42	6,103	0.69%
2019/02/19	115	71.00	107	71.13	70.10	8	6,159	0.13%	大買/大賣/
2019/02/18	47	68.52	46	68.45	68.50	1	6,167	0.02%
2019/02/15	20	68.59	18	69.57	68.20	2	6,632	0.03%
2019/02/14	4	68.43	5	68.98	68.50	-1	6,673	-0.01%
2019/02/13	23	68.81	3	70.30	68.70	20	6,744	0.30%
2019/02/12	72	70.42	33	71.44	70.00	39	6,721	0.58%
2019/02/11	64	69.99	109	71.41	69.90	-45	6,675	-0.67%	大賣/
2019/01/30	49	66.76	31	68.36	65.80	18	6,692	0.27%
2019/01/29	32	66.73	48	66.71	66.90	-16	6,755	-0.24%
2019/01/28	102	66.03	57	66.42	66.30	45	6,809	0.66%	大買/
2019/01/25	94.1	64.46	65	65.99	64.40	29.1	6,929	0.42%
2019/01/24	55	63.66	77	64.12	65.60	-22	6,718	-0.33%
2019/01/23	94	59.57	16	58.93	60.00	78	6,490	1.20%
2019/01/22	3	56.20	13	56.30	56.30	-10	6,503	-0.15%
2019/01/21	106	54.60	15	54.81	55.20	91	6,652	1.37%	大買/
2019/01/18	13	57.76	10	57.90	58.10	3	6,676	0.04%
2019/01/17	13	56.72	19	58.65	56.60	-6	6,808	-0.09%
2019/01/16	18	57.68	23	57.80	57.80	-5	6,925	-0.07%
2019/01/15	14	55.69	28	55.55	56.50	-14	7,096	-0.20%
2019/01/14	7	54.24	5	55.36	54.20	2	7,266	0.03%
2019/01/11	17	54.54	16	55.41	54.60	1	7,486	0.01%
2019/01/10	26	54.93	33	55.20	55.10	-7	7,773	-0.09%
2019/01/09	2	53.15	1	53.00	53.00	1	7,830	0.01%
2019/01/08	17	52.59	7	53.14	52.50	10	7,968	0.13%
2019/01/07	27	52.86	18	53.78	52.80	9	8,129	0.11%
2019/01/04	55	54.22	10	52.50	52.50	45	8,277	0.54%
2019/01/03	44	57.80	40	58.01	58.30	4	8,492	0.05%
2019/01/02	27	61.76	16	61.79	61.10	11	8,680	0.13%
2018/12/28	49	65.30	38	65.16	65.00	11	8,801	0.12%
2018/12/27	79	63.78	15	65.01	63.70	64	9,037	0.71%
2018/12/26	35	64.13	12	65.59	63.20	23	9,370	0.25%
2018/12/25	25	65.08	29	65.59	65.00	-4	9,769	-0.04%
2018/12/24	85	67.62	79	67.55	67.10	6	10,018	0.06%
2018/12/22	6	63.10	49	63.47	65.00	-43	10,207	-0.42%
2018/12/21	38	58.22	31	58.57	59.10	7	10,623	0.07%
2018/12/20	33	59.55	11	60.50	59.00	22	10,960	0.20%
2018/12/19	61	60.00	152	59.75	60.50	-91	11,468	-0.79%	大賣/
2018/12/18	8	61.26	15	61.30	61.00	-7	11,953	-0.06%
2018/12/17	0	0.00	12	63.84	63.20	-12	12,303	-0.10%
2018/12/14	39	63.22	4	64.10	63.20	35	12,465	0.28%
2018/12/13	56	65.42	27	68.00	65.00	29	12,579	0.23%
2018/12/12	5	65.28	153	65.61	66.20	-148	12,862	-1.15%	大賣/鉅額交易
2018/12/11	10	64.48	97	64.61	64.50	-87	13,107	-0.66%
2018/12/10	44	64.38	38	65.64	64.30	6	13,465	0.04%
2018/12/07	13	64.43	79	65.04	64.40	-66	13,711	-0.48%
2018/12/06	141	66.28	8	66.99	64.80	133	14,114	0.94%	大買/鉅額交易
2018/12/05	55	67.17	22	67.27	66.90	33	14,250	0.23%
2018/12/04	56	69.26	49	69.51	69.20	7	14,513	0.05%
2018/12/03	11	68.31	21	68.76	68.30	-10	14,797	-0.07%
2018/11/30	113	65.92	59	66.90	67.80	54	14,973	0.36%	大買/
2018/11/29	42	68.95	13	70.51	68.20	29	14,764	0.20%
2018/11/28	17	71.02	1	70.70	71.00	16	14,595	0.11%
2018/11/27	19	72.83	12	72.86	73.00	7	14,535	0.05%
2018/11/26	50	70.83	46	70.25	72.30	4	14,478	0.03%
2018/11/23	19	74.79	20	76.18	74.80	-1	14,229	-0.01%
2018/11/22	38	77.39	43	78.78	76.50	-5	14,115	-0.04%
2018/11/21	31	80.31	44	80.44	80.30	-13	14,052	-0.09%
2018/11/20	3	80.50	1	80.00	80.00	2	14,013	0.01%
2018/11/19	29	80.69	26	80.65	80.70	3	14,004	0.02%
2018/11/16	22	80.89	48	82.29	80.30	-26	14,049	-0.19%
2018/11/15	45	82.75	163	85.08	82.20	-118	13,976	-0.84%	大賣/鉅額交易
2018/11/14	49	84.92	164	86.21	83.80	-115	13,824	-0.83%	大賣/鉅額交易
2018/11/13	42	80.85	38	79.04	80.90	4	13,419	0.03%
2018/11/12	22	80.23	25	80.88	80.20	-3	13,402	-0.02%
2018/11/09	37	79.62	5	79.10	79.80	32	13,327	0.24%
2018/11/08	12	78.83	27	81.05	78.50	-15	13,296	-0.11%
2018/11/07	38	80.48	27	81.39	80.30	11	13,236	0.08%
2018/11/06	37	79.69	32	80.77	79.50	5	13,157	0.04%
2018/11/05	29	78.77	13	80.07	78.60	16	12,993	0.12%
2018/11/02	16	79.09	34	77.59	77.70	-18	12,891	-0.14%
2018/11/01	12	74.62	5	75.50	74.50	7	12,665	0.06%
2018/10/31	9	74.31	4	74.98	74.30	5	12,596	0.04%
2018/10/30	1	70.30	15	70.76	74.20	-14	12,473	-0.11%
2018/10/29	37	73.18	20	77.32	72.20	17	12,330	0.14%
2018/10/26	47	77.95	33	80.07	77.10	14	12,151	0.12%
2018/10/25	40	78.30	66	78.62	80.00	-26	12,043	-0.22%
2018/10/24	25	80.94	14	82.17	81.10	11	11,906	0.09%
2018/10/23	38	82.13	54	82.23	81.40	-16	11,815	-0.14%
2018/10/22	10	80.40	25	80.37	81.80	-15	11,596	-0.13%
2018/10/19	44	77.88	21	77.89	78.70	23	11,432	0.20%
2018/10/18	51	76.30	31	77.24	76.90	20	11,219	0.18%
2018/10/17	13	75.50	5	76.90	75.00	8	10,919	0.07%
2018/10/16	8	77.84	1	78.40	75.50	7	10,849	0.06%
2018/10/15	37	79.39	13	80.95	78.00	24	10,703	0.22%
2018/10/12	33	78.50	65	79.67	81.00	-32	10,551	-0.30%
2018/10/11	107	79.18	21	80.73	77.40	86	10,349	0.83%	大買/
2018/10/09	9	85.44	47	84.43	86.00	-38	10,213	-0.37%
2018/10/08	4	85.15	26	84.79	83.00	-22	10,041	-0.22%
2018/10/05	48	85.73	31	86.10	86.00	17	9,870	0.17%
2018/10/04	74	85.27	33	85.27	88.90	41	9,556	0.43%
2018/10/03	71	85.90	53	89.42	84.30	18	9,225	0.20%
2018/10/02	22	90.40	72	91.39	90.00	-50	8,836	-0.57%
2018/10/01	41	90.67	22	91.00	92.50	19	8,548	0.22%
2018/09/28	15	95.30	11	94.28	90.90	4	8,092	0.05%
2018/09/27	65	97.36	37	97.46	99.00	28	7,571	0.37%
2018/09/26	25	95.41	48	96.73	100.00	-23	7,234	-0.32%
2018/09/25	76	93.33	67	95.93	91.40	9	6,718	0.13%
2018/09/21	118	90.13	29	90.47	93.50	89	6,141	1.45%	大買/
2018/09/20	33	85.97	15	85.54	86.20	18	5,790	0.31%
2018/09/19	33.6	84.72	17	85.04	84.40	16.6	5,686	0.29%
2018/09/18	63	84.17	40	84.78	83.50	23	5,687	0.40%
2018/09/17	15	83.59	8	84.31	85.20	7	5,506	0.13%
2018/09/14	16	81.22	37	79.20	80.00	-21	5,357	-0.39%
2018/09/13	55	84.31	11	85.15	83.10	44	5,057	0.87%
2018/09/12	32	82.70	20	81.50	85.00	12	4,890	0.25%
2018/09/11	33.7	77.54	2	76.30	79.50	31.7	5,000	0.63%
2018/09/10	139.8	75.69	118	76.42	77.50	21.8	4,947	0.44%	大買/大賣/
2018/09/07	31	74.01	24	73.69	74.50	7	4,690	0.15%
2018/09/06	24	71.81	30	71.23	69.30	-6	4,552	-0.13%
2018/09/05	51	68.35	45.4	68.13	69.70	5.6	4,361	0.13%
2018/09/04	3	62.90	1	62.80	63.40	2	4,267	0.05%
2018/09/03	10.8	63.11	6	63.55	62.60	4.8	4,278	0.11%
2018/08/31	4	63.90	1	64.00	63.80	3	4,283	0.07%
2018/08/30	2	63.70	22	64.55	64.10	-20	4,310	-0.46%
2018/08/29	0	0.00	1	62.50	62.20	-1	4,346	-0.02%
2018/08/28	1	62.50	1	62.80	62.00	0	4,388	0.00%
2018/08/27	0	0.00	12	62.89	62.70	-12	4,500	-0.27%
2018/08/24	12	61.92	2	61.70	62.00	10	4,559	0.22%
2018/08/23	17	63.96	5	63.48	62.90	12	4,554	0.26%
2018/08/22	7	60.90	0	0.00	60.80	7	4,475	0.16%
2018/08/21	19	60.84	0	0.00	61.10	19	4,499	0.42%
2018/08/20	21	59.65	18	61.51	61.50	3	4,545	0.07%
2018/08/17	23	60.68	15	61.46	60.50	8	4,488	0.18%
2018/08/16	7	61.10	0	0.00	62.80	7	4,435	0.16%
2018/08/15	1	61.90	2	62.00	62.00	-1	4,526	-0.02%
2018/08/14	1	63.40	5	63.42	63.60	-4	4,522	-0.09%
2018/08/13	20	62.85	3	63.03	62.00	17	4,511	0.38%
2018/08/10	13	65.85	2	66.20	65.10	11	4,476	0.25%
2018/08/09	16	67.07	1	66.00	66.70	15	4,462	0.34%
2018/08/08	1	69.40	0	0.00	68.50	1	4,433	0.02%
2018/08/06	4	69.35	0	0.00	68.80	4	4,434	0.09%
2018/08/03	1	69.30	0	0.00	69.70	1	4,453	0.02%
2018/08/02	1	68.50	0	0.00	68.80	1	4,448	0.02%
2018/08/01	0	0.00	1	69.50	69.30	-1	4,488	-0.02%
2018/07/31	1	69.30	1	69.30	69.30	0	4,509	0.00%
2018/07/30	1	70.30	3	69.37	68.70	-2	4,552	-0.04%
2018/07/27	0	0.00	2	68.70	68.80	-2	4,530	-0.04%
2018/07/26	5	68.06	3	68.23	68.30	2	4,516	0.04%
2018/07/25	0	0.00	1	70.80	69.80	-1	4,465	-0.02%
2018/07/24	1	71.50	2	70.60	70.10	-1	4,457	-0.02%
2018/07/23	6	71.32	7	70.49	70.00	-1	4,763	-0.02%
2018/07/20	2	68.80	0	0.00	69.00	2	4,936	0.04%
2018/07/19	2	68.65	0	0.00	68.30	2	4,961	0.04%
2018/07/18	0	0.00	7	67.99	68.10	-7	4,975	-0.14%
2018/07/17	20	70.94	28	69.32	67.20	-8	4,953	-0.16%
2018/07/16	4	68.80	20	68.39	70.60	-16	4,762	-0.34%
2018/07/13	5	64.20	12	64.57	64.20	-7	4,662	-0.15%
2018/07/12	0	0.00	7	64.67	64.50	-7	4,647	-0.15%
2018/07/11	1	64.20	6	65.00	64.70	-5	4,662	-0.11%
2018/07/10	42	64.80	0	0.00	65.40	42	4,665	0.90%
2018/07/09	21	63.11	5	63.14	63.40	16	4,700	0.34%
2018/07/06	11	61.35	0	0.00	61.30	11	4,740	0.23%
2018/07/05	0	0.00	16	61.19	61.00	-16	5,370	-0.30%
2018/07/04	2	60.20	8	61.18	62.40	-6	6,067	-0.10%
2018/07/03	13	61.38	1	62.30	60.10	12	6,390	0.19%
2018/07/02	3	62.10	1	62.00	62.30	2	6,626	0.03%
2018/06/29	2	65.00	3	64.37	63.50	-1	7,054	-0.01%
2018/06/28	3	64.03	2	64.15	63.90	1	7,658	0.01%
2018/06/27	30	65.77	1	65.80	62.70	29	8,332	0.35%
2018/06/26	15	64.23	18	63.82	64.90	-3	8,802	-0.03%
2018/06/25	60	63.54	4	64.45	62.10	56	8,792	0.64%
2018/06/22	12	64.15	10	62.71	61.60	2	8,963	0.02%
2018/06/21	12	67.38	29	69.31	66.20	-17	9,315	-0.18%
2018/06/20	57	69.85	859	70.19	70.20	-802	9,496	-8.45%	大賣/鉅額交易
2018/06/19	7	66.80	23	67.82	69.50	-16	9,680	-0.17%
2018/06/15	17	63.43	15	64.09	63.20	2	9,827	0.02%
2018/06/14	22	64.23	62	65.56	62.50	-40	9,898	-0.40%
2018/06/13	0	0.00	32	59.56	60.60	-32	10,054	-0.32%
2018/06/12	26	55.06	8	56.10	55.10	18	10,117	0.18%
2018/06/11	4	54.60	1	54.30	54.70	3	10,221	0.03%
2018/06/08	15	55.72	1	55.30	54.70	14	10,384	0.13%
2018/06/07	17	57.59	6	57.02	56.60	11	10,840	0.10%
2018/06/06	1	59.20	23	57.95	58.90	-22	11,129	-0.20%
2018/06/05	2	56.10	1	57.50	56.20	1	11,160	0.01%
2018/06/04	5	58.08	21	58.63	58.00	-16	11,225	-0.14%
2018/06/01	6	48.70	19	52.04	54.20	-13	11,274	-0.12%
2018/05/31	1	49.40	1	49.40	49.35	0	11,491	0.00%
2018/05/30	8	50.39	1	51.40	50.00	7	11,776	0.06%
2018/05/29	4	51.63	8	51.96	50.50	-4	11,998	-0.03%
2018/05/28	16	51.08	21	52.11	50.30	-5	12,283	-0.04%
2018/05/25	44	57.12	4	56.28	55.10	40	12,605	0.32%
2018/05/24	8	59.04	2	59.40	59.00	6	13,238	0.05%
2018/05/23	7	59.53	66	59.88	59.20	-59	13,666	-0.43%
2018/05/22	1	58.00	1	54.90	58.00	0	13,930	0.00%
2018/05/21	0	0.00	1	53.00	53.50	-1	14,389	-0.01%
2018/05/18	7	50.50	2	50.35	50.30	5	14,603	0.03%
2018/05/17	2	49.55	0	0.00	49.55	2	14,865	0.01%
2018/05/16	1	51.40	0	0.00	51.40	1	15,251	0.01%
2018/05/14	1	49.00	20	48.00	49.60	-19	16,541	-0.11%
2018/05/11	1	52.60	4	52.35	52.00	-3	17,175	-0.02%
2018/05/10	0	0.00	1	47.00	48.60	-1	17,546	-0.01%
2018/05/09	5	47.88	83	44.95	49.00	-78	17,854	-0.44%
2018/05/08	50	51.66	0	0.00	46.80	50	17,929	0.28%
2018/05/07	76	51.47	65	49.94	52.00	11	17,936	0.06%
2018/05/04	22	53.40	5	53.40	53.40	17	17,963	0.09%
2018/05/03	18	59.30	0	0.00	59.30	18	18,077	0.10%
2018/05/02	55	67.57	0	0.00	65.80	55	18,092	0.30%
2018/04/30	38	73.68	1	72.00	73.10	37	18,108	0.20%
2018/04/27	21	70.52	72	72.09	73.80	-51	18,128	-0.28%
2018/04/26	44	76.78	42	77.87	73.70	2	17,823	0.01%
2018/04/25	2	79.50	3	80.17	81.80	-1	17,643	-0.01%
2018/04/24	7	81.76	13	84.37	81.00	-6	17,647	-0.03%
2018/04/23	2	82.40	5	82.94	83.50	-3	17,918	-0.02%
2018/04/20	8	83.14	7	83.97	82.60	1	17,939	0.01%
2018/04/19	8	82.28	10	84.41	83.50	-2	17,908	-0.01%
2018/04/18	6	83.13	3	84.07	83.10	3	17,921	0.02%
2018/04/17	3	82.07	11	83.34	83.00	-8	17,958	-0.04%
2018/04/16	7	82.74	38	84.26	82.60	-31	18,044	-0.17%
2018/04/13	8	83.80	13	83.96	84.80	-5	18,169	-0.03%
2018/04/12	8	84.05	20	83.74	85.00	-12	18,343	-0.07%
2018/04/11	118	83.77	118	84.22	86.00	0	18,776	0.00%	大買/大賣/
2018/04/10	119	91.37	47	91.25	83.30	72	18,412	0.39%	大買/
2018/04/09	13	90.45	34	88.46	92.50	-21	17,913	-0.12%
2018/04/03	74	83.37	83	83.47	84.10	-9	17,701	-0.05%
2018/04/02	19	82.56	19	82.29	81.70	0	17,646	0.00%
2018/03/31	120.1	81.27	67	81.83	80.50	53.1	17,313	0.31%	大買/
2018/03/30	102.4	81.01	149	82.58	83.40	-46.6	16,682	-0.28%	大買/大賣/
2018/03/29	17	74.10	53	73.26	75.90	-36	15,958	-0.23%
2018/03/28	27	69.36	11	69.75	69.00	16	15,366	0.10%
2018/03/27	25.5	70.09	25	70.58	69.50	0.5	15,310	0.00%
2018/03/26	30	69.52	43	69.44	70.00	-13	15,026	-0.09%
2018/03/23	23	66.14	28	66.23	67.50	-5	14,647	-0.03%
2018/03/22	127	65.67	116	67.73	65.70	11	14,338	0.08%	大買/大賣/
2018/03/21	29.4	65.80	37	66.65	65.70	-7.6	13,650	-0.06%
2018/03/20	18	64.11	12	63.73	64.30	6	13,424	0.04%
2018/03/19	24	63.82	30	64.73	63.10	-6	13,399	-0.04%
2018/03/16	12	61.63	9	62.39	61.20	3	13,028	0.02%
2018/03/15	31	61.14	25	61.43	61.40	6	12,907	0.05%
2018/03/14	18	61.10	25	60.31	61.00	-7	12,787	-0.05%
2018/03/13	62	62.41	26	62.43	60.00	36	12,630	0.29%
2018/03/12	97	57.36	14	60.85	62.90	83	12,141	0.68%
2018/03/09	44	57.01	1	56.90	57.20	43	11,822	0.36%
2018/03/08	0	0.00	16	58.16	58.50	-16	11,720	-0.14%
2018/03/07	19	59.57	16	59.56	58.00	3	11,607	0.03%
2018/03/06	42	60.35	26	60.00	60.70	16	11,486	0.14%
2018/03/05	9	58.28	40	60.05	59.00	-31	11,234	-0.28%
2018/03/02	32	62.45	33	63.19	61.80	-1	10,941	-0.01%
2018/03/01	20	62.96	24	63.35	63.50	-4	10,699	-0.04%
2018/02/27	60	60.99	134	62.12	62.50	-74	10,391	-0.71%	大賣/
2018/02/26	24	56.44	43	56.60	59.00	-19	10,017	-0.19%
2018/02/23	38	66.23	43	67.30	56.50	-5	9,342	-0.05%
2018/02/22	26	60.60	75	61.73	62.70	-49	8,886	-0.55%
2018/02/21	13	54.07	42	56.04	57.00	-29	8,514	-0.34%
2018/02/12	8	49.31	17	50.96	51.90	-9	8,049	-0.11%
2018/02/09	8	47.39	33	47.67	47.20	-25	7,837	-0.32%
2018/02/08	29.9	48.32	16.1	47.93	46.30	13.8	7,587	0.18%
2018/02/07	50	51.20	54	53.84	48.95	-4	7,199	-0.06%
2018/02/06	55	56.25	57	55.72	52.20	-2	6,565	-0.03%
2018/02/05	58	55.74	50	55.78	58.00	8	5,914	0.14%
2018/02/02	57	51.41	60	52.28	52.80	-3	5,273	-0.06%
2018/02/01	39	46.98	61	46.87	48.00	-22	4,891	-0.45%
2018/01/31	9	42.97	59	42.48	43.65	-50	4,577	-1.09%
2018/01/30	5.8	39.77	0.1	39.70	39.70	5.7	4,503	0.13%
2018/01/29	9	39.78	12	39.19	39.70	-3	4,515	-0.07%
2018/01/26	91	40.33	23	39.72	40.00	68	4,440	1.53%
2018/01/25	6	41.50	14	41.81	42.00	-8	4,341	-0.18%
2018/01/24	25	41.79	8	42.13	41.55	17	4,329	0.39%
2018/01/23	20	40.77	2	40.45	41.60	18	4,313	0.42%
2018/01/22	21.1	38.67	12.3	39.30	39.45	8.8	4,293	0.21%
2018/01/19	51	37.74	5	37.28	37.55	46	4,297	1.07%
2018/01/18	111	35.94	24	36.45	37.50	87	4,220	2.06%	大買/
2018/01/17	75.9	33.30	6	29.70	34.10	69.9	4,175	1.67%
2018/01/16	10	33.00	5	33.00	33.00	5	3,850	0.13%
2018/01/15	2	36.65	20	36.65	36.65	-18	3,832	-0.47%
2018/01/12	2	42.60	15	40.70	40.70	-13	3,807	-0.34%
2018/01/11	15	44.69	9	44.47	45.20	6	3,760	0.16%
2018/01/10	16	40.71	8	38.64	41.10	8	3,707	0.22%
2018/01/09	29	37.28	10	36.98	37.40	19	3,597	0.53%
2018/01/08	8	33.60	53	33.42	34.00	-45	3,450	-1.30%
2018/01/05	36	28.61	36	29.70	30.95	0	3,223	0.00%
2018/01/04	36	27.28	48	27.11	28.15	-12	2,767	-0.43%
2018/01/03	30	24.67	16	24.57	25.60	14	2,512	0.56%
2018/01/02	41	22.53	235	23.22	23.30	-194	2,309	-8.40%	大賣/鉅額交易