亞光 (3019)-統一券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞光 (3019)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	51	114.42	49	113.65	113.00	2	12,452	0.02%
2024/11/21	42	111.06	9.3	110.57	112.00	32.7	12,604	0.26%
2024/11/20	41	108.27	80	110.39	108.00	-39	12,999	-0.30%
2024/11/19	97.3	109.42	72	109.29	110.50	25.3	13,224	0.19%
2024/11/18	32.4	103.97	45	104.77	103.50	-12.6	13,272	-0.10%
2024/11/15	93	106.76	1	106.50	107.00	92	13,896	0.66%
2024/11/14	11	104.09	20	105.88	104.00	-9	14,340	-0.06%
2024/11/13	8	108.31	3	108.00	106.50	5	15,121	0.03%
2024/11/12	0	107.50	16.4	106.77	106.50	-16.4	16,050	-0.10%
2024/11/11	20	107.43	1.4	108.13	108.50	18.6	16,799	0.11%
2024/11/08	5.5	106.45	21	107.24	105.50	-15.5	17,347	-0.09%
2024/11/07	22	109.11	8.2	108.26	107.50	13.8	17,897	0.08%
2024/11/06	32	106.53	38.1	105.96	106.50	-6.1	18,210	-0.03%
2024/11/05	22.1	106.02	18.2	105.57	106.00	3.9	18,669	0.02%
2024/11/04	152	105.22	302.4	108.54	104.00	-150.4	18,799	-0.80%	大買/大賣/鉅額交易
2024/11/01	157.1	103.63	3.4	102.80	105.00	153.7	18,597	0.83%	大買/鉅額交易
2024/10/30	15	102.50	21.6	103.87	102.50	-6.6	18,703	-0.04%
2024/10/29	9.2	104.99	2	103.00	103.00	7.2	18,872	0.04%
2024/10/28	26	105.15	39.1	106.50	105.00	-13.1	18,915	-0.07%
2024/10/25	31	109.47	24	108.23	108.50	7	18,911	0.04%
2024/10/24	101	105.13	68.7	106.24	104.00	32.3	18,822	0.17%	大買/
2024/10/23	26	105.65	32	104.78	105.50	-6	18,721	-0.03%
2024/10/22	50	105.31	47.8	104.22	105.50	2.2	18,755	0.01%
2024/10/21	8	104.25	1	104.50	105.00	7	18,896	0.04%
2024/10/18	7.2	102.68	7	102.79	102.50	0.2	18,984	0.00%
2024/10/17	30	103.80	27.3	103.53	103.50	2.7	19,053	0.01%
2024/10/16	11	103.55	21	102.60	102.50	-10	19,170	-0.05%
2024/10/15	3	105.17	30	104.47	103.50	-27	19,385	-0.14%
2024/10/14	12	105.29	17.7	104.26	105.50	-5.7	20,052	-0.03%
2024/10/11	35.1	104.97	294	104.48	103.50	-258.9	20,564	-1.26%	大賣/鉅額交易
2024/10/09	48.2	111.04	64.3	111.16	111.00	-16.1	20,478	-0.08%
2024/10/08	9	113.33	24.2	112.84	113.00	-15.2	20,478	-0.07%
2024/10/07	54	115.69	56	115.04	115.50	-2	20,534	-0.01%
2024/10/04	34	113.09	81.3	112.54	113.00	-47.3	20,694	-0.23%
2024/10/01	95	113.85	104.8	114.21	114.00	-9.7	20,661	-0.05%	大賣/
2024/09/30	18	114.97	40	114.49	114.00	-22	20,515	-0.11%
2024/09/27	44.3	117.47	369	117.53	115.00	-324.7	20,388	-1.59%	大賣/鉅額交易
2024/09/26	420.4	123.16	736	122.39	119.00	-315.6	19,964	-1.58%	大買/大賣/鉅額交易
2024/09/25	654.1	128.30	118.8	124.05	131.50	535.3	19,175	2.79%	大買/大賣/鉅額交易
2024/09/24	83	122.76	58.1	122.13	123.00	24.9	18,623	0.13%
2024/09/23	116.7	122.94	119	123.37	124.00	-2.3	18,414	-0.01%	大買/大賣/
2024/09/20	279	121.82	89	121.43	118.50	190	18,117	1.05%	大買/鉅額交易
2024/09/19	98	119.04	31.1	118.77	120.00	66.9	17,906	0.37%
2024/09/18	19	115.18	110	116.64	114.00	-91	17,756	-0.51%	大賣/
2024/09/16	25	119.30	56	120.58	118.50	-31	17,614	-0.18%
2024/09/13	129	121.51	62	121.54	123.00	67	17,417	0.38%	大買/
2024/09/12	27	116.35	69	115.94	116.00	-42	17,145	-0.24%
2024/09/11	87	115.25	90	114.70	113.50	-3	17,016	-0.02%
2024/09/10	99	115.53	25	116.44	113.50	74	16,958	0.44%
2024/09/09	22.1	114.63	16	114.56	115.50	6.1	16,787	0.04%
2024/09/06	45	116.99	145.1	117.33	114.50	-100.1	16,733	-0.60%	大賣/
2024/09/05	160	121.65	173.6	122.28	118.00	-13.6	16,462	-0.08%	大買/大賣/
2024/09/04	51.1	116.61	88.4	116.72	116.50	-37.3	15,927	-0.23%
2024/09/03	65.1	121.91	133	121.13	122.00	-67.9	15,706	-0.43%	大賣/
2024/09/02	67.2	122.97	223.1	122.14	121.00	-155.9	15,563	-1.00%	大賣/鉅額交易
2024/08/30	98.1	124.06	196.1	123.73	122.00	-98	15,431	-0.64%	大賣/
2024/08/29	594.1	126.76	559.9	126.73	128.00	34.2	15,050	0.23%	大買/大賣/
2024/08/28	206.2	122.05	142	121.90	121.50	64.2	14,231	0.45%	大買/大賣/
2024/08/27	490	121.19	329.5	122.38	120.50	160.5	13,968	1.15%	大買/大賣/鉅額交易
2024/08/26	79.2	118.95	337.1	117.51	115.00	-257.8	13,487	-1.91%	大賣/鉅額交易
2024/08/23	336.1	119.88	208	119.04	121.50	128.1	13,259	0.97%	大買/大賣/鉅額交易
2024/08/22	137.2	117.67	258	117.80	116.00	-120.8	12,891	-0.94%	大買/大賣/鉅額交易
2024/08/21	345	125.85	57	125.25	126.50	288	12,310	2.34%	大買/鉅額交易
2024/08/20	79	122.86	109	123.54	122.50	-30	11,942	-0.25%	大賣/
2024/08/19	115.8	125.82	137.1	125.16	122.00	-21.3	11,626	-0.18%	大買/大賣/
2024/08/16	110.1	121.18	139	120.97	121.00	-28.9	10,945	-0.26%	大買/大賣/
2024/08/15	518.3	116.02	340.2	114.90	117.00	178.1	10,458	1.70%	大買/大賣/鉅額交易
2024/08/14	217.2	112.54	1,079.2	112.14	111.50	-862	9,610	-8.97%	大買/大賣/鉅額交易
2024/08/13	1,440	106.87	501	104.56	108.00	939	8,623	10.89%	大買/大賣/鉅額交易
2024/08/12	339.2	99.39	213.5	99.12	98.40	125.7	7,825	1.61%	大買/大賣/鉅額交易
2024/08/09	237.5	98.24	124	98.45	95.40	113.5	7,208	1.57%	大買/大賣/鉅額交易
2024/08/08	41	94.26	45	94.39	94.00	-4	6,579	-0.06%
2024/08/07	82	92.24	70	92.04	93.40	12	6,158	0.19%
2024/08/06	27	84.05	38	84.13	87.50	-11	5,620	-0.20%
2024/08/05	3	80.40	0.5	79.70	79.60	2.5	5,402	0.05%
2024/08/02	34	90.81	32.7	89.36	88.40	1.3	5,291	0.02%
2024/08/01	27	93.14	20	91.78	93.70	7	5,121	0.14%
2024/07/31	7	88.93	2	89.75	89.70	5	4,911	0.10%
2024/07/30	9.1	87.34	7.1	87.88	89.80	2.1	4,824	0.04%
2024/07/29	9	87.53	9.3	89.15	86.10	-0.3	4,720	-0.01%
2024/07/26	9	84.63	5.1	85.65	85.60	4	4,569	0.09%
2024/07/23	38.4	86.36	32	87.85	85.90	6.4	4,499	0.14%
2024/07/22	40	87.55	29	89.72	87.10	11	4,419	0.25%
2024/07/19	28	89.36	50	90.10	89.30	-22	4,225	-0.52%
2024/07/18	2	91.60	116	91.15	90.80	-114	4,100	-2.78%	大賣/鉅額交易
2024/07/17	87	93.46	72	95.95	93.30	15	3,974	0.38%
2024/07/16	42	95.61	204.4	95.44	95.60	-162.4	3,796	-4.28%	大賣/鉅額交易
2024/07/15	463.5	98.61	211.3	97.29	95.10	252.2	3,491	7.22%	大買/大賣/鉅額交易
2024/07/12	157.1	90.23	161	90.13	90.10	-3.9	2,737	-0.14%	大買/大賣/
2024/07/11	69	88.42	9	85.84	88.80	60	2,094	2.86%
2024/07/10	55.1	80.52	46	80.56	80.80	9.1	1,885	0.48%
2024/07/09	5	78.18	281.1	77.08	79.50	-276.1	1,727	-15.98%	大賣/鉅額交易
2024/07/08	319	79.01	109.2	80.02	79.00	209.8	1,598	13.13%	大買/大賣/鉅額交易
2024/07/05	65.2	74.92	6	75.70	76.00	59.2	1,257	4.71%
2024/07/04	7	69.16	1	69.60	69.10	6	1,199	0.50%
2024/07/03	2	69.90	1	70.10	69.50	1	1,200	0.08%
2024/07/02	0	0.00	2	68.10	69.00	-2	1,213	-0.16%
2024/07/01	0	0.00	1	69.60	68.70	-1	1,206	-0.08%
2024/06/28	2.1	69.76	6	69.65	69.60	-3.9	1,203	-0.33%
2024/06/27	0	0.00	2	68.85	68.60	-2	1,197	-0.17%
2024/06/26	9	69.67	4	70.05	69.50	5	1,197	0.42%
2024/06/25	5	68.54	7	69.47	70.30	-2	1,200	-0.17%
2024/06/24	3	69.30	1	69.40	69.40	2	1,187	0.17%
2024/06/21	12.1	68.74	18.1	68.33	68.80	-6	1,192	-0.50%
2024/06/20	24	69.96	38	69.92	69.30	-14	1,182	-1.18%
2024/06/19	30	70.78	14.1	70.57	70.90	15.9	1,157	1.38%
2024/06/18	0	0.00	3.2	71.38	71.00	-3.2	1,130	-0.28%
2024/06/17	20	72.18	30	72.39	71.60	-10	1,119	-0.89%
2024/06/14	9	71.14	13	70.49	71.20	-4	1,068	-0.37%
2024/06/13	45.1	70.27	31	71.21	70.50	14.1	1,033	1.36%
2024/06/12	3	68.17	3	67.83	68.00	0	871	0.00%
2024/06/07	0	0.00	2	67.80	68.00	-2	858	-0.23%
2024/06/06	2.1	68.29	0	0.00	67.70	2.1	853	0.24%
2024/06/05	0	0.00	36	67.48	67.30	-36	816	-4.41%
2024/06/04	0	0.00	1	66.90	66.50	-1	794	-0.13%
2024/06/03	0	0.00	1	66.70	66.70	-1	805	-0.12%
2024/05/31	6	66.90	1	66.60	66.60	5	817	0.61%
2024/05/30	6	67.00	1	66.20	66.20	5	806	0.62%
2024/05/29	6	66.85	1.1	67.00	66.80	5	804	0.62%
2024/05/28	3	66.10	0.1	66.90	66.80	2.9	796	0.36%
2024/05/27	2	66.70	0	0.00	66.40	2	790	0.25%
2024/05/23	1	65.60	0	0.00	65.30	1	784	0.13%
2024/05/22	0	0.00	0.4	66.20	66.80	-0.4	784	-0.05%
2024/05/21	0	0.00	0.1	66.20	65.50	-0.1	800	-0.01%
2024/05/20	0	0.00	0	65.20	64.60	0	792	0.00%
2024/05/16	0.1	64.40	0	0.00	64.60	0.1	803	0.01%
2024/05/15	0.1	64.10	0	0.00	64.50	0.1	803	0.01%
2024/05/14	0	0.00	2	63.90	63.90	-2	804	-0.25%
2024/05/13	0.2	63.90	0	63.70	63.80	0.2	807	0.02%
2024/05/07	1	64.20	1	64.20	64.20	0	803	0.00%
2024/05/06	0.1	64.70	0	0.00	64.40	0.1	801	0.01%
2024/05/03	0.1	64.70	0	0.00	64.30	0.1	800	0.01%
2024/04/30	1.1	64.70	1	64.20	64.20	0.1	808	0.01%
2024/04/25	0.1	63.20	0	0.00	63.20	0.1	852	0.01%
2024/04/23	3	62.20	0	0.00	62.40	3	870	0.34%
2024/04/22	21	62.17	1	62.20	62.00	20	875	2.29%
2024/04/19	1	63.10	65	62.00	62.00	-64	872	-7.33%
2024/04/18	0	0.00	2	63.80	63.80	-2	865	-0.23%
2024/04/15	0	66.20	0	0.00	65.20	0	848	0.00%
2024/04/12	2.1	66.40	0	0.00	66.50	2.1	858	0.24%
2024/04/10	0	0.00	0.1	66.50	66.30	-0.1	912	-0.01%
2024/04/09	0	0.00	1	66.20	66.40	-1	913	-0.11%
2024/04/01	0	0.00	0	64.00	64.80	0	931	0.00%
2024/03/29	0	0.00	1	64.60	64.40	-1	1,012	-0.10%
2024/03/28	1	66.20	1	65.20	65.00	0	1,062	0.00%
2024/03/27	1	65.80	0	0.00	65.20	1	1,062	0.09%
2024/03/22	0	64.60	1	64.70	64.70	-1	1,091	-0.09%
2024/03/21	0	0.00	2	64.50	64.80	-2	1,127	-0.18%
2024/03/20	2	65.10	2	64.80	64.50	0	1,190	0.00%
2024/03/12	0	65.30	0	0.00	64.60	0	1,793	0.00%
2024/03/11	4	63.70	0	0.00	63.70	4	1,794	0.22%
2024/03/08	1	63.00	0	0.00	63.00	1	1,796	0.06%
2024/03/07	0	0.00	30	64.26	64.30	-30	1,783	-1.68%
2024/03/06	9	65.63	19	65.33	65.20	-10	1,771	-0.56%
2024/03/05	3	66.70	0	0.00	66.40	3	1,762	0.17%
2024/03/04	2	67.00	0	67.30	66.90	2	1,769	0.11%
2024/03/01	0	0.00	0.1	67.00	67.00	-0.1	1,770	0.00%
2024/02/29	1	67.20	0	0.00	67.10	1	1,780	0.06%
2024/02/27	0	0.00	2	68.40	67.20	-2	1,804	-0.11%
2024/02/26	1	68.50	3	68.90	68.90	-2	1,879	-0.11%
2024/02/23	3	68.60	1	67.90	67.60	2	1,899	0.11%
2024/02/22	17	69.88	5	69.50	68.50	12	1,899	0.63%
2024/01/29	2	67.80	0	0.00	67.80	2	1,839	0.11%
2024/01/25	0	0.00	2	67.60	67.70	-2	1,862	-0.11%
2024/01/23	3	69.60	3	69.40	69.20	0	1,838	0.00%
2024/01/22	1	66.80	31	66.66	66.60	-30	1,792	-1.67%
2024/01/19	0	65.60	4	66.40	65.90	-4	1,785	-0.22%
2024/01/18	2	65.15	0	0.00	64.80	2	1,777	0.11%
2024/01/17	16	64.94	1	65.00	64.70	15	1,780	0.84%
2024/01/16	0	0.00	2	66.25	66.20	-2	1,759	-0.11%
2024/01/15	0	0.00	18	66.80	66.70	-18	1,755	-1.03%
2024/01/12	0	0.00	6	66.90	66.40	-6	1,757	-0.34%
2024/01/11	0	0.00	2	66.30	66.20	-2	1,752	-0.11%
2024/01/10	3	65.80	1	66.00	65.90	2	1,774	0.11%
2024/01/09	1	66.20	0	0.00	66.00	1	1,776	0.06%
2024/01/08	0	0.00	3	66.43	66.70	-3	1,774	-0.17%
2024/01/05	1	67.30	2	67.65	67.70	-1	1,761	-0.06%
2024/01/04	12	67.49	18	67.83	67.10	-6	1,749	-0.34%
2024/01/03	0	0.00	1	68.70	69.40	-1	1,707	-0.06%
2024/01/02	0	0.00	6	70.45	70.30	-6	1,693	-0.35%
2023/12/29	0	0.00	1	69.60	70.20	-1	1,683	-0.06%
2023/12/28	1	70.20	14	69.87	69.60	-13	1,675	-0.78%
2023/12/27	1	70.80	2	70.70	70.60	-1	1,658	-0.06%
2023/12/26	25	71.08	27	72.21	70.60	-2	1,639	-0.12%
2023/12/25	14	71.36	1	70.40	71.70	13	1,555	0.84%
2023/12/22	14	68.73	33	68.87	68.40	-19	1,502	-1.26%
2023/12/21	10	68.60	17	68.71	68.70	-7	1,494	-0.47%
2023/12/20	33	69.34	6	69.37	69.50	27	1,489	1.81%
2023/12/19	3	68.50	4	68.75	69.20	-1	1,476	-0.07%
2023/12/18	2	69.20	11	69.28	69.10	-9	1,451	-0.62%
2023/12/15	8	70.69	4	71.25	70.40	4	1,416	0.28%
2023/12/14	79	73.20	70.3	73.71	72.30	8.7	1,350	0.64%
2023/12/13	30	72.17	271	70.29	72.80	-241	1,139	-21.15%	大賣/鉅額交易
2023/12/12	285.1	69.24	5	68.54	69.00	280.1	894	31.31%	大買/鉅額交易
2023/12/08	2	65.45	0	0.00	65.50	2	771	0.26%
2023/12/07	0.1	66.90	2	65.80	65.90	-1.9	765	-0.25%
2023/12/05	0	0.00	0	66.30	66.70	0	739	0.00%
2023/12/04	0	66.50	0	0.00	66.30	0	739	0.00%
2023/12/01	0	0.00	0	66.50	66.40	0	734	-0.01%
2023/11/30	1	66.50	1	66.80	66.90	0	735	0.00%
2023/11/28	7	66.27	8	65.50	66.40	-1	718	-0.14%
2023/11/27	0	66.20	0	0.00	65.40	0	719	0.00%
2023/11/24	0	66.50	0	0.00	66.10	0	710	0.00%
2023/11/23	7	67.41	1	67.50	67.30	6	685	0.88%
2023/11/22	8.1	66.12	6	65.30	65.10	2.1	603	0.35%
2023/11/21	1	64.70	3	64.43	64.30	-2	575	-0.35%
2023/11/20	2	64.45	0	0.00	64.40	2	563	0.35%
2023/11/17	0	0.00	1	63.40	63.60	-1	544	-0.18%
2023/11/14	0	62.40	0	0.00	62.20	0	532	0.00%
2023/11/10	1	62.50	1	62.60	62.00	0	547	0.00%
2023/11/08	0	0.00	15	63.30	63.30	-15	580	-2.58%
2023/11/07	0	0.00	2	63.40	63.10	-2	588	-0.34%
2023/11/06	17	63.52	0	0.00	63.30	17	600	2.83%
2023/11/03	2	63.45	1	63.00	62.80	1	598	0.17%
2023/11/01	1	60.80	0	0.00	60.70	1	618	0.16%
2023/10/31	0	0.00	1	60.50	60.50	-1	635	-0.16%
2023/10/23	0	0.00	2	60.60	60.70	-2	722	-0.28%
2023/10/19	5	60.76	0	0.00	60.70	5	735	0.68%
2023/10/18	4	60.45	16	61.46	61.70	-12	736	-1.63%
2023/10/16	0	0.00	1	61.90	61.70	-1	729	-0.14%
2023/10/13	0	0.00	1	62.70	62.50	-1	736	-0.14%
2023/10/12	0	0.00	2	61.90	62.30	-2	743	-0.27%
2023/10/11	1	61.60	0	0.00	61.60	1	757	0.13%
2023/10/05	0	0.00	2	63.00	62.90	-2	793	-0.25%
2023/10/02	1	63.10	1	63.10	63.30	0	927	0.00%
2023/09/27	0	0.00	1	62.90	62.60	-1	1,004	-0.10%
2023/09/26	1	63.20	1	62.90	63.10	0	1,009	0.00%
2023/09/19	0	0.00	1	65.70	65.10	-1	1,039	-0.10%
2023/09/18	1	66.00	1	66.40	65.70	0	1,046	0.00%
2023/09/13	1	65.10	1	66.30	65.00	0	1,064	0.00%
2023/09/11	0	0.00	1	63.10	63.10	-1	1,134	-0.09%
2023/09/08	0	0.00	0	64.10	63.90	0	1,271	0.00%
2023/09/06	2	64.75	1	64.80	64.50	1	1,286	0.08%
2023/09/05	0	64.60	0	0.00	65.10	0	1,286	0.00%
2023/09/04	1	64.30	1	63.80	64.30	0	1,283	0.00%
2023/09/01	1	63.80	0	0.00	63.80	1	1,286	0.08%
2023/08/31	1	63.30	1	63.90	63.80	0	1,298	0.00%
2023/08/30	1	63.20	1	63.30	63.00	0	1,307	0.00%
2023/08/28	0	0.00	1	62.10	62.20	-1	1,453	-0.07%
2023/08/25	3	62.33	2	62.10	62.00	1	1,464	0.07%
2023/08/23	0	0.00	1	62.40	62.80	-1	1,476	-0.07%
2023/08/18	2	62.55	2	62.60	62.20	0	1,487	0.00%
2023/08/17	2	62.80	5	62.00	62.80	-3	1,487	-0.20%
2023/08/14	3	62.10	0	0.00	62.00	3	1,480	0.20%
2023/08/11	0	64.80	0	0.00	64.80	0	1,470	0.00%
2023/08/10	10	65.01	10	66.13	65.00	0	1,467	0.00%
2023/08/08	2	66.90	7	66.79	67.10	-5	1,458	-0.34%
2023/08/07	9.1	67.41	8	65.25	67.40	1.1	1,454	0.08%
2023/08/04	1	65.50	1	65.80	65.50	0	1,421	0.00%
2023/08/02	5	66.62	3	66.60	65.70	2	1,408	0.14%
2023/07/26	0	0.00	1	64.30	64.30	-1	1,323	-0.08%
2023/07/24	0	0.00	2	64.30	64.50	-2	1,318	-0.15%
2023/07/20	0	0.00	10	66.54	66.50	-10	1,315	-0.76%
2023/07/18	0	0.00	1	66.30	66.30	-1	1,307	-0.08%
2023/07/17	0	0.00	0	67.50	67.60	0	1,305	0.00%
2023/07/13	0	0.00	1	67.80	67.90	-1	1,311	-0.08%
2023/07/12	0	67.30	1	67.60	67.70	-1	1,309	-0.08%
2023/07/11	13	68.52	12	68.08	68.30	1	1,300	0.08%
2023/07/10	14.5	67.64	4	68.00	67.40	10.5	1,282	0.82%
2023/07/07	15	67.03	1	66.10	67.00	14	1,231	1.14%
2023/07/06	1	67.00	0	0.00	67.90	1	1,194	0.08%
2023/07/05	4	66.25	5	66.20	66.10	-1	1,169	-0.09%
2023/07/04	0	0.00	2	65.40	65.30	-2	1,148	-0.17%
2023/06/30	0	0.00	15	64.54	64.30	-15	1,142	-1.31%
2023/06/29	20	66.14	1	65.80	66.30	19	1,134	1.67%
2023/06/28	1	65.00	0	0.00	64.90	1	1,127	0.09%
2023/06/27	0	0.00	15	65.53	64.40	-15	1,133	-1.32%
2023/06/26	7	66.13	3	66.00	65.90	4	1,125	0.36%
2023/06/20	2	66.70	17	66.78	66.60	-15	1,132	-1.32%
2023/06/19	15	68.46	1	68.30	67.20	14	1,128	1.24%
2023/06/16	4	68.60	1	68.30	68.10	3	1,122	0.27%
2023/06/15	26	69.43	19	69.48	68.80	7	1,108	0.63%
2023/06/14	27.5	68.86	38	68.79	68.00	-10.5	1,043	-1.01%
2023/06/13	20	66.10	0	0.00	66.20	20	924	2.16%
2023/06/12	1	65.70	0	0.00	66.10	1	926	0.11%
2023/06/08	10	65.25	2	65.80	65.10	8	977	0.82%
2023/06/07	0	0.00	1	66.10	66.10	-1	1,035	-0.10%
2023/06/06	0	0.00	2	65.95	65.60	-2	1,075	-0.19%
2023/06/05	4	67.13	5	66.64	66.80	-1	1,138	-0.09%
2023/06/02	1	66.20	45	65.90	66.00	-44	1,430	-3.08%
2023/06/01	64	67.83	8	68.61	66.80	56	1,630	3.43%
2023/05/31	0	0.00	1	65.50	65.50	-1	1,517	-0.07%
2023/05/30	1	65.20	0	0.00	64.90	1	1,510	0.07%
2023/05/29	1	65.20	0	0.00	65.20	1	1,514	0.07%
2023/05/23	0	0.00	1	63.80	64.20	-1	1,527	-0.07%
2023/05/22	1	64.00	1	64.20	64.00	0	1,532	0.00%
2023/05/19	0	0.00	3	64.20	64.40	-3	1,534	-0.20%
2023/05/18	0	0.00	2	64.20	64.20	-2	1,534	-0.13%
2023/05/17	2	64.00	0	0.00	64.00	2	1,533	0.13%
2023/05/10	2	63.10	0	0.00	63.00	2	1,521	0.13%
2023/05/02	0	0.00	0	64.20	64.20	0	1,688	0.00%
2023/04/26	2	63.30	1	63.20	63.40	1	1,684	0.06%
2023/04/25	1	63.00	4	62.95	62.80	-3	1,682	-0.18%
2023/04/21	4	65.30	4	64.30	64.30	0	1,669	0.00%
2023/04/19	8	67.18	14.3	66.60	66.60	-6.3	1,661	-0.38%
2023/04/18	4	68.25	10	67.56	67.30	-6	1,661	-0.36%
2023/04/17	5	68.70	2	68.40	68.50	3	1,643	0.18%
2023/04/14	2	67.10	4	67.10	67.00	-2	1,613	-0.12%
2023/04/13	8	67.44	5	66.82	66.80	3	1,603	0.19%
2023/04/12	2	66.80	1	66.70	67.10	1	1,584	0.06%
2023/04/11	4	67.10	164	67.02	67.10	-160	1,579	-10.13%	大賣/鉅額交易
2023/04/10	16.3	66.73	66	67.00	67.00	-49.7	1,574	-3.16%
2023/04/07	2	65.80	3	65.93	65.50	-1	1,548	-0.06%
2023/04/06	0	66.10	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0	0.00	2	66.20	66.00	-2	1,540	-0.13%
2023/03/30	1	65.90	5	65.80	66.10	-4	1,537	-0.26%
2023/03/29	118	66.08	257	66.12	65.50	-139	1,530	-9.08%	大買/大賣/鉅額交易
2023/03/27	3	66.30	0	0.00	66.10	3	1,517	0.20%
2023/03/24	1	66.90	1	66.70	66.10	0	1,515	0.00%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/20	0	0.00	6	64.22	64.90	-6	1,489	-0.40%
2023/03/16	0	0.00	2	65.10	63.80	-2	1,483	-0.13%
2023/03/15	0	65.60	0	0.00	65.00	0	1,475	0.00%
2023/03/14	16	64.98	16	65.26	64.90	0	1,469	0.00%
2023/03/10	20	67.60	21	69.21	67.60	-1	1,441	-0.07%
2023/03/09	1	70.30	1	70.90	70.30	0	1,400	0.00%
2023/03/08	2	70.35	37	70.41	70.60	-35	1,394	-2.51%
2023/03/07	124	72.55	1,740.5	72.84	72.40	-1,616.5	1,322	-122.19%	大買/大賣/鉅額交易
2023/03/06	2,017	71.89	7	71.03	72.00	2,010	1,015	197.95%	大買/鉅額交易
2023/03/03	0	0.00	3	65.70	65.50	-3	792	-0.38%
2023/03/02	0	0.00	12	64.34	64.30	-12	785	-1.53%
2023/02/24	0	0.00	6	65.43	65.10	-6	797	-0.75%
2023/02/23	0	0.00	0	66.20	65.80	0	814	0.00%
2023/02/22	5	65.58	12	65.50	65.40	-7	909	-0.77%
2023/02/21	12	66.63	3	67.13	67.10	9	961	0.94%
2023/02/20	1	65.90	0	0.00	66.10	1	957	0.10%
2023/02/17	5	65.34	0	0.00	65.30	5	960	0.52%
2023/02/16	4	64.95	2	64.90	64.90	2	964	0.21%
2023/02/15	5	64.56	1	64.40	64.40	4	986	0.41%
2023/02/14	0	0.00	8	64.90	65.10	-8	1,015	-0.79%
2023/02/13	0	64.80	0	0.00	64.90	0	1,026	0.00%
2023/02/10	0	0.00	1	65.30	64.80	-1	1,044	-0.10%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/08	3	67.30	0	0.00	66.60	3	1,059	0.28%
2023/02/06	0	0.00	1	66.70	66.50	-1	1,082	-0.09%
2023/02/03	0.5	67.10	3	66.77	67.20	-2.5	1,079	-0.23%
2023/02/02	14	67.44	3	67.57	67.10	11	1,066	1.03%
2023/02/01	2	65.60	5	64.62	66.00	-3	986	-0.30%
2023/01/31	4	63.55	0	0.00	63.70	4	961	0.42%
2023/01/30	2	62.30	0	0.00	62.10	2	959	0.21%
2023/01/17	0	0.00	15	61.19	61.50	-15	968	-1.55%
2022/12/30	18	60.50	0	0.00	60.50	18	1,062	1.69%
2022/12/20	4	61.30	5.1	62.65	61.40	-1.1	1,217	-0.09%
2022/12/14	1	63.70	0	0.00	63.80	1	1,236	0.08%
2022/12/13	0	0.00	4	63.00	63.00	-4	1,235	-0.32%
2022/12/12	1	63.00	14	62.89	63.50	-13	1,239	-1.05%
2022/12/09	1	63.60	0	0.00	63.30	1	1,242	0.08%
2022/12/06	2	65.30	0	0.00	64.40	2	1,247	0.16%
2022/12/05	13	66.28	0	0.00	66.40	13	1,241	1.05%
2022/12/02	3	66.30	0	0.00	66.20	3	1,238	0.24%
2022/12/01	1	65.80	2	65.70	65.70	-1	1,230	-0.08%
2022/11/30	3	65.70	0	0.00	66.00	3	1,236	0.24%
2022/11/28	2	63.70	1	63.50	63.90	1	1,230	0.08%
2022/11/25	0	0.00	1	63.40	63.40	-1	1,279	-0.08%
2022/11/24	10	63.80	5	63.80	64.10	5	1,282	0.39%
2022/11/22	30	63.02	25.5	63.52	63.50	4.5	1,297	0.35%
2022/11/21	48	64.39	51	64.58	64.20	-3	1,296	-0.23%
2022/11/18	25.1	65.71	28	65.86	66.00	-2.9	1,280	-0.23%
2022/11/17	9	65.82	2	65.60	65.30	7	1,185	0.59%
2022/11/16	0	0.00	5	63.70	63.70	-5	1,131	-0.44%
2022/11/15	0	0.00	0.1	64.00	64.40	-0.1	1,143	0.00%
2022/11/14	3	64.10	0.1	63.90	64.00	3	1,144	0.26%
2022/11/11	0	0.00	0.1	63.50	63.70	-0.1	1,148	0.00%
2022/11/10	1	64.70	2	63.35	63.30	-1	1,151	-0.09%
2022/11/09	0	0.00	8	63.19	63.10	-8	1,156	-0.69%
2022/11/08	6	63.10	0.1	63.50	62.80	5.9	1,252	0.47%
2022/11/07	1	62.00	2	62.15	62.40	-1	1,249	-0.08%
2022/11/04	4	61.60	5	61.48	61.70	-1	1,305	-0.08%
2022/11/03	3	60.33	11	60.87	61.10	-8	1,352	-0.59%
2022/11/02	0	0.00	2	58.70	58.70	-2	1,323	-0.15%
2022/11/01	3	57.20	3	57.80	57.90	0	1,315	0.00%
2022/10/31	0	0.00	3	56.73	57.30	-3	1,317	-0.23%
2022/10/28	4	56.15	3	55.70	55.70	1	1,317	0.08%
2022/10/27	4	56.30	0	0.00	57.30	4	1,322	0.30%
2022/10/26	3	56.70	3	56.50	56.50	0	1,320	0.00%
2022/10/25	6	58.25	6	57.50	57.50	0	1,313	0.00%
2022/10/24	7	60.44	6	58.90	58.90	1	1,310	0.08%
2022/10/21	6	59.25	6	60.00	60.00	0	1,304	0.00%
2022/10/20	3	58.10	3	60.40	60.40	0	1,296	0.00%
2022/10/19	6	59.10	14	59.18	59.00	-8	1,286	-0.62%
2022/10/18	9	58.82	6	58.85	59.00	3	1,304	0.23%
2022/10/17	11	57.75	2	56.70	58.40	9	1,311	0.69%
2022/10/13	2	58.10	2	56.30	56.30	0	1,329	0.00%
2022/10/12	5	57.20	5	58.34	58.50	0	1,324	0.00%
2022/10/11	0	0.00	2	58.30	58.30	-2	1,355	-0.15%
2022/10/07	3	58.90	0.1	58.63	59.20	2.9	1,413	0.21%
2022/10/03	2	56.60	0	0.00	56.60	2	1,452	0.14%
2022/09/30	2	57.00	1	57.10	57.60	1	1,450	0.07%
2022/09/29	0.1	54.60	0	0.00	54.60	0.1	1,416	0.00%
2022/09/28	2.2	55.74	0	0.00	53.50	2.2	1,428	0.15%
2022/09/27	0.1	56.00	0	0.00	56.60	0.1	1,429	0.01%
2022/09/26	0	0.00	5	56.76	55.80	-5	1,437	-0.35%
2022/09/21	0	0.00	14	60.86	60.50	-14	1,470	-0.95%
2022/09/19	0	0.00	8	61.73	61.50	-8	1,470	-0.54%
2022/09/16	0	0.00	4	63.25	62.50	-4	1,475	-0.27%
2022/09/15	0	0.00	2	63.70	63.80	-2	1,477	-0.14%
2022/09/14	0	0.00	2	62.80	63.60	-2	1,483	-0.13%
2022/09/12	2	63.50	2	64.20	64.30	0	1,507	0.00%
2022/09/08	167	63.10	41	62.57	63.50	126	1,529	8.24%	大買/鉅額交易
2022/09/07	3	62.33	0	0.00	62.60	3	1,527	0.20%
2022/09/06	3	65.20	15	63.38	63.00	-12	1,537	-0.78%
2022/09/05	0	0.00	2	62.90	62.40	-2	1,516	-0.13%
2022/09/02	2	65.50	0	0.00	64.40	2	1,509	0.13%
2022/09/01	8	65.53	4	65.10	64.90	4	1,511	0.26%
2022/08/31	0	0.00	0.1	65.20	65.90	-0.1	1,462	-0.01%
2022/08/30	0.1	66.00	0	0.00	65.30	0.1	1,456	0.01%
2022/08/29	0	0.00	6	63.93	64.00	-6	1,438	-0.42%
2022/08/26	42	66.95	0	0.00	66.60	42	1,440	2.92%
2022/08/22	1	66.70	9	66.49	65.50	-8	1,434	-0.56%
2022/08/19	10	67.27	10	67.21	67.30	0	1,413	0.00%
2022/08/18	9	66.88	2	66.60	67.10	7	1,409	0.50%
2022/08/17	13	67.44	4	68.15	67.30	9	1,404	0.64%
2022/08/16	4	68.15	4	68.10	67.80	0	1,383	0.00%
2022/08/15	14	68.09	24.5	67.96	67.50	-10.5	1,348	-0.78%
2022/08/12	8	64.81	3	64.93	64.70	5	1,247	0.40%
2022/08/11	16.1	65.52	9	66.34	65.30	7.1	1,241	0.57%
2022/08/10	16	65.02	3.4	64.99	64.90	12.6	1,185	1.06%
2022/08/09	11	61.42	0	0.00	62.20	11	1,139	0.97%
2022/08/05	0	0.00	0.1	61.80	62.00	-0.1	1,143	0.00%
2022/08/04	5	60.88	2	61.00	61.00	3	1,154	0.26%
2022/08/03	1	60.70	4	61.55	60.40	-3	1,156	-0.26%
2022/08/02	0	0.00	2	61.05	61.00	-2	1,194	-0.17%
2022/08/01	0	62.50	0.1	62.60	62.50	0	1,266	0.00%
2022/07/29	0	0.00	4	62.55	62.50	-4	1,269	-0.32%
2022/07/28	6	62.15	0	0.00	61.40	6	1,264	0.47%
2022/07/27	4	61.50	5	62.26	62.20	-1	1,257	-0.08%
2022/07/26	1	61.10	3	61.33	61.40	-2	1,255	-0.16%
2022/07/25	2	64.20	9.1	63.40	63.00	-7.1	1,246	-0.57%
2022/07/22	7	62.71	6	62.60	62.30	1	1,225	0.08%
2022/07/21	6	62.58	5	62.30	62.90	1	1,243	0.08%
2022/07/20	5	62.46	2	62.15	61.60	3	1,235	0.24%
2022/07/19	4	61.65	0.1	62.06	62.30	3.9	1,234	0.32%
2022/07/18	8	62.16	1.1	62.72	61.90	6.9	1,229	0.56%
2022/07/15	14	61.96	5.4	61.64	62.50	8.6	1,197	0.72%
2022/07/14	0.5	59.90	1	59.50	59.80	-0.5	1,139	-0.04%
2022/07/13	1	58.50	3	57.77	57.40	-2	1,110	-0.18%
2022/07/12	1	55.00	0	0.00	54.90	1	1,088	0.09%
2022/07/08	0.2	57.30	2	56.65	57.40	-1.8	1,082	-0.17%
2022/07/07	0	0.00	2	56.15	56.20	-2	1,059	-0.19%
2022/07/06	0	0.00	10	56.90	56.00	-10	1,034	-0.97%
2022/07/05	0.2	58.60	1	57.80	58.40	-0.9	1,026	-0.08%
2022/07/04	6.3	57.88	0	0.00	56.90	6.3	1,014	0.62%
2022/07/01	0	0.00	4	59.80	56.90	-4	1,010	-0.40%
2022/06/30	4.1	62.80	0	0.00	61.70	4.1	980	0.41%
2022/06/29	0.1	64.30	1	64.50	64.50	-1	965	-0.10%
2022/06/28	0.1	65.40	0	0.00	64.80	0.1	966	0.01%
2022/06/27	0	65.90	0	0.00	66.10	0	978	0.00%
2022/06/24	0	65.30	8	64.10	64.40	-8	991	-0.81%
2022/06/23	0	0.00	7	63.21	63.20	-7	989	-0.71%
2022/06/22	9	63.09	2	63.70	63.00	7	987	0.71%
2022/06/21	2	62.70	0	0.00	65.20	2	987	0.20%
2022/06/17	0	0.00	2	65.20	64.80	-2	972	-0.21%
2022/06/16	0	0.00	3	67.03	66.00	-3	961	-0.31%
2022/06/14	0	66.60	2	66.50	66.70	-2	982	-0.20%
2022/06/13	0	0.00	22	67.90	67.00	-22	992	-2.22%
2022/06/10	4	70.65	1	69.80	69.70	3	997	0.30%
2022/06/09	0.1	69.80	1	69.50	69.70	-1	985	-0.10%
2022/06/08	3	70.30	1	69.40	69.40	2	998	0.20%
2022/06/07	3	69.30	0	0.00	69.30	3	1,009	0.30%
2022/06/06	14	69.29	2	67.50	69.00	12	1,022	1.17%
2022/06/02	2	68.45	21	68.54	68.00	-19	1,035	-1.83%
2022/06/01	20	69.63	0	0.00	69.20	20	1,069	1.87%
2022/05/31	2	68.30	1	68.60	68.90	1	1,077	0.10%
2022/05/30	2	67.90	1	68.20	67.90	1	1,087	0.09%
2022/05/26	0.1	67.40	1	67.50	66.70	-0.9	1,106	-0.08%
2022/05/25	0	67.00	0	0.00	66.90	0	1,121	0.00%
2022/05/20	1	66.00	4	66.10	66.00	-3	1,206	-0.25%
2022/05/19	0	0.00	4	65.05	66.50	-4	1,216	-0.33%
2022/05/18	1	65.70	0	0.00	65.80	1	1,227	0.08%
2022/05/17	1	65.30	4	65.10	65.30	-3	1,249	-0.24%
2022/05/16	0	0.00	0.1	63.90	63.30	-0.1	1,309	-0.01%
2022/05/11	0	63.70	2	64.10	63.20	-2	1,350	-0.15%
2022/05/10	18	61.37	8	63.22	65.00	10	1,365	0.73%
2022/05/09	1	63.90	2	64.60	63.90	-1	1,350	-0.07%
2022/05/06	0	0.00	8	70.43	70.90	-8	1,297	-0.62%
2022/05/04	0	0.00	2.1	71.35	71.10	-2.1	1,328	-0.16%
2022/05/03	0	0.00	3.2	70.72	71.30	-3.2	1,356	-0.24%
2022/04/29	0	0.00	20	71.05	70.80	-20	1,390	-1.44%
2022/04/27	2.1	70.32	0	0.00	70.50	2.1	1,424	0.15%
2022/04/25	8.1	71.41	0	0.00	70.90	8.1	1,432	0.56%
2022/04/22	0	0.00	16	74.76	74.70	-16	1,436	-1.11%
2022/04/21	0.2	75.73	0.1	76.00	76.20	0.1	1,500	0.01%
2022/04/20	8	75.43	0	0.00	75.20	8	1,525	0.52%
2022/04/19	15.1	74.90	20	74.70	74.60	-4.9	1,571	-0.31%
2022/04/18	0	0.00	0	74.23	73.70	0	1,630	0.00%
2022/04/15	0	0.00	21	75.17	74.60	-21	1,656	-1.27%
2022/04/14	0.1	76.50	2	76.35	76.40	-2	1,739	-0.11%
2022/04/13	16	75.83	0	0.00	76.20	16	1,784	0.90%
2022/04/12	5	75.12	0	0.00	74.60	5	1,877	0.27%
2022/04/11	0	0.00	2	76.25	75.10	-2	2,042	-0.10%
2022/04/07	0	0.00	2	76.75	76.10	-2	2,140	-0.09%
2022/04/06	0	0.00	1	77.70	77.70	-1	2,278	-0.04%
2022/04/01	0	0.00	4	77.70	78.60	-4	2,306	-0.17%
2022/03/31	6	79.88	0.1	79.30	79.00	5.9	2,343	0.25%
2022/03/29	3	79.77	1	80.20	79.60	2	2,405	0.08%
2022/03/28	19	78.93	0	0.00	78.90	19	2,457	0.77%
2022/03/23	0	79.60	0	0.00	79.70	0	2,736	0.00%
2022/03/18	0	0.00	20	77.05	77.20	-20	2,977	-0.67%
2022/03/17	5	77.84	0	0.00	77.90	5	3,123	0.16%
2022/03/16	17	74.90	4	75.75	75.10	13	3,204	0.41%
2022/03/15	0.1	75.79	4	75.68	75.20	-3.9	3,383	-0.12%
2022/03/14	1.1	77.26	0	0.00	77.40	1.1	3,655	0.03%
2022/03/11	0.1	77.05	2	76.90	76.80	-1.9	3,803	-0.05%
2022/03/10	3.2	78.07	16	77.70	78.20	-12.9	4,261	-0.30%
2022/03/09	14.1	75.93	0.1	76.30	76.30	14	4,438	0.32%
2022/03/08	0	75.40	4	75.25	75.00	-4	4,797	-0.08%
2022/03/07	0	0.00	14	77.59	77.30	-14	5,230	-0.27%
2022/03/04	2	80.95	3	81.20	80.80	-1	5,903	-0.02%
2022/03/03	1	82.50	6	82.83	82.20	-5	6,146	-0.08%
2022/03/02	5	82.30	2	82.05	82.40	3	6,633	0.05%
2022/03/01	11	82.25	0	0.00	82.70	11	6,960	0.16%
2022/02/25	6.1	81.06	2	81.00	80.90	4.1	7,133	0.06%
2022/02/24	4	81.13	4	81.10	80.10	0	7,408	0.00%
2022/02/23	7	84.29	1	83.80	84.00	6	8,140	0.07%
2022/02/22	4	84.35	16	84.28	83.80	-12	8,544	-0.14%
2022/02/21	10	86.60	1	87.00	86.60	9	8,875	0.10%
2022/02/18	2	87.80	2	87.85	87.50	0	8,995	0.00%
2022/02/17	2	89.50	4	89.05	88.30	-2	9,348	-0.02%
2022/02/16	11	88.09	8	89.58	87.70	3	9,614	0.03%
2022/02/15	8	87.00	5	87.66	87.20	3	9,597	0.03%
2022/02/14	0	0.00	11	85.75	85.80	-11	9,604	-0.11%
2022/02/11	1	88.70	0	0.00	87.90	1	9,606	0.01%
2022/02/10	3	89.20	17	88.72	88.50	-14	9,623	-0.15%
2022/02/09	8	88.96	8	88.21	89.00	0	9,660	0.00%
2022/02/08	26	87.33	5	86.78	88.20	21	9,651	0.22%
2022/02/07	10	85.34	2	84.50	85.70	8	9,673	0.08%
2022/01/26	0	0.00	2	84.30	84.00	-2	9,742	-0.02%
2022/01/25	0	0.00	5	85.48	84.20	-5	9,806	-0.05%
2022/01/24	6	84.90	2	84.55	85.90	4	9,935	0.04%
2022/01/21	0	0.00	2	86.60	85.50	-2	10,050	-0.02%
2022/01/20	0	0.00	24	87.73	88.00	-24	10,227	-0.23%
2022/01/19	9	88.24	44	88.03	87.70	-35	10,315	-0.34%
2022/01/18	13	89.40	3	89.13	88.40	10	10,452	0.10%
2022/01/17	15	88.68	8	86.53	88.80	7	10,459	0.07%
2022/01/14	8	86.50	23	85.98	87.00	-15	10,445	-0.14%
2022/01/13	3	88.57	23	88.70	88.90	-20	10,393	-0.19%
2022/01/12	21	88.90	3	87.70	88.60	18	10,380	0.17%
2022/01/11	14	90.22	24	90.68	89.20	-10	10,346	-0.10%
2022/01/10	26	91.99	7	91.74	92.00	19	10,289	0.18%
2022/01/07	0	0.00	20	91.42	91.00	-20	10,265	-0.19%
2022/01/06	0	0.00	2	93.90	93.90	-2	10,182	-0.02%
2022/01/05	12	95.55	66	95.54	95.20	-54	10,147	-0.53%
2022/01/04	63.1	96.55	63	95.90	96.90	0.1	10,056	0.00%
2022/01/03	22	94.65	9	94.33	95.00	13	9,897	0.13%
2021/12/30	17	94.18	12	94.06	93.90	5	9,850	0.05%
2021/12/29	35	94.57	18	94.86	93.60	17	9,816	0.17%
2021/12/28	9	94.44	23	93.60	93.90	-14	9,685	-0.14%
2021/12/27	32	94.31	14	94.25	94.00	18	9,668	0.19%
2021/12/24	6	93.68	10	93.63	92.70	-4	9,660	-0.04%
2021/12/23	21	94.11	12	94.37	93.80	9	9,637	0.09%
2021/12/22	20	94.31	65	94.06	94.00	-45	9,623	-0.47%
2021/12/21	72	93.58	12	93.22	93.70	60	9,564	0.63%
2021/12/20	7	92.67	5	92.26	92.00	2	9,464	0.02%
2021/12/17	15	91.53	5	91.88	91.20	10	9,411	0.11%
2021/12/16	21	93.85	8	93.81	94.20	13	9,293	0.14%
2021/12/15	15	92.46	18	92.91	92.10	-3	9,227	-0.03%
2021/12/14	12	93.24	26	93.46	92.00	-14	9,170	-0.15%
2021/12/13	4	94.23	17.3	93.93	93.80	-13.3	9,086	-0.15%
2021/12/10	12	96.43	62	96.13	95.50	-50	8,940	-0.56%
2021/12/09	63	98.86	230	98.09	96.90	-167	8,845	-1.89%	大賣/鉅額交易
2021/12/08	102	99.30	21	99.39	98.50	81	8,661	0.94%	大買/
2021/12/07	66	97.25	86	98.58	97.10	-20	8,383	-0.24%
2021/12/06	164	99.96	24	99.22	97.60	140	8,243	1.70%	大買/鉅額交易
2021/12/03	72	97.59	339	97.42	96.90	-267	7,806	-3.42%	大賣/鉅額交易
2021/12/02	169	100.04	142	99.71	97.00	27	7,640	0.35%	大買/大賣/
2021/12/01	152.3	99.99	237	99.07	101.50	-84.7	7,293	-1.16%	大買/大賣/
2021/11/30	237	99.61	186	99.92	99.10	51	6,853	0.74%	大買/大賣/
2021/11/29	69	94.04	246	93.86	94.10	-177	6,181	-2.86%	大賣/鉅額交易
2021/11/26	324	97.28	157	97.28	96.40	167	6,102	2.74%	大買/大賣/鉅額交易
2021/11/25	540	96.70	199	95.12	95.00	341	5,614	6.07%	大買/大賣/鉅額交易
2021/11/24	31	93.75	23.2	93.60	93.60	7.8	5,292	0.15%
2021/11/23	75	93.81	379.1	94.78	92.70	-304.1	5,125	-5.93%	大賣/鉅額交易
2021/11/22	276.2	99.87	180.2	98.66	97.50	96	4,867	1.97%	大買/大賣/
2021/11/19	91	93.71	96	93.12	93.30	-5	4,204	-0.12%
2021/11/18	130	91.47	225	91.64	90.60	-95	3,805	-2.50%	大買/大賣/
2021/11/17	42	87.98	25	87.97	87.10	17	3,454	0.49%
2021/11/16	70.3	90.71	523.1	93.30	89.80	-452.8	3,338	-13.56%	大賣/鉅額交易
2021/11/15	507	93.13	187	93.42	94.30	320	2,987	10.71%	大買/大賣/鉅額交易
2021/11/12	7	87.19	0	0.00	85.80	7	2,733	0.26%
2021/11/11	16	85.32	8	85.95	85.90	8	2,700	0.30%
2021/11/10	28	85.78	18	85.19	85.70	10	2,730	0.37%
2021/11/09	0	0.00	1	85.00	84.90	-1	2,747	-0.04%
2021/11/08	7	85.94	1	84.30	84.10	6	2,768	0.22%
2021/11/05	15	87.01	10	88.00	87.10	5	2,769	0.18%
2021/11/04	111	88.33	20	88.11	87.60	91	2,776	3.28%	大買/
2021/11/03	139	87.59	24	86.56	87.30	115	2,807	4.10%	大買/鉅額交易
2021/11/02	93	86.74	25	88.09	86.20	68	2,751	2.47%
2021/11/01	43	88.77	167	89.21	87.70	-124	2,682	-4.62%	大賣/鉅額交易
2021/10/29	70	88.34	22.6	87.78	88.50	47.4	2,551	1.86%
2021/10/28	208	86.63	28	86.90	87.60	180	2,440	7.37%	大買/鉅額交易
2021/10/27	71	83.29	12	83.53	83.60	59	2,248	2.62%
2021/10/26	28	81.44	8	81.30	81.00	20	2,177	0.92%
2021/10/25	0	0.00	1	78.90	79.10	-1	2,043	-0.05%
2021/10/21	1.6	77.37	3	77.40	76.20	-1.4	2,199	-0.07%
2021/10/14	2	74.50	2	73.00	74.60	0	2,590	0.00%
2021/10/13	2	74.50	3	74.63	72.80	-1	2,665	-0.04%
2021/10/12	2	74.80	2.2	74.44	74.60	-0.2	2,734	-0.01%
2021/10/08	0.3	75.70	0	0.00	75.50	0.3	2,802	0.01%
2021/10/07	0.2	75.41	0	0.00	75.50	0.2	2,914	0.01%
2021/10/06	3	72.80	0	0.00	73.00	3	3,545	0.08%
2021/10/05	3	73.43	0	0.00	73.50	3	3,752	0.08%
2021/10/04	2	72.40	10	72.33	71.50	-8	3,780	-0.21%
2021/10/01	2	74.00	18	73.83	73.50	-16	3,819	-0.42%
2021/09/29	1.1	76.38	20	76.98	75.70	-18.9	4,236	-0.45%
2021/09/28	1.2	78.56	0	0.00	78.30	1.2	4,308	0.03%
2021/09/24	0.1	79.80	1	80.10	80.10	-0.9	4,502	-0.02%
2021/09/23	1	79.70	5	79.70	79.40	-4	4,629	-0.09%
2021/09/22	2	78.20	2	78.40	79.20	0	4,870	0.00%
2021/09/17	2	79.60	0	0.00	79.80	2	5,327	0.04%
2021/09/16	1	80.60	5	80.36	80.30	-4	5,816	-0.07%
2021/09/15	6	79.22	3	79.07	79.50	3	5,953	0.05%
2021/09/14	0	0.00	7	79.19	79.40	-7	5,957	-0.12%
2021/09/13	0	0.00	5	78.60	79.00	-5	5,972	-0.08%
2021/09/09	4	79.60	5	78.16	79.90	-1	6,033	-0.02%
2021/09/08	4	79.50	2	79.65	78.20	2	6,034	0.03%
2021/09/07	0.2	81.15	29	80.54	80.80	-28.8	6,014	-0.48%
2021/09/06	15	83.60	69	82.34	81.10	-54	6,010	-0.90%
2021/09/03	0	0.00	10	82.80	82.30	-10	6,001	-0.17%
2021/09/02	2	84.70	93	83.96	82.50	-91	5,999	-1.52%
2021/09/01	112	86.23	23	85.83	84.40	89	5,976	1.49%	大買/
2021/08/31	0	0.00	14	82.68	83.70	-14	5,808	-0.24%
2021/08/30	0	0.00	21	82.40	82.60	-21	5,832	-0.36%
2021/08/27	0	0.00	9	83.22	83.00	-9	5,834	-0.15%
2021/08/26	0	0.00	22	83.65	84.40	-22	5,837	-0.38%
2021/08/25	63	84.37	8	84.39	83.40	55	5,850	0.94%
2021/08/24	2	80.60	3	80.80	81.10	-1	5,818	-0.02%
2021/08/23	19	80.87	5	81.10	81.40	14	5,850	0.24%
2021/08/20	6	79.62	11	78.55	78.60	-5	5,873	-0.09%
2021/08/19	0	0.00	13	78.90	78.50	-13	5,897	-0.22%
2021/08/18	26	79.77	15	77.93	80.70	11	5,935	0.19%
2021/08/17	13	80.90	28	79.23	78.50	-15	5,938	-0.25%
2021/08/16	3.1	79.90	70	80.22	79.90	-67	5,943	-1.13%
2021/08/13	2	84.25	77	83.66	83.00	-75	5,914	-1.27%
2021/08/12	103	84.43	41	84.72	85.50	62	5,910	1.05%	大買/
2021/08/11	4.1	82.09	79	82.85	81.50	-74.9	5,905	-1.27%
2021/08/10	0	0.00	48	85.20	85.30	-48	5,891	-0.81%
2021/08/09	34	87.37	17	86.43	86.00	17	5,919	0.29%
2021/08/06	11	86.00	21	85.32	84.80	-10	5,888	-0.17%
2021/08/05	9	87.27	4	86.93	86.00	5	5,938	0.08%
2021/08/04	10	86.68	28	86.90	86.10	-18	6,030	-0.30%
2021/08/03	74	88.02	11	87.30	88.00	63	6,078	1.04%
2021/08/02	10	86.59	8	85.80	86.60	2	6,180	0.03%
2021/07/30	4	86.45	3	87.17	85.80	1	6,216	0.02%
2021/07/29	10	86.97	4	87.05	87.10	6	6,226	0.10%
2021/07/28	17	86.05	104	85.65	85.90	-87	6,249	-1.39%	大賣/
2021/07/27	16	92.13	78	90.75	89.30	-62	6,322	-0.98%
2021/07/26	75	91.67	28	91.29	91.70	47	6,284	0.75%
2021/07/23	12	90.22	20	89.96	89.20	-8	6,240	-0.13%
2021/07/22	17.1	89.78	41	89.04	89.20	-23.9	6,484	-0.37%
2021/07/21	41	89.49	36	88.00	88.20	5	6,516	0.08%
2021/07/20	9	87.42	69	87.08	86.60	-60	6,441	-0.93%
2021/07/19	4	89.95	17	90.33	89.50	-13	6,373	-0.20%
2021/07/16	26	91.50	13	91.27	91.30	13	6,365	0.20%
2021/07/15	4	90.68	14	89.93	90.40	-10	6,363	-0.16%
2021/07/14	18	91.43	82	91.29	90.60	-64	6,334	-1.01%
2021/07/13	281	97.48	262	95.62	92.20	19	6,255	0.30%	大買/大賣/
2021/07/12	112	93.27	18	92.72	94.30	94	5,656	1.66%	大買/
2021/07/09	8	90.44	21	90.32	90.20	-13	5,498	-0.24%
2021/07/08	15	91.28	17	90.75	91.10	-2	5,553	-0.04%
2021/07/07	9	91.57	66	90.79	90.80	-57	5,573	-1.02%
2021/07/06	148	94.68	115	93.74	92.10	33	5,563	0.59%	大買/大賣/
2021/07/05	76	91.72	23.1	91.91	91.60	52.9	5,337	0.99%
2021/07/02	45	90.08	13	89.06	89.20	32	5,510	0.58%
2021/07/01	14	90.30	62	89.54	88.00	-48	5,490	-0.87%
2021/06/30	36	92.09	95	92.92	92.00	-59	5,433	-1.09%
2021/06/29	106	92.28	81.1	91.38	92.50	24.9	5,408	0.46%	大買/
2021/06/28	164	94.01	132	93.42	92.40	32	5,203	0.62%	大買/大賣/
2021/06/25	264.1	91.13	48	90.81	91.00	216.1	4,772	4.53%	大買/鉅額交易
2021/06/24	58.1	84.76	6	84.07	86.20	52.1	4,312	1.21%
2021/06/23	11	81.82	3	82.30	81.90	8	4,197	0.19%
2021/06/22	0	0.00	7	80.43	79.70	-7	4,216	-0.17%
2021/06/21	11	81.71	29	81.18	80.80	-18	4,232	-0.43%
2021/06/18	11	83.45	13.1	82.61	83.30	-2.1	4,293	-0.05%
2021/06/17	0	0.00	1	82.30	82.00	-1	4,371	-0.02%
2021/06/16	1	80.90	13	81.17	80.90	-12	4,455	-0.27%
2021/06/15	5	82.30	1	82.90	82.00	4	4,576	0.09%
2021/06/11	0	0.00	6	81.62	81.20	-6	4,646	-0.13%
2021/06/09	0	0.00	2	80.20	80.50	-2	4,810	-0.04%
2021/06/08	8	81.28	3	80.13	79.90	5	4,865	0.10%
2021/06/07	13	79.77	25	78.95	80.90	-12	5,077	-0.24%
2021/06/04	4	80.88	2	80.80	81.00	2	5,210	0.04%
2021/06/03	5	82.04	8	81.63	81.90	-3	5,331	-0.06%
2021/06/02	4	80.53	16.2	80.85	80.60	-12.2	5,422	-0.23%
2021/06/01	21	83.74	32	83.10	82.50	-11	5,826	-0.19%
2021/05/31	18	82.56	14	81.35	82.00	4	5,898	0.07%
2021/05/28	5	81.30	7	80.46	81.20	-2	5,980	-0.03%
2021/05/27	11	79.42	18.5	79.03	79.20	-7.5	6,098	-0.12%
2021/05/26	8	79.49	23.6	78.98	79.00	-15.6	6,293	-0.25%
2021/05/25	38	78.70	3.1	78.55	78.20	34.9	6,397	0.54%
2021/05/24	28	76.33	21	75.20	77.40	7	6,618	0.11%
2021/05/21	34	76.11	3	75.70	76.20	31	6,937	0.45%
2021/05/20	20	75.10	28.1	74.46	73.90	-8.1	7,728	-0.10%
2021/05/19	29	75.12	9	73.10	75.00	20	8,583	0.23%
2021/05/18	50	71.78	2	71.30	73.60	48	8,963	0.54%
2021/05/17	8.1	70.30	54	68.66	68.30	-45.9	8,983	-0.51%
2021/05/14	25	74.89	34.2	73.35	73.50	-9.2	9,000	-0.10%
2021/05/13	81.1	72.00	71	70.73	74.20	10.1	9,084	0.11%
2021/05/12	71	76.56	84	73.18	72.00	-13	9,244	-0.14%
2021/05/11	1.2	77.73	36	78.09	77.60	-34.8	9,154	-0.38%
2021/05/10	47	86.73	21	83.41	82.50	26	9,133	0.28%
2021/05/06	8.2	77.65	8	76.44	76.90	0.2	9,143	0.00%
2021/05/05	2	78.69	15	77.29	77.00	-13	9,153	-0.14%
2021/05/04	16	78.05	66	79.80	78.10	-50	9,146	-0.55%
2021/05/03	5	85.98	21	86.22	85.60	-16	9,019	-0.18%
2021/04/29	11	89.17	26	89.58	88.70	-15	8,986	-0.17%
2021/04/28	88	92.73	213	93.35	90.70	-125	8,972	-1.39%	大賣/鉅額交易
2021/04/27	163	90.79	22	90.06	91.20	141	8,731	1.61%	大買/鉅額交易
2021/04/26	21	89.31	18	88.71	88.90	3	8,680	0.03%
2021/04/23	18	88.09	4	87.55	88.20	14	8,683	0.16%
2021/04/22	9	88.48	33	88.53	86.60	-24	8,696	-0.28%
2021/04/21	38	90.19	50	89.12	88.80	-12	8,661	-0.14%
2021/04/20	15	90.07	9	88.99	90.00	6	8,621	0.07%
2021/04/19	11	89.37	6	88.73	88.80	5	8,673	0.06%
2021/04/16	22	90.53	12	90.30	89.80	10	8,803	0.11%
2021/04/15	32	89.19	10	88.88	89.30	22	8,847	0.25%
2021/04/14	11	86.80	28	86.73	87.40	-17	8,872	-0.19%
2021/04/13	6	90.25	47	89.00	88.10	-41	8,858	-0.46%
2021/04/12	13	90.52	48	90.66	90.00	-35	8,845	-0.40%
2021/04/09	69	91.27	50	92.04	90.70	19	8,899	0.21%
2021/04/08	159	92.94	18	91.97	93.30	141	8,771	1.61%	大買/鉅額交易
2021/04/07	9	89.10	0	0.00	89.20	9	8,521	0.11%
2021/04/06	25	89.30	57	88.39	87.70	-32	8,521	-0.38%
2021/04/01	29	90.26	11	90.43	89.70	18	8,460	0.21%
2021/03/31	11	89.49	4	89.35	89.30	7	8,378	0.08%
2021/03/30	5	88.96	46	88.84	88.90	-41	8,353	-0.49%
2021/03/29	23	88.78	1.1	88.74	88.80	21.9	8,334	0.26%
2021/03/26	55	87.97	1	87.40	88.20	54	8,323	0.65%
2021/03/25	5	86.64	1	86.30	86.30	4	8,295	0.05%
2021/03/24	2	87.80	4	87.30	87.50	-2	8,304	-0.02%
2021/03/23	3	87.70	23	87.29	87.10	-20	8,284	-0.24%
2021/03/22	21	90.17	118	89.66	88.80	-97	8,227	-1.18%	大賣/
2021/03/19	17	91.14	26	90.92	91.10	-9	8,208	-0.11%
2021/03/18	29	91.02	27	90.89	91.20	2	8,174	0.02%
2021/03/17	12	90.53	107	90.14	89.30	-95	8,218	-1.16%	大賣/
2021/03/16	100	90.77	23	90.15	89.90	77	8,359	0.92%
2021/03/15	7	89.29	4	88.63	88.80	3	8,476	0.04%
2021/03/12	5	89.30	127	89.62	89.10	-122	8,447	-1.44%	大賣/鉅額交易
2021/03/11	135	92.49	29.1	91.44	90.10	105.9	8,423	1.26%	大買/鉅額交易
2021/03/10	64.2	90.58	16	90.41	90.40	48.2	8,239	0.58%
2021/03/09	25.1	88.49	20	87.83	89.20	5.1	8,160	0.06%
2021/03/08	3.2	89.58	69	88.78	87.00	-65.8	8,088	-0.81%
2021/03/05	160	90.69	113	90.46	88.10	47	8,016	0.59%	大買/大賣/
2021/03/04	12	86.97	26	88.02	86.10	-14	7,670	-0.18%
2021/03/03	24	90.34	18	88.89	89.80	6	7,702	0.08%
2021/03/02	48	89.74	96	91.28	88.90	-48	7,600	-0.63%
2021/02/26	98	92.04	35.3	90.82	92.00	62.7	7,479	0.84%
2021/02/25	13	90.37	61	90.32	89.70	-48	7,279	-0.66%
2021/02/24	47	93.93	71.2	93.79	90.70	-24.1	7,132	-0.34%
2021/02/23	124	93.22	153	92.68	93.20	-29	6,872	-0.42%	大買/大賣/
2021/02/22	393	98.49	338	97.83	95.80	55	6,549	0.84%	大買/大賣/
2021/02/19	322	89.72	1,077.1	88.19	94.00	-755	5,820	-12.97%	大買/大賣/鉅額交易
2021/02/18	1,188	85.21	155	83.03	85.50	1,033	4,952	20.86%	大買/大賣/鉅額交易
2021/02/17	10	77.15	7.3	76.00	77.80	2.7	4,570	0.06%
2021/02/05	10	76.32	16	76.68	75.60	-6	4,508	-0.13%
2021/02/04	21	77.41	26	76.73	77.10	-5	4,465	-0.11%
2021/02/03	37	76.42	21	76.59	75.70	16	4,357	0.37%
2021/02/02	1	72.50	0	0.00	72.40	1	4,182	0.02%
2021/02/01	1	72.30	4	71.65	72.30	-3	4,219	-0.07%
2021/01/29	33	76.66	33	75.82	73.80	0	4,167	0.00%
2021/01/28	10	75.22	13	75.26	74.30	-3	4,016	-0.07%
2021/01/27	6	74.30	0	0.00	74.80	6	3,975	0.15%
2021/01/26	18	74.73	2	73.75	72.90	16	3,935	0.41%
2021/01/25	15	73.93	3	73.80	73.90	12	3,903	0.31%
2021/01/22	4	72.85	0	0.00	73.20	4	3,877	0.10%
2021/01/21	2	70.60	6	71.80	71.00	-4	3,846	-0.10%
2021/01/20	1	72.20	1	72.50	72.10	0	3,809	0.00%
2021/01/19	14	75.44	10	75.15	75.20	4	3,750	0.11%
2021/01/18	5	73.38	0	0.00	73.80	5	3,709	0.13%
2021/01/15	0.1	76.70	1	75.50	75.50	-1	3,670	-0.03%
2021/01/14	1	77.30	12	77.60	77.70	-11	3,619	-0.30%
2021/01/13	1	76.70	8	76.69	76.70	-7	3,590	-0.19%
2021/01/12	1.6	77.38	22	77.21	76.10	-20.4	3,555	-0.57%
2021/01/11	33	79.50	22	78.80	79.90	11	3,465	0.32%
2021/01/08	35	77.95	13	77.19	77.60	22	3,298	0.67%
2021/01/07	5	76.64	7	75.64	77.10	-2	3,212	-0.06%
2021/01/06	7	74.60	65	75.59	74.60	-58	3,156	-1.84%
2021/01/05	48	77.52	7	77.66	77.50	41	3,075	1.33%
2021/01/04	2	77.90	7	76.01	78.00	-5	3,019	-0.17%
2020/12/30	3	74.20	1	74.80	74.30	2	2,885	0.07%
2020/12/29	0	0.00	1	74.50	73.70	-1	2,867	-0.03%
2020/12/28	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2020/12/25	5	73.38	0	0.00	72.70	5	2,798	0.18%
2020/12/24	1	73.00	0	0.00	72.70	1	2,779	0.04%
2020/12/23	2	71.20	1	70.40	71.70	1	2,781	0.04%
2020/12/22	0	0.00	5	70.20	70.20	-5	2,781	-0.18%
2020/12/17	0	73.00	3	72.30	72.30	-3	2,701	-0.11%
2020/12/15	25	74.76	0	0.00	72.20	25	2,672	0.94%
2020/12/14	0	75.60	10	77.15	75.50	-10	2,592	-0.38%
2020/12/11	11	79.01	46	78.18	77.20	-35	2,545	-1.37%
2020/12/10	15.1	79.49	23	78.90	79.90	-7.9	2,382	-0.33%
2020/12/09	16	76.72	16	75.87	78.80	0	2,176	0.00%
2020/12/08	1	73.20	1	73.20	73.30	0	1,938	0.00%
2020/12/07	0	0.00	2	72.15	72.50	-2	1,922	-0.10%
2020/12/04	0	0.00	18	73.79	73.70	-18	1,889	-0.95%
2020/12/03	9	74.68	9	74.28	74.20	0	1,868	0.00%
2020/12/02	6	74.00	6	73.02	73.90	0	1,793	0.00%
2020/12/01	13	72.44	13	72.00	72.40	0	1,747	0.00%
2020/11/30	21	72.86	7	73.34	73.20	14	1,727	0.81%
2020/11/27	37	72.61	30	73.54	74.00	7	1,682	0.42%
2020/11/26	3	71.20	8	70.80	70.70	-5	1,507	-0.33%
2020/11/25	30	71.02	9	70.22	70.20	21	1,493	1.41%
2020/11/24	0	0.00	5	70.80	70.60	-5	1,471	-0.34%
2020/11/19	3	69.57	0	69.70	69.30	3	1,458	0.21%
2020/11/18	14	70.54	39	70.40	70.30	-25	1,453	-1.72%
2020/11/17	6	69.30	1	69.40	69.40	5	1,379	0.36%
2020/11/16	0	69.50	0	0.00	68.70	0	1,424	0.00%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/12	4	69.52	2	69.25	69.00	2	1,426	0.14%
2020/11/10	12	68.17	0	0.00	68.50	12	1,405	0.85%
2020/11/09	22	66.56	6	65.60	67.90	16	1,366	1.17%
2020/11/05	8	65.35	2	65.00	64.90	6	1,371	0.44%
2020/11/03	0	0.00	1	65.10	64.70	-1	1,411	-0.07%
2020/11/02	0	0.00	1	63.10	63.00	-1	1,442	-0.07%
2020/10/30	0	0.00	1	63.70	63.60	-1	1,485	-0.07%
2020/10/27	0	0.00	1	65.10	65.00	-1	1,540	-0.06%
2020/10/26	1	65.20	0	0.00	64.90	1	1,581	0.06%
2020/10/23	0	0.00	3	65.10	65.20	-3	1,610	-0.19%
2020/10/14	3	65.63	5	66.66	66.60	-2	1,992	-0.10%
2020/10/08	0	0.00	1	66.30	66.00	-1	2,110	-0.05%
2020/10/06	0	0.00	3	65.23	65.40	-3	2,244	-0.13%
2020/10/05	2	64.60	0	0.00	64.70	2	2,411	0.08%
2020/09/30	0	0.00	1	63.90	64.40	-1	2,637	-0.04%
2020/09/28	1	65.20	1	63.20	65.30	0	3,547	0.00%
2020/09/25	2	61.90	3	62.93	62.20	-1	3,596	-0.03%
2020/09/24	2	64.00	1	64.70	63.90	1	3,593	0.03%
2020/09/23	0	0.00	2	66.30	65.80	-2	3,587	-0.06%
2020/09/22	2	66.30	0	0.00	66.10	2	3,637	0.05%
2020/09/18	1	68.00	0	0.00	68.10	1	3,653	0.03%
2020/09/17	3	68.00	0	0.00	67.90	3	3,672	0.08%
2020/09/15	1	67.00	1	66.50	66.80	0	3,674	0.00%
2020/09/14	3	66.80	0	0.00	66.30	3	3,807	0.08%
2020/09/10	0	0.00	1	64.80	64.40	-1	3,849	-0.03%
2020/09/09	0	0.00	8	64.18	64.60	-8	3,879	-0.21%
2020/09/08	1	65.00	10	65.13	65.10	-9	3,898	-0.23%
2020/09/04	2	66.20	3	65.90	66.40	-1	3,990	-0.03%
2020/09/03	0	0.00	10	68.18	67.50	-10	4,170	-0.24%
2020/09/02	11	68.48	0	0.00	68.20	11	4,182	0.26%
2020/09/01	0	0.00	2	65.50	65.50	-2	4,161	-0.05%
2020/08/31	1	66.40	0	0.00	66.00	1	4,173	0.02%
2020/08/27	0	0.00	11	66.64	66.10	-11	4,267	-0.26%
2020/08/26	2	66.50	5	65.38	66.60	-3	4,415	-0.07%
2020/08/25	21	65.24	0	0.00	65.30	21	4,424	0.47%
2020/08/24	6	64.30	2	64.15	64.30	4	4,426	0.09%
2020/08/21	2	64.90	2.9	64.82	65.00	-0.9	4,434	-0.02%
2020/08/20	3	63.33	27	63.98	63.60	-24	4,430	-0.54%
2020/08/18	1	71.10	17	70.65	70.30	-16	4,369	-0.37%
2020/08/17	15	71.12	1	70.80	70.80	14	4,367	0.32%
2020/08/14	3	70.60	11	69.60	70.70	-8	4,370	-0.18%
2020/08/13	11	71.15	18	70.27	70.00	-7	4,368	-0.16%
2020/08/12	0	0.00	17	70.54	69.90	-17	4,365	-0.39%
2020/08/11	16	71.03	1	70.30	71.10	15	4,377	0.34%
2020/08/10	0	0.00	4	70.90	69.90	-4	4,387	-0.09%
2020/08/07	6.5	71.80	9	71.86	70.80	-2.5	4,407	-0.06%
2020/08/06	13	71.73	2	72.00	71.60	11	4,397	0.25%
2020/08/05	1	71.10	3.1	70.81	71.30	-2.1	4,403	-0.05%
2020/08/04	8	70.20	9	70.83	69.90	-1	4,400	-0.02%
2020/08/03	8	69.54	4	69.23	69.00	4	4,527	0.09%
2020/07/31	0	0.00	13	69.08	69.00	-13	4,580	-0.28%
2020/07/30	14	69.48	11	68.92	69.40	3	4,592	0.07%
2020/07/29	2	68.55	1	68.50	68.50	1	4,577	0.02%
2020/07/28	5	67.98	4	68.03	67.30	1	4,577	0.02%
2020/07/27	2	69.20	1	69.00	69.00	1	4,590	0.02%
2020/07/24	4	70.48	8	70.50	70.40	-4	4,594	-0.09%
2020/07/23	0	0.00	1	73.10	72.30	-1	4,568	-0.02%
2020/07/22	15	73.60	36	72.76	73.00	-21	4,581	-0.46%
2020/07/21	35	72.65	2	72.30	72.00	33	4,496	0.73%
2020/07/20	0	0.00	4	71.05	71.00	-4	4,452	-0.09%
2020/07/17	10	71.67	11	71.59	71.20	-1	4,448	-0.02%
2020/07/16	11	72.01	1	71.30	71.50	10	4,457	0.22%
2020/07/15	14	73.00	9	71.84	71.20	5	4,439	0.11%
2020/07/14	12	73.98	6	73.03	72.60	6	4,456	0.13%
2020/07/13	6	75.67	22	75.93	75.20	-16	4,414	-0.36%
2020/07/10	17	76.95	36.5	76.70	75.00	-19.5	4,421	-0.44%
2020/07/09	19	80.46	22.5	80.54	79.90	-3.5	4,363	-0.08%
2020/07/08	140	81.36	164	80.54	81.40	-24	4,194	-0.57%	大買/大賣/
2020/07/07	86	73.52	26	73.98	77.10	60	3,612	1.66%
2020/07/06	12	71.89	3	72.00	72.10	9	3,368	0.27%
2020/07/03	10	70.83	7	71.70	70.60	3	3,365	0.09%
2020/07/02	0	0.00	22	71.35	71.20	-22	3,431	-0.64%
2020/07/01	23	71.19	16	70.63	71.00	7	3,440	0.20%
2020/06/30	15	70.21	2	70.20	70.10	13	3,412	0.38%
2020/06/29	5	68.86	4	69.10	68.80	1	3,425	0.03%
2020/06/24	3	70.53	2	70.10	70.20	1	3,431	0.03%
2020/06/23	2	70.20	0	0.00	70.10	2	3,459	0.06%
2020/06/22	7	70.70	25	70.55	70.70	-18	3,480	-0.52%
2020/06/19	3	72.23	1	71.30	70.00	2	3,529	0.06%
2020/06/17	27	70.41	1	70.60	70.30	26	3,447	0.75%
2020/06/16	0	0.00	2	69.20	69.70	-2	3,475	-0.06%
2020/06/15	2	69.05	3	69.13	68.00	-1	3,541	-0.03%
2020/06/12	0	0.00	6	67.70	68.80	-6	3,559	-0.17%
2020/06/11	3	71.30	21	70.69	69.90	-18	3,586	-0.50%
2020/06/10	56	73.76	114	73.55	72.20	-58	3,590	-1.62%	大賣/
2020/06/09	79	72.32	2	72.20	72.40	77	3,506	2.20%
2020/06/08	2	71.80	14	72.05	71.50	-12	3,570	-0.34%
2020/06/05	21	72.21	1	71.90	72.50	20	3,567	0.56%
2020/06/04	6	71.95	6	71.90	71.40	0	3,593	0.00%
2020/06/03	27	73.36	23	72.95	72.40	4	3,618	0.11%
2020/06/02	37	72.59	44	71.67	72.30	-7	3,568	-0.20%
2020/06/01	36	70.32	4	70.35	70.60	32	3,436	0.93%
2020/05/29	2	69.00	5	68.74	68.50	-3	3,434	-0.09%
2020/05/28	11	70.81	5	70.80	68.80	6	3,474	0.17%
2020/05/27	4	70.20	18	70.06	70.20	-14	3,511	-0.40%
2020/05/26	14	70.28	5	69.66	69.50	9	3,585	0.25%
2020/05/25	10	69.40	0	0.00	69.00	10	3,620	0.28%
2020/05/22	0	0.00	17	68.61	68.10	-17	3,694	-0.46%
2020/05/21	89	69.64	10	69.02	69.60	79	3,740	2.11%
2020/05/20	6	69.12	3	68.13	68.20	3	3,767	0.08%
2020/05/19	4	67.95	5	68.16	68.00	-1	3,884	-0.03%
2020/05/18	7	68.07	2	67.25	67.30	5	4,012	0.12%
2020/05/15	10	66.30	6	67.40	67.20	4	4,013	0.10%
2020/05/14	0	0.00	23	70.14	68.80	-23	4,008	-0.57%
2020/05/13	1	70.60	2	71.00	70.80	-1	4,004	-0.02%
2020/05/12	4	71.35	3	71.33	71.00	1	4,052	0.02%
2020/05/11	23	70.81	0	0.00	70.90	23	4,099	0.56%
2020/05/08	3	71.00	5	71.24	70.70	-2	4,087	-0.05%
2020/05/07	11	73.95	0	0.00	74.60	11	3,973	0.28%
2020/05/06	1	72.00	11	71.24	71.30	-10	3,944	-0.25%
2020/05/05	1	71.00	3	70.60	71.20	-2	3,964	-0.05%
2020/05/04	2	70.70	6	70.78	70.70	-4	4,041	-0.10%
2020/04/30	4	72.53	0	0.00	72.60	4	4,096	0.10%
2020/04/29	2	71.00	4	71.20	71.30	-2	4,105	-0.05%
2020/04/28	0	0.00	1	71.50	70.40	-1	4,132	-0.02%
2020/04/27	3	70.37	4	70.15	70.40	-1	4,228	-0.02%
2020/04/24	0	0.00	2	68.70	68.20	-2	4,231	-0.05%
2020/04/23	1	69.10	2	68.95	68.50	-1	4,294	-0.02%
2020/04/22	2	67.50	10	68.10	68.50	-8	4,402	-0.18%
2020/04/21	7	67.93	37	68.85	67.50	-30	4,488	-0.67%
2020/04/20	1	70.40	41	69.77	70.40	-40	4,530	-0.88%
2020/04/17	5	70.30	3	70.63	69.20	2	4,584	0.04%
2020/04/16	2	69.75	9	69.86	69.70	-7	4,725	-0.15%
2020/04/15	1	69.40	4	69.73	70.10	-3	4,829	-0.06%
2020/04/14	6	70.05	3	69.80	69.70	3	4,917	0.06%
2020/04/13	8	67.06	10	67.68	67.40	-2	5,160	-0.04%
2020/04/10	1	66.80	5	66.96	66.80	-4	5,536	-0.07%
2020/04/09	7	68.20	9	68.26	67.30	-2	5,868	-0.03%
2020/04/08	2	68.30	1	67.10	68.40	1	6,121	0.02%
2020/04/07	8	65.04	4	66.93	66.60	4	6,268	0.06%
2020/04/06	3	61.87	3	62.37	62.40	0	6,416	0.00%
2020/04/01	0	0.00	6	61.10	62.00	-6	6,722	-0.09%
2020/03/31	1	61.80	3	62.00	61.00	-2	7,310	-0.03%
2020/03/30	1	60.30	3	61.40	61.90	-2	7,651	-0.03%
2020/03/27	5	62.40	3	61.37	61.00	2	7,928	0.03%
2020/03/26	2.9	61.38	7	61.49	61.80	-4.1	8,385	-0.05%
2020/03/25	16	61.82	22	61.89	61.60	-6	8,673	-0.07%
2020/03/24	7	58.76	15	58.73	58.90	-8	8,750	-0.09%
2020/03/23	5	54.32	2	53.80	54.10	3	8,864	0.03%
2020/03/20	16	56.28	10	56.72	57.50	6	9,195	0.07%
2020/03/19	17	53.12	13	52.73	52.30	4	9,238	0.04%
2020/03/18	6	59.82	10	60.38	58.10	-4	9,165	-0.04%
2020/03/17	7	59.09	1	58.00	60.20	6	9,235	0.06%
2020/03/16	38	65.94	24	66.18	62.00	14	9,171	0.15%
2020/03/13	26	64.29	31	65.25	68.00	-5	9,102	-0.05%
2020/03/12	20	72.03	87	74.33	71.00	-67	9,013	-0.74%
2020/03/11	0	0.00	14	79.83	78.50	-14	8,929	-0.16%
2020/03/10	12	78.78	11	79.85	80.80	1	8,950	0.01%
2020/03/09	15	79.60	12	79.78	79.00	3	8,906	0.03%
2020/03/06	2	83.55	6	83.63	83.20	-4	8,846	-0.05%
2020/03/05	8	84.81	8	84.93	84.60	0	8,831	0.00%
2020/03/04	6	83.12	11	82.89	83.70	-5	8,817	-0.06%
2020/03/03	6	83.72	18	84.15	83.70	-12	8,805	-0.14%
2020/03/02	42	82.30	15	82.92	81.50	27	8,759	0.31%
2020/02/27	9	86.72	14	84.65	83.70	-5	8,723	-0.06%
2020/02/26	6	89.02	19	89.59	88.30	-13	8,644	-0.15%
2020/02/25	19	90.61	7	90.60	90.30	12	8,605	0.14%
2020/02/24	7	91.89	2	89.90	91.90	5	8,532	0.06%
2020/02/21	4	90.53	4	90.43	90.70	0	8,502	0.00%
2020/02/20	48	92.18	69	92.40	91.00	-21	8,474	-0.25%
2020/02/19	131	90.97	73	90.53	92.10	58	8,358	0.69%	大買/
2020/02/18	10	88.30	5	88.52	88.30	5	8,233	0.06%
2020/02/17	3	88.43	6	89.17	88.40	-3	8,238	-0.04%
2020/02/14	6	88.48	23	88.27	88.80	-17	8,215	-0.21%
2020/02/13	2	88.50	18	88.26	87.80	-16	8,200	-0.20%
2020/02/12	18	87.94	12	87.54	88.50	6	8,187	0.07%
2020/02/11	0	0.00	16	84.94	85.50	-16	8,131	-0.20%
2020/02/10	0	0.00	31	84.01	84.00	-31	8,140	-0.38%
2020/02/07	1	86.70	7	85.93	85.40	-6	8,138	-0.07%
2020/02/06	6	87.27	4	87.83	88.00	2	8,139	0.02%
2020/02/05	6	87.00	19	88.51	86.70	-13	8,141	-0.16%
2020/02/04	10.1	87.48	43	88.04	87.60	-32.9	8,089	-0.41%
2020/02/03	0	0.00	61	83.70	84.80	-61	8,065	-0.76%
2020/01/31	39	87.40	12	86.49	86.50	27	8,256	0.33%
2020/01/30	4	88.38	59	87.39	86.60	-55	8,282	-0.66%
2020/01/20	7	95.77	42	95.53	96.20	-35	8,158	-0.43%
2020/01/17	55	95.82	67	95.69	95.00	-12	8,174	-0.15%
2020/01/16	37	95.87	99	96.33	96.60	-62	8,264	-0.75%
2020/01/15	28	95.96	106	96.38	95.50	-78	8,159	-0.96%	大賣/
2020/01/14	27	98.81	6	98.38	98.30	21	8,055	0.26%
2020/01/13	17	97.29	75	97.05	98.20	-58	7,961	-0.73%
2020/01/10	42	99.12	169	101.86	97.00	-127	7,897	-1.61%	大賣/鉅額交易
2020/01/09	152	99.96	18	99.86	100.50	134	7,686	1.74%	大買/鉅額交易
2020/01/08	55	99.80	37	98.74	97.40	18	7,556	0.24%
2020/01/07	688	100.10	675	99.43	99.20	13	7,403	0.18%	大買/大賣/
2020/01/06	250	105.77	330	105.37	103.00	-80	7,077	-1.13%	大買/大賣/
2020/01/03	271	104.31	454	104.95	104.50	-183	6,656	-2.75%	大買/大賣/鉅額交易
2020/01/02	221	109.84	234	110.81	108.50	-13	6,306	-0.21%	大買/大賣/
2019/12/31	209	106.91	86	106.85	108.00	123	6,011	2.05%	大買/鉅額交易
2019/12/30	132	106.45	41	106.66	105.50	91	5,801	1.57%	大買/
2019/12/27	265	106.73	229	107.54	106.00	36	5,576	0.65%	大買/大賣/
2019/12/26	509	106.28	228	105.82	106.50	281	5,269	5.33%	大買/大賣/鉅額交易
2019/12/25	367	99.71	109	98.63	101.50	258	4,672	5.52%	大買/大賣/鉅額交易
2019/12/24	213	96.26	166	96.48	96.50	47	4,318	1.09%	大買/大賣/
2019/12/23	606	97.02	519	96.88	95.80	87	4,028	2.16%	大買/大賣/
2019/12/20	177	88.17	100	88.07	88.90	77	3,572	2.16%	大買/
2019/12/19	28	86.79	23	87.32	85.60	5	3,250	0.15%
2019/12/18	17	86.71	35	86.15	86.50	-18	3,126	-0.58%
2019/12/17	118	86.18	51	86.15	86.00	67	3,007	2.23%	大買/
2019/12/16	8	81.35	11	80.95	82.80	-3	2,674	-0.11%
2019/12/13	1	79.50	4	80.05	79.10	-3	2,585	-0.12%
2019/12/12	20	81.70	25	81.66	80.20	-5	2,560	-0.20%
2019/12/11	1	79.30	0	0.00	79.10	1	2,464	0.04%
2019/12/10	0	0.00	10	79.10	79.20	-10	2,462	-0.41%
2019/12/09	1	79.10	0	0.00	78.90	1	2,476	0.04%
2019/12/06	3	78.40	0	0.00	78.40	3	2,492	0.12%
2019/12/05	6	79.03	13	79.81	78.70	-7	2,519	-0.28%
2019/12/04	10	76.60	1	77.50	77.10	9	2,481	0.36%
2019/12/03	2	77.40	10	77.50	77.10	-8	2,497	-0.32%
2019/11/29	0	0.00	8	78.23	78.40	-8	2,554	-0.31%
2019/11/28	9	78.26	6	77.90	77.80	3	2,560	0.12%
2019/11/27	0	0.00	3	78.40	78.70	-3	2,591	-0.12%
2019/11/26	2	78.70	1	78.90	78.90	1	2,729	0.04%
2019/11/21	2	76.20	0	0.00	76.50	2	2,896	0.07%
2019/11/20	10	76.75	18	76.80	76.60	-8	2,931	-0.27%
2019/11/19	2	78.10	1	78.40	77.80	1	2,967	0.03%
2019/11/18	20	78.03	3	77.70	78.10	17	2,988	0.57%
2019/11/15	2	78.20	12	78.38	78.20	-10	3,030	-0.33%
2019/11/14	2	77.80	2	78.80	77.70	0	3,075	0.00%
2019/11/13	0	0.00	4	79.43	79.10	-4	3,136	-0.13%
2019/11/12	3	79.73	2	80.15	80.10	1	3,145	0.03%
2019/11/11	3	80.33	50	80.05	79.70	-47	3,175	-1.48%
2019/11/08	6	83.57	5	83.22	83.00	1	3,204	0.03%
2019/11/07	28	84.57	6	84.23	83.60	22	3,248	0.68%
2019/11/06	5	85.58	4	85.33	84.20	1	3,240	0.03%
2019/11/05	10	85.95	2	86.40	85.20	8	3,239	0.25%
2019/11/04	9	85.79	0	0.00	85.40	9	3,240	0.28%
2019/11/01	1	85.00	7	85.20	85.30	-6	3,225	-0.19%
2019/10/31	20	84.52	31	84.37	84.00	-11	3,225	-0.34%
2019/10/30	53	86.20	58	85.86	84.90	-5	3,181	-0.16%
2019/10/29	36	84.00	6	84.15	84.80	30	2,957	1.01%
2019/10/28	2	83.00	4	82.45	82.10	-2	2,908	-0.07%
2019/10/25	19	84.31	44	84.84	83.00	-25	2,909	-0.86%
2019/10/24	125	83.88	67	83.86	84.30	58	2,857	2.03%	大買/
2019/10/23	5	81.30	3	80.80	81.10	2	2,728	0.07%
2019/10/22	1	80.60	1	81.10	80.10	0	2,736	0.00%
2019/10/18	2	81.05	1	80.60	80.80	1	2,802	0.04%
2019/10/17	0.8	80.50	1	80.00	79.80	-0.2	2,838	-0.01%
2019/10/16	0	0.00	3	79.97	79.80	-3	2,929	-0.10%
2019/10/15	0	0.00	3	79.80	79.10	-3	3,218	-0.09%
2019/10/14	7	78.83	2	79.25	78.90	5	3,284	0.15%
2019/10/09	2	80.00	3	79.20	79.00	-1	3,275	-0.03%
2019/10/08	0	0.00	13	80.79	80.40	-13	3,290	-0.40%
2019/10/07	1	81.20	1	81.60	81.10	0	3,333	0.00%
2019/10/04	0	0.00	1	81.00	81.00	-1	3,349	-0.03%
2019/10/03	1	80.80	0	0.00	80.60	1	3,366	0.03%
2019/10/02	2	80.85	7	81.33	81.50	-5	3,389	-0.15%
2019/10/01	2	80.15	0	0.00	80.60	2	3,381	0.06%
2019/09/27	1	78.40	1	78.30	78.30	0	3,409	0.00%
2019/09/25	8	79.54	3	79.50	79.30	5	3,539	0.14%
2019/09/20	2	79.80	9	80.23	80.70	-7	4,061	-0.17%
2019/09/19	3	80.90	8	81.63	80.40	-5	4,033	-0.12%
2019/09/18	8	81.65	14	81.74	81.50	-6	4,017	-0.15%
2019/09/17	9	82.27	0	0.00	81.90	9	4,030	0.22%
2019/09/16	3	81.47	0	0.00	81.50	3	4,101	0.07%
2019/09/11	0	0.00	2	82.40	82.30	-2	4,240	-0.05%
2019/09/10	0	0.00	3	81.90	82.30	-3	4,277	-0.07%
2019/09/09	1	83.50	135	83.77	83.60	-134	4,317	-3.10%	大賣/鉅額交易
2019/09/06	2	86.20	3	86.33	85.30	-1	4,528	-0.02%
2019/09/05	5	86.08	3	86.30	85.90	2	4,789	0.04%
2019/09/04	0	0.00	7	85.23	85.50	-7	4,813	-0.15%
2019/09/03	10	86.41	1	86.50	84.70	9	4,841	0.19%
2019/09/02	0	0.00	6	86.00	86.00	-6	4,833	-0.12%
2019/08/30	17	86.82	3	87.20	85.70	14	4,851	0.29%
2019/08/29	28	87.48	84	87.37	86.10	-56	4,820	-1.16%
2019/08/28	34	86.81	33	87.21	87.70	1	4,687	0.02%
2019/08/27	8	83.61	1	84.00	84.00	7	4,565	0.15%
2019/08/26	1	83.00	51	83.11	82.00	-50	4,579	-1.09%
2019/08/23	2	86.35	10	86.57	85.10	-8	4,534	-0.18%
2019/08/22	194	86.97	8.1	86.16	85.80	186	4,491	4.14%	大買/鉅額交易
2019/08/21	7	85.69	9	85.10	85.30	-2	4,431	-0.05%
2019/08/20	10	85.16	17	85.48	85.30	-7	4,411	-0.16%
2019/08/19	3	84.80	11	85.66	84.10	-8	4,378	-0.18%
2019/08/16	9	84.27	7	83.84	85.00	2	4,345	0.05%
2019/08/15	11	81.48	10	82.20	82.60	1	4,266	0.02%
2019/08/14	1	82.10	30	82.00	82.30	-29	4,258	-0.68%
2019/08/13	38	82.50	10	82.67	80.70	28	4,238	0.66%
2019/08/12	20	82.56	6	82.27	82.90	14	4,208	0.33%
2019/08/08	0	0.00	1	79.50	79.50	-1	4,154	-0.02%
2019/08/07	9	78.57	5	80.30	78.00	4	4,167	0.10%
2019/08/06	2	78.65	2	77.50	79.50	0	4,196	0.00%
2019/08/05	0	0.00	13	79.44	78.00	-13	4,198	-0.31%
2019/08/02	42	80.47	29	80.12	80.60	13	4,196	0.31%
2019/08/01	0	0.00	1	83.00	82.70	-1	4,210	-0.02%
2019/07/31	14	82.80	20	82.56	83.40	-6	4,220	-0.14%
2019/07/30	16	85.11	17	83.16	81.80	-1	4,191	-0.02%
2019/07/29	0	0.00	7	85.87	85.10	-7	4,203	-0.17%
2019/07/26	4	85.70	5	85.46	85.40	-1	4,270	-0.02%
2019/07/25	23	85.29	22	84.25	86.00	1	4,275	0.02%
2019/07/24	0	0.00	4	85.30	84.30	-4	4,282	-0.09%
2019/07/23	4	85.13	2	85.25	84.80	2	4,307	0.05%
2019/07/22	0	0.00	3	85.13	84.90	-3	4,351	-0.07%
2019/07/19	14	85.14	23	84.87	85.00	-9	4,365	-0.21%
2019/07/18	64	86.67	5	87.72	85.00	59	4,337	1.36%
2019/07/17	141	89.56	177	89.29	87.20	-36	4,321	-0.83%	大買/大賣/
2019/07/16	45	87.67	18	86.93	86.80	27	4,094	0.66%
2019/07/15	1	85.10	5	85.30	86.00	-4	4,122	-0.10%
2019/07/12	10	86.04	60	85.60	85.80	-50	4,268	-1.17%
2019/07/11	75	87.04	12	86.86	86.00	63	4,338	1.45%
2019/07/10	7	85.50	0	0.00	86.40	7	4,383	0.16%
2019/07/09	1	84.70	5	84.36	84.00	-4	4,450	-0.09%
2019/07/08	1	84.80	1	84.90	85.10	0	4,593	0.00%
2019/07/05	1	86.30	5	86.42	86.40	-4	4,668	-0.09%
2019/07/04	3	85.83	20	86.09	86.00	-17	4,777	-0.36%
2019/07/03	40	88.57	17	87.83	87.00	23	4,814	0.48%
2019/07/02	11	88.70	10	88.87	88.50	1	4,827	0.02%
2019/07/01	123	90.32	19	90.65	89.70	104	4,829	2.15%	大買/鉅額交易
2019/06/28	17	86.31	40	86.09	86.90	-23	4,801	-0.48%
2019/06/27	109	86.69	97	86.51	86.90	12	5,131	0.23%	大買/
2019/06/26	26	82.05	22	81.81	82.40	4	4,997	0.08%
2019/06/25	1	81.40	8	82.41	81.30	-7	5,226	-0.13%
2019/06/24	30	82.11	5.1	82.09	82.70	24.9	5,489	0.45%
2019/06/21	7	82.21	29	83.89	80.80	-22	6,009	-0.37%
2019/06/20	28	84.01	59	83.87	84.00	-31	6,228	-0.50%
2019/06/19	51	82.67	50	82.64	82.20	1	6,977	0.01%
2019/06/18	17	82.64	66	82.76	80.80	-49	7,536	-0.65%
2019/06/17	72	82.13	23	81.97	83.00	49	7,921	0.62%
2019/06/14	60	82.18	58	82.06	81.60	2	7,923	0.03%
2019/06/13	82	81.05	30	80.83	80.40	52	7,774	0.67%
2019/06/12	13	74.89	11	74.74	76.00	2	7,605	0.03%
2019/06/11	9	74.71	77	74.09	74.10	-68	7,906	-0.86%
2019/06/10	85	72.52	24	72.57	73.50	61	8,015	0.76%
2019/06/06	16	71.63	9	70.74	70.00	7	8,052	0.09%
2019/06/05	2	73.05	9	72.67	72.30	-7	8,025	-0.09%
2019/06/04	10	72.81	9	72.23	72.10	1	8,039	0.01%
2019/06/03	26	72.38	33	72.15	72.20	-7	8,071	-0.09%
2019/05/31	31	74.47	16	73.81	73.60	15	8,119	0.18%
2019/05/30	22	73.23	15	73.10	73.10	7	8,167	0.09%
2019/05/29	8	72.70	5	71.40	72.20	3	8,229	0.04%
2019/05/28	5	73.04	10	72.63	72.70	-5	8,263	-0.06%
2019/05/27	11	72.25	3	72.30	72.30	8	8,334	0.10%
2019/05/24	4	73.90	7	73.81	72.60	-3	8,468	-0.04%
2019/05/23	6	73.17	7	73.30	72.90	-1	8,607	-0.01%
2019/05/22	1	77.50	22	76.79	75.50	-21	9,113	-0.23%
2019/05/21	29	76.56	24	74.97	77.30	5	9,173	0.05%
2019/05/20	11	75.59	12	74.75	75.20	-1	9,297	-0.01%
2019/05/17	3	77.30	47	76.55	75.00	-44	9,366	-0.47%
2019/05/16	13	78.42	43	78.93	78.00	-30	9,375	-0.32%
2019/05/15	36	80.34	70	80.52	80.00	-34	9,406	-0.36%
2019/05/14	65	78.10	8	78.48	80.60	57	9,518	0.60%
2019/05/13	6	79.68	19	79.47	78.50	-13	9,507	-0.14%
2019/05/10	11	82.90	24	82.72	81.50	-13	9,510	-0.14%
2019/05/09	8	85.35	66	84.17	82.00	-58	9,554	-0.61%
2019/05/08	19	85.26	11	84.49	85.40	8	9,574	0.08%
2019/05/07	23	86.97	6	86.75	86.00	17	9,573	0.18%
2019/05/06	6	86.58	129	86.66	85.70	-123	9,611	-1.28%	大賣/鉅額交易
2019/05/03	155	90.09	52	89.54	89.70	103	9,571	1.08%	大買/鉅額交易
2019/05/02	19	88.60	50	87.97	88.00	-31	9,524	-0.33%
2019/04/30	62	87.22	2	87.70	88.30	60	9,544	0.63%
2019/04/29	67	86.19	21	85.54	85.50	46	9,591	0.48%
2019/04/26	39	88.33	102	88.74	87.50	-63	9,773	-0.64%	大賣/
2019/04/25	41	92.07	1	91.90	91.40	40	9,894	0.40%
2019/04/24	66	91.07	4	90.98	90.80	62	9,943	0.62%
2019/04/23	2	90.00	162	90.63	90.40	-160	10,073	-1.59%	大賣/鉅額交易
2019/04/22	126	92.55	5	91.86	92.00	121	10,362	1.17%	大買/鉅額交易
2019/04/19	68	92.26	297	91.98	91.30	-229	10,529	-2.17%	大賣/鉅額交易
2019/04/18	266	93.39	56	93.03	92.50	210	10,755	1.95%	大買/鉅額交易
2019/04/17	24	91.48	34	92.10	91.20	-10	10,669	-0.09%
2019/04/16	45	92.45	37	92.43	92.20	8	10,632	0.08%
2019/04/15	245	92.61	47	92.84	93.60	198	10,584	1.87%	大買/鉅額交易
2019/04/12	65	92.28	312	93.63	91.50	-247	10,511	-2.35%	大賣/鉅額交易
2019/04/11	46	97.20	87	97.06	94.80	-41	10,375	-0.40%
2019/04/10	87	97.60	60	96.70	96.30	27	10,308	0.26%
2019/04/09	44	98.09	46	97.12	96.10	-2	10,267	-0.02%
2019/04/08	35	97.77	36	97.36	96.50	-1	10,221	-0.01%
2019/04/03	9	98.74	39	98.53	97.50	-30	10,114	-0.30%
2019/04/02	74	98.38	118	98.59	98.80	-44	10,066	-0.44%	大賣/
2019/04/01	404	100.84	107.5	100.78	97.40	296.5	9,895	3.00%	大買/大賣/鉅額交易
2019/03/29	83	97.57	118	97.50	98.40	-35	9,486	-0.37%	大賣/
2019/03/28	292	97.73	164	97.23	96.40	128	9,346	1.37%	大買/大賣/鉅額交易
2019/03/27	101	97.25	327	97.52	97.70	-226	9,125	-2.48%	大買/大賣/鉅額交易
2019/03/26	521	99.69	254	99.21	99.10	267	8,857	3.01%	大買/大賣/鉅額交易
2019/03/25	199	94.31	214	92.98	95.60	-15	8,350	-0.18%	大買/大賣/
2019/03/22	386	94.80	1,257	94.98	94.60	-871	8,080	-10.78%	大買/大賣/鉅額交易
2019/03/21	1,098	89.43	322	87.81	90.50	776	7,287	10.65%	大買/大賣/鉅額交易
2019/03/20	314	85.21	170	84.65	82.30	144	6,741	2.14%	大買/大賣/鉅額交易
2019/03/19	47	79.85	36	79.42	80.20	11	6,353	0.17%
2019/03/18	38	79.99	17	79.76	78.80	21	6,301	0.33%
2019/03/15	77	79.01	159	79.14	78.80	-82	6,244	-1.31%	大賣/
2019/03/14	175	79.67	295	79.76	80.10	-120	6,161	-1.95%	大買/大賣/鉅額交易
2019/03/13	284	76.90	81	76.09	79.10	203	5,920	3.43%	大買/鉅額交易
2019/03/12	78	76.67	31	76.03	75.60	47	5,834	0.81%
2019/03/11	14	75.59	3	75.03	74.90	11	5,819	0.19%
2019/03/08	4	74.83	5	74.54	74.80	-1	5,987	-0.02%
2019/03/07	1	75.80	6	76.03	75.60	-5	6,020	-0.08%
2019/03/06	39	77.52	43	78.05	77.40	-4	6,106	-0.07%
2019/03/05	22	78.31	10	77.89	77.20	12	6,139	0.20%
2019/03/04	14	78.06	13	77.62	77.00	1	6,128	0.02%
2019/02/27	7	76.71	10	76.70	77.20	-3	6,089	-0.05%
2019/02/26	16	77.78	31	78.65	77.50	-15	6,118	-0.25%
2019/02/25	59	79.96	21	79.84	79.20	38	6,320	0.60%
2019/02/22	24	78.88	46	79.29	78.80	-22	6,205	-0.35%
2019/02/21	131	78.80	146	78.48	79.70	-15	6,066	-0.25%	大買/大賣/
2019/02/20	31	75.50	32	75.66	74.20	-1	5,579	-0.02%
2019/02/19	48	75.54	75	75.20	75.00	-27	5,591	-0.48%
2019/02/18	70	73.77	12	74.11	74.50	58	5,466	1.06%
2019/02/15	9	72.52	52	72.70	72.50	-43	5,404	-0.80%
2019/02/14	19	74.81	23	74.89	74.10	-4	5,410	-0.07%
2019/02/13	58	76.17	35	76.37	74.80	23	5,440	0.42%
2019/02/12	5	75.44	10	75.20	75.00	-5	5,329	-0.09%
2019/02/11	44	74.74	0	0.00	74.80	44	5,362	0.82%
2019/01/30	12	74.31	18	74.27	73.50	-6	5,743	-0.10%
2019/01/29	16	73.64	5	73.28	74.00	11	6,050	0.18%
2019/01/28	0	0.00	2	73.50	72.70	-2	6,021	-0.03%
2019/01/25	6	73.57	3	73.60	73.20	3	6,071	0.05%
2019/01/24	10	72.73	4	73.03	72.50	6	6,106	0.10%
2019/01/23	4	73.28	10	72.70	72.50	-6	6,125	-0.10%
2019/01/22	17	73.18	26	74.08	73.00	-9	6,136	-0.15%
2019/01/21	24	74.02	25	75.00	73.80	-1	6,157	-0.02%
2019/01/18	63	75.37	61	74.77	74.30	2	6,148	0.03%
2019/01/17	36	75.88	31	74.66	72.70	5	5,990	0.08%
2019/01/16	22	74.45	36	75.05	74.10	-14	5,890	-0.24%
2019/01/15	41	74.50	49	74.26	75.50	-8	5,839	-0.14%
2019/01/14	86	75.00	82	74.73	75.10	4	5,709	0.07%
2019/01/11	63	72.93	83	72.73	71.80	-20	5,386	-0.37%
2019/01/10	171	70.57	114	71.22	71.50	57	5,164	1.10%	大買/大賣/
2019/01/09	29	69.02	29	69.03	67.60	0	4,877	0.00%
2019/01/08	29	67.45	32	66.88	68.50	-3	4,827	-0.06%
2019/01/07	21	66.77	4	65.75	66.40	17	4,801	0.35%
2019/01/04	5	63.48	7	63.29	64.00	-2	4,813	-0.04%
2019/01/03	6	67.38	5	65.94	65.30	1	4,893	0.02%
2019/01/02	2	67.05	10	67.04	67.00	-8	4,968	-0.16%
2018/12/28	22	66.73	14	66.09	66.20	8	4,990	0.16%
2018/12/27	11	64.95	8	64.94	65.20	3	4,989	0.06%
2018/12/26	3	65.00	3	63.83	62.70	0	4,986	0.00%
2018/12/25	7	63.87	3	63.60	63.70	4	5,055	0.08%
2018/12/24	3	64.47	1	64.60	65.00	2	5,187	0.04%
2018/12/22	0	0.00	3	63.93	63.80	-3	5,205	-0.06%
2018/12/21	21	64.02	10	63.70	64.60	11	5,238	0.21%
2018/12/20	5	65.58	2	65.05	64.50	3	5,217	0.06%
2018/12/19	21	66.95	0	0.00	66.30	21	5,225	0.40%
2018/12/18	40	67.05	26	68.22	66.70	14	5,263	0.27%
2018/12/17	2	68.10	34	67.80	68.60	-32	5,355	-0.60%
2018/12/14	9	67.90	19	67.87	67.50	-10	5,358	-0.19%
2018/12/13	19	68.49	35	68.47	67.40	-16	5,338	-0.30%
2018/12/12	33	66.42	4	65.85	67.70	29	5,285	0.55%
2018/12/11	7	64.73	26	63.94	64.60	-19	5,251	-0.36%
2018/12/10	26	62.68	9	63.20	63.50	17	5,277	0.32%
2018/12/07	13	65.98	21	65.75	65.60	-8	5,273	-0.15%
2018/12/06	45	67.25	38	65.91	64.70	7	5,302	0.13%
2018/12/05	4	67.90	18	67.52	66.90	-14	5,326	-0.26%
2018/12/04	8	70.29	64	69.70	69.90	-56	5,422	-1.03%
2018/12/03	107	70.10	45	69.49	69.80	62	5,413	1.15%	大買/
2018/11/30	6	66.97	41	66.87	66.70	-35	5,250	-0.67%
2018/11/29	84	69.73	38	68.02	66.50	46	5,216	0.88%
2018/11/28	28	67.40	28	67.21	68.00	0	5,100	0.00%
2018/11/27	28	65.78	14	65.71	66.90	14	5,032	0.28%
2018/11/26	3	65.10	17	64.91	65.00	-14	4,961	-0.28%
2018/11/23	34	64.86	28	64.51	64.40	6	4,940	0.12%
2018/11/22	117	68.08	128	67.46	64.10	-11	4,887	-0.23%	大買/大賣/
2018/11/21	27	63.17	28	63.21	63.60	-1	4,645	-0.02%
2018/11/20	9	63.00	20	62.87	62.90	-11	4,632	-0.24%
2018/11/19	9	63.39	47	63.26	63.50	-38	4,629	-0.82%
2018/11/16	72	63.31	39	63.10	62.60	33	4,624	0.71%
2018/11/15	4	61.35	6	61.10	61.70	-2	4,569	-0.04%
2018/11/14	25	61.94	5	62.34	60.80	20	4,587	0.44%
2018/11/13	31	59.45	32	59.18	62.20	-1	4,617	-0.02%
2018/11/12	35	63.30	16	62.43	61.10	19	4,614	0.41%
2018/11/09	21	61.17	21	61.32	62.00	0	4,641	0.00%
2018/11/08	84	62.49	137	63.54	61.80	-53	4,694	-1.13%	大賣/
2018/11/07	177	62.75	151	62.62	63.00	26	4,732	0.55%	大買/大賣/
2018/11/06	254	64.91	310	64.74	62.50	-56	4,522	-1.24%	大買/大賣/
2018/11/05	34	60.00	31	59.54	60.60	3	4,226	0.07%
2018/11/02	46	58.87	51	58.81	58.20	-5	4,408	-0.11%
2018/11/01	30	57.35	28	57.95	57.90	2	4,733	0.04%
2018/10/31	12	54.32	0	0.00	55.40	12	4,905	0.24%
2018/10/30	8	52.55	8	52.66	52.40	0	4,885	0.00%
2018/10/29	23	53.94	69	53.19	54.00	-46	4,862	-0.95%
2018/10/26	18	57.50	6	57.52	54.80	12	4,844	0.25%
2018/10/25	20	57.33	26	57.26	56.80	-6	4,816	-0.12%
2018/10/24	45	60.27	20	60.47	60.20	25	4,759	0.53%
2018/10/23	49	58.74	15	59.24	58.00	34	4,734	0.72%
2018/10/22	9	60.62	4	60.28	60.90	5	4,739	0.11%
2018/10/19	28	58.17	16	57.92	59.70	12	4,740	0.25%
2018/10/18	2	58.55	12	58.80	58.50	-10	4,744	-0.21%
2018/10/17	9	59.33	15	59.39	58.50	-6	4,821	-0.12%
2018/10/16	12	58.79	20	58.87	57.80	-8	4,898	-0.16%
2018/10/15	26	57.47	14	57.25	57.80	12	5,034	0.24%
2018/10/12	21	55.99	22	56.24	57.40	-1	5,083	-0.02%
2018/10/11	15	55.44	32	54.98	54.50	-17	5,070	-0.34%
2018/10/09	17	61.16	16	60.33	60.50	1	5,094	0.02%
2018/10/08	24	66.75	16	65.96	64.80	8	5,036	0.16%
2018/10/05	8	67.80	25	67.32	67.00	-17	5,060	-0.34%
2018/10/04	9	70.28	5	70.12	70.20	4	5,118	0.08%
2018/10/03	53	71.50	49	71.78	70.00	4	5,118	0.08%
2018/10/02	49	75.66	80	75.57	73.50	-31	5,095	-0.61%
2018/10/01	22	73.13	12	72.81	73.30	10	5,000	0.20%
2018/09/28	12	72.23	44	72.20	72.30	-32	5,050	-0.63%
2018/09/27	40	72.47	13	71.51	71.70	27	5,147	0.52%
2018/09/26	22	72.79	36	72.86	71.40	-14	5,164	-0.27%
2018/09/25	60	71.96	35	71.44	72.20	25	5,172	0.48%
2018/09/21	29	68.44	55	69.00	70.20	-26	5,170	-0.50%
2018/09/20	35	71.30	19	70.98	70.70	16	5,080	0.31%
2018/09/19	11	70.69	30	70.66	70.20	-19	5,087	-0.37%
2018/09/18	26	70.87	31	69.64	70.00	-5	5,141	-0.10%
2018/09/17	6	71.85	12	71.54	71.70	-6	5,179	-0.12%
2018/09/14	17	70.99	2	70.00	71.70	15	5,216	0.29%
2018/09/13	3	69.03	15	68.69	68.50	-12	5,236	-0.23%
2018/09/12	46	69.33	38	69.25	69.20	8	5,278	0.15%
2018/09/11	439	69.79	46	69.01	70.70	393	5,357	7.33%	大買/鉅額交易
2018/09/10	31	71.03	441	69.67	69.30	-410	5,325	-7.70%	大賣/鉅額交易
2018/09/07	8	78.24	12	78.17	77.00	-4	5,431	-0.07%
2018/09/06	4	79.43	20	79.38	79.80	-16	5,571	-0.29%
2018/09/05	32	80.73	23	80.69	80.20	9	5,869	0.15%
2018/09/04	12	79.63	4	79.73	79.50	8	6,252	0.13%
2018/09/03	5	80.76	7	79.66	78.70	-2	6,833	-0.03%
2018/08/31	6	80.30	8	80.25	80.80	-2	7,235	-0.03%
2018/08/30	2	80.85	8	80.50	80.70	-6	7,340	-0.08%
2018/08/29	2	80.55	7	80.64	80.40	-5	7,524	-0.07%
2018/08/28	11	81.32	32	81.18	80.60	-21	7,796	-0.27%
2018/08/27	34	80.24	7	80.20	80.40	27	7,822	0.35%
2018/08/24	3	78.97	15	78.98	78.60	-12	7,863	-0.15%
2018/08/23	14	80.74	16	80.88	79.30	-2	7,938	-0.03%
2018/08/22	15	79.98	4	79.23	80.10	11	7,956	0.14%
2018/08/21	31	79.25	18	79.52	79.70	13	8,028	0.16%
2018/08/20	32	78.67	35	78.08	78.60	-3	8,107	-0.04%
2018/08/17	35	80.90	15	80.22	79.50	20	8,203	0.24%
2018/08/16	28	78.56	42	78.53	80.00	-14	8,362	-0.17%
2018/08/15	60	80.88	36	81.31	80.00	24	8,296	0.29%
2018/08/14	53	81.45	50	81.73	81.60	3	8,375	0.04%
2018/08/13	55	83.14	84	83.88	82.60	-29	8,370	-0.35%
2018/08/10	42	90.22	39	90.88	88.30	3	8,213	0.04%
2018/08/09	266	90.40	397	90.75	90.80	-131	8,330	-1.57%	大買/大賣/鉅額交易
2018/08/08	317	89.85	143	90.32	92.20	174	8,183	2.13%	大買/大賣/鉅額交易
2018/08/07	46	83.02	91	83.56	83.90	-45	7,839	-0.57%
2018/08/06	1	88.20	30	88.23	88.00	-29	7,689	-0.38%
2018/08/03	8	88.65	9	88.53	88.70	-1	7,762	-0.01%
2018/08/02	19	88.97	82	88.95	88.10	-63	7,787	-0.81%
2018/08/01	57	91.00	17	89.91	89.10	40	7,823	0.51%
2018/07/31	13	89.35	77	89.27	89.30	-64	7,818	-0.82%
2018/07/30	125	90.70	101	89.78	89.70	24	7,938	0.30%	大買/大賣/
2018/07/27	96	89.65	46	89.01	89.20	50	7,938	0.63%
2018/07/26	21	88.65	54	88.94	88.10	-33	7,950	-0.42%
2018/07/25	47	89.69	9	89.36	88.50	38	7,991	0.48%
2018/07/24	18	88.84	33	88.01	89.00	-15	8,123	-0.18%
2018/07/23	59	90.08	147	90.56	89.50	-88	8,134	-1.08%	大賣/
2018/07/20	116	93.24	118	92.50	92.20	-2	8,180	-0.02%	大買/大賣/
2018/07/19	93	92.98	19	92.20	91.10	74	8,116	0.91%
2018/07/18	16	91.91	54	91.61	90.30	-38	8,211	-0.46%
2018/07/17	73	93.48	187	93.59	91.90	-114	8,406	-1.36%	大賣/鉅額交易
2018/07/16	169	91.57	30	91.46	91.70	139	8,455	1.64%	大買/鉅額交易
2018/07/13	16	91.76	35	92.13	91.00	-19	8,549	-0.22%
2018/07/12	91	90.15	30	89.01	91.50	61	8,961	0.68%
2018/07/11	27	88.21	77	87.29	87.50	-50	9,523	-0.52%
2018/07/10	81	89.44	31	88.81	88.90	50	9,647	0.52%
2018/07/09	9	87.66	19	88.14	87.30	-10	9,676	-0.10%
2018/07/06	27	88.14	90	86.79	89.40	-63	9,702	-0.65%
2018/07/05	134	89.56	65	89.43	86.00	69	9,703	0.71%	大買/
2018/07/04	14	90.33	20	89.94	90.20	-6	9,695	-0.06%
2018/07/03	19	92.32	43	92.01	90.50	-24	9,676	-0.25%
2018/07/02	34	95.66	30	94.51	92.00	4	9,669	0.04%
2018/06/29	24	92.81	14	92.83	94.00	10	9,665	0.10%
2018/06/28	9	91.71	15	91.18	91.70	-6	9,635	-0.06%
2018/06/27	27	92.72	14	92.60	90.90	13	9,654	0.13%
2018/06/26	12	91.73	30	91.61	92.50	-18	9,635	-0.19%
2018/06/25	8	95.39	56	95.38	93.30	-48	9,602	-0.50%
2018/06/22	9	96.47	78	96.98	96.80	-69	9,646	-0.72%
2018/06/21	96	100.97	26	99.86	98.50	70	9,690	0.72%
2018/06/20	18	99.51	25	98.97	99.00	-7	9,823	-0.07%
2018/06/19	5	102.90	23	104.89	102.00	-18	9,921	-0.18%
2018/06/15	37	108.50	73	109.18	107.00	-36	10,086	-0.36%
2018/06/14	88	110.30	145	110.06	110.00	-57	10,122	-0.56%	大賣/
2018/06/13	173	114.93	148	113.76	109.50	25	10,003	0.25%	大買/大賣/
2018/06/12	130	113.43	163	113.14	111.50	-33	9,896	-0.33%	大買/大賣/
2018/06/11	769	111.65	432	110.33	111.00	337	9,973	3.38%	大買/大賣/鉅額交易
2018/06/08	399	106.12	58	105.34	107.50	341	9,426	3.62%	大買/鉅額交易
2018/06/07	24	99.31	149	99.39	97.90	-125	9,122	-1.37%	大賣/鉅額交易
2018/06/06	120	102.37	173	102.10	99.30	-53	9,083	-0.58%	大買/大賣/
2018/06/05	259	98.36	77	97.26	98.90	182	9,182	1.98%	大買/鉅額交易
2018/06/04	62	96.47	63	95.85	95.30	-1	8,960	-0.01%
2018/06/01	68	95.72	108	94.86	94.70	-40	9,016	-0.44%	大賣/
2018/05/31	143	95.07	36	94.65	94.70	107	9,096	1.18%	大買/鉅額交易
2018/05/30	12	93.90	113	93.81	93.20	-101	9,150	-1.10%	大賣/鉅額交易
2018/05/29	74	97.27	90	96.23	95.50	-16	9,289	-0.17%
2018/05/28	65	96.93	91	96.47	95.90	-26	9,717	-0.27%
2018/05/25	92	96.19	89	95.31	95.20	3	9,996	0.03%
2018/05/24	217	95.15	107	95.18	95.00	110	9,908	1.11%	大買/大賣/鉅額交易
2018/05/23	11	91.88	31	92.34	92.10	-20	9,867	-0.20%
2018/05/22	86	94.76	156	95.03	92.50	-70	9,902	-0.71%	大賣/
2018/05/21	131	92.27	14	91.85	92.50	117	9,906	1.18%	大買/鉅額交易
2018/05/18	12	91.69	114	92.21	90.20	-102	9,899	-1.03%	大賣/鉅額交易
2018/05/17	210	93.46	136	92.62	92.20	74	10,010	0.74%	大買/大賣/
2018/05/16	47	90.23	42	90.04	90.00	5	9,969	0.05%
2018/05/15	33	88.85	28	89.05	88.30	5	10,102	0.05%
2018/05/14	25	89.33	46	89.43	88.60	-21	10,327	-0.20%
2018/05/11	38	92.40	23	92.11	90.00	15	10,396	0.14%
2018/05/10	20	91.88	58	91.28	91.30	-38	10,518	-0.36%
2018/05/09	58	92.68	11	92.15	90.30	47	10,770	0.44%
2018/05/08	40	91.11	118	91.19	90.70	-78	10,944	-0.71%	大賣/
2018/05/07	153	92.75	41	91.87	92.30	112	11,138	1.01%	大買/鉅額交易
2018/05/04	19	90.51	8	90.31	89.80	11	11,659	0.09%
2018/05/03	10	89.50	44	89.66	89.20	-34	11,957	-0.28%
2018/05/02	14	91.54	62	91.64	90.40	-48	12,704	-0.38%
2018/04/30	51	90.22	75	90.06	92.40	-24	13,070	-0.18%
2018/04/27	25	90.96	11	91.46	91.00	14	12,940	0.11%
2018/04/26	59	90.79	26	90.90	89.90	33	12,914	0.26%
2018/04/25	44	95.15	32	94.73	95.30	12	12,840	0.09%
2018/04/24	49	96.02	40	96.88	95.00	9	12,816	0.07%
2018/04/23	18	100.01	96	102.23	99.50	-78	12,740	-0.61%
2018/04/20	33	108.08	21	107.45	106.50	12	12,537	0.10%
2018/04/19	37	107.64	31	107.74	106.50	6	12,413	0.05%
2018/04/18	167	110.65	638	112.36	107.00	-471	12,497	-3.77%	大買/大賣/鉅額交易
2018/04/17	646	111.01	106	108.75	109.50	540	12,046	4.48%	大買/大賣/鉅額交易
2018/04/16	25	104.48	24	103.81	104.00	1	11,418	0.01%
2018/04/13	20	103.28	44	102.95	102.50	-24	11,333	-0.21%
2018/04/12	36	103.35	17	102.74	102.00	19	11,311	0.17%
2018/04/11	16	104.03	50	104.65	101.50	-34	11,358	-0.30%
2018/04/10	108	103.89	50	103.37	103.00	58	11,373	0.51%	大買/
2018/04/09	7	101.50	2	100.75	100.50	5	11,333	0.04%
2018/04/03	17	101.56	28	100.43	100.50	-11	11,428	-0.10%
2018/04/02	7	102.29	13	101.69	101.50	-6	11,484	-0.05%
2018/03/31	2	102.50	11	102.32	102.50	-9	11,617	-0.08%
2018/03/30	12	102.58	31	102.65	102.50	-19	11,741	-0.16%
2018/03/29	20	104.18	12	103.75	103.00	8	11,891	0.07%
2018/03/28	27	104.54	10	104.40	104.00	17	11,923	0.14%
2018/03/27	38	105.39	25	106.22	105.00	13	11,935	0.11%
2018/03/26	10	105.70	23	104.09	104.00	-13	11,928	-0.11%
2018/03/23	36	102.17	41	102.88	103.50	-5	11,928	-0.04%
2018/03/22	29	111.41	91	112.24	107.50	-62	11,923	-0.52%
2018/03/21	159	111.82	114	111.39	111.50	45	11,799	0.38%	大買/大賣/
2018/03/20	99	111.95	167	112.43	108.50	-68	11,627	-0.58%	大賣/
2018/03/19	14	109.96	58	109.43	111.50	-44	11,530	-0.38%
2018/03/16	44	110.76	69	110.47	109.50	-25	11,568	-0.22%
2018/03/15	147	110.97	143	111.48	109.00	4	11,700	0.03%	大買/大賣/
2018/03/14	10	106.30	80	105.69	107.00	-70	11,310	-0.62%
2018/03/13	121	107.67	48	107.48	106.00	73	11,513	0.63%	大買/
2018/03/12	12	105.58	53	104.74	104.50	-41	11,617	-0.35%
2018/03/09	80	109.07	18	109.64	104.50	62	11,812	0.52%
2018/03/08	23	104.28	16	104.19	104.00	7	11,748	0.06%
2018/03/07	49	104.27	27	105.63	103.00	22	11,836	0.19%
2018/03/06	16	105.19	34	106.43	106.00	-18	11,998	-0.15%
2018/03/05	55	109.05	21	107.48	105.50	34	12,005	0.28%
2018/03/02	22	107.45	30	108.02	107.50	-8	11,990	-0.07%
2018/03/01	164	111.33	153	110.34	110.00	11	11,933	0.09%	大買/大賣/
2018/02/27	144	108.05	41	108.50	110.00	103	11,587	0.89%	大買/鉅額交易
2018/02/26	32	101.33	44	101.45	100.00	-12	11,284	-0.11%
2018/02/23	113	104.40	52	103.00	100.50	61	11,390	0.54%	大買/
2018/02/22	21	99.66	55	98.82	99.70	-34	11,747	-0.29%
2018/02/21	35	97.64	36	99.34	100.50	-1	11,855	-0.01%
2018/02/12	19	94.89	7	94.46	93.00	12	11,861	0.10%
2018/02/09	11	93.80	20	90.74	96.00	-9	12,282	-0.07%
2018/02/08	16	95.27	23	96.69	96.00	-7	12,232	-0.06%
2018/02/07	39	101.85	45	100.58	97.80	-6	12,194	-0.05%
2018/02/06	43	98.18	22	100.66	97.80	21	12,216	0.17%
2018/02/05	25	107.80	38	107.91	108.50	-13	12,046	-0.11%
2018/02/02	51	112.83	46	113.53	112.50	5	12,119	0.04%
2018/02/01	41	118.07	29	115.64	114.00	12	12,158	0.10%
2018/01/31	50	118.38	34	118.71	118.00	16	12,072	0.13%
2018/01/30	36	122.53	66	122.17	123.00	-30	12,087	-0.25%
2018/01/29	135	121.93	185	121.51	124.00	-50	12,033	-0.42%	大買/大賣/
2018/01/26	76	116.37	76	116.57	116.00	0	11,783	0.00%
2018/01/25	238	113.08	197	112.92	116.00	41	11,579	0.35%	大買/大賣/
2018/01/24	186	102.07	93	100.95	105.50	93	10,980	0.85%	大買/
2018/01/23	5	97.34	27	97.98	96.10	-22	11,090	-0.20%
2018/01/22	16	96.83	43	95.81	98.20	-27	11,386	-0.24%
2018/01/19	6	96.98	29	96.26	95.30	-23	11,767	-0.20%
2018/01/18	32	99.22	17	99.78	97.50	15	11,898	0.13%
2018/01/17	55	99.71	41	98.42	99.50	14	12,261	0.11%
2018/01/16	29	98.53	6	98.62	98.60	23	12,775	0.18%
2018/01/15	13	97.95	65	98.56	97.80	-52	12,979	-0.40%
2018/01/12	122	98.56	86	98.71	98.00	36	13,301	0.27%	大買/
2018/01/11	17	95.97	2	94.90	95.30	15	13,567	0.11%
2018/01/10	17	94.71	72	94.46	95.00	-55	13,922	-0.40%
2018/01/09	17	97.35	25	96.77	95.50	-8	14,366	-0.06%
2018/01/08	40	98.02	50	98.42	97.50	-10	14,563	-0.07%
2018/01/05	88	100.58	46	99.75	100.00	42	14,791	0.28%
2018/01/04	58	99.86	38	99.76	99.70	20	15,107	0.13%
2018/01/03	22	98.98	30	98.78	98.50	-8	15,646	-0.05%
2018/01/02	50	97.98	50	97.15	98.40	0	16,449	0.00%