台半 (5425)-統一-士林券商分點個股進出

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

台半

(5425)

可現股當沖

股價
55.2
漲跌
▼0.1
漲幅
-0.18%
成交量
3,210張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:13:35(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

台半 (5425)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/12/11	1	60.20	1	60.00	60.00	0	1,362	0.00%
2024/12/09	0	0.00	0	60.60	60.30	0	1,348	0.00%
2024/12/03	0	0.00	1	59.70	59.60	-1	1,364	-0.07%
2024/11/29	1	59.30	0	0.00	59.40	1	1,365	0.07%
2024/11/27	1	61.00	0	0.00	59.60	1	1,376	0.07%
2024/11/26	0	0.00	1	62.30	61.40	-1	1,380	-0.07%
2024/11/22	0	0.00	2	61.80	61.80	-2	1,428	-0.14%
2024/11/21	0	0.00	1	61.60	61.10	-1	1,453	-0.07%
2024/11/19	0	0.00	1	61.10	61.20	-1	1,520	-0.07%
2024/11/14	0	0.00	2	61.90	61.40	-2	1,531	-0.13%
2024/11/13	1	61.50	0	0.00	61.60	1	1,546	0.06%
2024/11/12	2	61.70	0	0.00	62.00	2	1,554	0.13%
2024/11/11	7	62.84	6	62.82	62.70	1	1,553	0.06%
2024/10/25	0	0.00	2	66.80	65.90	-2	1,739	-0.11%
2024/10/24	2	66.65	0	0.00	65.50	2	1,759	0.11%
2024/10/23	1	68.20	2	68.25	67.80	-1	1,744	-0.06%
2024/10/16	1	61.70	0	0.00	61.80	1	1,646	0.06%
2024/10/09	0	0.00	2	60.00	60.50	-2	1,693	-0.12%
2024/10/04	0	0.00	1	61.80	61.80	-1	1,681	-0.06%
2024/09/26	1	63.80	1	63.90	63.90	0	1,748	0.00%
2024/08/26	1	66.00	0	0.00	66.40	1	2,103	0.05%
2024/08/23	1	66.30	0	0.00	65.70	1	2,091	0.05%
2024/08/22	1	68.40	0	0.00	67.30	1	2,169	0.05%
2024/08/14	3	61.83	11	61.61	62.30	-8	2,131	-0.38%
2024/08/12	3	61.17	0	0.00	60.90	3	2,142	0.14%
2024/08/07	5	57.80	0	0.00	59.60	5	2,174	0.23%
2024/08/06	1	53.30	4	53.55	55.60	-3	2,151	-0.14%
2024/08/05	2	56.70	0	0.00	56.70	2	2,068	0.10%
2024/07/31	1	62.90	0	0.00	63.10	1	2,017	0.05%
2024/07/29	1	66.40	0	0.00	62.70	1	1,978	0.05%
2024/07/26	0	0.00	4	67.35	67.30	-4	1,969	-0.20%
2024/07/22	2	71.20	0	0.00	69.70	2	1,949	0.10%
2024/07/17	2	75.80	0	0.00	76.20	2	1,951	0.10%
2024/07/16	0	0.00	1	76.40	76.40	-1	1,966	-0.05%
2024/07/15	1	76.70	0	0.00	76.20	1	2,000	0.05%
2024/07/12	0	77.10	0	0.00	78.10	0	1,966	0.00%
2024/07/11	0	0.00	2	77.10	77.50	-2	1,960	-0.10%
2024/07/10	0	0.00	0	76.90	77.70	0	2,000	0.00%
2024/07/09	1	78.80	3	76.37	77.10	-2	2,061	-0.10%
2024/07/05	0	0.00	0.2	78.00	78.30	-0.2	2,213	-0.01%
2024/07/04	2	77.90	4	77.65	77.50	-2	2,240	-0.09%
2024/07/01	1	75.40	4	75.28	74.70	-3	2,240	-0.13%
2024/06/26	1	75.30	0	0.00	75.30	1	2,265	0.04%
2024/06/19	1	76.00	1	75.40	75.40	0	2,242	0.00%
2024/06/18	1	77.50	0	0.00	77.10	1	2,230	0.04%
2024/06/17	0	0.00	0.2	77.90	78.50	-0.2	2,241	-0.01%
2024/06/13	3.2	78.12	0	0.00	77.90	3.2	2,285	0.14%
2024/06/12	0	0.00	1.1	79.87	78.60	-1.1	2,288	-0.05%
2024/06/11	1.1	80.50	3	80.87	79.90	-1.9	2,269	-0.08%
2024/06/07	1	79.40	4	79.35	80.30	-3	2,205	-0.14%
2024/06/06	0	0.00	5	78.36	78.10	-5	2,149	-0.23%
2024/06/05	0	0.00	5	78.34	77.40	-5	2,157	-0.23%
2024/06/04	20	81.31	22	80.50	78.90	-2	2,250	-0.09%
2024/05/30	2	78.00	5	78.30	78.00	-3	2,299	-0.13%
2024/05/29	2	79.80	11	79.69	79.00	-9	2,325	-0.39%
2024/05/28	3	79.90	2	80.10	79.80	1	2,325	0.04%
2024/05/27	0	0.00	1	78.90	77.60	-1	2,245	-0.04%
2024/05/23	1	76.00	0	0.00	75.00	1	2,287	0.04%
2024/05/21	0	0.00	1	75.60	75.60	-1	2,341	-0.04%
2024/05/20	0	0.00	1	75.10	75.00	-1	2,342	-0.04%
2024/05/15	0	0.00	1	73.30	73.40	-1	2,439	-0.04%
2024/05/14	32	73.91	32	74.14	72.80	0	2,443	0.00%
2024/05/13	0	0.00	1	72.20	72.40	-1	2,409	-0.04%
2024/05/09	1	71.00	0	0.00	71.50	1	2,435	0.04%
2024/05/06	0	0.00	2	72.00	71.20	-2	2,487	-0.08%
2024/04/25	2	70.40	0	0.00	71.00	2	2,640	0.08%
2024/04/23	1	69.10	1	68.00	68.40	0	2,873	0.00%
2024/04/22	0	0.00	1	71.30	68.80	-1	2,914	-0.03%
2024/04/19	0	0.00	2	71.50	71.10	-2	2,935	-0.07%
2024/04/18	10	75.60	0	75.70	74.90	10	2,947	0.34%
2024/04/17	6	74.98	6	74.80	74.60	0	2,992	0.00%
2024/04/16	5	75.70	5	74.08	74.00	0	3,018	0.00%
2024/04/15	7	78.69	6	77.92	77.50	1	3,006	0.03%
2024/04/12	7	79.81	6	79.93	80.80	1	2,970	0.03%
2024/04/11	0	0.00	1	77.80	78.20	-1	2,887	-0.03%
2024/04/09	1	76.70	5	77.50	77.00	-4	3,007	-0.13%
2024/04/03	0	75.70	0	0.00	76.00	0	3,109	0.00%
2024/04/02	0	75.00	0	0.00	74.90	0	3,161	0.00%
2024/03/28	2	76.20	0	0.00	75.20	2	3,694	0.05%
2024/03/27	3	75.10	0	0.00	75.20	3	3,814	0.08%
2024/03/20	0	0.00	1	76.60	76.10	-1	5,479	-0.02%
2024/03/18	3	73.63	4	74.05	75.90	-1	5,723	-0.02%
2024/03/15	2	75.30	0	0.00	75.30	2	5,705	0.04%
2024/03/07	0	0.00	1	76.00	75.50	-1	5,612	-0.02%
2024/03/05	6	79.10	0	0.00	78.80	6	5,789	0.10%
2024/03/01	5	79.60	0	0.00	79.40	5	5,737	0.09%
2024/02/29	1	80.00	1	80.70	80.00	0	5,727	0.00%
2024/02/27	8	79.83	4	82.30	79.70	4	5,775	0.07%
2024/02/26	1	81.80	0	0.00	81.60	1	5,735	0.02%
2024/02/22	0	0.00	2	83.50	83.00	-2	5,713	-0.04%
2024/02/20	0	0.00	1	82.80	82.90	-1	5,711	-0.02%
2024/02/19	0	0.00	2	84.10	83.60	-2	5,699	-0.04%
2024/02/16	1	82.80	0	0.00	82.80	1	5,689	0.02%
2024/02/15	1	81.20	1	82.10	81.70	0	5,647	0.00%
2024/02/02	3	81.87	3	82.00	81.50	0	5,619	0.00%
2024/01/31	1	80.60	0	0.00	80.50	1	5,604	0.02%
2024/01/30	4	80.90	0	0.00	80.70	4	5,561	0.07%
2024/01/29	0	0.00	1	81.60	81.60	-1	5,557	-0.02%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/24	7	82.67	6	83.08	82.60	1	5,542	0.02%
2024/01/23	4	82.90	7	82.31	82.30	-3	5,574	-0.05%
2024/01/22	7	80.97	7	81.17	80.90	0	5,491	0.00%
2024/01/19	1	80.10	5	80.10	80.30	-4	5,484	-0.07%
2024/01/18	4	81.23	9	80.44	79.70	-5	5,463	-0.09%
2024/01/17	20.1	84.34	17	84.23	80.60	3.1	5,434	0.06%
2024/01/16	8	81.60	8	83.01	82.90	0	5,235	0.00%
2024/01/12	2	81.20	1	80.30	80.30	1	5,163	0.02%
2024/01/10	4	81.20	0	0.00	81.20	4	5,123	0.08%
2024/01/08	0	0.00	4	82.90	82.70	-4	5,094	-0.08%
2024/01/05	2	83.45	0	0.00	83.10	2	5,086	0.04%
2024/01/03	7	85.44	12	85.15	84.90	-5	4,961	-0.10%
2024/01/02	9	87.96	21	88.60	87.20	-12	4,828	-0.25%
2023/12/29	0	0.00	5	91.50	91.50	-5	4,696	-0.11%
2023/12/27	1	93.30	8	92.99	92.80	-7	4,640	-0.15%
2023/12/26	0	0.00	21	95.13	94.60	-21	4,553	-0.46%
2023/12/25	122	97.07	134	97.02	94.90	-12	4,436	-0.27%	大買/大賣/
2023/12/22	63	94.42	35	94.13	94.60	28	4,094	0.68%
2023/12/21	2	94.20	1	94.90	92.20	1	3,995	0.03%
2023/12/20	84	94.80	114	94.29	94.60	-30	3,900	-0.77%	大賣/
2023/12/19	47	92.50	6	91.02	92.60	41	3,620	1.13%
2023/12/18	29	93.41	72	93.10	91.20	-43	3,524	-1.22%
2023/12/15	174	95.75	174.5	96.72	93.20	-0.5	3,309	-0.02%	大買/大賣/
2023/12/14	55	90.57	21	91.63	92.00	34	2,412	1.41%
2023/12/12	1	87.40	0	0.00	86.30	1	2,146	0.05%
2023/12/11	1	86.40	3	86.40	87.20	-2	2,148	-0.09%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/05	0	0.00	1.5	85.34	85.10	-1.5	2,308	-0.07%
2023/12/04	1	86.70	0	0.00	86.60	1	2,333	0.04%
2023/12/01	3.2	88.27	1	86.70	87.50	2.2	2,320	0.09%
2023/11/30	7	88.73	4	88.78	88.80	3	2,341	0.13%
2023/11/29	10	85.30	0	0.00	85.50	10	2,140	0.47%
2023/11/24	1.1	84.89	0	0.00	84.60	1.1	2,286	0.05%
2023/11/21	0.1	83.35	1	83.50	82.80	-0.9	2,207	-0.04%
2023/11/20	0.1	83.33	0	0.00	83.40	0.1	2,225	0.01%
2023/11/17	6	82.20	6	81.80	82.30	0	2,218	0.00%
2023/11/15	1	81.70	6	80.57	81.80	-5	2,218	-0.23%
2023/11/14	5	78.80	1	78.80	79.00	4	2,218	0.18%
2023/11/13	2	79.50	0	0.00	79.60	2	2,291	0.09%
2023/11/10	0	0.00	3	78.83	78.80	-3	2,371	-0.13%
2023/11/09	0	0.00	1	79.00	78.90	-1	2,473	-0.04%
2023/11/08	0.3	80.70	0	0.00	80.30	0.3	2,582	0.01%
2023/11/07	0	0.00	1	80.60	80.50	-1	2,644	-0.04%
2023/11/02	1	80.20	0	0.00	80.20	1	2,942	0.03%
2023/10/31	0	0.00	2	79.20	77.80	-2	3,001	-0.07%
2023/10/30	0	0.00	1	82.60	81.60	-1	3,073	-0.03%
2023/10/26	0.1	83.00	0	0.00	82.60	0.1	3,270	0.00%
2023/10/24	0	0.00	0.2	81.50	82.40	-0.2	3,358	0.00%
2023/10/20	1	81.60	2	81.45	81.70	-1	3,509	-0.03%
2023/10/19	1	83.70	1	85.10	83.70	0	3,601	0.00%
2023/10/18	2	84.60	0	0.00	85.60	2	3,746	0.05%
2023/10/13	0.2	84.92	0	0.00	84.90	0.2	4,148	0.00%
2023/10/12	1	84.00	1	84.00	84.00	0	4,315	0.00%
2023/10/11	0	0.00	1	83.20	83.20	-1	4,405	-0.02%
2023/10/06	1	82.91	0	0.00	83.30	1	4,553	0.02%
2023/10/05	2	84.25	2	83.30	83.10	0	4,808	0.00%
2023/10/04	1	81.90	0	0.00	83.80	1	5,144	0.02%
2023/10/03	2	82.90	2	82.95	82.90	0	5,183	0.00%
2023/10/02	10	86.10	0	0.00	84.80	10	5,213	0.19%
2023/09/27	0.1	84.90	0	0.00	84.50	0.1	5,384	0.00%
2023/09/25	10	86.90	11	86.67	86.60	-1	5,562	-0.02%
2023/09/22	0	83.00	5	83.20	83.10	-5	5,548	-0.09%
2023/09/21	0	0.00	7	82.43	82.40	-7	5,594	-0.13%
2023/09/20	1	84.40	5	84.30	84.40	-4	5,673	-0.07%
2023/09/19	1	85.60	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	2	87.20	86.70	-2	5,810	-0.03%
2023/09/15	0.1	86.00	1	85.90	86.40	-1	6,051	-0.02%
2023/09/14	1	87.30	0	0.00	86.90	1	6,173	0.02%
2023/09/13	2.1	87.68	2	86.35	87.50	0.1	6,227	0.00%
2023/09/08	0.1	84.90	0	0.00	84.70	0.1	6,557	0.00%
2023/09/07	0	0.00	1	85.70	85.20	-1	6,812	-0.01%
2023/09/06	2	84.85	0	0.00	84.70	2	7,243	0.03%
2023/09/05	5.1	87.47	0	0.00	85.60	5.1	7,622	0.07%
2023/09/04	2.1	82.61	0	0.00	83.20	2.1	7,568	0.03%
2023/08/31	0	0.00	40	83.71	83.70	-40	7,636	-0.52%
2023/08/30	40	83.95	5	81.70	84.40	35	7,680	0.46%
2023/08/29	0	0.00	1	80.50	80.50	-1	7,645	-0.01%
2023/08/25	1	81.20	0	0.00	80.80	1	7,753	0.01%
2023/08/24	0	0.00	1	80.50	80.50	-1	7,854	-0.01%
2023/08/22	1	80.40	0	0.00	80.30	1	8,098	0.01%
2023/08/18	4	80.55	0	0.00	80.30	4	8,174	0.05%
2023/08/17	1	81.00	0	0.00	81.30	1	8,228	0.01%
2023/08/11	0	0.00	4	80.52	80.20	-4	8,140	-0.05%
2023/08/10	0	0.00	0.1	82.20	81.10	-0.1	8,148	0.00%
2023/08/09	0	0.00	2	82.30	83.40	-2	8,124	-0.02%
2023/08/08	1	85.90	1	85.90	85.70	0	7,979	0.00%
2023/08/04	2	86.70	8	86.08	86.50	-6	8,015	-0.07%
2023/08/02	27	89.79	21	90.32	87.60	6	8,097	0.07%
2023/08/01	1	88.30	0	0.00	88.20	1	8,007	0.01%
2023/07/31	6	88.33	4	88.65	88.30	2	7,987	0.03%
2023/07/28	1	90.10	3	90.00	90.30	-2	7,921	-0.03%
2023/07/27	0.1	91.30	0	0.00	90.80	0.1	7,957	0.00%
2023/07/26	20	93.70	0	0.00	93.60	20	8,076	0.25%
2023/07/24	2.2	95.68	2	95.95	94.00	0.2	8,104	0.00%
2023/07/21	2.1	96.77	2	97.05	96.50	0.1	8,127	0.00%
2023/07/20	1	98.90	0	0.00	99.30	1	8,221	0.01%
2023/07/19	1	97.30	0	0.00	97.20	1	8,249	0.01%
2023/07/18	1	99.60	0	0.00	99.00	1	8,411	0.01%
2023/07/17	3	103.33	4.1	101.79	101.50	-1.1	8,285	-0.01%
2023/07/14	1	99.40	6	99.95	99.80	-5	8,170	-0.06%
2023/07/13	3	99.87	12.5	98.87	98.60	-9.5	8,150	-0.12%
2023/07/12	10	100.62	17.1	100.67	98.80	-7.1	8,068	-0.09%
2023/07/11	39	100.83	35.1	100.84	101.00	3.9	7,945	0.05%
2023/07/10	2	96.80	3	96.23	96.10	-1	7,693	-0.01%
2023/07/07	3.1	95.51	0	0.00	95.50	3.1	7,880	0.04%
2023/07/06	2	96.85	0	0.00	96.50	2	8,073	0.02%
2023/07/05	5.2	98.65	9	98.61	97.60	-3.8	8,410	-0.05%
2023/07/04	12	99.62	13	99.18	98.10	-1	8,317	-0.01%
2023/07/03	3	98.47	2	98.85	99.00	1	8,269	0.01%
2023/06/29	5	96.40	0	0.00	96.60	5	8,377	0.06%
2023/06/28	39.1	98.17	4.1	95.57	95.20	35	8,620	0.41%
2023/06/27	0.2	96.90	35	96.30	96.10	-34.8	8,836	-0.39%
2023/06/26	2	98.45	21	97.96	97.30	-19	8,955	-0.21%
2023/06/21	56	102.43	34	101.63	99.00	22	9,123	0.24%
2023/06/20	1.1	99.99	2	98.90	99.80	-0.9	9,440	-0.01%
2023/06/19	1	97.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	6	99.33	12	98.55	97.00	-6	9,932	-0.06%
2023/06/15	9	100.58	10	99.82	99.60	-1	9,969	-0.01%
2023/06/14	16.1	99.82	25	100.71	99.50	-8.9	10,122	-0.09%
2023/06/13	27	103.63	22	104.11	103.00	5	10,142	0.05%
2023/06/12	86.1	103.96	48.1	102.85	103.00	38	10,296	0.37%
2023/06/09	18	99.70	15.5	100.15	102.00	2.5	10,016	0.03%
2023/06/08	3	93.70	0	0.00	93.50	3	9,936	0.03%
2023/06/05	1.1	94.59	1	95.50	96.00	0.1	10,901	0.00%
2023/06/02	2.1	94.61	0	0.00	93.60	2.1	12,184	0.02%
2023/06/01	0.1	94.95	0	0.00	94.60	0.1	12,289	0.00%
2023/05/31	22.1	95.27	2	95.50	94.60	20.1	12,517	0.16%
2023/05/30	4	95.55	36	95.05	94.70	-32	12,536	-0.26%
2023/05/29	150	95.83	125.3	95.52	96.20	24.7	12,592	0.20%	大買/大賣/
2023/05/26	1	90.90	25	91.74	90.60	-24	12,507	-0.19%
2023/05/25	0.1	92.10	0	0.00	91.50	0.1	12,538	0.00%
2023/05/24	2	93.05	5	93.16	93.20	-3	12,710	-0.02%
2023/05/23	9.1	94.11	13	94.25	93.60	-4	12,835	-0.03%
2023/05/22	14.1	93.42	0	0.00	93.80	14.1	12,875	0.11%
2023/05/19	1	92.79	0	0.00	91.90	1	13,267	0.01%
2023/05/18	0	0.00	14	91.91	93.00	-14	13,742	-0.10%
2023/05/17	0	91.90	2	90.60	91.00	-2	13,940	-0.01%
2023/05/16	6	90.22	6	90.65	90.00	0	13,986	0.00%
2023/05/15	2	90.00	0	0.00	90.00	2	13,996	0.01%
2023/05/11	2	91.25	1	91.00	91.10	1	14,362	0.01%
2023/05/10	1	92.21	1	93.10	92.20	0	14,490	0.00%
2023/05/09	0	90.80	0	0.00	91.10	0	14,596	0.00%
2023/05/08	1.2	93.90	1	93.90	93.30	0.2	14,581	0.00%
2023/05/05	3	93.60	7	93.83	93.10	-4	14,675	-0.03%
2023/05/03	15	93.63	12	93.00	93.00	3	15,361	0.02%
2023/05/02	0	0.00	5	94.18	95.20	-5	15,731	-0.03%
2023/04/28	5	93.40	2	92.05	91.70	3	16,037	0.02%
2023/04/27	13	92.12	13	91.94	92.10	0	16,013	0.00%
2023/04/26	2	92.40	0	0.00	92.50	2	15,945	0.01%
2023/04/25	9	92.12	7	90.70	90.60	2	15,842	0.01%
2023/04/24	5	93.74	2	93.35	93.00	3	15,628	0.02%
2023/04/21	4	96.30	3.1	96.27	95.40	0.9	15,461	0.01%
2023/04/19	30	102.33	20	103.50	102.00	10	15,417	0.06%
2023/04/18	11	105.64	0	0.00	104.00	11	15,439	0.07%
2023/04/17	35	105.36	2	105.50	105.00	33	15,476	0.21%
2023/04/14	1	104.00	0	0.00	104.00	1	15,556	0.01%
2023/04/13	3.1	107.34	3	107.83	107.00	0.1	15,460	0.00%
2023/04/12	18	108.56	15	107.90	107.50	3	15,398	0.02%
2023/04/11	5	110.10	17	108.74	110.00	-12	15,199	-0.08%
2023/04/10	40	109.70	28.2	109.92	110.00	11.8	14,998	0.08%
2023/04/07	1	104.00	0	0.00	104.50	1	14,641	0.01%
2023/04/06	12.2	103.85	12	104.17	104.00	0.2	14,632	0.00%
2023/03/31	6	103.83	25	104.06	104.00	-19	14,613	-0.13%
2023/03/30	27	103.74	6	103.25	103.50	21	14,560	0.14%
2023/03/29	8	101.56	17	101.18	101.00	-9	14,503	-0.06%
2023/03/28	13	105.58	9	105.00	104.00	4	14,356	0.03%
2023/03/27	3	111.50	2	112.75	110.00	1	14,082	0.01%
2023/03/24	10	112.80	12	113.54	112.00	-2	13,971	-0.01%
2023/03/23	45	111.90	51.2	111.77	112.00	-6.2	13,799	-0.04%
2023/03/22	18.2	110.44	17	114.03	115.50	1.2	13,314	0.01%
2023/03/21	35	108.34	36	107.88	105.00	-1	12,926	-0.01%
2023/03/20	16	106.84	19	107.03	108.00	-3	12,746	-0.02%
2023/03/17	42	105.15	46	106.15	106.50	-4	12,745	-0.03%
2023/03/16	28	104.07	34	104.37	103.00	-6	12,593	-0.05%
2023/03/15	54	108.60	53.2	108.85	107.00	0.8	12,521	0.01%
2023/03/14	13	105.12	20	105.30	104.50	-7	12,311	-0.06%
2023/03/13	32	104.38	40.1	104.70	106.50	-8.1	12,340	-0.07%
2023/03/10	35	105.96	23	106.50	103.50	12	12,328	0.10%
2023/03/09	43	109.34	38.1	109.24	110.00	5	12,477	0.04%
2023/03/08	80	110.99	112	110.46	111.50	-32	12,469	-0.26%	大賣/
2023/03/07	148	109.18	119	107.45	109.00	29	12,413	0.23%	大買/大賣/
2023/03/06	2	100.50	14	100.84	103.50	-12	11,838	-0.10%
2023/03/03	76	94.67	82	94.57	94.40	-6	12,404	-0.05%
2023/03/02	13	91.83	2	91.65	91.70	11	12,570	0.09%
2023/03/01	23	92.91	14	92.95	91.80	9	12,851	0.07%
2023/02/24	15	93.66	21	93.53	93.60	-6	12,882	-0.05%
2023/02/23	7.1	92.83	4	92.20	92.20	3.1	12,880	0.02%
2023/02/22	16	91.24	22	91.15	90.90	-6	12,988	-0.05%
2023/02/21	11	95.08	12	95.38	94.50	-1	12,897	-0.01%
2023/02/20	2	95.20	1	94.60	94.60	1	12,891	0.01%
2023/02/17	34	93.92	34	94.22	95.00	0	12,912	0.00%
2023/02/16	21	92.09	21	92.84	94.60	0	12,624	0.00%
2023/02/15	18.2	89.59	16	89.39	88.00	2.2	12,386	0.02%
2023/02/14	1	87.60	0	0.00	87.50	1	12,368	0.01%
2023/02/13	10	89.34	9	89.14	88.60	1	12,443	0.01%
2023/02/10	2	91.35	1	89.10	89.10	1	12,553	0.01%
2023/02/09	26	91.13	16	90.41	90.90	10	12,514	0.08%
2023/02/08	16	90.39	39	90.54	90.70	-23	12,414	-0.19%
2023/02/07	15	89.17	3	89.70	90.50	12	12,392	0.10%
2023/02/06	4	88.88	13	87.87	88.10	-9	12,440	-0.07%
2023/02/03	7	89.81	6.5	89.60	89.10	0.5	12,639	0.00%
2023/02/02	29	89.76	28.3	89.50	89.50	0.8	12,692	0.01%
2023/02/01	36	89.78	65.3	88.82	90.30	-29.3	12,632	-0.23%
2023/01/31	38	87.71	34.3	86.94	88.30	3.7	12,403	0.03%
2023/01/30	52	86.07	35	85.62	85.30	17	12,178	0.14%
2023/01/16	10	78.50	11	78.23	78.80	-1	12,212	-0.01%
2023/01/13	3	78.10	3	78.37	77.50	0	12,565	0.00%
2023/01/12	2	78.40	2	78.85	77.80	0	12,770	0.00%
2023/01/11	4	78.85	8	78.70	78.80	-4	12,869	-0.03%
2023/01/10	11	79.89	5	79.68	79.00	6	13,023	0.05%
2023/01/09	1	79.50	3	79.70	80.00	-2	13,135	-0.02%
2023/01/06	6	77.87	5	77.68	77.80	1	13,281	0.01%
2023/01/05	11.5	77.50	17	77.63	76.70	-5.5	13,519	-0.04%
2023/01/04	42	77.58	24	77.35	77.00	18	13,624	0.13%
2023/01/03	1	75.30	0	0.00	75.30	1	13,703	0.01%
2022/12/30	3	74.33	2	74.95	74.20	1	14,126	0.01%
2022/12/29	2	73.05	1	73.40	74.60	1	14,889	0.01%
2022/12/26	0	0.00	1	75.60	74.70	-1	16,268	-0.01%
2022/12/23	4	75.23	7	74.81	75.30	-3	16,481	-0.02%
2022/12/22	2	75.10	2	75.00	75.30	0	16,613	0.00%
2022/12/21	3	74.50	3	74.77	74.20	0	16,826	0.00%
2022/12/20	1	76.60	0	0.00	74.50	1	16,913	0.01%
2022/12/19	1	77.80	0	0.00	77.90	1	17,031	0.01%
2022/12/16	1	79.40	0	0.00	79.00	1	17,151	0.01%
2022/12/15	2	81.00	3	81.33	81.40	-1	17,209	-0.01%
2022/12/14	2	80.10	2	79.85	80.60	0	17,370	0.00%
2022/12/13	3	79.17	2	79.85	78.70	1	17,508	0.01%
2022/12/12	2	79.80	2	79.50	79.50	0	17,637	0.00%
2022/12/09	6	80.65	5	80.86	79.80	1	17,789	0.01%
2022/12/08	4	81.35	3	81.20	81.90	1	17,970	0.01%
2022/12/07	0	0.00	9	80.60	79.80	-9	18,154	-0.05%
2022/12/06	5	81.94	6	82.15	81.40	-1	18,155	-0.01%
2022/12/05	4	84.20	2	84.70	83.50	2	18,273	0.01%
2022/12/02	4	84.85	7.2	85.54	84.60	-3.2	18,370	-0.02%
2022/12/01	19	84.79	7.2	84.50	84.60	11.9	18,456	0.06%
2022/11/30	4	82.43	5	82.34	82.60	-1	18,425	-0.01%
2022/11/29	33	82.10	45	82.40	81.20	-12	18,659	-0.06%
2022/11/28	85	82.15	67	82.30	82.20	18	18,821	0.10%
2022/11/25	84	78.71	88	79.04	80.50	-4	18,450	-0.02%
2022/11/24	24	74.93	13	74.68	76.30	11	18,061	0.06%
2022/11/23	19	73.15	15.1	73.16	73.00	4	17,997	0.02%
2022/11/22	4	76.03	2.1	76.34	76.00	2	17,967	0.01%
2022/11/21	8	77.93	9	77.53	78.30	-1	18,649	-0.01%
2022/11/18	10	78.45	3	78.83	77.10	7	19,544	0.04%
2022/11/17	4	78.38	4	78.20	78.40	0	19,617	0.00%
2022/11/16	3	77.67	3	77.27	77.00	0	19,635	0.00%
2022/11/15	6	76.95	10	77.06	77.00	-4	19,744	-0.02%
2022/11/14	5.1	76.07	3	76.37	77.20	2.1	19,968	0.01%
2022/11/11	10	75.86	8	77.91	75.20	2	19,955	0.01%
2022/11/10	11	76.15	10	76.37	75.70	1	19,829	0.01%
2022/11/09	7	77.84	18	77.79	78.10	-11	19,936	-0.06%
2022/11/08	11	77.95	5	78.54	76.50	6	19,924	0.03%
2022/11/07	13	77.67	15.2	77.96	77.50	-2.2	19,859	-0.01%
2022/11/04	12	77.22	15	77.14	77.60	-3	19,985	-0.02%
2022/11/03	4	76.83	3	76.70	77.20	1	20,068	0.00%
2022/11/02	0	0.00	3	76.07	76.40	-3	20,064	-0.02%
2022/11/01	25	75.36	25	75.82	75.00	0	19,958	0.00%
2022/10/31	6	74.80	1	74.60	75.00	5	19,861	0.03%
2022/10/28	1	74.70	3	74.23	74.40	-2	20,090	-0.01%
2022/10/27	20	72.68	22	73.39	74.20	-2	20,228	-0.01%
2022/10/26	13	71.78	13	71.48	69.60	0	20,115	0.00%
2022/10/25	11	73.38	10	73.39	71.50	1	19,950	0.01%
2022/10/24	29	74.34	33	74.42	73.60	-4	19,839	-0.02%
2022/10/21	35	72.29	35	72.42	72.20	0	19,616	0.00%
2022/10/20	14	68.66	19	68.58	70.60	-5	19,332	-0.03%
2022/10/19	3	70.97	3	70.20	70.00	0	19,185	0.00%
2022/10/18	7	72.54	8	73.08	70.70	-1	19,100	-0.01%
2022/10/17	19	70.55	23	70.71	72.00	-4	19,008	-0.02%
2022/10/14	13	73.64	14	73.56	74.00	-1	18,966	-0.01%
2022/10/13	36	72.20	41	71.19	69.70	-5	18,974	-0.03%
2022/10/12	21	74.76	24	74.52	75.00	-3	18,989	-0.02%
2022/10/11	11	73.68	10	74.03	73.40	1	18,950	0.01%
2022/10/07	82	75.35	78	75.65	75.40	4	18,894	0.02%
2022/10/06	113.2	74.32	119	74.27	76.80	-5.8	18,693	-0.03%	大買/大賣/
2022/10/05	56	78.45	35	79.63	74.30	21	18,224	0.12%
2022/10/04	7	82.93	8	82.96	82.50	-1	17,473	-0.01%
2022/10/03	20	81.90	13	82.32	81.20	7	17,672	0.04%
2022/09/30	9	79.38	9	80.19	83.00	0	17,865	0.00%
2022/09/29	8	80.35	9	80.92	79.60	-1	17,877	-0.01%
2022/09/28	11	80.33	10	80.59	77.50	1	17,890	0.01%
2022/09/27	6	80.88	4	81.25	82.50	2	17,924	0.01%
2022/09/26	4	82.43	2	83.00	80.00	2	18,114	0.01%
2022/09/23	11	87.25	1	87.60	86.00	10	18,363	0.05%
2022/09/22	9	87.53	16	87.14	88.50	-7	18,579	-0.04%
2022/09/21	7	87.77	9	87.94	86.60	-2	18,863	-0.01%
2022/09/20	16	88.93	14	89.06	89.50	2	18,796	0.01%
2022/09/19	28	86.88	31	86.76	87.40	-3	18,821	-0.02%
2022/09/16	16.1	85.96	13	85.85	84.80	3.1	18,763	0.02%
2022/09/15	47	88.52	28	89.25	87.90	19	18,640	0.10%
2022/09/14	10	88.19	10	88.17	89.70	0	18,407	0.00%
2022/09/13	6	89.33	23	89.13	88.30	-17	18,264	-0.09%
2022/09/12	35	90.58	23	90.34	89.50	12	18,246	0.07%
2022/09/08	32	89.35	27	89.22	91.00	5	18,134	0.03%
2022/09/07	31.3	87.98	28	88.16	87.50	3.3	18,053	0.02%
2022/09/06	17	92.23	65	90.83	91.60	-48	17,892	-0.27%
2022/09/05	37	96.13	49	95.93	94.50	-12	17,786	-0.07%
2022/09/02	52	96.32	48	95.99	95.30	4	17,609	0.02%
2022/09/01	17	92.42	14	92.62	91.70	3	17,213	0.02%
2022/08/31	10	93.90	19	94.12	95.50	-9	17,043	-0.05%
2022/08/30	21	92.88	15	93.33	92.50	6	17,097	0.04%
2022/08/29	123	91.54	59	91.26	90.90	64	17,066	0.37%	大買/
2022/08/26	112	94.39	132.3	93.64	95.50	-20.3	17,160	-0.12%	大買/大賣/
2022/08/25	85	90.58	76.3	90.68	89.70	8.7	16,701	0.05%
2022/08/24	9	84.22	13	84.25	84.40	-4	15,928	-0.03%
2022/08/23	4	87.78	7	87.46	87.10	-3	15,808	-0.02%
2022/08/22	14	87.88	11.2	88.29	88.00	2.8	15,853	0.02%
2022/08/19	18	86.67	13	86.68	86.70	5	15,739	0.03%
2022/08/18	18	84.13	26	83.93	84.30	-8	15,621	-0.05%
2022/08/17	62	84.52	70	85.06	82.30	-8	15,682	-0.05%
2022/08/16	33	84.11	23.5	84.23	84.30	9.5	15,606	0.06%
2022/08/15	7	80.93	2	81.55	81.70	5	15,326	0.03%
2022/08/12	27	80.13	28	80.48	80.80	-1	15,375	-0.01%
2022/08/11	54	80.52	55	80.59	80.20	-1	15,485	-0.01%
2022/08/10	16	79.83	15	79.25	80.50	1	15,481	0.01%
2022/08/09	24	77.74	26	77.52	78.40	-2	15,537	-0.01%
2022/08/08	2	75.15	10	75.75	76.50	-8	15,929	-0.05%
2022/08/05	70	75.18	67	74.66	75.30	3	16,352	0.02%
2022/08/04	16	71.48	23	71.79	74.50	-7	16,567	-0.04%
2022/08/03	67	72.68	62	74.20	70.60	5	16,597	0.03%
2022/08/02	22	77.60	23	77.91	77.50	-1	16,489	-0.01%
2022/08/01	4	80.70	1	80.50	80.80	3	16,489	0.02%
2022/07/29	5	79.74	1	79.40	80.50	4	16,575	0.02%
2022/07/28	0.4	79.80	0	0.00	77.80	0.4	17,244	0.00%
2022/07/26	1	81.00	0	0.00	80.10	1	17,464	0.01%
2022/07/25	2	81.15	2.1	81.49	81.20	-0.1	17,446	0.00%
2022/07/22	11	81.22	16.4	81.24	81.00	-5.4	17,530	-0.03%
2022/07/21	7	79.93	7	80.80	81.40	0	17,547	0.00%
2022/07/20	15	80.50	8	80.24	80.40	7	17,436	0.04%
2022/07/19	13	78.65	17	78.81	78.30	-4	17,307	-0.02%
2022/07/18	5	75.74	11	75.97	76.50	-6	17,109	-0.04%
2022/07/15	2	75.60	17	75.55	75.70	-15	17,313	-0.09%
2022/07/14	16	74.92	18	73.96	75.50	-2	17,370	-0.01%
2022/07/13	65	73.87	62	73.86	72.90	3	17,232	0.02%
2022/07/12	12.1	71.00	6	70.77	71.50	6.1	17,024	0.04%
2022/07/11	47	72.56	48	72.28	72.10	-1	17,029	-0.01%
2022/07/08	51	69.45	43	68.93	70.90	8	16,858	0.05%
2022/07/07	27	63.98	28	63.86	64.50	-1	16,588	-0.01%
2022/07/06	12	62.51	22	62.97	60.90	-10	16,532	-0.06%
2022/07/05	76	63.18	66	62.28	64.70	10	16,582	0.06%
2022/07/04	54	62.28	64	62.27	62.00	-10	16,523	-0.06%
2022/07/01	46.6	66.61	38	66.67	64.10	8.6	16,602	0.05%
2022/06/30	18.2	72.45	11	72.94	71.10	7.2	16,349	0.04%
2022/06/29	15	79.26	35	79.45	78.90	-20	16,293	-0.12%
2022/06/28	13.1	84.91	13	85.00	84.20	0.1	16,494	0.00%
2022/06/27	38	85.08	40.2	84.97	86.00	-2.2	17,864	-0.01%
2022/06/24	2	81.65	2	81.85	82.30	0	18,257	0.00%
2022/06/23	12	79.87	14	79.95	80.80	-2	18,721	-0.01%
2022/06/22	11	80.75	5	80.64	79.60	6	19,474	0.03%
2022/06/21	11	81.12	11	80.32	82.80	0	19,674	0.00%
2022/06/20	33.1	79.20	32	81.87	78.80	1.1	19,738	0.01%
2022/06/17	23.1	81.86	21	81.51	83.00	2.1	19,699	0.01%
2022/06/16	11	82.95	29	84.73	81.10	-18	19,870	-0.09%
2022/06/15	21	86.49	21	86.57	85.10	0	20,269	0.00%
2022/06/14	36.1	86.84	32	87.19	87.10	4.1	20,458	0.02%
2022/06/13	7	88.54	12	87.89	87.30	-5	20,206	-0.02%
2022/06/10	10	87.30	5	87.60	88.50	5	19,935	0.03%
2022/06/09	5	87.82	13.1	87.82	87.30	-8.1	19,737	-0.04%
2022/06/08	20	87.98	20	88.37	86.50	0	19,504	0.00%
2022/06/07	7	86.67	21.2	87.20	87.90	-14.2	19,104	-0.07%
2022/06/06	27.1	86.07	20	86.49	85.70	7.1	18,765	0.04%
2022/06/02	47	86.45	54.3	86.29	86.10	-7.3	18,378	-0.04%
2022/06/01	2	85.00	3	85.27	83.80	-1	17,994	-0.01%
2022/05/31	15	83.50	27	82.53	83.50	-12	17,767	-0.07%
2022/05/30	23	81.91	23	81.97	82.50	0	17,644	0.00%
2022/05/27	6.2	78.91	3	78.97	78.70	3.2	17,448	0.02%
2022/05/26	17.1	79.80	6	79.22	78.00	11.1	17,330	0.06%
2022/05/25	3	80.54	3	80.87	81.70	0	17,091	0.00%
2022/05/24	8	81.63	7	81.84	81.00	1	16,961	0.01%
2022/05/23	1	83.00	3	83.87	83.00	-2	16,866	-0.01%
2022/05/20	12	83.78	10	84.38	84.00	2	16,821	0.01%
2022/05/19	14	81.46	16	82.28	83.50	-2	16,806	-0.01%
2022/05/18	33	85.18	21	85.47	84.20	12	16,616	0.07%
2022/05/17	23	85.82	34	86.05	86.20	-11	16,414	-0.07%
2022/05/16	121	86.98	112	87.04	85.00	9	16,157	0.06%	大買/大賣/
2022/05/13	51	84.45	67	84.47	87.30	-16	15,645	-0.10%
2022/05/12	28	84.19	22	85.30	80.40	6	15,209	0.04%
2022/05/11	24	85.30	12	85.64	85.30	12	14,870	0.08%
2022/05/10	19	82.77	10	81.80	85.20	9	14,480	0.06%
2022/05/09	11	81.63	25	82.24	81.10	-14	14,362	-0.10%
2022/05/06	6	82.25	5	82.32	82.00	1	14,360	0.01%
2022/05/05	216	86.82	219	87.25	85.10	-3	14,232	-0.02%	大買/大賣/
2022/05/04	33	83.16	33	82.73	84.80	0	13,475	0.00%
2022/05/03	39	80.54	18	80.78	80.70	21	13,252	0.16%
2022/04/29	7	77.73	2.1	78.73	77.50	4.9	13,126	0.04%
2022/04/28	6.2	78.11	7	78.00	77.30	-0.8	13,094	-0.01%
2022/04/27	1	80.30	0	0.00	80.30	1	12,991	0.01%
2022/04/26	0	0.00	12	79.56	80.00	-12	12,879	-0.09%
2022/04/25	9.1	79.04	8	79.36	79.00	1.1	12,807	0.01%
2022/04/22	2.1	83.95	6	85.10	83.40	-3.9	12,705	-0.03%
2022/04/21	52	86.43	50	85.38	84.20	2	12,629	0.02%
2022/04/20	7	84.04	14.1	83.27	84.70	-7.1	12,311	-0.06%
2022/04/19	17	81.38	9	82.23	80.60	8	12,139	0.07%
2022/04/18	6	80.77	3	79.93	80.10	3	12,088	0.02%
2022/04/15	29	80.80	38	81.73	79.10	-9	12,056	-0.07%
2022/04/14	32	82.76	5	82.04	83.00	27	11,981	0.23%
2022/04/13	14	79.23	14	79.41	79.90	0	11,840	0.00%
2022/04/12	18	79.52	11	79.63	79.40	7	11,767	0.06%
2022/04/11	13	80.23	12	80.31	79.20	1	11,731	0.01%
2022/04/08	26	82.45	24	82.62	83.00	2	11,552	0.02%
2022/04/07	63	84.33	57.3	84.72	81.30	5.8	11,354	0.05%
2022/04/06	22	86.07	19	86.37	87.00	3	10,952	0.03%
2022/04/01	22	85.77	13	85.46	87.40	9	10,763	0.08%
2022/03/31	45	86.78	49	87.06	86.50	-4	10,500	-0.04%
2022/03/30	256	90.06	254	89.95	85.10	2	10,152	0.02%	大買/大賣/
2022/03/29	147	88.02	111.1	87.99	86.90	35.9	8,872	0.40%	大買/大賣/
2022/03/28	75	86.55	175	86.43	88.00	-100	8,344	-1.20%	大賣/
2022/03/25	170	85.06	205.2	85.14	85.00	-35.2	8,081	-0.44%	大買/大賣/
2022/03/24	12	81.16	20	81.55	82.70	-8	7,595	-0.11%
2022/03/23	18	80.06	29	80.42	80.20	-11	7,494	-0.15%
2022/03/22	29	79.45	8	79.71	80.10	21	7,369	0.28%
2022/03/21	60	80.67	51.1	80.78	80.40	8.9	7,280	0.12%
2022/03/18	133	79.03	126.1	79.29	81.00	6.9	6,995	0.10%	大買/大賣/
2022/03/17	35	77.07	40	76.19	77.50	-5	6,435	-0.08%
2022/03/16	6	71.88	4	71.88	70.50	2	6,070	0.03%
2022/03/15	5	70.96	2	71.00	69.80	3	6,006	0.05%
2022/03/14	11	71.15	1	71.00	71.60	10	6,020	0.17%
2022/03/11	1	69.70	4	69.93	70.00	-3	6,127	-0.05%
2022/03/10	1	69.80	1	69.00	69.80	0	6,206	0.00%
2022/03/09	1	66.80	1.4	67.03	67.30	-0.4	6,373	-0.01%
2022/03/08	1	66.10	6	66.25	66.10	-5	6,511	-0.08%
2022/03/07	1	68.60	1	68.20	68.00	0	6,584	0.00%
2022/03/04	10	71.54	12	71.27	71.00	-2	6,692	-0.03%
2022/03/02	4	70.10	2	69.90	70.80	2	6,995	0.03%
2022/03/01	0	0.00	2	70.00	70.00	-2	7,070	-0.03%
2022/02/25	2	68.40	0	0.00	67.90	2	7,184	0.03%
2022/02/24	6	67.65	6	67.50	67.30	0	7,353	0.00%
2022/02/23	6	70.02	8	70.20	70.30	-2	7,489	-0.03%
2022/02/22	17.1	70.57	16	69.83	69.60	1.1	8,067	0.01%
2022/02/21	20	73.96	18	72.66	72.00	2	8,202	0.02%
2022/02/18	8	74.29	7	75.26	74.90	1	8,234	0.01%
2022/02/17	4	74.48	3	75.20	75.00	1	8,506	0.01%
2022/02/16	3	74.23	4	74.70	74.20	-1	8,716	-0.01%
2022/02/15	3	74.13	3	74.20	73.50	0	8,962	0.00%
2022/02/14	3	73.73	7	74.73	73.70	-4	9,171	-0.04%
2022/02/11	2	75.25	2	75.55	74.60	0	9,339	0.00%
2022/02/10	4	74.90	3	74.40	74.10	1	9,646	0.01%
2022/02/09	88	74.77	89	73.54	74.90	-1	10,150	-0.01%
2022/02/08	22	72.58	52	72.76	73.10	-30	10,373	-0.29%
2022/02/07	3	68.00	3	67.77	69.50	0	10,794	0.00%
2022/01/26	8	67.34	1	67.50	67.50	7	11,651	0.06%
2022/01/25	12	68.14	4	67.95	67.40	8	13,250	0.06%
2022/01/24	2	67.05	1	68.10	69.60	1	13,889	0.01%
2022/01/21	3	69.77	3	69.77	68.80	0	14,547	0.00%
2022/01/20	1	69.71	13	69.74	71.70	-12	14,836	-0.08%
2022/01/19	1	69.70	2	70.85	70.40	-1	15,228	-0.01%
2022/01/18	17	71.06	0	0.00	70.60	17	15,712	0.11%
2022/01/17	1	68.40	1	69.50	70.50	0	16,133	0.00%
2022/01/14	9	67.40	3	66.70	68.80	6	16,872	0.04%
2022/01/13	5	68.30	6	68.17	67.80	-1	18,004	-0.01%
2022/01/12	7	69.04	3	69.20	69.30	4	18,680	0.02%
2022/01/11	10	69.72	4	69.68	69.30	6	19,714	0.03%
2022/01/10	5	70.52	5	70.54	71.00	0	20,336	0.00%
2022/01/07	11	71.75	6	73.13	70.90	5	20,476	0.02%
2022/01/06	5	74.86	6	75.48	75.10	-1	20,452	0.00%
2022/01/05	8	78.45	9.1	77.74	77.40	-1.1	20,554	-0.01%
2022/01/04	14	80.31	13	80.75	79.80	1	20,676	0.00%
2022/01/03	1	79.40	0	0.00	79.40	1	20,793	0.00%
2021/12/30	7	78.67	7	78.69	78.60	0	20,844	0.00%
2021/12/29	1	78.50	5	78.14	78.20	-4	20,889	-0.02%
2021/12/28	1	78.30	4	78.93	78.40	-3	20,964	-0.01%
2021/12/27	13	78.36	12	79.33	78.30	1	21,037	0.00%
2021/12/24	17	79.92	15	80.27	78.90	2	21,060	0.01%
2021/12/23	11	81.29	12	81.51	81.90	-1	20,859	0.00%
2021/12/22	22	80.39	8	80.98	80.10	14	20,690	0.07%
2021/12/21	66	81.75	60	80.85	80.50	6	20,637	0.03%
2021/12/20	45	81.12	78	80.38	81.20	-33	20,361	-0.16%
2021/12/17	26	77.90	18	78.87	79.10	8	20,033	0.04%
2021/12/16	2	76.25	9	76.54	76.80	-7	19,849	-0.04%
2021/12/15	6	74.85	5	74.46	74.70	1	19,824	0.01%
2021/12/14	1	74.61	1	75.70	74.30	0	19,865	0.00%
2021/12/13	3	77.27	7	76.76	77.60	-4	19,910	-0.02%
2021/12/10	0	0.00	2	76.50	76.80	-2	19,926	-0.01%
2021/12/09	6	77.05	8	76.51	76.10	-2	19,940	-0.01%
2021/12/08	0	0.00	1	77.00	76.90	-1	20,136	0.00%
2021/12/07	42	78.61	2.1	77.13	76.10	39.9	20,292	0.20%
2021/12/06	5	77.34	7	77.69	78.30	-2	20,271	-0.01%
2021/12/03	13	77.98	18	77.19	77.50	-5	20,361	-0.02%
2021/12/02	20.1	76.50	4	76.03	75.00	16.1	20,358	0.08%
2021/12/01	5	76.62	12	76.75	76.90	-7	20,366	-0.03%
2021/11/30	2	77.75	1	78.40	77.30	1	20,478	0.00%
2021/11/29	11.1	77.04	11	77.00	77.60	0.1	20,598	0.00%
2021/11/26	8	76.84	11	77.45	76.50	-3	20,615	-0.01%
2021/11/25	16	79.61	9	79.81	78.30	7	20,637	0.03%
2021/11/24	18	79.14	24	78.66	78.90	-6	20,597	-0.03%
2021/11/23	6	80.60	5	79.92	78.80	1	20,591	0.00%
2021/11/22	47	81.66	68	82.08	81.20	-21	20,602	-0.10%
2021/11/19	81	83.35	77	83.61	82.80	4	20,706	0.02%
2021/11/18	42	81.19	36	81.71	80.90	6	20,386	0.03%
2021/11/17	12	80.93	18	79.79	80.00	-6	20,482	-0.03%
2021/11/16	34.1	78.45	76.5	78.50	78.00	-42.4	20,495	-0.21%
2021/11/15	10	81.71	17	82.38	81.10	-7	20,416	-0.03%
2021/11/12	66	82.91	62.4	83.48	82.70	3.6	20,441	0.02%
2021/11/11	21	82.10	38	80.87	81.30	-17	20,341	-0.08%
2021/11/10	18.5	79.87	30	80.20	81.10	-11.5	20,252	-0.06%
2021/11/09	57	80.50	65	80.19	79.90	-8	20,149	-0.04%
2021/11/08	52	82.55	49	82.58	80.20	3	19,853	0.02%
2021/11/05	40	87.10	28.1	87.30	88.10	11.9	19,486	0.06%
2021/11/04	49	87.11	77	87.54	85.90	-28	19,319	-0.14%
2021/11/03	227	86.19	151.3	87.17	88.00	75.7	18,964	0.40%	大買/大賣/
2021/11/02	275	88.59	250	89.37	85.30	25	18,323	0.14%	大買/大賣/
2021/11/01	102	86.23	182	87.74	89.30	-80	16,847	-0.47%	大買/大賣/
2021/10/29	102	81.55	48	83.54	81.20	54	16,846	0.32%	大買/
2021/10/28	24.4	80.33	7	81.11	79.80	17.4	16,505	0.11%
2021/10/27	39	79.76	18.1	80.11	80.90	20.9	16,351	0.13%
2021/10/26	15.2	79.96	98	79.34	77.70	-82.8	16,176	-0.51%
2021/10/25	41	79.78	45.5	79.98	79.70	-4.5	15,891	-0.03%
2021/10/22	57.5	78.87	96	78.86	78.80	-38.5	15,795	-0.24%
2021/10/21	146	79.57	131	79.75	78.80	15	15,412	0.10%	大買/大賣/
2021/10/20	172	75.74	120	75.17	75.40	52	14,730	0.35%	大買/大賣/
2021/10/19	321.3	74.60	321	74.10	75.00	0.3	14,747	0.00%	大買/大賣/
2021/10/18	199	70.31	125	69.55	70.70	74	14,411	0.51%	大買/大賣/
2021/10/15	40	64.69	39.1	65.12	65.80	0.9	14,578	0.01%
2021/10/14	56	62.78	58	62.34	63.50	-2	15,815	-0.01%
2021/10/13	20.1	63.65	19	61.58	60.20	1.1	16,257	0.01%
2021/10/12	35.1	65.79	30	65.73	65.50	5.1	16,739	0.03%
2021/10/08	76	65.05	74	64.46	65.00	2	17,376	0.01%
2021/10/07	7	63.01	9	62.52	63.50	-2	17,904	-0.01%
2021/10/06	7	60.21	5	60.66	59.20	2	18,922	0.01%
2021/10/05	16	60.11	19	60.16	60.30	-3	19,696	-0.02%
2021/10/04	2	60.15	4	60.15	57.30	-2	20,454	-0.01%
2021/10/01	3	61.97	3	61.47	60.90	0	21,353	0.00%
2021/09/30	7	63.79	6	63.50	64.80	1	22,208	0.00%
2021/09/29	1	61.30	1	61.60	61.00	0	22,995	0.00%
2021/09/28	6	64.83	31	63.96	63.80	-25	23,337	-0.11%
2021/09/24	2	65.00	8	65.18	65.00	-6	24,182	-0.02%
2021/09/23	0	0.00	1	64.20	64.50	-1	24,686	0.00%
2021/09/22	3	63.10	1	62.80	63.20	2	25,138	0.01%
2021/09/17	2	63.65	2	62.85	65.40	0	25,646	0.00%
2021/09/16	3	63.10	5	63.66	64.00	-2	26,363	-0.01%
2021/09/15	2	65.15	41	65.32	64.60	-39	26,693	-0.15%
2021/09/14	2	67.15	2	66.95	66.70	0	26,858	0.00%
2021/09/13	34	68.60	3	68.40	66.80	31	26,968	0.11%
2021/09/10	8	65.86	8	65.23	66.00	0	26,885	0.00%
2021/09/09	13	66.16	14	65.42	67.00	-1	26,926	0.00%
2021/09/08	4	64.55	7	65.29	63.90	-3	26,890	-0.01%
2021/09/07	52	68.28	52	67.31	68.00	0	26,801	0.00%
2021/09/06	6	68.03	7	68.20	67.10	-1	26,727	0.00%
2021/09/03	7	68.54	6	69.20	69.40	1	26,587	0.00%
2021/09/02	15	70.26	11	70.68	69.00	4	26,369	0.02%
2021/09/01	3	73.00	5	72.90	72.20	-2	26,128	-0.01%
2021/08/31	18	74.26	1	74.30	73.80	17	25,922	0.07%
2021/08/30	1	75.40	1	75.00	75.40	0	25,744	0.00%
2021/08/27	9	74.34	8	75.03	75.00	1	25,699	0.00%
2021/08/26	39	77.10	50	77.59	75.50	-11	25,587	-0.04%
2021/08/25	44	77.36	3	78.47	77.70	41	25,447	0.16%
2021/08/24	26	78.61	17	81.24	76.80	9	25,198	0.04%
2021/08/23	45	79.25	33	78.71	80.70	12	24,957	0.05%
2021/08/20	10	74.13	11	74.70	74.30	-1	24,687	0.00%
2021/08/19	12	72.40	8	72.49	70.00	4	24,490	0.02%
2021/08/18	49	72.38	52	71.21	74.10	-3	24,286	-0.01%
2021/08/17	7	69.90	18	69.83	69.00	-11	24,074	-0.05%
2021/08/16	5	73.64	7	72.97	74.00	-2	23,924	-0.01%
2021/08/13	6	75.28	3	75.27	73.40	3	23,792	0.01%
2021/08/12	3	76.70	4	77.15	76.60	-1	23,655	0.00%
2021/08/11	21	76.84	41	76.83	75.50	-20	23,623	-0.08%
2021/08/10	57	78.37	58	78.33	77.80	-1	23,485	0.00%
2021/08/09	28	82.68	77	79.61	79.20	-49	23,359	-0.21%
2021/08/06	30	85.14	32	85.57	84.70	-2	23,156	-0.01%
2021/08/05	18	83.89	15	83.74	83.40	3	22,945	0.01%
2021/08/04	116	86.88	105	86.22	85.00	11	22,875	0.05%	大買/大賣/
2021/08/03	39	84.18	41	84.20	85.30	-2	22,243	-0.01%
2021/08/02	23	81.11	20	80.30	80.00	3	21,897	0.01%
2021/07/30	20	80.43	17.2	80.34	80.30	2.8	21,732	0.01%
2021/07/29	60	79.23	7	78.41	79.40	53	21,531	0.25%
2021/07/28	21	75.79	20	76.40	76.80	1	21,324	0.00%
2021/07/27	95.2	83.71	167.1	81.94	79.80	-71.9	21,054	-0.34%	大賣/
2021/07/26	39.1	86.04	58	85.95	84.50	-19	20,746	-0.09%
2021/07/23	120	88.59	84	89.58	85.60	36	20,327	0.18%	大買/
2021/07/22	173	91.73	181	91.33	90.20	-8	19,619	-0.04%	大買/大賣/
2021/07/21	197	90.43	161	92.10	87.00	36	18,911	0.19%	大買/大賣/
2021/07/20	510	89.69	501	89.80	90.40	9	18,096	0.05%	大買/大賣/
2021/07/19	83	84.16	59	84.29	85.10	24	16,737	0.14%
2021/07/16	174	85.03	185	85.40	83.60	-11	16,225	-0.07%	大買/大賣/
2021/07/15	134	84.02	111	84.24	87.40	23	15,577	0.15%	大買/大賣/
2021/07/14	99	84.21	100	86.36	82.80	-1	14,810	-0.01%
2021/07/13	120	95.55	113	99.80	90.00	7	14,018	0.05%	大買/大賣/
2021/07/12	194	96.15	175	96.44	97.70	19	12,898	0.15%	大買/大賣/
2021/07/09	197	90.10	204	89.56	90.60	-7	12,061	-0.06%	大買/大賣/
2021/07/08	309	87.56	298	87.89	86.50	11	11,259	0.10%	大買/大賣/
2021/07/07	54	81.74	58	81.21	83.90	-4	10,270	-0.04%
2021/07/06	116	77.26	105	77.11	76.30	11	9,445	0.12%	大買/大賣/
2021/07/05	67	72.65	80	73.61	75.00	-13	8,684	-0.15%
2021/07/02	45	66.58	43	66.44	68.20	2	8,356	0.02%
2021/07/01	68	63.73	60	64.04	62.00	8	7,804	0.10%
2021/06/30	126	68.13	172	66.84	67.10	-46	7,506	-0.61%	大買/大賣/
2021/06/29	162	65.25	114	64.89	64.00	48	6,969	0.69%	大買/大賣/
2021/06/28	153	63.78	182	62.90	64.30	-29	6,481	-0.45%	大買/大賣/
2021/06/25	266	61.92	314	61.88	61.00	-48	5,976	-0.80%	大買/大賣/
2021/06/24	102	59.59	88	59.21	59.90	14	5,284	0.26%	大買/
2021/06/23	29	57.46	26	57.22	57.90	3	4,863	0.06%
2021/06/22	138	55.49	87	55.47	54.50	51	4,631	1.10%	大買/
2021/06/21	10	54.11	14	55.57	53.70	-4	4,497	-0.09%
2021/06/18	9	56.74	2.1	57.26	56.50	6.9	4,504	0.15%
2021/06/17	7	54.20	8	53.75	54.10	-1	4,336	-0.02%
2021/06/16	32	53.57	32	53.07	53.30	0	4,278	0.00%
2021/06/15	6	50.98	0	0.00	53.40	6	4,218	0.14%
2021/06/11	0	0.00	1	49.35	49.60	-1	4,177	-0.02%
2021/06/10	1	48.85	5	49.15	48.90	-4	4,321	-0.09%
2021/06/09	5	49.09	0	0.00	48.75	5	4,387	0.11%
2021/06/08	0	0.00	2	49.08	49.20	-2	4,374	-0.05%
2021/06/07	2	48.10	0	0.00	48.10	2	4,383	0.05%
2021/06/03	0	0.00	2	48.90	49.40	-2	4,415	-0.05%
2021/06/02	27	48.67	25	49.67	48.70	2	4,435	0.05%
2021/06/01	4	49.88	4	49.48	49.80	0	4,423	0.00%
2021/05/31	1	49.50	1	47.80	49.50	0	4,394	0.00%
2021/05/28	3	47.15	6	47.60	48.00	-3	4,408	-0.07%
2021/05/27	3	46.35	2	47.50	46.35	1	4,421	0.02%
2021/05/26	0	0.00	5	46.61	46.20	-5	4,445	-0.11%
2021/05/25	13	46.25	5	47.10	45.95	8	4,555	0.18%
2021/05/24	7	43.74	7	44.55	44.70	0	4,661	0.00%
2021/05/18	5	39.95	5	41.95	42.10	0	5,286	0.00%
2021/05/14	2	42.70	2	43.28	42.80	0	5,230	0.00%
2021/05/13	0	0.00	1	42.50	43.00	-1	5,227	-0.02%
2021/05/12	131	45.92	2	43.00	42.40	129	5,401	2.39%	大買/鉅額交易
2021/05/11	3	47.55	132	46.65	46.95	-129	5,473	-2.36%	大賣/鉅額交易
2021/05/07	1	51.01	1	49.40	51.10	0	5,661	0.00%
2021/05/06	2	48.75	5	49.27	48.50	-3	5,666	-0.05%
2021/05/04	2	48.20	13	50.65	50.80	-11	5,704	-0.19%
2021/05/03	8	53.33	5	53.62	53.00	3	5,651	0.05%
2021/04/29	6	56.32	13	57.39	56.20	-7	5,621	-0.12%
2021/04/28	14	56.50	12	56.46	56.30	2	5,610	0.04%
2021/04/27	2	55.90	14	56.72	55.90	-12	5,701	-0.21%
2021/04/26	9	56.69	3	56.27	56.80	6	5,700	0.11%
2021/04/23	6	55.45	18	54.13	55.50	-12	5,728	-0.21%
2021/04/22	17	57.46	15	57.71	54.10	2	5,728	0.03%
2021/04/21	11	56.86	12	56.53	56.70	-1	5,714	-0.02%
2021/04/20	7	57.29	2	57.30	57.20	5	5,717	0.09%
2021/04/19	0	0.00	6	55.70	56.30	-6	5,728	-0.10%
2021/04/16	9	55.78	11	55.78	55.70	-2	5,875	-0.03%
2021/04/15	5	54.98	0	0.00	55.10	5	6,005	0.08%
2021/04/14	0	53.20	16	53.69	54.30	-16	6,093	-0.26%
2021/04/13	2	55.60	8	56.19	55.10	-6	6,184	-0.10%
2021/04/12	3	55.83	7	55.94	55.70	-4	6,279	-0.06%
2021/04/09	17	58.59	2	58.45	57.90	15	6,309	0.24%
2021/04/08	1	58.70	4	59.00	58.80	-3	6,388	-0.05%
2021/04/07	0	0.00	1	58.80	58.60	-1	6,541	-0.02%
2021/04/06	9	58.17	17	57.95	59.20	-8	6,738	-0.12%
2021/04/01	7	57.66	0	0.00	57.50	7	7,016	0.10%
2021/03/31	0	0.00	0	57.80	57.70	0	7,777	0.00%
2021/03/30	7	58.09	2	57.95	58.10	5	8,326	0.06%
2021/03/29	40	59.16	43	60.17	58.70	-3	8,496	-0.04%
2021/03/26	1	59.00	4	58.88	59.00	-3	8,403	-0.04%
2021/03/25	2	58.60	3	58.10	58.00	-1	8,387	-0.01%
2021/03/24	15	58.93	21	58.45	58.20	-6	8,406	-0.07%
2021/03/23	63	58.67	52	59.18	58.50	11	8,426	0.13%
2021/03/22	19	59.18	2	58.55	58.50	17	8,391	0.20%
2021/03/19	3	57.17	11	57.16	56.90	-8	8,511	-0.09%
2021/03/18	7	58.00	6	58.20	57.90	1	8,574	0.01%
2021/03/17	24	58.06	24	58.44	58.00	0	8,611	0.00%
2021/03/16	30	58.89	26	58.29	58.90	4	8,592	0.05%
2021/03/12	1	55.10	1	54.90	54.90	0	8,502	0.00%
2021/03/10	2	55.20	2	54.70	54.00	0	8,594	0.00%
2021/03/09	3	53.97	2	53.75	54.00	1	8,669	0.01%
2021/03/08	3	55.23	9	55.11	54.60	-6	8,731	-0.07%
2021/03/05	3	55.37	5	55.26	55.40	-2	8,835	-0.02%
2021/03/04	2	54.60	3	54.43	54.10	-1	8,975	-0.01%
2021/03/03	9	54.41	23	54.30	55.10	-14	9,243	-0.15%
2021/03/02	1	56.90	1	56.90	55.00	0	9,312	0.00%
2021/02/26	0	0.00	11	56.25	56.10	-11	9,701	-0.11%
2021/02/24	15	59.54	7	59.71	58.50	8	9,825	0.08%
2021/02/23	23	60.30	39	60.64	59.40	-16	9,700	-0.16%
2021/02/22	64	59.63	35	59.87	59.50	29	9,571	0.30%
2021/02/19	59	58.30	51	58.24	59.40	8	9,505	0.08%
2021/02/18	0	0.00	10	55.75	56.20	-10	9,258	-0.11%
2021/02/03	75	54.66	77	55.48	54.80	-2	9,367	-0.02%
2021/02/02	29	53.59	29	53.70	55.10	0	9,229	0.00%
2021/02/01	11	51.08	11	51.31	50.70	0	9,113	0.00%
2021/01/29	78	53.46	74	54.68	53.30	4	9,072	0.04%
2021/01/27	1	52.90	1	53.20	53.20	0	8,959	0.00%
2021/01/22	5	53.54	6	53.12	54.00	-1	8,946	-0.01%
2021/01/21	8	52.55	2	52.60	53.00	6	8,925	0.07%
2021/01/20	1	54.00	0	0.00	52.40	1	9,054	0.01%
2021/01/19	0	0.00	2	55.85	55.40	-2	9,069	-0.02%
2021/01/15	15	58.50	1	59.00	57.20	14	9,174	0.15%
2021/01/14	6	58.22	5	57.74	59.30	1	9,620	0.01%
2021/01/13	2	57.45	1	57.30	57.50	1	9,801	0.01%
2021/01/12	9	56.69	11	57.05	56.80	-2	9,872	-0.02%
2021/01/11	12	58.13	10	58.47	58.00	2	9,898	0.02%
2021/01/08	18	57.87	7	58.01	58.20	11	9,993	0.11%
2021/01/07	12	60.00	17	59.46	60.30	-5	9,892	-0.05%
2021/01/06	9	59.30	17	59.34	58.00	-8	9,822	-0.08%
2021/01/05	38	61.40	25	61.09	61.00	13	9,666	0.13%
2021/01/04	7	62.54	5	62.74	62.70	2	9,527	0.02%
2020/12/31	62	62.60	289	64.59	62.20	-227	9,395	-2.42%	大賣/鉅額交易
2020/12/30	63	64.00	192	65.50	64.00	-129	9,184	-1.40%	大賣/鉅額交易
2020/12/29	90	64.43	105	64.51	64.90	-15	8,938	-0.17%	大賣/
2020/12/28	476	63.71	120	64.35	62.90	356	8,702	4.09%	大買/大賣/鉅額交易
2020/12/25	244	62.69	235	62.88	61.50	9	8,341	0.11%	大買/大賣/
2020/12/24	113	58.98	108	58.71	60.80	5	7,563	0.07%	大買/大賣/
2020/12/23	131	55.52	143	55.70	55.30	-12	7,028	-0.17%	大買/大賣/
2020/12/18	2	55.40	1	55.00	54.50	1	6,786	0.01%
2020/12/17	11	55.95	13	55.35	55.80	-2	6,772	-0.03%
2020/12/16	21	55.70	19	56.04	56.50	2	6,769	0.03%
2020/12/15	42	56.43	39	56.21	53.20	3	6,680	0.04%
2020/12/14	4	55.33	4	55.28	54.80	0	6,481	0.00%
2020/12/11	0	0.00	8	52.51	52.30	-8	6,403	-0.12%
2020/12/09	18	56.30	19	56.02	56.30	-1	6,319	-0.02%
2020/12/08	5	55.30	5	55.72	56.00	0	6,278	0.00%
2020/12/07	1	55.00	11	55.50	55.00	-10	6,252	-0.16%
2020/12/04	0	0.00	1	54.70	54.30	-1	6,197	-0.02%
2020/12/03	1	54.60	14	54.34	53.80	-13	6,218	-0.21%
2020/12/02	24	55.13	7	55.40	55.10	17	6,206	0.27%
2020/12/01	15	55.47	13	55.22	55.80	2	6,174	0.03%
2020/11/30	87	57.04	96	56.78	56.80	-9	6,154	-0.15%
2020/11/27	19	56.06	19	56.05	57.00	0	6,498	0.00%
2020/11/26	14	53.13	15	53.03	53.20	-1	6,505	-0.02%
2020/11/25	109	55.60	127	55.83	53.20	-18	6,450	-0.28%	大買/大賣/
2020/11/24	1	52.40	5	52.98	53.20	-4	6,030	-0.07%
2020/11/23	49	52.34	49	52.18	52.80	0	5,986	0.00%
2020/11/20	9	50.98	16	51.03	50.50	-7	5,786	-0.12%
2020/11/19	0	0.00	7	50.46	50.10	-7	5,727	-0.12%
2020/11/18	41	51.12	31	50.77	50.40	10	5,697	0.18%
2020/11/17	6	49.95	12	49.81	49.95	-6	5,558	-0.11%
2020/11/16	1	49.50	0	0.00	49.80	1	5,500	0.02%
2020/11/13	17	47.92	4	48.18	48.00	13	5,523	0.24%
2020/11/12	44	48.04	8	49.63	47.65	36	5,513	0.65%
2020/11/11	3	49.05	4	49.18	49.95	-1	5,433	-0.02%
2020/11/10	2	48.50	7	48.63	47.65	-5	5,326	-0.09%
2020/11/09	2	48.30	0	0.00	47.90	2	5,253	0.04%
2020/11/06	1	47.70	0	0.00	47.70	1	5,226	0.02%
2020/11/05	4	48.59	1	48.25	48.15	3	5,199	0.06%
2020/11/03	1	46.40	2	46.33	46.60	-1	5,143	-0.02%
2020/11/02	1	45.65	0	0.00	46.00	1	5,193	0.02%
2020/10/30	0	0.00	30	45.25	44.90	-30	5,167	-0.58%
2020/10/28	176	48.74	179	49.30	48.45	-3	5,053	-0.06%	大買/大賣/
2020/10/27	21	48.68	19	48.41	48.80	2	4,838	0.04%
2020/10/26	1	47.25	2	47.95	47.45	-1	4,697	-0.02%
2020/10/23	13	48.37	9	48.26	48.25	4	4,629	0.09%
2020/10/22	382	48.11	361	47.90	48.25	21	4,490	0.47%	大買/大賣/
2020/10/21	57	46.78	57	46.67	46.80	0	3,949	0.00%
2020/10/20	42	44.91	43	44.96	44.55	-1	3,677	-0.03%
2020/10/19	15	44.69	9	44.40	45.20	6	3,537	0.17%
2020/10/16	70	44.27	82	44.73	43.80	-12	3,411	-0.35%
2020/10/15	2	42.20	2	42.33	41.85	0	3,144	0.00%
2020/10/14	0	0.00	7	42.10	41.70	-7	3,089	-0.23%
2020/09/29	5	40.00	9	39.35	40.00	-4	3,119	-0.13%
2020/09/28	2	39.60	2	39.85	40.05	0	3,119	0.00%
2020/09/24	2	39.70	0	0.00	39.90	2	3,150	0.06%
2020/09/22	0	0.00	1	41.20	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	2	41.73	41.70	-2	3,166	-0.06%
2020/09/18	28	41.31	54	41.24	41.15	-26	3,106	-0.84%
2020/09/14	1	40.65	1	40.80	40.75	0	3,040	0.00%
2020/09/11	2	41.00	18	40.35	39.50	-16	3,025	-0.53%
2020/09/10	2	41.05	25	41.13	40.30	-23	2,994	-0.77%
2020/09/09	30	40.37	7	39.50	40.60	23	2,961	0.78%
2020/09/08	27	40.87	1	40.15	40.25	26	2,957	0.88%
2020/09/07	9	40.17	2	40.35	39.40	7	2,917	0.24%
2020/09/04	1	41.60	2	41.30	41.50	-1	2,853	-0.04%
2020/09/03	0	0.00	1	43.00	42.60	-1	2,812	-0.04%
2020/09/02	198	43.01	288	42.66	43.40	-90	2,748	-3.27%	大買/大賣/
2020/09/01	240	40.32	130	40.49	41.25	110	2,280	4.82%	大買/大賣/鉅額交易
2020/08/27	0	0.00	4	38.04	37.05	-4	2,424	-0.16%
2020/08/26	3	36.68	0	0.00	36.95	3	2,384	0.13%
2020/08/20	14	35.02	14	36.10	35.35	0	2,408	0.00%
2020/08/17	0	0.00	9	37.27	37.00	-9	2,291	-0.39%
2020/08/14	4	36.19	0	0.00	36.30	4	2,262	0.18%
2020/08/13	1	36.75	0	0.00	36.55	1	2,253	0.04%
2020/08/07	4	39.21	6	39.30	39.35	-2	2,216	-0.09%
2020/08/06	3	39.55	0	0.00	39.10	3	2,187	0.14%
2020/08/05	4	36.90	4	36.95	37.35	0	2,104	0.00%
2020/08/04	4	36.46	0	0.00	36.50	4	2,125	0.19%
2020/07/30	0	0.00	2	36.70	37.05	-2	2,124	-0.09%
2020/07/24	1	38.10	0	0.00	38.10	1	2,143	0.05%
2020/07/22	2	39.55	0	0.00	39.40	2	2,168	0.09%
2020/07/21	1	38.90	0	0.00	38.90	1	2,205	0.05%
2020/07/17	0	0.00	1	38.05	38.15	-1	2,282	-0.04%
2020/07/09	1	43.05	0	0.00	42.10	1	2,334	0.04%
2020/07/08	2	43.48	0	0.00	42.70	2	2,333	0.09%
2020/07/06	5	43.15	0	0.00	43.20	5	2,329	0.21%
2020/07/03	1	43.35	2	43.43	43.35	-1	2,374	-0.04%
2020/07/02	1	42.90	0	0.00	43.00	1	2,329	0.04%
2020/06/29	2	39.70	0	0.00	39.75	2	2,283	0.09%
2020/06/23	0	0.00	21	40.91	40.20	-21	2,310	-0.91%
2020/06/18	0	0.00	5	41.10	41.70	-5	2,402	-0.21%
2020/06/17	5	40.80	1	40.70	40.50	4	2,402	0.17%
2020/06/15	8	41.24	7	41.76	40.80	1	2,470	0.04%
2020/06/12	4	39.00	8	39.94	40.70	-4	2,513	-0.16%
2020/06/11	5	41.94	0	0.00	41.35	5	2,539	0.20%
2020/06/09	2	42.90	0	0.00	42.60	2	2,560	0.08%
2020/06/08	10	44.22	0	0.00	44.00	10	2,534	0.39%
2020/06/05	33	45.46	26	45.34	45.25	7	2,473	0.28%
2020/06/04	97	43.45	107	43.62	45.40	-10	2,367	-0.42%	大賣/
2020/06/03	20	41.45	16	42.48	41.30	4	2,160	0.19%
2020/06/02	25	40.00	35	39.59	40.00	-10	1,983	-0.50%
2020/06/01	4	39.41	4	39.20	39.45	0	1,971	0.00%
2020/05/26	2	37.05	0	0.00	37.15	2	1,948	0.10%
2020/05/11	6	39.75	8	40.47	39.60	-2	2,019	-0.10%
2020/05/07	2	39.00	2	38.35	38.55	0	2,045	0.00%
2020/04/30	0	0.00	3	38.50	38.30	-3	2,122	-0.14%
2020/04/28	0	0.00	1	37.95	38.10	-1	2,105	-0.05%
2020/04/27	3	38.00	1	38.10	38.00	2	2,130	0.09%
2020/04/24	14	38.29	12	38.39	37.40	2	2,117	0.09%
2020/04/23	13	37.51	14	37.04	38.00	-1	2,085	-0.05%
2020/04/17	1	36.25	0	0.00	36.05	1	2,004	0.05%
2020/04/09	7	34.00	5	34.00	34.00	2	2,021	0.10%
2020/04/08	10	32.41	12	31.81	33.55	-2	2,047	-0.10%
2020/04/07	3	31.02	1	31.00	31.05	2	1,988	0.10%
2020/03/31	1	30.75	1	30.90	30.55	0	2,010	0.00%
2020/03/27	0	0.00	5	29.85	29.80	-5	2,060	-0.24%
2020/03/25	2	30.50	2	30.70	30.20	0	2,239	0.00%
2020/03/20	0	0.00	1	27.80	28.05	-1	2,267	-0.04%
2020/03/19	2	26.63	1	26.55	26.55	1	2,263	0.04%
2020/03/18	2	29.25	0	0.00	29.50	2	2,254	0.09%
2020/03/16	1	36.00	0	0.00	36.05	1	2,190	0.05%
2020/03/12	1	41.90	1	43.45	41.00	0	2,237	0.00%
2020/03/11	1	44.85	0	0.00	44.85	1	2,367	0.04%
2020/03/10	0	0.00	6	45.70	45.85	-6	2,368	-0.25%
2020/03/09	1	45.85	3	45.25	44.75	-2	2,348	-0.09%
2020/03/05	0	0.00	9	46.94	46.70	-9	2,331	-0.39%
2020/02/27	6	44.56	0	0.00	43.90	6	2,350	0.26%
2020/02/26	3	45.87	0	0.00	45.85	3	2,334	0.13%
2020/02/25	1	46.15	0	0.00	45.80	1	2,342	0.04%
2020/02/21	5	47.50	5	47.60	47.60	0	2,331	0.00%
2020/02/20	2	46.88	0	0.00	46.80	2	2,301	0.09%
2020/02/18	5	47.05	0	0.00	46.80	5	2,295	0.22%
2020/02/13	2	46.95	0	0.00	46.30	2	2,298	0.09%
2020/02/12	0	0.00	3	46.55	46.70	-3	2,323	-0.13%
2020/02/11	23	46.87	21	46.59	46.30	2	2,333	0.09%
2020/02/10	0	0.00	1	44.65	44.65	-1	2,283	-0.04%
2020/02/06	1	46.00	0	0.00	45.65	1	2,300	0.04%
2020/01/09	1	51.40	0	0.00	51.60	1	2,667	0.04%
2020/01/07	0	0.00	1	50.50	51.20	-1	2,638	-0.04%
2020/01/03	9	53.11	0	0.00	52.20	9	2,584	0.35%
2020/01/02	2	55.30	3	54.80	53.60	-1	2,523	-0.04%
2019/12/31	0	0.00	1	54.00	53.60	-1	2,439	-0.04%
2019/12/30	0	0.00	1	53.90	53.50	-1	2,426	-0.04%
2019/12/26	22	54.29	25	54.73	54.20	-3	2,384	-0.13%
2019/12/25	6	54.58	0	0.00	54.90	6	2,323	0.26%
2019/12/23	189	54.04	276	53.95	53.80	-87	2,231	-3.90%	大買/大賣/
2019/12/20	111	53.70	25	53.11	53.80	86	2,094	4.11%	大買/
2019/12/17	1	52.10	1	52.40	51.90	0	1,988	0.00%
2019/12/16	0	0.00	2	51.85	51.80	-2	1,893	-0.11%
2019/12/13	2	50.45	25	50.86	50.70	-23	1,862	-1.23%
2019/12/12	4	51.68	4	52.15	51.80	0	1,814	0.00%
2019/12/10	11	52.63	14	52.99	52.00	-3	1,760	-0.17%
2019/12/09	83	52.82	148	52.74	53.00	-65	1,715	-3.79%	大賣/
2019/12/06	235	52.45	162	52.52	52.60	73	1,647	4.43%	大買/大賣/
2019/12/03	0	0.00	5	49.25	49.15	-5	1,520	-0.33%
2019/11/29	24	50.04	20	51.40	50.00	4	1,513	0.26%
2019/11/28	11	50.81	11	51.26	50.80	0	1,502	0.00%
2019/11/27	0	0.00	10	49.83	50.00	-10	1,481	-0.67%
2019/11/21	0	0.00	1	48.20	49.40	-1	1,452	-0.07%
2019/11/19	0	0.00	1	48.45	48.40	-1	1,473	-0.07%
2019/11/15	0	0.00	1	49.15	49.20	-1	1,537	-0.07%
2019/11/14	2	48.65	0	0.00	48.80	2	1,572	0.13%
2019/11/13	9	49.30	0	0.00	49.30	9	1,590	0.57%
2019/11/12	1	49.80	6	49.38	49.55	-5	1,605	-0.31%
2019/11/11	13	51.14	13	51.34	49.60	0	1,625	0.00%
2019/11/08	1	50.50	3	51.10	50.90	-2	1,632	-0.12%
2019/11/06	2	50.35	0	0.00	50.30	2	1,629	0.12%
2019/11/05	0	0.00	1	52.00	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	17	51.32	51.30	-17	1,613	-1.05%
2019/11/01	9	50.93	6	51.58	50.90	3	1,578	0.19%
2019/10/31	95	52.52	63	52.69	51.00	32	1,571	2.04%
2019/10/30	13	50.04	11	50.10	50.30	2	1,372	0.15%
2019/10/29	2	50.05	0	0.00	49.10	2	1,351	0.15%
2019/10/28	0	0.00	2	49.95	49.90	-2	1,328	-0.15%
2019/10/24	0	0.00	150	48.87	49.80	-150	1,334	-11.24%	大賣/鉅額交易
2019/10/23	168	49.76	16	49.26	49.30	152	1,357	11.20%	大買/鉅額交易
2019/10/21	0	0.00	1	46.65	46.40	-1	1,338	-0.07%
2019/10/18	1	46.40	1	47.00	46.30	0	1,364	0.00%
2019/10/17	0	0.00	2	46.50	46.35	-2	1,356	-0.15%
2019/10/16	3	46.00	0	0.00	45.90	3	1,379	0.22%
2019/09/24	1	48.15	1	48.35	47.65	0	1,660	0.00%
2019/09/18	0	0.00	4	46.65	46.65	-4	1,740	-0.23%
2019/09/16	1	45.60	0	0.00	45.60	1	1,777	0.06%
2019/09/09	1	46.00	0	0.00	46.00	1	1,887	0.05%
2019/09/05	2	46.68	0	0.00	46.55	2	1,889	0.11%
2019/08/21	0	0.00	1	46.00	46.30	-1	2,219	-0.05%
2019/08/19	17	44.50	3	45.30	45.85	14	2,160	0.65%
2019/08/16	1	42.05	9	42.77	43.50	-8	2,130	-0.38%
2019/08/15	1	43.50	0	0.00	43.05	1	2,112	0.05%
2019/08/14	0	0.00	2	45.35	44.50	-2	2,092	-0.10%
2019/08/13	2	45.13	6	46.20	45.00	-4	2,075	-0.19%
2019/08/12	0	0.00	4	48.54	47.30	-4	2,045	-0.20%
2019/08/07	1	45.40	0	0.00	44.90	1	2,064	0.05%
2019/08/05	1	46.00	0	0.00	45.15	1	2,209	0.05%
2019/08/02	2	47.63	0	0.00	47.00	2	2,269	0.09%
2019/08/01	19	49.33	0	0.00	49.20	19	2,335	0.81%
2019/07/31	0	0.00	1	49.65	49.85	-1	2,354	-0.04%
2019/07/29	1	49.00	0	0.00	48.85	1	2,388	0.04%
2019/07/26	0	0.00	8	50.70	50.20	-8	2,372	-0.34%
2019/07/19	0	0.00	8	51.30	51.40	-8	2,286	-0.35%
2019/07/18	8	51.39	0	0.00	51.00	8	2,325	0.34%
2019/07/17	10	52.60	10	52.10	52.10	0	2,327	0.00%
2019/07/16	5	53.20	7	54.64	53.10	-2	2,338	-0.09%
2019/07/15	0	0.00	2	51.90	52.80	-2	2,307	-0.09%
2019/07/10	0	0.00	9	51.44	51.50	-9	2,265	-0.40%
2019/07/09	9	50.54	0	0.00	51.00	9	2,278	0.40%
2019/07/02	0	0.00	3	52.00	51.50	-3	2,502	-0.12%
2019/06/28	0	0.00	1	49.80	49.80	-1	2,535	-0.04%
2019/06/26	0	0.00	1	48.10	48.80	-1	2,581	-0.04%
2019/06/25	4	47.55	2	47.05	47.10	2	2,608	0.08%
2019/06/24	1	47.65	7	47.50	47.50	-6	2,665	-0.23%
2019/06/21	9	46.99	0	0.00	47.60	9	2,686	0.34%
2019/06/20	2	47.05	3	46.60	47.40	-1	2,689	-0.04%
2019/06/19	9	45.98	0	0.00	45.85	9	2,790	0.32%
2019/06/11	5	43.45	7	43.90	44.00	-2	2,958	-0.07%
2019/06/06	14	41.70	14	41.81	41.75	0	2,908	0.00%
2019/06/05	0	0.00	2	42.00	42.05	-2	2,901	-0.07%
2019/06/03	1	42.65	0	0.00	42.55	1	2,897	0.03%
2019/05/31	1	43.30	1	44.00	43.00	0	2,876	0.00%
2019/05/30	1	43.55	7	43.23	43.50	-6	2,833	-0.21%
2019/05/29	0	0.00	1	44.00	43.00	-1	2,814	-0.04%
2019/05/15	2	48.50	2	48.65	48.80	0	3,014	0.00%
2019/05/14	1	48.20	1	47.60	48.25	0	3,079	0.00%
2019/05/13	9	49.78	0	0.00	48.80	9	3,220	0.28%
2019/05/09	22	56.77	53	56.62	56.40	-31	3,402	-0.91%
2019/05/08	19	56.03	0	0.00	55.80	19	3,357	0.57%
2019/05/07	30	56.88	2	57.00	57.00	28	3,421	0.82%
2019/05/06	2	55.00	0	0.00	55.00	2	3,487	0.06%
2019/04/30	1	55.40	1	55.80	55.80	0	3,736	0.00%
2019/04/29	1	55.50	1	55.80	55.00	0	3,738	0.00%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	3	59.27	1	59.10	57.80	2	3,777	0.05%
2019/04/23	0	0.00	2	58.70	58.60	-2	3,744	-0.05%
2019/04/22	2	58.25	1	58.30	58.20	1	3,724	0.03%
2019/04/19	3	55.83	7	56.60	57.20	-4	3,695	-0.11%
2019/04/18	1	56.80	1	56.20	56.10	0	3,686	0.00%
2019/04/16	6	57.02	0	0.00	57.20	6	3,696	0.16%
2019/04/11	2	58.35	1	58.30	58.30	1	3,846	0.03%
2019/04/10	3	59.17	3	58.60	57.70	0	3,825	0.00%
2019/04/09	0	0.00	9	56.71	57.60	-9	3,756	-0.24%
2019/04/08	0	0.00	1	57.40	56.50	-1	3,736	-0.03%
2019/04/01	0	0.00	7	56.53	55.60	-7	3,739	-0.19%
2019/03/29	8	55.81	1	56.00	56.20	7	3,683	0.19%
2019/03/28	25	55.96	110	55.98	55.10	-85	3,681	-2.31%	大賣/
2019/03/27	85	55.92	0	0.00	56.10	85	3,659	2.32%
2019/03/26	0	0.00	100	55.13	54.20	-100	3,655	-2.74%
2019/03/25	21	54.91	1	55.30	54.80	20	3,697	0.54%
2019/03/22	220	54.98	201	54.82	55.40	19	3,689	0.51%	大買/大賣/
2019/03/21	79	53.50	8	53.40	53.60	71	3,598	1.97%
2019/03/15	3	52.90	3	52.50	52.90	0	3,552	0.00%
2019/03/04	3	55.80	3	56.10	56.10	0	4,347	0.00%
2019/02/25	0	0.00	10	57.50	57.70	-10	4,435	-0.23%
2019/02/21	0	0.00	10	57.40	57.70	-10	4,510	-0.22%
2019/02/18	0	0.00	1	58.80	58.10	-1	4,662	-0.02%
2019/02/15	2	60.75	2	60.50	58.70	0	4,726	0.00%
2019/02/14	0	0.00	5	58.80	58.90	-5	4,714	-0.11%
2019/02/13	1	60.30	0	0.00	58.70	1	4,705	0.02%
2019/02/12	25	59.39	32	59.34	58.70	-7	4,638	-0.15%
2019/02/11	1,477	61.02	1,446	61.47	59.10	31	4,518	0.69%	大買/大賣/
2019/01/29	26	56.87	26	56.72	56.60	0	4,265	0.00%
2019/01/28	78	56.22	73	56.12	55.50	5	4,233	0.12%
2019/01/25	18	55.69	0	0.00	53.50	18	4,227	0.43%
2019/01/24	62	56.24	62	56.55	54.90	0	4,223	0.00%
2019/01/17	8	55.14	8	54.24	53.30	0	4,207	0.00%
2019/01/09	0	0.00	1	54.00	53.70	-1	4,193	-0.02%
2019/01/08	1	55.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	10	55.28	10	54.95	55.10	0	4,241	0.00%
2019/01/03	2	54.20	2	53.65	54.00	0	4,203	0.00%
2018/12/28	1	52.00	1	51.90	51.10	0	4,236	0.00%
2018/12/25	4	51.10	4	50.20	51.10	0	4,319	0.00%
2018/12/24	4	51.15	6	50.27	51.00	-2	4,299	-0.05%
2018/12/22	5	49.33	5	48.37	49.60	0	4,272	0.00%
2018/12/21	9	48.26	9	47.78	48.70	0	4,289	0.00%
2018/12/20	5	47.86	6	47.66	47.70	-1	4,276	-0.02%
2018/12/19	3	48.88	0	0.00	47.45	3	4,266	0.07%
2018/12/18	2	49.50	2	50.15	49.00	0	4,261	0.00%
2018/12/05	0	56.80	0	0.00	56.60	0	4,290	0.00%
2018/12/04	2	58.90	10	59.64	58.90	-8	4,250	-0.19%
2018/11/30	11	57.52	2	57.85	56.80	9	4,077	0.22%
2018/11/29	12	57.62	17	57.99	56.40	-5	4,002	-0.12%
2018/11/28	76	58.65	82	56.69	56.60	-6	3,862	-0.16%
2018/11/27	16	53.48	36	53.60	53.50	-20	3,600	-0.56%
2018/11/26	1	51.50	2	52.10	51.30	-1	3,471	-0.03%
2018/11/23	1	50.30	0	0.00	49.50	1	3,429	0.03%
2018/11/22	20	51.92	0	0.00	50.20	20	3,417	0.59%
2018/11/21	6	50.42	0	0.00	51.00	6	3,355	0.18%
2018/11/20	1	50.70	1	51.00	50.20	0	3,337	0.00%
2018/11/19	7	50.47	3	49.08	50.30	4	3,274	0.12%
2018/11/16	1	46.75	40	47.58	47.00	-39	3,164	-1.23%
2018/11/14	40	49.88	0	0.00	47.00	40	3,072	1.30%
2018/11/13	1	47.20	0	0.00	48.25	1	2,995	0.03%
2018/11/08	1	53.40	28	52.93	52.90	-27	2,915	-0.93%
2018/11/07	8	52.65	8	51.79	52.90	0	2,858	0.00%
2018/11/06	4	49.20	4	49.44	48.55	0	2,857	0.00%
2018/11/05	4	50.80	4	50.85	50.60	0	2,900	0.00%
2018/11/02	9	51.02	6	51.50	50.30	3	2,981	0.10%
2018/11/01	2	50.70	2	49.98	49.70	0	2,907	0.00%
2018/10/31	1	45.05	211	45.07	46.30	-210	2,809	-7.48%	大賣/鉅額交易
2018/10/30	208	43.15	2	41.28	43.25	206	2,671	7.71%	大買/鉅額交易
2018/10/22	0	0.00	28	44.94	44.25	-28	2,598	-1.08%
2018/10/16	1	47.00	2	47.80	47.35	-1	2,642	-0.04%
2018/10/15	56	47.68	0	0.00	47.70	56	2,630	2.13%
2018/10/11	10	43.40	0	0.00	43.40	10	2,574	0.39%
2018/10/09	10	47.82	0	0.00	48.20	10	2,583	0.39%
2018/10/08	0	0.00	1	53.00	50.00	-1	2,543	-0.04%
2018/10/05	73	53.73	73	54.08	52.90	0	2,508	0.00%
2018/10/02	2	62.45	2	61.40	61.10	0	2,527	0.00%
2018/09/28	48	59.95	0	0.00	59.90	48	2,592	1.85%
2018/09/27	0	0.00	48	60.88	60.40	-48	2,689	-1.78%
2018/09/19	100	59.00	90	59.67	57.90	10	3,069	0.33%
2018/09/18	122	59.88	122	61.39	59.80	0	3,060	0.00%	大買/大賣/
2018/09/17	0	0.00	10	64.50	64.00	-10	2,995	-0.33%
2018/09/13	65	64.24	1	64.80	64.20	64	3,087	2.07%
2018/09/12	38	63.13	102	65.53	63.20	-64	3,396	-1.88%	大賣/
2018/09/10	0	0.00	5	66.68	67.30	-5	3,515	-0.14%
2018/08/29	4	75.55	3	75.53	75.20	1	3,879	0.03%
2018/08/28	2	74.25	2	74.80	73.80	0	3,959	0.00%
2018/08/27	20	73.30	21	73.62	74.40	-1	4,094	-0.02%
2018/08/15	0	0.00	8	69.00	69.00	-8	4,721	-0.17%
2018/08/13	8	68.35	0	0.00	67.50	8	4,716	0.17%
2018/08/10	30	73.99	6	72.00	71.90	24	4,672	0.51%
2018/08/09	70	74.97	94	78.47	75.00	-24	4,613	-0.52%
2018/08/01	0	0.00	1	85.50	85.00	-1	4,584	-0.02%
2018/07/31	1	81.80	1	83.00	84.00	0	4,577	0.00%
2018/07/26	6	85.42	1	85.20	84.20	5	4,568	0.11%
2018/07/19	2	84.60	0	0.00	82.40	2	4,496	0.04%
2018/07/11	0	0.00	1	86.70	85.60	-1	4,481	-0.02%
2018/07/09	1	89.40	0	0.00	88.90	1	4,442	0.02%
2018/07/06	4	86.60	0	0.00	88.90	4	4,457	0.09%
2018/07/05	16	93.44	16	90.37	88.50	0	4,481	0.00%
2018/07/04	0	0.00	8	97.30	93.30	-8	4,367	-0.18%
2018/07/03	48	95.64	52	95.16	97.20	-4	4,295	-0.09%
2018/07/02	77	89.24	67	89.89	90.60	10	4,073	0.25%
2018/06/29	0	0.00	65	86.30	86.40	-65	3,952	-1.64%
2018/06/28	40	86.39	5	85.32	86.50	35	3,929	0.89%
2018/06/27	37	85.92	7	86.53	83.80	30	3,934	0.76%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/22	3	87.43	1	86.90	83.50	2	3,944	0.05%
2018/06/21	14	91.10	615	89.99	87.00	-601	3,871	-15.52%	大賣/鉅額交易
2018/06/20	620	88.28	20	87.75	88.30	600	3,575	16.78%	大買/鉅額交易
2018/06/15	1	83.10	1	82.40	81.80	0	3,442	0.00%
2018/06/11	24	87.16	1	84.20	86.10	23	3,374	0.68%
2018/06/08	0	0.00	1	86.50	83.40	-1	3,373	-0.03%
2018/06/06	2	83.65	7	84.03	84.30	-5	3,493	-0.14%
2018/06/05	4	80.70	0	0.00	80.50	4	3,528	0.11%
2018/06/04	5	87.62	26	86.08	83.50	-21	3,721	-0.56%
2018/06/01	59	88.39	77	87.85	87.30	-18	3,737	-0.48%
2018/05/31	73	84.26	29	84.25	85.30	44	3,355	1.31%
2018/05/29	0	0.00	4	75.50	74.80	-4	3,076	-0.13%
2018/05/22	0	0.00	12	73.97	73.10	-12	3,165	-0.38%
2018/05/21	0	0.00	10	74.78	74.10	-10	3,190	-0.31%
2018/05/18	2	75.60	0	0.00	75.30	2	3,191	0.06%
2018/05/15	16	80.10	16	79.96	77.90	0	3,201	0.00%
2018/04/13	0	0.00	11	81.14	80.50	-11	3,278	-0.34%
2018/04/12	0	0.00	5	79.40	80.00	-5	3,293	-0.15%
2018/04/11	3	80.97	0	0.00	79.90	3	3,357	0.09%
2018/03/27	20	82.90	22	82.70	81.70	-2	3,505	-0.06%
2018/03/12	0	0.00	8	86.15	82.60	-8	3,530	-0.23%
2018/03/09	0	0.00	42	82.25	81.60	-42	3,432	-1.22%
2018/03/08	137	81.69	82	81.25	82.80	55	3,360	1.64%	大買/
2018/03/07	65	78.31	65	78.38	75.30	0	3,080	0.00%
2018/02/27	0	0.00	5	71.90	71.00	-5	3,039	-0.16%
2018/02/21	15	65.63	0	0.00	67.00	15	3,266	0.46%
2018/01/31	0	0.00	10	71.60	72.10	-10	3,628	-0.28%
2018/01/23	5	71.76	1	71.10	71.00	4	4,148	0.10%
2018/01/18	20	72.50	20	72.26	71.90	0	4,332	0.00%
2018/01/16	13	73.12	10.6	73.07	73.10	2.4	4,416	0.06%
2018/01/15	2	72.00	0	0.00	72.00	2	4,443	0.05%
2018/01/09	0	0.00	2	74.20	73.80	-2	4,654	-0.04%
2018/01/08	0	0.00	50	79.27	77.00	-50	4,645	-1.08%
2018/01/05	67	79.40	52	78.80	80.00	15	4,683	0.32%
2018/01/04	45	78.13	10	78.30	78.60	35	4,733	0.74%
2018/01/03	40	76.40	70	76.41	75.80	-30	4,721	-0.64%
2018/01/02	64	72.64	44	72.31	75.30	20	4,673	0.43%