宏捷科 (8086)-中國信託券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
132.0
漲跌
▼5.0
漲幅
-3.65%
成交量
2,861張
產業
上櫃半導體類股
1332人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2.7	132.64	3.4	132.31	132.00	-0.7	6,267	-0.01%
2024/04/15	1.2	138.36	1.6	138.03	137.00	-0.4	6,267	-0.01%
2024/04/12	7.4	141.04	3.1	139.70	139.50	4.3	6,300	0.07%
2024/04/11	0.6	142.54	5.1	141.88	142.00	-4.5	6,385	-0.07%
2024/04/10	2.6	145.19	2	145.00	145.50	0.6	6,613	0.01%
2024/04/09	5.6	145.37	0.1	145.50	145.50	5.5	6,700	0.08%
2024/04/08	10.7	148.27	2	148.00	146.00	8.7	6,701	0.13%
2024/04/03	20.7	152.81	27.9	152.51	153.00	-7.2	6,653	-0.11%
2024/04/02	6.4	148.43	5	148.40	150.00	1.4	6,505	0.02%
2024/04/01	14.3	145.26	4	147.25	146.00	10.3	6,500	0.16%
2024/03/29	3.2	143.84	3	144.00	144.00	0.2	6,539	0.00%
2024/03/28	5.6	145.41	5.1	143.21	143.00	0.4	6,631	0.01%
2024/03/27	3.4	148.25	8.3	147.76	147.50	-4.9	6,657	-0.07%
2024/03/26	19.6	153.54	13.3	149.68	148.00	6.3	6,672	0.09%
2024/03/25	5	155.39	4.2	156.19	154.00	0.9	6,721	0.01%
2024/03/22	2.4	148.44	5	148.90	152.00	-2.6	6,761	-0.04%
2024/03/21	10.2	147.68	1.6	146.54	146.50	8.6	6,791	0.13%
2024/03/20	16.7	152.87	9.1	150.33	148.00	7.6	6,725	0.11%
2024/03/19	45.2	159.39	5.3	159.56	158.00	39.9	6,646	0.60%
2024/03/18	10.2	156.48	10.1	157.83	158.00	0.1	6,507	0.00%
2024/03/15	2	150.75	65.4	150.69	153.50	-63.4	6,533	-0.97%
2024/03/14	21.3	148.92	8.1	148.70	148.00	13.1	6,492	0.20%
2024/03/13	12.6	155.20	8	153.44	153.50	4.6	6,499	0.07%
2024/03/12	20.3	157.79	22.8	158.88	157.50	-2.5	6,554	-0.04%
2024/03/11	9	153.33	12.1	154.06	154.50	-3.1	6,616	-0.05%
2024/03/08	29.5	150.28	42.1	149.29	148.00	-12.6	6,843	-0.18%
2024/03/07	38.1	158.42	28.1	157.85	155.50	10.1	6,863	0.15%
2024/03/06	21.8	153.46	25.1	154.91	156.50	-3.3	6,810	-0.05%
2024/03/05	43.7	156.40	48.3	157.42	153.00	-4.7	7,132	-0.07%
2024/03/04	15.5	150.37	9.6	150.18	149.50	6	6,935	0.09%
2024/03/01	11.8	147.07	14.3	147.11	149.00	-2.6	7,028	-0.04%
2024/02/29	6.4	139.15	3.6	138.38	141.50	2.8	7,376	0.04%
2024/02/27	15.2	136.61	21.2	137.74	137.50	-6	7,583	-0.08%
2024/02/26	2.1	139.77	3.5	138.99	141.50	-1.4	7,726	-0.02%
2024/02/23	6.3	143.13	4	142.38	142.00	2.3	7,717	0.03%
2024/02/22	7.7	148.39	21.5	146.15	145.50	-13.8	7,700	-0.18%
2024/02/21	111.4	149.29	21.2	149.02	147.50	90.2	7,663	1.18%	大買/
2024/02/20	15	145.73	21.4	144.16	143.50	-6.4	7,390	-0.09%
2024/02/19	188.1	145.02	59.5	144.10	146.00	128.6	7,152	1.80%	大買/鉅額交易
2024/02/16	2.1	131.10	38.3	132.70	133.00	-36.2	6,911	-0.52%
2024/02/15	138.1	129.20	6	130.58	131.00	132.1	6,907	1.91%	大買/鉅額交易
2024/02/05	38.1	128.14	8	128.44	127.50	30.1	6,912	0.43%
2024/02/02	9.1	125.45	3.5	124.99	123.00	5.7	7,017	0.08%
2024/02/01	13	124.77	2	124.51	124.50	11	7,181	0.15%
2024/01/31	25.4	123.82	30.4	124.18	124.00	-5	7,284	-0.07%
2024/01/30	2.2	121.15	5.1	118.54	121.00	-3	7,457	-0.04%
2024/01/29	1	118.49	0	0.00	117.00	1	7,574	0.01%
2024/01/26	1	116.00	4.3	116.13	117.00	-3.3	7,741	-0.04%
2024/01/25	1.1	117.50	3	116.00	115.50	-2	7,829	-0.02%
2024/01/24	14.4	118.31	4.1	117.78	118.00	10.3	8,076	0.13%
2024/01/23	2	117.01	2	117.50	117.00	0	8,270	0.00%
2024/01/22	2.3	116.98	7	116.79	118.50	-4.7	8,375	-0.06%
2024/01/19	8.1	113.43	5	115.40	115.00	3.1	8,337	0.04%
2024/01/18	1	113.00	9	113.11	113.00	-8	8,290	-0.10%
2024/01/17	13	118.08	9	117.39	116.50	4	8,260	0.05%
2024/01/16	6	115.00	4.1	116.25	116.50	2	8,224	0.02%
2024/01/15	5.4	115.30	2	114.75	116.50	3.4	8,198	0.04%
2024/01/12	4.2	113.52	2	114.00	113.50	2.2	8,208	0.03%
2024/01/11	4.1	115.24	4.1	115.14	114.50	0.1	8,179	0.00%
2024/01/10	4.1	115.51	2	115.50	115.50	2.1	8,148	0.03%
2024/01/09	7.5	117.30	1	118.50	117.00	6.5	8,130	0.08%
2024/01/08	1.1	117.59	5.2	118.57	117.00	-4.2	8,104	-0.05%
2024/01/05	17.4	117.82	7	117.71	117.00	10.4	8,054	0.13%
2024/01/04	32.7	121.40	13	122.77	118.50	19.7	7,944	0.25%
2024/01/03	19.2	121.42	20	121.00	120.00	-0.9	7,701	-0.01%
2024/01/02	1	130.00	2	130.50	129.00	-1	7,612	-0.01%
2023/12/29	1.9	131.35	3.5	130.74	131.00	-1.7	7,661	-0.02%
2023/12/28	14.4	129.73	2	130.50	128.00	12.4	7,880	0.16%
2023/12/27	4.5	130.06	3	131.00	132.00	1.5	7,841	0.02%
2023/12/26	6.5	129.38	2	130.00	130.00	4.5	7,810	0.06%
2023/12/25	8.1	128.51	7	130.00	129.50	1.1	7,736	0.01%
2023/12/22	8.8	122.94	4	122.75	123.50	4.8	7,629	0.06%
2023/12/21	3.2	119.72	253.3	119.80	119.00	-250.1	7,557	-3.31%	大賣/鉅額交易
2023/12/20	7.4	121.54	5.1	121.71	122.00	2.3	7,532	0.03%
2023/12/19	1.5	122.85	2	126.47	122.50	-0.6	7,433	-0.01%
2023/12/18	3.1	130.04	6	129.83	129.50	-2.9	7,350	-0.04%
2023/12/15	12	135.38	0.1	135.00	134.50	11.9	7,320	0.16%
2023/12/14	7.1	134.99	2.5	135.20	134.00	4.6	7,408	0.06%
2023/12/13	3.7	136.34	0.6	136.07	136.00	3.1	7,405	0.04%
2023/12/12	8.3	140.05	8	138.06	138.00	0.3	7,399	0.00%
2023/12/11	2.2	140.34	6	141.75	140.50	-3.9	7,360	-0.05%
2023/12/08	13.2	140.99	8	139.38	139.00	5.2	7,394	0.07%
2023/12/07	11.1	141.70	9.1	141.06	137.50	2	7,512	0.03%
2023/12/06	7.3	139.99	27.1	140.85	142.00	-19.8	7,637	-0.26%
2023/12/05	32	137.56	43.3	137.39	139.00	-11.3	7,538	-0.15%
2023/12/04	31	140.08	16.3	138.38	139.50	14.7	7,401	0.20%
2023/12/01	31	138.32	25	138.34	137.50	6	7,428	0.08%
2023/11/30	59.4	136.99	74	138.85	139.00	-14.6	7,508	-0.19%
2023/11/29	13	128.81	21	130.50	130.50	-8	7,336	-0.11%
2023/11/28	39.1	126.48	23	126.24	127.50	16.1	7,309	0.22%
2023/11/27	62.1	136.37	51	136.63	125.50	11.1	7,161	0.16%
2023/11/24	25	131.32	84	134.08	139.00	-59	6,737	-0.88%
2023/11/22	3	122.33	1	122.50	122.50	2	6,286	0.03%
2023/11/21	0.2	123.00	3	123.67	124.00	-2.8	6,247	-0.04%
2023/11/20	11	123.77	4	123.62	123.00	7	6,208	0.11%
2023/11/17	0	0.00	2	128.00	127.00	-2	6,142	-0.03%
2023/11/16	1	130.50	1.6	128.95	129.50	-0.6	6,124	-0.01%
2023/11/15	2	131.25	3	132.00	129.00	-1	6,074	-0.02%
2023/11/14	8	130.44	9	128.78	131.00	-1	6,020	-0.02%
2023/11/13	22	131.70	15	131.73	131.00	7	5,958	0.12%
2023/11/10	21.1	131.00	44.4	131.11	132.00	-23.3	5,855	-0.40%
2023/11/09	14.4	126.54	34.1	127.72	129.50	-19.8	5,621	-0.35%
2023/11/08	7	123.00	43	122.49	123.00	-36	5,388	-0.67%
2023/11/07	107	120.99	52.5	120.92	120.00	54.5	5,235	1.04%	大買/
2023/11/06	5	116.80	10.1	116.29	116.50	-5.1	4,945	-0.10%
2023/11/03	37	113.84	50	114.58	112.00	-13	4,829	-0.27%
2023/11/02	42	113.07	44.1	111.95	112.00	-2.1	4,675	-0.04%
2023/11/01	93	112.79	85.1	112.88	112.50	7.9	4,719	0.17%
2023/10/31	22.1	105.30	33.1	109.15	112.50	-11.1	4,614	-0.24%
2023/10/30	26.1	100.24	28	102.95	102.50	-1.9	4,409	-0.04%
2023/10/27	0	0.00	1	96.00	95.80	-1	4,291	-0.02%
2023/10/26	1	96.70	0	0.00	96.00	1	4,311	0.02%
2023/10/25	5	99.40	0	0.00	99.80	5	4,325	0.12%
2023/10/24	0	0.00	2	97.20	97.50	-2	4,317	-0.05%
2023/10/23	11.2	99.58	10	99.04	98.80	1.2	4,354	0.03%
2023/10/20	16.2	99.89	17	98.49	99.00	-0.8	4,363	-0.02%
2023/10/19	3.2	101.84	4	101.38	101.50	-0.8	4,417	-0.02%
2023/10/18	3	104.50	1	106.00	104.50	2	4,446	0.04%
2023/10/17	1.2	107.42	1	106.00	104.50	0.2	4,526	0.00%
2023/10/16	1	106.00	1	107.00	107.50	0	4,590	0.00%
2023/10/13	1	107.00	5	108.00	106.50	-4	4,614	-0.09%
2023/10/12	0.2	107.50	0	0.00	107.50	0.2	4,638	0.00%
2023/10/11	1	107.00	1	105.50	104.50	0	4,650	0.00%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	7.1	108.57	0	0.00	107.50	7.1	4,711	0.15%
2023/10/04	20.2	112.62	17	111.91	109.00	3.2	4,741	0.07%
2023/10/03	1	110.00	1	109.50	108.50	0	4,573	0.00%
2023/10/02	2	110.75	0	0.00	109.50	2	4,710	0.04%
2023/09/27	3	108.00	0.3	107.00	108.00	2.7	5,086	0.05%
2023/09/26	3	110.33	1	110.50	108.50	2	5,103	0.04%
2023/09/25	1.8	111.08	0	0.00	111.00	1.8	5,119	0.04%
2023/09/22	0.2	111.00	0	0.00	111.50	0.2	5,146	0.00%
2023/09/21	0	0.00	1	109.50	110.50	-1	5,139	-0.02%
2023/09/20	3	112.00	5	111.90	112.50	-2	5,107	-0.04%
2023/09/19	10	118.60	6	114.83	113.50	4	5,073	0.08%
2023/09/18	21	120.07	31	119.31	119.00	-10	4,963	-0.20%
2023/09/15	2	118.25	1	117.50	117.00	1	4,928	0.02%
2023/09/14	12	118.29	4	118.75	118.00	8	4,887	0.16%
2023/09/13	4	119.63	47	118.12	118.00	-43	4,824	-0.89%
2023/09/12	52	120.71	57	121.28	120.50	-5	4,754	-0.11%
2023/09/11	92	121.49	50	120.84	117.50	42	4,616	0.91%
2023/09/08	17	115.47	41.1	113.80	116.50	-24.1	4,370	-0.55%
2023/09/07	54	117.31	38	116.75	115.00	16	4,311	0.37%
2023/09/06	14	114.07	81.2	113.78	114.00	-67.2	4,118	-1.63%
2023/09/05	70.3	112.08	64	111.69	112.00	6.3	3,955	0.16%
2023/09/04	64	105.54	52.5	108.99	110.00	11.5	3,740	0.31%
2023/09/01	11	100.07	11.1	100.12	100.00	-0.1	3,578	0.00%
2023/08/31	6	98.55	5	97.28	97.00	1	3,519	0.03%
2023/08/30	15	96.72	30	97.36	97.70	-15	3,555	-0.42%
2023/08/28	2	91.75	0	0.00	90.60	2	3,558	0.06%
2023/08/25	12.1	94.15	5	93.96	93.20	7.1	3,585	0.20%
2023/08/24	0	0.00	94.2	94.54	94.40	-94.2	3,576	-2.63%
2023/08/23	9.2	94.05	1	93.50	94.60	8.2	3,561	0.23%
2023/08/22	1	89.00	125	90.02	90.40	-124	3,524	-3.52%	大賣/鉅額交易
2023/08/21	2	87.50	80	87.38	87.50	-78	3,506	-2.22%
2023/08/18	0.2	88.50	0	0.00	87.50	0.2	3,505	0.00%
2023/08/17	1	90.20	0	0.00	89.90	1	3,515	0.03%
2023/08/16	1	88.60	100	88.84	88.90	-99	3,512	-2.82%
2023/08/15	5	89.94	2	90.55	88.00	3	3,502	0.09%
2023/08/14	3.1	90.30	7	89.91	89.50	-4	3,488	-0.11%
2023/08/11	1.1	92.30	5	92.80	91.80	-4	3,487	-0.11%
2023/08/10	0	0.00	4	94.60	93.60	-4	3,487	-0.11%
2023/08/09	9.1	97.88	158.1	96.91	94.90	-149.1	3,499	-4.26%	大賣/鉅額交易
2023/08/08	2	99.40	1	98.60	99.20	1	3,431	0.03%
2023/08/07	28.3	100.97	13.8	100.39	100.00	14.5	3,397	0.43%
2023/08/04	3.3	99.16	43	98.76	99.50	-39.8	3,254	-1.22%
2023/08/02	2	90.85	0	0.00	90.50	2	3,095	0.06%
2023/08/01	3	92.63	1	91.80	92.50	2	3,084	0.06%
2023/07/31	1	94.60	24	93.83	92.30	-23	3,097	-0.74%
2023/07/28	31	92.23	12	92.55	91.60	19	3,081	0.62%
2023/07/27	1	91.30	0	0.00	91.10	1	3,068	0.03%
2023/07/26	4	92.18	7	91.24	90.00	-3	3,101	-0.10%
2023/07/24	32	100.24	12	98.07	95.90	20	3,095	0.65%
2023/07/21	8	97.74	0	0.00	97.50	8	3,030	0.26%
2023/07/20	2	100.00	18	99.68	100.00	-16	3,024	-0.53%
2023/07/19	19	98.16	30	99.21	96.20	-11	2,932	-0.38%
2023/07/18	14.1	96.87	1	97.20	96.50	13.1	2,905	0.45%
2023/07/17	1	97.70	10	97.37	96.60	-9	2,913	-0.31%
2023/07/14	8	97.63	8	97.55	97.60	0	2,935	0.00%
2023/07/13	35	98.97	23	99.58	97.60	12	2,963	0.41%
2023/07/12	28.1	101.24	20	102.30	99.20	8.1	2,963	0.27%
2023/07/11	24.6	102.00	11	101.41	103.00	13.6	2,923	0.46%
2023/07/10	36.1	99.57	34	99.20	99.90	2.1	2,853	0.07%
2023/07/07	26	97.67	1	99.00	96.40	25	2,797	0.89%
2023/07/06	45	97.34	64.8	100.51	101.00	-19.8	2,753	-0.72%
2023/07/05	14.8	97.96	81	96.14	93.90	-66.2	2,569	-2.58%
2023/07/04	2.2	92.01	12.4	90.85	92.20	-10.2	2,486	-0.41%
2023/07/03	7	89.44	4	91.15	91.30	3	2,511	0.12%
2023/06/30	1	91.20	2	90.30	90.30	-1	2,543	-0.04%
2023/06/29	0.1	88.60	1	87.50	88.50	-1	2,648	-0.04%
2023/06/28	0.4	87.80	1	87.50	88.00	-0.6	2,944	-0.02%
2023/06/27	4	86.93	1	87.40	86.00	3	3,058	0.10%
2023/06/26	0	0.00	1	86.50	86.30	-1	3,127	-0.03%
2023/06/21	2	87.55	4	87.43	87.10	-2	3,190	-0.06%
2023/06/19	1	89.80	1	89.30	89.30	0	3,181	0.00%
2023/06/16	3	90.80	0	0.00	90.50	3	3,177	0.09%
2023/06/15	11.2	91.23	10.1	92.23	92.00	1	3,176	0.03%
2023/06/14	5.2	89.44	1	89.30	88.60	4.2	3,176	0.13%
2023/06/13	2	90.75	1	90.70	90.70	1	3,171	0.03%
2023/06/12	11.1	90.14	0	0.00	89.80	11.1	3,162	0.35%
2023/06/09	12	91.03	1	91.00	90.30	11	3,153	0.35%
2023/06/08	2.2	93.04	3	92.67	90.10	-0.8	3,136	-0.03%
2023/06/07	25	93.58	20.2	93.51	93.20	4.8	3,092	0.16%
2023/06/06	5.2	89.03	6	88.78	89.60	-0.8	2,970	-0.03%
2023/06/05	158.1	89.75	8	91.65	90.00	150.1	2,919	5.14%	大買/鉅額交易
2023/06/02	7.1	87.43	26	87.76	88.10	-18.9	2,829	-0.67%
2023/06/01	3	83.67	27	84.32	84.10	-24	2,751	-0.87%
2023/05/31	12	83.41	2	83.50	82.90	10	2,754	0.36%
2023/05/30	1	81.30	0	0.00	81.00	1	2,709	0.04%
2023/05/29	0	0.00	1	82.70	81.70	-1	2,708	-0.04%
2023/05/26	21	81.57	12.4	80.33	81.30	8.6	2,705	0.32%
2023/05/24	0.1	80.90	0	0.00	80.70	0.1	2,717	0.00%
2023/05/23	2	81.50	0	0.00	81.00	2	2,793	0.07%
2023/05/22	2.4	79.98	3	80.00	80.20	-0.6	2,834	-0.02%
2023/05/19	3	77.93	0	0.00	78.00	3	2,833	0.11%
2023/05/18	0.1	78.30	5	78.20	78.00	-4.9	2,834	-0.17%
2023/05/17	0	0.00	0.1	77.80	77.40	-0.1	2,828	0.00%
2023/05/15	0	0.00	26	76.05	76.80	-26	2,805	-0.93%
2023/05/11	0	0.00	1	80.70	78.70	-1	2,804	-0.04%
2023/05/10	1.1	80.26	0	0.00	80.40	1.1	2,821	0.04%
2023/05/09	6	79.72	0	0.00	78.80	6	2,816	0.21%
2023/05/08	25	81.28	1	81.10	81.00	24	2,812	0.85%
2023/05/05	1.1	81.50	13	81.05	80.10	-11.9	2,834	-0.42%
2023/05/04	1	83.10	0	0.00	81.20	1	2,828	0.04%
2023/05/03	0.1	82.70	0	0.00	82.10	0.1	2,846	0.00%
2023/05/02	45	87.21	41	84.16	84.30	4	2,862	0.14%
2023/04/28	1	83.20	0	0.00	82.80	1	2,943	0.03%
2023/04/27	1	81.10	1	81.60	79.60	0	2,979	0.00%
2023/04/26	2	83.90	1	83.00	82.00	1	2,971	0.03%
2023/04/25	0	0.00	1.1	83.81	83.00	-1.1	2,969	-0.04%
2023/04/24	0	0.00	22	89.12	88.30	-22	2,943	-0.75%
2023/04/21	10	90.90	1	90.60	89.00	9	2,953	0.30%
2023/04/20	0	0.00	1	90.80	90.60	-1	2,945	-0.03%
2023/04/19	28	94.72	14	94.57	94.10	14	3,037	0.46%
2023/04/18	9.2	93.72	4	94.00	93.00	5.2	3,004	0.17%
2023/04/17	49	92.93	8	93.18	93.90	41	3,010	1.36%
2023/04/14	5	91.16	2	91.00	90.40	3	2,968	0.10%
2023/04/13	6.1	91.71	4	91.15	90.40	2.1	2,945	0.07%
2023/04/12	1	93.60	6.2	92.91	93.40	-5.2	2,911	-0.18%
2023/04/11	25.2	92.14	16.2	93.71	93.70	9	2,871	0.31%
2023/04/10	9.1	90.74	4	91.50	91.00	5.1	2,772	0.18%
2023/04/07	20	90.70	19	90.89	90.60	1	2,734	0.04%
2023/04/06	7	88.54	5	89.10	89.00	2	2,638	0.08%
2023/03/31	5	86.40	7	86.06	87.20	-2	2,585	-0.08%
2023/03/30	11	87.18	15	87.55	87.80	-4	2,526	-0.16%
2023/03/29	40.1	88.72	53	88.45	85.10	-12.9	2,387	-0.54%
2023/03/28	9	81.61	7	82.41	82.30	2	2,095	0.10%
2023/03/27	19	82.47	17	81.29	82.80	2	1,974	0.10%
2023/03/24	24.3	81.01	193	80.51	80.90	-168.7	1,894	-8.91%	大賣/鉅額交易
2023/03/23	2	78.70	91	78.52	78.10	-89	1,841	-4.83%
2023/03/22	0	0.00	0.2	77.50	78.10	-0.2	1,842	-0.01%
2023/03/20	6	78.53	0.2	78.30	77.30	5.8	1,850	0.32%
2023/03/17	1	76.90	1	76.20	77.00	0	1,844	0.00%
2023/03/16	1	73.30	1	72.10	72.10	0	1,803	0.00%
2023/03/15	1	74.30	0	0.00	74.00	1	1,808	0.06%
2023/03/14	0	0.00	4	74.45	74.10	-4	1,819	-0.22%
2023/03/13	0	0.00	0.1	74.50	75.50	-0.1	1,855	0.00%
2023/03/10	2	75.90	10	75.48	75.30	-8	1,871	-0.43%
2023/03/08	0	0.00	2	78.90	78.90	-2	1,918	-0.10%
2023/03/07	0	0.00	1	79.70	78.50	-1	1,953	-0.05%
2023/03/06	1	78.70	2	78.75	79.30	-1	1,982	-0.05%
2023/03/03	1	74.60	4.4	75.30	77.50	-3.4	2,067	-0.16%
2023/03/01	0	0.00	0.1	77.30	77.10	-0.1	2,428	0.00%
2023/02/24	1	77.70	1	76.70	76.70	0	2,435	0.00%
2023/02/22	2	77.95	5	77.76	77.50	-3	2,422	-0.12%
2023/02/21	1.4	79.93	4	81.05	79.20	-2.6	2,423	-0.11%
2023/02/20	14	80.03	4.2	79.49	81.00	9.8	2,353	0.42%
2023/02/17	1	77.90	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	3	77.33	77.10	-3	2,312	-0.13%
2023/02/15	1	76.40	35	77.04	76.10	-34	2,374	-1.43%
2023/02/14	0	0.00	37	76.39	76.20	-37	2,405	-1.54%
2023/02/13	0	0.00	1	77.00	76.30	-1	2,419	-0.04%
2023/02/10	74	76.58	144	75.37	76.30	-70	2,431	-2.88%	大賣/
2023/02/09	5.1	77.56	0	0.00	77.30	5.1	2,420	0.21%
2023/02/08	122	78.84	3	78.83	78.80	119	2,417	4.92%	大買/鉅額交易
2023/02/07	2	76.60	1	77.30	77.30	1	2,404	0.04%
2023/02/06	11	77.24	2	76.65	76.70	9	2,413	0.37%
2023/02/03	5.1	76.51	3	75.90	75.60	2.1	2,440	0.09%
2023/02/02	3.2	78.29	1	78.40	78.40	2.2	2,458	0.09%
2023/02/01	2.6	78.11	0	0.00	77.90	2.6	2,486	0.10%
2023/01/31	1.3	78.97	44	78.67	79.50	-42.7	2,460	-1.74%
2023/01/30	9.1	79.47	20	79.12	79.90	-10.9	2,435	-0.45%
2023/01/17	3	72.70	2	70.00	74.20	1	2,326	0.04%
2023/01/16	4	71.10	24	71.03	69.90	-20	2,254	-0.89%
2023/01/13	1	72.30	0	0.00	70.50	1	2,238	0.04%
2023/01/12	4	72.80	25	73.56	72.50	-21	2,229	-0.94%
2023/01/10	2	74.75	3	74.07	74.20	-1	2,221	-0.05%
2023/01/09	43	76.13	8	76.21	75.20	35	2,193	1.60%
2023/01/06	18	72.75	7	72.19	73.10	11	2,076	0.53%
2023/01/05	10	71.72	3	71.20	71.90	7	2,069	0.34%
2022/12/29	0	66.80	0	0.00	69.10	0	2,026	0.00%
2022/12/27	2	68.80	3	69.13	68.20	-1	2,079	-0.05%
2022/12/23	0	0.00	1	66.20	67.70	-1	2,102	-0.05%
2022/12/22	1	66.80	1	66.80	67.00	0	2,115	0.00%
2022/12/21	0	0.00	0.1	67.00	66.60	-0.1	2,129	0.00%
2022/12/15	1	71.90	4	72.50	71.90	-3	2,144	-0.14%
2022/12/14	3	71.50	0	0.00	73.50	3	2,131	0.14%
2022/12/13	2	71.60	0	0.00	71.10	2	2,120	0.09%
2022/12/12	2	70.70	3	70.20	70.90	-1	2,117	-0.05%
2022/12/09	0.2	71.10	0	0.00	69.80	0.2	2,110	0.01%
2022/12/08	2	70.75	2	70.55	70.60	0	2,100	0.00%
2022/12/06	1	73.50	2	74.15	73.20	-1	2,080	-0.05%
2022/12/05	3	76.37	7	75.00	74.50	-4	2,069	-0.19%
2022/12/02	0	0.00	2	76.20	76.10	-2	2,032	-0.10%
2022/12/01	5	76.16	1.1	76.45	75.40	3.9	2,018	0.19%
2022/11/30	3	76.30	2	75.90	75.40	1	1,996	0.05%
2022/11/29	7	75.59	6	76.38	76.40	1	1,991	0.05%
2022/11/28	5	79.90	5	79.02	78.80	0	1,970	0.00%
2022/11/25	6	79.93	16	79.73	79.30	-10	1,999	-0.50%
2022/11/24	34	78.72	30.2	80.07	81.50	3.8	2,007	0.19%
2022/11/23	22	73.14	19	73.15	75.50	3	1,717	0.17%
2022/11/22	0	69.30	10	68.10	68.70	-10	1,617	-0.62%
2022/11/21	0	0.00	4	69.18	67.60	-4	1,615	-0.25%
2022/11/18	0.2	70.00	2	70.00	68.80	-1.8	1,630	-0.11%
2022/11/16	2	67.90	0	0.00	68.60	2	1,764	0.11%
2022/11/15	0	0.00	2	68.15	68.50	-2	1,755	-0.11%
2022/11/11	7	68.13	15.5	68.55	65.80	-8.5	1,720	-0.49%
2022/11/10	7	66.33	5	66.78	66.90	2	1,656	0.12%
2022/11/09	2	64.85	1	64.80	64.50	1	1,622	0.06%
2022/11/08	0	0.00	1.3	63.01	62.70	-1.3	1,608	-0.08%
2022/11/07	0	0.00	2	63.55	63.60	-2	1,598	-0.13%
2022/11/04	1	63.50	0	0.00	63.50	1	1,608	0.06%
2022/11/02	16	63.67	0	0.00	63.30	16	1,583	1.01%
2022/11/01	3	62.30	3	63.00	63.10	0	1,571	0.00%
2022/10/31	3	60.10	9	61.07	61.80	-6	1,530	-0.39%
2022/10/28	13	56.77	1	56.80	56.20	12	1,509	0.79%
2022/10/25	0	0.00	2	59.55	58.00	-2	1,444	-0.14%
2022/10/24	4	60.58	1	60.90	60.00	3	1,433	0.21%
2022/10/21	0	0.00	4	61.13	58.70	-4	1,443	-0.28%
2022/10/20	1	60.20	0	0.00	61.00	1	1,492	0.07%
2022/10/18	1	60.50	0	0.00	60.60	1	1,485	0.07%
2022/10/17	0	0.00	0.7	59.65	60.50	-0.7	1,477	-0.05%
2022/10/14	0.2	56.77	0	0.00	58.70	0.2	1,464	0.01%
2022/10/13	1.5	56.88	0	0.00	55.20	1.5	1,456	0.10%
2022/10/12	0	0.00	3	59.60	58.80	-3	1,436	-0.21%
2022/10/11	1.1	59.05	18	59.62	59.60	-16.9	1,429	-1.18%
2022/10/07	0	63.60	1.4	62.50	62.50	-1.3	1,429	-0.09%
2022/10/06	4.1	63.32	3	63.47	63.70	1.1	1,440	0.07%
2022/10/05	19	64.84	2	64.65	65.00	17	1,425	1.19%
2022/10/04	0.1	61.09	0	0.00	61.40	0.1	1,376	0.01%
2022/10/03	0.2	60.49	1.3	60.48	59.90	-1.1	1,373	-0.08%
2022/09/30	0	0.00	12	58.98	60.90	-12	1,383	-0.87%
2022/09/29	1.1	59.89	1	59.00	60.20	0.1	1,383	0.00%
2022/09/28	18	60.34	29	60.10	59.70	-11	1,402	-0.78%
2022/09/27	3.1	64.00	0	0.00	63.50	3.1	1,407	0.22%
2022/09/26	0.1	67.50	0	0.00	66.10	0.1	1,423	0.01%
2022/09/23	4.1	71.09	1	70.60	70.20	3.1	1,429	0.22%
2022/09/22	0	0.00	4	69.65	71.50	-4	1,445	-0.28%
2022/09/16	3	74.93	1	75.00	74.50	2	1,459	0.14%
2022/09/07	0	0.00	1	73.70	74.10	-1	1,564	-0.06%
2022/09/06	0	0.00	2	75.60	75.50	-2	1,579	-0.13%
2022/09/05	0	0.00	1	77.30	78.00	-1	1,578	-0.06%
2022/09/02	2	79.50	0	0.00	80.50	2	1,593	0.13%
2022/09/01	5	82.62	2	81.65	80.80	3	1,578	0.19%
2022/08/31	5	79.86	7.4	81.24	82.00	-2.4	1,524	-0.15%
2022/08/30	0	0.00	2	75.50	76.20	-2	1,428	-0.14%
2022/08/29	0	0.00	2	75.10	74.90	-2	1,447	-0.14%
2022/08/26	0	0.00	1	77.90	77.60	-1	1,501	-0.07%
2022/08/25	2	77.00	2	77.10	77.00	0	1,506	0.00%
2022/08/24	6	78.92	2	77.40	77.20	4	1,540	0.26%
2022/08/23	10	79.82	7.1	79.34	82.00	2.9	1,536	0.19%
2022/08/17	0	0.00	0.1	77.37	76.80	-0.1	1,514	-0.01%
2022/08/16	0	0.00	0.2	76.27	76.10	-0.2	1,520	-0.01%
2022/08/15	1.1	75.85	0	0.00	76.50	1.1	1,532	0.07%
2022/08/12	0	0.00	1	73.50	75.80	-1	1,539	-0.06%
2022/08/09	1	72.50	60	71.64	71.60	-59	1,638	-3.60%
2022/08/08	0	71.70	0	0.00	72.30	0	1,647	0.00%
2022/08/05	0	0.00	2	71.00	70.80	-2	1,650	-0.12%
2022/08/04	1.2	69.65	1.2	68.91	69.20	0.1	1,658	0.00%
2022/08/03	2	72.15	2.1	72.03	71.30	-0.1	1,638	-0.01%
2022/07/28	1	70.50	0	0.00	70.50	1	1,747	0.06%
2022/07/27	3.4	68.31	3	68.97	70.90	0.4	1,751	0.02%
2022/07/26	2	75.65	2	73.80	73.70	0	1,710	0.00%
2022/07/25	0	0.00	1.3	76.98	77.50	-1.3	1,713	-0.08%
2022/07/22	1	78.60	1	79.50	77.60	0	1,727	0.00%
2022/07/21	0	0.00	0.2	78.20	78.70	-0.2	1,764	-0.01%
2022/07/20	16.1	76.00	16	76.58	76.40	0.1	1,792	0.01%
2022/07/13	0	0.00	5.2	70.93	69.30	-5.2	1,821	-0.29%
2022/07/12	3	69.27	2	69.00	68.60	1	1,825	0.05%
2022/07/08	0.1	72.80	75	70.89	72.30	-74.9	1,823	-4.11%
2022/07/07	135	68.63	0	0.00	69.10	135	1,815	7.44%	大買/鉅額交易
2022/07/06	0.1	67.40	0	0.00	66.10	0.1	1,824	0.00%
2022/07/05	5.1	70.70	0	0.00	70.70	5.1	1,812	0.28%
2022/07/04	0.1	73.00	1.2	76.18	72.00	-1.1	1,807	-0.06%
2022/07/01	0.6	80.00	1	81.70	77.10	-0.4	1,816	-0.02%
2022/06/29	0	0.00	2	83.70	84.60	-2	1,799	-0.11%
2022/06/27	0	0.00	13	84.40	84.90	-13	1,802	-0.72%
2022/06/23	1	80.00	0	0.00	80.70	1	1,818	0.05%
2022/06/22	12	80.58	0	0.00	80.20	12	1,829	0.66%
2022/06/21	2.1	83.11	1	82.50	83.20	1.1	1,825	0.06%
2022/06/20	4.2	80.06	2	81.55	79.50	2.2	1,819	0.12%
2022/06/17	1	83.00	2	83.60	82.60	-1	1,799	-0.06%
2022/06/16	8	87.25	2.1	88.12	86.20	5.9	1,825	0.32%
2022/06/14	0	88.50	5	87.48	88.50	-5	1,838	-0.27%
2022/06/13	2.3	89.96	7	89.44	88.10	-4.7	1,867	-0.25%
2022/06/10	0.2	93.20	40	93.19	93.40	-39.8	1,872	-2.13%
2022/06/09	2.1	94.17	3	93.90	93.70	-0.9	1,920	-0.05%
2022/06/08	2	93.20	2	93.00	92.90	0	1,988	0.00%
2022/06/07	4.2	94.83	1	95.30	94.60	3.2	1,983	0.16%
2022/06/06	7	96.17	3	96.50	96.70	4	1,972	0.20%
2022/06/02	3	95.00	1	94.40	94.10	2	1,939	0.10%
2022/06/01	18	94.43	14	95.75	95.40	4	1,958	0.20%
2022/05/31	4	93.98	0.2	94.00	94.40	3.8	1,934	0.20%
2022/05/30	2.3	89.40	3	89.73	90.10	-0.8	1,943	-0.04%
2022/05/27	1	88.20	0	0.00	88.20	1	1,926	0.05%
2022/05/26	1	84.90	1	84.30	84.10	0	1,914	0.00%
2022/05/24	0.1	85.70	0	0.00	83.60	0.1	1,972	0.00%
2022/05/20	1	86.80	0	0.00	87.80	1	1,996	0.05%
2022/05/19	0.1	85.50	0	0.00	88.00	0.1	1,989	0.01%
2022/05/18	2	88.70	1	88.50	88.00	1	2,001	0.05%
2022/05/17	1	84.30	3.4	86.92	88.80	-2.4	1,971	-0.12%
2022/05/16	0.1	83.10	10	83.69	82.00	-9.9	1,938	-0.51%
2022/05/12	2	82.40	2	82.90	81.30	0	2,035	0.00%
2022/05/11	0.1	82.12	0	0.00	83.40	0.1	2,082	0.01%
2022/05/10	0.3	82.17	1	82.50	82.30	-0.7	2,107	-0.03%
2022/05/06	0.3	81.20	0	0.00	82.10	0.3	2,175	0.01%
2022/05/05	2	84.05	0	0.00	85.30	2	2,191	0.09%
2022/05/04	0	0.00	1	86.20	84.30	-1	2,143	-0.05%
2022/04/29	6	85.10	5	84.00	84.00	1	2,152	0.05%
2022/04/28	0	84.33	0	0.00	83.90	0	2,166	0.00%
2022/04/27	194.2	83.88	1	84.60	83.10	193.2	2,167	8.91%	大買/鉅額交易
2022/04/26	117.1	90.04	3.1	90.13	89.80	114	2,145	5.31%	大買/鉅額交易
2022/04/25	0	0.00	1	92.70	92.10	-1	2,135	-0.05%
2022/04/22	1	93.00	2	94.10	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	0.1	93.00	92.90	-0.1	2,136	0.00%
2022/04/20	1	92.00	0.3	90.80	90.60	0.7	2,184	0.03%
2022/04/19	1	92.40	1	91.70	91.40	0	2,299	0.00%
2022/04/18	2.4	92.28	2	92.25	91.50	0.4	2,333	0.02%
2022/04/15	0.2	95.01	0	0.00	94.40	0.2	2,345	0.01%
2022/04/14	1	98.30	1	97.70	97.80	0	2,434	0.00%
2022/04/13	1	97.80	1	98.00	98.00	0	2,452	0.00%
2022/04/12	0.2	97.40	0	0.00	97.60	0.2	2,501	0.01%
2022/04/11	2.4	96.85	0.2	96.80	95.00	2.2	2,500	0.09%
2022/04/08	0	0.00	1	96.00	97.60	-1	2,513	-0.04%
2022/04/07	3.5	95.23	1.2	95.15	95.70	2.3	2,509	0.09%
2022/04/06	0	0.00	1	98.40	98.40	-1	2,477	-0.04%
2022/04/01	2	98.90	0	0.00	98.80	2	2,510	0.08%
2022/03/31	1	101.00	0	0.00	100.50	1	2,508	0.04%
2022/03/30	2.1	102.24	2	102.00	101.50	0.1	2,521	0.00%
2022/03/29	0	0.00	1	103.50	103.00	-1	2,559	-0.04%
2022/03/28	1.3	100.60	4	100.75	101.50	-2.8	2,593	-0.11%
2022/03/25	1	102.00	1	102.00	103.00	0	2,609	0.00%
2022/03/24	3	101.50	0	0.00	102.00	3	2,627	0.11%
2022/03/23	1	102.50	1	102.00	101.50	0	2,726	0.00%
2022/03/22	1.2	101.83	1	101.50	101.50	0.2	2,738	0.01%
2022/03/21	5.1	103.08	6	101.83	101.50	-0.9	2,741	-0.03%
2022/03/18	5	101.40	1	100.00	102.50	4	2,723	0.15%
2022/03/17	2	99.90	1	100.00	101.50	1	2,748	0.04%
2022/03/16	0.1	95.80	13	95.90	98.00	-12.9	2,722	-0.47%
2022/03/15	12	94.10	2	95.40	93.50	10	2,697	0.37%
2022/03/14	3.5	96.13	13	97.38	97.70	-9.5	2,684	-0.35%
2022/03/11	6.4	98.89	834	98.21	98.20	-827.6	2,642	-31.32%	大賣/鉅額交易
2022/03/10	0.4	103.50	2	103.00	103.00	-1.6	2,574	-0.06%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	1	99.90	3	102.00	99.60	-2	2,604	-0.08%
2022/03/07	2	101.75	0	0.00	101.50	2	2,589	0.08%
2022/03/04	1	107.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	1	111.50	9	109.61	110.00	-8	2,628	-0.30%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	7	102.43	101.50	-6	2,676	-0.22%
2022/02/24	7.1	103.07	19	101.00	101.00	-11.9	2,723	-0.44%
2022/02/23	1	105.00	2	106.00	108.00	-1	2,710	-0.04%
2022/02/22	0.2	108.00	1	104.00	104.50	-0.9	2,759	-0.03%
2022/02/18	2.4	108.50	0	0.00	110.00	2.4	2,858	0.08%
2022/02/17	5	111.80	2.4	110.16	111.50	2.6	2,913	0.09%
2022/02/16	9.4	109.63	1	110.50	109.00	8.4	2,929	0.29%
2022/02/15	6	107.75	4.2	108.21	107.50	1.8	2,937	0.06%
2022/02/14	12	109.25	3.1	109.64	108.50	8.9	2,902	0.31%
2022/02/11	21.4	113.85	8.3	114.72	113.50	13.1	2,876	0.46%
2022/02/10	4	115.25	2	116.25	118.00	2	2,850	0.07%
2022/02/09	20.1	112.49	19.5	112.04	114.50	0.6	2,845	0.02%
2022/02/08	7	114.79	1	117.00	116.00	6	2,795	0.21%
2022/02/07	28	116.29	36	113.85	115.00	-8	2,876	-0.28%
2022/01/26	43	116.91	18	116.19	116.50	25	2,887	0.87%
2022/01/25	11	117.27	30	117.23	116.50	-19	2,991	-0.64%
2022/01/24	33	116.55	2	115.75	118.50	31	3,051	1.02%
2022/01/21	6.2	117.72	23	118.00	117.00	-16.8	3,215	-0.52%
2022/01/20	35	120.64	12	119.88	121.50	23	3,291	0.70%
2022/01/19	30.1	120.02	32	119.98	119.50	-1.9	3,567	-0.05%
2022/01/18	1.3	122.40	18	122.72	122.00	-16.7	3,646	-0.46%
2022/01/17	3.1	123.68	22	124.05	124.50	-18.9	3,659	-0.52%
2022/01/14	25	120.88	19	120.37	123.00	6	3,713	0.16%
2022/01/13	15.6	118.96	11	120.00	119.50	4.6	3,747	0.12%
2022/01/12	25.6	120.62	21.6	121.93	119.00	4	3,707	0.11%
2022/01/11	5	126.80	0	0.00	125.50	5	3,610	0.14%
2022/01/10	9.1	129.61	3.4	129.66	130.50	5.7	3,587	0.16%
2022/01/07	25.1	130.32	18.2	130.22	130.50	6.9	3,580	0.19%
2022/01/06	2.5	135.84	9	135.67	136.00	-6.6	3,506	-0.19%
2022/01/05	3.2	139.59	3.6	140.39	138.50	-0.4	3,510	-0.01%
2022/01/04	5	144.00	5	144.00	144.50	0	3,482	0.00%
2022/01/03	4	144.13	4	143.63	143.50	0	3,523	0.00%
2021/12/30	0.2	141.50	1	141.50	142.00	-0.8	3,549	-0.02%
2021/12/29	0	0.00	1	141.00	142.00	-1	3,609	-0.03%
2021/12/28	14	144.68	8	143.81	143.00	6	3,672	0.16%
2021/12/27	7.2	141.30	8	141.50	142.50	-0.9	3,682	-0.02%
2021/12/24	6	141.92	0.2	142.00	141.50	5.8	3,727	0.16%
2021/12/23	8.3	139.64	7	140.93	141.00	1.3	3,746	0.03%
2021/12/22	3.1	138.77	0	0.00	139.50	3.1	3,769	0.08%
2021/12/21	0.1	137.00	1	134.00	137.50	-0.9	3,741	-0.02%
2021/12/20	8.5	134.24	1.1	134.00	133.50	7.4	3,731	0.20%
2021/12/17	6.3	136.90	34	136.94	137.50	-27.7	3,723	-0.74%
2021/12/16	0	0.00	2	141.75	142.50	-2	3,647	-0.05%
2021/12/15	1	139.00	0.1	139.50	140.00	0.9	3,687	0.02%
2021/12/14	2.1	140.24	0	0.00	139.50	2.1	3,746	0.06%
2021/12/13	1	144.50	2	144.00	144.00	-1	3,887	-0.03%
2021/12/10	1	142.50	0.1	143.50	141.50	0.9	4,011	0.02%
2021/12/09	2.2	144.27	5	144.90	144.00	-2.8	4,040	-0.07%
2021/12/08	1.1	147.36	2	147.00	145.00	-0.9	4,087	-0.02%
2021/12/07	0	0.00	1	145.50	146.00	-1	4,097	-0.02%
2021/12/06	0	0.00	0	145.00	144.00	0	4,114	0.00%
2021/12/03	4	145.38	3	146.00	146.00	1	4,183	0.02%
2021/12/02	2	144.75	2	146.50	146.00	0	4,229	0.00%
2021/11/30	15	149.73	3	148.67	147.00	12	4,382	0.27%
2021/11/29	7	146.21	2.2	147.05	147.00	4.8	4,439	0.11%
2021/11/26	3.5	144.00	0	143.50	145.00	3.5	4,498	0.08%
2021/11/25	4	149.25	7.1	151.32	148.00	-3.1	4,473	-0.07%
2021/11/24	7.1	149.70	4.2	148.90	149.00	3	4,490	0.07%
2021/11/23	8	153.13	10.2	152.63	151.00	-2.2	4,467	-0.05%
2021/11/22	2	155.75	1	154.00	156.00	1	4,482	0.02%
2021/11/19	6	158.33	4	158.25	156.00	2	4,636	0.04%
2021/11/18	7	156.00	4.8	156.98	156.00	2.2	4,675	0.05%
2021/11/17	5	156.60	13.5	156.00	157.50	-8.5	4,698	-0.18%
2021/11/16	16	153.34	4	153.63	154.50	12	4,643	0.26%
2021/11/15	2	153.25	2.6	152.90	151.50	-0.6	4,594	-0.01%
2021/11/12	3.1	151.87	20	152.00	152.50	-16.9	4,614	-0.37%
2021/11/11	18.2	151.00	18	152.00	150.00	0.2	4,616	0.00%
2021/11/10	4	151.13	4	151.00	151.50	0	4,664	0.00%
2021/11/09	5.2	148.16	2	148.50	148.50	3.2	4,682	0.07%
2021/11/08	19.8	150.76	8	149.06	149.00	11.8	4,654	0.25%
2021/11/05	2	149.00	1.2	150.08	152.00	0.8	4,661	0.02%
2021/11/04	14	150.50	2.2	150.18	150.00	11.8	4,693	0.25%
2021/11/03	6	157.58	6	156.50	155.00	0	4,630	0.00%
2021/11/02	29	162.62	5.5	159.13	154.00	23.5	4,621	0.51%
2021/11/01	2.1	159.51	5.9	160.66	161.00	-3.8	4,584	-0.08%
2021/10/29	34	163.19	27	163.76	159.50	7.1	4,642	0.15%
2021/10/28	25.5	159.47	27.1	158.45	158.50	-1.7	4,492	-0.04%
2021/10/27	57.3	156.48	85.1	157.99	161.50	-27.8	4,457	-0.62%
2021/10/26	13	149.12	21.4	147.86	149.00	-8.3	4,249	-0.20%
2021/10/22	4	137.88	3	140.00	140.00	1	4,315	0.02%
2021/10/21	3	144.33	2	145.75	143.50	1	4,357	0.02%
2021/10/20	1	143.50	3	143.50	143.50	-2	4,338	-0.05%
2021/10/19	0	142.50	0	0.00	143.00	0	4,470	0.00%
2021/10/18	1	139.00	4	140.50	139.00	-3	4,745	-0.06%
2021/10/15	1	139.50	1.3	139.20	140.00	-0.3	4,962	-0.01%
2021/10/14	0.3	134.50	0	0.00	136.00	0.3	5,063	0.00%
2021/10/13	8	135.81	31	132.98	133.50	-23	5,126	-0.45%
2021/10/12	2	136.50	0	0.00	136.50	2	5,191	0.04%
2021/10/08	12	144.63	9	142.06	142.00	3	5,281	0.06%
2021/10/07	5	142.70	8.2	141.63	141.50	-3.2	5,378	-0.06%
2021/10/06	5.2	139.30	1	140.50	137.50	4.2	5,607	0.07%
2021/10/05	2.2	136.60	6	131.75	138.50	-3.9	5,874	-0.07%
2021/10/04	28.3	133.31	5.1	131.83	132.00	23.2	6,024	0.38%
2021/10/01	5.3	138.21	4	135.75	136.50	1.3	6,243	0.02%
2021/09/30	4.3	140.31	9.2	141.87	143.50	-4.9	6,511	-0.08%
2021/09/29	10.3	140.00	7	141.50	140.50	3.3	6,543	0.05%
2021/09/28	3.5	147.64	0.1	146.00	148.00	3.4	6,625	0.05%
2021/09/27	2	150.50	5	150.10	149.50	-3	6,785	-0.04%
2021/09/24	4	150.75	3	149.83	150.50	1	6,839	0.01%
2021/09/23	14	152.14	4	150.38	150.00	10	6,992	0.14%
2021/09/22	2.3	148.20	6	146.92	149.50	-3.7	7,012	-0.05%
2021/09/17	8.3	148.68	5.1	148.42	150.50	3.2	7,006	0.05%
2021/09/16	27.9	146.82	482	146.16	144.50	-454.1	7,056	-6.43%	大賣/鉅額交易
2021/09/15	28.2	150.16	13	148.88	150.00	15.2	7,098	0.21%
2021/09/14	3	160.17	3	160.17	159.50	0	7,042	0.00%
2021/09/13	4.5	159.70	31	158.77	157.00	-26.5	7,067	-0.37%
2021/09/10	7	164.00	34	163.03	163.50	-27	7,043	-0.38%
2021/09/09	0	0.00	1	165.50	165.00	-1	7,066	-0.01%
2021/09/08	0	0.00	24	163.19	164.00	-24	7,095	-0.34%
2021/09/07	1.4	166.53	4.4	165.45	165.00	-3	7,193	-0.04%
2021/09/06	5	173.47	33	175.77	172.00	-28	7,207	-0.39%
2021/09/03	18.1	175.33	14	179.25	174.00	4.1	7,311	0.06%
2021/09/02	32	175.94	13	176.00	175.00	19	7,603	0.25%
2021/09/01	305.5	172.78	8.2	172.06	175.00	297.4	7,580	3.92%	大買/鉅額交易
2021/08/31	1.3	166.19	6.3	166.45	168.50	-5	7,481	-0.07%
2021/08/30	3	168.50	3.5	167.86	166.00	-0.5	7,499	-0.01%
2021/08/27	2.1	171.85	3.4	170.47	170.50	-1.3	7,502	-0.02%
2021/08/26	33.5	169.57	44	168.56	170.50	-10.5	7,514	-0.14%
2021/08/25	26.1	169.96	25	167.46	170.00	1.1	7,537	0.01%
2021/08/24	22.1	160.12	11	160.09	162.00	11.1	7,398	0.15%
2021/08/23	471	154.70	3	152.00	155.00	468	7,405	6.32%	大買/鉅額交易
2021/08/20	3	142.17	3	143.00	145.00	0	7,416	0.00%
2021/08/19	44	144.42	4	143.88	144.50	40	7,559	0.53%
2021/08/18	26.1	141.68	1	147.00	150.00	25.1	7,845	0.32%
2021/08/17	31	146.63	2.2	148.47	145.50	28.9	7,965	0.36%
2021/08/16	42.1	141.07	4.3	144.97	147.50	37.8	7,970	0.47%
2021/08/13	2.2	149.46	15.7	145.58	145.00	-13.5	7,943	-0.17%
2021/08/12	12	153.00	1	152.50	153.50	11	7,946	0.14%
2021/08/11	0	0.00	4.1	151.05	152.00	-4.1	8,010	-0.05%
2021/08/10	2.2	154.93	12.3	154.67	154.00	-10.2	8,085	-0.13%
2021/08/09	5	161.00	8.1	161.69	158.50	-3.1	8,142	-0.04%
2021/08/06	6.1	162.84	5.2	164.07	162.50	0.9	8,227	0.01%
2021/08/05	14	163.14	3	162.83	163.50	11	8,291	0.13%
2021/08/04	18.3	165.54	6.5	165.85	165.50	11.8	8,341	0.14%
2021/08/03	33	161.91	3	163.67	162.00	30	8,289	0.36%
2021/08/02	2.6	161.35	13	165.43	161.50	-10.4	8,306	-0.13%
2021/07/30	6.5	166.87	7.5	167.40	164.00	-1	8,322	-0.01%
2021/07/29	6.2	165.58	2.7	165.56	167.00	3.5	8,323	0.04%
2021/07/28	4	165.88	9.9	164.81	165.00	-5.9	8,391	-0.07%
2021/07/27	15.5	173.21	7.2	169.95	169.50	8.3	8,463	0.10%
2021/07/26	2	177.50	32.3	177.95	177.50	-30.3	8,524	-0.35%
2021/07/23	40.5	180.04	19	177.47	176.00	21.5	8,542	0.25%
2021/07/22	127.9	187.14	31	185.16	183.50	96.9	8,500	1.14%	大買/
2021/07/21	91.2	186.23	64.6	184.09	187.50	26.6	8,323	0.32%
2021/07/20	7.1	180.28	107	178.74	173.50	-99.9	8,132	-1.23%	大賣/
2021/07/19	34	178.07	25.2	179.34	181.00	8.9	8,090	0.11%
2021/07/16	44.1	180.70	79.5	178.73	178.00	-35.5	8,076	-0.44%
2021/07/15	71.1	185.02	30.2	184.99	186.00	40.9	8,031	0.51%
2021/07/14	35.2	185.77	42	185.43	187.00	-6.8	7,974	-0.09%
2021/07/13	100.3	188.42	345	183.54	181.50	-244.7	7,875	-3.11%	大賣/鉅額交易
2021/07/12	162.5	181.89	98.3	182.47	187.00	64.2	7,644	0.84%	大買/
2021/07/09	41.3	172.94	15	172.07	171.00	26.3	7,354	0.36%
2021/07/08	44.3	168.86	36.1	171.74	170.00	8.2	7,228	0.11%
2021/07/07	48.2	166.56	56.3	167.04	167.50	-8.1	7,034	-0.12%
2021/07/06	3	162.50	14.6	160.96	160.50	-11.6	6,822	-0.17%
2021/07/05	42	162.43	19.6	163.05	161.50	22.4	6,856	0.33%
2021/07/02	9.7	159.11	18	158.81	160.50	-8.3	6,846	-0.12%
2021/07/01	3	153.00	21.3	151.02	150.00	-18.3	6,993	-0.26%
2021/06/30	137	158.14	20	158.63	155.50	117	6,981	1.68%	大買/鉅額交易
2021/06/29	9.1	156.32	10.2	156.06	154.00	-1	6,883	-0.01%
2021/06/28	112	156.11	5	155.70	156.50	107	6,977	1.53%	大買/鉅額交易
2021/06/25	62.3	157.55	12	156.00	155.00	50.3	6,965	0.72%
2021/06/24	256	156.06	46.3	155.70	155.50	209.7	6,906	3.04%	大買/鉅額交易
2021/06/23	26	151.73	3	152.50	152.00	23	6,737	0.34%
2021/06/22	7.2	151.40	6	149.83	148.50	1.2	6,674	0.02%
2021/06/21	1	150.00	3.2	148.63	149.50	-2.2	6,650	-0.03%
2021/06/18	5	150.50	31	149.10	149.00	-26	6,656	-0.39%
2021/06/17	4	146.50	70	147.27	151.00	-66	6,696	-0.99%
2021/06/16	67	153.91	61	151.84	148.50	6	6,684	0.09%
2021/06/15	25.1	150.19	13	150.23	151.00	12.1	6,544	0.18%
2021/06/11	14.2	148.51	30	148.27	147.00	-15.9	6,582	-0.24%
2021/06/10	65.7	150.54	56	148.93	147.00	9.7	6,566	0.15%
2021/06/09	1	140.00	1	141.00	141.00	0	6,218	0.00%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	33	138.67	32	138.52	138.50	1	6,302	0.02%
2021/06/04	5	139.20	5	138.70	140.00	0	6,304	0.00%
2021/06/03	2	138.50	18	138.25	137.50	-16	6,390	-0.25%
2021/06/02	14	138.39	36.1	140.25	136.00	-22.1	6,376	-0.35%
2021/06/01	65.2	143.00	5	142.70	143.00	60.2	6,310	0.95%
2021/05/28	11.5	140.20	8	140.69	141.50	3.5	6,278	0.06%
2021/05/27	16.4	137.93	14	138.32	138.00	2.4	6,266	0.04%
2021/05/26	27.1	139.79	31	137.84	135.50	-3.9	6,186	-0.06%
2021/05/25	6.2	133.21	3	134.83	135.00	3.2	5,925	0.05%
2021/05/24	1	121.50	1	123.50	123.00	0	5,848	0.00%
2021/05/21	6	119.00	16.1	121.07	122.00	-10.1	5,878	-0.17%
2021/05/20	11	120.23	1	123.00	117.00	10	5,981	0.17%
2021/05/19	3	119.83	6	120.25	121.50	-3	6,021	-0.05%
2021/05/18	15.1	118.04	12	121.63	123.00	3.1	6,011	0.05%
2021/05/17	17	116.26	25	116.86	117.00	-8	6,035	-0.13%
2021/05/14	7.2	117.72	1	116.50	116.00	6.2	6,001	0.10%
2021/05/13	2	113.75	10.4	113.53	121.50	-8.4	6,052	-0.14%
2021/05/12	14.2	115.02	16.8	115.01	113.00	-2.6	6,237	-0.04%
2021/05/11	5.2	120.31	3	120.00	119.00	2.2	6,303	0.03%
2021/05/10	0	0.00	5	131.00	129.50	-5	6,376	-0.08%
2021/05/07	11	131.68	8	131.50	134.50	3	6,490	0.05%
2021/05/06	3	126.67	0	0.00	124.00	3	6,531	0.05%
2021/05/05	6.1	131.14	11	133.00	127.00	-4.9	6,646	-0.07%
2021/05/04	15	130.29	5.5	128.32	129.00	9.6	6,867	0.14%
2021/05/03	16.5	144.48	7.2	145.10	141.50	9.4	7,454	0.13%
2021/04/29	0	0.00	1	156.00	156.00	-1	7,692	-0.01%
2021/04/28	5.2	159.35	11	161.00	158.00	-5.8	7,845	-0.07%
2021/04/27	21	157.17	11.8	157.23	159.00	9.2	7,982	0.12%
2021/04/26	6	151.92	1.4	154.00	152.00	4.6	8,109	0.06%
2021/04/23	3	150.00	6	148.00	152.00	-3	8,168	-0.04%
2021/04/22	5.4	151.07	0	0.00	148.50	5.4	8,232	0.07%
2021/04/21	3	156.83	1	156.50	156.00	2	8,435	0.02%
2021/04/20	12.3	158.18	0	0.00	159.00	12.3	8,825	0.14%
2021/04/19	1	153.00	1	157.00	158.00	0	9,012	0.00%
2021/04/16	1.1	153.82	5	154.00	152.50	-3.9	9,471	-0.04%
2021/04/15	5	155.10	0.2	157.00	156.00	4.8	9,474	0.05%
2021/04/14	6.2	153.98	8.8	153.59	155.00	-2.6	9,509	-0.03%
2021/04/13	9	159.83	6.5	160.48	158.50	2.6	9,638	0.03%
2021/04/12	11.2	166.27	9	168.78	163.00	2.2	9,678	0.02%
2021/04/09	63.2	168.25	8.5	166.35	164.00	54.7	9,762	0.56%
2021/04/08	32.5	169.20	20.1	169.55	166.50	12.4	9,878	0.13%
2021/04/07	35	162.47	40.1	167.31	165.50	-5.1	9,876	-0.05%
2021/04/06	5	154.80	0.1	157.00	157.00	5	9,798	0.05%
2021/04/01	7	156.21	6.2	154.55	153.00	0.9	10,358	0.01%
2021/03/31	21.7	153.58	12	153.83	156.00	9.7	10,433	0.09%
2021/03/30	5	147.80	4	148.13	149.00	1	10,451	0.01%
2021/03/29	8.6	146.30	6.1	146.68	147.50	2.5	10,529	0.02%
2021/03/26	15.1	143.87	12	145.21	145.50	3.1	10,544	0.03%
2021/03/25	1	140.00	6.1	141.83	141.00	-5.1	10,589	-0.05%
2021/03/24	1.2	145.00	0.2	145.50	142.50	1	10,613	0.01%
2021/03/23	2.1	143.21	3.9	142.13	142.50	-1.8	10,681	-0.02%
2021/03/22	3.9	140.86	3.4	141.39	141.00	0.5	10,744	0.00%
2021/03/19	4.1	145.02	1	146.00	144.50	3.1	10,707	0.03%
2021/03/18	1.1	147.52	5	147.60	148.00	-4	10,725	-0.04%
2021/03/17	8.2	147.34	4	147.63	146.00	4.2	10,821	0.04%
2021/03/16	7.2	147.36	25	145.24	146.50	-17.8	10,811	-0.16%
2021/03/15	2.1	148.02	1	148.00	147.50	1.1	10,953	0.01%
2021/03/12	6.1	153.89	8	152.38	152.00	-1.9	10,983	-0.02%
2021/03/11	3	150.00	1	149.00	150.50	2	11,073	0.02%
2021/03/10	7	151.14	7	149.00	148.00	0	11,186	0.00%
2021/03/09	9.3	146.94	5.1	147.23	149.50	4.2	11,559	0.04%
2021/03/08	1.3	157.08	0.1	159.00	152.50	1.2	12,197	0.01%
2021/03/05	4	155.75	2	153.50	156.50	2	12,262	0.02%
2021/03/04	3	158.50	4	158.50	158.00	-1	12,337	-0.01%
2021/03/03	2	159.25	2	159.75	163.00	0	12,440	0.00%
2021/03/02	4	162.38	46	161.00	161.00	-42	12,817	-0.33%
2021/02/26	20.7	160.74	6.1	159.46	159.50	14.6	12,899	0.11%
2021/02/25	16.5	168.18	13	166.77	166.00	3.5	12,939	0.03%
2021/02/24	6.2	169.48	6	169.25	166.50	0.2	13,244	0.00%
2021/02/23	21.1	168.26	58	167.53	167.50	-36.9	13,435	-0.27%
2021/02/22	30.1	170.18	16.1	171.52	171.00	14	13,582	0.10%
2021/02/19	53	166.62	5.2	165.19	167.00	47.9	13,916	0.34%
2021/02/18	6.1	162.85	0.1	164.00	164.50	6.1	14,899	0.04%
2021/02/17	59	163.94	8	163.00	164.50	51	15,466	0.33%
2021/02/05	4.2	157.69	182	158.43	156.00	-177.8	15,559	-1.14%	大賣/鉅額交易
2021/02/04	15.3	158.41	9	158.33	159.50	6.3	15,583	0.04%
2021/02/03	51.3	165.30	52	171.47	163.00	-0.7	15,439	0.00%
2021/02/02	9	162.28	19	163.87	168.00	-10	15,199	-0.07%
2021/02/01	13.1	152.52	18	151.83	155.50	-4.9	15,066	-0.03%
2021/01/29	30	164.20	15.6	160.96	155.00	14.4	14,987	0.10%
2021/01/28	23.6	162.30	26.1	162.25	160.00	-2.5	14,856	-0.02%
2021/01/27	26.8	167.14	15.4	166.47	166.50	11.4	14,893	0.08%
2021/01/26	35.3	170.85	116	164.91	163.00	-80.7	14,728	-0.55%	大賣/
2021/01/25	127.8	171.05	111	171.41	167.00	16.8	14,401	0.12%	大買/大賣/
2021/01/22	39.2	162.41	53	161.35	166.00	-13.9	13,660	-0.10%
2021/01/21	31.8	151.58	66.1	152.03	151.00	-34.2	13,328	-0.26%
2021/01/20	38.1	150.44	9	148.72	146.50	29.1	13,151	0.22%
2021/01/19	13	148.08	35.4	150.10	150.00	-22.4	12,974	-0.17%
2021/01/18	7.1	140.72	17	139.09	142.50	-9.9	12,790	-0.08%
2021/01/15	20.5	145.20	175.1	143.84	142.50	-154.6	12,768	-1.21%	大賣/鉅額交易
2021/01/14	60	149.25	34.1	149.21	146.00	25.9	12,692	0.20%
2021/01/13	86.3	146.73	45.1	148.59	149.00	41.2	12,473	0.33%
2021/01/12	14.1	141.83	89.1	142.68	140.00	-75	12,074	-0.62%
2021/01/11	276.5	142.23	59	144.03	144.50	217.5	11,881	1.83%	大買/鉅額交易
2021/01/08	0	0.00	2	133.25	134.00	-2	11,457	-0.02%
2021/01/07	0	0.00	9.1	132.90	132.50	-9.1	11,486	-0.08%
2021/01/06	14.2	136.71	7	136.71	133.50	7.2	11,728	0.06%
2021/01/05	3	138.17	32	138.31	138.50	-29	11,645	-0.25%
2021/01/04	33	138.29	5	137.60	138.50	28	11,776	0.24%
2020/12/31	38	135.89	35.3	137.03	135.00	2.7	11,690	0.02%
2020/12/30	189.1	137.79	3	137.67	137.00	186.1	11,732	1.59%	大買/鉅額交易
2020/12/29	295	137.15	56	136.05	136.50	239	11,841	2.02%	大買/鉅額交易
2020/12/28	121.6	135.72	86.6	136.23	138.00	35	11,835	0.30%	大買/
2020/12/25	17	128.74	20.3	129.97	131.00	-3.3	11,339	-0.03%
2020/12/24	34	129.69	43.1	127.42	127.00	-9.1	11,406	-0.08%
2020/12/23	11.1	125.62	15	126.83	128.00	-3.9	11,591	-0.03%
2020/12/22	5	124.90	5.6	123.77	122.00	-0.6	11,699	-0.01%
2020/12/21	12.2	119.95	26.1	121.78	126.00	-13.9	11,830	-0.12%
2020/12/18	4.1	124.37	5.5	124.90	123.00	-1.5	11,962	-0.01%
2020/12/17	5	125.00	14	124.71	125.50	-9	12,014	-0.07%
2020/12/16	17	122.50	13	124.12	123.50	4	12,000	0.03%
2020/12/15	7	119.50	1.1	119.05	119.00	6	12,041	0.05%
2020/12/14	7	122.43	5	121.80	121.00	2	12,254	0.02%
2020/12/11	17.5	120.44	1	120.50	121.50	16.5	12,564	0.13%
2020/12/10	14	125.39	72	125.05	125.00	-58	12,969	-0.45%
2020/12/09	5	129.70	5	128.90	128.50	0	13,476	0.00%
2020/12/08	5	124.00	4	123.25	124.50	1	13,588	0.01%
2020/12/07	15.1	123.88	10	123.00	123.00	5.1	13,556	0.04%
2020/12/04	47	128.24	17	128.71	129.00	30	13,392	0.22%
2020/12/03	12	132.04	24.1	132.68	128.00	-12.1	13,218	-0.09%
2020/12/02	65.2	130.81	104.2	127.74	131.00	-39	12,834	-0.30%	大賣/
2020/12/01	46.1	120.55	5	122.20	123.50	41	12,089	0.34%
2020/11/30	15	122.60	7	122.93	121.50	8	12,080	0.07%
2020/11/27	12	122.33	0.6	124.00	122.00	11.4	11,996	0.10%
2020/11/26	17	123.74	107	124.30	124.50	-90	11,870	-0.76%	大賣/
2020/11/25	16	117.66	6	117.67	117.00	10	11,431	0.09%
2020/11/24	41	120.60	7	121.86	120.50	34	11,304	0.30%
2020/11/23	61.1	125.50	41	124.22	122.00	20.1	11,216	0.18%
2020/11/20	15.1	121.45	76	123.11	126.00	-60.9	10,951	-0.56%
2020/11/19	8	122.13	7	121.64	121.00	1	10,676	0.01%
2020/11/18	15.6	121.96	30.4	121.88	121.50	-14.8	10,487	-0.14%
2020/11/17	183	123.31	151	123.15	118.50	32	10,075	0.32%	大買/大賣/
2020/11/16	68	117.21	100	116.67	119.00	-32	9,131	-0.35%
2020/11/13	17.1	105.94	36	107.39	108.50	-18.9	8,563	-0.22%
2020/11/12	19	103.61	18	104.72	104.50	1	8,433	0.01%
2020/11/11	0.2	103.00	36	101.53	102.50	-35.8	8,359	-0.43%
2020/11/10	4	101.25	2	100.50	100.50	2	8,369	0.02%
2020/11/09	1	104.00	2	104.00	104.00	-1	8,364	-0.01%
2020/11/06	14	104.00	3	104.00	103.00	11	8,358	0.13%
2020/11/05	0	0.00	14	102.43	103.00	-14	8,347	-0.17%
2020/11/04	26	103.87	28	103.80	102.50	-2	8,368	-0.02%
2020/11/03	6	100.92	0	0.00	100.50	6	8,487	0.07%
2020/11/02	4	98.45	56	98.34	99.50	-52	8,522	-0.61%
2020/10/30	1	100.00	48	98.83	98.50	-47	8,509	-0.55%
2020/10/29	3	100.07	202	100.10	100.50	-199	8,513	-2.34%	大賣/鉅額交易
2020/10/28	11	103.05	4	102.75	102.00	7	8,516	0.08%
2020/10/27	23	102.63	148	101.55	104.50	-125	8,513	-1.47%	大賣/鉅額交易
2020/10/26	1	102.00	3	102.50	102.00	-2	8,498	-0.02%
2020/10/23	2	103.50	4	103.50	104.00	-2	8,564	-0.02%
2020/10/22	23	101.04	6	101.00	101.00	17	8,547	0.20%
2020/10/21	1	103.00	0	0.00	102.50	1	8,582	0.01%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/19	2	102.75	9	102.89	103.00	-7	8,628	-0.08%
2020/10/16	7	102.79	1	101.00	101.00	6	8,639	0.07%
2020/10/15	2	103.25	5	103.50	103.50	-3	8,629	-0.03%
2020/10/14	53	108.16	26	107.50	105.00	27	8,754	0.31%
2020/10/13	6	104.83	23	105.52	106.00	-17	8,527	-0.20%
2020/10/12	92	105.13	38	105.16	106.00	54	8,498	0.64%
2020/10/08	2	101.75	2	101.50	101.00	0	8,424	0.00%
2020/10/07	33	104.83	42	105.49	102.50	-9	8,470	-0.11%
2020/10/06	49	104.74	34.4	104.64	104.50	14.6	8,478	0.17%
2020/10/05	32	102.41	20	102.15	103.50	12	8,798	0.14%
2020/09/30	7	99.86	4	100.50	101.50	3	9,160	0.03%
2020/09/29	61	100.29	11	101.36	101.00	50	9,258	0.54%
2020/09/28	13.1	99.78	57.1	100.62	102.00	-44	9,259	-0.48%
2020/09/25	12	97.04	23	97.27	94.60	-11	9,281	-0.12%
2020/09/24	79	98.63	36	98.45	97.10	43	9,450	0.46%
2020/09/23	44	99.10	4	99.63	102.00	40	9,534	0.42%
2020/09/22	48	96.68	6	96.08	98.00	42	9,348	0.45%
2020/09/21	28	99.39	13	98.82	97.40	15	9,295	0.16%
2020/09/18	6	99.13	3	99.33	98.60	3	9,229	0.03%
2020/09/17	71	101.63	133	101.64	100.00	-62	9,114	-0.68%	大賣/
2020/09/16	121	101.00	15	100.87	100.00	106	8,922	1.19%	大買/鉅額交易
2020/09/15	161	98.58	189	100.48	102.00	-28	8,637	-0.32%	大買/大賣/
2020/09/14	327	99.70	87	99.25	96.70	240	8,137	2.95%	大買/鉅額交易
2020/09/11	35	92.41	71	93.74	95.30	-36	7,562	-0.48%
2020/09/10	1	89.30	2	89.60	89.20	-1	7,233	-0.01%
2020/09/09	2	87.85	1	87.90	89.00	1	7,201	0.01%
2020/09/08	0	0.00	10	87.15	88.20	-10	7,241	-0.14%
2020/09/07	2	87.90	1	88.10	87.40	1	7,315	0.01%
2020/09/04	7	86.53	11	86.12	87.40	-4	7,363	-0.05%
2020/09/03	42	89.43	11	89.18	88.00	31	7,371	0.42%
2020/09/02	0	0.00	4	86.35	87.30	-4	7,348	-0.05%
2020/09/01	0	0.00	211.6	85.28	85.10	-211.6	7,370	-2.87%	大賣/鉅額交易
2020/08/31	1	86.60	1	86.50	86.30	0	7,492	0.00%
2020/08/28	0	0.00	1	86.90	87.20	-1	7,879	-0.01%
2020/08/27	5	88.50	5	88.60	88.10	0	7,968	0.00%
2020/08/26	39	89.10	2	86.90	89.50	37	8,010	0.46%
2020/08/25	2	85.15	0	0.00	85.00	2	7,989	0.03%
2020/08/24	2	84.70	17	83.98	85.00	-15	8,016	-0.19%
2020/08/21	2	82.80	1.2	83.89	84.50	0.8	8,076	0.01%
2020/08/20	8	80.41	3	84.07	81.50	5	8,083	0.06%
2020/08/19	2	87.45	4.4	86.94	86.20	-2.4	8,041	-0.03%
2020/08/18	11	90.21	15	88.82	88.80	-4	8,071	-0.05%
2020/08/14	6	92.03	1	91.50	92.60	5	8,104	0.06%
2020/08/13	1	92.80	1	92.30	91.60	0	8,157	0.00%
2020/08/12	2	92.80	2.1	92.83	93.10	-0.1	8,303	0.00%
2020/08/11	2	96.35	2	95.70	94.60	0	8,348	0.00%
2020/08/10	7	97.70	7	97.21	96.10	0	8,378	0.00%
2020/08/07	26	100.11	90	100.00	98.50	-64	8,401	-0.76%
2020/08/05	60	97.77	5	97.10	97.50	55	8,329	0.66%
2020/08/04	1	96.80	1	96.20	96.60	0	8,709	0.00%
2020/08/03	11	96.45	11	96.32	96.10	0	9,128	0.00%
2020/07/31	1	96.20	3	96.20	97.20	-2	9,216	-0.02%
2020/07/30	2	94.35	0	0.00	94.50	2	9,312	0.02%
2020/07/29	3	92.43	1	93.50	93.80	2	9,369	0.02%
2020/07/28	22	95.93	16	93.89	91.90	6	9,396	0.06%
2020/07/27	7	96.23	2	96.00	95.90	5	9,428	0.05%
2020/07/24	5	98.50	7	98.21	96.10	-2	9,679	-0.02%
2020/07/23	3	99.43	2	98.65	98.60	1	9,680	0.01%
2020/07/22	3	98.97	4	98.93	99.10	-1	9,783	-0.01%
2020/07/21	4	97.20	5	96.92	97.70	-1	9,763	-0.01%
2020/07/20	5	96.04	12	95.83	95.40	-7	9,771	-0.07%
2020/07/17	19	98.14	14	98.83	97.20	5	9,794	0.05%
2020/07/16	5	96.40	12.1	97.54	96.30	-7.1	9,711	-0.07%
2020/07/15	7	97.24	25	97.42	96.00	-18	9,738	-0.18%
2020/07/14	16	98.66	7	99.39	97.70	9	9,932	0.09%
2020/07/13	6.1	101.51	8	101.81	102.00	-1.9	9,837	-0.02%
2020/07/10	27	103.04	83	102.05	101.00	-56	9,772	-0.57%
2020/07/09	68	109.74	133.1	109.79	107.00	-65.1	9,605	-0.68%	大賣/
2020/07/08	25	104.60	35	106.67	110.50	-10	9,125	-0.11%
2020/07/07	39	100.15	46.1	100.91	101.00	-7.1	8,593	-0.08%
2020/07/06	8	100.29	13	100.20	101.00	-5	8,494	-0.06%
2020/07/03	38	100.21	64.5	101.39	98.20	-26.5	8,424	-0.31%
2020/07/02	198	99.05	67	98.64	99.10	131	8,282	1.58%	大買/鉅額交易
2020/07/01	66	96.33	106.1	95.50	95.60	-40.1	7,965	-0.50%	大賣/
2020/06/30	17	90.32	0	0.00	90.50	17	7,750	0.22%
2020/06/29	5	90.38	0.1	90.60	90.60	4.9	7,847	0.06%
2020/06/24	34	92.34	0	0.00	91.90	34	7,896	0.43%
2020/06/23	16.1	93.10	15	92.20	92.20	1.1	8,098	0.01%
2020/06/22	3	94.33	3	93.87	93.40	0	8,226	0.00%
2020/06/19	13.5	94.40	17	94.28	93.40	-3.5	8,300	-0.04%
2020/06/18	1	92.80	1	92.30	93.10	0	8,361	0.00%
2020/06/17	3	93.53	0	0.00	93.00	3	8,467	0.04%
2020/06/16	3	92.87	15	92.63	93.30	-12	8,585	-0.14%
2020/06/15	3	92.37	2	91.40	89.90	1	8,755	0.01%
2020/06/12	6	89.12	6	89.60	91.40	0	8,897	0.00%
2020/06/11	8	91.14	4	92.40	90.10	4	9,037	0.04%
2020/06/10	5	94.30	4	94.63	94.50	1	9,128	0.01%
2020/06/09	3	93.47	9	93.58	93.70	-6	9,272	-0.06%
2020/06/08	18	94.40	7	94.39	93.00	11	9,412	0.12%
2020/06/05	3.8	93.97	0	0.00	94.00	3.8	9,435	0.04%
2020/06/04	22	94.55	29	94.70	93.50	-7	9,492	-0.07%
2020/06/03	91	95.83	88	95.14	93.70	3	9,494	0.03%
2020/06/02	25	92.71	8	93.28	91.10	17	9,284	0.18%
2020/06/01	27	91.83	11	91.86	91.90	16	9,379	0.17%
2020/05/29	10	88.00	21	90.80	90.80	-11	9,702	-0.11%
2020/05/28	3	88.77	2.3	88.72	87.80	0.7	9,720	0.01%
2020/05/27	25	89.44	5	90.06	88.80	20	9,788	0.20%
2020/05/26	1	88.70	10.1	88.91	88.50	-9.1	9,806	-0.09%
2020/05/25	1	88.30	22	88.20	88.80	-21	9,789	-0.21%
2020/05/22	28	86.71	32	87.63	85.90	-4	9,781	-0.04%
2020/05/21	5	87.52	13	88.44	88.80	-8	9,752	-0.08%
2020/05/20	5	85.68	4.1	85.11	85.30	0.9	9,695	0.01%
2020/05/19	35	87.12	32	86.61	86.70	3	9,667	0.03%
2020/05/18	47	87.26	98	88.65	85.80	-51	9,616	-0.53%
2020/05/15	9	92.27	6	91.52	91.10	3	9,483	0.03%
2020/05/14	5	93.62	5	93.56	92.30	0	9,493	0.00%
2020/05/13	44	94.70	23	94.27	95.30	21	9,489	0.22%
2020/05/12	16	95.08	8	94.90	93.40	8	9,548	0.08%
2020/05/11	70	99.06	75	98.83	97.50	-5	9,540	-0.05%
2020/05/08	40	94.51	85.1	95.75	96.10	-45.1	9,189	-0.49%
2020/05/07	10	91.19	34.3	91.23	91.40	-24.3	8,821	-0.28%
2020/05/06	23	89.87	26	90.40	89.00	-3	8,781	-0.03%
2020/05/05	18	88.79	7	90.00	88.50	11	8,759	0.13%
2020/05/04	26	88.75	7	88.96	88.50	19	9,065	0.21%
2020/04/30	30	91.83	14.4	91.20	90.60	15.6	9,148	0.17%
2020/04/29	42	93.10	37	92.89	91.50	5	9,139	0.05%
2020/04/28	3	89.80	25	89.70	89.80	-22	8,958	-0.25%
2020/04/27	57	88.52	94	88.93	88.70	-37	9,014	-0.41%
2020/04/24	39	87.50	6	87.63	87.60	33	8,918	0.37%
2020/04/23	2	87.90	3	88.27	87.00	-1	8,920	-0.01%
2020/04/22	3	85.33	9	85.77	87.50	-6	8,959	-0.07%
2020/04/21	7	88.14	16	87.46	86.10	-9	8,978	-0.10%
2020/04/20	8	86.55	30	87.01	87.90	-22	9,018	-0.24%
2020/04/17	57	90.99	49	91.57	88.10	8	8,971	0.09%
2020/04/16	3	87.67	5	87.26	87.80	-2	8,827	-0.02%
2020/04/15	12	88.32	24	87.83	87.80	-12	8,853	-0.14%
2020/04/14	34	86.49	32	87.54	88.00	2	9,047	0.02%
2020/04/13	3	84.63	4	84.45	85.30	-1	9,083	-0.01%
2020/04/10	26	87.22	11	86.87	86.20	15	9,123	0.16%
2020/04/09	21	87.77	15	88.00	86.50	6	9,195	0.07%
2020/04/08	15	89.73	27	90.00	89.60	-12	9,340	-0.13%
2020/04/07	34	86.92	43	88.05	87.30	-9	9,232	-0.10%
2020/04/06	1	81.80	3	80.13	81.20	-2	9,085	-0.02%
2020/04/01	20	78.60	21	79.10	79.50	-1	9,076	-0.01%
2020/03/31	2	79.40	0	0.00	77.90	2	9,050	0.02%
2020/03/30	11	75.67	27	76.35	78.40	-16	9,000	-0.18%
2020/03/27	11	78.02	19	78.57	75.70	-8	8,991	-0.09%
2020/03/26	73	73.86	3	73.23	75.70	70	8,840	0.79%
2020/03/25	7	74.14	6	74.92	75.70	1	8,754	0.01%
2020/03/24	9	68.78	30	68.56	69.80	-21	8,674	-0.24%
2020/03/23	12	61.84	15	63.63	63.80	-3	8,641	-0.03%
2020/03/20	6	60.95	11	62.86	63.30	-5	8,804	-0.06%
2020/03/19	14	61.41	47	58.99	57.60	-33	8,700	-0.38%
2020/03/18	16	68.41	17	69.24	64.00	-1	8,591	-0.01%
2020/03/17	6	73.70	9.1	74.76	70.50	-3.1	8,513	-0.04%
2020/03/16	16	83.84	6	83.87	75.60	10	8,509	0.12%
2020/03/13	23	80.29	15	81.67	83.50	8	8,405	0.10%
2020/03/12	27	87.29	18	88.88	87.70	9	8,233	0.11%
2020/03/11	5	94.26	2	97.00	92.40	3	8,168	0.04%
2020/03/10	1	93.20	12	92.83	95.90	-11	8,272	-0.13%
2020/03/09	25	96.64	3	94.77	92.40	22	8,457	0.26%
2020/03/06	97.8	99.13	68	100.38	98.60	29.8	8,419	0.35%
2020/03/05	110	99.67	82	100.06	99.60	28	8,434	0.33%	大買/
2020/03/04	78	97.48	50	98.84	96.80	28	8,409	0.33%
2020/03/03	40	96.92	11	96.56	95.70	29	8,435	0.34%
2020/03/02	7	90.17	6	90.70	94.40	1	8,804	0.01%
2020/02/27	19	95.89	5	95.38	90.00	14	9,012	0.16%
2020/02/26	4	96.98	7	97.03	96.00	-3	8,934	-0.03%
2020/02/25	3	94.53	7	96.50	97.80	-4	8,892	-0.04%
2020/02/24	2	95.45	2	95.40	95.00	0	8,833	0.00%
2020/02/21	1	97.20	1	97.30	97.80	0	8,794	0.00%
2020/02/20	6	98.48	2	98.40	97.60	4	8,782	0.05%
2020/02/18	3	97.10	64	98.27	96.50	-61	8,702	-0.70%
2020/02/17	5	97.92	34	96.94	97.20	-29	8,639	-0.34%
2020/02/14	6	100.17	8	99.84	99.90	-2	8,553	-0.02%
2020/02/13	37	103.80	175	101.91	100.00	-138	8,543	-1.62%	大賣/鉅額交易
2020/02/12	189	102.72	49	101.84	101.00	140	8,589	1.63%	大買/鉅額交易
2020/02/11	4	98.80	14	99.50	99.70	-10	8,629	-0.12%
2020/02/10	2	95.65	6	96.38	95.40	-4	8,773	-0.05%
2020/02/07	10	99.08	64	98.13	97.00	-54	9,047	-0.60%
2020/02/06	2	99.45	23	99.11	100.50	-21	9,113	-0.23%
2020/02/05	185	99.67	291	100.38	97.80	-106	9,034	-1.17%	大買/大賣/鉅額交易
2020/02/04	56	95.34	62	96.49	96.40	-6	8,705	-0.07%
2020/02/03	8	91.39	20	92.56	94.90	-12	8,610	-0.14%
2020/01/31	23	88.77	87	88.67	91.20	-64	8,511	-0.75%
2020/01/30	54	89.52	1	91.90	87.30	53	8,531	0.62%
2020/01/20	6	95.00	13	95.50	96.90	-7	8,456	-0.08%
2020/01/17	0	0.00	6	94.50	94.50	-6	8,431	-0.07%
2020/01/16	108	94.24	35	94.97	95.30	73	8,427	0.87%	大買/
2020/01/15	49	96.50	5	96.38	95.80	44	8,401	0.52%
2020/01/14	43	92.50	70	94.48	95.20	-27	8,835	-0.31%
2020/01/13	27	90.72	11	90.34	90.70	16	9,053	0.18%
2020/01/10	20	89.12	85	89.37	89.30	-65	9,268	-0.70%
2020/01/09	6	91.73	0	0.00	91.80	6	9,510	0.06%
2020/01/08	47	92.40	11	93.10	90.20	36	10,031	0.36%
2020/01/07	18	99.52	5	98.52	97.60	13	10,026	0.13%
2020/01/06	15	102.50	3	101.17	100.00	12	10,400	0.12%
2020/01/03	11	104.05	19	103.66	101.50	-8	10,881	-0.07%
2020/01/02	151	104.21	35	104.90	105.00	116	11,064	1.05%	大買/鉅額交易
2019/12/31	43	99.45	44	98.18	99.50	-1	10,948	-0.01%
2019/12/30	13	99.67	133	99.63	99.00	-120	11,076	-1.08%	大賣/鉅額交易
2019/12/27	0	0.00	21	101.95	101.50	-21	11,597	-0.18%
2019/12/26	1	100.50	0	0.00	100.00	1	11,658	0.01%
2019/12/25	11	99.73	3	100.67	100.00	8	11,688	0.07%
2019/12/24	207	99.34	0	0.00	98.30	207	11,747	1.76%	大買/鉅額交易
2019/12/23	14	102.86	3	101.47	99.90	11	11,804	0.09%
2019/12/20	22	104.00	2	103.50	103.50	20	11,897	0.17%
2019/12/19	7	104.86	28	104.75	105.50	-21	12,162	-0.17%
2019/12/18	5	107.60	2	106.75	106.00	3	12,220	0.02%
2019/12/17	9	109.22	36	109.38	109.50	-27	12,325	-0.22%
2019/12/16	3	104.33	1	103.50	104.50	2	12,218	0.02%
2019/12/13	12	106.42	10	106.50	104.50	2	12,755	0.02%
2019/12/12	2	104.25	4	105.13	104.50	-2	13,105	-0.02%
2019/12/11	129	105.07	8	104.63	104.00	121	13,238	0.91%	大買/鉅額交易
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	2	103.50	1	105.50	103.50	1	13,574	0.01%
2019/12/06	4	106.00	4	104.25	105.50	0	13,831	0.00%
2019/12/05	17	106.32	4	105.13	104.00	13	14,405	0.09%
2019/12/04	25	110.46	99	110.32	107.50	-74	14,663	-0.50%
2019/12/03	11	106.64	24	107.79	108.50	-13	14,865	-0.09%
2019/12/02	50	108.38	34	105.53	106.00	16	15,401	0.10%
2019/11/29	34	111.84	66	111.83	111.50	-32	15,404	-0.21%
2019/11/28	24	114.06	39.2	114.46	112.00	-15.2	15,298	-0.10%
2019/11/27	154	111.96	17	110.94	111.00	137	14,921	0.92%	大買/鉅額交易
2019/11/26	19	106.68	365	101.75	108.50	-346	14,529	-2.38%	大賣/鉅額交易
2019/11/25	1	99.20	3	99.50	98.90	-2	14,310	-0.01%
2019/11/22	99	97.40	0	0.00	97.40	99	14,415	0.69%
2019/11/21	15	92.87	0	0.00	94.20	15	14,551	0.10%
2019/11/20	62	93.56	0	0.00	94.20	62	14,664	0.42%
2019/11/19	32	99.02	0	0.00	97.50	32	14,688	0.22%
2019/11/18	0	0.00	1	99.90	101.00	-1	14,718	-0.01%
2019/11/15	135	100.27	45	102.00	99.90	90	14,824	0.61%	大買/
2019/11/14	66	100.61	21	99.55	101.00	45	14,868	0.30%
2019/11/13	1	101.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	31	97.04	10	97.50	98.10	21	15,137	0.14%
2019/11/11	40	104.60	46	104.47	103.00	-6	15,473	-0.04%
2019/11/08	10	110.60	21	109.79	108.50	-11	15,364	-0.07%
2019/11/07	16	111.91	5	110.50	109.50	11	15,210	0.07%
2019/11/06	19	117.63	12	119.71	115.00	7	15,132	0.05%
2019/11/05	7	121.86	93	119.31	124.00	-86	14,872	-0.58%
2019/11/04	42	114.62	75	115.48	115.00	-33	14,941	-0.22%
2019/11/01	27	113.24	11	112.95	114.50	16	15,078	0.11%
2019/10/31	53	108.50	67	108.63	108.50	-14	15,118	-0.09%
2019/10/30	80	110.93	2	109.75	112.00	78	15,199	0.51%
2019/10/29	11	109.23	79	110.59	109.50	-68	15,252	-0.45%
2019/10/28	63	117.31	2	117.25	116.50	61	15,252	0.40%
2019/10/25	34	115.63	175	114.14	113.50	-141	15,235	-0.93%	大賣/鉅額交易
2019/10/24	16	115.97	10	114.50	115.50	6	15,301	0.04%
2019/10/23	2	116.00	1	115.00	115.00	1	15,372	0.01%
2019/10/22	112	117.72	22	117.84	119.00	90	15,430	0.58%	大買/
2019/10/21	17	110.29	10	111.95	113.00	7	15,094	0.05%
2019/10/18	7	109.86	13	109.77	108.00	-6	15,045	-0.04%
2019/10/17	78	102.81	51	106.20	110.00	27	15,039	0.18%
2019/10/16	56	107.13	24	107.31	100.50	32	14,737	0.22%
2019/10/15	16	105.97	22	104.41	106.00	-6	14,272	-0.04%
2019/10/14	65	105.34	70	107.52	107.50	-5	14,100	-0.04%
2019/10/09	213	95.92	85	98.63	100.50	128	13,740	0.93%	大買/鉅額交易
2019/10/08	43	90.49	54	91.14	91.40	-11	13,266	-0.08%
2019/10/07	5	88.62	15	88.81	88.70	-10	13,351	-0.07%
2019/10/04	15	88.47	4	87.85	87.60	11	13,312	0.08%
2019/10/03	62	89.10	95	88.81	88.30	-33	13,326	-0.25%
2019/10/02	21	85.35	5	85.68	85.80	16	12,862	0.12%
2019/10/01	0	0.00	14	84.56	84.70	-14	12,819	-0.11%
2019/09/27	7	83.43	7	83.54	83.90	0	12,934	0.00%
2019/09/26	7	84.43	4	84.55	84.40	3	12,980	0.02%
2019/09/25	25	82.59	155	83.46	83.90	-130	12,975	-1.00%	大賣/鉅額交易
2019/09/24	131	83.52	100	83.98	82.60	31	13,061	0.24%	大買/
2019/09/23	9	87.44	15	87.51	87.50	-6	12,912	-0.05%
2019/09/20	7	86.24	76	86.56	87.30	-69	13,227	-0.52%
2019/09/19	27	87.05	18	86.19	86.60	9	13,442	0.07%
2019/09/18	90	87.08	47	87.39	86.00	43	13,397	0.32%
2019/09/17	117	85.81	65	86.41	85.40	52	12,890	0.40%	大買/
2019/09/16	101	83.61	49	82.03	84.00	52	12,510	0.42%	大買/
2019/09/12	47	82.61	123	83.55	82.00	-76	12,372	-0.61%	大賣/
2019/09/11	96	81.64	26	81.80	80.50	70	12,101	0.58%
2019/09/10	82	80.97	46	80.82	81.20	36	11,925	0.30%
2019/09/09	176	81.35	186	81.56	83.00	-10	11,628	-0.09%	大買/大賣/
2019/09/06	182	78.63	97	78.77	78.00	85	10,977	0.77%	大買/
2019/09/05	82	76.90	135	77.39	76.20	-53	10,564	-0.50%	大賣/
2019/09/04	175	73.70	435	73.63	77.10	-260	10,169	-2.56%	大買/大賣/鉅額交易
2019/09/03	65	70.80	7	70.69	70.10	58	9,589	0.60%
2019/09/02	1	68.20	0	0.00	68.70	1	9,455	0.01%
2019/08/30	20	68.35	4	68.25	67.00	16	9,453	0.17%
2019/08/29	1	66.30	5	66.90	67.50	-4	9,601	-0.04%
2019/08/28	2	65.00	2	66.00	65.90	0	9,688	0.00%
2019/08/27	3	65.63	0	0.00	66.00	3	9,756	0.03%
2019/08/26	5	66.24	75	66.01	66.00	-70	9,649	-0.73%
2019/08/23	1	70.50	0	0.00	69.50	1	9,512	0.01%
2019/08/22	1	72.00	2	72.60	71.50	-1	9,384	-0.01%
2019/08/20	46	72.23	48	72.05	70.50	-2	9,302	-0.02%
2019/08/19	13	71.04	68	70.48	70.80	-55	9,206	-0.60%
2019/08/16	1	71.10	1	71.70	70.10	0	9,176	0.00%
2019/08/15	34	72.32	164	71.68	71.20	-130	9,143	-1.42%	大賣/鉅額交易
2019/08/14	98	75.88	143	75.01	74.20	-45	9,003	-0.50%	大賣/
2019/08/13	11	71.30	12	71.04	71.30	-1	8,675	-0.01%
2019/08/12	130	71.69	56	72.35	71.10	74	8,647	0.86%	大買/
2019/08/08	60	71.12	45	72.07	71.40	15	8,592	0.17%
2019/08/07	62	69.47	58	70.06	69.90	4	8,444	0.05%
2019/08/06	52	66.76	150	66.27	69.20	-98	8,398	-1.17%	大賣/
2019/08/05	9	68.97	5	68.82	66.80	4	8,224	0.05%
2019/08/02	1	71.00	1	71.20	72.70	0	8,045	0.00%
2019/08/01	9	72.11	32	72.45	73.50	-23	7,985	-0.29%
2019/07/31	6	72.13	4	70.70	71.00	2	7,850	0.03%
2019/07/30	15	71.45	107	73.01	71.70	-92	7,746	-1.19%	大賣/
2019/07/29	2	74.25	26	73.82	73.80	-24	7,627	-0.31%
2019/07/26	81	74.00	54	73.79	74.30	27	7,588	0.36%
2019/07/25	14	73.93	53	73.96	74.60	-39	7,550	-0.52%
2019/07/24	115	73.90	31	73.35	72.80	84	7,436	1.13%	大買/
2019/07/23	70	74.29	177	73.22	72.80	-107	7,315	-1.46%	大賣/鉅額交易
2019/07/22	408	74.04	41	74.01	74.00	367	7,166	5.12%	大買/鉅額交易
2019/07/19	2	71.30	35	71.28	72.40	-33	6,836	-0.48%
2019/07/18	74	68.26	4	69.05	68.90	70	6,579	1.06%
2019/07/17	84	69.58	1	69.00	69.00	83	6,507	1.28%
2019/07/16	42	69.48	2	68.50	68.50	40	6,374	0.63%
2019/07/15	52	70.63	58	69.84	69.80	-6	6,340	-0.09%
2019/07/12	92	72.68	50	72.13	72.00	42	6,566	0.64%
2019/07/11	155	71.14	109	72.46	72.50	46	6,451	0.71%	大買/大賣/
2019/07/10	14	68.11	6	67.78	68.40	8	6,067	0.13%
2019/07/09	19	67.39	20	67.05	67.50	-1	5,994	-0.02%
2019/07/08	19	66.03	12	66.18	66.40	7	5,837	0.12%
2019/07/05	1	64.30	26	65.07	65.10	-25	5,746	-0.44%
2019/07/04	17	64.56	38	64.67	64.00	-21	5,678	-0.37%
2019/07/03	18	65.73	54	66.19	65.00	-36	5,522	-0.65%
2019/07/02	319	65.20	49	64.56	66.00	270	5,438	4.96%	大買/鉅額交易
2019/07/01	71	65.67	24	66.74	65.60	47	5,352	0.88%
2019/06/28	43	64.29	49	64.42	64.50	-6	5,160	-0.12%
2019/06/27	594	62.87	216	63.18	65.00	378	5,060	7.47%	大買/大賣/鉅額交易
2019/06/26	177	59.16	87	61.31	60.20	90	4,783	1.88%	大買/
2019/06/25	26	56.78	6	57.00	57.10	20	4,876	0.41%
2019/06/24	6	57.33	11	57.33	57.40	-5	5,093	-0.10%
2019/06/21	17	56.82	41	57.91	56.10	-24	5,048	-0.48%
2019/06/20	3	55.87	119	56.06	56.60	-116	4,983	-2.33%	大賣/鉅額交易
2019/06/19	0	0.00	17	54.79	55.10	-17	5,046	-0.34%
2019/06/18	0	0.00	10	53.00	53.00	-10	4,947	-0.20%
2019/06/14	1	52.70	0	0.00	52.00	1	5,048	0.02%
2019/06/13	2	52.60	7	52.77	53.00	-5	5,187	-0.10%
2019/06/12	8	52.83	32	52.63	52.10	-24	5,480	-0.44%
2019/06/11	30	51.67	10	52.10	52.10	20	5,405	0.37%
2019/06/10	22	51.39	22	51.80	51.50	0	5,338	0.00%
2019/06/06	25	50.14	17	50.51	50.80	8	5,275	0.15%
2019/06/05	15	50.31	64	50.11	49.95	-49	5,209	-0.94%
2019/06/04	70	48.28	33	48.48	48.55	37	5,016	0.74%
2019/06/03	53	44.07	83	46.79	48.15	-30	4,902	-0.61%
2019/05/31	92	43.02	73	43.95	43.80	19	4,754	0.40%
2019/05/30	1	42.30	0	0.00	42.50	1	4,751	0.02%
2019/05/29	1	41.05	1	41.60	41.65	0	4,759	0.00%
2019/05/27	0	0.00	2	41.40	41.35	-2	4,812	-0.04%
2019/05/23	3	40.83	1	40.75	41.25	2	4,893	0.04%
2019/05/21	2	40.63	2	41.48	42.20	0	5,003	0.00%
2019/05/20	2	40.75	1	41.50	41.40	1	5,012	0.02%
2019/05/17	5	44.00	0	0.00	43.80	5	5,016	0.10%
2019/05/16	15	45.23	0	0.00	45.25	15	5,312	0.28%
2019/05/15	20	47.58	0	0.00	47.50	20	5,368	0.37%
2019/05/14	6	45.63	0	0.00	46.70	6	5,442	0.11%
2019/05/13	0	0.00	11	48.05	47.80	-11	5,543	-0.20%
2019/05/10	2	51.05	1	51.00	51.00	1	5,558	0.02%
2019/05/08	5	49.75	0	0.00	50.70	5	5,517	0.09%
2019/05/02	2	52.10	2	52.60	53.00	0	5,637	0.00%
2019/04/29	0	0.00	1	51.40	50.00	-1	5,725	-0.02%
2019/04/26	10	50.95	3	51.00	51.70	7	5,741	0.12%
2019/04/24	4	52.70	81	53.01	52.90	-77	5,765	-1.34%
2019/04/23	0	0.00	21	53.42	53.50	-21	5,780	-0.36%
2019/04/22	30	54.27	3	54.60	54.00	27	5,789	0.47%
2019/04/19	6	53.52	37	53.99	54.00	-31	5,830	-0.53%
2019/04/18	80	54.48	88	55.61	53.70	-8	5,847	-0.14%
2019/04/17	0	0.00	1	52.70	52.70	-1	5,583	-0.02%
2019/04/15	1	52.70	0	0.00	53.00	1	5,824	0.02%
2019/04/12	8	51.85	2	52.95	52.00	6	5,956	0.10%
2019/04/11	0	0.00	10	53.10	53.10	-10	6,111	-0.16%
2019/04/10	21	53.94	0	0.00	54.00	21	6,532	0.32%
2019/04/09	0	0.00	1	54.20	54.00	-1	7,067	-0.01%
2019/04/08	0	0.00	6	55.13	54.30	-6	7,208	-0.08%
2019/04/03	7	53.21	4	53.10	53.30	3	7,461	0.04%
2019/04/02	1	54.30	12	55.64	54.30	-11	7,776	-0.14%
2019/04/01	5	55.04	23	55.77	54.00	-18	7,759	-0.23%
2019/03/29	45	55.35	82	54.14	54.00	-37	7,666	-0.48%
2019/03/28	525	55.79	97	56.15	52.80	428	7,511	5.70%	大買/鉅額交易
2019/03/27	22	51.68	65	52.57	53.90	-43	7,012	-0.61%
2019/03/26	6	48.85	0	0.00	49.00	6	6,655	0.09%
2019/03/25	10	48.55	0	0.00	48.45	10	6,643	0.15%
2019/03/22	234	50.21	66	49.82	49.90	168	6,623	2.54%	大買/鉅額交易
2019/03/20	1	48.90	0	0.00	48.80	1	6,638	0.02%
2019/03/19	0	0.00	31	49.08	49.05	-31	6,655	-0.47%
2019/03/18	45	49.29	15	49.03	48.70	30	6,553	0.46%
2019/03/15	15	48.74	22	49.22	47.50	-7	6,382	-0.11%
2019/03/14	0	0.00	1	46.40	46.25	-1	6,063	-0.02%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/03/12	1	46.55	1	46.05	46.00	0	6,160	0.00%
2019/03/08	5	44.70	0	0.00	45.20	5	6,283	0.08%
2019/03/07	10	45.70	1	45.10	45.40	9	6,448	0.14%
2019/03/06	1	47.05	4	47.08	46.80	-3	6,502	-0.05%
2019/03/05	3	47.62	1	47.35	47.50	2	6,528	0.03%
2019/03/04	0	0.00	1	47.80	47.80	-1	6,592	-0.02%
2019/02/27	16	46.86	0	0.00	46.90	16	6,590	0.24%
2019/02/26	21	47.69	0	0.00	47.80	21	6,617	0.32%
2019/02/25	11	48.24	4	48.40	47.80	7	6,610	0.11%
2019/02/22	10	47.95	1	47.90	47.55	9	6,555	0.14%
2019/02/21	12	48.01	2	48.40	48.45	10	6,544	0.15%
2019/02/20	55	49.33	20	47.95	47.95	35	6,498	0.54%
2019/02/19	42	48.12	16	48.05	48.00	26	6,403	0.41%
2019/02/18	2	48.10	2	47.83	47.60	0	6,414	0.00%
2019/02/15	31	48.67	34	49.24	47.55	-3	6,359	-0.05%
2019/02/14	1	46.90	25	46.71	46.75	-24	6,030	-0.40%
2019/02/13	6	46.30	0	0.00	46.10	6	5,949	0.10%
2019/02/12	11	46.29	51	45.97	46.20	-40	5,884	-0.68%
2019/02/11	23	44.45	10	44.00	44.55	13	5,769	0.23%
2019/01/29	0	0.00	10	43.15	43.15	-10	5,798	-0.17%
2019/01/28	0	0.00	4	44.38	44.10	-4	5,802	-0.07%
2019/01/25	72	44.29	23	44.35	44.15	49	5,810	0.84%
2019/01/24	0	0.00	11	43.66	43.40	-11	5,742	-0.19%
2019/01/23	10	43.35	0	0.00	43.30	10	5,746	0.17%
2019/01/22	11	43.07	12	42.60	42.50	-1	5,729	-0.02%
2019/01/21	42	42.48	41	43.10	42.90	1	5,709	0.02%
2019/01/18	1	42.75	0	0.00	42.95	1	5,604	0.02%
2019/01/17	15	43.33	1	43.05	43.05	14	5,601	0.25%
2019/01/16	11	44.98	11	44.48	44.40	0	5,581	0.00%
2019/01/11	2	45.50	0	0.00	45.25	2	5,558	0.04%
2019/01/10	12	46.08	3	45.73	45.50	9	5,491	0.16%
2019/01/09	6	45.58	2	45.65	45.10	4	5,407	0.07%
2019/01/08	10	45.95	10	45.43	45.70	0	5,307	0.00%
2019/01/07	91	44.72	4	45.28	44.15	87	5,135	1.69%
2019/01/04	0	0.00	75	44.37	45.00	-75	5,047	-1.49%
2019/01/03	13	46.75	3	46.32	45.85	10	4,916	0.20%
2019/01/02	14	47.92	15	48.33	48.50	-1	4,756	-0.02%
2018/12/28	7	46.39	47	46.95	47.90	-40	4,319	-0.93%
2018/12/27	3	43.85	1	43.80	43.90	2	3,808	0.05%
2018/12/26	40	45.50	2	45.78	42.00	38	3,655	1.04%
2018/12/25	91	43.16	97	44.52	44.85	-6	3,311	-0.18%
2018/12/24	0	0.00	5	42.15	41.75	-5	2,931	-0.17%
2018/12/20	1	39.80	91	39.23	38.50	-90	2,885	-3.12%
2018/12/14	1	41.90	1	42.05	41.85	0	2,893	0.00%
2018/12/13	8	42.96	10	43.61	43.00	-2	2,877	-0.07%
2018/12/12	2	42.45	121	42.04	42.45	-119	2,716	-4.38%	大賣/鉅額交易
2018/12/07	2	39.85	0	0.00	39.90	2	2,766	0.07%
2018/12/06	2	39.38	1	39.50	39.50	1	2,882	0.03%
2018/12/05	2	41.90	2	41.88	41.55	0	2,854	0.00%
2018/12/04	11	41.86	12	42.65	41.80	-1	2,842	-0.04%
2018/12/03	1	42.30	10	42.45	42.45	-9	2,839	-0.32%
2018/11/30	21	41.50	1	40.70	40.25	20	2,770	0.72%
2018/11/28	1	38.30	0	0.00	38.60	1	2,650	0.04%
2018/11/27	2	38.00	1	37.95	37.95	1	2,627	0.04%
2018/11/23	0	0.00	1	36.65	36.15	-1	2,564	-0.04%
2018/11/20	35	36.00	0	0.00	36.05	35	2,495	1.40%
2018/11/16	2	36.48	6	36.31	36.10	-4	2,479	-0.16%
2018/11/15	88	36.20	2	36.90	36.20	86	2,482	3.46%
2018/11/14	2	38.78	0	0.00	38.00	2	2,415	0.08%
2018/11/13	0	0.00	2	37.20	39.65	-2	2,406	-0.08%
2018/11/09	5	39.60	10	39.85	39.35	-5	2,445	-0.20%
2018/11/08	10	41.11	15	41.28	40.15	-5	2,469	-0.20%
2018/11/07	5	41.25	15	41.53	41.35	-10	2,494	-0.40%
2018/11/06	32	41.38	10	41.55	41.00	22	2,523	0.87%
2018/11/02	1	41.10	2	40.43	40.30	-1	2,474	-0.04%
2018/11/01	2	39.80	2	39.75	39.80	0	2,459	0.00%
2018/10/31	3	38.07	2	38.38	38.40	1	2,464	0.04%
2018/10/29	0	0.00	40	36.29	36.20	-40	2,473	-1.62%
2018/10/26	1	35.80	7	36.76	35.90	-6	2,504	-0.24%
2018/10/25	2	36.48	1	37.00	36.50	1	2,539	0.04%
2018/10/24	2	39.73	22	39.23	39.40	-20	2,583	-0.77%
2018/10/23	3	40.78	4	40.63	40.25	-1	2,666	-0.04%
2018/10/22	6	42.74	0	0.00	42.35	6	2,671	0.22%
2018/10/12	2	39.30	0	0.00	39.30	2	3,074	0.07%
2018/10/11	2	37.60	2	37.50	37.50	0	3,112	0.00%
2018/10/09	0	0.00	5	43.00	41.65	-5	3,142	-0.16%
2018/10/08	2	43.00	2	42.80	42.75	0	3,154	0.00%
2018/10/05	75	45.18	11	45.21	43.55	64	3,258	1.96%
2018/10/04	0	0.00	60	46.46	46.20	-60	3,325	-1.80%
2018/10/01	0	0.00	2	49.05	49.40	-2	3,436	-0.06%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/27	0	0.00	2	48.85	48.75	-2	3,577	-0.06%
2018/09/26	2	50.55	1	50.30	49.40	1	3,633	0.03%
2018/09/25	1	48.75	1	48.70	49.10	0	3,761	0.00%
2018/09/17	0	0.00	1	48.85	49.00	-1	4,447	-0.02%
2018/09/14	1	47.55	5	48.17	48.70	-4	4,592	-0.09%
2018/09/13	2	46.88	1	46.35	46.70	1	4,756	0.02%
2018/09/12	5	46.42	5	45.95	45.70	0	4,871	0.00%
2018/09/11	0	0.00	1	50.00	50.50	-1	4,994	-0.02%
2018/09/10	3	50.60	1	53.90	49.55	2	5,604	0.04%
2018/09/07	2	54.90	2	55.35	54.50	0	6,257	0.00%
2018/09/05	1	58.40	3	58.70	57.00	-2	6,570	-0.03%
2018/09/04	6	58.37	1	58.20	57.90	5	6,611	0.08%
2018/08/31	0	0.00	1	57.50	57.50	-1	6,616	-0.02%
2018/08/30	3	58.63	1	58.00	58.00	2	6,861	0.03%
2018/08/29	0	0.00	1	57.70	58.00	-1	6,964	-0.01%
2018/08/28	1	58.40	1	58.00	57.60	0	7,024	0.00%
2018/08/23	1	57.60	1	56.40	56.80	0	7,142	0.00%
2018/08/22	3	58.17	1	57.90	57.80	2	7,151	0.03%
2018/08/21	0	0.00	2	56.50	57.40	-2	7,158	-0.03%
2018/08/15	1	57.20	0	0.00	57.40	1	7,251	0.01%
2018/08/14	1	58.90	1	56.90	59.00	0	7,260	0.00%
2018/08/13	1	54.70	12	55.73	55.10	-11	7,271	-0.15%
2018/08/10	0	0.00	1	58.90	58.70	-1	7,230	-0.01%
2018/08/08	0	0.00	4	60.80	60.40	-4	7,342	-0.05%
2018/08/07	0	0.00	1	61.20	61.00	-1	7,403	-0.01%
2018/08/02	1	59.70	0	0.00	60.20	1	7,587	0.01%
2018/08/01	2	60.20	2	59.80	60.60	0	7,627	0.00%
2018/07/31	9	58.48	1	59.40	58.50	8	7,749	0.10%
2018/07/30	4	60.68	81	59.09	57.10	-77	7,696	-1.00%
2018/07/27	2	61.95	0	0.00	62.20	2	7,659	0.03%
2018/07/26	0	0.00	2	62.50	62.00	-2	7,659	-0.03%
2018/07/25	4	61.45	1	62.50	61.40	3	7,631	0.04%
2018/07/24	2	60.85	2	60.45	61.60	0	7,564	0.00%
2018/07/23	1	61.10	759	61.02	61.00	-758	7,538	-10.06%	大賣/鉅額交易
2018/07/20	20	69.40	366	68.32	67.70	-346	7,467	-4.63%	大賣/鉅額交易
2018/07/19	1	69.70	303	68.14	68.50	-302	7,479	-4.04%	大賣/鉅額交易
2018/07/18	1	69.40	1	70.30	69.20	0	7,561	0.00%
2018/07/17	0	0.00	2	71.80	71.10	-2	7,634	-0.03%
2018/07/16	1	73.10	0	0.00	73.00	1	7,668	0.01%
2018/07/13	26	75.61	10	75.40	74.10	16	7,717	0.21%
2018/07/12	471	73.42	3	72.43	74.30	468	7,777	6.02%	大買/鉅額交易
2018/07/11	251	71.26	0	0.00	71.50	251	7,951	3.16%	大買/鉅額交易
2018/07/10	416	70.66	0	0.00	71.20	416	8,152	5.10%	大買/鉅額交易
2018/07/06	1	70.00	23	69.87	70.00	-22	8,437	-0.26%
2018/07/05	1	71.00	1	69.80	69.30	0	8,417	0.00%
2018/07/04	1	69.50	1	69.20	69.50	0	8,517	0.00%
2018/07/03	2	70.35	5	71.66	69.30	-3	8,542	-0.04%
2018/07/02	6	77.50	6	75.32	74.00	0	8,382	0.00%
2018/06/29	3	77.03	11	77.63	76.80	-8	8,241	-0.10%
2018/06/28	35	75.39	38	76.08	75.00	-3	8,087	-0.04%
2018/06/27	21	75.38	44	76.98	75.20	-23	7,997	-0.29%
2018/06/26	5	73.34	6	73.08	73.30	-1	7,753	-0.01%
2018/06/25	11	74.25	40	75.35	74.00	-29	7,689	-0.38%
2018/06/22	44	77.45	39	77.64	74.60	5	7,564	0.07%
2018/06/21	30	74.32	49	73.79	74.50	-19	7,364	-0.26%
2018/06/20	32	72.15	9	69.50	70.10	23	7,220	0.32%
2018/06/19	31	78.05	198	79.26	75.80	-167	6,988	-2.39%	大賣/鉅額交易
2018/06/15	215	76.87	109	78.26	78.70	106	6,386	1.66%	大買/大賣/鉅額交易
2018/06/14	35	72.02	2	71.20	71.60	33	5,697	0.58%
2018/06/13	4	72.90	24	72.26	72.80	-20	5,649	-0.35%
2018/06/12	31	69.82	0	0.00	68.80	31	5,449	0.57%
2018/06/08	1	70.10	11	69.16	69.10	-10	5,381	-0.19%
2018/06/07	39	71.44	30	72.20	70.40	9	5,354	0.17%
2018/06/06	4	68.90	3	69.30	68.80	1	5,211	0.02%
2018/06/05	1	67.10	4	67.58	66.70	-3	5,110	-0.06%
2018/06/04	0	0.00	4	68.08	67.40	-4	5,120	-0.08%
2018/06/01	1	68.00	1	67.20	67.30	0	5,098	0.00%
2018/05/31	1	65.60	0	0.00	66.00	1	5,079	0.02%
2018/05/30	2	64.50	0	0.00	65.50	2	5,094	0.04%
2018/05/29	2	66.75	1	66.50	66.30	1	5,095	0.02%
2018/05/28	1	67.00	1	67.20	67.70	0	5,067	0.00%
2018/05/25	5	65.92	13	65.82	66.30	-8	5,030	-0.16%
2018/05/24	10	64.30	0	0.00	64.40	10	4,960	0.20%
2018/05/21	0	0.00	3	64.97	64.80	-3	5,012	-0.06%
2018/05/18	2	63.00	0	0.00	63.30	2	4,974	0.04%
2018/05/17	1	64.20	100	63.47	63.60	-99	5,028	-1.97%
2018/05/16	5	63.60	0	0.00	63.40	5	5,027	0.10%
2018/05/15	0	0.00	1	66.00	65.70	-1	5,024	-0.02%
2018/05/14	1	69.40	3	68.30	68.00	-2	5,097	-0.04%
2018/05/11	0	0.00	3	68.70	67.50	-3	5,060	-0.06%
2018/05/10	3	68.70	0	0.00	68.60	3	5,084	0.06%
2018/05/09	150	68.00	0	0.00	67.20	150	5,131	2.92%	大買/鉅額交易
2018/05/08	156	68.13	2	67.70	67.10	154	5,160	2.98%	大買/鉅額交易
2018/05/04	25	64.04	36	64.90	64.00	-11	5,382	-0.20%
2018/05/03	2	63.25	0	0.00	62.50	2	5,331	0.04%
2018/05/02	1	63.00	2	63.00	63.30	-1	5,381	-0.02%
2018/04/30	10	61.60	0	0.00	62.20	10	5,457	0.18%
2018/04/27	13	62.62	10	62.00	61.00	3	5,518	0.05%
2018/04/24	12	60.46	81	60.34	61.90	-69	5,534	-1.25%
2018/04/23	0	0.00	3	65.10	65.10	-3	5,446	-0.06%
2018/04/20	0	0.00	2	68.85	68.80	-2	5,457	-0.04%
2018/04/19	26	72.17	32	72.26	72.00	-6	5,521	-0.11%
2018/04/18	28	71.66	67	71.51	72.60	-39	5,457	-0.71%
2018/04/17	35	72.29	108	73.58	71.00	-73	5,323	-1.37%	大賣/
2018/04/16	246	72.34	73	72.64	73.90	173	5,120	3.38%	大買/鉅額交易
2018/04/13	22	69.72	3	69.90	69.50	19	5,003	0.38%
2018/04/12	21	68.81	2	68.95	68.10	19	4,916	0.39%
2018/04/11	0	0.00	6	65.70	65.60	-6	4,770	-0.13%
2018/04/10	15	68.70	2	67.65	65.20	13	4,870	0.27%
2018/04/09	0	0.00	3	65.60	65.60	-3	4,948	-0.06%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	1	60.70	60.60	-1	5,078	-0.02%
2018/03/30	1	61.10	0	0.00	61.00	1	5,215	0.02%
2018/03/29	2	61.95	1	62.90	61.90	1	5,457	0.02%
2018/03/28	1	62.00	0	0.00	62.80	1	5,551	0.02%
2018/03/27	0	0.00	1	62.40	62.40	-1	5,731	-0.02%
2018/03/23	4	62.68	0	0.00	63.20	4	6,013	0.07%
2018/03/22	1	64.20	0	0.00	64.20	1	6,360	0.02%
2018/03/21	3	65.37	0	0.00	65.80	3	6,585	0.05%
2018/03/19	0	0.00	1	63.60	63.60	-1	6,963	-0.01%
2018/03/16	1	66.00	11	66.76	65.60	-10	7,111	-0.14%
2018/03/15	2	68.20	35	67.93	67.30	-33	7,364	-0.45%
2018/03/14	34	68.13	0	0.00	67.30	34	7,818	0.43%
2018/03/13	54	67.50	20	67.65	67.60	34	8,097	0.42%
2018/03/12	21	66.69	1	66.20	66.80	20	8,360	0.24%
2018/03/08	1	64.50	0	0.00	64.20	1	9,055	0.01%
2018/03/06	0	0.00	1	63.10	63.00	-1	9,910	-0.01%
2018/03/02	1	66.30	0	0.00	66.00	1	10,928	0.01%
2018/03/01	0	0.00	2	68.00	67.30	-2	11,114	-0.02%
2018/02/27	0	0.00	2	68.40	67.90	-2	11,471	-0.02%
2018/02/26	0	0.00	1	68.30	67.80	-1	12,192	-0.01%
2018/02/23	5	68.00	6	68.48	68.20	-1	12,693	-0.01%
2018/02/21	1	66.60	0	68.80	67.80	1	12,973	0.01%
2018/02/09	3	62.67	2	62.80	63.10	1	13,187	0.01%
2018/02/08	0	0.00	79	65.41	64.00	-79	13,132	-0.60%
2018/02/07	7	68.39	8	67.74	66.70	-1	13,079	-0.01%
2018/02/06	2	67.15	70	65.30	65.30	-68	13,028	-0.52%
2018/02/05	1	70.00	0	0.00	72.50	1	12,926	0.01%
2018/02/02	11	74.32	13	73.27	73.10	-2	12,932	-0.02%
2018/02/01	17	74.44	31	73.50	73.90	-14	12,910	-0.11%
2018/01/31	7	72.51	3	72.87	72.50	4	12,812	0.03%
2018/01/30	102	73.29	45	73.74	71.60	57	12,766	0.45%	大買/
2018/01/29	2	69.60	0	0.00	69.80	2	12,415	0.02%
2018/01/24	3	68.67	10	68.50	68.70	-7	12,819	-0.05%
2018/01/23	11	70.69	8	70.70	70.20	3	12,762	0.02%
2018/01/22	2	71.20	22	72.19	71.50	-20	12,869	-0.16%
2018/01/19	13	70.58	22	70.53	70.80	-9	12,893	-0.07%
2018/01/18	10	72.30	0	0.00	70.10	10	13,001	0.08%
2018/01/17	52	71.85	2	72.00	72.30	50	13,148	0.38%
2018/01/15	1	71.90	2	70.35	71.70	-1	12,963	-0.01%
2018/01/11	1	68.20	0	0.00	67.90	1	12,812	0.01%
2018/01/09	8	68.93	0	0.00	68.80	8	12,750	0.06%
2018/01/08	1	72.00	0	0.00	71.90	1	12,615	0.01%
2018/01/04	62	72.90	4	73.48	73.20	58	12,503	0.46%
2018/01/03	19	70.94	15	72.07	74.50	4	12,357	0.03%
2018/01/02	6	68.90	0	0.00	69.10	6	12,118	0.05%