宏捷科 (8086)-玉山券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	43	95.09	2	95.35	94.90	41	2,407	1.70%
2024/11/19	16	92.58	1	93.70	96.00	15	2,411	0.62%
2024/11/18	52	94.05	0	0.00	94.00	52	2,409	2.16%
2024/11/15	67	94.89	0	0.00	94.80	67	2,418	2.77%
2024/11/14	167.3	95.61	51.2	95.05	94.60	116.1	2,435	4.77%	大買/鉅額交易
2024/11/13	8	99.78	12.1	100.62	98.30	-4	2,413	-0.17%
2024/11/12	104.1	97.27	5	98.04	96.10	99.1	2,342	4.23%	大買/
2024/11/11	17.1	92.71	6.4	96.54	97.50	10.7	2,300	0.47%
2024/11/08	82	93.13	6	94.13	93.00	76	2,280	3.33%
2024/11/07	2	92.10	8	93.05	93.30	-6	2,295	-0.26%
2024/11/06	3	91.50	5	91.56	91.70	-2	2,299	-0.09%
2024/11/05	11.1	89.46	1	90.10	90.20	10.1	2,322	0.43%
2024/11/04	6.1	91.91	1	92.40	91.80	5.1	2,358	0.22%
2024/11/01	0	0.00	3	93.57	95.20	-3	2,387	-0.13%
2024/10/30	3.1	92.71	3.3	93.15	92.40	-0.2	2,419	-0.01%
2024/10/29	4.2	93.83	4.4	93.78	93.10	-0.2	2,431	-0.01%
2024/10/28	10.5	94.63	1	94.50	93.80	9.5	2,444	0.39%
2024/10/25	4	97.63	2	97.20	97.80	2	2,451	0.08%
2024/10/24	7.6	99.07	9	98.26	98.40	-1.4	2,450	-0.06%
2024/10/23	1.4	100.89	1	101.00	100.50	0.4	2,433	0.01%
2024/10/22	105.1	100.99	0	0.00	101.50	105.1	2,440	4.31%	大買/鉅額交易
2024/10/21	37	101.38	2.3	101.58	102.50	34.8	2,467	1.41%
2024/10/18	81.1	102.19	1	102.50	101.00	80.1	2,479	3.23%
2024/10/17	4	103.00	0.2	103.50	103.00	3.9	2,518	0.15%
2024/10/16	10.2	104.49	0.1	103.50	103.00	10.1	2,523	0.40%
2024/10/15	1.3	107.70	4.1	107.65	107.50	-2.9	2,505	-0.11%
2024/10/14	2.1	103.95	0	0.00	103.50	2.1	2,480	0.08%
2024/10/09	0.1	102.50	0	0.00	101.50	0.1	2,558	0.00%
2024/10/08	0.1	104.50	1	104.00	104.50	-0.9	2,608	-0.03%
2024/10/07	1.1	104.86	25.1	104.76	105.00	-24	2,664	-0.90%
2024/10/04	4.1	105.13	2	105.25	105.50	2.1	2,720	0.08%
2024/10/01	1.3	106.79	52	106.19	106.00	-50.7	2,786	-1.82%
2024/09/30	6.1	106.75	1	108.50	106.50	5.1	2,810	0.18%
2024/09/27	1	107.50	4.1	107.39	108.00	-3.1	2,980	-0.10%
2024/09/26	4	107.38	5	107.20	107.00	-1	2,999	-0.03%
2024/09/25	28.3	108.06	8.1	108.01	107.50	20.2	3,049	0.66%
2024/09/24	16.3	106.73	11.3	107.01	107.00	4.9	3,120	0.16%
2024/09/23	0.1	104.50	1	105.00	104.50	-0.9	3,074	-0.03%
2024/09/20	7	104.14	3	103.50	103.00	4	3,090	0.13%
2024/09/19	1.6	104.76	4.3	104.03	105.00	-2.7	3,098	-0.09%
2024/09/18	7.1	102.15	0	0.00	101.00	7.1	3,097	0.23%
2024/09/16	4.9	105.25	11.4	104.79	105.00	-6.5	3,139	-0.21%
2024/09/13	3.3	99.89	1	101.00	101.00	2.3	3,143	0.07%
2024/09/12	2.5	100.40	2.4	100.73	101.00	0.1	3,251	0.00%
2024/09/11	2.2	98.16	2	100.14	98.10	0.2	3,311	0.01%
2024/09/10	87.3	97.50	3.2	98.63	98.00	84.1	3,422	2.46%
2024/09/09	6.3	98.89	7.1	97.95	99.50	-0.8	3,443	-0.02%
2024/09/06	4.1	100.63	1.3	100.89	100.50	2.8	3,567	0.08%
2024/09/05	130	101.92	41	102.68	101.00	89	3,560	2.50%	大買/
2024/09/04	154.8	103.11	2.7	103.37	102.50	152	3,524	4.31%	大買/鉅額交易
2024/09/03	5.2	112.51	6	113.17	111.50	-0.9	3,487	-0.02%
2024/09/02	49.5	117.37	43	118.63	115.00	6.5	3,453	0.19%
2024/08/30	40	117.05	32.1	116.24	115.00	7.9	3,382	0.23%
2024/08/29	26	112.13	38.1	108.15	113.00	-12.1	3,207	-0.38%
2024/08/28	4.1	102.50	0	102.98	103.00	4	3,136	0.13%
2024/08/27	1.1	103.00	1	103.50	102.50	0.1	3,147	0.00%
2024/08/26	18	104.00	1	103.98	103.50	17	3,162	0.54%
2024/08/23	0.1	103.05	2	103.00	104.50	-1.9	3,168	-0.06%
2024/08/22	0.1	105.00	0	105.89	105.00	0.1	3,181	0.00%
2024/08/21	67.1	103.00	0.2	103.50	102.50	66.9	3,179	2.11%
2024/08/20	12	105.25	2	105.00	105.00	10	3,177	0.31%
2024/08/19	1.1	104.90	0	0.00	104.50	1.1	3,176	0.04%
2024/08/16	1	105.00	2.3	104.57	105.00	-1.3	3,193	-0.04%
2024/08/15	0.3	102.03	0.3	102.00	102.00	0.1	3,178	0.00%
2024/08/14	2	102.75	1	104.00	102.50	1	3,185	0.03%
2024/08/13	11	99.98	2	101.00	101.00	9	3,182	0.28%
2024/08/12	9	99.58	0	99.70	100.00	9	3,185	0.28%
2024/08/09	127.7	98.90	182.1	98.77	98.20	-54.3	3,183	-1.71%	大買/大賣/
2024/08/08	17.1	97.69	1	97.70	97.40	16.1	3,166	0.51%
2024/08/07	5.3	98.25	2	98.75	99.30	3.3	3,177	0.11%
2024/08/06	0.6	92.52	6.3	94.21	93.70	-5.7	3,223	-0.18%
2024/08/05	2.7	95.34	1.1	95.00	95.00	1.7	3,199	0.05%
2024/08/02	1.2	105.04	1	106.50	105.50	0.2	3,190	0.01%
2024/08/01	3	109.67	0.1	110.00	111.00	2.9	3,179	0.09%
2024/07/31	2.3	108.20	1	107.50	107.00	1.3	3,217	0.04%
2024/07/30	2.3	109.64	7.1	109.42	111.50	-4.8	3,220	-0.15%
2024/07/29	2.4	114.55	10.4	111.58	110.50	-8	3,214	-0.25%
2024/07/26	3.2	114.71	0.1	115.00	114.50	3.2	3,241	0.10%
2024/07/23	1.1	119.90	0.9	119.56	119.00	0.2	3,270	0.01%
2024/07/22	5.7	119.48	2.6	120.77	118.50	3.1	3,259	0.09%
2024/07/19	4.8	125.84	0.2	125.75	125.00	4.6	3,225	0.14%
2024/07/18	16.6	129.21	2.2	129.51	129.50	14.5	3,217	0.45%
2024/07/17	7	135.72	8.1	136.88	135.50	-1.1	3,168	-0.03%
2024/07/16	6.4	136.96	15.2	138.17	135.50	-8.8	3,179	-0.28%
2024/07/15	3	136.17	6.1	136.75	136.50	-3.1	3,207	-0.10%
2024/07/12	6.9	135.84	3.1	136.82	135.50	3.8	3,196	0.12%
2024/07/11	7.4	139.47	6	138.75	138.00	1.4	3,188	0.04%
2024/07/10	8	138.94	17.6	138.40	140.50	-9.6	3,190	-0.30%
2024/07/09	7.1	135.60	22	136.68	134.50	-14.9	3,157	-0.47%
2024/07/08	16.2	139.83	10.3	138.94	138.50	6	3,131	0.19%
2024/07/05	7.1	141.09	7.8	142.08	142.50	-0.7	3,102	-0.02%
2024/07/04	7.3	140.31	12.1	139.68	138.50	-4.9	3,053	-0.16%
2024/07/03	28.1	143.42	12.8	142.59	140.50	15.3	3,023	0.51%
2024/07/02	22	139.27	3.3	139.49	140.50	18.7	2,944	0.64%
2024/07/01	5	140.30	50.3	138.98	139.00	-45.3	3,100	-1.46%
2024/06/28	53.1	138.70	5.4	139.95	139.50	47.8	3,078	1.55%
2024/06/27	2.1	133.52	0	134.26	133.00	2.1	2,996	0.07%
2024/06/26	2	135.01	17	136.18	134.00	-15	2,998	-0.50%
2024/06/25	1.2	135.72	1	134.00	135.50	0.2	3,030	0.01%
2024/06/24	2	137.50	2.1	137.78	137.00	-0.1	3,023	0.00%
2024/06/21	5.2	140.61	7.1	139.99	141.50	-1.9	3,052	-0.06%
2024/06/20	0.3	139.13	8.2	139.33	140.50	-7.9	3,067	-0.26%
2024/06/19	48	140.97	42.4	137.89	136.00	5.6	3,070	0.18%
2024/06/18	1.3	138.46	8.5	139.02	138.00	-7.2	3,049	-0.24%
2024/06/17	2.6	136.94	7.5	137.77	137.50	-4.9	3,107	-0.16%
2024/06/14	5.9	130.96	2.4	130.65	130.00	3.5	3,174	0.11%
2024/06/13	26.2	131.01	33.4	128.60	131.00	-7.2	3,199	-0.22%
2024/06/12	3	123.33	43	122.73	122.50	-40	3,122	-1.28%
2024/06/11	3.2	122.53	0.1	123.50	123.00	3.1	3,175	0.10%
2024/06/07	3.2	121.72	1.1	121.55	122.50	2.2	3,252	0.07%
2024/06/06	1.6	124.60	10	127.50	124.00	-8.5	3,331	-0.25%
2024/06/05	2	128.49	0	0.00	126.00	2	3,419	0.06%
2024/06/04	4	130.88	3.9	131.90	129.50	0.1	3,501	0.00%
2024/06/03	16.3	125.03	1	125.50	125.50	15.3	3,670	0.42%
2024/05/31	54.1	126.48	2.7	125.77	125.50	51.3	3,784	1.36%
2024/05/30	93.5	127.68	10	127.80	127.00	83.5	4,116	2.03%
2024/05/29	5	132.20	9.1	131.14	131.00	-4.1	4,213	-0.10%
2024/05/28	4.4	132.78	5.5	132.44	132.00	-1.1	4,395	-0.02%
2024/05/27	2.2	130.96	2	130.75	131.00	0.2	4,422	0.01%
2024/05/24	27.1	128.76	0	0.00	130.00	27.1	4,504	0.60%
2024/05/23	36.1	130.45	3	131.00	130.00	33.1	4,559	0.73%
2024/05/22	2	132.50	0.2	130.00	132.50	1.8	4,640	0.04%
2024/05/21	46.1	128.78	0.1	130.25	128.50	46	4,767	0.96%
2024/05/20	3.1	129.42	1.1	130.00	130.00	2.1	5,075	0.04%
2024/05/17	61.5	128.40	0	129.50	128.50	61.5	5,354	1.15%
2024/05/16	24	129.50	6.4	129.75	130.00	17.7	5,652	0.31%
2024/05/15	1.5	129.64	3	129.17	128.50	-1.5	5,715	-0.03%
2024/05/14	6.2	128.29	2	128.75	129.00	4.2	5,812	0.07%
2024/05/13	4.5	128.23	0	0.00	128.00	4.5	5,957	0.07%
2024/05/10	17.4	131.66	11.3	130.12	129.00	6.1	6,025	0.10%
2024/05/09	3	138.00	0	0.00	136.00	3	6,017	0.05%
2024/05/08	8.6	140.34	4.7	141.00	141.00	3.9	6,125	0.06%
2024/05/07	2.1	139.19	2	139.50	138.00	0.1	6,160	0.00%
2024/05/06	3	139.83	2	141.75	137.50	1	6,159	0.02%
2024/05/03	5	139.20	5.1	139.50	139.00	-0.1	6,128	0.00%
2024/05/02	3.4	135.70	1.1	136.53	135.50	2.4	6,131	0.04%
2024/04/30	5.8	139.78	0.2	139.81	138.00	5.6	6,128	0.09%
2024/04/29	1.2	132.96	5.2	137.08	137.00	-4	6,095	-0.07%
2024/04/26	2.3	130.08	3.9	130.22	130.00	-1.6	6,101	-0.03%
2024/04/25	2.1	129.76	14	129.43	129.50	-11.9	6,159	-0.19%
2024/04/24	2	132.99	0	135.00	133.00	2	6,199	0.03%
2024/04/23	11.6	129.35	2.6	128.53	129.50	9	6,231	0.15%
2024/04/22	2.2	127.10	10.1	126.90	126.50	-7.9	6,254	-0.13%
2024/04/19	10.4	129.71	12.6	129.69	130.50	-2.2	6,244	-0.03%
2024/04/18	9.2	135.80	0.2	137.00	136.00	9	6,235	0.15%
2024/04/17	8.1	136.67	1.1	136.03	137.00	7.1	6,273	0.11%
2024/04/16	6.6	132.46	11.7	132.48	132.00	-5.2	6,267	-0.08%
2024/04/15	3.2	138.15	2.1	137.74	137.00	1.1	6,267	0.02%
2024/04/12	21.6	140.12	4.9	140.07	139.50	16.6	6,300	0.26%
2024/04/11	9.9	142.11	8.1	141.69	142.00	1.8	6,385	0.03%
2024/04/10	2.7	144.81	0.8	145.30	145.50	1.8	6,613	0.03%
2024/04/09	2.2	145.53	2.1	145.02	145.50	0.2	6,700	0.00%
2024/04/08	12.5	147.62	4.1	147.13	146.00	8.4	6,701	0.13%
2024/04/03	14.1	152.21	14.4	153.09	153.00	-0.3	6,653	0.00%
2024/04/02	6.4	147.81	11.2	148.83	150.00	-4.7	6,505	-0.07%
2024/04/01	7.3	147.03	1.2	146.41	146.00	6.1	6,500	0.09%
2024/03/29	103.2	143.76	1.8	144.50	144.00	101.4	6,539	1.55%	大買/鉅額交易
2024/03/28	14	144.97	0	143.99	143.00	14	6,631	0.21%
2024/03/27	9.2	148.85	6.1	148.01	147.50	3.1	6,657	0.05%
2024/03/26	76.1	152.89	1	155.50	148.00	75.1	6,672	1.13%
2024/03/25	117.1	156.94	151.1	154.41	154.00	-33.9	6,721	-0.51%	大買/大賣/
2024/03/22	3.1	149.09	7.3	148.11	152.00	-4.2	6,761	-0.06%
2024/03/21	27.2	147.13	10.5	147.38	146.50	16.7	6,791	0.25%
2024/03/20	76	154.52	23.2	149.94	148.00	52.8	6,725	0.79%
2024/03/19	12.5	159.91	19.3	159.11	158.00	-6.8	6,646	-0.10%
2024/03/18	10	157.45	29.3	158.15	158.00	-19.3	6,507	-0.30%
2024/03/15	3.2	152.16	10.5	154.15	153.50	-7.3	6,533	-0.11%
2024/03/14	6.9	150.10	11.1	148.86	148.00	-4.2	6,492	-0.06%
2024/03/13	25.7	153.71	3.1	152.67	153.50	22.6	6,499	0.35%
2024/03/12	13.2	158.08	21.6	159.20	157.50	-8.3	6,554	-0.13%
2024/03/11	9.1	155.51	22.3	154.85	154.50	-13.2	6,616	-0.20%
2024/03/08	30.1	149.39	24.3	148.11	148.00	5.7	6,843	0.08%
2024/03/07	38.4	157.30	35.7	159.69	155.50	2.7	6,863	0.04%
2024/03/06	29	154.53	17.5	155.29	156.50	11.5	6,810	0.17%
2024/03/05	107.3	157.42	85.6	154.62	153.00	21.7	7,132	0.30%	大買/
2024/03/04	49.2	150.46	16.5	150.02	149.50	32.7	6,935	0.47%
2024/03/01	25.4	148.29	74.2	148.37	149.00	-48.8	7,028	-0.69%
2024/02/29	1.1	140.04	2.1	141.39	141.50	-1	7,376	-0.01%
2024/02/27	16.2	139.35	13.2	137.90	137.50	3	7,583	0.04%
2024/02/26	21.1	140.48	9.4	140.94	141.50	11.8	7,726	0.15%
2024/02/23	10	143.09	6	142.00	142.00	4	7,717	0.05%
2024/02/22	12.2	148.32	15.3	148.05	145.50	-3.1	7,700	-0.04%
2024/02/21	36.5	149.83	54.2	149.80	147.50	-17.8	7,663	-0.23%
2024/02/20	30.6	145.45	272.3	146.08	143.50	-241.7	7,390	-3.27%	大賣/鉅額交易
2024/02/19	84	141.51	108.5	143.73	146.00	-24.4	7,152	-0.34%	大賣/
2024/02/16	7	131.15	53.9	132.26	133.00	-46.8	6,911	-0.68%
2024/02/15	26.1	129.40	21.1	130.33	131.00	5	6,907	0.07%
2024/02/05	44.3	129.11	8.9	128.60	127.50	35.4	6,912	0.51%
2024/02/02	5.4	125.63	7.5	125.83	123.00	-2.1	7,017	-0.03%
2024/02/01	7.1	123.86	6.1	123.53	124.50	0.9	7,181	0.01%
2024/01/31	6.3	123.47	21.6	123.76	124.00	-15.3	7,284	-0.21%
2024/01/30	7.4	120.52	24.3	118.81	121.00	-16.9	7,457	-0.23%
2024/01/29	21.1	117.32	11.2	118.76	117.00	9.9	7,574	0.13%
2024/01/26	0.1	117.00	12.3	117.17	117.00	-12.1	7,741	-0.16%
2024/01/25	43.2	117.05	23	119.37	115.50	20.2	7,829	0.26%
2024/01/24	25.6	117.61	24.3	118.21	118.00	1.3	8,076	0.02%
2024/01/23	11	117.55	18	117.53	117.00	-7	8,270	-0.08%
2024/01/22	31.3	118.31	37.5	117.47	118.50	-6.2	8,375	-0.07%
2024/01/19	5.4	114.33	5	113.31	115.00	0.3	8,337	0.00%
2024/01/18	4.1	113.62	1	115.50	113.00	3.1	8,290	0.04%
2024/01/17	13.3	116.71	13.4	118.74	116.50	-0.1	8,260	0.00%
2024/01/16	8	116.06	5	115.00	116.50	3	8,224	0.04%
2024/01/15	3.5	115.65	3	115.50	116.50	0.5	8,198	0.01%
2024/01/12	13.4	113.59	0.2	115.00	113.50	13.2	8,208	0.16%
2024/01/11	0.5	115.46	2	115.25	114.50	-1.5	8,179	-0.02%
2024/01/10	24	115.50	24	115.73	115.50	0	8,148	0.00%
2024/01/09	1.3	117.15	4	117.50	117.00	-2.7	8,130	-0.03%
2024/01/08	15.8	117.93	22.3	119.47	117.00	-6.6	8,104	-0.08%
2024/01/05	15.5	117.90	204	117.26	117.00	-188.5	8,054	-2.34%	大賣/鉅額交易
2024/01/04	54	120.05	36.3	120.31	118.50	17.7	7,944	0.22%
2024/01/03	22.9	121.56	2.9	120.41	120.00	20	7,701	0.26%
2024/01/02	357	130.50	9	129.25	129.00	348	7,612	4.57%	大買/鉅額交易
2023/12/29	14	131.36	5	130.40	131.00	9	7,661	0.12%
2023/12/28	9.7	129.36	6.2	129.66	128.00	3.5	7,880	0.04%
2023/12/27	11.2	130.35	22.7	131.50	132.00	-11.5	7,841	-0.15%
2023/12/26	20.1	129.70	25.4	130.08	130.00	-5.3	7,810	-0.07%
2023/12/25	109.9	130.21	4.1	129.91	129.50	105.8	7,736	1.37%	大買/鉅額交易
2023/12/22	116	123.81	2	123.51	123.50	113.9	7,629	1.49%	大買/鉅額交易
2023/12/21	7.6	120.00	1	120.50	119.00	6.6	7,557	0.09%
2023/12/20	4.2	122.04	3	121.67	122.00	1.2	7,532	0.02%
2023/12/19	43.6	123.47	4.3	122.63	122.50	39.3	7,433	0.53%
2023/12/18	67.4	131.24	527.1	129.05	129.50	-459.7	7,350	-6.25%	大賣/鉅額交易
2023/12/15	2.2	135.21	2.7	135.44	134.50	-0.4	7,320	-0.01%
2023/12/14	8.4	134.96	11.6	135.43	134.00	-3.2	7,408	-0.04%
2023/12/13	16.4	137.02	1.2	136.05	136.00	15.2	7,405	0.21%
2023/12/12	16.7	138.81	9.2	140.32	138.00	7.5	7,399	0.10%
2023/12/11	5.1	140.89	5.1	141.10	140.50	0.1	7,360	0.00%
2023/12/08	6	140.08	11.4	140.72	139.00	-5.4	7,394	-0.07%
2023/12/07	47	141.37	39	139.09	137.50	8	7,512	0.11%
2023/12/06	9.1	139.53	19.2	140.65	142.00	-10	7,637	-0.13%
2023/12/05	60.1	139.36	70.6	136.63	139.00	-10.5	7,538	-0.14%
2023/12/04	41	139.54	39	138.05	139.50	2	7,401	0.03%
2023/12/01	71.2	138.45	79.3	137.37	137.50	-8.1	7,428	-0.11%
2023/11/30	63.8	137.84	46.5	139.17	139.00	17.3	7,508	0.23%
2023/11/29	20.4	129.87	19.2	129.90	130.50	1.2	7,336	0.02%
2023/11/28	39.1	126.39	44	126.33	127.50	-5	7,309	-0.07%
2023/11/27	85.4	131.54	44.8	137.25	125.50	40.6	7,161	0.57%
2023/11/24	24.1	129.39	38	132.95	139.00	-14	6,737	-0.21%
2023/11/22	275.1	122.40	1.1	123.15	122.50	274	6,286	4.36%	大買/鉅額交易
2023/11/21	3.8	123.99	15	123.44	124.00	-11.2	6,247	-0.18%
2023/11/20	15.1	123.37	7.3	123.78	123.00	7.9	6,208	0.13%
2023/11/17	0	129.00	6.2	128.15	127.00	-6.2	6,142	-0.10%
2023/11/16	3	129.33	13.1	129.04	129.50	-10.1	6,124	-0.16%
2023/11/15	5.3	131.63	5.2	129.63	129.00	0.1	6,074	0.00%
2023/11/14	4	130.25	16	129.67	131.00	-12	6,020	-0.20%
2023/11/13	9.1	130.65	85	132.16	131.00	-75.9	5,958	-1.27%
2023/11/10	15.2	130.02	54	130.42	132.00	-38.8	5,855	-0.66%
2023/11/09	32.8	126.44	51.5	127.25	129.50	-18.7	5,621	-0.33%
2023/11/08	22	122.25	31.5	122.56	123.00	-9.5	5,388	-0.18%
2023/11/07	49.2	120.38	72.3	121.12	120.00	-23.1	5,235	-0.44%
2023/11/06	12.1	117.21	52.2	116.13	116.50	-40.1	4,945	-0.81%
2023/11/03	80.2	114.09	36	112.22	112.00	44.2	4,829	0.92%
2023/11/02	14	112.00	1.1	112.94	112.00	12.9	4,675	0.28%
2023/11/01	19.4	112.79	21.1	112.90	112.50	-1.7	4,719	-0.04%
2023/10/31	21	107.55	42.4	110.14	112.50	-21.4	4,614	-0.46%
2023/10/30	21	103.64	22	103.68	102.50	-1	4,409	-0.02%
2023/10/27	13	96.00	3	95.97	95.80	10	4,291	0.23%
2023/10/26	0.4	96.52	2.1	96.21	96.00	-1.7	4,311	-0.04%
2023/10/25	0	0.00	3	99.87	99.80	-3	4,325	-0.07%
2023/10/24	1.1	97.14	4.3	97.47	97.50	-3.2	4,317	-0.07%
2023/10/23	3.5	98.59	1	101.00	98.80	2.5	4,354	0.06%
2023/10/20	4.2	98.46	7	98.67	99.00	-2.9	4,363	-0.07%
2023/10/19	3	102.50	7	101.71	101.50	-4	4,417	-0.09%
2023/10/18	3	104.67	3	104.75	104.50	0	4,446	0.00%
2023/10/17	2.3	105.78	3.7	105.29	104.50	-1.4	4,526	-0.03%
2023/10/16	1	108.00	3	107.50	107.50	-2	4,590	-0.04%
2023/10/13	3	107.17	1.7	107.18	106.50	1.3	4,614	0.03%
2023/10/12	3.1	105.06	4.4	106.65	107.50	-1.3	4,638	-0.03%
2023/10/11	1	105.50	3.2	106.50	104.50	-2.2	4,650	-0.05%
2023/10/06	3	108.17	6	108.25	107.50	-3	4,674	-0.06%
2023/10/05	14.2	108.74	2	108.00	107.50	12.2	4,711	0.26%
2023/10/04	51.8	114.28	53	112.47	109.00	-1.2	4,741	-0.03%
2023/10/03	15	109.73	2	110.75	108.50	13	4,573	0.28%
2023/10/02	1.2	109.80	0.3	110.70	109.50	0.9	4,710	0.02%
2023/09/28	3	108.50	0.7	109.36	107.50	2.3	4,924	0.05%
2023/09/27	1	108.00	8	107.63	108.00	-7	5,086	-0.14%
2023/09/26	27	110.00	1.7	110.37	108.50	25.3	5,103	0.50%
2023/09/25	16	111.47	2.1	112.48	111.00	13.9	5,119	0.27%
2023/09/22	1	111.50	2	111.00	111.50	-1	5,146	-0.02%
2023/09/21	2	110.00	12.6	110.05	110.50	-10.6	5,139	-0.21%
2023/09/20	7.1	111.86	3	112.00	112.50	4.1	5,107	0.08%
2023/09/19	17.2	114.27	4.2	114.27	113.50	13	5,073	0.26%
2023/09/18	2	119.50	6.8	119.76	119.00	-4.8	4,963	-0.10%
2023/09/15	10	117.70	6.4	117.32	117.00	3.6	4,928	0.07%
2023/09/14	6.1	118.16	6.5	118.26	118.00	-0.5	4,887	-0.01%
2023/09/13	11.3	117.96	11.3	118.27	118.00	-0.1	4,824	0.00%
2023/09/12	38.1	119.96	65.4	120.70	120.50	-27.3	4,754	-0.57%
2023/09/11	47.2	120.45	55.4	119.71	117.50	-8.1	4,616	-0.18%
2023/09/08	9.3	115.70	15.4	115.27	116.50	-6.1	4,370	-0.14%
2023/09/07	33.2	116.54	46.2	116.01	115.00	-13	4,311	-0.30%
2023/09/06	251	113.86	35.7	113.89	114.00	215.3	4,118	5.23%	大買/鉅額交易
2023/09/05	45.6	111.81	64.1	111.64	112.00	-18.5	3,955	-0.47%
2023/09/04	24.6	102.29	80.1	108.43	110.00	-55.5	3,740	-1.48%
2023/09/01	27.1	100.19	25.9	100.56	100.00	1.1	3,578	0.03%
2023/08/31	11.3	98.09	33	96.77	97.00	-21.7	3,519	-0.62%
2023/08/30	36.1	96.56	24.6	96.60	97.70	11.5	3,555	0.32%
2023/08/29	0	0.00	0.3	90.93	91.70	-0.3	3,535	-0.01%
2023/08/28	6.4	91.60	8	92.68	90.60	-1.6	3,558	-0.04%
2023/08/24	6	94.80	3	94.63	94.40	3	3,576	0.08%
2023/08/23	3.1	94.10	3	93.97	94.60	0.1	3,561	0.00%
2023/08/22	4.1	89.71	3	90.40	90.40	1.1	3,524	0.03%
2023/08/21	1	87.20	0.1	87.42	87.50	0.9	3,506	0.03%
2023/08/18	3.3	88.30	0	0.00	87.50	3.3	3,505	0.09%
2023/08/17	2	88.70	1	86.90	89.90	1	3,515	0.03%
2023/08/16	11	88.91	11	88.63	88.90	0	3,512	0.00%
2023/08/15	4	88.88	4	88.64	88.00	0	3,502	0.00%
2023/08/14	7	90.26	6.3	89.82	89.50	0.7	3,488	0.02%
2023/08/11	3.2	93.10	1	92.90	91.80	2.2	3,487	0.06%
2023/08/10	11.6	94.41	11	93.75	93.60	0.6	3,487	0.02%
2023/08/09	28.5	97.18	23	95.24	94.90	5.5	3,499	0.16%
2023/08/08	14.2	99.16	8.1	99.30	99.20	6.1	3,431	0.18%
2023/08/07	93.1	100.01	46.2	100.16	100.00	46.9	3,397	1.38%
2023/08/04	23.4	94.78	30.9	98.08	99.50	-7.4	3,254	-0.23%
2023/08/02	2	91.70	2	92.85	90.50	0	3,095	0.00%
2023/08/01	1	91.70	1	92.32	92.50	0	3,084	0.00%
2023/07/31	1	93.50	5.2	92.90	92.30	-4.2	3,097	-0.13%
2023/07/28	1.5	92.32	1	92.40	91.60	0.5	3,081	0.02%
2023/07/27	0	0.00	0.2	92.19	91.10	-0.2	3,068	-0.01%
2023/07/26	14.3	91.47	4.4	91.72	90.00	9.9	3,101	0.32%
2023/07/25	3	96.10	51.3	96.32	95.50	-48.2	3,086	-1.56%
2023/07/24	15.4	97.54	113	97.71	95.90	-97.6	3,095	-3.15%	大賣/
2023/07/21	50.4	97.84	1	97.85	97.50	49.5	3,030	1.63%
2023/07/20	82.2	99.32	39.2	99.79	100.00	43	3,024	1.42%
2023/07/19	112.7	99.36	5.9	98.64	96.20	106.7	2,932	3.64%	大買/鉅額交易
2023/07/18	10.2	95.79	4	97.43	96.50	6.2	2,905	0.21%
2023/07/17	4.2	97.15	1	97.00	96.60	3.2	2,913	0.11%
2023/07/14	3	97.73	101.7	97.55	97.60	-98.7	2,935	-3.36%	大賣/
2023/07/13	4.8	98.71	33	99.94	97.60	-28.2	2,963	-0.95%
2023/07/12	7.5	100.66	6	100.85	99.20	1.5	2,963	0.05%
2023/07/11	12.7	102.38	27.1	102.17	103.00	-14.3	2,923	-0.49%
2023/07/10	138.5	99.79	28.2	99.71	99.90	110.3	2,853	3.87%	大買/鉅額交易
2023/07/07	12.9	97.59	13.1	97.26	96.40	-0.2	2,797	-0.01%
2023/07/06	32.7	99.95	70.5	98.29	101.00	-37.8	2,753	-1.37%
2023/07/05	40.7	96.49	30.1	96.48	93.90	10.6	2,569	0.41%
2023/07/04	10.3	91.73	3.1	92.03	92.20	7.2	2,486	0.29%
2023/07/03	33.5	90.03	19.5	90.14	91.30	13.9	2,511	0.55%
2023/06/30	10.6	90.76	8.1	90.58	90.30	2.6	2,543	0.10%
2023/06/29	1.1	88.31	1	87.30	88.50	0.1	2,648	0.00%
2023/06/28	0.3	87.96	3	87.73	88.00	-2.7	2,944	-0.09%
2023/06/27	3	86.87	43.2	86.32	86.00	-40.2	3,058	-1.31%
2023/06/26	2.3	86.40	0	0.00	86.30	2.3	3,127	0.07%
2023/06/21	6.7	87.28	5	87.74	87.10	1.7	3,190	0.05%
2023/06/20	4.1	88.55	3.1	88.64	88.50	1	3,180	0.03%
2023/06/19	4.8	89.48	1.1	89.70	89.30	3.7	3,181	0.12%
2023/06/16	11.8	90.89	6	91.00	90.50	5.8	3,177	0.18%
2023/06/15	9.1	91.23	20.4	91.97	92.00	-11.2	3,176	-0.35%
2023/06/14	9.2	88.74	18.1	89.63	88.60	-8.9	3,176	-0.28%
2023/06/13	7	90.83	3	90.60	90.70	4	3,171	0.13%
2023/06/12	1	89.60	8.1	90.44	89.80	-7.1	3,162	-0.22%
2023/06/09	3	90.53	3.2	91.03	90.30	-0.2	3,153	-0.01%
2023/06/08	23.2	90.82	4.4	92.52	90.10	18.8	3,136	0.60%
2023/06/07	16.2	93.65	45.6	93.72	93.20	-29.5	3,092	-0.95%
2023/06/06	10.5	88.28	4.5	89.32	89.60	6	2,970	0.20%
2023/06/05	14.9	90.03	56.5	89.31	90.00	-41.6	2,919	-1.42%
2023/06/02	17.2	87.91	27	87.85	88.10	-9.8	2,829	-0.35%
2023/06/01	24	83.94	11	84.48	84.10	13	2,751	0.47%
2023/05/31	43	83.05	7.2	83.44	82.90	35.8	2,754	1.30%
2023/05/30	0	0.00	3	80.60	81.00	-3	2,709	-0.11%
2023/05/29	8.2	82.34	2.1	82.51	81.70	6.2	2,708	0.23%
2023/05/26	0	0.00	1.3	81.18	81.30	-1.3	2,705	-0.05%
2023/05/25	1	80.30	0.1	80.60	80.00	0.9	2,704	0.03%
2023/05/24	1.1	80.21	0	0.00	80.70	1.1	2,717	0.04%
2023/05/23	1.2	81.69	2	82.34	81.00	-0.8	2,793	-0.03%
2023/05/22	0.2	80.40	2	79.40	80.20	-1.8	2,834	-0.06%
2023/05/19	0	0.00	1.1	78.12	78.00	-1.1	2,833	-0.04%
2023/05/18	4	78.43	0	0.00	78.00	4	2,834	0.14%
2023/05/17	1.4	77.40	5	76.90	77.40	-3.6	2,828	-0.13%
2023/05/16	1.2	77.83	0	0.00	77.20	1.2	2,814	0.04%
2023/05/15	4.5	76.90	1	78.30	76.80	3.5	2,805	0.12%
2023/05/11	1.1	79.36	0	0.00	78.70	1.1	2,804	0.04%
2023/05/09	5.1	78.64	0	79.15	78.80	5.1	2,816	0.18%
2023/05/08	7	81.27	1.1	81.68	81.00	5.9	2,812	0.21%
2023/05/05	2.2	81.00	0	0.00	80.10	2.2	2,834	0.08%
2023/05/04	13.2	81.85	6	81.67	81.20	7.2	2,828	0.26%
2023/05/03	2.1	82.89	3	81.90	82.10	-0.9	2,846	-0.03%
2023/05/02	14	86.29	11.5	84.36	84.30	2.5	2,862	0.09%
2023/04/28	2	83.15	0	84.00	82.80	2	2,943	0.07%
2023/04/27	3.1	80.05	0	80.30	79.60	3.1	2,979	0.10%
2023/04/26	3	82.87	0	0.00	82.00	3	2,971	0.10%
2023/04/25	6.2	88.56	5.1	85.75	83.00	1.2	2,969	0.04%
2023/04/24	5.1	88.84	0	0.00	88.30	5.1	2,943	0.17%
2023/04/21	3	91.10	3.4	90.87	89.00	-0.4	2,953	-0.01%
2023/04/20	3.1	93.17	27.1	93.26	90.60	-24	2,945	-0.82%
2023/04/19	8	94.64	14	94.81	94.10	-6	3,037	-0.20%
2023/04/18	2	93.31	0.1	94.12	93.00	1.9	3,004	0.06%
2023/04/17	20.3	92.77	13	93.22	93.90	7.3	3,010	0.24%
2023/04/14	4.1	90.34	1	90.50	90.40	3.1	2,968	0.10%
2023/04/13	9.1	91.49	12	90.60	90.40	-2.9	2,945	-0.10%
2023/04/12	5	92.44	12.1	92.81	93.40	-7.1	2,911	-0.24%
2023/04/11	9.3	93.93	20.2	93.94	93.70	-10.9	2,871	-0.38%
2023/04/10	16.1	91.03	16.2	91.15	91.00	-0.2	2,772	-0.01%
2023/04/07	17.1	90.58	11.2	90.63	90.60	5.9	2,734	0.22%
2023/04/06	5	88.60	9.1	88.06	89.00	-4	2,638	-0.15%
2023/03/31	2	85.75	4	86.65	87.20	-2	2,585	-0.08%
2023/03/30	11.1	86.50	11	87.49	87.80	0.1	2,526	0.00%
2023/03/29	17.2	88.28	27.8	88.09	85.10	-10.6	2,387	-0.44%
2023/03/28	14.1	81.32	6	80.80	82.30	8.1	2,095	0.38%
2023/03/27	4	82.58	5.6	81.92	82.80	-1.6	1,974	-0.08%
2023/03/24	3	80.33	12.4	80.48	80.90	-9.4	1,894	-0.49%
2023/03/23	0	78.65	1.1	78.95	78.10	-1.1	1,841	-0.06%
2023/03/22	0	78.00	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	4.2	77.98	78.00	-4.2	1,844	-0.23%
2023/03/20	35	77.64	34.2	78.00	77.30	0.8	1,850	0.04%
2023/03/17	3.8	76.30	13	75.72	77.00	-9.3	1,844	-0.50%
2023/03/16	9.4	72.70	1	73.20	72.10	8.4	1,803	0.46%
2023/03/15	1	75.39	0	0.00	74.00	1	1,808	0.06%
2023/03/14	6	74.55	1	74.80	74.10	5	1,819	0.27%
2023/03/13	2	74.00	4	74.80	75.50	-2	1,855	-0.11%
2023/03/10	4.1	75.38	0	0.00	75.30	4.1	1,871	0.22%
2023/03/09	3	78.43	2	79.55	77.80	1	1,897	0.05%
2023/03/08	2	78.50	1.2	79.03	78.90	0.8	1,918	0.04%
2023/03/07	5	78.80	1	79.10	78.50	4	1,953	0.20%
2023/03/06	1	79.00	4.1	78.73	79.30	-3.1	1,982	-0.16%
2023/03/03	1	75.20	9.5	76.01	77.50	-8.5	2,067	-0.41%
2023/03/02	1	76.80	15.3	76.72	76.60	-14.3	2,322	-0.62%
2023/03/01	2	76.55	3	77.00	77.10	-1	2,428	-0.04%
2023/02/24	2.2	77.59	16.1	77.28	76.70	-13.9	2,435	-0.57%
2023/02/23	3.1	77.94	0	0.00	78.00	3.1	2,420	0.13%
2023/02/22	4	77.55	6	77.95	77.50	-2	2,422	-0.08%
2023/02/21	28.3	80.16	3	80.53	79.20	25.3	2,423	1.04%
2023/02/20	13	80.42	12.4	79.54	81.00	0.6	2,353	0.03%
2023/02/17	4	77.58	4	76.90	76.90	0	2,309	0.00%
2023/02/16	0	0.00	3	77.27	77.10	-3	2,312	-0.13%
2023/02/15	2	76.35	1	76.30	76.10	1	2,374	0.04%
2023/02/14	1	76.70	1	77.00	76.20	0	2,405	0.00%
2023/02/13	1	77.00	1	75.80	76.30	0	2,419	0.00%
2023/02/10	1.3	75.73	7.3	76.28	76.30	-6	2,431	-0.25%
2023/02/09	7.1	77.37	1	77.30	77.30	6.1	2,420	0.25%
2023/02/08	20	78.60	12	78.83	78.80	8	2,417	0.33%
2023/02/07	0.1	76.80	5	77.32	77.30	-4.9	2,404	-0.20%
2023/02/06	0.1	76.10	6	77.18	76.70	-5.9	2,413	-0.24%
2023/02/03	7.2	76.37	0.1	76.80	75.60	7.1	2,440	0.29%
2023/02/02	3.1	78.41	3	78.50	78.40	0.1	2,458	0.00%
2023/02/01	4.1	77.93	1	78.60	77.90	3.1	2,486	0.12%
2023/01/31	5.2	78.48	2	78.50	79.50	3.2	2,460	0.13%
2023/01/30	4.1	79.07	9.2	79.73	79.90	-5.1	2,435	-0.21%
2023/01/17	13.6	74.11	13.2	73.23	74.20	0.4	2,326	0.02%
2023/01/16	1.1	70.07	1	71.50	69.90	0.1	2,254	0.01%
2023/01/13	3.1	71.65	4	71.00	70.50	-0.9	2,238	-0.04%
2023/01/12	0	0.00	1	74.10	72.50	-1	2,229	-0.04%
2023/01/11	0.4	74.50	0	0.00	74.10	0.4	2,223	0.02%
2023/01/10	7	74.73	0	0.00	74.20	7	2,221	0.32%
2023/01/09	20	75.86	23.1	76.22	75.20	-3.1	2,193	-0.14%
2023/01/06	3	71.93	13	72.82	73.10	-10	2,076	-0.48%
2023/01/05	3	72.53	8	73.45	71.90	-5	2,069	-0.24%
2023/01/04	3	70.33	6.2	70.48	70.80	-3.2	2,021	-0.16%
2023/01/03	0	0.00	0.1	69.11	69.10	-0.1	2,013	-0.01%
2022/12/30	1	69.50	1	68.10	68.10	0	2,013	0.00%
2022/12/29	2	67.50	5	68.18	69.10	-3	2,026	-0.15%
2022/12/28	7.2	67.20	3	67.04	66.90	4.1	2,073	0.20%
2022/12/27	3	68.33	9.1	68.49	68.20	-6.1	2,079	-0.29%
2022/12/26	0	0.00	1	67.00	67.00	-1	2,084	-0.05%
2022/12/23	3.1	66.52	2	67.20	67.70	1.1	2,102	0.05%
2022/12/22	0.5	68.00	0.1	67.30	67.00	0.4	2,115	0.02%
2022/12/21	1	67.30	0.1	67.40	66.60	0.9	2,129	0.04%
2022/12/20	17.1	68.35	0	0.00	67.10	17.1	2,140	0.80%
2022/12/16	4.1	70.19	2	71.10	71.40	2.1	2,139	0.10%
2022/12/15	11	72.01	3	72.00	71.90	8	2,144	0.37%
2022/12/14	0	0.00	7	72.83	73.50	-7	2,131	-0.33%
2022/12/13	0	0.00	3	71.33	71.10	-3	2,120	-0.14%
2022/12/12	0	71.00	1	70.80	70.90	-1	2,117	-0.05%
2022/12/09	4	70.85	2	70.50	69.80	2	2,110	0.09%
2022/12/08	3	70.73	2	71.00	70.60	1	2,100	0.05%
2022/12/07	9.1	71.64	0.1	71.60	71.50	9	2,092	0.43%
2022/12/06	7	73.76	2.1	73.78	73.20	4.9	2,080	0.24%
2022/12/05	9	75.18	4	75.80	74.50	5	2,069	0.24%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/12/01	3.1	76.63	2	76.45	75.40	1.1	2,018	0.06%
2022/11/30	2.1	76.44	0.6	76.00	75.40	1.5	1,996	0.08%
2022/11/29	14	76.11	10.5	76.22	76.40	3.5	1,991	0.18%
2022/11/28	8	78.98	1	79.60	78.80	7	1,970	0.36%
2022/11/25	18	79.87	7.1	79.42	79.30	10.9	1,999	0.54%
2022/11/24	38.3	78.20	63.1	79.66	81.50	-24.8	2,007	-1.23%
2022/11/23	10.4	74.45	33.1	74.06	75.50	-22.7	1,717	-1.32%
2022/11/22	3	68.77	11	68.75	68.70	-8	1,617	-0.49%
2022/11/21	5	68.80	2	69.30	67.60	3	1,615	0.19%
2022/11/18	4.5	69.79	11.3	70.24	68.80	-6.8	1,630	-0.42%
2022/11/17	31	69.23	22.4	69.72	70.50	8.6	1,689	0.51%
2022/11/16	4.2	68.06	5.4	68.29	68.60	-1.3	1,764	-0.07%
2022/11/15	7.5	67.68	12.1	67.94	68.50	-4.6	1,755	-0.26%
2022/11/14	0	0.00	4	66.93	67.20	-4	1,735	-0.23%
2022/11/11	9.1	67.02	7	69.00	65.80	2.1	1,720	0.12%
2022/11/10	21	66.31	13	66.51	66.90	8	1,656	0.48%
2022/11/09	0	64.50	30	64.58	64.50	-30	1,622	-1.85%
2022/11/08	11.1	62.51	12	63.58	62.70	-1	1,608	-0.06%
2022/11/07	7	63.71	10	63.90	63.60	-3	1,598	-0.19%
2022/11/04	36	63.03	10	62.70	63.50	26	1,608	1.62%
2022/11/03	5	61.47	18	63.09	63.40	-13	1,598	-0.81%
2022/11/02	3	63.07	33	62.77	63.30	-30	1,583	-1.89%
2022/11/01	20	62.90	17	62.55	63.10	3	1,571	0.19%
2022/10/31	12	61.05	6	58.92	61.80	6	1,530	0.39%
2022/10/28	14.2	55.79	16	56.29	56.20	-1.8	1,509	-0.12%
2022/10/27	1	60.10	53.1	59.90	60.30	-52.1	1,465	-3.56%
2022/10/25	28	59.29	2	61.15	58.00	26	1,444	1.80%
2022/10/21	2.1	60.86	0	60.80	58.70	2.1	1,443	0.14%
2022/10/20	2	60.10	1	60.50	61.00	1	1,492	0.07%
2022/10/19	7	61.14	1	60.40	60.60	6	1,494	0.40%
2022/10/18	1.1	60.43	52	60.82	60.60	-50.9	1,485	-3.43%
2022/10/17	1	60.00	1.2	58.89	60.50	-0.2	1,477	-0.01%
2022/10/13	13.1	57.65	10	55.50	55.20	3.1	1,456	0.21%
2022/10/12	3	60.00	5.1	59.34	58.80	-2.1	1,436	-0.14%
2022/10/11	3	59.27	2	59.75	59.60	1	1,429	0.07%
2022/10/07	2.1	62.99	0.1	62.70	62.50	2	1,429	0.14%
2022/10/06	2	63.30	1	63.60	63.70	1	1,440	0.07%
2022/10/05	0.2	66.33	4	64.03	65.00	-3.9	1,425	-0.27%
2022/10/04	0	0.00	40	61.35	61.40	-40	1,376	-2.91%
2022/09/30	6.1	60.30	5	57.40	60.90	1.1	1,383	0.08%
2022/09/29	0.4	60.30	1.4	59.65	60.20	-1	1,383	-0.07%
2022/09/28	10.1	60.60	5.4	60.37	59.70	4.8	1,402	0.34%
2022/09/27	13.1	64.96	0	0.00	63.50	13.1	1,407	0.93%
2022/09/26	5.2	66.13	0.5	66.00	66.10	4.7	1,423	0.33%
2022/09/23	3	70.73	3.5	70.26	70.20	-0.5	1,429	-0.03%
2022/09/22	2	69.30	0	0.00	71.50	2	1,445	0.14%
2022/09/21	2	72.15	2	71.40	71.40	0	1,442	0.00%
2022/09/20	2	73.10	1.1	72.37	72.80	0.9	1,452	0.06%
2022/09/19	4.1	73.32	1	72.60	72.60	3.1	1,460	0.21%
2022/09/16	3	74.93	3	75.17	74.50	0	1,459	0.00%
2022/09/15	0	0.00	1	76.20	76.50	-1	1,465	-0.07%
2022/09/14	0	0.00	0.1	75.40	75.60	-0.1	1,480	-0.01%
2022/09/12	1.1	76.83	4	77.20	77.10	-3	1,525	-0.19%
2022/09/07	2	73.40	2.3	74.98	74.10	-0.3	1,564	-0.02%
2022/09/06	3	76.67	3.1	75.77	75.50	-0.1	1,579	0.00%
2022/09/05	1	78.50	2	78.05	78.00	-1	1,578	-0.06%
2022/09/02	21	79.90	8	80.01	80.50	13	1,593	0.82%
2022/09/01	38	81.08	101.1	80.81	80.80	-63.1	1,578	-4.00%	大賣/
2022/08/31	12	82.42	24.8	81.54	82.00	-12.8	1,524	-0.84%
2022/08/30	0	0.00	2	75.90	76.20	-2	1,428	-0.14%
2022/08/29	3.1	74.34	2	74.85	74.90	1.1	1,447	0.07%
2022/08/26	5	77.68	18	77.64	77.60	-13	1,501	-0.87%
2022/08/25	17.9	76.55	14	77.07	77.00	3.9	1,506	0.26%
2022/08/24	31.6	78.39	29	77.90	77.20	2.6	1,540	0.17%
2022/08/23	34.3	81.12	21	79.50	82.00	13.2	1,536	0.86%
2022/08/22	0	0.00	0	76.20	75.60	0	1,469	0.00%
2022/08/19	2	77.15	2	76.70	76.70	0	1,507	0.00%
2022/08/18	1	75.81	1	75.30	76.60	0	1,507	0.00%
2022/08/17	1.1	76.81	0.1	77.00	76.80	1	1,514	0.06%
2022/08/16	2.1	76.63	2	76.15	76.10	0.1	1,520	0.00%
2022/08/15	0.3	76.48	0	0.00	76.50	0.3	1,532	0.02%
2022/08/12	0	0.00	4	74.18	75.80	-4	1,539	-0.26%
2022/08/11	1	73.10	9	73.43	73.50	-8	1,545	-0.52%
2022/08/10	1	71.02	0.1	71.30	70.80	0.9	1,578	0.06%
2022/08/09	1	71.22	0.1	71.40	71.60	1	1,638	0.06%
2022/08/08	1	71.00	4.5	72.08	72.30	-3.5	1,647	-0.21%
2022/08/05	0	0.00	1.3	71.12	70.80	-1.3	1,650	-0.08%
2022/08/04	7	68.66	3	68.20	69.20	4	1,658	0.24%
2022/08/03	3	71.77	3.2	71.31	71.30	-0.2	1,638	-0.01%
2022/08/02	0.1	72.00	0	0.00	71.60	0.1	1,654	0.01%
2022/08/01	2	72.40	1	72.40	72.40	1	1,664	0.06%
2022/07/29	2.3	71.96	8	72.11	72.10	-5.7	1,696	-0.33%
2022/07/28	8.1	70.24	5	70.50	70.50	3.1	1,747	0.18%
2022/07/27	10.1	68.20	5.2	69.22	70.90	4.9	1,751	0.28%
2022/07/26	7	74.73	4	73.70	73.70	3	1,710	0.18%
2022/07/25	1	76.90	2	77.70	77.50	-1	1,713	-0.06%
2022/07/22	12.1	78.39	2	78.00	77.60	10.1	1,727	0.58%
2022/07/21	0	0.00	2.2	78.18	78.70	-2.2	1,764	-0.13%
2022/07/20	0.1	76.10	6.5	75.84	76.40	-6.5	1,792	-0.36%
2022/07/19	1	73.80	1	74.60	74.40	0	1,796	0.00%
2022/07/18	4.1	74.39	4.1	74.29	74.30	0	1,826	0.00%
2022/07/15	0.1	74.00	2	73.85	73.50	-1.9	1,835	-0.10%
2022/07/14	1	69.00	4.1	71.45	72.80	-3.1	1,835	-0.17%
2022/07/13	1	70.90	1.4	70.72	69.30	-0.4	1,821	-0.02%
2022/07/12	4	68.68	0	0.00	68.60	4	1,825	0.22%
2022/07/11	4.1	71.50	1	71.50	71.40	3.1	1,825	0.17%
2022/07/08	0.1	72.60	9	72.24	72.30	-8.9	1,823	-0.49%
2022/07/07	6	65.93	9.3	68.69	69.10	-3.3	1,815	-0.18%
2022/07/06	275.1	66.63	15.2	67.23	66.10	259.9	1,824	14.24%	大買/鉅額交易
2022/07/05	182.1	70.63	2.5	72.16	70.70	179.6	1,812	9.91%	大買/鉅額交易
2022/07/04	511	73.21	7.3	72.24	72.00	503.7	1,807	27.87%	大買/鉅額交易
2022/07/01	3.1	78.84	0	0.00	77.10	3.1	1,816	0.17%
2022/06/30	0	80.51	2	81.55	85.00	-2	1,806	-0.11%
2022/06/28	4.1	84.00	0.2	84.40	84.30	3.9	1,797	0.21%
2022/06/27	0	85.33	8	85.41	84.90	-8	1,802	-0.44%
2022/06/24	1	82.10	2	82.00	82.20	-1	1,808	-0.06%
2022/06/23	20	79.40	25	79.86	80.70	-5	1,818	-0.27%
2022/06/22	7.1	80.81	9	80.42	80.20	-2	1,829	-0.11%
2022/06/21	0	83.00	2.2	83.05	83.20	-2.2	1,825	-0.12%
2022/06/20	182	80.19	11	81.81	79.50	171	1,819	9.40%	大買/鉅額交易
2022/06/17	157	83.28	2	83.50	82.60	155	1,799	8.61%	大買/鉅額交易
2022/06/16	14	88.89	6	87.63	86.20	8	1,825	0.44%
2022/06/15	13	87.76	16	89.79	91.00	-3	1,818	-0.16%
2022/06/14	17	87.08	6	87.93	88.50	11	1,838	0.60%
2022/06/13	341.5	88.15	14	89.29	88.10	327.5	1,867	17.54%	大買/鉅額交易
2022/06/10	8.2	92.81	8	93.16	93.40	0.2	1,872	0.01%
2022/06/09	3.3	94.10	2	94.50	93.70	1.3	1,920	0.07%
2022/06/08	7.1	93.49	1	94.20	92.90	6.1	1,988	0.31%
2022/06/07	13.1	94.87	1	95.40	94.60	12.1	1,983	0.61%
2022/06/06	19	96.26	12	96.30	96.70	7	1,972	0.35%
2022/06/02	37	94.93	36	94.08	94.10	1	1,939	0.05%
2022/06/01	15.2	95.11	10.2	95.68	95.40	5.1	1,958	0.26%
2022/05/31	14.2	92.47	18	93.91	94.40	-3.8	1,934	-0.20%
2022/05/30	13	89.45	10	89.74	90.10	3	1,943	0.15%
2022/05/27	7.1	87.15	36	88.18	88.20	-28.9	1,926	-1.50%
2022/05/26	0.3	85.60	0	0.00	84.10	0.3	1,914	0.01%
2022/05/25	12.2	84.80	13	84.56	84.90	-0.8	1,933	-0.04%
2022/05/24	2.2	84.85	0	0.00	83.60	2.2	1,972	0.11%
2022/05/23	8	86.04	3	86.40	85.70	5	1,975	0.25%
2022/05/20	2	86.80	0	0.00	87.80	2	1,996	0.10%
2022/05/19	6.7	85.25	0.7	85.57	88.00	6.1	1,989	0.30%
2022/05/18	4.6	88.19	5	88.38	88.00	-0.4	2,001	-0.02%
2022/05/17	1	85.50	4.1	87.16	88.80	-3.1	1,971	-0.16%
2022/05/16	57	82.48	5	82.00	82.00	52	1,938	2.68%
2022/05/13	14	82.94	4	83.62	83.60	10	1,979	0.50%
2022/05/12	161.1	82.61	4.1	82.15	81.30	157	2,035	7.71%	大買/鉅額交易
2022/05/11	68	82.78	4	83.55	83.40	64	2,082	3.07%
2022/05/10	44.1	79.08	6.2	81.33	82.30	37.8	2,107	1.79%
2022/05/09	466	80.62	8.3	80.15	80.00	457.7	2,170	21.08%	大買/鉅額交易
2022/05/06	735	81.89	7	81.83	82.10	728	2,175	33.46%	大買/鉅額交易
2022/05/05	296.4	84.27	7	85.00	85.30	289.4	2,191	13.21%	大買/鉅額交易
2022/05/04	9.2	85.35	8	84.30	84.30	1.2	2,143	0.06%
2022/05/03	2	84.25	3.1	85.14	85.60	-1.1	2,129	-0.05%
2022/04/29	8.1	84.48	11	84.29	84.00	-2.9	2,152	-0.13%
2022/04/28	4	84.00	10.1	84.21	83.90	-6	2,166	-0.28%
2022/04/27	21.4	84.36	21.1	84.21	83.10	0.4	2,167	0.02%
2022/04/26	729	90.21	6.1	89.81	89.80	722.9	2,145	33.69%	大買/鉅額交易
2022/04/25	360.2	92.11	3.4	92.36	92.10	356.8	2,135	16.71%	大買/鉅額交易
2022/04/22	171	93.73	6.1	93.92	94.00	164.9	2,131	7.74%	大買/鉅額交易
2022/04/21	1	92.60	2	92.45	92.90	-1	2,136	-0.05%
2022/04/20	59.4	90.38	8	91.15	90.60	51.4	2,184	2.35%
2022/04/19	4.3	92.31	6	91.60	91.40	-1.7	2,299	-0.07%
2022/04/18	202.2	91.53	5.1	91.50	91.50	197.1	2,333	8.45%	大買/鉅額交易
2022/04/15	72.3	94.90	7	94.82	94.40	65.3	2,345	2.78%
2022/04/14	0	97.50	0	0.00	97.80	0	2,434	0.00%
2022/04/13	4.2	97.60	4	98.10	98.00	0.2	2,452	0.01%
2022/04/12	3	96.37	14.7	96.82	97.60	-11.7	2,501	-0.47%
2022/04/11	496.5	95.82	16	95.48	95.00	480.4	2,500	19.21%	大買/鉅額交易
2022/04/08	134.2	96.05	2.2	97.41	97.60	132	2,513	5.25%	大買/鉅額交易
2022/04/07	812.2	95.05	5.3	95.35	95.70	806.9	2,509	32.15%	大買/鉅額交易
2022/04/06	157.1	99.23	3	98.63	98.40	154.1	2,477	6.22%	大買/鉅額交易
2022/04/01	157.2	98.95	2	98.80	98.80	155.2	2,510	6.18%	大買/鉅額交易
2022/03/31	155.1	100.79	0.1	101.00	100.50	155	2,508	6.18%	大買/鉅額交易
2022/03/30	221.4	101.72	0.2	101.50	101.50	221.2	2,521	8.77%	大買/鉅額交易
2022/03/29	305.1	102.70	7	102.71	103.00	298.1	2,559	11.65%	大買/鉅額交易
2022/03/28	181.4	101.10	0	0.00	101.50	181.4	2,593	6.99%	大買/鉅額交易
2022/03/25	545.7	102.34	4	102.01	103.00	541.7	2,609	20.76%	大買/鉅額交易
2022/03/24	203.1	100.51	2	102.00	102.00	201.1	2,627	7.65%	大買/鉅額交易
2022/03/23	167.1	102.10	3	101.67	101.50	164.1	2,726	6.02%	大買/鉅額交易
2022/03/22	342	101.13	0	0.00	101.50	342	2,738	12.49%	大買/鉅額交易
2022/03/21	322.1	101.53	8	103.19	101.50	314.1	2,741	11.46%	大買/鉅額交易
2022/03/18	127	101.46	2.2	102.40	102.50	124.8	2,723	4.58%	大買/鉅額交易
2022/03/17	35	99.75	15.1	100.29	101.50	19.9	2,748	0.72%
2022/03/16	0	0.00	8.5	96.69	98.00	-8.5	2,722	-0.31%
2022/03/15	19.6	95.44	16.1	93.99	93.50	3.5	2,697	0.13%
2022/03/14	11.6	96.54	12.1	97.11	97.70	-0.5	2,684	-0.02%
2022/03/11	28.4	98.60	8.1	98.81	98.20	20.3	2,642	0.77%
2022/03/10	1	103.46	8.5	103.38	103.00	-7.4	2,574	-0.29%
2022/03/09	0.3	100.50	3.1	100.67	100.50	-2.8	2,586	-0.11%
2022/03/08	31.4	99.91	6.5	100.04	99.60	24.9	2,604	0.95%
2022/03/07	12.1	101.67	4.4	101.50	101.50	7.8	2,589	0.30%
2022/03/04	4.3	106.75	2	107.51	106.00	2.3	2,595	0.09%
2022/03/03	5.6	109.89	8	110.44	110.00	-2.4	2,628	-0.09%
2022/03/02	3	104.67	3	106.00	107.00	0	2,610	0.00%
2022/03/01	0.2	105.36	9.5	105.94	106.50	-9.3	2,633	-0.35%
2022/02/25	8.2	101.76	1	101.02	101.50	7.2	2,676	0.27%
2022/02/24	17.3	101.71	8.2	101.66	101.00	9.1	2,723	0.33%
2022/02/23	1.3	105.45	8.1	105.77	108.00	-6.9	2,710	-0.25%
2022/02/22	14.7	105.28	6.7	104.70	104.50	7.9	2,759	0.29%
2022/02/21	1	109.00	1	109.51	109.50	0	2,769	0.00%
2022/02/18	10.5	109.19	2	110.50	110.00	8.5	2,858	0.30%
2022/02/17	8.1	111.05	3.6	112.06	111.50	4.5	2,913	0.15%
2022/02/16	2.5	109.29	2.1	109.01	109.00	0.4	2,929	0.01%
2022/02/15	6.3	109.05	11	108.73	107.50	-4.8	2,937	-0.16%
2022/02/14	12.9	109.23	16.8	108.96	108.50	-3.9	2,902	-0.13%
2022/02/11	24.7	113.98	1.5	113.67	113.50	23.2	2,876	0.81%
2022/02/10	5.1	116.03	8	116.31	118.00	-2.9	2,850	-0.10%
2022/02/09	18.3	112.84	32.5	113.60	114.50	-14.2	2,845	-0.50%
2022/02/08	7.3	116.89	5	117.60	116.00	2.3	2,795	0.08%
2022/02/07	15.5	114.46	7	114.07	115.00	8.5	2,876	0.30%
2022/01/26	3.4	116.84	4	115.38	116.50	-0.6	2,887	-0.02%
2022/01/25	4.7	117.62	2	116.50	116.50	2.7	2,991	0.09%
2022/01/24	5.4	114.34	4.2	116.33	118.50	1.2	3,051	0.04%
2022/01/21	11.4	118.19	0.2	120.00	117.00	11.2	3,215	0.35%
2022/01/20	15	120.43	3.5	121.57	121.50	11.5	3,291	0.35%
2022/01/19	6.5	121.87	0.1	121.50	119.50	6.4	3,567	0.18%
2022/01/18	13.5	122.88	7.1	123.07	122.00	6.4	3,646	0.17%
2022/01/17	5.7	122.98	6.3	124.13	124.50	-0.6	3,659	-0.02%
2022/01/14	9.9	121.29	9.6	120.82	123.00	0.2	3,713	0.01%
2022/01/13	21.1	118.98	7.2	119.78	119.50	14	3,747	0.37%
2022/01/12	154.1	119.82	5.2	120.12	119.00	148.9	3,707	4.02%	大買/鉅額交易
2022/01/11	10.5	127.09	6.7	126.04	125.50	3.7	3,610	0.10%
2022/01/10	3.6	128.52	3.1	129.69	130.50	0.5	3,587	0.01%
2022/01/07	31.3	130.19	5.1	130.11	130.50	26.2	3,580	0.73%
2022/01/06	14.3	135.97	0.7	136.50	136.00	13.5	3,506	0.39%
2022/01/05	20.5	138.89	1.4	138.88	138.50	19	3,510	0.54%
2022/01/04	2.1	144.24	4.4	144.23	144.50	-2.4	3,482	-0.07%
2022/01/03	3.2	143.34	7.2	143.70	143.50	-4.1	3,523	-0.12%
2021/12/30	1.4	141.25	2.9	142.14	142.00	-1.5	3,549	-0.04%
2021/12/29	17.4	141.01	1	141.50	142.00	16.4	3,609	0.45%
2021/12/28	11.1	144.40	3.1	145.26	143.00	8	3,672	0.22%
2021/12/27	2.6	141.31	2.2	141.96	142.50	0.4	3,682	0.01%
2021/12/24	7.6	142.01	2.1	142.02	141.50	5.5	3,727	0.15%
2021/12/23	37.6	139.65	27	140.61	141.00	10.6	3,746	0.28%
2021/12/22	9.8	138.33	11.6	138.90	139.50	-1.8	3,769	-0.05%
2021/12/21	2.2	135.13	8.1	136.55	137.50	-5.9	3,741	-0.16%
2021/12/20	12.7	134.43	8.4	134.08	133.50	4.3	3,731	0.11%
2021/12/17	66	136.38	41.9	137.09	137.50	24.1	3,723	0.65%
2021/12/16	5.3	141.61	4.1	142.61	142.50	1.3	3,647	0.03%
2021/12/15	3.1	140.01	27.1	140.00	140.00	-23.9	3,687	-0.65%
2021/12/14	14.2	140.01	267.3	139.86	139.50	-253	3,746	-6.75%	大賣/鉅額交易
2021/12/13	0.1	145.50	4.3	146.01	144.00	-4.3	3,887	-0.11%
2021/12/10	6.7	142.21	3	142.18	141.50	3.7	4,011	0.09%
2021/12/09	7.2	145.00	10.1	144.36	144.00	-2.8	4,040	-0.07%
2021/12/08	11.2	145.87	7	148.14	145.00	4.2	4,087	0.10%
2021/12/07	9.4	145.92	5.1	146.11	146.00	4.3	4,097	0.11%
2021/12/06	1.3	144.47	2.6	144.83	144.00	-1.3	4,114	-0.03%
2021/12/03	5.1	146.19	4.1	146.24	146.00	1	4,183	0.02%
2021/12/02	10.3	145.77	10	144.55	146.00	0.3	4,229	0.01%
2021/12/01	9.1	145.95	14	145.82	146.50	-4.9	4,262	-0.11%
2021/11/30	17	149.03	29.3	149.70	147.00	-12.3	4,382	-0.28%
2021/11/29	141.4	149.18	12.4	146.69	147.00	129	4,439	2.91%	大買/鉅額交易
2021/11/26	14.2	144.19	22.3	144.77	145.00	-8.1	4,498	-0.18%
2021/11/25	27.2	150.82	10	150.80	148.00	17.2	4,473	0.38%
2021/11/24	12.9	149.91	19.9	149.95	149.00	-7	4,490	-0.16%
2021/11/23	16	152.84	7.2	153.42	151.00	8.9	4,467	0.20%
2021/11/22	14.5	154.98	9.5	155.02	156.00	4.9	4,482	0.11%
2021/11/19	8.1	157.40	20.2	159.00	156.00	-12.1	4,636	-0.26%
2021/11/18	21.6	156.67	25	155.64	156.00	-3.5	4,675	-0.07%
2021/11/17	18.1	156.34	19.9	156.95	157.50	-1.8	4,698	-0.04%
2021/11/16	8.2	153.45	22.2	154.06	154.50	-14	4,643	-0.30%
2021/11/15	11.5	152.96	5.4	152.72	151.50	6.1	4,594	0.13%
2021/11/12	5.4	152.70	10.3	152.92	152.50	-4.9	4,614	-0.11%
2021/11/11	5.1	150.70	5.4	150.91	150.00	-0.4	4,616	-0.01%
2021/11/10	30.5	151.01	7.8	151.16	151.50	22.7	4,664	0.49%
2021/11/09	17.5	148.63	14.1	149.92	148.50	3.4	4,682	0.07%
2021/11/08	30.4	149.89	22.6	149.60	149.00	7.9	4,654	0.17%
2021/11/05	5.3	149.42	3.4	150.18	152.00	2	4,661	0.04%
2021/11/04	30.5	150.90	19.7	149.90	150.00	10.9	4,693	0.23%
2021/11/03	11.4	158.02	124	158.24	155.00	-112.6	4,630	-2.43%	大賣/鉅額交易
2021/11/02	25.5	157.98	17.7	161.41	154.00	7.8	4,621	0.17%
2021/11/01	7.4	159.98	8.7	160.28	161.00	-1.3	4,584	-0.03%
2021/10/29	105.3	163.03	140.4	163.19	159.50	-35.1	4,642	-0.76%	大買/大賣/
2021/10/28	61.3	160.69	65.3	158.77	158.50	-4	4,492	-0.09%
2021/10/27	99.6	157.72	87.4	158.69	161.50	12.2	4,457	0.27%
2021/10/26	4.3	147.78	23.1	148.31	149.00	-18.8	4,249	-0.44%
2021/10/25	4.1	138.07	6	140.92	143.00	-1.9	4,228	-0.04%
2021/10/22	22.2	138.80	16.1	141.08	140.00	6.1	4,315	0.14%
2021/10/21	21.4	147.69	21	146.31	143.50	0.4	4,357	0.01%
2021/10/20	11	142.82	4	143.75	143.50	7	4,338	0.16%
2021/10/19	5.3	141.00	8.2	142.62	143.00	-2.9	4,470	-0.06%
2021/10/18	7.2	139.58	8	139.88	139.00	-0.8	4,745	-0.02%
2021/10/15	4.1	139.38	11	139.45	140.00	-6.9	4,962	-0.14%
2021/10/14	7.3	134.98	8.1	136.25	136.00	-0.8	5,063	-0.02%
2021/10/13	10.3	134.36	8.1	135.04	133.50	2.2	5,126	0.04%
2021/10/12	8.5	137.10	7.6	136.72	136.50	0.9	5,191	0.02%
2021/10/08	13.5	143.54	11	142.54	142.00	2.4	5,281	0.05%
2021/10/07	2.6	142.31	75.1	142.92	141.50	-72.6	5,378	-1.35%
2021/10/06	28.3	137.25	12	137.75	137.50	16.2	5,607	0.29%
2021/10/05	12.3	136.07	14.1	136.52	138.50	-1.8	5,874	-0.03%
2021/10/04	14	134.19	10.5	132.71	132.00	3.4	6,024	0.06%
2021/10/01	14.5	136.33	22.4	136.18	136.50	-7.9	6,243	-0.13%
2021/09/30	11.1	140.55	8.2	140.82	143.50	2.9	6,511	0.04%
2021/09/29	30.7	140.39	8.5	140.97	140.50	22.1	6,543	0.34%
2021/09/28	9.1	146.19	11.3	147.20	148.00	-2.1	6,625	-0.03%
2021/09/27	6.1	150.60	6.1	149.87	149.50	0	6,785	0.00%
2021/09/24	22.1	150.66	8.3	150.75	150.50	13.8	6,839	0.20%
2021/09/23	25.6	151.25	4.2	149.90	150.00	21.4	6,992	0.31%
2021/09/22	14.8	150.56	14.4	148.89	149.50	0.4	7,012	0.01%
2021/09/17	14.4	147.76	10	147.70	150.50	4.4	7,006	0.06%
2021/09/16	40.9	146.88	23	147.13	144.50	17.9	7,056	0.25%
2021/09/15	51.5	149.62	33.5	150.03	150.00	18	7,098	0.25%
2021/09/14	5.5	158.77	6	159.58	159.50	-0.5	7,042	-0.01%
2021/09/13	26.6	160.13	10.2	157.52	157.00	16.4	7,067	0.23%
2021/09/10	6.1	162.76	4.2	163.05	163.50	1.8	7,043	0.03%
2021/09/09	7.4	165.56	4.8	165.65	165.00	2.6	7,066	0.04%
2021/09/08	14.5	164.28	26.3	164.03	164.00	-11.8	7,095	-0.17%
2021/09/07	7.3	166.19	17.2	167.00	165.00	-9.8	7,193	-0.14%
2021/09/06	5.1	173.12	2.8	173.48	172.00	2.4	7,207	0.03%
2021/09/03	19	176.18	24.6	175.21	174.00	-5.6	7,311	-0.08%
2021/09/02	8	174.62	13.2	175.22	175.00	-5.2	7,603	-0.07%
2021/09/01	19.9	173.45	20.2	172.78	175.00	-0.3	7,580	0.00%
2021/08/31	6.1	166.77	4	167.13	168.50	2.1	7,481	0.03%
2021/08/30	18.3	168.74	13.3	168.33	166.00	4.9	7,499	0.07%
2021/08/27	2.3	169.91	9.6	170.41	170.50	-7.3	7,502	-0.10%
2021/08/26	10.5	170.22	10.5	170.28	170.50	0	7,514	0.00%
2021/08/25	20.9	168.57	25.4	168.56	170.00	-4.6	7,537	-0.06%
2021/08/24	15.6	158.56	23.5	160.77	162.00	-7.8	7,398	-0.11%
2021/08/23	170.6	155.41	6.4	151.39	155.00	164.2	7,405	2.22%	大買/鉅額交易
2021/08/20	14.2	143.16	10.5	144.05	145.00	3.8	7,416	0.05%
2021/08/19	14.4	144.34	4.2	144.28	144.50	10.3	7,559	0.14%
2021/08/18	13.3	144.38	12.5	145.48	150.00	0.7	7,845	0.01%
2021/08/17	1.3	145.41	2.2	146.40	145.50	-1	7,965	-0.01%
2021/08/16	10.1	142.43	8.4	143.55	147.50	1.7	7,970	0.02%
2021/08/13	41.9	145.80	9	147.78	145.00	32.9	7,943	0.41%
2021/08/12	2.1	152.77	3.5	153.07	153.50	-1.4	7,946	-0.02%
2021/08/11	8.5	152.28	11.1	152.96	152.00	-2.6	8,010	-0.03%
2021/08/10	29.5	155.38	50	154.25	154.00	-20.5	8,085	-0.25%
2021/08/09	6.3	160.49	2.9	159.63	158.50	3.4	8,142	0.04%
2021/08/06	2.2	162.77	2.1	164.22	162.50	0.1	8,227	0.00%
2021/08/05	21.8	162.77	19.4	163.63	163.50	2.4	8,291	0.03%
2021/08/04	11.6	165.10	14.3	166.13	165.50	-2.7	8,341	-0.03%
2021/08/03	31.2	162.35	5.1	162.09	162.00	26.2	8,289	0.32%
2021/08/02	17.6	163.40	9.2	162.01	161.50	8.4	8,306	0.10%
2021/07/30	11.3	167.09	23.5	166.31	164.00	-12.2	8,322	-0.15%
2021/07/29	36.8	164.59	15.6	165.82	167.00	21.3	8,323	0.26%
2021/07/28	8.2	162.58	24.7	163.09	165.00	-16.5	8,391	-0.20%
2021/07/27	24.3	174.85	42	170.73	169.50	-17.7	8,463	-0.21%
2021/07/26	26.4	177.64	12	177.91	177.50	14.4	8,524	0.17%
2021/07/23	38.7	179.44	52.4	179.60	176.00	-13.7	8,542	-0.16%
2021/07/22	84.5	187.19	53.5	186.10	183.50	31	8,500	0.36%
2021/07/21	33.8	182.62	43.4	182.63	187.50	-9.5	8,323	-0.11%
2021/07/20	29.5	177.52	27.4	176.49	173.50	2.1	8,132	0.03%
2021/07/19	31.5	179.52	50.6	181.85	181.00	-19.1	8,090	-0.24%
2021/07/16	18.7	180.15	15.6	180.01	178.00	3.1	8,076	0.04%
2021/07/15	18.5	185.30	11.7	185.89	186.00	6.9	8,031	0.09%
2021/07/14	15.8	183.60	27.6	186.01	187.00	-11.9	7,974	-0.15%
2021/07/13	58.3	189.60	119.7	187.66	181.50	-61.3	7,875	-0.78%	大賣/
2021/07/12	36.9	179.69	71.7	183.22	187.00	-34.8	7,644	-0.46%
2021/07/09	19	172.44	138.7	173.15	171.00	-119.7	7,354	-1.63%	大賣/鉅額交易
2021/07/08	76.4	169.23	33.2	170.66	170.00	43.2	7,228	0.60%
2021/07/07	22.5	165.66	75.1	166.66	167.50	-52.5	7,034	-0.75%
2021/07/06	31.2	161.48	23	161.24	160.50	8.2	6,822	0.12%
2021/07/05	25.1	162.30	15.3	161.38	161.50	9.9	6,856	0.14%
2021/07/02	14.8	155.93	67	158.98	160.50	-52.3	6,846	-0.76%
2021/07/01	16.8	152.85	29.5	155.66	150.00	-12.7	6,993	-0.18%
2021/06/30	27.8	158.74	28.7	158.37	155.50	-0.9	6,981	-0.01%
2021/06/29	8.2	155.29	10.3	155.29	154.00	-2.1	6,883	-0.03%
2021/06/28	23.3	155.91	6.3	155.77	156.50	17	6,977	0.24%
2021/06/25	18.6	157.15	22	156.64	155.00	-3.4	6,965	-0.05%
2021/06/24	43.5	155.44	38.2	156.48	155.50	5.4	6,906	0.08%
2021/06/23	11.4	151.91	29.5	151.96	152.00	-18.1	6,737	-0.27%
2021/06/22	12	151.21	13.3	150.20	148.50	-1.3	6,674	-0.02%
2021/06/21	2.1	148.31	8.2	148.74	149.50	-6.1	6,650	-0.09%
2021/06/18	19.3	150.44	12.9	150.42	149.00	6.4	6,656	0.10%
2021/06/17	38.1	147.85	15.7	148.99	151.00	22.5	6,696	0.34%
2021/06/16	47.4	150.78	224.1	149.01	148.50	-176.7	6,684	-2.64%	大賣/鉅額交易
2021/06/15	12.2	149.38	24.8	150.14	151.00	-12.6	6,544	-0.19%
2021/06/11	26.6	148.41	21.4	148.01	147.00	5.2	6,582	0.08%
2021/06/10	57.4	148.74	62.5	149.32	147.00	-5.1	6,566	-0.08%
2021/06/09	10.6	141.00	49.1	140.99	141.00	-38.6	6,218	-0.62%
2021/06/08	3.2	138.37	3	138.83	138.00	0.2	6,244	0.00%
2021/06/07	23	136.37	9.4	136.92	138.50	13.6	6,302	0.22%
2021/06/04	39.6	137.90	6.2	138.94	140.00	33.4	6,304	0.53%
2021/06/03	5.1	137.99	23.8	138.03	137.50	-18.7	6,390	-0.29%
2021/06/02	38.4	138.84	27.1	137.54	136.00	11.2	6,376	0.18%
2021/06/01	16.6	143.04	11	142.59	143.00	5.6	6,310	0.09%
2021/05/28	17.5	140.09	22.6	140.56	141.50	-5	6,278	-0.08%
2021/05/27	84.4	139.87	27.3	139.62	138.00	57.1	6,266	0.91%
2021/05/26	75.6	136.48	66.3	136.92	135.50	9.3	6,186	0.15%
2021/05/25	4.9	132.83	35.4	134.04	135.00	-30.6	5,925	-0.52%
2021/05/24	14.6	121.73	6.6	122.40	123.00	8	5,848	0.14%
2021/05/21	7.3	119.24	10	120.85	122.00	-2.7	5,878	-0.05%
2021/05/20	6.4	120.83	2	119.00	117.00	4.4	5,981	0.07%
2021/05/19	37.6	120.71	29.1	119.69	121.50	8.5	6,021	0.14%
2021/05/18	18.4	119.72	17.1	122.27	123.00	1.2	6,011	0.02%
2021/05/17	24.3	115.54	33.4	115.76	117.00	-9	6,035	-0.15%
2021/05/14	21.3	118.48	12.5	116.96	116.00	8.8	6,001	0.15%
2021/05/13	7.6	116.77	28.6	118.89	121.50	-21.1	6,052	-0.35%
2021/05/12	20.5	112.69	61.2	113.10	113.00	-40.6	6,237	-0.65%
2021/05/11	17.7	122.09	20.8	121.24	119.00	-3.1	6,303	-0.05%
2021/05/10	17.7	130.15	13.2	130.51	129.50	4.5	6,376	0.07%
2021/05/07	10.7	132.22	13.2	133.10	134.50	-2.4	6,490	-0.04%
2021/05/06	15.8	126.04	20.2	125.95	124.00	-4.4	6,531	-0.07%
2021/05/05	51.9	130.22	23.3	129.55	127.00	28.6	6,646	0.43%
2021/05/04	69.4	129.84	193.2	128.61	129.00	-123.8	6,867	-1.80%	大賣/鉅額交易
2021/05/03	42	145.44	196.1	143.80	141.50	-154.1	7,454	-2.07%	大賣/鉅額交易
2021/04/29	44.4	157.99	37.3	156.39	156.00	7.1	7,692	0.09%
2021/04/28	26.3	159.56	21.7	160.37	158.00	4.5	7,845	0.06%
2021/04/27	22.9	157.73	20.9	157.39	159.00	2	7,982	0.03%
2021/04/26	6.6	152.35	6.9	152.52	152.00	-0.3	8,109	0.00%
2021/04/23	7.3	149.99	6.1	151.40	152.00	1.2	8,168	0.02%
2021/04/22	22.1	151.35	25	153.78	148.50	-2.9	8,232	-0.04%
2021/04/21	25.7	156.66	7	156.64	156.00	18.7	8,435	0.22%
2021/04/20	40.4	158.07	31.3	157.96	159.00	9.1	8,825	0.10%
2021/04/19	36.7	155.96	32.2	156.23	158.00	4.5	9,012	0.05%
2021/04/16	27.2	154.02	12.4	153.82	152.50	14.9	9,471	0.16%
2021/04/15	10.3	154.19	2.2	154.08	156.00	8.1	9,474	0.09%
2021/04/14	18.6	153.79	45.9	154.02	155.00	-27.3	9,509	-0.29%
2021/04/13	12.5	159.90	13.5	160.53	158.50	-1	9,638	-0.01%
2021/04/12	22.1	166.81	22.1	168.27	163.00	0	9,678	0.00%
2021/04/09	23.4	165.67	10.4	166.34	164.00	13	9,762	0.13%
2021/04/08	23.5	169.19	27.3	169.59	166.50	-3.8	9,878	-0.04%
2021/04/07	104.9	166.09	154.9	166.74	165.50	-50	9,876	-0.51%	大買/大賣/
2021/04/06	10.2	155.74	11.1	156.13	157.00	-0.9	9,798	-0.01%
2021/04/01	35.8	156.60	32.4	155.57	153.00	3.3	10,358	0.03%
2021/03/31	32.8	152.55	37.1	152.90	156.00	-4.3	10,433	-0.04%
2021/03/30	10.6	148.36	12.1	148.42	149.00	-1.4	10,451	-0.01%
2021/03/29	25.5	146.90	11	147.23	147.50	14.5	10,529	0.14%
2021/03/26	11.2	143.52	18	144.55	145.50	-6.7	10,544	-0.06%
2021/03/25	12.4	140.68	5.1	141.21	141.00	7.3	10,589	0.07%
2021/03/24	20.6	144.08	12.2	144.50	142.50	8.4	10,613	0.08%
2021/03/23	9.9	142.30	7.7	142.51	142.50	2.2	10,681	0.02%
2021/03/22	24.1	140.89	13	141.14	141.00	11.1	10,744	0.10%
2021/03/19	23.4	145.19	2.6	144.92	144.50	20.8	10,707	0.19%
2021/03/18	7.5	147.85	3	147.83	148.00	4.5	10,725	0.04%
2021/03/17	20.2	147.37	17.1	148.45	146.00	3.2	10,821	0.03%
2021/03/16	33.6	145.65	53	147.71	146.50	-19.4	10,811	-0.18%
2021/03/15	62.1	148.90	5	148.60	147.50	57.1	10,953	0.52%
2021/03/12	41	152.34	25	152.42	152.00	16	10,983	0.15%
2021/03/11	119.8	148.97	9.3	149.94	150.50	110.5	11,073	1.00%	大買/鉅額交易
2021/03/10	36	150.55	24.1	150.29	148.00	12	11,186	0.11%
2021/03/09	21.2	144.86	232.6	146.59	149.50	-211.4	11,559	-1.83%	大賣/鉅額交易
2021/03/08	11	155.36	5	156.51	152.50	6	12,197	0.05%
2021/03/05	17.8	157.05	19.2	156.99	156.50	-1.4	12,262	-0.01%
2021/03/04	13.4	159.99	20	159.50	158.00	-6.6	12,337	-0.05%
2021/03/03	20	160.17	26.3	159.12	163.00	-6.3	12,440	-0.05%
2021/03/02	23.6	161.89	7.5	163.80	161.00	16	12,817	0.13%
2021/02/26	36.4	159.97	26.2	160.25	159.50	10.2	12,899	0.08%
2021/02/25	11.4	167.60	11	167.36	166.00	0.4	12,939	0.00%
2021/02/24	21.6	168.23	19.2	168.95	166.50	2.4	13,244	0.02%
2021/02/23	18	168.08	8	167.69	167.50	10	13,435	0.07%
2021/02/22	14.6	170.48	120.3	170.95	171.00	-105.7	13,582	-0.78%	大賣/鉅額交易
2021/02/19	11	167.55	6.1	167.08	167.00	5	13,916	0.04%
2021/02/18	17.6	163.27	8.4	163.47	164.50	9.3	14,899	0.06%
2021/02/17	19.5	161.65	16.5	162.74	164.50	3.1	15,466	0.02%
2021/02/05	22.1	157.17	13.4	158.58	156.00	8.7	15,559	0.06%
2021/02/04	108.1	158.10	61	158.43	159.50	47.1	15,583	0.30%	大買/
2021/02/03	147.9	167.70	90.1	166.94	163.00	57.8	15,439	0.37%	大買/
2021/02/02	64.1	161.29	93.1	161.31	168.00	-29	15,199	-0.19%
2021/02/01	60.7	154.15	29.8	152.22	155.50	31	15,066	0.21%
2021/01/29	48.6	161.35	51.2	159.40	155.00	-2.5	14,987	-0.02%
2021/01/28	56.8	162.07	55.1	161.62	160.00	1.7	14,856	0.01%
2021/01/27	21.5	166.85	31.6	166.68	166.50	-10.1	14,893	-0.07%
2021/01/26	69	167.56	76.9	166.90	163.00	-7.9	14,728	-0.05%
2021/01/25	151.8	171.00	119.8	171.05	167.00	32	14,401	0.22%	大買/大賣/
2021/01/22	66.7	160.73	110.1	160.79	166.00	-43.4	13,660	-0.32%	大賣/
2021/01/21	47.1	151.33	75.7	151.78	151.00	-28.6	13,328	-0.21%
2021/01/20	49	148.87	44	149.11	146.50	5	13,151	0.04%
2021/01/19	32.3	147.67	55.5	149.33	150.00	-23.2	12,974	-0.18%
2021/01/18	27.4	140.37	12.3	141.48	142.50	15.1	12,790	0.12%
2021/01/15	93.6	145.23	69.2	145.03	142.50	24.4	12,768	0.19%
2021/01/14	55	150.41	44.3	148.17	146.00	10.7	12,692	0.08%
2021/01/13	127.2	146.38	68.6	148.02	149.00	58.6	12,473	0.47%	大買/
2021/01/12	34.5	142.68	31.2	142.06	140.00	3.3	12,074	0.03%
2021/01/11	79.5	142.27	132.3	143.54	144.50	-52.8	11,881	-0.44%	大賣/
2021/01/08	42.1	132.83	21.1	132.91	134.00	21.1	11,457	0.18%
2021/01/07	9.4	133.97	21.3	133.03	132.50	-11.9	11,486	-0.10%
2021/01/06	66.6	135.44	28	134.68	133.50	38.6	11,728	0.33%
2021/01/05	29.1	138.90	11.3	137.56	138.50	17.8	11,645	0.15%
2021/01/04	14.3	135.93	18.3	137.01	138.50	-4	11,776	-0.03%
2020/12/31	40.5	138.19	32.5	137.45	135.00	8	11,690	0.07%
2020/12/30	16.9	137.82	8	137.75	137.00	8.9	11,732	0.08%
2020/12/29	22.1	136.75	13.2	136.67	136.50	8.9	11,841	0.08%
2020/12/28	76.8	136.25	168.5	137.78	138.00	-91.7	11,835	-0.77%	大賣/
2020/12/25	36	129.71	38.9	129.85	131.00	-2.9	11,339	-0.03%
2020/12/24	29	127.84	36.5	129.02	127.00	-7.5	11,406	-0.07%
2020/12/23	9	125.89	33.3	126.73	128.00	-24.3	11,591	-0.21%
2020/12/22	13.1	124.32	9	125.22	122.00	4.1	11,699	0.04%
2020/12/21	75	124.41	45	122.03	126.00	30	11,830	0.25%
2020/12/18	27.1	125.07	17.1	124.66	123.00	10	11,962	0.08%
2020/12/17	20	125.25	21	124.79	125.50	-1	12,014	-0.01%
2020/12/16	28.5	123.88	13.3	124.11	123.50	15.2	12,000	0.13%
2020/12/15	14.2	119.19	22.3	119.52	119.00	-8.1	12,041	-0.07%
2020/12/14	8	122.31	5	122.00	121.00	3	12,254	0.02%
2020/12/11	21.3	121.22	18.1	121.35	121.50	3.2	12,564	0.03%
2020/12/10	15.1	124.64	31.2	125.26	125.00	-16.1	12,969	-0.12%
2020/12/09	50.9	129.52	54.4	127.07	128.50	-3.5	13,476	-0.03%
2020/12/08	12.2	123.98	26	123.25	124.50	-13.8	13,588	-0.10%
2020/12/07	87	123.68	26	124.44	123.00	61	13,556	0.45%
2020/12/04	36.1	128.43	37.1	128.78	129.00	-1.1	13,392	-0.01%
2020/12/03	75.7	131.90	138.3	129.88	128.00	-62.6	13,218	-0.47%	大賣/
2020/12/02	176.1	129.31	89.3	129.53	131.00	86.8	12,834	0.68%	大買/
2020/12/01	25	122.14	14.1	121.58	123.50	10.9	12,089	0.09%
2020/11/30	59.3	122.71	12	123.09	121.50	47.2	12,080	0.39%
2020/11/27	27.4	123.11	33	124.23	122.00	-5.6	11,996	-0.05%
2020/11/26	47.2	123.79	39.1	124.11	124.50	8.1	11,870	0.07%
2020/11/25	34.2	119.39	119.5	118.49	117.00	-85.3	11,431	-0.75%	大賣/
2020/11/24	54.2	121.99	108.3	120.88	120.50	-54.1	11,304	-0.48%	大賣/
2020/11/23	112.4	125.07	60.3	124.65	122.00	52.1	11,216	0.46%	大買/
2020/11/20	123.4	121.41	59.6	122.88	126.00	63.8	10,951	0.58%	大買/
2020/11/19	34.1	121.94	17.3	121.99	121.00	16.8	10,676	0.16%
2020/11/18	89.2	120.60	47.5	121.23	121.50	41.7	10,487	0.40%
2020/11/17	131.1	122.81	148.6	122.56	118.50	-17.5	10,075	-0.17%	大買/大賣/
2020/11/16	37.5	116.59	117.8	117.55	119.00	-80.3	9,131	-0.88%	大賣/
2020/11/13	16.7	106.64	38.3	106.65	108.50	-21.6	8,563	-0.25%
2020/11/12	5.1	105.00	16.1	104.25	104.50	-11	8,433	-0.13%
2020/11/11	4	102.13	3	101.67	102.50	1	8,359	0.01%
2020/11/10	25.3	102.50	58.4	102.69	100.50	-33.1	8,369	-0.40%
2020/11/09	39.3	103.88	14	103.89	104.00	25.3	8,364	0.30%
2020/11/06	60	104.38	3	103.50	103.00	57	8,358	0.68%
2020/11/05	6.2	101.78	9	102.22	103.00	-2.8	8,347	-0.03%
2020/11/04	11	103.82	32	103.91	102.50	-21	8,368	-0.25%
2020/11/03	1	101.00	1.2	100.92	100.50	-0.2	8,487	0.00%
2020/11/02	2	99.75	12	99.13	99.50	-10	8,522	-0.12%
2020/10/30	20.1	99.80	10	100.35	98.50	10.1	8,509	0.12%
2020/10/29	11.2	99.76	32	99.78	100.50	-20.8	8,513	-0.24%
2020/10/28	25	102.98	11	102.55	102.00	14	8,516	0.16%
2020/10/27	2.1	102.27	21.5	103.02	104.50	-19.4	8,513	-0.23%
2020/10/26	21	103.07	10	103.30	102.00	11	8,498	0.13%
2020/10/23	4	102.75	7	103.64	104.00	-3	8,564	-0.04%
2020/10/22	9	101.39	102	100.50	101.00	-93	8,547	-1.09%	大賣/
2020/10/21	5	102.70	14.1	103.64	102.50	-9.1	8,582	-0.11%
2020/10/20	1.1	103.41	4.6	102.93	102.50	-3.5	8,585	-0.04%
2020/10/19	18.1	103.06	18	102.47	103.00	0.1	8,628	0.00%
2020/10/16	36	103.97	2	103.50	101.00	34	8,639	0.39%
2020/10/15	34	104.29	12	103.50	103.50	22	8,629	0.25%
2020/10/14	114.7	107.92	90.1	106.54	105.00	24.7	8,754	0.28%	大買/
2020/10/13	61	105.30	40	104.80	106.00	21	8,527	0.25%
2020/10/12	19.4	104.99	54.6	105.01	106.00	-35.2	8,498	-0.41%
2020/10/08	142	101.46	26	101.98	101.00	116	8,424	1.38%	大買/鉅額交易
2020/10/07	40	104.94	108	104.34	102.50	-68	8,470	-0.80%	大賣/
2020/10/06	43	104.55	52	104.54	104.50	-9	8,478	-0.11%
2020/10/05	41	101.87	57.1	102.60	103.50	-16.1	8,798	-0.18%
2020/09/30	93	100.93	28.5	100.49	101.50	64.5	9,160	0.70%
2020/09/29	50	100.91	35	100.38	101.00	15	9,258	0.16%
2020/09/28	56	100.08	97	100.78	102.00	-41	9,259	-0.44%
2020/09/25	39	95.85	42.1	96.35	94.60	-3.1	9,281	-0.03%
2020/09/24	38	98.87	38	98.74	97.10	0	9,450	0.00%
2020/09/23	41	99.82	37.1	100.23	102.00	3.9	9,534	0.04%
2020/09/22	25	97.17	97	96.91	98.00	-72	9,348	-0.77%
2020/09/21	12.2	99.03	56.2	98.13	97.40	-44.1	9,295	-0.47%
2020/09/18	16.2	99.10	29.1	99.33	98.60	-12.9	9,229	-0.14%
2020/09/17	54	101.06	36.1	101.62	100.00	17.9	9,114	0.20%
2020/09/16	59	100.79	56	101.01	100.00	3	8,922	0.03%
2020/09/15	111.7	99.66	101.9	100.21	102.00	9.8	8,637	0.11%	大買/大賣/
2020/09/14	187	99.26	137	98.31	96.70	50	8,137	0.61%	大買/大賣/
2020/09/11	41.5	93.23	105	93.16	95.30	-63.5	7,562	-0.84%	大賣/
2020/09/10	543	89.99	14	89.75	89.20	529	7,233	7.31%	大買/鉅額交易
2020/09/09	14	87.42	24	88.58	89.00	-10	7,201	-0.14%
2020/09/08	2	87.60	1	87.50	88.20	1	7,241	0.01%
2020/09/07	5	87.82	13	88.41	87.40	-8	7,315	-0.11%
2020/09/04	15	86.49	17	86.72	87.40	-2	7,363	-0.03%
2020/09/03	10	89.05	8	89.05	88.00	2	7,371	0.03%
2020/09/02	4	86.88	7	86.90	87.30	-3	7,348	-0.04%
2020/09/01	4	85.33	6	85.82	85.10	-2	7,370	-0.03%
2020/08/31	1	87.90	1	86.30	86.30	0	7,492	0.00%
2020/08/28	9	86.77	7	87.20	87.20	2	7,879	0.03%
2020/08/27	30.2	88.55	9	87.98	88.10	21.2	7,968	0.27%
2020/08/26	10	87.45	29	87.95	89.50	-19	8,010	-0.24%
2020/08/25	3	84.93	2	85.30	85.00	1	7,989	0.01%
2020/08/24	3	84.20	20	84.02	85.00	-17	8,016	-0.21%
2020/08/21	28	84.13	9	83.76	84.50	19	8,076	0.24%
2020/08/20	36	81.95	66	82.58	81.50	-30	8,083	-0.37%
2020/08/19	17	87.81	28	87.92	86.20	-11	8,041	-0.14%
2020/08/18	29	89.55	19	89.38	88.80	10	8,071	0.12%
2020/08/17	16	92.19	3	92.27	91.70	13	8,058	0.16%
2020/08/14	10	91.72	21	92.18	92.60	-11	8,104	-0.14%
2020/08/13	6	92.68	13	92.34	91.60	-7	8,157	-0.09%
2020/08/12	27	93.14	10	92.98	93.10	17	8,303	0.20%
2020/08/11	27	95.24	27	95.58	94.60	0	8,348	0.00%
2020/08/10	11	97.67	7	97.69	96.10	4	8,378	0.05%
2020/08/07	77	100.70	167	100.01	98.50	-90	8,401	-1.07%	大賣/
2020/08/05	26	97.78	19	97.57	97.50	7	8,329	0.08%
2020/08/04	7	96.41	16	96.35	96.60	-9	8,709	-0.10%
2020/08/03	33	96.38	9	96.28	96.10	24	9,128	0.26%
2020/07/31	28	96.60	52	95.50	97.20	-24	9,216	-0.26%
2020/07/30	31.1	94.29	10	94.32	94.50	21.1	9,312	0.23%
2020/07/29	36	93.24	14	92.61	93.80	22	9,369	0.23%
2020/07/28	77	96.83	52	94.53	91.90	25	9,396	0.27%
2020/07/27	14	96.34	11	96.10	95.90	3	9,428	0.03%
2020/07/24	63	99.04	74	97.76	96.10	-11	9,679	-0.11%
2020/07/23	18	98.62	17	98.89	98.60	1	9,680	0.01%
2020/07/22	36.5	98.82	14	98.85	99.10	22.5	9,783	0.23%
2020/07/21	1	96.80	8	97.09	97.70	-7	9,763	-0.07%
2020/07/20	15	95.58	18	95.61	95.40	-3	9,771	-0.03%
2020/07/17	40	98.57	46	98.92	97.20	-6	9,794	-0.06%
2020/07/16	15	96.69	47	96.53	96.30	-32	9,711	-0.33%
2020/07/15	39	97.60	26.1	97.58	96.00	12.9	9,738	0.13%
2020/07/14	63	99.53	27.3	98.68	97.70	35.7	9,932	0.36%
2020/07/13	25.1	101.58	18	101.42	102.00	7.1	9,837	0.07%
2020/07/10	78	102.60	85.2	102.46	101.00	-7.2	9,772	-0.07%
2020/07/09	200	108.74	158.1	109.29	107.00	41.9	9,605	0.44%	大買/大賣/
2020/07/08	63.1	104.95	109	107.78	110.50	-45.9	9,125	-0.50%	大賣/
2020/07/07	32	100.93	66	100.53	101.00	-34	8,593	-0.40%
2020/07/06	42.2	100.08	68	100.78	101.00	-25.8	8,494	-0.30%
2020/07/03	99.2	100.28	97	100.70	98.20	2.2	8,424	0.03%
2020/07/02	53.2	98.73	109	99.02	99.10	-55.8	8,282	-0.67%	大賣/
2020/07/01	40.1	94.99	79	95.29	95.60	-38.9	7,965	-0.49%
2020/06/30	3	89.80	115	90.34	90.50	-112	7,750	-1.45%	大賣/鉅額交易
2020/06/29	119	90.46	8	90.48	90.60	111	7,847	1.41%	大買/鉅額交易
2020/06/24	12	92.42	13	92.33	91.90	-1	7,896	-0.01%
2020/06/23	10	92.75	8	92.59	92.20	2	8,098	0.02%
2020/06/22	11	93.75	12	94.42	93.40	-1	8,226	-0.01%
2020/06/19	6	94.10	16	94.02	93.40	-10	8,300	-0.12%
2020/06/18	11	92.98	20	93.09	93.10	-9	8,361	-0.11%
2020/06/17	7	92.93	14	92.58	93.00	-7	8,467	-0.08%
2020/06/16	3	92.57	2	93.30	93.30	1	8,585	0.01%
2020/06/15	1	91.60	2	91.10	89.90	-1	8,755	-0.01%
2020/06/12	8.5	87.67	7	89.00	91.40	1.5	8,897	0.02%
2020/06/11	16	92.54	4	93.90	90.10	12	9,037	0.13%
2020/06/10	7	94.47	7	94.94	94.50	0	9,128	0.00%
2020/06/09	3	93.07	2	93.25	93.70	1	9,272	0.01%
2020/06/08	24	94.60	6.4	94.73	93.00	17.6	9,412	0.19%
2020/06/05	2	94.00	4	93.93	94.00	-2	9,435	-0.02%
2020/06/04	9	93.81	61	94.53	93.50	-52	9,492	-0.55%
2020/06/03	35	95.75	32	96.13	93.70	3	9,494	0.03%
2020/06/02	23	93.25	19	93.17	91.10	4	9,284	0.04%
2020/06/01	35	91.84	47	91.40	91.90	-12	9,379	-0.13%
2020/05/29	11.5	88.32	13	88.38	90.80	-1.5	9,702	-0.02%
2020/05/28	10	88.67	7	88.30	87.80	3	9,720	0.03%
2020/05/27	11	89.37	9	90.10	88.80	2	9,788	0.02%
2020/05/26	6	88.80	7	88.99	88.50	-1	9,806	-0.01%
2020/05/25	14	86.38	36	86.91	88.80	-22	9,789	-0.22%
2020/05/22	28	86.71	14	87.63	85.90	14	9,781	0.14%
2020/05/21	3	86.90	8.1	87.83	88.80	-5.1	9,752	-0.05%
2020/05/20	41	85.40	6	85.45	85.30	35	9,695	0.36%
2020/05/19	67.2	86.55	8	86.64	86.70	59.2	9,667	0.61%
2020/05/18	81	86.34	171	86.83	85.80	-90	9,616	-0.94%	大賣/
2020/05/15	8	91.50	5	93.22	91.10	3	9,483	0.03%
2020/05/14	10	93.48	4	93.73	92.30	6	9,493	0.06%
2020/05/13	18	93.79	7.1	93.82	95.30	11	9,489	0.12%
2020/05/12	13.1	94.50	15	94.36	93.40	-2	9,548	-0.02%
2020/05/11	66.3	98.87	18	99.76	97.50	48.3	9,540	0.51%
2020/05/08	21	94.89	72	94.74	96.10	-51	9,189	-0.55%
2020/05/07	33.1	90.52	54	91.26	91.40	-20.9	8,821	-0.24%
2020/05/06	82	90.27	68	89.74	89.00	14	8,781	0.16%
2020/05/05	9	89.86	11	88.74	88.50	-2	8,759	-0.02%
2020/05/04	13	88.54	77.1	88.25	88.50	-64.1	9,065	-0.71%
2020/04/30	25	91.69	35.1	92.04	90.60	-10.1	9,148	-0.11%
2020/04/29	43	93.30	32	92.64	91.50	11	9,139	0.12%
2020/04/28	13	89.96	6	89.12	89.80	7	8,958	0.08%
2020/04/27	15	88.60	15	88.82	88.70	0	9,014	0.00%
2020/04/24	3	86.90	0	0.00	87.60	3	8,918	0.03%
2020/04/23	0	0.00	2	87.75	87.00	-2	8,920	-0.02%
2020/04/22	27	85.64	20	84.76	87.50	7	8,959	0.08%
2020/04/21	30	87.81	47	87.38	86.10	-17	8,978	-0.19%
2020/04/20	16	86.78	11.8	87.44	87.90	4.2	9,018	0.05%
2020/04/17	19	90.52	32	91.17	88.10	-13	8,971	-0.14%
2020/04/16	11	87.74	1.1	87.51	87.80	9.9	8,827	0.11%
2020/04/15	4	88.25	8.2	88.35	87.80	-4.2	8,853	-0.05%
2020/04/14	12	87.27	18	87.24	88.00	-6	9,047	-0.07%
2020/04/13	4	85.05	4	84.88	85.30	0	9,083	0.00%
2020/04/10	2.1	86.53	3	87.60	86.20	-0.9	9,123	-0.01%
2020/04/09	22	88.48	4	87.73	86.50	18	9,195	0.20%
2020/04/08	376	91.04	22	90.94	89.60	354	9,340	3.79%	大買/鉅額交易
2020/04/07	36.8	86.48	33	87.77	87.30	3.8	9,232	0.04%
2020/04/06	17	80.70	7.3	80.54	81.20	9.7	9,085	0.11%
2020/04/01	3	78.17	6.3	78.55	79.50	-3.3	9,076	-0.04%
2020/03/31	9	78.62	6	78.82	77.90	3	9,050	0.03%
2020/03/30	4	76.50	14	74.70	78.40	-10	9,000	-0.11%
2020/03/27	9	77.11	17	77.81	75.70	-8	8,991	-0.09%
2020/03/26	8	74.05	22	73.51	75.70	-14	8,840	-0.16%
2020/03/25	15	74.78	8	75.20	75.70	7	8,754	0.08%
2020/03/24	6	68.92	8	68.34	69.80	-2	8,674	-0.02%
2020/03/23	13	63.57	11	63.74	63.80	2	8,641	0.02%
2020/03/20	25	62.04	17.1	62.85	63.30	7.9	8,804	0.09%
2020/03/19	25	58.80	31	60.93	57.60	-6	8,700	-0.07%
2020/03/18	10	70.54	9	69.59	64.00	1	8,591	0.01%
2020/03/17	6	72.52	9.5	72.41	70.50	-3.5	8,513	-0.04%
2020/03/16	30	76.54	39	79.22	75.60	-9	8,509	-0.11%
2020/03/13	26	81.48	10	79.92	83.50	16	8,405	0.19%
2020/03/12	18	88.01	114	86.11	87.70	-96	8,233	-1.17%	大賣/
2020/03/11	15	95.05	5	93.64	92.40	10	8,168	0.12%
2020/03/10	4	92.78	14	92.20	95.90	-10	8,272	-0.12%
2020/03/09	27	94.65	16	94.62	92.40	11	8,457	0.13%
2020/03/06	20	99.82	20	99.93	98.60	0	8,419	0.00%
2020/03/05	5	99.42	12	99.52	99.60	-7	8,434	-0.08%
2020/03/04	208	99.73	109	98.59	96.80	99	8,409	1.18%	大買/大賣/
2020/03/03	47	96.72	16	96.58	95.70	31	8,435	0.37%
2020/03/02	35	91.37	9	91.54	94.40	26	8,804	0.30%
2020/02/27	20	92.43	7	93.29	90.00	13	9,012	0.14%
2020/02/26	7	96.71	5	97.02	96.00	2	8,934	0.02%
2020/02/25	12	94.02	15	95.29	97.80	-3	8,892	-0.03%
2020/02/24	8	95.45	6	96.17	95.00	2	8,833	0.02%
2020/02/21	2	97.65	1	97.50	97.80	1	8,794	0.01%
2020/02/20	14	98.13	10	98.51	97.60	4	8,782	0.05%
2020/02/19	7	97.40	1	97.60	97.70	6	8,733	0.07%
2020/02/18	12	97.88	1	98.50	96.50	11	8,702	0.13%
2020/02/17	27	97.53	5	97.74	97.20	22	8,639	0.25%
2020/02/14	5	99.98	3	99.97	99.90	2	8,553	0.02%
2020/02/13	14	102.57	267	101.37	100.00	-253	8,543	-2.96%	大賣/鉅額交易
2020/02/12	15	101.67	37	102.49	101.00	-22	8,589	-0.26%
2020/02/11	21	98.70	16	99.38	99.70	5	8,629	0.06%
2020/02/10	22	95.64	7	96.34	95.40	15	8,773	0.17%
2020/02/07	116	97.23	7	99.74	97.00	109	9,047	1.20%	大買/鉅額交易
2020/02/06	15	98.95	4	99.03	100.50	11	9,113	0.12%
2020/02/05	25	99.33	18	99.73	97.80	7	9,034	0.08%
2020/02/04	16.1	95.91	19	96.33	96.40	-2.9	8,705	-0.03%
2020/02/03	21	88.40	13	91.03	94.90	8	8,610	0.09%
2020/01/31	16	90.57	21	90.52	91.20	-5	8,511	-0.06%
2020/01/30	27	89.77	159	87.57	87.30	-132	8,531	-1.55%	大賣/鉅額交易
2020/01/20	1	95.10	7	96.09	96.90	-6	8,456	-0.07%
2020/01/17	2	95.20	36	95.39	94.50	-34	8,431	-0.40%
2020/01/16	25	94.36	22	93.70	95.30	3	8,427	0.04%
2020/01/15	16	96.24	47	96.29	95.80	-31	8,401	-0.37%
2020/01/14	32	94.97	10	94.60	95.20	22	8,835	0.25%
2020/01/13	33	90.40	7	90.66	90.70	26	9,053	0.29%
2020/01/10	33	89.39	70	88.46	89.30	-37	9,268	-0.40%
2020/01/09	28	91.59	9	91.33	91.80	19	9,510	0.20%
2020/01/08	31	93.34	14	95.38	90.20	17	10,031	0.17%
2020/01/07	23	98.76	14	97.97	97.60	9	10,026	0.09%
2020/01/06	21	101.30	38	101.87	100.00	-17	10,400	-0.16%
2020/01/03	56	102.88	12	102.88	101.50	44	10,881	0.40%
2020/01/02	69	104.37	40	104.55	105.00	29	11,064	0.26%
2019/12/31	4	99.10	1	99.70	99.50	3	10,948	0.03%
2019/12/30	6	99.63	42	100.43	99.00	-36	11,076	-0.33%
2019/12/27	44	101.95	2	101.50	101.50	42	11,597	0.36%
2019/12/26	3	100.03	6	99.88	100.00	-3	11,658	-0.03%
2019/12/25	2	100.50	3	99.77	100.00	-1	11,688	-0.01%
2019/12/24	61	98.94	27	99.96	98.30	34	11,747	0.29%
2019/12/23	21	100.39	5	101.34	99.90	16	11,804	0.14%
2019/12/20	9	104.50	1	105.50	103.50	8	11,897	0.07%
2019/12/19	22	105.27	8	105.31	105.50	14	12,162	0.12%
2019/12/18	1	108.00	3	107.17	106.00	-2	12,220	-0.02%
2019/12/17	25	108.62	61	108.84	109.50	-36	12,325	-0.29%
2019/12/16	4	104.50	2	105.00	104.50	2	12,218	0.02%
2019/12/13	33	105.11	33	105.80	104.50	0	12,755	0.00%
2019/12/12	19	105.34	8	104.75	104.50	11	13,105	0.08%
2019/12/11	11	105.27	7	104.64	104.00	4	13,238	0.03%
2019/12/10	25	102.22	6	102.25	102.00	19	13,436	0.14%
2019/12/09	31	103.85	6	104.00	103.50	25	13,574	0.18%
2019/12/06	17	104.74	9	105.61	105.50	8	13,831	0.06%
2019/12/05	16	106.03	2	106.00	104.00	14	14,405	0.10%
2019/12/04	13	108.62	15	111.60	107.50	-2	14,663	-0.01%
2019/12/03	4	106.38	12	106.92	108.50	-8	14,865	-0.05%
2019/12/02	26	106.88	83	104.90	106.00	-57	15,401	-0.37%
2019/11/29	31	111.73	32	111.77	111.50	-1	15,404	-0.01%
2019/11/28	48	113.69	47	114.71	112.00	1	15,298	0.01%
2019/11/27	40	110.54	33	111.03	111.00	7	14,921	0.05%
2019/11/26	44	106.09	40	107.91	108.50	4	14,529	0.03%
2019/11/22	0	0.00	4	96.03	97.40	-4	14,415	-0.03%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/18	0	0.00	2	102.00	101.00	-2	14,718	-0.01%
2019/11/15	1	99.80	0	0.00	99.90	1	14,824	0.01%
2019/11/14	1	101.00	1	101.00	101.00	0	14,868	0.00%
2019/11/13	1	103.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	0	0.00	6	97.00	98.10	-6	15,137	-0.04%
2019/11/11	6	105.08	4	105.00	103.00	2	15,473	0.01%
2019/11/08	20.2	110.32	16	108.66	108.50	4.2	15,364	0.03%
2019/11/07	9	110.22	808	111.22	109.50	-799	15,210	-5.25%	大賣/鉅額交易
2019/11/06	9	117.39	2	117.50	115.00	7	15,132	0.05%
2019/11/05	11	120.73	16	121.75	124.00	-5	14,872	-0.03%
2019/11/04	3	114.00	30	114.58	115.00	-27	14,941	-0.18%
2019/11/01	7	112.36	2	111.00	114.50	5	15,078	0.03%
2019/10/31	4	111.50	65	108.00	108.50	-61	15,118	-0.40%
2019/10/30	1	112.00	3	111.00	112.00	-2	15,199	-0.01%
2019/10/29	10	110.35	84	110.14	109.50	-74	15,252	-0.49%
2019/10/28	70	117.59	4	117.38	116.50	66	15,252	0.43%
2019/10/25	1	113.00	2	114.75	113.50	-1	15,235	-0.01%
2019/10/24	1	115.00	58	116.16	115.50	-57	15,301	-0.37%
2019/10/23	3	118.83	65	116.71	115.00	-62	15,372	-0.40%
2019/10/22	33	119.74	47	119.01	119.00	-14	15,430	-0.09%
2019/10/21	56	109.96	14	111.79	113.00	42	15,094	0.28%
2019/10/18	16	109.44	17	109.79	108.00	-1	15,045	-0.01%
2019/10/17	17	104.82	38	105.47	110.00	-21	15,039	-0.14%
2019/10/16	71	103.18	40	107.08	100.50	31	14,737	0.21%
2019/10/15	15	106.53	13	106.08	106.00	2	14,272	0.01%
2019/10/14	43	106.57	29	107.41	107.50	14	14,100	0.10%
2019/10/09	86	94.20	70	98.02	100.50	16	13,740	0.12%
2019/10/08	112	91.25	26	91.28	91.40	86	13,266	0.65%	大買/
2019/10/07	8	88.65	20	88.87	88.70	-12	13,351	-0.09%
2019/10/04	17	87.99	15	88.00	87.60	2	13,312	0.02%
2019/10/03	57	89.24	45	89.29	88.30	12	13,326	0.09%
2019/10/02	7	85.03	3	85.50	85.80	4	12,862	0.03%
2019/10/01	3	84.07	4	84.50	84.70	-1	12,819	-0.01%
2019/09/27	5	83.24	6	82.98	83.90	-1	12,934	-0.01%
2019/09/26	163	84.02	0	0.00	84.40	163	12,980	1.26%	大買/鉅額交易
2019/09/25	7	83.20	12	83.51	83.90	-5	12,975	-0.04%
2019/09/24	16	84.13	18	83.83	82.60	-2	13,061	-0.02%
2019/09/23	29	87.46	17	87.71	87.50	12	12,912	0.09%
2019/09/20	22	87.01	42	86.74	87.30	-20	13,227	-0.15%
2019/09/19	25	86.27	11	86.32	86.60	14	13,442	0.10%
2019/09/18	29	86.72	38	86.94	86.00	-9	13,397	-0.07%
2019/09/17	29	85.65	20	85.36	85.40	9	12,890	0.07%
2019/09/16	7	82.51	21	82.99	84.00	-14	12,510	-0.11%
2019/09/12	29	82.65	34	82.70	82.00	-5	12,372	-0.04%
2019/09/11	14	81.54	11	81.07	80.50	3	12,101	0.02%
2019/09/10	14	81.24	25	81.72	81.20	-11	11,925	-0.09%
2019/09/09	68	80.91	121	81.92	83.00	-53	11,628	-0.46%	大賣/
2019/09/06	28	78.82	41.4	78.85	78.00	-13.4	10,977	-0.12%
2019/09/05	22	76.82	18	76.90	76.20	4	10,564	0.04%
2019/09/04	41	73.16	126	73.55	77.10	-85	10,169	-0.84%	大賣/
2019/09/03	42	70.03	42	70.60	70.10	0	9,589	0.00%
2019/09/02	27	68.26	5	68.42	68.70	22	9,455	0.23%
2019/08/30	22	68.21	7	67.71	67.00	15	9,453	0.16%
2019/08/29	16	66.73	7	67.41	67.50	9	9,601	0.09%
2019/08/28	4	65.18	3	65.53	65.90	1	9,688	0.01%
2019/08/27	16	66.81	12	65.62	66.00	4	9,756	0.04%
2019/08/26	141	66.05	136	65.64	66.00	5	9,649	0.05%	大買/大賣/
2019/08/23	25	69.71	108	69.77	69.50	-83	9,512	-0.87%	大賣/
2019/08/22	8	72.03	41	71.58	71.50	-33	9,384	-0.35%
2019/08/21	4	70.80	3	71.13	71.40	1	9,339	0.01%
2019/08/20	7	71.66	4	71.88	70.50	3	9,302	0.03%
2019/08/19	10	70.72	45	71.14	70.80	-35	9,206	-0.38%
2019/08/16	17	70.91	73	70.76	70.10	-56	9,176	-0.61%
2019/08/15	12	71.08	8	71.19	71.20	4	9,143	0.04%
2019/08/14	84	74.60	53	74.99	74.20	31	9,003	0.34%
2019/08/13	3	71.30	30	71.67	71.30	-27	8,675	-0.31%
2019/08/12	22	71.08	20	71.27	71.10	2	8,647	0.02%
2019/08/08	29	71.06	49	72.01	71.40	-20	8,592	-0.23%
2019/08/07	16	69.48	10	69.79	69.90	6	8,444	0.07%
2019/08/06	11	66.22	75	64.49	69.20	-64	8,398	-0.76%
2019/08/05	15	69.03	2	67.00	66.80	13	8,224	0.16%
2019/08/02	9	71.79	1	72.70	72.70	8	8,045	0.10%
2019/08/01	30	71.92	3	72.33	73.50	27	7,985	0.34%
2019/07/31	86	71.29	3	71.10	71.00	83	7,850	1.06%
2019/07/30	2	71.25	48	72.17	71.70	-46	7,746	-0.59%
2019/07/29	10	74.51	5	74.02	73.80	5	7,627	0.07%
2019/07/26	35	73.82	12	74.10	74.30	23	7,588	0.30%
2019/07/25	16	73.18	9	73.60	74.60	7	7,550	0.09%
2019/07/24	28	73.38	14	73.41	72.80	14	7,436	0.19%
2019/07/23	54	74.50	100	74.05	72.80	-46	7,315	-0.63%
2019/07/22	69	73.81	24	74.09	74.00	45	7,166	0.63%
2019/07/19	59	71.72	58	70.96	72.40	1	6,836	0.01%
2019/07/18	16	68.33	44	68.17	68.90	-28	6,579	-0.43%
2019/07/17	14	69.69	10	69.39	69.00	4	6,507	0.06%
2019/07/16	68	70.15	121	68.65	68.50	-53	6,374	-0.83%	大賣/
2019/07/15	91	69.78	6	70.15	69.80	85	6,340	1.34%
2019/07/12	5	72.30	4	71.48	72.00	1	6,566	0.02%
2019/07/11	53	72.00	199	73.00	72.50	-146	6,451	-2.26%	大賣/鉅額交易
2019/07/10	16	67.46	6	67.83	68.40	10	6,067	0.16%
2019/07/09	17	67.61	19	67.49	67.50	-2	5,994	-0.03%
2019/07/08	6	66.13	4	65.88	66.40	2	5,837	0.03%
2019/07/05	3	64.60	8	64.80	65.10	-5	5,746	-0.09%
2019/07/04	35	65.44	8	64.36	64.00	27	5,678	0.48%
2019/07/03	34	66.18	43	66.06	65.00	-9	5,522	-0.16%
2019/07/02	22	65.26	26	65.27	66.00	-4	5,438	-0.07%
2019/07/01	42	65.86	26	65.82	65.60	16	5,352	0.30%
2019/06/28	19	64.54	19	64.41	64.50	0	5,160	0.00%
2019/06/27	259	62.81	17	63.24	65.00	242	5,060	4.78%	大買/鉅額交易
2019/06/26	47	59.96	46	59.69	60.20	1	4,783	0.02%
2019/06/25	12	56.74	15	57.09	57.10	-3	4,876	-0.06%
2019/06/24	12	56.97	7	58.01	57.40	5	5,093	0.10%
2019/06/21	5.1	57.54	5	56.88	56.10	0	5,048	0.00%
2019/06/20	6	55.03	20	55.43	56.60	-14	4,983	-0.28%
2019/06/19	9	54.72	28	54.80	55.10	-19	5,046	-0.38%
2019/06/18	13	53.25	5	53.12	53.00	8	4,947	0.16%
2019/06/17	2	52.25	2	52.65	52.80	0	4,964	0.00%
2019/06/14	3	52.50	5	52.42	52.00	-2	5,048	-0.04%
2019/06/13	7	52.01	4	52.50	53.00	3	5,187	0.06%
2019/06/12	6	52.73	7	52.89	52.10	-1	5,480	-0.02%
2019/06/11	6	51.25	16	51.77	52.10	-10	5,405	-0.19%
2019/06/10	3	51.53	3	51.73	51.50	0	5,338	0.00%
2019/06/06	2	49.93	3	49.80	50.80	-1	5,275	-0.02%
2019/06/05	116	50.73	133	50.27	49.95	-17	5,209	-0.33%	大買/大賣/
2019/06/04	34	48.38	10	48.59	48.55	24	5,016	0.48%
2019/06/03	3	46.50	7	47.66	48.15	-4	4,902	-0.08%
2019/05/31	93	43.41	0	0.00	43.80	93	4,754	1.96%
2019/05/29	4	41.46	2	41.45	41.65	2	4,759	0.04%
2019/05/28	1	41.70	1	41.40	41.90	0	4,771	0.00%
2019/05/27	2	41.45	3	41.03	41.35	-1	4,812	-0.02%
2019/05/24	5	41.34	7	41.81	41.50	-2	4,878	-0.04%
2019/05/23	1	40.90	2	40.83	41.25	-1	4,893	-0.02%
2019/05/22	7	42.83	4	42.71	41.80	3	4,936	0.06%
2019/05/21	5	40.74	2	41.18	42.20	3	5,003	0.06%
2019/05/20	9	41.36	25	40.48	41.40	-16	5,012	-0.32%
2019/05/17	4	44.00	7	43.80	43.80	-3	5,016	-0.06%
2019/05/16	3	46.55	0	0.00	45.25	3	5,312	0.06%
2019/05/15	1	47.65	0	0.00	47.50	1	5,368	0.02%
2019/05/14	4	46.83	1	46.70	46.70	3	5,442	0.06%
2019/05/13	6	48.47	6	49.14	47.80	0	5,543	0.00%
2019/05/10	33	51.31	2	51.00	51.00	31	5,558	0.56%
2019/05/09	0	0.00	1	51.30	50.40	-1	5,544	-0.02%
2019/05/07	5	51.06	0	0.00	51.20	5	5,530	0.09%
2019/05/06	13	50.87	0	0.00	50.70	13	5,630	0.23%
2019/05/03	1	53.00	11	52.82	52.70	-10	5,628	-0.18%
2019/05/02	0	0.00	5	52.68	53.00	-5	5,637	-0.09%
2019/04/29	4	50.18	2	50.60	50.00	2	5,725	0.03%
2019/04/26	3	51.20	0	0.00	51.70	3	5,741	0.05%
2019/04/24	3	53.13	3	53.03	52.90	0	5,765	0.00%
2019/04/23	2	53.10	0	0.00	53.50	2	5,780	0.03%
2019/04/22	3	54.27	0	0.00	54.00	3	5,789	0.05%
2019/04/19	2	54.50	2	54.35	54.00	0	5,830	0.00%
2019/04/18	23	55.30	23	55.36	53.70	0	5,847	0.00%
2019/04/17	7	52.81	1	52.70	52.70	6	5,583	0.11%
2019/04/16	3	52.50	0	0.00	52.70	3	5,734	0.05%
2019/04/12	1	52.40	1	52.00	52.00	0	5,956	0.00%
2019/04/11	1	53.70	7	53.41	53.10	-6	6,111	-0.10%
2019/04/10	0	0.00	1	53.90	54.00	-1	6,532	-0.02%
2019/04/09	0	0.00	2	55.00	54.00	-2	7,067	-0.03%
2019/04/08	3	54.60	4	54.75	54.30	-1	7,208	-0.01%
2019/04/03	3	52.97	4	53.45	53.30	-1	7,461	-0.01%
2019/04/02	0	0.00	7	55.41	54.30	-7	7,776	-0.09%
2019/04/01	2	55.65	1	55.00	54.00	1	7,759	0.01%
2019/03/29	11	54.32	122	54.36	54.00	-111	7,666	-1.45%	大賣/鉅額交易
2019/03/28	478	56.00	52	55.42	52.80	426	7,511	5.67%	大買/鉅額交易
2019/03/27	16	51.94	29.5	52.27	53.90	-13.5	7,012	-0.19%
2019/03/26	5	48.90	0	0.00	49.00	5	6,655	0.08%
2019/03/25	4	48.75	20	48.69	48.45	-16	6,643	-0.24%
2019/03/22	5	49.98	13	49.85	49.90	-8	6,623	-0.12%
2019/03/21	6	48.95	16	48.76	48.85	-10	6,491	-0.15%
2019/03/20	0	0.00	10	49.00	48.80	-10	6,638	-0.15%
2019/03/19	23	49.26	13	49.08	49.05	10	6,655	0.15%
2019/03/18	5	48.57	15	48.65	48.70	-10	6,553	-0.15%
2019/03/15	66	49.04	84	48.30	47.50	-18	6,382	-0.28%
2019/03/14	4	46.83	1	46.55	46.25	3	6,063	0.05%
2019/03/13	1	45.80	4	46.23	46.10	-3	6,087	-0.05%
2019/03/12	10	46.22	4	46.29	46.00	6	6,160	0.10%
2019/03/11	1	45.60	1	45.90	45.85	0	6,200	0.00%
2019/03/08	4	44.93	2	44.80	45.20	2	6,283	0.03%
2019/03/07	18	45.98	1	45.80	45.40	17	6,448	0.26%
2019/03/06	5	47.10	30	46.88	46.80	-25	6,502	-0.38%
2019/03/05	6	47.23	4	47.40	47.50	2	6,528	0.03%
2019/02/27	3	46.80	15	46.82	46.90	-12	6,590	-0.18%
2019/02/26	4	48.21	1	47.80	47.80	3	6,617	0.05%
2019/02/25	16	48.23	14	48.30	47.80	2	6,610	0.03%
2019/02/22	8	47.59	12	48.08	47.55	-4	6,555	-0.06%
2019/02/21	10	48.14	3	48.03	48.45	7	6,544	0.11%
2019/02/20	14	48.90	9	48.96	47.95	5	6,498	0.08%
2019/02/19	8	48.24	3	48.17	48.00	5	6,403	0.08%
2019/02/18	15	48.00	4	47.96	47.60	11	6,414	0.17%
2019/02/15	54	49.64	25	49.16	47.55	29	6,359	0.46%
2019/02/14	36	46.57	27	46.75	46.75	9	6,030	0.15%
2019/02/13	8	46.55	13	46.20	46.10	-5	5,949	-0.08%
2019/02/12	15	45.50	8	45.91	46.20	7	5,884	0.12%
2019/02/11	3	44.35	6	44.33	44.55	-3	5,769	-0.05%
2019/01/30	1	43.05	0	0.00	43.00	1	5,735	0.02%
2019/01/29	16	43.18	1	43.00	43.15	15	5,798	0.26%
2019/01/28	3	44.20	0	0.00	44.10	3	5,802	0.05%
2019/01/25	3	44.33	7	44.41	44.15	-4	5,810	-0.07%
2019/01/24	10	43.59	2	43.60	43.40	8	5,742	0.14%
2019/01/23	1	43.10	1	43.35	43.30	0	5,746	0.00%
2019/01/21	1	42.40	4	42.54	42.90	-3	5,709	-0.05%
2019/01/18	4	42.70	0	0.00	42.95	4	5,604	0.07%
2019/01/17	2	43.38	12	43.25	43.05	-10	5,601	-0.18%
2019/01/15	0	0.00	11	44.78	44.95	-11	5,569	-0.20%
2019/01/14	3	45.75	4	44.94	44.70	-1	5,556	-0.02%
2019/01/11	10	45.48	21	45.30	45.25	-11	5,558	-0.20%
2019/01/09	1	46.20	3	46.18	45.10	-2	5,407	-0.04%
2019/01/08	25	45.64	18	45.80	45.70	7	5,307	0.13%
2019/01/07	24	44.54	7	45.35	44.15	17	5,135	0.33%
2019/01/04	18	44.34	33	44.47	45.00	-15	5,047	-0.30%
2019/01/03	17	47.21	5	46.61	45.85	12	4,916	0.24%
2019/01/02	19	48.34	18	48.21	48.50	1	4,756	0.02%
2018/12/28	6	46.68	48	46.48	47.90	-42	4,319	-0.97%
2018/12/27	5	44.00	16	43.82	43.90	-11	3,808	-0.29%
2018/12/26	27	44.77	18	44.00	42.00	9	3,655	0.25%
2018/12/25	12	43.63	23.3	43.65	44.85	-11.3	3,311	-0.34%
2018/12/24	1.3	39.87	5	41.46	41.75	-3.8	2,931	-0.13%
2018/12/21	1	38.80	0	0.00	39.40	1	2,892	0.03%
2018/12/20	3	39.07	3	39.53	38.50	0	2,885	0.00%
2018/12/19	0	0.00	2	40.10	40.15	-2	2,911	-0.07%
2018/12/18	4	40.49	5	40.75	40.25	-1	2,911	-0.03%
2018/12/17	2	41.75	1	41.70	41.80	1	2,892	0.03%
2018/12/14	6	41.84	2	42.00	41.85	4	2,893	0.14%
2018/12/13	51	43.60	21	43.67	43.00	30	2,877	1.04%
2018/12/12	31	41.52	22	42.05	42.45	9	2,716	0.33%
2018/12/11	0	0.00	4	39.59	39.45	-4	2,657	-0.15%
2018/12/10	1	39.20	0	0.00	39.40	1	2,707	0.04%
2018/12/07	4	40.05	0	0.00	39.90	4	2,766	0.14%
2018/12/06	5	39.53	13	40.84	39.50	-8	2,882	-0.28%
2018/12/05	7	41.72	5	41.62	41.55	2	2,854	0.07%
2018/12/04	13	42.16	19	42.44	41.80	-6	2,842	-0.21%
2018/12/03	13	41.75	17	42.18	42.45	-4	2,839	-0.14%
2018/11/30	38	41.34	62	41.37	40.25	-24	2,770	-0.87%
2018/11/29	77	40.10	53	40.13	40.40	24	2,639	0.91%
2018/11/28	0	0.00	2	38.60	38.60	-2	2,650	-0.08%
2018/11/27	23	37.99	4	37.73	37.95	19	2,627	0.72%
2018/11/26	0	0.00	8	36.60	36.70	-8	2,557	-0.31%
2018/11/23	3	37.33	0	0.00	36.15	3	2,564	0.12%
2018/11/22	2	36.70	2	36.90	36.50	0	2,519	0.00%
2018/11/21	1	35.70	1	36.40	36.45	0	2,504	0.00%
2018/11/20	5	36.05	5	36.05	36.05	0	2,495	0.00%
2018/11/19	0	0.00	1	36.85	36.55	-1	2,480	-0.04%
2018/11/15	4	36.25	0	0.00	36.20	4	2,482	0.16%
2018/11/14	10	38.36	0	0.00	38.00	10	2,415	0.41%
2018/11/13	1	36.30	0	39.65	39.65	1	2,406	0.04%
2018/11/12	0	0.00	0	39.80	39.20	0	2,402	0.00%
2018/11/09	3	39.50	2	39.70	39.35	1	2,445	0.04%
2018/11/08	3	42.03	1	41.10	40.15	2	2,469	0.08%
2018/11/07	1	41.50	1	41.75	41.35	0	2,494	0.00%
2018/11/06	5	41.74	5	41.58	41.00	0	2,523	0.00%
2018/11/05	2	41.03	3	40.75	40.90	-1	2,478	-0.04%
2018/11/02	2	40.45	17	40.55	40.30	-15	2,474	-0.61%
2018/11/01	1	40.00	2	39.78	39.80	-1	2,459	-0.04%
2018/10/31	0	0.00	3	38.45	38.40	-3	2,464	-0.12%
2018/10/29	0	0.00	2	36.05	36.20	-2	2,473	-0.08%
2018/10/26	2	36.28	1	37.05	35.90	1	2,504	0.04%
2018/10/25	5	36.57	3	36.75	36.50	2	2,539	0.08%
2018/10/24	3	39.52	7	39.21	39.40	-4	2,583	-0.15%
2018/10/23	7	41.14	5	40.35	40.25	2	2,666	0.07%
2018/10/22	2	42.68	0	0.00	42.35	2	2,671	0.07%
2018/10/19	27	41.53	1	41.40	42.45	26	2,701	0.96%
2018/10/16	2	40.15	0	0.00	39.95	2	2,978	0.07%
2018/10/12	1	38.45	1	37.35	39.30	0	3,074	0.00%
2018/10/11	0	0.00	1	37.75	37.50	-1	3,112	-0.03%
2018/10/08	0	0.00	13	42.50	42.75	-13	3,154	-0.41%
2018/10/05	9	44.37	8	44.73	43.55	1	3,258	0.03%
2018/10/03	2	48.63	2	47.70	47.70	0	3,350	0.00%
2018/10/02	2	49.50	2	49.20	49.20	0	3,405	0.00%
2018/10/01	2	49.15	1	49.10	49.40	1	3,436	0.03%
2018/09/27	0	0.00	2	49.10	48.75	-2	3,577	-0.06%
2018/09/26	20	49.70	3	49.87	49.40	17	3,633	0.47%
2018/09/21	0.2	48.20	1	47.95	48.20	-0.8	3,890	-0.02%
2018/09/19	1	49.05	0	0.00	47.70	1	4,123	0.02%
2018/09/18	1	47.60	2	48.35	48.55	-1	4,365	-0.02%
2018/09/17	3	48.70	0	0.00	49.00	3	4,447	0.07%
2018/09/14	1	46.70	1	48.50	48.70	0	4,592	0.00%
2018/09/13	0	0.00	410	46.47	46.70	-410	4,756	-8.62%	大賣/鉅額交易
2018/09/12	5	46.63	3	46.73	45.70	2	4,871	0.04%
2018/09/11	1	49.80	0	0.00	50.50	1	4,994	0.02%
2018/09/10	59	51.42	79	50.32	49.55	-20	5,604	-0.36%
2018/09/07	27	55.82	16	53.89	54.50	11	6,257	0.18%
2018/09/06	1	57.19	15	57.45	56.30	-14	6,334	-0.22%
2018/09/05	34	57.23	22	57.93	57.00	12	6,570	0.18%
2018/09/04	14	58.41	8	58.35	57.90	6	6,611	0.09%
2018/09/03	2	56.00	0.3	55.90	55.80	1.7	6,561	0.03%
2018/08/31	0	0.00	1	57.50	57.50	-1	6,616	-0.02%
2018/08/30	2	58.50	0	0.00	58.00	2	6,861	0.03%
2018/08/29	2	57.80	0	0.00	58.00	2	6,964	0.03%
2018/08/27	1.3	57.37	2	57.45	57.60	-0.7	7,060	-0.01%
2018/08/24	10	56.20	1	56.60	56.30	9	7,115	0.13%
2018/08/23	3	56.67	1	56.80	56.80	2	7,142	0.03%
2018/08/22	1	58.10	2	58.70	57.80	-1	7,151	-0.01%
2018/08/21	1	56.70	2	56.95	57.40	-1	7,158	-0.01%
2018/08/20	5	55.98	0	0.00	55.60	5	7,213	0.07%
2018/08/17	0	0.00	1	56.00	55.90	-1	7,281	-0.01%
2018/08/16	1	56.40	0	0.00	56.80	1	7,284	0.01%
2018/08/15	2	57.35	0	0.00	57.40	2	7,251	0.03%
2018/08/14	1.3	58.70	4	57.50	59.00	-2.7	7,260	-0.04%
2018/08/13	4	55.88	3	56.67	55.10	1	7,271	0.01%
2018/08/10	3	59.00	0	0.00	58.70	3	7,230	0.04%
2018/08/09	1	59.30	1	59.30	59.50	0	7,274	0.00%
2018/08/08	2	61.20	3	60.63	60.40	-1	7,342	-0.01%
2018/08/07	1	60.70	4	61.08	61.00	-3	7,403	-0.04%
2018/08/03	4	60.30	0	0.00	60.30	4	7,509	0.05%
2018/08/02	2	60.30	0	0.00	60.20	2	7,587	0.03%
2018/08/01	0	60.90	4	60.18	60.60	-4	7,627	-0.05%
2018/07/31	6	58.68	1	58.50	58.50	5	7,749	0.06%
2018/07/30	10	58.25	8	59.20	57.10	2	7,696	0.03%
2018/07/27	3	61.93	0	0.00	62.20	3	7,659	0.04%
2018/07/26	3	62.50	7	62.21	62.00	-4	7,659	-0.05%
2018/07/25	3	61.27	15	61.60	61.40	-12	7,631	-0.16%
2018/07/24	4	61.13	64	60.27	61.60	-60	7,564	-0.79%
2018/07/23	15	61.35	1	61.00	61.00	14	7,538	0.19%
2018/07/20	3	68.57	12	68.24	67.70	-9	7,467	-0.12%
2018/07/19	10	68.57	2	68.50	68.50	8	7,479	0.11%
2018/07/18	11	70.32	6	70.08	69.20	5	7,561	0.07%
2018/07/17	21	71.76	5	71.64	71.10	16	7,634	0.21%
2018/07/16	4	73.20	7	73.69	73.00	-3	7,668	-0.04%
2018/07/13	7	74.79	1	75.20	74.10	6	7,717	0.08%
2018/07/12	8	73.90	14	74.04	74.30	-6	7,777	-0.08%
2018/07/11	14	71.41	16	71.61	71.50	-2	7,951	-0.03%
2018/07/10	1	71.20	1	71.30	71.20	0	8,152	0.00%
2018/07/09	2	69.10	2	69.05	68.80	0	8,229	0.00%
2018/07/06	7	68.46	1	69.80	70.00	6	8,437	0.07%
2018/07/05	2	70.80	3	70.17	69.30	-1	8,417	-0.01%
2018/07/04	4	69.60	1	70.50	69.50	3	8,517	0.04%
2018/07/03	9	71.46	5	71.68	69.30	4	8,542	0.05%
2018/07/02	9	76.41	14	75.74	74.00	-5	8,382	-0.06%
2018/06/29	8	76.88	6	76.08	76.80	2	8,241	0.02%
2018/06/28	4	75.15	3	76.87	75.00	1	8,087	0.01%
2018/06/27	35	77.46	17	77.25	75.20	18	7,997	0.23%
2018/06/26	18	73.41	10	73.00	73.30	8	7,753	0.10%
2018/06/25	10	74.57	5	74.64	74.00	5	7,689	0.07%
2018/06/22	13	76.69	13	77.43	74.60	0	7,564	0.00%
2018/06/21	9	74.01	21	73.51	74.50	-12	7,364	-0.16%
2018/06/20	16	70.74	9	70.99	70.10	7	7,220	0.10%
2018/06/19	121	77.72	306	78.35	75.80	-185	6,988	-2.65%	大買/大賣/鉅額交易
2018/06/15	44	76.78	43	76.31	78.70	1	6,386	0.02%
2018/06/14	11	72.58	6	71.83	71.60	5	5,697	0.09%
2018/06/13	10	71.83	1,024	72.29	72.80	-1,014	5,649	-17.95%	大賣/鉅額交易
2018/06/12	3	68.87	462	69.28	68.80	-459	5,449	-8.42%	大賣/鉅額交易
2018/06/11	15	69.07	4	68.88	67.80	11	5,399	0.20%
2018/06/08	6	70.03	2	69.35	69.10	4	5,381	0.07%
2018/06/07	74	72.07	14	71.58	70.40	60	5,354	1.12%
2018/06/06	42	68.98	6	69.00	68.80	36	5,211	0.69%
2018/06/05	3	68.07	7	67.21	66.70	-4	5,110	-0.08%
2018/06/04	3	67.57	4	67.65	67.40	-1	5,120	-0.02%
2018/06/01	93	67.78	13	67.32	67.30	80	5,098	1.57%
2018/05/31	147	66.10	2	66.00	66.00	145	5,079	2.85%	大買/鉅額交易
2018/05/30	7	65.00	1	64.70	65.50	6	5,094	0.12%
2018/05/29	3	67.20	4	66.80	66.30	-1	5,095	-0.02%
2018/05/28	2	66.85	4	67.48	67.70	-2	5,067	-0.04%
2018/05/25	7	65.96	5	66.04	66.30	2	5,030	0.04%
2018/05/24	3	64.70	2	64.40	64.40	1	4,960	0.02%
2018/05/23	1	64.50	30	63.78	63.60	-29	4,964	-0.58%
2018/05/22	5	65.04	8	64.76	64.20	-3	5,011	-0.06%
2018/05/21	9	64.82	5	64.78	64.80	4	5,012	0.08%
2018/05/18	4	63.45	2	63.30	63.30	2	4,974	0.04%
2018/05/17	2	64.30	2	63.60	63.60	0	5,028	0.00%
2018/05/16	7	64.13	18	64.54	63.40	-11	5,027	-0.22%
2018/05/15	26	67.00	91	66.50	65.70	-65	5,024	-1.29%
2018/05/14	12	68.83	9	68.00	68.00	3	5,097	0.06%
2018/05/11	19	69.11	5	69.00	67.50	14	5,060	0.28%
2018/05/10	24	68.41	6	68.65	68.60	18	5,084	0.35%
2018/05/09	30	68.60	8	67.65	67.20	22	5,131	0.43%
2018/05/08	242	68.04	29	66.61	67.10	213	5,160	4.13%	大買/鉅額交易
2018/05/07	10	64.61	6	64.72	64.60	4	5,373	0.07%
2018/05/04	9	64.57	5	64.34	64.00	4	5,382	0.07%
2018/05/03	4	63.30	1	63.50	62.50	3	5,331	0.06%
2018/05/02	3	62.90	3	63.10	63.30	0	5,381	0.00%
2018/04/30	1	61.00	1	62.20	62.20	0	5,457	0.00%
2018/04/27	14	61.61	11	61.27	61.00	3	5,518	0.05%
2018/04/26	4	60.75	3	61.13	59.70	1	5,516	0.02%
2018/04/25	8	61.99	4	62.58	62.50	4	5,500	0.07%
2018/04/24	13	61.02	11	60.81	61.90	2	5,534	0.04%
2018/04/23	15	65.20	22	65.81	65.10	-7	5,446	-0.13%
2018/04/20	11	69.65	938	69.73	68.80	-927	5,457	-16.99%	大賣/鉅額交易
2018/04/19	17	72.15	6	72.00	72.00	11	5,521	0.20%
2018/04/18	24	71.74	15	72.65	72.60	9	5,457	0.16%
2018/04/17	105	73.80	120	72.44	71.00	-15	5,323	-0.28%	大買/大賣/
2018/04/16	67	72.11	34	72.74	73.90	33	5,120	0.64%
2018/04/13	23	69.53	29	69.61	69.50	-6	5,003	-0.12%
2018/04/12	5	68.86	22	68.78	68.10	-17	4,916	-0.35%
2018/04/11	159	66.15	4	65.63	65.60	155	4,770	3.25%	大買/鉅額交易
2018/04/10	17	66.85	10	66.81	65.20	7	4,870	0.14%
2018/04/09	1	63.70	3	64.00	65.60	-2	4,948	-0.04%
2018/04/03	5	59.20	2	59.80	59.70	3	4,918	0.06%
2018/03/30	2	61.00	0	0.00	61.00	2	5,215	0.04%
2018/03/28	4	61.95	0	0.00	62.80	4	5,551	0.07%
2018/03/27	2	63.05	1	62.40	62.40	1	5,731	0.02%
2018/03/26	4	62.70	1	62.70	62.60	3	5,896	0.05%
2018/03/23	0	63.40	3	62.53	63.20	-3	6,013	-0.05%
2018/03/22	2	65.85	3	65.17	64.20	-1	6,360	-0.02%
2018/03/21	1	65.30	7	65.43	65.80	-6	6,585	-0.09%
2018/03/20	35	64.12	35	64.14	64.90	0	6,685	0.00%
2018/03/19	15	63.67	21	63.63	63.60	-6	6,963	-0.09%
2018/03/16	11	66.85	1	68.00	65.60	10	7,111	0.14%
2018/03/15	20	67.75	3	67.70	67.30	17	7,364	0.23%
2018/03/14	2	68.30	14	67.61	67.30	-12	7,818	-0.15%
2018/03/13	17	67.82	11	67.79	67.60	6	8,097	0.07%
2018/03/12	10	66.64	9	66.67	66.80	1	8,360	0.01%
2018/03/09	1	64.30	2	63.90	64.50	-1	8,627	-0.01%
2018/03/08	1	62.60	2	64.30	64.20	-1	9,055	-0.01%
2018/03/07	3	62.40	1	62.30	62.00	2	9,434	0.02%
2018/03/06	1	64.30	1	63.00	63.00	0	9,910	0.00%
2018/03/05	4	64.18	2	65.00	63.50	2	10,312	0.02%
2018/03/02	0	0.00	1	66.80	66.00	-1	10,928	-0.01%
2018/03/01	2	67.60	1	68.00	67.30	1	11,114	0.01%
2018/02/27	1	68.40	0	0.00	67.90	1	11,471	0.01%
2018/02/26	3	68.90	5	68.42	67.80	-2	12,192	-0.02%
2018/02/23	4	68.50	1	68.20	68.20	3	12,693	0.02%
2018/02/22	39	68.55	3	68.40	68.00	36	12,907	0.28%
2018/02/21	24	66.71	3.2	67.18	67.80	20.8	12,973	0.16%
2018/02/09	4	60.88	7	62.84	63.10	-3	13,187	-0.02%
2018/02/08	1	63.60	5	64.20	64.00	-4	13,132	-0.03%
2018/02/07	1	68.10	7	67.34	66.70	-6	13,079	-0.05%
2018/02/06	10.2	66.54	2	67.80	65.30	8.2	13,028	0.06%
2018/02/05	0	0.00	3	70.27	72.50	-3	12,926	-0.02%
2018/02/02	188	74.12	7	74.10	73.10	181	12,932	1.40%	大買/鉅額交易
2018/02/01	197	73.87	7.2	74.63	73.90	189.8	12,910	1.47%	大買/鉅額交易
2018/01/31	5	72.50	13	72.45	72.50	-8	12,812	-0.06%
2018/01/30	140	74.15	155	73.32	71.60	-15	12,766	-0.12%	大買/大賣/
2018/01/29	37	69.72	0	0.00	69.80	37	12,415	0.30%
2018/01/26	259	69.90	12	69.36	69.60	247	12,561	1.97%	大買/鉅額交易
2018/01/25	17	68.55	8	68.86	69.70	9	12,866	0.07%
2018/01/24	21	68.73	14	68.64	68.70	7	12,819	0.05%
2018/01/23	67	71.47	8.1	72.01	70.20	58.9	12,762	0.46%
2018/01/22	13	71.52	17	72.17	71.50	-4	12,869	-0.03%
2018/01/19	249.2	70.48	21	70.69	70.80	228.2	12,893	1.77%	大買/鉅額交易
2018/01/18	192.1	71.65	5	73.02	70.10	187.1	13,001	1.44%	大買/鉅額交易
2018/01/17	2	71.10	28	72.06	72.30	-26	13,148	-0.20%
2018/01/16	29.2	72.79	11	73.34	71.30	18.2	13,100	0.14%
2018/01/15	12	71.58	33.2	71.97	71.70	-21.2	12,963	-0.16%
2018/01/12	0	0.00	2	68.35	68.50	-2	12,811	-0.02%
2018/01/11	20.2	68.11	9	67.82	67.90	11.2	12,812	0.09%
2018/01/10	2	67.50	2	67.80	67.40	0	12,790	0.00%
2018/01/09	36	68.76	6	70.70	68.80	30	12,750	0.24%
2018/01/08	1	71.50	3	73.33	71.90	-2	12,615	-0.02%
2018/01/05	1	73.60	32	74.26	73.60	-31	12,565	-0.25%
2018/01/04	10	73.31	18	73.29	73.20	-8	12,503	-0.06%
2018/01/03	5	74.50	17.2	73.53	74.50	-12.2	12,357	-0.10%
2018/01/02	3	67.73	5	67.78	69.10	-2	12,118	-0.02%