宏捷科 (8086)-華南永昌券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	130.50	223	130.16	130.00	-222.9	6,101	-3.65%	大賣/鉅額交易
2024/04/25	1	131.00	1	129.00	129.50	0	6,159	0.00%
2024/04/24	2	132.50	15	132.50	133.00	-13	6,199	-0.21%
2024/04/23	0	0.00	1	129.00	129.50	-1	6,231	-0.02%
2024/04/22	0	0.00	21.1	128.96	126.50	-21.1	6,254	-0.34%
2024/04/19	33.4	129.52	7.1	129.23	130.50	26.3	6,244	0.42%
2024/04/18	23.1	136.00	0	0.00	136.00	23.1	6,235	0.37%
2024/04/17	1.1	133.74	1	137.50	137.00	0.1	6,273	0.00%
2024/04/16	24.3	133.15	0.1	132.50	132.00	24.2	6,267	0.39%
2024/04/15	5.4	137.98	2.2	137.45	137.00	3.2	6,267	0.05%
2024/04/12	1.2	140.00	25	140.50	139.50	-23.8	6,300	-0.38%
2024/04/11	15.3	141.44	10	142.10	142.00	5.3	6,385	0.08%
2024/04/10	36.1	145.02	57	144.82	145.50	-20.9	6,613	-0.32%
2024/04/09	8.1	145.69	3	146.17	145.50	5.1	6,700	0.08%
2024/04/08	53.4	149.26	44.2	146.48	146.00	9.2	6,701	0.14%
2024/04/03	430.2	153.01	25	151.34	153.00	405.2	6,653	6.09%	大買/鉅額交易
2024/04/02	9.1	148.06	3.9	149.37	150.00	5.2	6,505	0.08%
2024/04/01	11.4	146.52	5	147.90	146.00	6.4	6,500	0.10%
2024/03/29	1.1	143.57	3	145.33	144.00	-1.9	6,539	-0.03%
2024/03/28	48.4	144.30	10	144.70	143.00	38.4	6,631	0.58%
2024/03/27	26.5	147.94	2	151.00	147.50	24.5	6,657	0.37%
2024/03/26	6.6	149.53	83	151.64	148.00	-76.4	6,672	-1.14%
2024/03/25	11.1	155.70	25	154.44	154.00	-13.9	6,721	-0.21%
2024/03/22	4	147.50	2.3	148.82	152.00	1.7	6,761	0.03%
2024/03/21	36.1	146.82	5.1	146.72	146.50	31	6,791	0.46%
2024/03/20	92.6	153.52	137	149.32	148.00	-44.4	6,725	-0.66%	大賣/
2024/03/19	23	155.20	123.5	160.47	158.00	-100.5	6,646	-1.51%	大賣/
2024/03/18	35	156.76	28.1	156.97	158.00	6.9	6,507	0.11%
2024/03/15	54.5	151.70	105.6	154.62	153.50	-51.1	6,533	-0.78%	大賣/
2024/03/14	75.1	148.86	6	149.42	148.00	69.1	6,492	1.06%
2024/03/13	106.5	152.56	21.2	155.62	153.50	85.3	6,499	1.31%	大買/
2024/03/12	20.2	156.60	4	158.38	157.50	16.2	6,554	0.25%
2024/03/11	16	156.19	92	153.66	154.50	-76	6,616	-1.15%
2024/03/08	91.4	150.72	10.3	152.45	148.00	81.2	6,843	1.19%
2024/03/07	71.3	157.00	17	161.88	155.50	54.3	6,863	0.79%
2024/03/06	68	153.90	27	155.22	156.50	41	6,810	0.60%
2024/03/05	76.4	156.48	73.1	156.60	153.00	3.3	7,132	0.05%
2024/03/04	25	151.62	19	150.58	149.50	6	6,935	0.09%
2024/03/01	144	146.26	102.1	148.92	149.00	41.9	7,028	0.60%	大買/大賣/
2024/02/29	3	140.00	2.4	139.23	141.50	0.6	7,376	0.01%
2024/02/27	2.1	136.74	8.3	136.78	137.50	-6.2	7,583	-0.08%
2024/02/26	2	141.50	0.1	142.00	141.50	1.9	7,726	0.02%
2024/02/23	8	142.75	13.2	142.80	142.00	-5.2	7,717	-0.07%
2024/02/22	14.1	148.74	21.1	146.19	145.50	-7	7,700	-0.09%
2024/02/21	31	147.58	83.1	147.70	147.50	-52.1	7,663	-0.68%
2024/02/20	27	146.04	55.1	145.41	143.50	-28.1	7,390	-0.38%
2024/02/19	44.5	145.70	58.1	142.26	146.00	-13.6	7,152	-0.19%
2024/02/16	2	132.00	12	131.08	133.00	-10	6,911	-0.14%
2024/02/15	7.1	130.76	48.1	129.69	131.00	-41	6,907	-0.59%
2024/02/05	15	128.23	12	128.63	127.50	3	6,912	0.04%
2024/02/02	5.1	125.10	121	125.50	123.00	-116	7,017	-1.65%	大賣/鉅額交易
2024/02/01	1	123.50	92	122.36	124.50	-91	7,181	-1.27%
2024/01/31	3	124.33	7.1	123.43	124.00	-4.1	7,284	-0.06%
2024/01/30	118	119.52	3	118.67	121.00	115	7,457	1.54%	大買/鉅額交易
2024/01/25	7	120.07	7	115.71	115.50	0	7,829	0.00%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/22	0	0.00	1	118.00	118.50	-1	8,375	-0.01%
2024/01/19	2	114.00	2	115.25	115.00	0	8,337	0.00%
2024/01/18	2	114.25	302	112.92	113.00	-300	8,290	-3.62%	大賣/鉅額交易
2024/01/17	34	118.06	31.1	116.13	116.50	2.9	8,260	0.04%
2024/01/16	4.1	115.88	0	117.50	116.50	4	8,224	0.05%
2024/01/15	0.1	116.50	0	0.00	116.50	0.1	8,198	0.00%
2024/01/12	4.1	113.88	2	114.00	113.50	2.1	8,208	0.03%
2024/01/11	0	0.00	24	114.50	114.50	-24	8,179	-0.29%
2024/01/10	2	116.00	0	0.00	115.50	2	8,148	0.02%
2024/01/09	1	116.50	11	117.59	117.00	-10	8,130	-0.12%
2024/01/08	1	117.00	45	118.52	117.00	-44	8,104	-0.54%
2024/01/05	10	117.20	6	117.83	117.00	4	8,054	0.05%
2024/01/04	76	121.74	92	118.64	118.50	-16	7,944	-0.20%
2024/01/03	28.1	121.02	22	120.50	120.00	6.1	7,701	0.08%
2024/01/02	7	129.57	2	130.00	129.00	5	7,612	0.07%
2023/12/29	6	130.75	5.1	130.52	131.00	0.9	7,661	0.01%
2023/12/28	1.1	129.00	5.2	130.47	128.00	-4.1	7,880	-0.05%
2023/12/27	0	0.00	2	131.00	132.00	-2	7,841	-0.03%
2023/12/26	34	129.97	4	130.25	130.00	30	7,810	0.38%
2023/12/25	12	129.83	16.1	130.55	129.50	-4.1	7,736	-0.05%
2023/12/22	27	123.26	3	123.83	123.50	24	7,629	0.31%
2023/12/21	1	119.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	9	121.50	10	121.55	122.00	-1	7,532	-0.01%
2023/12/19	29.2	123.60	1	126.00	122.50	28.2	7,433	0.38%
2023/12/18	13.1	129.27	12	130.54	129.50	1.1	7,350	0.01%
2023/12/15	3.1	135.63	20	135.18	134.50	-16.9	7,320	-0.23%
2023/12/14	2.1	134.76	43	134.09	134.00	-40.9	7,408	-0.55%
2023/12/13	2	136.75	2	138.25	136.00	0	7,405	0.00%
2023/12/12	18	138.89	12	140.29	138.00	6	7,399	0.08%
2023/12/11	1	139.50	4	141.00	140.50	-3	7,360	-0.04%
2023/12/08	0	0.00	107.1	140.10	139.00	-107.1	7,394	-1.45%	大賣/鉅額交易
2023/12/07	20	139.90	16	140.44	137.50	4	7,512	0.05%
2023/12/06	219	140.81	21.1	138.79	142.00	197.9	7,637	2.59%	大買/鉅額交易
2023/12/05	134	138.41	125	137.57	139.00	9	7,538	0.12%	大買/大賣/
2023/12/04	7	140.21	9.1	138.91	139.50	-2.1	7,401	-0.03%
2023/12/01	31.1	136.86	130.5	139.12	137.50	-99.4	7,428	-1.34%	大賣/
2023/11/30	361.5	140.04	348.1	138.16	139.00	13.5	7,508	0.18%	大買/大賣/
2023/11/29	31	130.34	115	130.23	130.50	-84	7,336	-1.14%	大賣/
2023/11/28	139.1	124.95	111	125.45	127.50	28.1	7,309	0.38%	大買/大賣/
2023/11/27	303	132.98	49	138.87	125.50	254	7,161	3.55%	大買/鉅額交易
2023/11/24	78	129.74	38.3	134.25	139.00	39.7	6,737	0.59%
2023/11/22	100	122.49	2	121.50	122.50	98	6,286	1.56%
2023/11/21	1	123.00	1	124.00	124.00	0	6,247	0.00%
2023/11/20	34	122.66	8.3	123.67	123.00	25.8	6,208	0.41%
2023/11/17	2.5	127.30	0	0.00	127.00	2.5	6,142	0.04%
2023/11/16	66	128.85	3.1	128.99	129.50	62.9	6,124	1.03%
2023/11/15	2	130.48	1.1	131.64	129.00	0.9	6,074	0.02%
2023/11/14	3	130.67	13	129.27	131.00	-10	6,020	-0.17%
2023/11/13	10	131.05	50.3	131.39	131.00	-40.3	5,958	-0.68%
2023/11/10	32.3	130.60	42.1	130.17	132.00	-9.9	5,855	-0.17%
2023/11/09	25.3	126.39	40.4	127.50	129.50	-15.2	5,621	-0.27%
2023/11/08	26.1	121.62	33	122.45	123.00	-6.9	5,388	-0.13%
2023/11/07	77.1	120.87	38.4	121.89	120.00	38.6	5,235	0.74%
2023/11/06	10.1	116.41	18.1	117.06	116.50	-8	4,945	-0.16%
2023/11/03	14.1	114.42	152	114.50	112.00	-138	4,829	-2.86%	大賣/鉅額交易
2023/11/02	7	113.43	8	112.63	112.00	-1	4,675	-0.02%
2023/11/01	232	112.89	107.1	112.66	112.50	124.9	4,719	2.65%	大買/大賣/鉅額交易
2023/10/31	62.2	111.83	33.7	107.58	112.50	28.6	4,614	0.62%
2023/10/30	29.1	103.46	16	103.19	102.50	13.1	4,409	0.30%
2023/10/27	21	96.18	0	0.00	95.80	21	4,291	0.49%
2023/10/26	21	96.20	22	96.38	96.00	-1	4,311	-0.02%
2023/10/25	3	100.23	3.2	99.65	99.80	-0.2	4,325	0.00%
2023/10/24	5	97.58	4	98.55	97.50	1	4,317	0.02%
2023/10/23	0	0.00	1	100.00	98.80	-1	4,354	-0.02%
2023/10/20	0	0.00	1	97.60	99.00	-1	4,363	-0.02%
2023/10/19	1	103.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	1	104.00	1	106.00	104.50	0	4,446	0.00%
2023/10/17	4.1	105.99	7	107.00	104.50	-3	4,526	-0.07%
2023/10/16	3	107.83	2	107.25	107.50	1	4,590	0.02%
2023/10/13	21	106.98	10	107.10	106.50	11	4,614	0.24%
2023/10/12	3	106.50	1	107.00	107.50	2	4,638	0.04%
2023/10/11	25	105.08	2	105.00	104.50	23	4,650	0.49%
2023/10/06	3	107.50	4	108.38	107.50	-1	4,674	-0.02%
2023/10/05	7	107.79	1	109.00	107.50	6	4,711	0.13%
2023/10/04	15.7	112.22	3	112.17	109.00	12.7	4,741	0.27%
2023/10/03	2	109.27	0	110.50	108.50	2	4,573	0.04%
2023/10/02	1	110.00	1	109.50	109.50	0	4,710	0.00%
2023/09/28	5	108.60	1	108.00	107.50	4	4,924	0.08%
2023/09/27	0.2	107.49	0	0.00	108.00	0.2	5,086	0.00%
2023/09/26	0.1	110.75	0	0.00	108.50	0.1	5,103	0.00%
2023/09/25	1	112.47	1	110.50	111.00	0	5,119	0.00%
2023/09/22	0.1	111.50	1	109.50	111.50	-1	5,146	-0.02%
2023/09/21	0.1	110.00	2	109.50	110.50	-2	5,139	-0.04%
2023/09/20	1	111.04	30	110.88	112.50	-29	5,107	-0.57%
2023/09/19	37.2	113.37	8	113.25	113.50	29.2	5,073	0.58%
2023/09/18	6	119.58	5.1	119.99	119.00	0.9	4,963	0.02%
2023/09/15	3.1	117.98	1.2	118.00	117.00	1.9	4,928	0.04%
2023/09/14	3	118.33	4.1	118.62	118.00	-1.1	4,887	-0.02%
2023/09/13	15.1	118.13	7	118.21	118.00	8.1	4,824	0.17%
2023/09/12	11	120.91	6.1	120.26	120.50	4.9	4,754	0.10%
2023/09/11	29	121.33	30	122.03	117.50	-1	4,616	-0.02%
2023/09/08	3	114.67	15	115.90	116.50	-12	4,370	-0.27%
2023/09/07	79.2	116.26	13	116.19	115.00	66.2	4,311	1.54%
2023/09/06	7.1	113.15	18	114.06	114.00	-10.9	4,118	-0.27%
2023/09/05	33.1	111.89	69	112.01	112.00	-35.9	3,955	-0.91%
2023/09/04	46	107.93	57.7	106.51	110.00	-11.7	3,740	-0.31%
2023/09/01	14	99.71	19	100.16	100.00	-5	3,578	-0.14%
2023/08/31	5.1	98.05	9	97.31	97.00	-3.9	3,519	-0.11%
2023/08/30	65	96.45	63.9	96.61	97.70	1.1	3,555	0.03%
2023/08/29	15.2	91.20	0	0.00	91.70	15.2	3,535	0.43%
2023/08/28	4.1	91.85	1	90.80	90.60	3.1	3,558	0.09%
2023/08/25	1	92.60	5	93.94	93.20	-4	3,585	-0.11%
2023/08/24	3	94.87	4	94.70	94.40	-1	3,576	-0.03%
2023/08/23	3	93.47	13	93.88	94.60	-10	3,561	-0.28%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/21	1	87.00	1	87.70	87.50	0	3,506	0.00%
2023/08/18	2.1	89.80	2	88.00	87.50	0.1	3,505	0.00%
2023/08/17	6.2	88.19	1	88.20	89.90	5.2	3,515	0.15%
2023/08/16	1	88.80	1	89.40	88.90	0	3,512	0.00%
2023/08/15	7.1	88.99	3	89.20	88.00	4.1	3,502	0.12%
2023/08/14	3.1	89.94	0	0.00	89.50	3.1	3,488	0.09%
2023/08/11	4.1	92.42	2	91.95	91.80	2.1	3,487	0.06%
2023/08/10	1	94.68	2	94.80	93.60	-1	3,487	-0.03%
2023/08/09	12.2	96.41	6	97.22	94.90	6.2	3,499	0.18%
2023/08/08	6	98.98	5.6	99.44	99.20	0.4	3,431	0.01%
2023/08/07	44	99.97	40	99.68	100.00	4	3,397	0.12%
2023/08/04	10.7	98.75	23.1	97.68	99.50	-12.4	3,254	-0.38%
2023/08/02	0.1	91.69	1	91.50	90.50	-0.9	3,095	-0.03%
2023/08/01	1	92.68	1	92.30	92.50	0	3,084	0.00%
2023/07/31	5	92.48	7.5	94.42	92.30	-2.5	3,097	-0.08%
2023/07/28	1	91.90	6	93.13	91.60	-5	3,081	-0.16%
2023/07/27	1.5	91.43	1	91.00	91.10	0.5	3,068	0.02%
2023/07/26	18.2	91.27	5.1	91.70	90.00	13.1	3,101	0.42%
2023/07/25	0	0.00	1	96.30	95.50	-1	3,086	-0.03%
2023/07/24	5	98.92	0	0.00	95.90	5	3,095	0.16%
2023/07/21	4	97.72	4	97.85	97.50	0	3,030	0.00%
2023/07/20	5.1	100.12	15	99.85	100.00	-10	3,024	-0.33%
2023/07/19	8	98.34	14	99.18	96.20	-6	2,932	-0.20%
2023/07/18	4	95.87	3	96.57	96.50	1	2,905	0.04%
2023/07/17	5	96.20	2	97.70	96.60	3	2,913	0.10%
2023/07/14	5	97.68	5	98.14	97.60	0	2,935	0.00%
2023/07/13	16.1	99.36	22.2	97.96	97.60	-6	2,963	-0.20%
2023/07/12	10.1	100.65	6	100.15	99.20	4.1	2,963	0.14%
2023/07/11	10	101.84	13.1	101.77	103.00	-3.1	2,923	-0.11%
2023/07/10	2.1	99.88	50	99.30	99.90	-48	2,853	-1.68%
2023/07/07	29.2	98.09	17	97.65	96.40	12.1	2,797	0.43%
2023/07/06	28.1	100.89	87.6	100.94	101.00	-59.5	2,753	-2.16%
2023/07/05	171.1	97.08	77.3	94.75	93.90	93.8	2,569	3.65%	大買/
2023/07/04	1	91.00	8	92.60	92.20	-7	2,486	-0.28%
2023/07/03	2	89.10	2	89.60	91.30	0	2,511	0.00%
2023/06/30	5	90.62	6	90.62	90.30	-1	2,543	-0.04%
2023/06/27	0	86.00	0	0.00	86.00	0	3,058	0.00%
2023/06/26	1	86.51	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3.1	87.31	6	87.80	87.10	-2.9	3,190	-0.09%
2023/06/20	0	0.00	1	88.80	88.50	-1	3,180	-0.03%
2023/06/19	2	89.05	1	89.20	89.30	1	3,181	0.03%
2023/06/16	0	0.00	4	91.00	90.50	-4	3,177	-0.13%
2023/06/15	6	92.10	3.3	91.70	92.00	2.8	3,176	0.09%
2023/06/14	7	88.84	1	88.80	88.60	6	3,176	0.19%
2023/06/12	0	0.00	2.3	89.05	89.80	-2.3	3,162	-0.07%
2023/06/09	2.1	90.94	9	91.14	90.30	-6.9	3,153	-0.22%
2023/06/08	15.1	91.18	7	91.54	90.10	8.1	3,136	0.26%
2023/06/07	9	93.11	16	93.29	93.20	-7	3,092	-0.23%
2023/06/06	308	89.44	7	88.76	89.60	301	2,970	10.13%	大買/鉅額交易
2023/06/05	9.5	89.87	1	89.80	90.00	8.5	2,919	0.29%
2023/06/02	17	87.83	14	87.68	88.10	3	2,829	0.11%
2023/06/01	7	84.11	8	84.65	84.10	-1	2,751	-0.04%
2023/05/31	1	83.90	25	84.02	82.90	-24	2,754	-0.87%
2023/05/30	1	81.30	1	81.20	81.00	0	2,709	0.00%
2023/05/29	0	0.00	1	82.90	81.70	-1	2,708	-0.04%
2023/05/25	1	80.30	1	80.00	80.00	0	2,704	0.00%
2023/05/24	1	80.50	0	0.00	80.70	1	2,717	0.04%
2023/05/23	250	82.05	55	81.91	81.00	195	2,793	6.98%	大買/鉅額交易
2023/05/22	101	80.11	2	79.70	80.20	99	2,834	3.49%	大買/
2023/05/18	1	77.60	0	0.00	78.00	1	2,834	0.04%
2023/05/17	1	77.20	7	76.81	77.40	-6	2,828	-0.21%
2023/05/16	2	77.55	441	77.62	77.20	-439	2,814	-15.60%	大賣/鉅額交易
2023/05/15	23	76.73	8	76.24	76.80	15	2,805	0.53%
2023/05/12	7	79.20	5	79.04	79.30	2	2,795	0.07%
2023/05/11	1	79.80	0	0.00	78.70	1	2,804	0.04%
2023/05/10	0	0.00	4	80.10	80.40	-4	2,821	-0.14%
2023/05/09	23	79.04	1	78.80	78.80	22	2,816	0.78%
2023/05/08	2	81.00	2	81.30	81.00	0	2,812	0.00%
2023/05/05	1	80.90	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0.2	83.40	0	82.20	81.20	0.2	2,828	0.01%
2023/05/03	26	82.20	2	82.40	82.10	24	2,846	0.84%
2023/05/02	4	85.43	14	86.51	84.30	-10	2,862	-0.35%
2023/04/28	1	83.90	2	81.35	82.80	-1	2,943	-0.03%
2023/04/27	9	80.00	1	79.80	79.60	8	2,979	0.27%
2023/04/26	6	82.00	1	82.30	82.00	5	2,971	0.17%
2023/04/25	25	84.96	2	86.10	83.00	23	2,969	0.78%
2023/04/24	1	88.50	2	89.70	88.30	-1	2,943	-0.03%
2023/04/21	11	90.01	5	91.54	89.00	6	2,953	0.20%
2023/04/20	12	91.28	3	91.40	90.60	9	2,945	0.31%
2023/04/19	9	94.60	4	94.70	94.10	5	3,037	0.16%
2023/04/18	2	93.05	5	94.08	93.00	-3	3,004	-0.10%
2023/04/17	2	93.15	3	92.50	93.90	-1	3,010	-0.03%
2023/04/14	2	90.55	1	90.90	90.40	1	2,968	0.03%
2023/04/13	7	91.44	10	90.48	90.40	-3	2,945	-0.10%
2023/04/12	9.2	93.16	20	92.62	93.40	-10.8	2,911	-0.37%
2023/04/11	11	94.37	7	93.27	93.70	4	2,871	0.14%
2023/04/10	1	91.30	8	90.00	91.00	-7	2,772	-0.25%
2023/04/07	10	90.68	6.1	90.54	90.60	3.9	2,734	0.14%
2023/04/06	15	87.76	14	88.45	89.00	1	2,638	0.04%
2023/03/31	6.2	85.69	5	86.46	87.20	1.2	2,585	0.04%
2023/03/30	5	86.88	5	87.69	87.80	0	2,526	0.00%
2023/03/29	123.1	89.23	108.1	85.29	85.10	15	2,387	0.63%	大買/大賣/
2023/03/28	6	82.50	7	81.99	82.30	-1	2,095	-0.05%
2023/03/27	0	0.00	6	81.32	82.80	-6	1,974	-0.30%
2023/03/24	3	80.47	6	80.80	80.90	-3	1,894	-0.16%
2023/03/23	0	0.00	1	78.70	78.10	-1	1,841	-0.05%
2023/03/22	1	77.80	1	78.30	78.10	0	1,842	0.00%
2023/03/21	0	0.00	1	77.40	78.00	-1	1,844	-0.05%
2023/03/20	1	77.70	3	78.30	77.30	-2	1,850	-0.11%
2023/03/17	1	77.30	9	76.61	77.00	-8	1,844	-0.43%
2023/03/16	13	72.43	11	72.35	72.10	2	1,803	0.11%
2023/03/15	0	0.00	1	75.30	74.00	-1	1,808	-0.06%
2023/03/14	2	74.65	0	0.00	74.10	2	1,819	0.11%
2023/03/13	2	75.50	2	74.20	75.50	0	1,855	0.00%
2023/03/10	2	75.95	0	0.00	75.30	2	1,871	0.11%
2023/03/09	2	77.80	0	0.00	77.80	2	1,897	0.11%
2023/03/07	1.2	78.53	0	0.00	78.50	1.2	1,953	0.06%
2023/03/06	0	78.80	0	0.00	79.30	0	1,982	0.00%
2023/03/03	5	75.26	4	76.50	77.50	1	2,067	0.05%
2023/03/02	0	79.60	0	0.00	76.60	0	2,322	0.00%
2023/02/24	1	78.09	1	77.50	76.70	0	2,435	0.00%
2023/02/23	1	77.70	1	78.30	78.00	0	2,420	0.00%
2023/02/22	2	77.80	1	77.50	77.50	1	2,422	0.04%
2023/02/21	2.1	80.18	15	80.66	79.20	-12.9	2,423	-0.53%
2023/02/20	3	79.83	7	79.63	81.00	-4	2,353	-0.17%
2023/02/17	1	77.90	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	0	77.50	77.10	0	2,312	0.00%
2023/02/15	0	76.20	0	0.00	76.10	0	2,374	0.00%
2023/02/14	0	0.00	7	76.53	76.20	-7	2,405	-0.29%
2023/02/13	2	76.40	2	76.70	76.30	0	2,419	0.00%
2023/02/10	4	75.75	4	76.75	76.30	0	2,431	0.00%
2023/02/09	1	78.00	4	77.38	77.30	-3	2,420	-0.12%
2023/02/08	2	78.30	5	78.60	78.80	-3	2,417	-0.12%
2023/02/07	2	76.60	2	77.40	77.30	0	2,404	0.00%
2023/02/06	5	76.92	6	76.90	76.70	-1	2,413	-0.04%
2023/02/03	6	76.27	0.5	76.60	75.60	5.5	2,440	0.22%
2023/02/02	6	78.48	4	78.20	78.40	2	2,458	0.08%
2023/02/01	5.2	78.32	4	78.15	77.90	1.2	2,486	0.05%
2023/01/31	7	78.17	7	79.21	79.50	0	2,460	0.00%
2023/01/30	34	78.30	26.4	79.38	79.90	7.6	2,435	0.31%
2023/01/17	4	73.48	15	73.11	74.20	-11	2,326	-0.47%
2023/01/16	0	71.40	0	0.00	69.90	0	2,254	0.00%
2023/01/13	8	71.64	4	71.80	70.50	4	2,238	0.18%
2023/01/12	1	73.30	1	72.80	72.50	0	2,229	0.00%
2023/01/11	4	74.25	4	74.75	74.10	0	2,223	0.00%
2023/01/10	23.1	74.29	17	75.08	74.20	6.1	2,221	0.27%
2023/01/09	8	76.10	15.3	76.31	75.20	-7.3	2,193	-0.33%
2023/01/06	10.2	72.65	17	72.46	73.10	-6.8	2,076	-0.33%
2023/01/05	11	73.37	5	72.76	71.90	6	2,069	0.29%
2023/01/04	5	70.86	4	71.25	70.80	1	2,021	0.05%
2023/01/03	2	68.65	2	68.75	69.10	0	2,013	0.00%
2022/12/30	2	68.45	3	69.10	68.10	-1	2,013	-0.05%
2022/12/29	1	67.60	13	68.68	69.10	-12	2,026	-0.59%
2022/12/27	1	68.50	7	69.00	68.20	-6	2,079	-0.29%
2022/12/26	0	67.90	1	67.50	67.00	-1	2,084	-0.05%
2022/12/23	1.2	67.24	2	66.75	67.70	-0.8	2,102	-0.04%
2022/12/22	3	67.33	1	67.90	67.00	2	2,115	0.09%
2022/12/21	2	67.00	1	66.70	66.60	1	2,129	0.05%
2022/12/20	10	67.90	1	71.10	67.10	9	2,140	0.42%
2022/12/19	1	72.00	0	0.00	71.20	1	2,137	0.05%
2022/12/16	1	70.70	8	70.56	71.40	-7	2,139	-0.33%
2022/12/15	1	72.00	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	6	73.00	73.50	-6	2,131	-0.28%
2022/12/13	0	0.00	3	71.60	71.10	-3	2,120	-0.14%
2022/12/12	1	70.60	6	71.05	70.90	-5	2,117	-0.24%
2022/12/09	5	70.20	0	0.00	69.80	5	2,110	0.24%
2022/12/08	0.3	71.00	0	0.00	70.60	0.3	2,100	0.01%
2022/12/07	6	71.48	0.1	71.80	71.50	5.9	2,092	0.28%
2022/12/06	3	73.13	3	74.30	73.20	0	2,080	0.00%
2022/12/05	2	74.30	1	74.21	74.50	1	2,069	0.05%
2022/12/02	3	76.20	0	0.00	76.10	3	2,032	0.15%
2022/12/01	9	76.29	4	76.95	75.40	5	2,018	0.25%
2022/11/30	25.1	76.87	6	76.25	75.40	19.1	1,996	0.96%
2022/11/29	7	75.96	4.4	75.93	76.40	2.6	1,991	0.13%
2022/11/28	2	79.55	3	78.63	78.80	-1	1,970	-0.05%
2022/11/25	6	79.78	14	79.37	79.30	-8	1,999	-0.40%
2022/11/24	45	78.89	74.3	79.30	81.50	-29.3	2,007	-1.46%
2022/11/23	19	73.78	18.2	74.47	75.50	0.8	1,717	0.05%
2022/11/22	1	67.81	3	68.63	68.70	-2	1,617	-0.12%
2022/11/21	2	69.45	1	67.70	67.60	1	1,615	0.06%
2022/11/18	1	70.80	1	68.70	68.80	0	1,630	0.00%
2022/11/17	1	68.70	3	69.83	70.50	-2	1,689	-0.12%
2022/11/16	2	67.80	3	68.47	68.60	-1	1,764	-0.06%
2022/11/15	1.2	67.68	1	68.60	68.50	0.2	1,755	0.01%
2022/11/14	6	67.20	3	67.00	67.20	3	1,735	0.18%
2022/11/11	41	69.50	9	68.25	65.80	32	1,720	1.86%
2022/11/10	7	66.74	36	66.61	66.90	-29	1,656	-1.75%
2022/11/09	1	64.21	23	64.34	64.50	-22	1,622	-1.35%
2022/11/08	39	64.56	5	63.20	62.70	34	1,608	2.11%
2022/11/07	3	63.90	7	64.07	63.60	-4	1,598	-0.25%
2022/11/04	12	63.18	8	62.79	63.50	4	1,608	0.25%
2022/11/03	20	63.20	13	62.98	63.40	7	1,598	0.44%
2022/11/02	5	62.94	5	63.42	63.30	0	1,583	0.00%
2022/11/01	13	62.88	15.1	62.39	63.10	-2.1	1,571	-0.13%
2022/10/31	6.1	61.49	21	60.20	61.80	-14.9	1,530	-0.97%
2022/10/28	20	56.30	13	56.73	56.20	7	1,509	0.46%
2022/10/26	0	58.40	0	0.00	58.20	0	1,457	0.00%
2022/10/25	5	60.24	3.1	59.56	58.00	1.9	1,444	0.13%
2022/10/24	7.1	60.75	0	0.00	60.00	7.1	1,433	0.50%
2022/10/21	4	59.85	2	60.45	58.70	2	1,443	0.14%
2022/10/20	1	60.30	2	60.90	61.00	-1	1,492	-0.07%
2022/10/19	0	0.00	17	61.40	60.60	-17	1,494	-1.14%
2022/10/18	4	60.73	25	60.69	60.60	-21	1,485	-1.41%
2022/10/17	3	60.40	5	59.72	60.50	-2	1,477	-0.14%
2022/10/14	2	57.50	14	58.11	58.70	-12	1,464	-0.82%
2022/10/13	8	56.25	8	57.10	55.20	0	1,456	0.00%
2022/10/12	2	59.50	0	0.00	58.80	2	1,436	0.14%
2022/10/11	3.1	58.77	0	0.00	59.60	3.1	1,429	0.22%
2022/10/07	2	62.50	4	63.18	62.50	-2	1,429	-0.14%
2022/10/06	3	63.20	3	64.40	63.70	0	1,440	0.00%
2022/10/05	1	65.10	34.1	64.23	65.00	-33.1	1,425	-2.32%
2022/10/04	4	61.00	7	61.80	61.40	-3	1,376	-0.22%
2022/10/03	0	0.00	3	61.07	59.90	-3	1,373	-0.22%
2022/09/30	1	59.90	0	0.00	60.90	1	1,383	0.07%
2022/09/29	4.1	59.02	6	60.17	60.20	-1.9	1,383	-0.14%
2022/09/28	22.1	60.61	3	60.93	59.70	19.1	1,402	1.36%
2022/09/27	14.2	63.89	0	0.00	63.50	14.2	1,407	1.01%
2022/09/26	15	66.99	1	66.90	66.10	14	1,423	0.98%
2022/09/22	5	69.00	11	70.97	71.50	-6	1,445	-0.42%
2022/09/21	6	71.47	3	71.50	71.40	3	1,442	0.21%
2022/09/20	5	72.34	1	72.40	72.80	4	1,452	0.28%
2022/09/19	4	72.88	1	72.60	72.60	3	1,460	0.21%
2022/09/16	1	76.00	1	74.90	74.50	0	1,459	0.00%
2022/09/14	0	0.00	1	75.10	75.60	-1	1,480	-0.07%
2022/09/13	1	77.40	1	76.52	76.20	0	1,498	0.00%
2022/09/12	0	0.00	4	77.50	77.10	-4	1,525	-0.26%
2022/09/07	1	74.00	0	0.00	74.10	1	1,564	0.06%
2022/09/06	7	75.56	5	76.86	75.50	2	1,579	0.13%
2022/09/05	8	77.88	3	78.04	78.00	5	1,578	0.31%
2022/09/02	18	79.76	19	79.61	80.50	-1	1,593	-0.06%
2022/09/01	11	81.64	5	81.67	80.80	6	1,578	0.38%
2022/08/31	10.1	81.53	37.2	80.78	82.00	-27.1	1,524	-1.78%
2022/08/30	0	0.00	1	75.60	76.20	-1	1,428	-0.07%
2022/08/29	7	74.74	3	74.73	74.90	4	1,447	0.28%
2022/08/26	1	77.90	1	77.90	77.60	0	1,501	0.00%
2022/08/25	7	76.43	2	77.20	77.00	5	1,506	0.33%
2022/08/24	23	78.82	10	79.15	77.20	13	1,540	0.84%
2022/08/23	15	78.24	26	79.88	82.00	-11	1,536	-0.72%
2022/08/22	1	75.90	1	75.50	75.60	0	1,469	0.00%
2022/08/18	4	75.93	0	0.00	76.60	4	1,507	0.27%
2022/08/16	1	76.60	10	76.58	76.10	-9	1,520	-0.59%
2022/08/15	4	76.70	5	76.42	76.50	-1	1,532	-0.07%
2022/08/12	7	75.43	12	74.49	75.80	-5	1,539	-0.32%
2022/08/11	1	73.60	8	73.60	73.50	-7	1,545	-0.45%
2022/08/04	4.1	68.06	3	68.60	69.20	1.1	1,658	0.07%
2022/08/03	1	72.00	1	71.30	71.30	0	1,638	0.00%
2022/08/02	0	0.00	6	71.50	71.60	-6	1,654	-0.36%
2022/08/01	1	71.40	1	72.80	72.40	0	1,664	0.00%
2022/07/29	0	0.00	1	71.80	72.10	-1	1,696	-0.06%
2022/07/28	2	70.50	1	70.60	70.50	1	1,747	0.06%
2022/07/27	7	68.68	1	69.20	70.90	6	1,751	0.34%
2022/07/26	11	74.74	7	75.54	73.70	4	1,710	0.23%
2022/07/22	5	77.90	5	78.90	77.60	0	1,727	0.00%
2022/07/21	0.1	78.90	1.4	77.80	78.70	-1.4	1,764	-0.08%
2022/07/20	2	76.55	5	76.52	76.40	-3	1,792	-0.17%
2022/07/19	0	74.30	0	0.00	74.40	0	1,796	0.00%
2022/07/18	2	74.45	1	74.10	74.30	1	1,826	0.05%
2022/07/15	12	73.83	13	73.48	73.50	-1	1,835	-0.05%
2022/07/14	3	70.40	9.2	70.12	72.80	-6.2	1,835	-0.34%
2022/07/13	3	70.40	17.2	70.53	69.30	-14.2	1,821	-0.78%
2022/07/12	1	68.70	1	69.50	68.60	0	1,825	0.00%
2022/07/11	5	71.26	6	71.75	71.40	-1	1,825	-0.05%
2022/07/08	8.1	71.66	16.2	71.64	72.30	-8.2	1,823	-0.45%
2022/07/07	4	69.35	15	69.00	69.10	-11	1,815	-0.61%
2022/07/06	0	66.80	1	66.90	66.10	-1	1,824	-0.05%
2022/07/05	7	71.74	4	70.70	70.70	3	1,812	0.17%
2022/07/04	1	73.00	1	72.00	72.00	0	1,807	0.00%
2022/07/01	20	80.41	7	77.24	77.10	13	1,816	0.72%
2022/06/30	58	82.02	23	81.90	85.00	35	1,806	1.94%
2022/06/29	6	83.52	9	84.66	84.60	-3	1,799	-0.17%
2022/06/28	7	84.39	5	85.04	84.30	2	1,797	0.11%
2022/06/27	1	85.90	1	85.00	84.90	0	1,802	0.00%
2022/06/24	1	81.30	1	82.30	82.20	0	1,808	0.00%
2022/06/23	13	80.34	7	80.31	80.70	6	1,818	0.33%
2022/06/22	6	81.03	3	83.20	80.20	3	1,829	0.16%
2022/06/20	8.2	79.93	9	80.62	79.50	-0.8	1,819	-0.05%
2022/06/17	4	83.23	3	83.10	82.60	1	1,799	0.06%
2022/06/16	4	87.53	4	90.30	86.20	0	1,825	0.00%
2022/06/14	0.1	87.10	1	86.80	88.50	-0.9	1,838	-0.05%
2022/06/13	14	88.54	7	88.66	88.10	7	1,867	0.37%
2022/06/10	0.1	93.18	0	0.00	93.40	0.1	1,872	0.01%
2022/06/09	2	93.80	0	0.00	93.70	2	1,920	0.10%
2022/06/08	1	92.90	13	93.74	92.90	-12	1,988	-0.60%
2022/06/07	6.1	94.70	3	95.40	94.60	3.1	1,983	0.15%
2022/06/06	7	95.90	12	96.31	96.70	-5	1,972	-0.25%
2022/06/02	0	0.00	2	94.85	94.10	-2	1,939	-0.10%
2022/06/01	8.1	95.44	6.1	95.11	95.40	2	1,958	0.10%
2022/05/31	16.1	92.50	16	94.14	94.40	0.1	1,934	0.01%
2022/05/30	5	89.74	6	89.65	90.10	-1	1,943	-0.05%
2022/05/27	1	88.20	1	88.60	88.20	0	1,926	0.00%
2022/05/26	1	84.70	1	85.50	84.10	0	1,914	0.00%
2022/05/25	0	0.00	10	85.00	84.90	-10	1,933	-0.52%
2022/05/24	0.1	85.30	1	84.00	83.60	-1	1,972	-0.05%
2022/05/23	10.1	86.59	8	86.68	85.70	2.1	1,975	0.10%
2022/05/20	1	88.10	2	87.40	87.80	-1	1,996	-0.05%
2022/05/19	0	0.00	2	87.30	88.00	-2	1,989	-0.10%
2022/05/18	3	88.50	5	88.80	88.00	-2	2,001	-0.10%
2022/05/17	7	88.63	7	87.49	88.80	0	1,971	0.00%
2022/05/13	0	0.00	3	83.40	83.60	-3	1,979	-0.15%
2022/05/11	3	83.47	1	81.80	83.40	2	2,082	0.10%
2022/05/10	3	78.77	3	80.27	82.30	0	2,107	0.00%
2022/05/09	2	80.70	1.1	80.82	80.00	0.9	2,170	0.04%
2022/05/06	2.1	81.34	2.1	82.30	82.10	0	2,175	0.00%
2022/05/05	6	84.20	20	84.39	85.30	-14	2,191	-0.64%
2022/05/04	13	86.15	33	84.07	84.30	-20	2,143	-0.93%
2022/05/03	0	0.00	1	84.90	85.60	-1	2,129	-0.05%
2022/04/29	2	83.90	3	84.44	84.00	-1	2,152	-0.05%
2022/04/28	1.1	83.89	2	84.50	83.90	-0.9	2,166	-0.04%
2022/04/27	4.2	84.33	4	85.45	83.10	0.2	2,167	0.01%
2022/04/26	3.2	90.20	1	90.00	89.80	2.2	2,145	0.10%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	2	93.45	4	93.65	94.00	-2	2,131	-0.09%
2022/04/21	3	92.40	0	92.80	92.90	3	2,136	0.14%
2022/04/20	2	90.65	0.2	91.00	90.60	1.8	2,184	0.08%
2022/04/19	0.5	92.99	0	0.00	91.40	0.5	2,299	0.02%
2022/04/18	3.5	92.07	0	0.00	91.50	3.5	2,333	0.15%
2022/04/15	4	95.65	0	0.00	94.40	4	2,345	0.17%
2022/04/14	1.2	97.67	1	97.70	97.80	0.2	2,434	0.01%
2022/04/13	14	97.64	2	98.00	98.00	12	2,452	0.49%
2022/04/12	1	94.68	2	96.10	97.60	-1	2,501	-0.04%
2022/04/11	0.5	96.50	0	0.00	95.00	0.5	2,500	0.02%
2022/04/08	3	95.73	8.9	96.11	97.60	-5.9	2,513	-0.23%
2022/04/07	10	95.14	214	95.27	95.70	-204	2,509	-8.13%	大賣/鉅額交易
2022/04/06	5	98.76	2	99.30	98.40	3	2,477	0.12%
2022/04/01	1.1	98.62	0	0.00	98.80	1.1	2,510	0.04%
2022/03/31	0.1	100.99	10	100.95	100.50	-9.9	2,508	-0.39%
2022/03/30	2	101.50	0	0.00	101.50	2	2,521	0.08%
2022/03/29	2	102.75	0	0.00	103.00	2	2,559	0.08%
2022/03/28	0	101.55	1	100.00	101.50	-1	2,593	-0.04%
2022/03/25	1	103.00	3	103.00	103.00	-2	2,609	-0.08%
2022/03/24	0	101.00	6	101.25	102.00	-6	2,627	-0.23%
2022/03/23	1	102.50	2	102.50	101.50	-1	2,726	-0.04%
2022/03/22	0	0.00	5	101.60	101.50	-5	2,738	-0.18%
2022/03/21	5	104.69	5.5	102.09	101.50	-0.5	2,741	-0.02%
2022/03/18	0	0.00	4	101.63	102.50	-4	2,723	-0.15%
2022/03/17	11.1	101.84	14	99.71	101.50	-2.9	2,748	-0.10%
2022/03/16	2.5	96.60	2.1	96.96	98.00	0.4	2,722	0.01%
2022/03/15	8	94.76	21	94.70	93.50	-13	2,697	-0.48%
2022/03/14	8	97.06	8	97.38	97.70	0	2,684	0.00%
2022/03/11	7.6	99.27	5	97.98	98.20	2.6	2,642	0.10%
2022/03/10	1	103.00	6	103.50	103.00	-5	2,574	-0.19%
2022/03/09	1	100.51	0	0.00	100.50	1	2,586	0.04%
2022/03/08	3	100.30	3	101.50	99.60	0	2,604	0.00%
2022/03/07	4.1	100.77	1	101.00	101.50	3.1	2,589	0.12%
2022/03/04	5	107.70	2	106.00	106.00	3	2,595	0.12%
2022/03/03	7	110.36	16	110.63	110.00	-9	2,628	-0.34%
2022/03/02	9	106.33	3	105.00	107.00	6	2,610	0.23%
2022/03/01	2	105.00	4	105.00	106.50	-2	2,633	-0.08%
2022/02/25	9	101.89	3.1	102.16	101.50	5.9	2,676	0.22%
2022/02/24	26	104.21	12	101.46	101.00	14	2,723	0.51%
2022/02/23	2	106.50	5	107.70	108.00	-3	2,710	-0.11%
2022/02/22	11.1	106.78	17	104.85	104.50	-5.9	2,759	-0.21%
2022/02/21	3	109.17	1	109.00	109.50	2	2,769	0.07%
2022/02/18	2	109.00	0	0.00	110.00	2	2,858	0.07%
2022/02/17	2	111.00	5	111.30	111.50	-3	2,913	-0.10%
2022/02/16	14	109.46	6	109.17	109.00	8	2,929	0.27%
2022/02/15	8	108.25	3.1	108.16	107.50	4.9	2,937	0.17%
2022/02/14	34	109.66	435	109.61	108.50	-401	2,902	-13.82%	大賣/鉅額交易
2022/02/11	12	113.96	15	113.30	113.50	-3	2,876	-0.10%
2022/02/10	1	117.02	8	116.00	118.00	-7	2,850	-0.25%
2022/02/09	13.2	113.00	4	113.13	114.50	9.2	2,845	0.32%
2022/02/08	53	117.67	1	117.50	116.00	52	2,795	1.86%
2022/02/07	2	113.02	0	0.00	115.00	2	2,876	0.07%
2022/01/26	1	116.50	3	116.67	116.50	-2	2,887	-0.07%
2022/01/25	4.1	116.38	2	117.25	116.50	2.1	2,991	0.07%
2022/01/24	0	118.50	2	116.75	118.50	-2	3,051	-0.06%
2022/01/21	4.1	117.62	5.1	117.02	117.00	-1	3,215	-0.03%
2022/01/19	1.2	118.89	0	0.00	119.50	1.2	3,567	0.03%
2022/01/18	5.1	122.82	5	122.41	122.00	0.1	3,646	0.00%
2022/01/17	7	123.93	2	122.53	124.50	5	3,659	0.14%
2022/01/14	1	119.46	3	118.17	123.00	-2	3,713	-0.05%
2022/01/13	9	119.28	5	118.00	119.50	4	3,747	0.11%
2022/01/12	9.1	120.41	5	122.80	119.00	4.1	3,707	0.11%
2022/01/11	6.1	126.77	2	126.00	125.50	4.1	3,610	0.11%
2022/01/10	3.2	128.44	0	0.00	130.50	3.2	3,587	0.09%
2022/01/07	14.1	129.97	5	131.30	130.50	9.1	3,580	0.25%
2022/01/06	2.3	136.02	2	136.00	136.00	0.3	3,506	0.01%
2022/01/05	14	139.57	4.1	139.86	138.50	10	3,510	0.28%
2022/01/04	1	144.00	6	144.50	144.50	-5	3,482	-0.14%
2022/01/03	3	143.83	1.1	143.52	143.50	2	3,523	0.06%
2021/12/30	1	141.01	194	141.59	142.00	-193	3,549	-5.44%	大賣/鉅額交易
2021/12/29	1.1	140.58	4	141.63	142.00	-2.9	3,609	-0.08%
2021/12/28	12	144.63	27	143.74	143.00	-15	3,672	-0.41%
2021/12/27	5	140.30	4	141.75	142.50	1	3,682	0.03%
2021/12/24	2.1	141.76	1	142.00	141.50	1.1	3,727	0.03%
2021/12/23	6.1	139.95	4	141.00	141.00	2.1	3,746	0.06%
2021/12/22	11	138.54	6	139.33	139.50	5	3,769	0.13%
2021/12/21	4	135.15	3.1	136.36	137.50	0.9	3,741	0.02%
2021/12/20	7.1	134.00	11.1	133.78	133.50	-4	3,731	-0.11%
2021/12/17	24.1	136.85	81	136.60	137.50	-57	3,723	-1.53%
2021/12/16	3.1	140.56	253	140.56	142.50	-250	3,647	-6.85%	大賣/鉅額交易
2021/12/15	3	139.34	0.1	140.50	140.00	2.9	3,687	0.08%
2021/12/14	23	140.33	13.1	139.47	139.50	9.9	3,746	0.26%
2021/12/13	1.1	145.00	3	146.50	144.00	-2	3,887	-0.05%
2021/12/10	3.1	142.66	2	141.50	141.50	1.1	4,011	0.03%
2021/12/09	14	144.22	2	145.50	144.00	12	4,040	0.30%
2021/12/08	3.4	145.41	1	147.50	145.00	2.4	4,087	0.06%
2021/12/07	2	145.76	7.1	146.07	146.00	-5.1	4,097	-0.12%
2021/12/06	3	144.67	1	145.50	144.00	2	4,114	0.05%
2021/12/03	2.3	145.09	3	146.50	146.00	-0.8	4,183	-0.02%
2021/12/02	10	145.36	2	146.00	146.00	8	4,229	0.19%
2021/12/01	2	146.25	0	0.00	146.50	2	4,262	0.05%
2021/11/30	7.4	148.64	4	149.50	147.00	3.4	4,382	0.08%
2021/11/29	5.1	147.00	7	148.00	147.00	-2	4,439	-0.04%
2021/11/26	10.3	143.27	1.1	142.15	145.00	9.2	4,498	0.20%
2021/11/25	7.1	148.74	1	152.50	148.00	6.1	4,473	0.14%
2021/11/24	12	149.33	170	151.73	149.00	-158	4,490	-3.52%	大賣/鉅額交易
2021/11/23	15.1	154.73	305	153.82	151.00	-290	4,467	-6.49%	大賣/鉅額交易
2021/11/22	5	156.30	4	156.25	156.00	1	4,482	0.02%
2021/11/19	35	156.63	24	159.77	156.00	11	4,636	0.24%
2021/11/18	1	158.00	3	156.33	156.00	-2	4,675	-0.04%
2021/11/17	4.1	156.10	10	157.00	157.50	-5.9	4,698	-0.13%
2021/11/16	9.1	154.16	7.1	154.21	154.50	1.9	4,643	0.04%
2021/11/15	10	152.00	5	153.00	151.50	5	4,594	0.11%
2021/11/12	2.1	153.01	4	152.88	152.50	-2	4,614	-0.04%
2021/11/10	6	151.00	5	150.60	151.50	1	4,664	0.02%
2021/11/09	5.1	148.13	2	149.75	148.50	3.1	4,682	0.07%
2021/11/08	4.1	149.63	2	150.75	149.00	2.1	4,654	0.04%
2021/11/05	16	149.78	6	150.58	152.00	10	4,661	0.21%
2021/11/04	40	151.92	13.1	150.53	150.00	26.9	4,693	0.57%
2021/11/03	7	157.43	7	156.50	155.00	0	4,630	0.00%
2021/11/02	41.1	159.41	12.1	159.83	154.00	29	4,621	0.63%
2021/11/01	14	160.14	37	159.72	161.00	-23	4,584	-0.50%
2021/10/29	60.3	164.55	119.4	163.79	159.50	-59.2	4,642	-1.27%	大賣/
2021/10/28	32.1	159.06	16	158.81	158.50	16.1	4,492	0.36%
2021/10/27	82	157.98	90.6	159.34	161.50	-8.6	4,457	-0.19%
2021/10/26	2	147.75	5	148.70	149.00	-3	4,249	-0.07%
2021/10/25	3	140.83	2	141.50	143.00	1	4,228	0.02%
2021/10/22	5.2	138.52	7	139.65	140.00	-1.8	4,315	-0.04%
2021/10/21	3	145.17	2	148.00	143.50	1	4,357	0.02%
2021/10/20	2	143.25	2	144.00	143.50	0	4,338	0.00%
2021/10/19	5	142.20	4.2	142.40	143.00	0.8	4,470	0.02%
2021/10/15	4	139.50	6	140.08	140.00	-2	4,962	-0.04%
2021/10/14	14	134.58	4	136.88	136.00	10	5,063	0.20%
2021/10/13	4	136.00	0	0.00	133.50	4	5,126	0.08%
2021/10/12	5.1	137.69	30	135.50	136.50	-25	5,191	-0.48%
2021/10/08	164	145.13	4.1	141.78	142.00	160	5,281	3.03%	大買/鉅額交易
2021/10/07	19.1	142.68	32	140.97	141.50	-12.9	5,378	-0.24%
2021/10/06	13.1	137.92	41	136.96	137.50	-27.9	5,607	-0.50%
2021/10/05	6.1	137.73	3	138.33	138.50	3.1	5,874	0.05%
2021/10/04	5	133.89	7	136.86	132.00	-2	6,024	-0.03%
2021/10/01	1	135.00	3	134.83	136.50	-2	6,243	-0.03%
2021/09/30	1	141.00	0	140.50	143.50	1	6,511	0.02%
2021/09/29	13.4	140.60	71	139.02	140.50	-57.6	6,543	-0.88%
2021/09/28	4.1	147.10	2	145.75	148.00	2.1	6,625	0.03%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	4	149.88	3	150.50	150.50	1	6,839	0.01%
2021/09/23	29	150.02	2	151.00	150.00	27	6,992	0.39%
2021/09/22	26	150.98	11	148.86	149.50	15	7,012	0.21%
2021/09/17	5	147.50	56	149.43	150.50	-51	7,006	-0.73%
2021/09/16	26	146.23	2,080.1	146.33	144.50	-2,054.1	7,056	-29.11%	大賣/鉅額交易
2021/09/15	44.5	149.09	6	149.91	150.00	38.4	7,098	0.54%
2021/09/14	1	158.00	5.3	158.97	159.50	-4.3	7,042	-0.06%
2021/09/13	16.4	158.82	90	158.26	157.00	-73.6	7,067	-1.04%
2021/09/10	4	162.88	38.1	162.84	163.50	-34.1	7,043	-0.48%
2021/09/09	1	166.50	0.2	167.00	165.00	0.8	7,066	0.01%
2021/09/08	2.1	164.67	10.2	163.41	164.00	-8.1	7,095	-0.11%
2021/09/07	22	165.89	15.6	165.69	165.00	6.4	7,193	0.09%
2021/09/06	3	171.50	11	173.73	172.00	-8	7,207	-0.11%
2021/09/03	42	175.87	163.2	173.84	174.00	-121.2	7,311	-1.66%	大賣/鉅額交易
2021/09/02	8	175.06	9	176.00	175.00	-1	7,603	-0.01%
2021/09/01	25	173.38	91	173.01	175.00	-66	7,580	-0.87%
2021/08/31	19	166.87	74	167.26	168.50	-55	7,481	-0.74%
2021/08/30	21	167.90	3	166.50	166.00	18	7,499	0.24%
2021/08/27	9	170.17	74	170.01	170.50	-65	7,502	-0.87%
2021/08/26	11	169.55	14	169.75	170.50	-3	7,514	-0.04%
2021/08/25	106	169.65	63.5	167.34	170.00	42.5	7,537	0.56%	大買/
2021/08/24	67.1	160.40	27	161.28	162.00	40.1	7,398	0.54%
2021/08/23	15	155.30	6	155.75	155.00	9	7,405	0.12%
2021/08/20	6	144.25	10	144.80	145.00	-4	7,416	-0.05%
2021/08/19	2	143.50	2	144.50	144.50	0	7,559	0.00%
2021/08/18	55	143.63	9	144.50	150.00	46	7,845	0.59%
2021/08/17	6	144.83	4	148.38	145.50	2	7,965	0.03%
2021/08/16	2	141.48	87	142.34	147.50	-85	7,970	-1.07%
2021/08/13	24.2	147.03	28	146.84	145.00	-3.8	7,943	-0.05%
2021/08/12	0	0.00	1	153.50	153.50	-1	7,946	-0.01%
2021/08/11	3	152.67	4	152.25	152.00	-1	8,010	-0.01%
2021/08/10	6	153.92	17	155.09	154.00	-11	8,085	-0.14%
2021/08/09	1	162.00	2	161.50	158.50	-1	8,142	-0.01%
2021/08/06	1	163.50	2	164.00	162.50	-1	8,227	-0.01%
2021/08/05	9	162.94	18	162.81	163.50	-9	8,291	-0.11%
2021/08/04	13	166.00	48	165.55	165.50	-35	8,341	-0.42%
2021/08/03	3	161.67	3	162.17	162.00	0	8,289	0.00%
2021/08/02	19	161.21	2	161.50	161.50	17	8,306	0.20%
2021/07/30	45.1	167.86	5	166.00	164.00	40.1	8,322	0.48%
2021/07/29	3	163.50	8	164.75	167.00	-5	8,323	-0.06%
2021/07/28	8.1	164.33	241	166.47	165.00	-233	8,391	-2.78%	大賣/鉅額交易
2021/07/27	117	173.28	11	171.36	169.50	106	8,463	1.25%	大買/鉅額交易
2021/07/26	33	178.42	10	178.00	177.50	23	8,524	0.27%
2021/07/23	32	178.77	178	177.52	176.00	-146	8,542	-1.71%	大賣/鉅額交易
2021/07/22	77	186.13	50	185.19	183.50	27	8,500	0.32%
2021/07/21	404	184.23	49	184.97	187.50	355	8,323	4.26%	大買/鉅額交易
2021/07/20	12	176.42	21	177.64	173.50	-9	8,132	-0.11%
2021/07/19	8.5	180.91	132	181.42	181.00	-123.5	8,090	-1.53%	大賣/鉅額交易
2021/07/16	23	179.70	33	179.80	178.00	-10	8,076	-0.12%
2021/07/15	19.1	185.71	2.4	184.53	186.00	16.7	8,031	0.21%
2021/07/14	30.1	185.18	221	184.48	187.00	-190.9	7,974	-2.39%	大賣/鉅額交易
2021/07/13	272	182.67	25	190.98	181.50	247	7,875	3.14%	大買/鉅額交易
2021/07/12	64.1	185.24	99.1	183.47	187.00	-35	7,644	-0.46%
2021/07/09	238.1	173.44	70	173.26	171.00	168	7,354	2.28%	大買/鉅額交易
2021/07/08	12.3	169.05	24.2	169.60	170.00	-12	7,228	-0.17%
2021/07/07	47.7	166.92	112.4	166.67	167.50	-64.7	7,034	-0.92%	大賣/
2021/07/06	33	161.45	8.1	161.64	160.50	24.9	6,822	0.36%
2021/07/05	106.1	162.02	55.3	161.70	161.50	50.8	6,856	0.74%	大買/
2021/07/02	30.2	156.77	26	156.90	160.50	4.2	6,846	0.06%
2021/07/01	21	153.43	16	153.16	150.00	5	6,993	0.07%
2021/06/30	38	158.57	51	158.05	155.50	-13	6,981	-0.19%
2021/06/29	8	155.75	35	154.70	154.00	-27	6,883	-0.39%
2021/06/28	33	156.94	9.1	154.73	156.50	23.9	6,977	0.34%
2021/06/25	5.3	156.87	3	157.00	155.00	2.3	6,965	0.03%
2021/06/24	135	155.94	19	156.42	155.50	116	6,906	1.68%	大買/鉅額交易
2021/06/23	7	151.79	19	152.21	152.00	-12	6,737	-0.18%
2021/06/22	17	150.65	9	150.11	148.50	8	6,674	0.12%
2021/06/21	3	148.33	13	149.42	149.50	-10	6,650	-0.15%
2021/06/18	8	151.19	13	150.92	149.00	-5	6,656	-0.08%
2021/06/17	8	149.31	323	148.39	151.00	-315	6,696	-4.70%	大賣/鉅額交易
2021/06/16	24	151.54	99.1	150.32	148.50	-75.1	6,684	-1.12%
2021/06/15	3	149.67	13.1	149.84	151.00	-10.1	6,544	-0.15%
2021/06/11	14	148.25	148	148.16	147.00	-134	6,582	-2.04%	大賣/鉅額交易
2021/06/10	31	148.56	48	150.76	147.00	-17	6,566	-0.26%
2021/06/09	4	140.88	16	140.88	141.00	-12	6,218	-0.19%
2021/06/08	3	138.33	1	138.50	138.00	2	6,244	0.03%
2021/06/07	13	138.19	2.1	139.02	138.50	10.9	6,302	0.17%
2021/06/04	2	139.25	3	138.33	140.00	-1	6,304	-0.02%
2021/06/03	38	137.99	7	137.29	137.50	31	6,390	0.49%
2021/06/02	20	139.32	5	138.10	136.00	15	6,376	0.24%
2021/06/01	4	143.50	5	142.60	143.00	-1	6,310	-0.02%
2021/05/28	14	140.36	11	140.32	141.50	3	6,278	0.05%
2021/05/27	270.1	140.23	702	137.46	138.00	-431.9	6,266	-6.89%	大買/大賣/鉅額交易
2021/05/26	192	139.06	69.2	135.04	135.50	122.8	6,186	1.98%	大買/鉅額交易
2021/05/25	8.2	133.90	30	134.55	135.00	-21.8	5,925	-0.37%
2021/05/24	2	121.25	12	121.00	123.00	-10	5,848	-0.17%
2021/05/21	13	119.69	5	120.20	122.00	8	5,878	0.14%
2021/05/20	8	120.12	8.1	121.63	117.00	0	5,981	0.00%
2021/05/19	6.1	118.94	12.1	120.46	121.50	-6	6,021	-0.10%
2021/05/18	13.1	119.15	7	121.29	123.00	6.1	6,011	0.10%
2021/05/17	17	110.18	27	115.41	117.00	-10	6,035	-0.17%
2021/05/14	12	116.46	21	116.67	116.00	-9	6,001	-0.15%
2021/05/13	23	108.06	37	118.93	121.50	-14	6,052	-0.23%
2021/05/12	16	111.22	60	115.58	113.00	-44	6,237	-0.71%
2021/05/11	6.3	120.83	45.1	119.97	119.00	-38.9	6,303	-0.62%
2021/05/10	5.1	130.99	174	129.56	129.50	-168.9	6,376	-2.65%	大賣/鉅額交易
2021/05/07	4	132.50	6	132.58	134.50	-2	6,490	-0.03%
2021/05/06	4.2	125.58	7	126.64	124.00	-2.8	6,531	-0.04%
2021/05/05	21.1	127.38	4	129.00	127.00	17.1	6,646	0.26%
2021/05/04	107.5	129.15	17	131.09	129.00	90.5	6,867	1.32%	大買/
2021/05/03	55.4	143.66	353	141.52	141.50	-297.6	7,454	-3.99%	大賣/鉅額交易
2021/04/29	41	156.50	4	156.26	156.00	37	7,692	0.48%
2021/04/28	34	160.04	12	160.00	158.00	22	7,845	0.28%
2021/04/27	294	157.06	28	157.75	159.00	266	7,982	3.33%	大買/鉅額交易
2021/04/26	9.2	152.40	3.1	152.49	152.00	6.1	8,109	0.08%
2021/04/23	31.1	150.58	197	150.30	152.00	-165.9	8,168	-2.03%	大賣/鉅額交易
2021/04/22	91	151.51	7	150.43	148.50	84	8,232	1.02%
2021/04/21	16.1	156.88	8	156.25	156.00	8.1	8,435	0.10%
2021/04/20	9	157.44	87	158.29	159.00	-78	8,825	-0.88%
2021/04/19	88	156.11	11	155.55	158.00	77	9,012	0.85%
2021/04/16	8.1	154.52	4	154.00	152.50	4.1	9,471	0.04%
2021/04/15	12	154.17	8.1	154.94	156.00	3.9	9,474	0.04%
2021/04/14	34	153.13	101	156.55	155.00	-67	9,509	-0.70%	大賣/
2021/04/13	17.4	159.99	12.2	160.88	158.50	5.2	9,638	0.05%
2021/04/12	26	167.96	50	164.85	163.00	-24	9,678	-0.25%
2021/04/09	7	166.57	13.1	167.89	164.00	-6.1	9,762	-0.06%
2021/04/08	13	169.04	7.1	169.29	166.50	5.9	9,878	0.06%
2021/04/07	69	164.82	207	166.49	165.50	-138	9,876	-1.40%	大賣/鉅額交易
2021/04/06	116.1	155.46	20	155.35	157.00	96.1	9,798	0.98%	大買/
2021/04/01	19	155.45	7.1	155.93	153.00	11.9	10,358	0.11%
2021/03/31	39.2	153.20	36	153.65	156.00	3.2	10,433	0.03%
2021/03/30	13	148.31	4	148.25	149.00	9	10,451	0.09%
2021/03/29	71.1	146.96	47	146.88	147.50	24.1	10,529	0.23%
2021/03/26	91	143.91	5	144.00	145.50	86	10,544	0.82%
2021/03/25	7	140.86	6	141.83	141.00	1	10,589	0.01%
2021/03/24	6	144.17	6	143.17	142.50	0	10,613	0.00%
2021/03/23	3	143.17	4	142.00	142.50	-1	10,681	-0.01%
2021/03/22	15	141.53	28	141.66	141.00	-13	10,744	-0.12%
2021/03/19	8	145.25	2.1	145.29	144.50	5.9	10,707	0.06%
2021/03/18	41	147.90	5.1	147.63	148.00	35.9	10,725	0.33%
2021/03/17	180	147.44	1,006	147.80	146.00	-826	10,821	-7.63%	大買/大賣/鉅額交易
2021/03/16	141.1	147.26	154	145.44	146.50	-12.9	10,811	-0.12%	大買/大賣/
2021/03/15	16	148.31	3.1	147.65	147.50	12.9	10,953	0.12%
2021/03/12	8	153.13	247	151.16	152.00	-239	10,983	-2.18%	大賣/鉅額交易
2021/03/11	9.1	149.22	5	149.90	150.50	4.1	11,073	0.04%
2021/03/10	15	149.67	4	151.00	148.00	11	11,186	0.10%
2021/03/09	14.1	147.03	70	145.38	149.50	-55.9	11,559	-0.48%
2021/03/08	6	155.83	18	153.61	152.50	-12	12,197	-0.10%
2021/03/05	8.1	155.90	7	157.21	156.50	1.1	12,262	0.01%
2021/03/04	6	160.33	10	160.00	158.00	-4	12,337	-0.03%
2021/03/03	5	158.40	106	160.31	163.00	-101	12,440	-0.81%	大賣/鉅額交易
2021/03/02	2	162.75	10	163.00	161.00	-8	12,817	-0.06%
2021/02/26	18	159.81	6.1	160.19	159.50	11.9	12,899	0.09%
2021/02/25	33	167.11	68	168.85	166.00	-35	12,939	-0.27%
2021/02/24	75	170.20	10.2	169.05	166.50	64.8	13,244	0.49%
2021/02/23	9.1	167.95	10	167.75	167.50	-0.9	13,435	-0.01%
2021/02/22	19	170.11	140	170.75	171.00	-121	13,582	-0.89%	大賣/鉅額交易
2021/02/19	34	166.87	17	166.26	167.00	17	13,916	0.12%
2021/02/18	64	163.02	8	163.31	164.50	56	14,899	0.38%
2021/02/17	99	163.88	16	162.97	164.50	83	15,466	0.54%
2021/02/05	11	158.45	5	158.80	156.00	6	15,559	0.04%
2021/02/04	22	157.84	42	157.36	159.50	-20	15,583	-0.13%
2021/02/03	43.3	167.89	41	168.45	163.00	2.3	15,439	0.01%
2021/02/02	48	163.28	34	161.47	168.00	14	15,199	0.09%
2021/02/01	38.1	155.27	13	153.85	155.50	25.1	15,066	0.17%
2021/01/29	37	162.30	69	159.53	155.00	-32	14,987	-0.21%
2021/01/28	18	162.22	36	161.90	160.00	-18	14,856	-0.12%
2021/01/27	111	166.21	28	167.04	166.50	83	14,893	0.56%	大買/
2021/01/26	87	167.95	88	166.99	163.00	-1	14,728	-0.01%
2021/01/25	319.2	170.89	242.6	172.58	167.00	76.5	14,401	0.53%	大買/大賣/
2021/01/22	85.7	160.22	113.6	159.84	166.00	-27.8	13,660	-0.20%	大賣/
2021/01/21	28	151.86	36.7	151.79	151.00	-8.7	13,328	-0.07%
2021/01/20	106.7	148.07	123	149.12	146.50	-16.3	13,151	-0.12%	大買/大賣/
2021/01/19	331	149.35	29	149.62	150.00	302	12,974	2.33%	大買/鉅額交易
2021/01/18	10.1	140.10	9	141.22	142.50	1.1	12,790	0.01%
2021/01/15	27.1	144.63	4	144.38	142.50	23.1	12,768	0.18%
2021/01/14	23.6	149.45	22	150.75	146.00	1.6	12,692	0.01%
2021/01/13	98	149.84	108	148.86	149.00	-10	12,473	-0.08%	大賣/
2021/01/12	41.1	141.14	36	144.28	140.00	5.1	12,074	0.04%
2021/01/11	135	144.26	61.1	142.56	144.50	74	11,881	0.62%	大買/
2021/01/08	22	133.05	76	132.95	134.00	-54	11,457	-0.47%
2021/01/07	38.1	133.43	11	133.00	132.50	27.1	11,486	0.24%
2021/01/06	58.1	138.11	41.1	134.94	133.50	17	11,728	0.15%
2021/01/05	31.1	137.84	21	138.02	138.50	10.1	11,645	0.09%
2021/01/04	12	137.25	12	136.42	138.50	0	11,776	0.00%
2020/12/31	30	137.83	70	136.83	135.00	-40	11,690	-0.34%
2020/12/30	9	137.33	16	138.25	137.00	-7	11,732	-0.06%
2020/12/29	251	136.97	33	137.50	136.50	218	11,841	1.84%	大買/鉅額交易
2020/12/28	273	136.40	88.8	137.57	138.00	184.2	11,835	1.56%	大買/鉅額交易
2020/12/25	36	128.79	8.1	129.51	131.00	27.9	11,339	0.25%
2020/12/24	12	127.83	14	130.14	127.00	-2	11,406	-0.02%
2020/12/23	6	126.25	12	126.79	128.00	-6	11,591	-0.05%
2020/12/22	34	125.10	44.3	123.66	122.00	-10.3	11,699	-0.09%
2020/12/21	74	123.79	6	123.58	126.00	68	11,830	0.57%
2020/12/18	7	124.86	65	123.04	123.00	-58	11,962	-0.48%
2020/12/17	37	123.92	38	125.04	125.50	-1	12,014	-0.01%
2020/12/16	69	124.36	22	123.84	123.50	47	12,000	0.39%
2020/12/15	7	119.07	5	119.00	119.00	2	12,041	0.02%
2020/12/14	28	122.80	24	121.25	121.00	4	12,254	0.03%
2020/12/11	24	121.19	22	122.20	121.50	2	12,564	0.02%
2020/12/10	85	125.08	87	124.13	125.00	-2	12,969	-0.02%
2020/12/09	240	129.27	90	128.77	128.50	150	13,476	1.11%	大買/鉅額交易
2020/12/08	23	123.93	24	124.08	124.50	-1	13,588	-0.01%
2020/12/07	99.3	124.16	47	123.54	123.00	52.2	13,556	0.39%
2020/12/04	906	128.00	41	128.55	129.00	865	13,392	6.46%	大買/鉅額交易
2020/12/03	107	131.11	66	131.91	128.00	41	13,218	0.31%	大買/
2020/12/02	85	130.52	92.6	129.95	131.00	-7.6	12,834	-0.06%
2020/12/01	7	122.14	20	121.40	123.50	-13	12,089	-0.11%
2020/11/30	29.8	122.84	15	122.41	121.50	14.7	12,080	0.12%
2020/11/27	170	123.27	22	123.00	122.00	148	11,996	1.23%	大買/鉅額交易
2020/11/26	325	123.70	250	124.35	124.50	75	11,870	0.63%	大買/大賣/
2020/11/25	16.1	118.17	56	117.62	117.00	-39.9	11,431	-0.35%
2020/11/24	10.1	121.74	108	120.68	120.50	-97.9	11,304	-0.87%	大賣/
2020/11/23	57.1	126.55	85.1	123.94	122.00	-27.9	11,216	-0.25%
2020/11/20	92	123.78	70.1	123.66	126.00	22	10,951	0.20%
2020/11/19	52	121.21	55.3	122.00	121.00	-3.3	10,676	-0.03%
2020/11/18	266	120.66	240	120.77	121.50	26	10,487	0.25%	大買/大賣/
2020/11/17	319.6	122.55	189.1	122.08	118.50	130.6	10,075	1.30%	大買/大賣/鉅額交易
2020/11/16	32.5	114.20	131.1	116.95	119.00	-98.6	9,131	-1.08%	大賣/
2020/11/13	63	107.56	95	107.74	108.50	-32	8,563	-0.37%
2020/11/12	64	104.01	8.5	104.53	104.50	55.5	8,433	0.66%
2020/11/11	7.1	102.35	6	102.42	102.50	1.1	8,359	0.01%
2020/11/10	2.1	100.51	10	102.60	100.50	-7.9	8,369	-0.09%
2020/11/09	15	103.97	2	104.25	104.00	13	8,364	0.16%
2020/11/06	24.1	103.83	20	103.15	103.00	4.1	8,358	0.05%
2020/11/05	3.1	102.35	9	102.22	103.00	-5.9	8,347	-0.07%
2020/11/04	10.1	103.39	14	103.64	102.50	-3.9	8,368	-0.05%
2020/11/03	2	100.50	5	100.90	100.50	-3	8,487	-0.04%
2020/11/02	7	99.06	25	99.11	99.50	-18	8,522	-0.21%
2020/10/30	5	99.46	4	100.15	98.50	1	8,509	0.01%
2020/10/29	8	100.21	17	99.83	100.50	-9	8,513	-0.11%
2020/10/28	6	103.42	21	103.12	102.00	-15	8,516	-0.18%
2020/10/27	6	102.42	4.2	103.44	104.50	1.8	8,513	0.02%
2020/10/26	13	102.69	10	103.10	102.00	3	8,498	0.04%
2020/10/23	6	103.17	7	103.64	104.00	-1	8,564	-0.01%
2020/10/22	6	101.42	7	101.79	101.00	-1	8,547	-0.01%
2020/10/21	156	103.77	5	103.60	102.50	151	8,582	1.76%	大買/鉅額交易
2020/10/20	4.1	103.48	5	103.20	102.50	-0.9	8,585	-0.01%
2020/10/19	3	102.50	6	102.92	103.00	-3	8,628	-0.03%
2020/10/16	18	103.69	12	103.17	101.00	6	8,639	0.07%
2020/10/15	14	104.07	42	105.20	103.50	-28	8,629	-0.32%
2020/10/14	131.2	107.96	22	108.25	105.00	109.2	8,754	1.25%	大買/鉅額交易
2020/10/13	50	104.91	32	104.55	106.00	18	8,527	0.21%
2020/10/12	16	103.84	41	104.50	106.00	-25	8,498	-0.29%
2020/10/08	23	101.85	32	102.17	101.00	-9	8,424	-0.11%
2020/10/07	58	104.32	44	105.39	102.50	14	8,470	0.17%
2020/10/06	30	104.57	31.1	104.63	104.50	-1.1	8,478	-0.01%
2020/10/05	21	102.60	29.7	102.84	103.50	-8.7	8,798	-0.10%
2020/09/30	8	99.91	37.2	100.96	101.50	-29.2	9,160	-0.32%
2020/09/29	60	100.66	39.2	101.06	101.00	20.9	9,258	0.23%
2020/09/28	95	99.46	89	100.12	102.00	6	9,259	0.06%
2020/09/25	52	96.40	60	95.62	94.60	-8	9,281	-0.09%
2020/09/24	37	98.44	79	98.69	97.10	-42	9,450	-0.44%
2020/09/23	76	101.01	20.5	100.58	102.00	55.5	9,534	0.58%
2020/09/22	37	96.32	40	97.03	98.00	-3	9,348	-0.03%
2020/09/21	5	98.84	16	98.79	97.40	-11	9,295	-0.12%
2020/09/18	11	98.91	29	98.98	98.60	-18	9,229	-0.20%
2020/09/17	31	101.31	48	101.39	100.00	-17	9,114	-0.19%
2020/09/16	83	100.52	87	101.43	100.00	-4	8,922	-0.04%
2020/09/15	95	99.90	59	100.45	102.00	36	8,637	0.42%
2020/09/14	90	98.91	103	99.11	96.70	-13	8,137	-0.16%	大賣/
2020/09/11	58	93.70	188.1	93.24	95.30	-130.1	7,562	-1.72%	大賣/鉅額交易
2020/09/10	3	89.23	8	89.81	89.20	-5	7,233	-0.07%
2020/09/09	1	87.80	3	88.27	89.00	-2	7,201	-0.03%
2020/09/08	3	88.00	7	87.99	88.20	-4	7,241	-0.06%
2020/09/07	11	88.18	15	88.98	87.40	-4	7,315	-0.05%
2020/09/04	3	87.23	13	86.71	87.40	-10	7,363	-0.14%
2020/09/03	139	89.72	10	89.27	88.00	129	7,371	1.75%	大買/鉅額交易
2020/09/02	5.1	86.51	2	86.95	87.30	3.1	7,348	0.04%
2020/09/01	3	85.17	3	85.00	85.10	0	7,370	0.00%
2020/08/31	3	86.73	2	87.70	86.30	1	7,492	0.01%
2020/08/28	1	86.90	5	86.92	87.20	-4	7,879	-0.05%
2020/08/27	15	88.05	15	89.38	88.10	0	7,968	0.00%
2020/08/26	4	89.23	15	88.65	89.50	-11	8,010	-0.14%
2020/08/25	12	85.25	52	85.20	85.00	-40	7,989	-0.50%
2020/08/24	5	84.34	8	84.31	85.00	-3	8,016	-0.04%
2020/08/21	19	83.81	340	82.72	84.50	-321	8,076	-3.97%	大賣/鉅額交易
2020/08/20	34.2	81.81	23	83.01	81.50	11.2	8,083	0.14%
2020/08/19	13	87.33	6	88.13	86.20	7	8,041	0.09%
2020/08/18	36	89.63	18	90.06	88.80	18	8,071	0.22%
2020/08/17	2	92.00	4	92.20	91.70	-2	8,058	-0.02%
2020/08/14	9	92.18	5	92.40	92.60	4	8,104	0.05%
2020/08/13	12	92.63	3	92.47	91.60	9	8,157	0.11%
2020/08/12	15	93.21	13	93.08	93.10	2	8,303	0.02%
2020/08/11	9	95.39	6	95.85	94.60	3	8,348	0.04%
2020/08/10	28.1	96.63	10	97.87	96.10	18.1	8,378	0.22%
2020/08/07	171.1	100.47	116	99.44	98.50	55.1	8,401	0.66%	大買/大賣/
2020/08/05	7	97.29	15	97.53	97.50	-8	8,329	-0.10%
2020/08/04	0.1	96.50	0	0.00	96.60	0.1	8,709	0.00%
2020/08/03	10	96.54	5	97.28	96.10	5	9,128	0.05%
2020/07/31	9.1	96.30	10	96.27	97.20	-0.9	9,216	-0.01%
2020/07/30	9	94.14	27	94.04	94.50	-18	9,312	-0.19%
2020/07/29	17	92.49	8	92.70	93.80	9	9,369	0.10%
2020/07/28	10	93.67	36	93.71	91.90	-26	9,396	-0.28%
2020/07/27	10	96.60	7	96.23	95.90	3	9,428	0.03%
2020/07/24	9	98.22	7	99.03	96.10	2	9,679	0.02%
2020/07/23	7	98.80	15	98.87	98.60	-8	9,680	-0.08%
2020/07/22	3.1	98.94	13	99.02	99.10	-9.9	9,783	-0.10%
2020/07/21	18	97.13	4	97.15	97.70	14	9,763	0.14%
2020/07/20	20	95.54	16	96.29	95.40	4	9,771	0.04%
2020/07/17	28	98.52	19	98.33	97.20	9	9,794	0.09%
2020/07/16	19	96.48	12	96.57	96.30	7	9,711	0.07%
2020/07/15	8	98.14	15	96.85	96.00	-7	9,738	-0.07%
2020/07/14	24	99.13	96	99.57	97.70	-72	9,932	-0.72%
2020/07/13	15	101.43	9	101.39	102.00	6	9,837	0.06%
2020/07/10	39	102.05	31	102.44	101.00	8	9,772	0.08%
2020/07/09	124.1	108.79	72.2	109.51	107.00	51.8	9,605	0.54%	大買/
2020/07/08	86.1	106.82	79.1	107.25	110.50	7	9,125	0.08%
2020/07/07	37	101.18	42	101.50	101.00	-5	8,593	-0.06%
2020/07/06	78	100.79	31	100.92	101.00	47	8,494	0.55%
2020/07/03	98	101.01	37	100.44	98.20	61	8,424	0.72%
2020/07/02	100	98.69	135.1	98.46	99.10	-35.1	8,282	-0.42%	大賣/
2020/07/01	23	94.79	33	95.44	95.60	-10	7,965	-0.13%
2020/06/30	2	90.60	5	90.12	90.50	-3	7,750	-0.04%
2020/06/29	7	90.36	9	90.51	90.60	-2	7,847	-0.03%
2020/06/24	3	92.30	14	92.44	91.90	-11	7,896	-0.14%
2020/06/23	3	93.03	1	92.40	92.20	2	8,098	0.02%
2020/06/22	10	94.37	6	94.07	93.40	4	8,226	0.05%
2020/06/19	9	94.14	9	94.31	93.40	0	8,300	0.00%
2020/06/18	6	93.07	6	93.32	93.10	0	8,361	0.00%
2020/06/17	8	92.94	1	92.70	93.00	7	8,467	0.08%
2020/06/16	2	92.50	15.3	92.80	93.30	-13.3	8,585	-0.15%
2020/06/15	6	91.00	7	92.19	89.90	-1	8,755	-0.01%
2020/06/12	12.3	88.95	14	89.31	91.40	-1.8	8,897	-0.02%
2020/06/11	20	92.35	14	91.96	90.10	6	9,037	0.07%
2020/06/10	11	94.60	10	94.68	94.50	1	9,128	0.01%
2020/06/09	3	93.23	4	93.33	93.70	-1	9,272	-0.01%
2020/06/08	12	93.86	6	94.37	93.00	6	9,412	0.06%
2020/06/05	4	94.10	8.1	94.01	94.00	-4.1	9,435	-0.04%
2020/06/04	16	94.53	19	94.11	93.50	-3	9,492	-0.03%
2020/06/03	76	95.18	58.3	95.19	93.70	17.8	9,494	0.19%
2020/06/02	9	92.51	6.4	92.85	91.10	2.6	9,284	0.03%
2020/06/01	6	91.55	13	91.60	91.90	-7	9,379	-0.07%
2020/05/29	11	90.39	13	88.44	90.80	-2	9,702	-0.02%
2020/05/28	6	89.25	12	89.12	87.80	-6	9,720	-0.06%
2020/05/27	25	89.47	11	89.90	88.80	14	9,788	0.14%
2020/05/26	8	89.09	8	88.78	88.50	0	9,806	0.00%
2020/05/25	104.1	87.70	49	86.61	88.80	55.1	9,789	0.56%	大買/
2020/05/22	37	87.14	20	86.15	85.90	17	9,781	0.17%
2020/05/21	14	87.40	5.1	87.52	88.80	8.9	9,752	0.09%
2020/05/20	57	85.79	1.2	85.93	85.30	55.9	9,695	0.58%
2020/05/19	35.2	86.37	52	86.79	86.70	-16.8	9,667	-0.17%
2020/05/18	26	87.01	93	87.62	85.80	-67	9,616	-0.70%
2020/05/15	20	91.87	146	91.52	91.10	-126	9,483	-1.33%	大賣/鉅額交易
2020/05/14	12.3	93.10	3	92.53	92.30	9.3	9,493	0.10%
2020/05/13	17	94.55	20	94.27	95.30	-3	9,489	-0.03%
2020/05/12	47	94.73	31	93.62	93.40	16	9,548	0.17%
2020/05/11	110	99.37	80	99.12	97.50	30	9,540	0.31%	大買/
2020/05/08	80	95.15	83	95.16	96.10	-3	9,189	-0.03%
2020/05/07	27	90.70	30	90.88	91.40	-3	8,821	-0.03%
2020/05/06	18	90.27	10	90.47	89.00	8	8,781	0.09%
2020/05/05	25	88.66	8	88.76	88.50	17	8,759	0.19%
2020/05/04	26	89.08	4	88.85	88.50	22	9,065	0.24%
2020/04/30	67	92.26	311	91.87	90.60	-244	9,148	-2.67%	大賣/鉅額交易
2020/04/29	22	92.75	70	92.18	91.50	-48	9,139	-0.53%
2020/04/28	6	89.40	35	89.55	89.80	-29	8,958	-0.32%
2020/04/27	133	88.59	10	88.93	88.70	123	9,014	1.36%	大買/鉅額交易
2020/04/24	9	87.37	7	87.33	87.60	2	8,918	0.02%
2020/04/23	4	87.85	18	87.74	87.00	-14	8,920	-0.16%
2020/04/22	7	86.07	41	85.09	87.50	-34	8,959	-0.38%
2020/04/21	29	87.06	26	88.65	86.10	3	8,978	0.03%
2020/04/20	5	86.92	67	87.07	87.90	-62	9,018	-0.69%
2020/04/17	96	89.35	100	91.19	88.10	-4	8,971	-0.04%
2020/04/16	39	87.81	280	87.56	87.80	-241	8,827	-2.73%	大賣/鉅額交易
2020/04/15	57	88.04	10.1	88.15	87.80	46.9	8,853	0.53%
2020/04/14	70	86.92	9	87.30	88.00	61	9,047	0.67%
2020/04/13	13	84.50	13	84.76	85.30	0	9,083	0.00%
2020/04/10	8	86.54	48	86.28	86.20	-40	9,123	-0.44%
2020/04/09	30	88.01	109.3	89.21	86.50	-79.3	9,195	-0.86%	大賣/
2020/04/08	6	91.45	6	89.98	89.60	0	9,340	0.00%
2020/04/07	19	87.41	52	88.01	87.30	-33	9,232	-0.36%
2020/04/06	4	80.75	14	79.68	81.20	-10	9,085	-0.11%
2020/04/01	14.1	78.78	8	78.53	79.50	6.1	9,076	0.07%
2020/03/31	6	78.87	22	79.01	77.90	-16	9,050	-0.18%
2020/03/30	7.2	75.89	11.1	76.12	78.40	-3.9	9,000	-0.04%
2020/03/27	19	78.28	48.1	77.68	75.70	-29.1	8,991	-0.32%
2020/03/26	11	73.70	20	74.09	75.70	-9	8,840	-0.10%
2020/03/25	11	75.18	24.2	75.01	75.70	-13.2	8,754	-0.15%
2020/03/24	9	68.80	6	69.25	69.80	3	8,674	0.03%
2020/03/23	36	63.69	38	62.46	63.80	-2	8,641	-0.02%
2020/03/20	17	61.27	93	62.58	63.30	-76	8,804	-0.86%
2020/03/19	12.2	58.82	64	59.84	57.60	-51.8	8,700	-0.60%
2020/03/18	28	70.31	64	65.63	64.00	-36	8,591	-0.42%
2020/03/17	71.2	73.76	24	73.90	70.50	47.1	8,513	0.55%
2020/03/16	10.1	79.33	10	79.63	75.60	0.1	8,509	0.00%
2020/03/13	25	80.34	26	79.99	83.50	-1	8,405	-0.01%
2020/03/12	31	85.19	28.4	87.24	87.70	2.6	8,233	0.03%
2020/03/11	14	95.41	19	94.20	92.40	-5	8,168	-0.06%
2020/03/10	27.1	92.46	34	92.71	95.90	-6.9	8,272	-0.08%
2020/03/09	28	95.65	24	93.77	92.40	4	8,457	0.05%
2020/03/06	47	100.91	28	99.91	98.60	19	8,419	0.23%
2020/03/05	20.3	99.64	47	99.77	99.60	-26.7	8,434	-0.32%
2020/03/04	244	99.69	51	98.73	96.80	193	8,409	2.30%	大買/鉅額交易
2020/03/03	12	96.77	9	96.66	95.70	3	8,435	0.04%
2020/03/02	9	90.29	14	90.15	94.40	-5	8,804	-0.06%
2020/02/27	7.5	91.22	12	95.69	90.00	-4.5	9,012	-0.05%
2020/02/26	10	96.42	7	97.11	96.00	3	8,934	0.03%
2020/02/25	25	94.14	9	93.29	97.80	16	8,892	0.18%
2020/02/24	9.1	95.49	13	95.97	95.00	-3.9	8,833	-0.04%
2020/02/21	2	97.45	8	97.38	97.80	-6	8,794	-0.07%
2020/02/20	9	98.46	11	98.32	97.60	-2	8,782	-0.02%
2020/02/19	13	97.68	11	97.52	97.70	2	8,733	0.02%
2020/02/18	9	97.66	15	97.48	96.50	-6	8,702	-0.07%
2020/02/17	34	97.50	22	97.30	97.20	12	8,639	0.14%
2020/02/14	31	99.87	254	99.99	99.90	-223	8,553	-2.61%	大賣/鉅額交易
2020/02/13	20	102.18	16	101.91	100.00	4	8,543	0.05%
2020/02/12	35	102.40	56	102.62	101.00	-21	8,589	-0.24%
2020/02/11	3	98.47	7	97.71	99.70	-4	8,629	-0.05%
2020/02/10	4	95.13	13	94.98	95.40	-9	8,773	-0.10%
2020/02/07	114	99.45	12	98.74	97.00	102	9,047	1.13%	大買/鉅額交易
2020/02/06	29	99.16	15	99.42	100.50	14	9,113	0.15%
2020/02/05	64	99.48	46	99.74	97.80	18	9,034	0.20%
2020/02/04	27	95.92	60	96.33	96.40	-33	8,705	-0.38%
2020/02/03	58.1	88.61	32	93.18	94.90	26.1	8,610	0.30%
2020/01/31	5	89.06	9	90.33	91.20	-4	8,511	-0.05%
2020/01/30	18	89.53	11	91.06	87.30	7	8,531	0.08%
2020/01/20	2	95.00	26	95.14	96.90	-24	8,456	-0.28%
2020/01/17	15	95.29	9	95.11	94.50	6	8,431	0.07%
2020/01/16	32	94.32	16	94.50	95.30	16	8,427	0.19%
2020/01/15	19	96.41	15	96.37	95.80	4	8,401	0.05%
2020/01/14	27	94.00	26	94.45	95.20	1	8,835	0.01%
2020/01/13	50	90.40	7	90.74	90.70	43	9,053	0.47%
2020/01/10	25	89.36	12	89.87	89.30	13	9,268	0.14%
2020/01/09	17	91.54	13	91.45	91.80	4	9,510	0.04%
2020/01/08	52	92.19	164	92.41	90.20	-112	10,031	-1.12%	大賣/鉅額交易
2020/01/07	30	99.49	35	98.71	97.60	-5	10,026	-0.05%
2020/01/06	25	100.50	209	101.42	100.00	-184	10,400	-1.77%	大賣/鉅額交易
2020/01/03	41	102.09	27	103.13	101.50	14	10,881	0.13%
2020/01/02	40.1	104.72	68	104.76	105.00	-27.9	11,064	-0.25%
2019/12/31	10	99.28	14	99.11	99.50	-4	10,948	-0.04%
2019/12/30	7	99.89	23	99.98	99.00	-16	11,076	-0.14%
2019/12/27	11	102.41	11	101.18	101.50	0	11,597	0.00%
2019/12/26	5	100.26	2	99.90	100.00	3	11,658	0.03%
2019/12/25	9	100.06	157	99.79	100.00	-148	11,688	-1.27%	大賣/鉅額交易
2019/12/24	27	99.02	117	99.01	98.30	-90	11,747	-0.77%	大賣/
2019/12/23	48	101.15	3	99.87	99.90	45	11,804	0.38%
2019/12/20	20	104.05	2	104.50	103.50	18	11,897	0.15%
2019/12/19	6	105.25	5	104.90	105.50	1	12,162	0.01%
2019/12/18	34	106.79	20	109.70	106.00	14	12,220	0.11%
2019/12/17	23	108.93	38	109.17	109.50	-15	12,325	-0.12%
2019/12/16	19	104.66	0	0.00	104.50	19	12,218	0.16%
2019/12/13	24	106.13	21	105.67	104.50	3	12,755	0.02%
2019/12/12	11	105.18	16	105.06	104.50	-5	13,105	-0.04%
2019/12/11	22	105.16	9	105.06	104.00	13	13,238	0.10%
2019/12/10	17	101.71	11	102.09	102.00	6	13,436	0.04%
2019/12/09	52	104.43	4	103.75	103.50	48	13,574	0.35%
2019/12/06	15	105.27	10	105.00	105.50	5	13,831	0.04%
2019/12/05	53	105.62	137	106.08	104.00	-84	14,405	-0.58%	大賣/
2019/12/04	18	110.86	159	109.72	107.50	-141	14,663	-0.96%	大賣/鉅額交易
2019/12/03	34	107.74	18	107.11	108.50	16	14,865	0.11%
2019/12/02	66	106.09	35	106.40	106.00	31	15,401	0.20%
2019/11/29	76	112.40	32	112.78	111.50	44	15,404	0.29%
2019/11/28	273	114.34	87	113.25	112.00	186	15,298	1.22%	大買/鉅額交易
2019/11/27	208	110.81	111	110.46	111.00	97	14,921	0.65%	大買/大賣/
2019/11/26	93	106.52	27	104.78	108.50	66	14,529	0.45%
2019/11/25	0	0.00	1	99.50	98.90	-1	14,310	-0.01%
2019/11/22	2	97.50	0	0.00	97.40	2	14,415	0.01%
2019/11/20	5	94.80	0	0.00	94.20	5	14,664	0.03%
2019/11/19	0	0.00	51	97.47	97.50	-51	14,688	-0.35%
2019/11/18	1	99.90	1	103.00	101.00	0	14,718	0.00%
2019/11/15	0	0.00	0.1	104.00	99.90	-0.1	14,824	0.00%
2019/11/14	3	100.00	0	0.00	101.00	3	14,868	0.02%
2019/11/13	54	102.88	0	0.00	102.00	54	14,962	0.36%
2019/11/12	10	98.12	13	97.00	98.10	-3	15,137	-0.02%
2019/11/11	30	104.87	22	105.23	103.00	8	15,473	0.05%
2019/11/08	77	109.58	89	111.08	108.50	-12	15,364	-0.08%
2019/11/07	19	110.95	525	111.08	109.50	-506	15,210	-3.33%	大賣/鉅額交易
2019/11/06	107	117.30	263	117.23	115.00	-156	15,132	-1.03%	大買/大賣/鉅額交易
2019/11/05	183	121.79	54	120.69	124.00	129	14,872	0.87%	大買/鉅額交易
2019/11/04	38	114.64	153	114.59	115.00	-115	14,941	-0.77%	大賣/鉅額交易
2019/11/01	30	113.22	213	111.36	114.50	-183	15,078	-1.21%	大賣/鉅額交易
2019/10/31	4	108.00	645	108.31	108.50	-641	15,118	-4.24%	大賣/鉅額交易
2019/10/30	58	110.75	509	110.44	112.00	-451	15,199	-2.97%	大賣/鉅額交易
2019/10/29	16	113.63	25	115.02	109.50	-9	15,252	-0.06%
2019/10/28	15	117.20	16	116.81	116.50	-1	15,252	-0.01%
2019/10/25	2	113.50	33	114.42	113.50	-31	15,235	-0.20%
2019/10/24	0.1	116.50	28	114.84	115.50	-27.9	15,301	-0.18%
2019/10/23	22	116.66	47	116.10	115.00	-25	15,372	-0.16%
2019/10/22	329	118.13	62	118.43	119.00	267	15,430	1.73%	大買/鉅額交易
2019/10/21	49	109.35	23	111.39	113.00	26	15,094	0.17%
2019/10/18	108	108.93	125	109.27	108.00	-17	15,045	-0.11%	大買/大賣/
2019/10/17	56	107.14	78	105.63	110.00	-22	15,039	-0.15%
2019/10/16	126	104.73	370	108.38	100.50	-244	14,737	-1.66%	大買/大賣/鉅額交易
2019/10/15	43	106.59	49	106.30	106.00	-6	14,272	-0.04%
2019/10/14	146	106.51	77	107.60	107.50	69	14,100	0.49%	大買/
2019/10/09	1,030	98.33	115	95.15	100.50	915	13,740	6.66%	大買/大賣/鉅額交易
2019/10/08	66	91.05	107	91.03	91.40	-41	13,266	-0.31%	大賣/
2019/10/07	110	88.49	16	88.76	88.70	94	13,351	0.70%	大買/
2019/10/04	71	88.63	117	87.93	87.60	-46	13,312	-0.35%	大賣/
2019/10/03	87	88.87	168	88.52	88.30	-81	13,326	-0.61%	大賣/
2019/10/02	35	85.29	28	85.53	85.80	7	12,862	0.05%
2019/10/01	16	84.08	6	84.52	84.70	10	12,819	0.08%
2019/09/27	45	83.55	13	82.35	83.90	32	12,934	0.25%
2019/09/26	84	83.36	28	83.80	84.40	56	12,980	0.43%
2019/09/25	15	83.67	174	83.57	83.90	-159	12,975	-1.23%	大賣/鉅額交易
2019/09/24	89	84.30	110	84.16	82.60	-21	13,061	-0.16%	大賣/
2019/09/23	17	87.62	26	87.58	87.50	-9	12,912	-0.07%
2019/09/20	60	86.88	75	86.53	87.30	-15	13,227	-0.11%
2019/09/19	42	86.31	130	86.05	86.60	-88	13,442	-0.65%	大賣/
2019/09/18	625.2	87.26	194	86.32	86.00	431.2	13,397	3.22%	大買/大賣/鉅額交易
2019/09/17	274	85.58	315	85.05	85.40	-41	12,890	-0.32%	大買/大賣/
2019/09/16	275	82.65	229	83.26	84.00	46	12,510	0.37%	大買/大賣/
2019/09/12	290	82.48	252.3	82.93	82.00	37.7	12,372	0.30%	大買/大賣/
2019/09/11	97	81.80	94.5	81.10	80.50	2.5	12,101	0.02%
2019/09/10	261	81.13	113	81.05	81.20	148	11,925	1.24%	大買/大賣/鉅額交易
2019/09/09	181	81.85	160	82.27	83.00	21	11,628	0.18%	大買/大賣/
2019/09/06	190	78.65	117	78.95	78.00	73	10,977	0.66%	大買/大賣/
2019/09/05	90	76.60	150.1	76.95	76.20	-60.1	10,564	-0.57%	大賣/
2019/09/04	234	73.44	110	74.20	77.10	124	10,169	1.22%	大買/大賣/鉅額交易
2019/09/03	53	70.56	44	70.82	70.10	9	9,589	0.09%
2019/09/02	13	67.51	25	68.24	68.70	-12	9,455	-0.13%
2019/08/30	21	67.90	21	68.28	67.00	0	9,453	0.00%
2019/08/29	30	66.83	46	66.80	67.50	-16	9,601	-0.17%
2019/08/28	36	65.28	117	65.59	65.90	-81	9,688	-0.84%	大賣/
2019/08/27	35	65.92	341	65.79	66.00	-306	9,756	-3.14%	大賣/鉅額交易
2019/08/26	35	65.98	388	65.89	66.00	-353	9,649	-3.66%	大賣/鉅額交易
2019/08/23	71	69.52	263	69.60	69.50	-192	9,512	-2.02%	大賣/鉅額交易
2019/08/22	101	72.49	15	71.66	71.50	86	9,384	0.92%	大買/
2019/08/21	23	70.50	21	70.60	71.40	2	9,339	0.02%
2019/08/20	37	71.93	57	71.43	70.50	-20	9,302	-0.21%
2019/08/19	15	71.06	33	70.63	70.80	-18	9,206	-0.20%
2019/08/16	26	70.70	39	70.67	70.10	-13	9,176	-0.14%
2019/08/15	48	71.55	827	71.22	71.20	-779	9,143	-8.52%	大賣/鉅額交易
2019/08/14	145	74.49	117	75.16	74.20	28	9,003	0.31%	大買/大賣/
2019/08/13	5	71.24	20	71.58	71.30	-15	8,675	-0.17%
2019/08/12	9	71.49	417	71.11	71.10	-408	8,647	-4.72%	大賣/鉅額交易
2019/08/08	48	71.08	90	71.70	71.40	-42	8,592	-0.49%
2019/08/07	25	69.32	27	69.49	69.90	-2	8,444	-0.02%
2019/08/06	71	67.52	187	65.01	69.20	-116	8,398	-1.38%	大賣/鉅額交易
2019/08/05	30	69.43	82	69.73	66.80	-52	8,224	-0.63%
2019/08/02	2	71.65	32	71.35	72.70	-30	8,045	-0.37%
2019/08/01	151	72.24	93	71.44	73.50	58	7,985	0.73%	大買/
2019/07/31	13	71.34	10	70.59	71.00	3	7,850	0.04%
2019/07/30	46	70.96	20	71.27	71.70	26	7,746	0.34%
2019/07/29	4	73.93	23	73.79	73.80	-19	7,627	-0.25%
2019/07/26	46	73.89	24	73.78	74.30	22	7,588	0.29%
2019/07/25	31	72.46	148	72.99	74.60	-117	7,550	-1.55%	大賣/鉅額交易
2019/07/24	86	73.42	199	73.31	72.80	-113	7,436	-1.52%	大賣/鉅額交易
2019/07/23	67	74.79	101	73.74	72.80	-34	7,315	-0.46%	大賣/
2019/07/22	265	73.58	183	73.94	74.00	82	7,166	1.14%	大買/大賣/
2019/07/19	142	71.35	78	71.87	72.40	64	6,836	0.94%	大買/
2019/07/18	24	68.56	36.2	68.66	68.90	-12.2	6,579	-0.19%
2019/07/17	113	70.27	887	69.96	69.00	-774	6,507	-11.89%	大買/大賣/鉅額交易
2019/07/16	19	69.55	50	69.28	68.50	-31	6,374	-0.49%
2019/07/15	47	70.31	25	70.56	69.80	22	6,340	0.35%
2019/07/12	103	72.24	78	72.07	72.00	25	6,566	0.38%	大買/
2019/07/11	192	72.36	207	71.76	72.50	-15	6,451	-0.23%	大買/大賣/
2019/07/10	42	67.71	39	68.01	68.40	3	6,067	0.05%
2019/07/09	88	67.55	63	67.42	67.50	25	5,994	0.42%
2019/07/08	54	66.08	80	65.94	66.40	-26	5,837	-0.45%
2019/07/05	49	65.01	216	64.71	65.10	-167	5,746	-2.91%	大賣/鉅額交易
2019/07/04	90	65.41	83	64.31	64.00	7	5,678	0.12%
2019/07/03	64	66.23	104	65.90	65.00	-40	5,522	-0.72%	大賣/
2019/07/02	41.1	65.49	75	65.14	66.00	-34	5,438	-0.62%
2019/07/01	176	66.07	80	65.78	65.60	96	5,352	1.79%	大買/
2019/06/28	259	64.37	51	64.49	64.50	208	5,160	4.03%	大買/鉅額交易
2019/06/27	206	62.22	121	63.19	65.00	85	5,060	1.68%	大買/大賣/
2019/06/26	112	60.12	98	60.26	60.20	14	4,783	0.29%	大買/
2019/06/25	2,879	57.21	19.2	57.17	57.10	2,859.8	4,876	58.64%	大買/鉅額交易
2019/06/24	1	57.60	2	56.95	57.40	-1	5,093	-0.02%
2019/06/21	5	57.56	14	56.93	56.10	-9	5,048	-0.18%
2019/06/20	18	55.86	50	54.92	56.60	-32	4,983	-0.64%
2019/06/19	42	54.39	16	54.40	55.10	26	5,046	0.52%
2019/06/18	1	53.30	2	53.60	53.00	-1	4,947	-0.02%
2019/06/17	6	52.35	1	52.60	52.80	5	4,964	0.10%
2019/06/14	8	52.49	14	52.38	52.00	-6	5,048	-0.12%
2019/06/13	34	52.79	56	51.88	53.00	-22	5,187	-0.42%
2019/06/12	16	52.34	19	53.13	52.10	-3	5,480	-0.05%
2019/06/11	17	51.64	31	51.72	52.10	-14	5,405	-0.26%
2019/06/10	25	51.44	75	51.26	51.50	-50	5,338	-0.94%
2019/06/06	14	49.96	7	50.10	50.80	7	5,275	0.13%
2019/06/05	345	50.22	39	50.10	49.95	306	5,209	5.87%	大買/鉅額交易
2019/06/04	63	48.67	14	48.54	48.55	49	5,016	0.98%
2019/06/03	21	47.98	33	45.99	48.15	-12	4,902	-0.24%
2019/05/31	2	43.00	5	43.21	43.80	-3	4,754	-0.06%
2019/05/30	2	42.05	17	42.25	42.50	-15	4,751	-0.32%
2019/05/29	6	41.47	1	41.50	41.65	5	4,759	0.11%
2019/05/28	2	41.60	2	41.83	41.90	0	4,771	0.00%
2019/05/24	6	41.40	14	41.61	41.50	-8	4,878	-0.16%
2019/05/23	1	40.90	14	40.76	41.25	-13	4,893	-0.27%
2019/05/22	103	43.20	49	42.92	41.80	54	4,936	1.09%	大買/
2019/05/21	26	40.40	5	41.50	42.20	21	5,003	0.42%
2019/05/20	19	40.82	0	0.00	41.40	19	5,012	0.38%
2019/05/17	31	44.21	41	43.76	43.80	-10	5,016	-0.20%
2019/05/16	2	46.38	16	45.26	45.25	-14	5,312	-0.26%
2019/05/15	1	47.60	40	47.57	47.50	-39	5,368	-0.73%
2019/05/14	44	46.95	1	46.60	46.70	43	5,442	0.79%
2019/05/13	26	48.91	4	49.75	47.80	22	5,543	0.40%
2019/05/10	6	51.00	2	50.45	51.00	4	5,558	0.07%
2019/05/09	11	51.10	19	51.09	50.40	-8	5,544	-0.14%
2019/05/08	0	0.00	5	50.62	50.70	-5	5,517	-0.09%
2019/05/07	8	51.28	17	51.11	51.20	-9	5,530	-0.16%
2019/05/06	6	50.67	27	50.74	50.70	-21	5,630	-0.37%
2019/05/03	1	52.90	1	52.70	52.70	0	5,628	0.00%
2019/05/02	6	52.12	11	52.35	53.00	-5	5,637	-0.09%
2019/04/30	1	50.60	0	0.00	50.50	1	5,604	0.02%
2019/04/29	22	51.12	4	50.08	50.00	18	5,725	0.31%
2019/04/26	15	50.56	27	50.72	51.70	-12	5,741	-0.21%
2019/04/25	11	52.57	12	52.71	52.50	-1	5,731	-0.02%
2019/04/24	3	53.23	4	52.70	52.90	-1	5,765	-0.02%
2019/04/23	16	53.64	28	53.39	53.50	-12	5,780	-0.21%
2019/04/22	12	54.02	7	54.21	54.00	5	5,789	0.09%
2019/04/19	32	53.81	39	53.83	54.00	-7	5,830	-0.12%
2019/04/18	87	55.18	92	54.92	53.70	-5	5,847	-0.09%
2019/04/17	16	53.08	2	53.05	52.70	14	5,583	0.25%
2019/04/16	1	53.30	7	52.81	52.70	-6	5,734	-0.10%
2019/04/15	4	52.38	17	52.65	53.00	-13	5,824	-0.22%
2019/04/12	1	51.50	17	52.02	52.00	-16	5,956	-0.27%
2019/04/11	7	53.80	4	53.23	53.10	3	6,111	0.05%
2019/04/10	1	54.60	12	53.99	54.00	-11	6,532	-0.17%
2019/04/09	12	54.19	7	53.87	54.00	5	7,067	0.07%
2019/04/08	15	54.56	9	54.74	54.30	6	7,208	0.08%
2019/04/03	13	53.15	30	53.03	53.30	-17	7,461	-0.23%
2019/04/02	17	55.16	54	55.06	54.30	-37	7,776	-0.48%
2019/04/01	13	54.58	4	54.33	54.00	9	7,759	0.12%
2019/03/29	24	54.91	23	54.22	54.00	1	7,666	0.01%
2019/03/28	420	55.79	96	54.84	52.80	324	7,511	4.31%	大買/鉅額交易
2019/03/27	54	52.24	82	51.16	53.90	-28	7,012	-0.40%
2019/03/26	13	48.99	37	48.92	49.00	-24	6,655	-0.36%
2019/03/25	20	48.50	16	48.53	48.45	4	6,643	0.06%
2019/03/22	31	49.86	16	49.83	49.90	15	6,623	0.23%
2019/03/21	18	49.07	19	48.87	48.85	-1	6,491	-0.02%
2019/03/20	32	49.47	2	49.05	48.80	30	6,638	0.45%
2019/03/19	25	48.77	30	49.10	49.05	-5	6,655	-0.07%
2019/03/18	4	48.68	12	48.94	48.70	-8	6,553	-0.12%
2019/03/15	29	48.50	46	48.67	47.50	-17	6,382	-0.27%
2019/03/14	4	46.82	2	46.30	46.25	2	6,063	0.03%
2019/03/13	0	46.70	1	46.00	46.10	-1	6,087	-0.02%
2019/03/12	0	46.00	5	46.33	46.00	-5	6,160	-0.08%
2019/03/11	7	45.44	0	0.00	45.85	7	6,200	0.11%
2019/03/08	5	45.16	32	44.89	45.20	-27	6,283	-0.43%
2019/03/07	3	45.40	24	45.80	45.40	-21	6,448	-0.33%
2019/03/06	1	46.90	1	47.20	46.80	0	6,502	0.00%
2019/03/05	1	47.80	1	47.35	47.50	0	6,528	0.00%
2019/03/04	1	47.05	1	47.80	47.80	0	6,592	0.00%
2019/02/27	9	46.91	10	46.75	46.90	-1	6,590	-0.02%
2019/02/26	3	48.07	3	48.05	47.80	0	6,617	0.00%
2019/02/25	3	47.97	2	48.50	47.80	1	6,610	0.02%
2019/02/22	3	47.82	1	47.85	47.55	2	6,555	0.03%
2019/02/21	14	48.64	11	48.24	48.45	3	6,544	0.05%
2019/02/20	25	49.09	24	48.41	47.95	1	6,498	0.02%
2019/02/19	9	48.24	22	47.98	48.00	-13	6,403	-0.20%
2019/02/18	44	48.06	33	47.80	47.60	11	6,414	0.17%
2019/02/15	65	49.14	42	48.78	47.55	23	6,359	0.36%
2019/02/14	9	46.83	30	46.75	46.75	-21	6,030	-0.35%
2019/02/13	9	46.20	21	45.85	46.10	-12	5,949	-0.20%
2019/02/12	17	46.10	17	45.46	46.20	0	5,884	0.00%
2019/02/11	115	44.30	16	44.37	44.55	99	5,769	1.72%	大買/
2019/01/29	3	43.22	15	43.12	43.15	-12	5,798	-0.21%
2019/01/28	6	44.17	2	44.45	44.10	4	5,802	0.07%
2019/01/25	29	44.61	13	44.46	44.15	16	5,810	0.28%
2019/01/24	4	43.56	1	43.55	43.40	3	5,742	0.05%
2019/01/23	2	43.15	1	43.20	43.30	1	5,746	0.02%
2019/01/22	3	42.83	4	42.83	42.50	-1	5,729	-0.02%
2019/01/21	17	43.26	15	42.65	42.90	2	5,709	0.04%
2019/01/18	5	43.05	5	42.99	42.95	0	5,604	0.00%
2019/01/17	4	43.24	0	0.00	43.05	4	5,601	0.07%
2019/01/16	7	45.16	19	44.71	44.40	-12	5,581	-0.22%
2019/01/15	2	44.93	5	44.75	44.95	-3	5,569	-0.05%
2019/01/14	6	45.73	12	45.08	44.70	-6	5,556	-0.11%
2019/01/11	4	45.80	6	45.61	45.25	-2	5,558	-0.04%
2019/01/10	11	45.83	8	45.84	45.50	3	5,491	0.05%
2019/01/09	18	46.03	12	45.50	45.10	6	5,407	0.11%
2019/01/08	30.3	45.84	35	45.63	45.70	-4.7	5,307	-0.09%
2019/01/07	77	46.10	14	45.02	44.15	63	5,135	1.23%
2019/01/04	18	44.49	3	44.67	45.00	15	5,047	0.30%
2019/01/03	128	47.03	134	46.13	45.85	-6	4,916	-0.12%	大買/大賣/
2019/01/02	135	48.02	163	47.54	48.50	-28	4,756	-0.59%	大買/大賣/
2018/12/28	193	46.43	193	47.20	47.90	0	4,319	0.00%	大買/大賣/
2018/12/27	16	44.15	52	44.00	43.90	-36	3,808	-0.95%
2018/12/26	80	44.66	70	44.28	42.00	10	3,655	0.27%
2018/12/25	103	43.70	69	43.72	44.85	34	3,311	1.03%	大買/
2018/12/24	8	40.83	11	41.10	41.75	-3	2,931	-0.10%
2018/12/22	1	38.80	0	0.00	39.10	1	2,883	0.03%
2018/12/21	2	38.60	2	38.85	39.40	0	2,892	0.00%
2018/12/20	6	39.63	1	38.55	38.50	5	2,885	0.17%
2018/12/19	1	40.25	2	40.60	40.15	-1	2,911	-0.03%
2018/12/18	3	40.40	12	40.58	40.25	-9	2,911	-0.31%
2018/12/17	2	41.93	3	41.78	41.80	-1	2,892	-0.03%
2018/12/14	1	41.50	0	0.00	41.85	1	2,893	0.03%
2018/12/13	29	43.32	24	43.25	43.00	5	2,877	0.17%
2018/12/12	8	41.46	2	41.48	42.45	6	2,716	0.22%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/10	0	0.00	1	39.00	39.40	-1	2,707	-0.04%
2018/12/07	1	40.00	0	0.00	39.90	1	2,766	0.04%
2018/12/06	7	40.50	12	39.71	39.50	-5	2,882	-0.17%
2018/12/05	7	41.62	2	41.45	41.55	5	2,854	0.18%
2018/12/04	12	42.32	3	42.15	41.80	9	2,842	0.32%
2018/12/03	3	41.65	30	41.41	42.45	-27	2,839	-0.95%
2018/11/30	45	40.85	20	41.50	40.25	25	2,770	0.90%
2018/11/29	3	39.92	6	39.65	40.40	-3	2,639	-0.11%
2018/11/28	5	38.58	3	38.25	38.60	2	2,650	0.08%
2018/11/27	10	37.70	5	37.91	37.95	5	2,627	0.19%
2018/11/26	1	36.55	0	0.00	36.70	1	2,557	0.04%
2018/11/23	3	37.23	3	36.87	36.15	0	2,564	0.00%
2018/11/22	5	36.97	6	37.00	36.50	-1	2,519	-0.04%
2018/11/21	4	36.45	2	36.25	36.45	2	2,504	0.08%
2018/11/20	3	36.07	5	36.14	36.05	-2	2,495	-0.08%
2018/11/19	2	36.45	2	36.53	36.55	0	2,480	0.00%
2018/11/16	2	36.43	1	36.10	36.10	1	2,479	0.04%
2018/11/15	20	36.27	18	36.83	36.20	2	2,482	0.08%
2018/11/14	27	38.34	17	38.55	38.00	10	2,415	0.41%
2018/11/13	2	36.48	12	38.19	39.65	-10	2,406	-0.42%
2018/11/12	1	38.70	2	39.33	39.20	-1	2,402	-0.04%
2018/11/09	18	39.50	11	39.79	39.35	7	2,445	0.29%
2018/11/08	22	40.98	46	40.71	40.15	-24	2,469	-0.97%
2018/11/07	21	41.67	10	41.44	41.35	11	2,494	0.44%
2018/11/06	57	41.38	86	41.55	41.00	-29	2,523	-1.15%
2018/11/05	13	40.84	20	40.65	40.90	-7	2,478	-0.28%
2018/11/02	2	40.43	13	40.53	40.30	-11	2,474	-0.44%
2018/11/01	7	39.89	15	39.69	39.80	-8	2,459	-0.33%
2018/10/31	5	38.48	2	38.48	38.40	3	2,464	0.12%
2018/10/30	1	36.60	1	36.80	36.80	0	2,458	0.00%
2018/10/29	16	36.00	1	36.20	36.20	15	2,473	0.61%
2018/10/25	2	36.10	12	36.73	36.50	-10	2,539	-0.39%
2018/10/24	6	39.15	10	39.63	39.40	-4	2,583	-0.15%
2018/10/23	0	0.00	4	40.35	40.25	-4	2,666	-0.15%
2018/10/22	13	42.61	10	42.84	42.35	3	2,671	0.11%
2018/10/19	12.1	41.50	13	40.99	42.45	-0.9	2,701	-0.03%
2018/10/17	11	40.66	5	40.50	40.45	6	2,849	0.21%
2018/10/16	1	41.00	1.1	39.77	39.95	-0.1	2,978	0.00%
2018/10/12	45	39.00	1	38.85	39.30	44	3,074	1.43%
2018/10/11	12	37.63	17	37.50	37.50	-5	3,112	-0.16%
2018/10/09	3	42.37	6	42.51	41.65	-3	3,142	-0.10%
2018/10/08	4	42.25	14	43.85	42.75	-10	3,154	-0.32%
2018/10/05	24	44.22	3	44.75	43.55	21	3,258	0.64%
2018/10/04	0	0.00	10	46.20	46.20	-10	3,325	-0.30%
2018/10/01	0	0.00	2	49.10	49.40	-2	3,436	-0.06%
2018/09/28	0	0.00	3	48.85	48.35	-3	3,507	-0.09%
2018/09/27	0	0.00	1	49.20	48.75	-1	3,577	-0.03%
2018/09/26	10.1	49.98	7	50.51	49.40	3.1	3,633	0.09%
2018/09/25	3	48.65	9	48.61	49.10	-6	3,761	-0.16%
2018/09/21	2	47.95	3	47.40	48.20	-1	3,890	-0.03%
2018/09/19	2	48.30	7	48.12	47.70	-5	4,123	-0.12%
2018/09/18	1	48.40	5	48.00	48.55	-4	4,365	-0.09%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	24	47.59	12	48.45	48.70	12	4,592	0.26%
2018/09/13	17	45.89	6	46.63	46.70	11	4,756	0.23%
2018/09/12	24	46.20	18	45.58	45.70	6	4,871	0.12%
2018/09/11	1	49.75	55	50.33	50.50	-54	4,994	-1.08%
2018/09/10	13	50.55	16	50.79	49.55	-3	5,604	-0.05%
2018/09/07	8	55.50	24	53.95	54.50	-16	6,257	-0.26%
2018/09/06	5	57.00	46	56.72	56.30	-41	6,334	-0.65%
2018/09/05	40	57.78	44	57.37	57.00	-4	6,570	-0.06%
2018/09/04	39	58.87	145	58.19	57.90	-106	6,611	-1.60%	大賣/鉅額交易
2018/09/03	3	56.27	4	55.75	55.80	-1	6,561	-0.02%
2018/08/31	2	57.35	117	57.32	57.50	-115	6,616	-1.74%	大賣/鉅額交易
2018/08/30	1	58.40	4	58.15	58.00	-3	6,861	-0.04%
2018/08/29	1	57.90	5	58.00	58.00	-4	6,964	-0.06%
2018/08/28	47	58.44	36	57.67	57.60	11	7,024	0.16%
2018/08/27	0	0.00	3	57.27	57.60	-3	7,060	-0.04%
2018/08/24	7	56.20	7	56.13	56.30	0	7,115	0.00%
2018/08/23	8	56.83	4	56.70	56.80	4	7,142	0.06%
2018/08/22	2	58.05	1	58.30	57.80	1	7,151	0.01%
2018/08/21	0	0.00	2	56.85	57.40	-2	7,158	-0.03%
2018/08/20	1	56.00	0	0.00	55.60	1	7,213	0.01%
2018/08/17	5	56.66	1	57.50	55.90	4	7,281	0.05%
2018/08/16	3	56.00	2	56.80	56.80	1	7,284	0.01%
2018/08/15	7	57.04	69	57.11	57.40	-62	7,251	-0.85%
2018/08/14	6	57.40	40	56.60	59.00	-34	7,260	-0.47%
2018/08/13	5	55.32	17	55.91	55.10	-12	7,271	-0.17%
2018/08/10	1	59.20	16	59.14	58.70	-15	7,230	-0.21%
2018/08/09	5	59.56	4	59.50	59.50	1	7,274	0.01%
2018/08/08	1	61.50	1	60.60	60.40	0	7,342	0.00%
2018/08/07	14	61.19	29	60.93	61.00	-15	7,403	-0.20%
2018/08/06	8.1	60.61	5	60.28	60.60	3.1	7,457	0.04%
2018/08/03	5	60.40	0	0.00	60.30	5	7,509	0.07%
2018/08/02	1	59.60	1	59.80	60.20	0	7,587	0.00%
2018/08/01	7.1	60.10	8	59.99	60.60	-0.9	7,627	-0.01%
2018/07/31	20	58.18	10	58.68	58.50	10	7,749	0.13%
2018/07/30	30	58.73	29	57.54	57.10	1	7,696	0.01%
2018/07/27	3	61.97	2	61.80	62.20	1	7,659	0.01%
2018/07/26	2	62.90	62	62.18	62.00	-60	7,659	-0.78%
2018/07/25	5	61.42	6	61.68	61.40	-1	7,631	-0.01%
2018/07/24	23	60.62	21	60.55	61.60	2	7,564	0.03%
2018/07/23	43	61.23	30	61.09	61.00	13	7,538	0.17%
2018/07/20	5	67.96	0	0.00	67.70	5	7,467	0.07%
2018/07/19	35	68.69	1	69.90	68.50	34	7,479	0.45%
2018/07/18	13	69.95	4	69.30	69.20	9	7,561	0.12%
2018/07/17	8	72.20	96	72.88	71.10	-88	7,634	-1.15%
2018/07/16	9	73.30	40	72.96	73.00	-31	7,668	-0.40%
2018/07/13	62	74.85	29	74.82	74.10	33	7,717	0.43%
2018/07/12	55	73.19	19	72.99	74.30	36	7,777	0.46%
2018/07/11	422	71.22	22	70.55	71.50	400	7,951	5.03%	大買/鉅額交易
2018/07/10	28	71.12	22	70.94	71.20	6	8,152	0.07%
2018/07/09	10	69.03	3	69.13	68.80	7	8,229	0.09%
2018/07/06	63	69.32	138	68.98	70.00	-75	8,437	-0.89%	大賣/
2018/07/05	11	71.01	9	69.83	69.30	2	8,417	0.02%
2018/07/04	9	69.54	4	69.63	69.50	5	8,517	0.06%
2018/07/03	25	71.86	38	71.75	69.30	-13	8,542	-0.15%
2018/07/02	38	76.36	59	74.61	74.00	-21	8,382	-0.25%
2018/06/29	47	77.23	30	77.49	76.80	17	8,241	0.21%
2018/06/28	10	75.70	30	76.20	75.00	-20	8,087	-0.25%
2018/06/27	55	76.84	49	76.71	75.20	6	7,997	0.08%
2018/06/26	11	73.55	4	73.45	73.30	7	7,753	0.09%
2018/06/25	17	76.02	47	74.91	74.00	-30	7,689	-0.39%
2018/06/22	138	77.16	77	77.57	74.60	61	7,564	0.81%	大買/
2018/06/21	51	74.07	46	74.72	74.50	5	7,364	0.07%
2018/06/20	59	72.24	49	71.56	70.10	10	7,220	0.14%
2018/06/19	156	79.02	101.1	78.24	75.80	54.9	6,988	0.79%	大買/大賣/
2018/06/15	128	77.86	81	77.39	78.70	47	6,386	0.74%	大買/
2018/06/14	61	72.27	75	72.45	71.60	-14	5,697	-0.25%
2018/06/13	120	71.39	48	72.40	72.80	72	5,649	1.27%	大買/
2018/06/12	17.3	69.30	19	68.81	68.80	-1.7	5,449	-0.03%
2018/06/11	10.5	68.37	10	67.83	67.80	0.5	5,399	0.01%
2018/06/08	4	69.78	85	69.50	69.10	-81	5,381	-1.51%
2018/06/07	39	71.97	55	72.63	70.40	-16	5,354	-0.30%
2018/06/06	189	68.97	14	69.12	68.80	175	5,211	3.36%	大買/鉅額交易
2018/06/05	31	67.59	64	67.05	66.70	-33	5,110	-0.65%
2018/06/04	7	67.43	24	67.98	67.40	-17	5,120	-0.33%
2018/06/01	38	67.65	21	67.15	67.30	17	5,098	0.33%
2018/05/31	1.5	65.87	2	65.30	66.00	-0.5	5,079	-0.01%
2018/05/30	0	0.00	3	64.60	65.50	-3	5,094	-0.06%
2018/05/29	10	66.53	3	67.67	66.30	7	5,095	0.14%
2018/05/28	182	67.43	22	67.34	67.70	160	5,067	3.16%	大買/鉅額交易
2018/05/25	35	66.12	22	66.08	66.30	13	5,030	0.26%
2018/05/24	3	64.37	4	64.78	64.40	-1	4,960	-0.02%
2018/05/23	1	64.30	13	63.42	63.60	-12	4,964	-0.24%
2018/05/22	11	65.10	14	64.39	64.20	-3	5,011	-0.06%
2018/05/21	5	64.78	4	64.93	64.80	1	5,012	0.02%
2018/05/18	0	0.00	10	63.30	63.30	-10	4,974	-0.20%
2018/05/17	14	64.32	5	63.88	63.60	9	5,028	0.18%
2018/05/16	32	63.89	8	63.61	63.40	24	5,027	0.48%
2018/05/15	15	66.70	8	66.59	65.70	7	5,024	0.14%
2018/05/14	14	67.95	7	67.19	68.00	7	5,097	0.14%
2018/05/11	25	69.06	54	68.18	67.50	-29	5,060	-0.57%
2018/05/10	67	68.77	25	68.64	68.60	42	5,084	0.83%
2018/05/09	13.5	68.17	24	67.73	67.20	-10.5	5,131	-0.20%
2018/05/08	10	67.45	24	67.83	67.10	-14	5,160	-0.27%
2018/05/07	12	64.95	2	64.65	64.60	10	5,373	0.19%
2018/05/04	31	64.79	19	64.64	64.00	12	5,382	0.22%
2018/05/03	14	63.43	15	63.27	62.50	-1	5,331	-0.02%
2018/05/02	0	0.00	5	62.70	63.30	-5	5,381	-0.09%
2018/04/30	3	61.53	0	0.00	62.20	3	5,457	0.05%
2018/04/26	15	61.21	27	62.29	59.70	-12	5,516	-0.22%
2018/04/25	29	62.10	7	62.71	62.50	22	5,500	0.40%
2018/04/24	60	60.78	40	60.95	61.90	20	5,534	0.36%
2018/04/23	18	65.68	5	66.66	65.10	13	5,446	0.24%
2018/04/20	23	69.37	11	69.37	68.80	12	5,457	0.22%
2018/04/19	30	72.42	11	72.30	72.00	19	5,521	0.34%
2018/04/18	26	71.97	22	72.06	72.60	4	5,457	0.07%
2018/04/17	83	74.03	42	72.13	71.00	41	5,323	0.77%
2018/04/16	88	72.34	31	72.13	73.90	57	5,120	1.11%
2018/04/13	247	69.86	44	69.87	69.50	203	5,003	4.06%	大買/鉅額交易
2018/04/12	63	68.86	46	68.56	68.10	17	4,916	0.35%
2018/04/11	1.1	65.98	16	64.88	65.60	-14.9	4,770	-0.31%
2018/04/10	36	66.93	27	66.32	65.20	9	4,870	0.18%
2018/04/09	4	63.65	7	65.06	65.60	-3	4,948	-0.06%
2018/04/03	6	59.08	0	0.00	59.70	6	4,918	0.12%
2018/04/02	0	63.00	1	60.81	60.70	-1	4,969	-0.02%
2018/03/31	6	60.77	5	60.60	60.60	1	5,078	0.02%
2018/03/30	0	61.10	15	61.34	61.00	-15	5,215	-0.29%
2018/03/29	1	61.90	109	62.22	61.90	-108	5,457	-1.98%	大賣/鉅額交易
2018/03/28	15	62.20	3	61.80	62.80	12	5,551	0.22%
2018/03/27	6	63.13	10	63.13	62.40	-4	5,731	-0.07%
2018/03/26	4	62.70	3	62.50	62.60	1	5,896	0.02%
2018/03/23	1	62.60	2	62.45	63.20	-1	6,013	-0.02%
2018/03/22	3	65.07	2	65.05	64.20	1	6,360	0.02%
2018/03/21	1	65.30	7	65.33	65.80	-6	6,585	-0.09%
2018/03/20	3	64.20	17	64.12	64.90	-14	6,685	-0.21%
2018/03/19	21	64.00	4	64.53	63.60	17	6,963	0.24%
2018/03/16	8	66.72	15	65.52	65.60	-7	7,111	-0.10%
2018/03/15	6	67.50	52	67.68	67.30	-46	7,364	-0.62%
2018/03/14	11	67.30	76	67.39	67.30	-65	7,818	-0.83%
2018/03/13	132	67.79	74	67.71	67.60	58	8,097	0.72%	大買/
2018/03/12	53	67.12	24.4	66.99	66.80	28.6	8,360	0.34%
2018/03/09	0	0.00	11	63.89	64.50	-11	8,627	-0.13%
2018/03/08	65	64.21	2	64.00	64.20	63	9,055	0.70%
2018/03/07	15	63.24	5	63.86	62.00	10	9,434	0.11%
2018/03/06	2	63.55	0	63.50	63.00	2	9,910	0.02%
2018/03/05	1	66.19	0	0.00	63.50	1	10,312	0.01%
2018/03/02	1	66.20	1	66.80	66.00	0	10,928	0.00%
2018/03/01	1	67.30	2	68.00	67.30	-1	11,114	-0.01%
2018/02/27	4	68.48	1	68.80	67.90	3	11,471	0.03%
2018/02/26	2	68.45	0	0.00	67.80	2	12,192	0.02%
2018/02/23	2	68.70	2	68.50	68.20	0	12,693	0.00%
2018/02/22	2	68.55	15	68.42	68.00	-13	12,907	-0.10%
2018/02/21	12	66.73	11	67.10	67.80	1	12,973	0.01%
2018/02/12	2	63.50	5	63.20	63.20	-3	13,107	-0.02%
2018/02/09	55	61.87	58	62.41	63.10	-3	13,187	-0.02%
2018/02/08	3	64.80	12	64.62	64.00	-9	13,132	-0.07%
2018/02/07	3	68.00	8	67.69	66.70	-5	13,079	-0.04%
2018/02/06	12	66.78	141	68.07	65.30	-129	13,028	-0.99%	大賣/鉅額交易
2018/02/05	6	70.27	17	70.41	72.50	-11	12,926	-0.09%
2018/02/02	14	74.06	10	74.12	73.10	4	12,932	0.03%
2018/02/01	617	73.95	76	74.10	73.90	541	12,910	4.19%	大買/鉅額交易
2018/01/31	64	72.85	16	72.64	72.50	48	12,812	0.37%
2018/01/30	320	74.09	123	72.87	71.60	197	12,766	1.54%	大買/大賣/鉅額交易
2018/01/29	10	69.99	50	69.84	69.80	-40	12,415	-0.32%
2018/01/26	30	69.85	22	69.50	69.60	8	12,561	0.06%
2018/01/25	87	68.85	35	68.74	69.70	52	12,866	0.40%
2018/01/24	15	68.67	3	68.30	68.70	12	12,819	0.09%
2018/01/23	2	70.85	11	71.84	70.20	-9	12,762	-0.07%
2018/01/22	11	71.82	26	71.95	71.50	-15	12,869	-0.12%
2018/01/19	7	70.71	1	70.70	70.80	6	12,893	0.05%
2018/01/18	21	71.09	12	72.57	70.10	9	13,001	0.07%
2018/01/17	3	72.03	3.5	72.10	72.30	-0.5	13,148	0.00%
2018/01/16	91	72.80	34	72.48	71.30	57	13,100	0.44%
2018/01/15	42	71.56	19	71.49	71.70	23	12,963	0.18%
2018/01/12	6	68.27	7	68.14	68.50	-1	12,811	-0.01%
2018/01/11	8	68.03	1	68.50	67.90	7	12,812	0.05%
2018/01/10	5	68.12	19	68.07	67.40	-14	12,790	-0.11%
2018/01/09	19	68.96	2	68.65	68.80	17	12,750	0.13%
2018/01/08	13	73.25	15.1	72.53	71.90	-2.1	12,615	-0.02%
2018/01/05	19	74.18	75	74.34	73.60	-56	12,565	-0.45%
2018/01/04	45	73.53	12	73.58	73.20	33	12,503	0.26%
2018/01/03	66	73.30	73	73.65	74.50	-7	12,357	-0.06%
2018/01/02	1	67.00	4	68.43	69.10	-3	12,118	-0.02%