技嘉 (2376)-富邦-建國券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
292.5
漲跌
▼9.5
漲幅
-3.15%
成交量
13,104張
產業
上市電腦週邊類股
1770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

技嘉 (2376)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/19	25.1	293.79	34.5	293.96	292.50	-9.3	21,857	-0.04%
2024/04/18	8.1	303.56	8.2	303.34	302.00	-0.1	21,884	0.00%
2024/04/17	43.1	304.26	36	305.62	308.00	7	22,149	0.03%
2024/04/16	26.2	301.89	70.5	302.40	302.00	-44.3	22,111	-0.20%
2024/04/15	49.4	305.17	26.2	304.88	302.00	23.2	22,218	0.10%
2024/04/12	23.4	320.35	23.2	319.88	318.00	0.2	22,071	0.00%
2024/04/11	58.5	319.23	53.1	320.90	320.50	5.4	22,015	0.02%
2024/04/10	132.9	332.73	51.7	329.55	320.00	81.2	21,964	0.37%	大買/
2024/04/09	206	342.16	66.3	339.23	335.00	139.7	21,664	0.64%	大買/鉅額交易
2024/04/08	59.8	331.70	113.6	329.84	340.00	-53.8	21,721	-0.25%	大賣/
2024/04/03	29.4	314.37	49.2	315.07	317.50	-19.8	21,494	-0.09%
2024/04/02	45.3	315.25	57	316.27	317.00	-11.7	21,370	-0.05%
2024/04/01	35.7	317.37	40	318.71	318.50	-4.3	21,222	-0.02%
2024/03/29	85.2	318.66	282.3	319.01	316.00	-197.2	21,146	-0.93%	大賣/鉅額交易
2024/03/28	67.6	309.45	27.4	310.37	313.00	40.1	20,885	0.19%
2024/03/27	182.2	306.75	21.2	306.43	310.00	161	20,888	0.77%	大買/鉅額交易
2024/03/26	207.6	306.37	209.7	304.50	304.50	-2.1	20,952	-0.01%	大買/大賣/
2024/03/25	225.7	307.92	214.7	305.90	306.00	11.1	20,978	0.05%	大買/大賣/
2024/03/22	144.1	298.96	76.6	299.12	303.00	67.5	21,011	0.32%	大買/
2024/03/21	78	294.05	28.1	292.61	291.00	49.9	20,568	0.24%
2024/03/20	74.4	301.21	104.5	299.01	295.00	-30	20,540	-0.15%	大賣/
2024/03/19	53	307.93	33.7	307.88	305.00	19.3	20,591	0.09%
2024/03/18	66.4	308.31	26.2	310.04	310.50	40.3	20,605	0.20%
2024/03/15	91.1	313.08	69.4	313.38	313.00	21.7	20,670	0.11%
2024/03/14	70.9	319.70	64.8	319.27	317.50	6.1	20,584	0.03%
2024/03/13	172.8	335.57	65.8	331.70	328.00	107.1	20,968	0.51%	大買/鉅額交易
2024/03/12	228.3	362.15	7.1	361.78	355.00	221.2	20,947	1.06%	大買/鉅額交易
2024/03/11	57.1	363.75	98.3	366.56	360.00	-41.2	21,071	-0.20%
2024/03/08	149.4	362.02	295.3	360.15	358.00	-145.9	20,879	-0.70%	大買/大賣/鉅額交易
2024/03/07	68.5	360.81	42.2	362.74	359.00	26.2	20,680	0.13%
2024/03/06	25.4	362.75	33.2	362.99	362.50	-7.8	20,673	-0.04%
2024/03/05	37.2	360.26	61.5	361.58	361.50	-24.3	20,875	-0.12%
2024/03/04	296.8	366.70	149.4	363.10	354.50	147.4	20,978	0.70%	大買/大賣/鉅額交易
2024/03/01	82.6	356.19	249.8	358.50	361.00	-167.2	20,553	-0.81%	大賣/鉅額交易
2024/02/29	48.6	341.58	78.3	341.09	345.00	-29.7	20,268	-0.15%
2024/02/27	67.8	331.90	72.2	333.37	334.00	-4.4	20,072	-0.02%
2024/02/26	82.4	335.34	50.2	335.17	335.00	32.2	20,034	0.16%
2024/02/23	77.9	348.91	146.7	348.32	342.50	-68.8	20,105	-0.34%	大賣/
2024/02/22	251.3	352.70	84.1	357.91	347.00	167.1	20,284	0.82%	大買/鉅額交易
2024/02/21	57.7	348.50	28.9	348.66	347.50	28.8	19,874	0.14%
2024/02/20	86.1	355.74	126.9	355.51	357.00	-40.7	19,790	-0.21%	大賣/
2024/02/19	209.9	373.24	38.5	368.88	366.50	171.5	19,592	0.88%	大買/鉅額交易
2024/02/16	254.6	377.89	89.6	380.35	381.00	165	19,637	0.84%	大買/鉅額交易
2024/02/15	25.5	362.52	83.3	368.38	370.50	-57.8	19,260	-0.30%
2024/02/05	64.5	338.33	77.2	339.76	337.00	-12.8	18,948	-0.07%
2024/02/02	72.3	332.63	132.2	332.70	333.00	-59.9	18,947	-0.32%	大賣/
2024/02/01	24.2	307.34	184.2	310.72	313.50	-160	18,987	-0.84%	大賣/鉅額交易
2024/01/31	75.3	308.28	126.8	309.95	309.00	-51.6	19,098	-0.27%	大賣/
2024/01/30	51.4	304.71	113.4	304.42	305.00	-62	19,085	-0.32%	大賣/
2024/01/29	23.8	287.55	56.7	292.18	295.00	-32.9	19,111	-0.17%
2024/01/26	57.3	286.61	110.3	285.68	284.00	-53	19,311	-0.27%	大賣/
2024/01/25	79.5	294.58	21.4	292.81	292.00	58.1	19,532	0.30%
2024/01/24	38.5	294.46	52.2	294.12	293.50	-13.7	19,400	-0.07%
2024/01/23	221.4	295.09	45.1	292.39	291.00	176.3	19,559	0.90%	大買/鉅額交易
2024/01/22	85.7	289.73	248.4	289.97	297.50	-162.6	19,345	-0.84%	大賣/鉅額交易
2024/01/19	52.7	266.57	120.8	267.92	270.50	-68.2	18,793	-0.36%	大賣/
2024/01/18	23.3	252.22	24.1	254.05	256.00	-0.7	18,715	0.00%
2024/01/17	20.3	260.44	22.4	261.50	257.00	-2	18,829	-0.01%
2024/01/16	11.3	261.13	15	260.77	261.50	-3.7	18,890	-0.02%
2024/01/15	16.1	262.28	39.1	261.55	260.50	-23	19,056	-0.12%
2024/01/12	49.4	262.76	93.6	261.97	262.00	-44.2	19,319	-0.23%
2024/01/11	216.2	252.74	270.5	256.95	263.00	-54.3	19,423	-0.28%	大買/大賣/
2024/01/10	44.3	248.30	25	248.10	247.50	19.3	19,718	0.10%
2024/01/09	28.1	253.34	64.1	252.39	252.00	-36	19,960	-0.18%
2024/01/08	11.6	242.53	8	243.00	241.50	3.6	19,988	0.02%
2024/01/05	40.8	244.78	8.4	246.28	243.00	32.4	20,430	0.16%
2024/01/04	29.5	248.42	23.8	248.80	247.00	5.7	20,781	0.03%
2024/01/03	58.3	248.71	43.4	249.46	247.50	14.9	21,367	0.07%
2024/01/02	102.2	255.10	59.3	253.13	255.00	42.9	21,383	0.20%	大買/
2023/12/29	46.2	268.49	51.5	268.36	266.00	-5.3	21,203	-0.03%
2023/12/28	11.3	265.90	48.3	265.74	265.50	-37	21,225	-0.17%
2023/12/27	11.9	263.17	31.1	263.40	264.00	-19.2	21,380	-0.09%
2023/12/26	6.8	262.83	27.1	263.50	264.00	-20.3	21,804	-0.09%
2023/12/25	10.1	263.20	126	263.43	263.50	-115.9	22,253	-0.52%	大賣/鉅額交易
2023/12/22	35.2	262.01	36	262.76	259.00	-0.8	22,547	0.00%
2023/12/21	35.3	258.14	42.6	260.24	262.00	-7.2	22,777	-0.03%
2023/12/20	55.1	262.27	40.4	262.08	261.50	14.7	23,024	0.06%
2023/12/19	29.8	257.68	32.7	259.27	260.00	-2.9	23,341	-0.01%
2023/12/18	112.1	258.39	28.3	257.22	255.50	83.8	23,623	0.35%	大買/
2023/12/15	60.4	255.38	49.2	257.50	254.00	11.2	24,052	0.05%
2023/12/14	27.6	256.85	226.1	257.38	257.50	-198.5	24,102	-0.82%	大賣/鉅額交易
2023/12/13	74.5	252.97	57.2	253.26	250.00	17.3	24,239	0.07%
2023/12/12	216.8	252.21	22.5	252.53	250.50	194.4	24,357	0.80%	大買/鉅額交易
2023/12/11	78	254.65	17.2	255.34	251.50	60.8	24,544	0.25%
2023/12/08	146.2	265.52	229	264.60	258.50	-82.9	24,567	-0.34%	大買/大賣/
2023/12/07	175.2	253.34	152	253.24	259.50	23.2	24,442	0.09%	大買/大賣/
2023/12/06	32.5	240.02	72.5	239.40	243.50	-39.9	24,601	-0.16%
2023/12/05	46.5	229.97	71	231.25	228.50	-24.5	24,768	-0.10%
2023/12/04	45.4	240.12	20	239.52	236.00	25.4	25,017	0.10%
2023/12/01	67.2	246.09	38	246.54	246.00	29.2	25,087	0.12%
2023/11/30	60.2	247.75	52.4	247.58	250.00	7.8	25,309	0.03%
2023/11/29	82.9	243.16	146.4	243.18	243.50	-63.5	25,290	-0.25%	大賣/
2023/11/28	20.5	234.35	32.1	234.11	235.00	-11.7	25,443	-0.05%
2023/11/27	25.3	230.59	38.1	231.94	230.00	-12.9	26,463	-0.05%
2023/11/24	31.2	233.73	15.1	234.27	232.00	16.1	26,978	0.06%
2023/11/22	116.8	235.46	46.4	235.64	233.50	70.4	27,809	0.25%	大買/
2023/11/21	123.2	242.14	119.7	242.93	244.00	3.5	27,996	0.01%	大買/大賣/
2023/11/20	18.1	231.65	50.3	232.53	233.00	-32.2	28,514	-0.11%
2023/11/17	53.1	231.34	52.5	231.76	230.50	0.6	28,784	0.00%
2023/11/16	47.1	232.38	63.1	232.72	233.00	-16	29,414	-0.05%
2023/11/15	56.5	232.20	57.1	235.07	228.50	-0.6	29,340	0.00%
2023/11/14	40.1	227.65	49.4	228.87	229.50	-9.3	29,350	-0.03%
2023/11/13	74.5	229.12	39.4	227.20	225.50	35.1	29,605	0.12%
2023/11/10	62.9	225.50	72.1	228.30	230.50	-9.1	29,695	-0.03%
2023/11/09	178.2	231.19	158.6	229.99	231.00	19.6	29,822	0.07%	大買/大賣/
2023/11/08	167.6	227.15	158.7	226.12	224.50	8.9	29,683	0.03%	大買/大賣/
2023/11/07	74.6	218.30	85.5	219.86	220.50	-10.9	29,783	-0.04%
2023/11/06	103	218.39	108	219.99	220.00	-5	30,121	-0.02%	大買/大賣/
2023/11/03	75	224.64	50.1	224.47	220.50	25	30,274	0.08%
2023/11/02	59.7	229.23	52.2	231.51	226.50	7.5	30,540	0.02%
2023/11/01	35	217.80	20.1	218.95	221.00	15	30,490	0.05%
2023/10/31	90.4	226.43	73.5	221.81	217.50	16.9	30,708	0.06%
2023/10/30	24.6	233.30	13.1	233.15	232.50	11.5	30,679	0.04%
2023/10/27	39.4	236.00	63	235.47	235.50	-23.6	30,856	-0.08%
2023/10/26	73.4	233.81	43	233.13	232.00	30.4	31,051	0.10%
2023/10/25	76.4	246.39	42	246.82	245.50	34.4	31,115	0.11%
2023/10/24	80.1	242.70	56.1	243.28	247.00	24	31,257	0.08%
2023/10/23	55.6	242.27	50	242.67	239.00	5.6	31,608	0.02%
2023/10/20	33.6	237.76	68	239.85	241.50	-34.4	32,203	-0.11%
2023/10/19	193.3	246.20	186.2	243.20	243.00	7.1	32,573	0.02%	大買/大賣/
2023/10/18	90.4	249.36	48.7	249.90	246.00	41.7	33,002	0.13%
2023/10/17	180.4	268.28	127.1	263.63	261.50	53.3	32,569	0.16%	大買/大賣/
2023/10/16	34.5	267.96	44.4	267.41	265.50	-9.9	32,685	-0.03%
2023/10/13	97	273.48	83.6	269.69	271.00	13.5	33,080	0.04%
2023/10/12	54.4	285.01	57	284.39	284.50	-2.6	32,909	-0.01%
2023/10/11	117.2	288.28	171.1	293.24	274.00	-53.8	33,130	-0.16%	大買/大賣/
2023/10/06	32.1	291.36	58	290.39	289.50	-25.9	33,267	-0.08%
2023/10/05	48.2	288.92	66.2	287.32	288.00	-18	33,634	-0.05%
2023/10/04	21.4	286.41	180.6	287.99	287.50	-159.1	33,823	-0.47%	大賣/鉅額交易
2023/10/03	29.3	290.16	67.4	291.18	290.00	-38.1	34,036	-0.11%
2023/10/02	82.7	293.82	77.5	293.47	290.00	5.1	34,069	0.02%
2023/09/28	293.2	289.15	84.1	287.41	281.50	209.1	33,874	0.62%	大買/鉅額交易
2023/09/27	39.4	282.88	48.5	280.18	284.50	-9	33,745	-0.03%
2023/09/26	37	279.04	52.6	280.64	275.50	-15.6	33,843	-0.05%
2023/09/25	138.7	275.45	39.8	274.64	274.50	98.9	33,822	0.29%	大買/
2023/09/22	65.1	271.22	74.5	271.87	279.00	-9.5	33,668	-0.03%
2023/09/21	93.6	263.23	191.8	260.17	268.50	-98.2	33,359	-0.29%	大賣/
2023/09/20	294.6	264.94	91.5	262.80	263.50	203.1	33,008	0.62%	大買/鉅額交易
2023/09/19	37.3	257.17	143.1	254.25	253.50	-105.7	32,760	-0.32%	大賣/鉅額交易
2023/09/18	87.6	261.45	71.3	258.58	260.00	16.3	32,765	0.05%
2023/09/15	137.3	273.29	70.4	272.98	271.50	66.9	32,493	0.21%	大買/
2023/09/14	117.8	278.74	55.2	278.38	278.00	62.6	32,446	0.19%	大買/
2023/09/13	49.5	268.02	41.3	268.74	267.50	8.2	32,186	0.03%
2023/09/12	102.9	274.24	103	275.44	270.50	-0.2	32,289	0.00%	大買/大賣/
2023/09/11	139	288.32	272.6	292.42	279.50	-133.6	32,135	-0.42%	大買/大賣/鉅額交易
2023/09/08	97.6	314.70	81.4	313.70	307.50	16.2	31,678	0.05%
2023/09/07	85.2	309.90	76.2	308.86	314.50	8.9	31,645	0.03%
2023/09/06	72.9	310.42	45.6	309.74	306.50	27.3	31,971	0.09%
2023/09/05	66.7	311.12	69.2	312.78	311.00	-2.5	32,151	-0.01%
2023/09/04	269.8	322.15	69.5	317.80	316.00	200.3	31,990	0.63%	大買/鉅額交易
2023/09/01	84.7	335.85	89	329.60	323.00	-4.3	32,027	-0.01%
2023/08/31	91	345.54	53.6	344.68	341.00	37.5	31,778	0.12%
2023/08/30	139.5	366.90	86.6	363.50	354.00	52.9	31,011	0.17%	大買/
2023/08/29	261	350.20	278.4	354.05	354.00	-17.4	31,023	-0.06%	大買/大賣/
2023/08/28	107.4	341.44	233.5	347.08	345.00	-126.1	30,750	-0.41%	大買/大賣/鉅額交易
2023/08/25	233.9	343.22	158.7	346.01	342.50	75.2	30,385	0.25%	大買/大賣/
2023/08/24	186.6	349.37	356	357.14	354.00	-169.4	30,075	-0.56%	大買/大賣/鉅額交易
2023/08/23	192.7	332.95	36.1	333.61	334.50	156.6	29,494	0.53%	大買/鉅額交易
2023/08/22	87.4	333.63	112.6	335.82	335.50	-25.2	30,070	-0.08%	大賣/
2023/08/21	73.4	310.91	19	311.21	310.50	54.4	29,770	0.18%
2023/08/18	42.4	316.36	84	313.53	312.00	-41.6	29,911	-0.14%
2023/08/17	209.3	333.97	204.4	331.53	331.00	4.9	29,649	0.02%	大買/大賣/
2023/08/16	44	322.00	42.7	318.83	334.50	1.3	29,316	0.00%
2023/08/15	67	313.89	77.5	314.09	316.00	-10.5	29,189	-0.04%
2023/08/14	111.4	290.71	105.1	290.48	296.00	6.3	29,144	0.02%	大買/大賣/
2023/08/11	226.3	302.39	240.1	301.88	300.50	-13.8	29,103	-0.05%	大買/大賣/
2023/08/10	114.2	301.60	38.2	300.70	296.00	76	28,971	0.26%	大買/
2023/08/09	259.3	338.12	88.3	337.38	328.50	170.9	28,392	0.60%	大買/鉅額交易
2023/08/08	117.4	339.97	104	340.87	333.50	13.4	27,833	0.05%	大買/大賣/
2023/08/07	96	321.80	83.6	329.14	336.50	12.4	27,317	0.05%
2023/08/04	89.1	303.35	69.3	298.18	306.00	19.9	27,098	0.07%
2023/08/02	47.7	308.16	53.2	303.42	297.00	-5.5	26,783	-0.02%
2023/08/01	105.5	318.29	222.2	309.62	319.00	-116.7	26,423	-0.44%	大買/大賣/鉅額交易
2023/07/31	103	340.30	171.4	322.42	314.00	-68.5	26,171	-0.26%	大買/大賣/
2023/07/28	125.3	340.71	236	344.56	347.50	-110.6	25,871	-0.43%	大買/大賣/鉅額交易
2023/07/27	234.6	338.73	61.3	334.83	332.00	173.3	25,518	0.68%	大買/鉅額交易
2023/07/26	136	339.03	120.6	337.68	333.00	15.4	25,212	0.06%	大買/大賣/
2023/07/25	169.1	370.06	142.3	370.10	352.50	26.9	24,586	0.11%	大買/大賣/
2023/07/24	393.3	330.50	337	337.01	354.50	56.3	23,766	0.24%	大買/大賣/
2023/07/21	275.1	309.80	294.7	314.30	322.50	-19.6	23,010	-0.09%	大買/大賣/
2023/07/20	39.1	304.25	35.5	303.58	305.00	3.6	22,300	0.02%
2023/07/19	87.3	309.47	81.7	306.97	298.50	5.6	22,068	0.03%
2023/07/18	99.6	306.47	239.1	311.39	312.50	-139.6	21,625	-0.65%	大賣/鉅額交易
2023/07/17	64.1	298.28	50	296.06	293.50	14	20,944	0.07%
2023/07/14	268.4	299.23	91.5	294.92	296.00	176.9	20,668	0.86%	大買/鉅額交易
2023/07/13	113.8	313.31	90.5	314.78	295.50	23.3	20,034	0.12%	大買/
2023/07/12	64.3	293.74	228.1	291.89	304.00	-163.9	19,203	-0.85%	大賣/鉅額交易
2023/07/11	247.3	278.77	63	277.52	276.50	184.3	18,647	0.99%	大買/鉅額交易
2023/07/10	56.7	271.86	198.5	277.09	273.50	-141.7	18,304	-0.77%	大賣/鉅額交易
2023/07/07	49.3	260.52	35.9	258.84	261.00	13.4	17,909	0.08%
2023/07/06	90.5	265.90	46.2	264.83	264.00	44.3	17,667	0.25%
2023/07/05	218.7	265.90	76.3	262.69	265.00	142.4	17,349	0.82%	大買/鉅額交易
2023/07/04	80.8	256.95	377.6	264.31	272.50	-296.8	16,996	-1.75%	大賣/鉅額交易
2023/07/03	113.4	248.88	93.8	252.83	248.00	19.6	16,641	0.12%	大買/
2023/06/30	48.3	239.93	40.3	237.83	243.50	8	16,329	0.05%
2023/06/29	25.1	231.29	126.1	230.33	233.00	-100.9	16,120	-0.63%	大賣/
2023/06/28	34.4	230.40	17.1	232.18	227.00	17.3	15,875	0.11%
2023/06/27	29.6	236.46	29.4	236.10	233.00	0.2	15,635	0.00%
2023/06/26	103.7	251.20	105.6	245.34	243.50	-1.9	15,298	-0.01%	大買/大賣/
2023/06/21	202.6	257.83	45.2	259.06	260.00	157.4	15,061	1.04%	大買/鉅額交易
2023/06/20	228.5	253.09	137.6	256.41	256.00	90.9	14,909	0.61%	大買/大賣/
2023/06/19	214.2	250.66	141	254.02	252.50	73.2	14,742	0.50%	大買/大賣/
2023/06/16	69	253.20	220.5	256.98	254.50	-151.5	14,558	-1.04%	大賣/鉅額交易
2023/06/15	88.2	246.64	92	247.25	246.00	-3.8	14,123	-0.03%
2023/06/14	62.8	243.32	53	242.38	242.50	9.7	13,790	0.07%
2023/06/13	237.2	247.16	79	242.74	245.00	158.2	13,545	1.17%	大買/鉅額交易
2023/06/12	225.2	244.83	659.7	245.78	243.00	-434.6	13,144	-3.31%	大買/大賣/鉅額交易
2023/06/09	437.2	239.91	84.3	232.91	240.50	352.8	12,421	2.84%	大買/鉅額交易
2023/06/08	39.5	219.55	12.4	220.37	219.00	27.1	11,937	0.23%
2023/06/07	62.7	219.63	62.7	218.15	224.50	-0.1	11,744	0.00%
2023/06/06	41.2	210.24	29.5	209.13	209.00	11.7	11,416	0.10%
2023/06/05	20.5	203.68	47.2	208.73	211.50	-26.7	11,220	-0.24%
2023/06/02	60.4	201.01	74.3	203.56	203.00	-13.9	10,857	-0.13%
2023/06/01	51	187.11	198.1	190.02	190.50	-147.1	10,204	-1.44%	大賣/鉅額交易
2023/05/31	43.4	185.19	25.6	185.61	186.50	17.7	9,895	0.18%
2023/05/30	38.7	182.97	32.4	184.15	184.50	6.3	9,695	0.07%
2023/05/29	197.4	187.57	44	184.14	186.00	153.4	9,462	1.62%	大買/鉅額交易
2023/05/26	251.8	185.11	226.1	187.90	185.00	25.7	9,012	0.29%	大買/大賣/
2023/05/25	9.5	179.81	209.8	181.21	180.00	-200.4	8,182	-2.45%	大賣/鉅額交易
2023/05/24	34	163.38	184.2	164.91	165.00	-150.2	7,686	-1.95%	大賣/鉅額交易
2023/05/23	10.1	160.00	142.1	159.74	160.00	-132	7,391	-1.79%	大賣/鉅額交易
2023/05/22	176	163.13	17	161.29	161.50	159	7,261	2.19%	大買/鉅額交易
2023/05/19	294.1	161.22	54.4	161.91	164.00	239.7	7,143	3.35%	大買/鉅額交易
2023/05/18	95	156.69	63.3	156.18	159.50	31.7	6,904	0.46%
2023/05/17	158	146.33	179.9	148.70	149.50	-21.9	6,508	-0.34%	大買/大賣/
2023/05/16	42.1	143.80	58.6	143.66	144.50	-16.5	6,089	-0.27%
2023/05/15	20.1	136.90	6.3	138.01	135.50	13.8	5,715	0.24%
2023/05/12	20.1	139.47	3.1	139.82	139.00	17	5,663	0.30%
2023/05/11	15.4	140.88	15.1	140.40	141.00	0.3	5,621	0.01%
2023/05/10	8.4	138.00	15	139.70	139.50	-6.6	5,636	-0.12%
2023/05/09	9	138.67	162.1	139.46	139.00	-153.1	5,615	-2.73%	大賣/鉅額交易
2023/05/08	0.1	135.64	0.2	135.69	135.00	-0.1	5,574	0.00%
2023/05/05	5	136.90	9.3	137.20	137.00	-4.3	5,671	-0.08%
2023/05/04	2.1	135.98	11.4	135.25	136.00	-9.3	5,687	-0.16%
2023/05/03	8.2	132.04	7	133.00	132.50	1.2	5,678	0.02%
2023/05/02	4	135.12	12.3	134.88	135.00	-8.3	5,777	-0.14%
2023/04/28	0	131.50	0.1	131.65	131.00	0	5,875	0.00%
2023/04/27	3	131.16	17	131.53	131.50	-14	5,916	-0.24%
2023/04/26	5.1	127.51	5.1	128.99	129.00	0	5,943	0.00%
2023/04/25	8.1	132.37	1.1	128.79	129.00	7	5,983	0.12%
2023/04/24	1	134.50	10.7	133.58	135.00	-9.7	5,966	-0.16%
2023/04/21	8	133.25	1	132.50	132.00	7	6,020	0.12%
2023/04/20	1	134.00	2.2	133.11	134.00	-1.2	6,069	-0.02%
2023/04/19	12.3	132.91	12	134.75	134.50	0.3	6,132	0.00%
2023/04/18	6	134.83	5	136.30	135.50	1	6,115	0.02%
2023/04/17	1	135.00	8	135.31	135.00	-7	6,169	-0.11%
2023/04/14	4	133.38	12	134.21	134.50	-8	6,224	-0.13%
2023/04/13	16.3	132.90	7	132.50	132.00	9.3	6,302	0.15%
2023/04/12	7.2	135.78	7.1	136.56	136.50	0.1	6,266	0.00%
2023/04/11	1	135.50	7.1	136.63	135.50	-6.1	6,291	-0.10%
2023/04/10	138.1	136.00	8	135.12	136.50	130.1	6,250	2.08%	大買/鉅額交易
2023/04/07	11	135.86	5	135.00	134.00	6	6,227	0.10%
2023/04/06	4	136.50	19.1	136.48	138.00	-15.1	6,239	-0.24%
2023/03/31	0	132.00	3.5	133.28	133.50	-3.5	6,146	-0.06%
2023/03/30	5.4	132.53	17	132.94	133.00	-11.6	6,240	-0.19%
2023/03/29	3.1	129.63	4.1	128.26	130.00	-1	6,253	-0.02%
2023/03/28	22	127.16	9.2	128.02	128.00	12.8	6,421	0.20%
2023/03/27	8	127.75	10	128.05	128.00	-2	6,570	-0.03%
2023/03/24	7.1	127.85	29	128.29	129.00	-21.9	6,994	-0.31%
2023/03/23	10.1	125.13	17.1	125.03	126.00	-7	7,530	-0.09%
2023/03/22	12	122.33	46.4	122.64	123.50	-34.4	7,667	-0.45%
2023/03/21	22	119.55	5	119.80	120.00	17	7,596	0.22%
2023/03/20	5	118.00	11	119.73	120.00	-6	7,621	-0.08%
2023/03/17	15	117.40	8	118.25	118.50	7	7,610	0.09%
2023/03/16	3	119.00	14.1	120.32	119.50	-11.1	7,638	-0.14%
2023/03/15	19.1	119.56	26.2	119.43	119.00	-7.1	7,704	-0.09%
2023/03/14	19	116.82	2.2	117.09	117.50	16.8	7,723	0.22%
2023/03/13	11	117.37	7	118.57	118.50	4	7,758	0.05%
2023/03/10	1	119.50	5	119.70	120.00	-4	7,731	-0.05%
2023/03/09	6	120.00	23.1	119.11	119.00	-17.1	7,803	-0.22%
2023/03/08	31	116.84	1.3	116.60	117.00	29.8	7,802	0.38%
2023/03/07	2.1	119.00	2	119.75	119.50	0.1	7,775	0.00%
2023/03/06	1.1	118.97	1	118.50	118.50	0.1	7,823	0.00%
2023/03/03	5.1	119.00	6	119.25	119.00	-0.9	8,044	-0.01%
2023/03/02	2	117.75	3.1	119.01	120.00	-1.1	8,078	-0.01%
2023/03/01	6	118.25	7	119.29	120.50	-1	8,133	-0.01%
2023/02/24	8.2	121.63	12	121.71	119.00	-3.8	8,196	-0.05%
2023/02/23	17.2	120.56	31.5	120.92	120.50	-14.3	8,349	-0.17%
2023/02/22	5	116.50	13	115.89	117.50	-8	8,626	-0.09%
2023/02/21	3.1	115.55	1	116.01	116.50	2.1	8,830	0.02%
2023/02/20	6.2	116.91	3	118.00	116.50	3.2	9,029	0.04%
2023/02/17	8.2	118.62	1.2	118.00	117.50	7	9,090	0.08%
2023/02/16	7.2	120.71	7.2	120.21	121.00	-0.1	9,203	0.00%
2023/02/15	3.2	119.47	14.1	119.21	119.00	-10.9	9,259	-0.12%
2023/02/14	0	0.00	56.2	119.10	119.00	-56.2	9,307	-0.60%
2023/02/13	7.2	116.67	34	117.75	117.50	-26.8	9,392	-0.29%
2023/02/10	15	116.63	5	117.20	117.00	10	9,518	0.11%
2023/02/09	23.4	118.19	2	119.75	117.00	21.4	9,760	0.22%
2023/02/08	10	120.40	16.5	121.47	120.00	-6.5	9,879	-0.07%
2023/02/07	4	116.50	26.6	118.38	119.50	-22.6	9,880	-0.23%
2023/02/06	1.1	115.96	3	115.67	116.00	-1.9	9,766	-0.02%
2023/02/03	32	114.92	7	115.07	114.50	25	9,695	0.26%
2023/02/02	21	117.50	11.4	117.68	118.00	9.6	9,613	0.10%
2023/02/01	11.2	116.40	35	117.90	117.00	-23.8	9,610	-0.25%
2023/01/31	66.2	115.88	7.3	119.93	115.50	59	9,642	0.61%
2023/01/30	16	117.91	33.4	118.48	119.50	-17.4	9,570	-0.18%
2023/01/17	1	114.00	6	114.08	114.00	-5	9,451	-0.05%
2023/01/16	7	113.64	2	114.00	113.50	5	9,558	0.05%
2023/01/13	0	0.00	5	114.30	114.00	-5	9,583	-0.05%
2023/01/12	6	114.00	10	114.10	114.00	-4	9,710	-0.04%
2023/01/11	5	113.50	2	114.50	114.50	3	10,011	0.03%
2023/01/10	6	114.08	3.1	114.16	114.50	3	10,444	0.03%
2023/01/09	1	112.00	18.1	113.42	113.50	-17.1	10,464	-0.16%
2023/01/06	1	111.50	18	111.31	112.00	-17	10,450	-0.16%
2023/01/05	2.3	111.69	7.1	113.64	110.50	-4.7	10,448	-0.05%
2023/01/04	3.1	110.03	5.1	111.29	112.00	-2	10,370	-0.02%
2023/01/03	1.1	107.14	23.2	109.78	111.00	-22.1	10,354	-0.21%
2022/12/30	6.1	107.83	10	108.15	106.50	-3.9	10,334	-0.04%
2022/12/29	4	105.01	12.3	106.68	107.50	-8.3	10,358	-0.08%
2022/12/28	4	104.63	8.6	105.10	105.50	-4.6	10,389	-0.04%
2022/12/27	3	105.83	5	106.00	106.00	-2	10,486	-0.02%
2022/12/26	12	105.75	11.2	106.37	105.00	0.8	10,496	0.01%
2022/12/23	14.1	103.54	11.1	103.74	106.50	3	10,489	0.03%
2022/12/22	4	103.88	15.8	104.82	105.00	-11.8	10,577	-0.11%
2022/12/21	15.1	101.03	11	101.59	101.00	4.1	10,486	0.04%
2022/12/20	21	102.67	15	101.70	100.00	6	10,440	0.06%
2022/12/19	23.2	104.22	15.2	104.95	103.00	8	10,318	0.08%
2022/12/16	57.2	108.58	22.1	108.75	107.00	35.1	10,187	0.34%
2022/12/15	40	114.15	120.2	114.22	114.00	-80.1	9,893	-0.81%	大賣/
2022/12/14	41	106.94	33.1	106.91	107.00	7.9	9,425	0.08%
2022/12/13	2	102.75	1	103.99	102.50	1	9,380	0.01%
2022/12/12	3	102.17	4	102.25	102.50	-1	9,527	-0.01%
2022/12/09	2.1	101.77	1.2	101.69	102.50	0.9	9,695	0.01%
2022/12/08	10	102.40	5	103.00	102.50	5	9,983	0.05%
2022/12/07	8.2	100.44	4	101.50	101.00	4.2	10,046	0.04%
2022/12/06	25.3	105.11	27.1	104.96	103.50	-1.9	10,246	-0.02%
2022/12/05	15.8	109.19	7	108.07	108.00	8.8	10,310	0.09%
2022/12/02	1	111.47	2	111.50	111.00	-1	10,365	-0.01%
2022/12/01	13	110.92	26.3	111.65	112.50	-13.3	10,376	-0.13%
2022/11/30	8	109.18	4	110.00	108.00	4	10,259	0.04%
2022/11/29	1	107.50	16	107.97	108.00	-15	10,182	-0.15%
2022/11/28	11.1	108.27	7	109.21	108.50	4.1	10,151	0.04%
2022/11/25	38.1	109.45	19.2	109.77	107.50	18.9	10,102	0.19%
2022/11/24	8	106.06	16	106.19	107.00	-8	9,830	-0.08%
2022/11/23	9	105.94	19	105.66	105.50	-10	9,809	-0.10%
2022/11/22	30.1	107.71	9	107.11	107.00	21.1	9,772	0.22%
2022/11/21	18.2	108.80	7	108.36	108.00	11.2	9,725	0.11%
2022/11/18	23	110.13	90.1	111.34	113.00	-67.1	9,512	-0.71%
2022/11/17	23	105.57	37.3	106.20	107.00	-14.3	9,089	-0.16%
2022/11/16	30	103.83	34.2	103.99	104.00	-4.1	8,886	-0.05%
2022/11/15	3.1	98.51	2	99.00	99.00	1.1	8,682	0.01%
2022/11/14	5.1	99.46	9.5	99.91	100.50	-4.4	8,649	-0.05%
2022/11/11	11	101.36	35	102.31	101.00	-24	8,571	-0.28%
2022/11/10	11	100.12	7.3	100.22	100.50	3.7	8,519	0.04%
2022/11/09	2	101.00	23.4	101.62	102.50	-21.4	8,495	-0.25%
2022/11/08	18.2	101.93	15.4	101.41	101.00	2.8	8,550	0.03%
2022/11/07	35.1	100.23	155.3	98.87	102.00	-120.2	8,528	-1.41%	大賣/鉅額交易
2022/11/04	112.2	95.37	15	96.58	96.80	97.2	8,287	1.17%	大買/
2022/11/03	8.1	94.88	152.4	94.45	95.10	-144.4	8,107	-1.78%	大賣/鉅額交易
2022/11/02	11	91.27	18	92.12	92.50	-7	7,989	-0.09%
2022/11/01	68	91.64	19	92.47	91.50	49	7,996	0.61%
2022/10/31	21	92.22	3.1	92.73	92.50	17.9	8,003	0.22%
2022/10/28	75	92.41	14	92.96	92.50	61	8,131	0.75%
2022/10/27	10.1	91.91	35.1	92.55	93.00	-25	8,161	-0.31%
2022/10/26	5	91.16	26.1	91.65	91.30	-21.1	8,133	-0.26%
2022/10/25	5.1	89.76	8	90.45	90.20	-2.9	8,121	-0.04%
2022/10/24	28	91.36	26	91.60	90.00	2	8,135	0.02%
2022/10/21	7.1	89.05	6	89.58	90.30	1.1	8,075	0.01%
2022/10/20	30.1	89.56	5	90.60	90.00	25.1	8,092	0.31%
2022/10/19	16	90.28	33	91.11	91.60	-17	8,056	-0.21%
2022/10/18	26	88.61	54.6	89.46	89.30	-28.6	7,844	-0.36%
2022/10/17	4.1	79.85	6	80.94	83.10	-1.9	7,549	-0.03%
2022/10/14	22	83.70	38	84.20	82.10	-16	7,581	-0.21%
2022/10/13	17	82.64	17	83.21	82.90	0	7,723	0.00%
2022/10/12	9	82.58	1	83.40	82.70	8	7,919	0.10%
2022/10/11	10	83.29	11	83.48	82.90	-1	7,973	-0.01%
2022/10/07	31.2	85.74	5	85.94	84.80	26.2	7,914	0.33%
2022/10/06	14	90.11	7.1	89.41	89.00	6.9	7,802	0.09%
2022/10/05	13	90.98	9	90.81	90.60	4	7,777	0.05%
2022/10/04	16	90.46	16.1	91.20	90.70	-0.1	7,749	0.00%
2022/10/03	4	87.60	4	88.38	88.40	0	7,675	0.00%
2022/09/30	21.1	86.82	4	88.47	88.30	17.1	7,713	0.22%
2022/09/29	19.1	89.63	22	89.95	88.90	-2.9	7,691	-0.04%
2022/09/28	26	89.27	27.1	89.29	88.40	-1.1	7,664	-0.01%
2022/09/27	10	89.47	11	88.77	89.00	-1	7,667	-0.01%
2022/09/26	17.1	89.26	17.4	89.97	89.20	-0.3	7,668	0.00%
2022/09/23	8	93.16	8	93.00	92.20	0	7,904	0.00%
2022/09/22	9.1	91.65	30.3	92.13	93.00	-21.3	7,956	-0.27%
2022/09/21	15.2	90.35	6	90.60	90.00	9.2	7,830	0.12%
2022/09/20	22	93.90	19	93.08	93.20	3	7,646	0.04%
2022/09/19	13.1	95.59	27.5	95.47	95.30	-14.5	7,475	-0.19%
2022/09/16	29	94.98	37	95.07	93.70	-8	7,292	-0.11%
2022/09/15	105.1	91.86	163.2	94.10	95.50	-58.1	7,172	-0.81%	大買/大賣/
2022/09/14	27	91.28	26	91.52	91.00	1	6,920	0.01%
2022/09/13	191.2	92.33	225.4	93.98	92.90	-34.2	6,768	-0.51%	大買/大賣/
2022/09/12	24.5	90.57	45.3	90.48	91.10	-20.8	6,573	-0.32%
2022/09/08	24.1	85.98	24.1	85.50	86.20	0	6,484	0.00%
2022/09/07	19	80.88	22	80.89	80.30	-3	6,467	-0.05%
2022/09/06	25.2	81.78	5	83.10	81.20	20.2	6,615	0.31%
2022/09/05	7	83.74	4	84.45	83.50	3	6,663	0.05%
2022/09/02	1	84.20	2	85.24	85.10	-1	6,708	-0.02%
2022/09/01	8	83.90	1	84.20	83.90	7	6,762	0.10%
2022/08/31	6.1	85.89	0	85.50	85.90	6.1	6,740	0.09%
2022/08/30	9.1	84.75	21	85.29	84.50	-11.9	6,789	-0.18%
2022/08/29	6.3	84.49	12	84.78	84.80	-5.7	6,829	-0.08%
2022/08/26	5.1	85.89	7	86.49	87.00	-1.9	6,799	-0.03%
2022/08/25	4	84.70	9	85.46	85.70	-5	6,768	-0.07%
2022/08/24	1	83.60	44.2	83.55	83.50	-43.2	6,749	-0.64%
2022/08/23	24	83.51	0.1	83.60	83.50	23.9	6,791	0.35%
2022/08/22	21.1	85.86	99	85.58	85.00	-77.9	6,893	-1.13%
2022/08/19	20.1	86.93	11	87.37	87.10	9.1	6,903	0.13%
2022/08/18	9	85.50	18.1	86.22	86.90	-9.1	6,890	-0.13%
2022/08/17	4	84.75	15	84.18	85.30	-11	6,838	-0.16%
2022/08/16	14	84.14	15	84.45	83.60	-1	6,825	-0.01%
2022/08/15	7.3	84.53	54	84.56	85.20	-46.7	6,797	-0.69%
2022/08/12	42.5	82.13	18.2	81.76	82.80	24.4	6,669	0.37%
2022/08/11	7.1	80.62	17.1	81.07	80.30	-10	6,549	-0.15%
2022/08/10	0.3	79.44	3	79.27	79.30	-2.7	6,543	-0.04%
2022/08/09	21.1	79.38	2	78.70	79.90	19.1	6,553	0.29%
2022/08/08	12.1	79.55	4.1	79.55	79.70	8	6,590	0.12%
2022/08/05	1.5	80.57	6	80.10	80.60	-4.5	6,588	-0.07%
2022/08/04	32.1	80.58	7	80.61	79.60	25.1	6,598	0.38%
2022/08/03	62.3	92.19	23	92.15	92.30	39.3	6,507	0.60%
2022/08/02	8	92.39	31.5	92.30	92.20	-23.5	6,427	-0.37%
2022/08/01	12	92.49	19	92.83	93.30	-7	6,343	-0.11%
2022/07/29	25	91.38	5	91.60	91.40	20	6,304	0.32%
2022/07/28	6	91.80	7.2	91.92	90.70	-1.2	6,307	-0.02%
2022/07/27	26.3	89.76	3.6	90.26	91.00	22.7	6,285	0.36%
2022/07/26	23.4	90.57	3.4	90.20	89.80	19.9	6,222	0.32%
2022/07/25	11.3	94.30	7	94.19	94.00	4.3	6,130	0.07%
2022/07/22	13.2	96.23	5.1	95.29	95.30	8.1	6,050	0.13%
2022/07/21	8	97.18	21	97.28	97.90	-13	5,927	-0.22%
2022/07/20	40	96.30	26.3	96.56	96.80	13.7	5,880	0.23%
2022/07/19	18	93.93	18.3	94.36	93.80	-0.2	5,812	0.00%
2022/07/18	2.1	91.07	9.5	91.05	91.80	-7.3	5,674	-0.13%
2022/07/15	7.2	87.44	0	87.90	87.40	7.2	5,653	0.13%
2022/07/14	2.2	86.42	4	86.90	87.40	-1.8	5,744	-0.03%
2022/07/13	1	86.10	2	86.00	86.00	-1	5,840	-0.02%
2022/07/12	4.4	84.00	0	0.00	83.40	4.4	5,872	0.07%
2022/07/11	0	87.90	1	88.30	87.50	-1	5,853	-0.02%
2022/07/08	3.1	88.59	4.2	88.89	89.30	-1.1	5,914	-0.02%
2022/07/07	2	85.40	1	85.60	86.70	1	5,950	0.02%
2022/07/06	6	87.02	12.1	87.70	86.00	-6.1	6,044	-0.10%
2022/07/05	8	84.63	6.1	86.19	86.20	1.9	6,044	0.03%
2022/07/04	3	82.27	2	82.70	83.40	1	6,076	0.02%
2022/07/01	41.3	84.14	10.5	82.05	81.50	30.8	6,107	0.50%
2022/06/30	35.1	89.20	8.1	89.43	88.70	27	5,859	0.46%
2022/06/29	18	91.53	2	91.95	92.00	16	5,812	0.28%
2022/06/28	21.1	93.47	38.1	92.85	93.00	-17	5,798	-0.29%
2022/06/27	0.1	95.10	2	95.25	95.30	-2	5,842	-0.03%
2022/06/24	0	93.30	6.7	94.07	94.10	-6.6	5,882	-0.11%
2022/06/23	9.2	92.05	10	92.89	92.30	-0.8	5,883	-0.01%
2022/06/22	7	93.52	5	93.74	92.10	2	5,892	0.03%
2022/06/21	0	0.00	4.3	95.79	96.50	-4.3	5,892	-0.07%
2022/06/20	28.1	95.07	20	94.90	93.90	8.1	5,958	0.14%
2022/06/17	10	97.41	12	97.72	98.00	-2	6,056	-0.03%
2022/06/16	26.1	99.56	3.2	99.09	98.80	22.9	6,177	0.37%
2022/06/15	22.3	101.13	2	100.00	100.00	20.3	6,163	0.33%
2022/06/14	5.3	103.13	8	103.69	104.00	-2.7	6,154	-0.04%
2022/06/13	14.2	105.48	1	106.00	106.00	13.2	6,167	0.21%
2022/06/10	40.2	109.79	4.2	110.64	109.50	36	6,272	0.57%
2022/06/09	7.2	114.08	2.3	114.11	114.00	5	6,453	0.08%
2022/06/08	12.1	114.75	6.1	115.25	114.50	6	6,731	0.09%
2022/06/07	2	112.00	8.2	112.35	114.00	-6.2	6,811	-0.09%
2022/06/06	3	110.67	13	110.50	110.50	-10	6,889	-0.15%
2022/06/02	4.3	110.96	0	0.00	110.50	4.3	7,007	0.06%
2022/06/01	18	112.94	1	113.00	112.50	17	7,227	0.24%
2022/05/31	9.1	112.12	28	112.25	113.00	-18.9	7,306	-0.26%
2022/05/30	9.5	112.94	14.3	113.00	112.50	-4.8	7,376	-0.06%
2022/05/27	7.1	107.85	13	108.08	108.00	-5.9	7,348	-0.08%
2022/05/26	1.1	105.59	1	106.00	105.00	0.1	7,523	0.00%
2022/05/25	22.1	105.50	3.8	106.26	105.50	18.3	7,686	0.24%
2022/05/24	18.1	105.00	1	105.00	104.50	17.1	7,831	0.22%
2022/05/23	5.1	106.05	1	105.50	105.50	4.1	7,936	0.05%
2022/05/20	17.2	107.68	0	0.00	107.00	17.2	8,155	0.21%
2022/05/19	2.1	108.00	5.1	108.81	109.00	-3	8,269	-0.04%
2022/05/18	13	110.19	3.1	109.85	110.50	10	8,338	0.12%
2022/05/17	22.1	108.98	4	108.25	108.50	18.1	8,414	0.21%
2022/05/16	4.1	109.77	13.1	111.53	107.50	-9	8,507	-0.11%
2022/05/13	31.1	108.00	4	108.13	108.00	27.1	8,587	0.31%
2022/05/12	1	106.03	6	105.75	105.50	-5	8,662	-0.06%
2022/05/11	6.1	107.12	5	106.90	106.00	1.1	8,893	0.01%
2022/05/10	4	109.50	11	108.14	110.00	-7	8,902	-0.08%
2022/05/09	3.2	110.56	13	110.08	110.00	-9.8	9,013	-0.11%
2022/05/06	6	111.42	71	111.50	111.50	-65	9,231	-0.70%
2022/05/05	38.2	115.86	4.3	116.02	114.50	33.9	9,365	0.36%
2022/05/04	5.1	114.01	9.3	114.34	115.00	-4.2	9,416	-0.04%
2022/05/03	1	109.00	7	108.86	111.00	-6	9,440	-0.06%
2022/04/29	6.2	110.83	6	109.50	108.50	0.2	9,485	0.00%
2022/04/28	3.2	107.91	0.2	108.83	108.00	3	9,529	0.03%
2022/04/27	5	105.80	18	107.42	107.50	-13	9,616	-0.14%
2022/04/26	6.1	109.48	2.4	110.14	108.50	3.8	9,599	0.04%
2022/04/25	29.2	107.92	8.5	108.50	107.00	20.7	9,596	0.22%
2022/04/22	6.1	113.17	0	0.00	111.50	6.1	9,530	0.06%
2022/04/21	6.1	114.27	1.2	113.80	113.50	4.9	9,544	0.05%
2022/04/20	5	114.60	38.2	115.07	116.00	-33.2	9,565	-0.35%
2022/04/19	17.7	113.87	10	114.60	113.50	7.7	9,539	0.08%
2022/04/18	6.1	111.26	5	111.60	111.00	1.1	9,657	0.01%
2022/04/15	17.3	113.59	6	113.08	112.50	11.3	9,847	0.11%
2022/04/14	5.1	115.61	1	115.00	114.50	4.1	10,028	0.04%
2022/04/13	8.1	115.82	2.7	117.06	116.00	5.4	10,073	0.05%
2022/04/12	13.9	117.62	10	118.15	117.00	3.9	10,092	0.04%
2022/04/11	7.5	119.78	1	119.50	119.50	6.5	10,188	0.06%
2022/04/08	10.8	122.02	16	121.25	122.50	-5.3	10,174	-0.05%
2022/04/07	12.3	124.41	16	123.91	122.50	-3.7	10,113	-0.04%
2022/04/06	8.5	127.68	1	128.00	127.50	7.5	10,048	0.07%
2022/04/01	14.1	127.61	16	129.91	130.50	-1.9	10,021	-0.02%
2022/03/31	13	129.96	3	130.17	130.00	10	10,067	0.10%
2022/03/30	8	130.37	2	130.00	130.00	6	10,111	0.06%
2022/03/29	4	131.25	16	131.28	131.00	-12	10,208	-0.12%
2022/03/28	2.2	129.50	17	130.21	131.50	-14.8	10,345	-0.14%
2022/03/25	24	130.88	8	130.38	130.50	16	10,598	0.15%
2022/03/24	5.2	128.49	7.2	129.37	129.50	-1.9	10,745	-0.02%
2022/03/23	10.4	129.32	13.4	129.77	129.00	-3	10,883	-0.03%
2022/03/22	25.6	126.32	34.5	127.16	128.50	-8.9	11,334	-0.08%
2022/03/21	19.1	132.57	23	132.35	131.00	-3.9	11,369	-0.03%
2022/03/18	5	128.60	2	129.75	130.50	3	11,535	0.03%
2022/03/17	17.1	131.35	8	132.00	130.50	9	12,011	0.08%
2022/03/16	12.1	126.83	16	128.19	127.00	-3.9	12,303	-0.03%
2022/03/15	55.2	127.99	16	126.91	126.00	39.2	12,771	0.31%
2022/03/14	45.9	129.65	23.1	130.11	130.50	22.8	13,145	0.17%
2022/03/11	57.2	133.26	3	134.83	133.00	54.2	13,092	0.41%
2022/03/10	7.5	139.54	14	140.82	138.50	-6.5	13,162	-0.05%
2022/03/09	16.1	135.22	8	135.31	136.00	8.1	13,254	0.06%
2022/03/08	26.4	135.99	7	137.79	135.50	19.4	13,304	0.15%
2022/03/07	41.5	140.98	7.2	139.67	139.50	34.3	13,326	0.26%
2022/03/04	119.1	146.71	119	148.42	148.00	0	13,289	0.00%	大買/大賣/
2022/03/03	127.4	148.87	130.6	148.58	148.50	-3.2	13,403	-0.02%	大買/大賣/
2022/03/02	176.1	145.97	177.2	146.34	146.00	-1.1	13,442	-0.01%	大買/大賣/
2022/03/01	17.1	145.47	35.1	145.44	145.50	-18.1	13,445	-0.13%
2022/02/25	52.5	140.05	19.2	140.93	140.00	33.4	13,345	0.25%
2022/02/24	24.3	142.23	4	143.37	141.00	20.3	13,363	0.15%
2022/02/23	6.1	146.42	22.2	144.56	148.00	-16.1	13,405	-0.12%
2022/02/22	40.8	140.85	38.5	141.64	140.00	2.3	13,560	0.02%
2022/02/21	41.8	147.84	26	147.85	147.50	15.8	13,689	0.12%
2022/02/18	3	151.33	10.3	151.66	152.50	-7.3	13,886	-0.05%
2022/02/17	191	153.49	204	151.97	152.50	-13	14,252	-0.09%	大買/大賣/
2022/02/16	17	151.82	61.9	151.07	151.50	-44.9	14,789	-0.30%
2022/02/15	14.4	149.71	118.1	149.57	149.50	-103.8	15,392	-0.67%	大賣/鉅額交易
2022/02/14	15.2	144.37	4	144.38	143.50	11.2	15,733	0.07%
2022/02/11	140.8	151.59	25.4	149.34	148.00	115.4	16,225	0.71%	大買/鉅額交易
2022/02/10	3.5	150.86	6	150.50	150.00	-2.5	16,909	-0.01%
2022/02/09	63.2	152.03	11.1	153.23	152.50	52.1	17,851	0.29%
2022/02/08	24.2	150.35	42.3	150.96	152.50	-18.1	18,397	-0.10%
2022/02/07	9	145.39	19.1	143.87	146.00	-10.1	18,438	-0.05%
2022/01/26	27.2	138.71	6	137.50	137.50	21.2	18,851	0.11%
2022/01/25	0	0.00	4.1	141.25	142.00	-4.1	19,252	-0.02%
2022/01/24	12.5	137.84	13	138.69	140.00	-0.5	19,863	0.00%
2022/01/21	8.8	140.45	4.1	141.02	141.00	4.8	20,164	0.02%
2022/01/20	3.2	143.43	4	143.50	142.00	-0.8	20,174	0.00%
2022/01/19	3	142.00	10	141.50	143.50	-7	20,165	-0.03%
2022/01/18	10	142.60	13	143.54	143.00	-3	20,268	-0.01%
2022/01/17	7.1	139.60	6	138.58	140.50	1.1	20,318	0.01%
2022/01/14	8.6	135.39	15	138.30	138.50	-6.4	20,520	-0.03%
2022/01/13	5	139.30	1	139.50	139.50	4	21,100	0.02%
2022/01/12	4.2	143.07	5	141.80	142.00	-0.9	21,156	0.00%
2022/01/11	51.1	142.03	49	141.89	141.00	2.1	21,319	0.01%
2022/01/10	33.2	144.26	58	145.98	149.00	-24.8	21,764	-0.11%
2022/01/07	60.5	148.79	30.3	148.03	147.50	30.2	21,736	0.14%
2022/01/06	20.8	153.33	43	152.95	154.50	-22.2	21,802	-0.10%
2022/01/05	16	153.59	29.1	153.71	154.00	-13.1	22,262	-0.06%
2022/01/04	53.3	153.49	51	156.10	152.50	2.3	23,353	0.01%
2022/01/03	13.1	155.14	16	155.66	156.50	-2.9	24,034	-0.01%
2021/12/30	19.2	153.83	5	153.10	155.50	14.2	24,047	0.06%
2021/12/29	21.5	154.48	8	154.37	154.00	13.5	24,031	0.06%
2021/12/28	15	157.00	32	156.52	156.50	-17	24,030	-0.07%
2021/12/27	23	156.52	18.1	156.83	155.00	4.9	24,009	0.02%
2021/12/24	24	155.04	17	155.00	156.00	7	23,957	0.03%
2021/12/23	6.1	155.10	32	155.98	155.00	-25.9	23,949	-0.11%
2021/12/22	6	156.17	28	156.79	157.00	-22	23,896	-0.09%
2021/12/21	36.3	152.91	52	152.94	155.00	-15.8	23,739	-0.07%
2021/12/20	282	158.21	257	153.93	153.50	25	23,512	0.11%	大買/大賣/
2021/12/17	227.2	155.78	240	154.92	154.50	-12.8	23,365	-0.05%	大買/大賣/
2021/12/16	74	161.25	90.4	161.55	158.00	-16.4	23,232	-0.07%
2021/12/15	256	153.18	229.6	152.33	152.50	26.4	22,701	0.12%	大買/大賣/
2021/12/14	81.2	153.73	91.3	152.79	151.50	-10.1	22,456	-0.04%
2021/12/13	322.5	156.66	345.1	159.91	160.00	-22.6	22,105	-0.10%	大買/大賣/
2021/12/10	263	149.27	240.3	152.11	152.50	22.7	21,555	0.11%	大買/大賣/
2021/12/09	330.8	146.41	319	147.43	148.00	11.8	21,107	0.06%	大買/大賣/
2021/12/08	254	138.92	336.6	140.08	142.50	-82.6	20,581	-0.40%	大買/大賣/
2021/12/07	49	133.43	15.4	134.46	132.50	33.7	20,071	0.17%
2021/12/06	55	134.62	22	134.16	134.50	33	19,908	0.17%
2021/12/03	15.1	141.00	33.4	140.19	141.00	-18.3	19,687	-0.09%
2021/12/02	15	136.77	17	137.35	136.50	-2	19,627	-0.01%
2021/12/01	7.2	137.53	27	136.54	139.00	-19.9	19,526	-0.10%
2021/11/30	16	136.28	23.1	136.67	136.00	-7.1	19,466	-0.04%
2021/11/29	30.2	130.68	28.4	131.54	132.00	1.8	19,444	0.01%
2021/11/26	8	134.44	19	134.03	135.00	-11	19,377	-0.06%
2021/11/25	13	134.35	26.1	135.61	134.00	-13	19,277	-0.07%
2021/11/24	30.2	133.20	4	133.88	134.00	26.2	19,241	0.14%
2021/11/23	66	134.18	113.3	134.30	134.50	-47.3	19,141	-0.25%	大賣/
2021/11/22	69.1	139.20	30	138.70	138.00	39.1	18,983	0.21%
2021/11/19	38.2	141.01	93	141.05	141.00	-54.8	18,878	-0.29%
2021/11/18	132	141.45	74.8	142.80	138.50	57.3	18,774	0.30%	大買/
2021/11/17	79.2	138.47	126.4	139.24	143.00	-47.2	18,459	-0.26%	大賣/
2021/11/16	48.4	139.30	110	139.79	140.50	-61.6	18,248	-0.34%	大賣/
2021/11/15	123.8	139.15	48.1	138.70	136.00	75.7	17,904	0.42%	大買/
2021/11/12	362.1	138.75	906.3	132.21	135.50	-544.2	17,418	-3.12%	大買/大賣/鉅額交易
2021/11/11	94.2	138.50	615.4	139.55	137.00	-521.2	16,805	-3.10%	大賣/鉅額交易
2021/11/10	484.2	138.52	156.3	139.09	139.00	327.9	16,617	1.97%	大買/大賣/鉅額交易
2021/11/09	158.5	136.65	387.2	136.71	136.50	-228.7	16,104	-1.42%	大買/大賣/鉅額交易
2021/11/08	309.1	132.04	232	130.14	133.50	77.1	15,262	0.51%	大買/大賣/
2021/11/05	379.2	125.68	99	126.11	124.00	280.2	14,409	1.94%	大買/鉅額交易
2021/11/04	37	123.47	58.6	123.12	121.00	-21.6	13,781	-0.16%
2021/11/03	69.1	120.30	687.4	120.60	123.00	-618.3	13,598	-4.55%	大賣/鉅額交易
2021/11/02	944	121.60	585	117.83	118.50	359	13,020	2.76%	大買/大賣/鉅額交易
2021/11/01	275	117.95	135.7	118.51	119.50	139.3	12,583	1.11%	大買/大賣/鉅額交易
2021/10/29	57.3	111.91	307.2	111.61	112.50	-249.9	11,904	-2.10%	大賣/鉅額交易
2021/10/28	9	107.28	2	108.25	107.50	7	11,594	0.06%
2021/10/27	12	107.25	35.1	107.30	108.00	-23.1	11,525	-0.20%
2021/10/26	20.5	106.40	53	106.10	105.50	-32.5	11,465	-0.28%
2021/10/25	47	104.49	8	105.38	104.00	39	11,395	0.34%
2021/10/22	29	105.93	30.1	106.25	105.00	-1.1	11,377	-0.01%
2021/10/21	103.2	112.19	179	109.66	106.50	-75.8	11,294	-0.67%	大買/大賣/
2021/10/20	15	110.27	26.1	110.00	110.00	-11.1	10,860	-0.10%
2021/10/19	288	109.57	39	109.25	110.00	249	10,784	2.31%	大買/鉅額交易
2021/10/18	92	110.26	101.6	110.49	107.00	-9.6	10,665	-0.09%	大賣/
2021/10/15	23	106.67	61.2	106.48	107.00	-38.2	10,137	-0.38%
2021/10/14	60	104.54	30.7	104.67	104.50	29.3	9,964	0.29%
2021/10/13	234.1	105.98	335.4	105.82	107.00	-101.4	9,776	-1.04%	大買/大賣/鉅額交易
2021/10/12	195.1	105.12	76	104.72	105.00	119.1	9,222	1.29%	大買/鉅額交易
2021/10/08	61.1	96.89	186.4	97.23	100.50	-125.3	8,078	-1.55%	大賣/鉅額交易
2021/10/07	46	90.87	48.5	91.09	91.80	-2.5	7,290	-0.03%
2021/10/06	14	84.20	1	83.50	83.50	13	7,296	0.18%
2021/10/05	19.1	83.78	4	84.45	84.90	15.1	7,486	0.20%
2021/10/04	0.1	85.70	2	86.10	84.80	-1.9	7,591	-0.03%
2021/10/01	27.1	86.13	13.3	85.53	86.00	13.8	7,741	0.18%
2021/09/30	17.2	85.69	4.1	86.31	86.80	13.1	7,810	0.17%
2021/09/29	29.4	86.74	4	87.22	86.90	25.4	7,877	0.32%
2021/09/28	2.7	89.89	6	89.68	89.70	-3.3	7,928	-0.04%
2021/09/27	7	90.97	17	90.75	90.50	-10	7,945	-0.13%
2021/09/24	13.2	92.98	14	93.76	92.10	-0.8	7,949	-0.01%
2021/09/23	9	92.54	18	92.62	93.00	-9	7,945	-0.11%
2021/09/22	6.5	88.43	11	90.82	91.00	-4.5	7,995	-0.06%
2021/09/17	21	90.68	8	90.95	91.10	13	8,137	0.16%
2021/09/16	3	90.20	43	90.37	90.90	-40	8,304	-0.48%
2021/09/15	4.2	89.04	0	0.00	89.00	4.2	8,329	0.05%
2021/09/14	3	89.87	3.1	89.71	90.20	-0.1	8,458	0.00%
2021/09/13	5	90.80	14	91.00	90.10	-9	8,842	-0.10%
2021/09/10	13	89.41	13	90.24	90.30	0	9,126	0.00%
2021/09/09	13.4	88.63	5	88.54	89.90	8.4	9,546	0.09%
2021/09/08	30.1	89.20	11	89.26	87.70	19.1	9,669	0.20%
2021/09/07	59	92.35	44.1	92.59	91.30	14.9	9,625	0.16%
2021/09/06	13	90.89	32	91.33	90.70	-19	9,556	-0.20%
2021/09/03	8	89.55	14.4	89.76	90.20	-6.4	9,531	-0.07%
2021/09/02	123	89.77	12	91.00	88.80	111	9,559	1.16%	大買/鉅額交易
2021/09/01	38.2	88.98	52.6	89.87	91.50	-14.4	9,567	-0.15%
2021/08/31	13	86.05	16.3	86.57	87.80	-3.3	9,523	-0.03%
2021/08/30	37.2	85.45	54	85.41	85.30	-16.8	9,551	-0.18%
2021/08/27	5	85.70	6	86.38	86.30	-1	9,540	-0.01%
2021/08/26	124.3	86.72	101	86.13	86.00	23.3	9,584	0.24%	大買/大賣/
2021/08/25	47	86.26	52	86.55	87.20	-5	9,663	-0.05%
2021/08/24	33.9	86.63	54.4	86.86	86.20	-20.5	9,735	-0.21%
2021/08/23	16.1	83.03	5	83.24	83.20	11.1	9,652	0.11%
2021/08/20	46	81.87	14.1	82.03	81.50	32	9,748	0.33%
2021/08/19	24.5	83.83	27.2	83.84	83.10	-2.6	9,724	-0.03%
2021/08/18	35.1	83.88	16	85.04	86.40	19.1	9,819	0.19%
2021/08/17	31.1	88.03	13.2	87.99	85.60	17.9	10,014	0.18%
2021/08/16	76.7	88.49	17.2	88.25	88.10	59.5	10,070	0.59%
2021/08/13	6.4	92.38	3	92.53	92.50	3.4	10,272	0.03%
2021/08/12	18.5	91.17	20.4	92.13	94.60	-2	10,641	-0.02%
2021/08/11	43.8	94.90	15	94.63	92.80	28.8	10,843	0.27%
2021/08/10	25	98.05	18	97.79	97.60	7	11,111	0.06%
2021/08/09	14	100.03	26	100.22	99.10	-12	11,543	-0.10%
2021/08/06	9.1	97.12	6	97.55	97.90	3.1	11,848	0.03%
2021/08/05	16.4	97.12	26	97.73	97.20	-9.6	12,496	-0.08%
2021/08/04	0.1	99.30	4	99.08	99.30	-3.9	12,478	-0.03%
2021/08/03	9.1	99.17	14	98.69	98.50	-4.9	12,714	-0.04%
2021/08/02	23	99.66	7	100.21	99.50	16	13,015	0.12%
2021/07/30	38	99.66	36	99.63	100.00	2	13,181	0.02%
2021/07/29	19	99.45	7	99.29	98.80	12	13,315	0.09%
2021/07/28	16.1	100.86	15	99.34	99.50	1.1	13,431	0.01%
2021/07/27	42	102.30	19	103.79	101.00	23	13,611	0.17%
2021/07/26	21	101.08	35.6	101.17	101.00	-14.6	13,723	-0.11%
2021/07/23	26.2	97.75	14.2	97.02	97.00	12	13,571	0.09%
2021/07/22	10.1	97.08	19	98.44	97.30	-8.9	13,652	-0.07%
2021/07/21	40.7	97.29	21.2	96.14	96.10	19.5	13,730	0.14%
2021/07/20	9.4	99.67	10.3	99.73	98.90	-0.9	13,774	-0.01%
2021/07/19	12.1	98.93	15	99.62	100.00	-2.9	13,920	-0.02%
2021/07/16	27	98.11	16	97.98	97.80	11	13,929	0.08%
2021/07/15	3.5	96.31	5.1	95.98	97.40	-1.6	13,973	-0.01%
2021/07/14	33	96.20	5.1	95.84	95.30	27.9	14,038	0.20%
2021/07/13	22.9	98.42	14.6	98.64	97.20	8.3	14,178	0.06%
2021/07/12	64.4	98.67	29	98.66	97.60	35.4	14,447	0.25%
2021/07/09	34.8	101.63	51	101.53	101.00	-16.2	14,393	-0.11%
2021/07/08	51.8	106.61	36	105.88	105.50	15.8	14,472	0.11%
2021/07/07	37	111.91	31	112.40	113.00	6	14,399	0.04%
2021/07/06	44.2	112.40	34	112.24	112.50	10.2	14,384	0.07%
2021/07/05	56.1	110.84	28.3	111.08	111.50	27.8	14,430	0.19%
2021/07/02	19	107.08	7	106.57	107.00	12	14,340	0.08%
2021/07/01	21.1	106.62	28	107.41	107.00	-6.9	14,338	-0.05%
2021/06/30	31.5	106.93	4	107.13	107.50	27.5	14,348	0.19%
2021/06/29	44.3	107.57	17	108.65	106.50	27.3	14,334	0.19%
2021/06/28	47.2	106.58	50.3	107.01	110.00	-3.1	14,388	-0.02%
2021/06/25	73.4	109.28	37.2	109.92	108.50	36.2	14,245	0.25%
2021/06/24	11	112.18	9	111.61	112.00	2	14,121	0.01%
2021/06/23	25.3	111.66	8	112.13	110.50	17.3	14,188	0.12%
2021/06/22	596.3	112.73	64	114.78	111.00	532.3	14,126	3.77%	大買/鉅額交易
2021/06/21	81.3	119.74	134.2	120.80	118.00	-52.8	13,793	-0.38%	大賣/
2021/06/18	124.1	121.86	587.1	122.20	125.00	-463.1	13,541	-3.42%	大買/大賣/鉅額交易
2021/06/17	57	113.54	58	112.03	116.00	-1	13,286	-0.01%
2021/06/16	37.1	112.15	63	112.31	112.00	-26	13,203	-0.20%
2021/06/15	78.1	113.02	7.3	113.72	112.50	70.8	13,380	0.53%
2021/06/11	31.3	111.85	49	112.41	111.00	-17.7	13,419	-0.13%
2021/06/10	50	114.24	16.5	114.52	114.00	33.5	13,623	0.25%
2021/06/09	114.5	113.32	57	114.47	113.50	57.5	13,743	0.42%	大買/
2021/06/08	59.4	112.43	16	112.72	110.50	43.4	13,739	0.32%
2021/06/07	21	108.43	28	109.75	111.50	-7	13,982	-0.05%
2021/06/04	18.3	112.32	20	112.65	112.00	-1.7	14,326	-0.01%
2021/06/03	12	111.67	27	112.59	114.00	-15	14,526	-0.10%
2021/06/02	67.2	111.96	28	111.75	110.00	39.2	14,698	0.27%
2021/06/01	47.3	114.75	20	114.35	113.50	27.3	14,626	0.19%
2021/05/31	8.1	108.82	18	109.64	110.00	-9.9	14,522	-0.07%
2021/05/28	19	107.84	34	108.22	108.00	-15	14,490	-0.10%
2021/05/27	4	103.13	17	105.56	105.00	-13	14,401	-0.09%
2021/05/26	36	104.29	16	103.38	103.00	20	14,398	0.14%
2021/05/25	57	103.39	44.1	105.22	106.00	12.9	14,306	0.09%
2021/05/24	68	97.59	50	97.62	99.10	18	14,150	0.13%
2021/05/21	90	99.73	58	98.93	99.60	32	14,500	0.22%
2021/05/20	71.2	103.03	15	102.97	102.00	56.2	14,231	0.39%
2021/05/19	58.1	116.15	21	114.33	113.00	37.1	13,924	0.27%
2021/05/18	35	113.00	147.5	109.02	115.00	-112.5	13,880	-0.81%	大賣/鉅額交易
2021/05/17	192.1	103.65	126	105.73	106.50	66.1	13,825	0.48%	大買/大賣/
2021/05/14	47.3	102.12	51	103.55	100.00	-3.7	13,398	-0.03%
2021/05/13	270	94.00	51.2	95.94	97.20	218.8	13,010	1.68%	大買/鉅額交易
2021/05/12	13.1	104.00	11	104.18	104.00	2.1	12,347	0.02%
2021/05/11	120.1	118.32	33.1	116.04	115.50	87.1	12,296	0.71%	大買/
2021/05/10	192.1	126.32	27	127.89	128.00	165.1	12,100	1.36%	大買/鉅額交易
2021/05/07	28	121.18	14	122.25	122.00	14	11,789	0.12%
2021/05/06	16	119.66	4.1	120.73	120.00	11.9	11,685	0.10%
2021/05/05	60	124.22	31	125.61	123.50	29	11,554	0.25%
2021/05/04	36.1	124.00	53.1	123.27	121.50	-17.1	11,406	-0.15%
2021/05/03	31.3	129.53	74.1	128.27	125.00	-42.8	11,245	-0.38%
2021/04/29	10.2	121.81	13.1	121.81	123.00	-2.8	11,012	-0.03%
2021/04/28	4	119.50	50	120.71	120.50	-46	10,953	-0.42%
2021/04/27	70	118.48	47.1	118.02	119.00	22.9	10,947	0.21%
2021/04/26	7	114.50	66	112.19	117.00	-59	10,762	-0.55%
2021/04/23	117	109.99	22.4	109.40	111.00	94.6	10,613	0.89%	大買/
2021/04/22	14.2	105.18	34	104.37	104.00	-19.8	10,485	-0.19%
2021/04/21	31	107.13	3	108.00	106.50	28	10,433	0.27%
2021/04/20	23.1	107.15	28	107.52	108.00	-4.9	10,536	-0.05%
2021/04/19	47.7	110.00	336.3	110.87	110.00	-288.7	10,499	-2.75%	大賣/鉅額交易
2021/04/16	300.1	115.89	69.2	114.99	115.50	230.9	10,319	2.24%	大買/鉅額交易
2021/04/15	20	108.13	41.2	108.71	108.00	-21.2	10,045	-0.21%
2021/04/14	43.1	104.84	56.7	106.13	107.50	-13.6	9,963	-0.14%
2021/04/13	4	102.25	3.5	103.59	101.50	0.5	9,837	0.01%
2021/04/12	68.5	105.54	24	105.69	104.00	44.5	9,844	0.45%
2021/04/09	8	101.25	57	102.29	102.00	-49	9,781	-0.50%
2021/04/08	17.1	99.36	8	99.60	98.80	9.1	9,660	0.09%
2021/04/07	6	99.67	3.2	100.25	100.50	2.8	9,626	0.03%
2021/04/06	26	100.03	100	99.75	99.60	-74	9,614	-0.77%
2021/04/01	34	99.26	19	98.69	98.60	15	9,580	0.16%
2021/03/31	47	98.57	83.3	99.06	99.80	-36.3	9,513	-0.38%
2021/03/30	16	97.36	18	97.12	96.80	-2	9,388	-0.02%
2021/03/29	4	97.03	22	97.75	97.50	-18	9,386	-0.19%
2021/03/26	3	96.47	3.2	96.62	97.30	-0.2	9,390	0.00%
2021/03/25	23	94.01	67	94.35	94.80	-44	9,360	-0.47%
2021/03/24	2.1	96.51	2	97.55	95.80	0.1	9,397	0.00%
2021/03/23	3	95.60	6	96.07	96.70	-3	9,391	-0.03%
2021/03/22	38	97.72	7	96.96	97.10	31	9,377	0.33%
2021/03/19	4.3	96.41	5	96.52	96.80	-0.7	9,286	-0.01%
2021/03/18	56	96.33	22	96.65	96.20	34	9,267	0.37%
2021/03/17	9.1	94.41	7	94.59	93.70	2.1	9,111	0.02%
2021/03/16	18	94.80	8	93.61	95.50	10	9,134	0.11%
2021/03/15	16	95.39	4	95.58	94.70	12	9,070	0.13%
2021/03/12	8	93.90	4	94.40	93.50	4	9,105	0.04%
2021/03/11	20	94.41	50	95.31	95.80	-30	9,014	-0.33%
2021/03/10	51	91.94	34	92.52	92.40	17	8,729	0.19%
2021/03/09	24	90.60	24	89.72	90.60	0	8,454	0.00%
2021/03/08	52	87.52	21	89.07	87.40	31	8,222	0.38%
2021/03/05	47	84.06	38	84.75	85.40	9	8,024	0.11%
2021/03/04	5	84.70	33.5	85.76	85.00	-28.5	8,003	-0.36%
2021/03/03	59	84.78	31	84.83	84.60	28	8,022	0.35%
2021/03/02	5	85.84	6	87.50	85.30	-1	7,980	-0.01%
2021/02/26	42	87.17	4	87.90	87.00	38	7,937	0.48%
2021/02/25	46.1	88.31	53	87.96	88.00	-7	7,912	-0.09%
2021/02/24	19.1	89.09	1	91.00	88.20	18.1	8,013	0.23%
2021/02/23	46	90.35	92	89.83	90.20	-46	8,056	-0.57%
2021/02/22	66.5	86.75	57	86.76	87.80	9.5	7,612	0.12%
2021/02/19	6	83.92	7	84.39	85.00	-1	7,414	-0.01%
2021/02/18	20	84.38	9.4	84.69	85.30	10.6	7,308	0.15%
2021/02/17	56.2	83.63	48	84.40	85.10	8.2	7,090	0.11%
2021/02/05	7	79.00	3	79.23	79.10	4	6,712	0.06%
2021/02/04	4	78.60	2	79.30	77.00	2	6,653	0.03%
2021/02/02	0	0.00	1	77.90	78.10	-1	6,707	-0.01%
2021/02/01	8	77.18	4	77.53	77.20	4	6,705	0.06%
2021/01/29	2	80.05	10	79.70	78.90	-8	6,681	-0.12%
2021/01/28	3	79.30	2	81.25	78.90	1	6,647	0.02%
2021/01/27	0	0.00	2	80.70	80.20	-2	6,585	-0.03%
2021/01/26	1	79.80	0	0.00	79.60	1	6,558	0.02%
2021/01/25	2	80.90	7	80.03	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	12.5	77.88	78.60	-12.5	6,476	-0.19%
2021/01/21	1	75.20	1	76.10	76.10	0	6,645	0.00%
2021/01/20	6	76.88	8	76.20	76.00	-2	7,126	-0.03%
2021/01/19	0	0.00	20	79.00	79.70	-20	6,990	-0.29%
2021/01/18	2	79.05	4	79.60	79.00	-2	7,009	-0.03%
2021/01/15	6	80.85	30	80.42	79.90	-24	6,970	-0.34%
2021/01/14	4	80.88	13	80.94	80.60	-9	6,955	-0.13%
2021/01/13	11	80.76	65	80.01	81.30	-54	6,921	-0.78%
2021/01/12	3	78.87	15	79.65	79.00	-12	6,807	-0.18%
2021/01/11	0	0.00	76	78.32	79.20	-76	6,749	-1.13%
2021/01/08	0	0.00	4	78.78	79.10	-4	6,695	-0.06%
2021/01/07	4	76.85	4	77.63	78.20	0	6,626	0.00%
2021/01/06	13	77.72	10	79.16	77.80	3	6,613	0.05%
2021/01/05	6	78.52	30	78.93	78.90	-24	6,566	-0.37%
2021/01/04	3	78.10	2	78.60	78.50	1	6,500	0.02%
2020/12/31	5	78.08	7	78.34	77.80	-2	6,519	-0.03%
2020/12/30	4	77.60	17	77.39	77.90	-13	6,474	-0.20%
2020/12/29	3	77.10	0	0.00	77.30	3	6,531	0.05%
2020/12/28	6.1	77.29	0	0.00	77.60	6.1	6,546	0.09%
2020/12/25	3	76.73	0	0.00	76.60	3	6,659	0.05%
2020/12/24	16	77.23	1	77.30	76.20	15	6,847	0.22%
2020/12/23	2	76.30	0	0.00	76.30	2	6,908	0.03%
2020/12/22	8	77.36	0	0.00	76.60	8	7,019	0.11%
2020/12/21	8	78.69	0	0.00	78.50	8	7,021	0.11%
2020/12/18	0.6	80.30	10	80.59	80.40	-9.4	6,925	-0.14%
2020/12/17	5	79.56	3	79.63	79.60	2	6,819	0.03%
2020/12/16	10	78.30	5	78.96	78.80	5	6,773	0.07%
2020/12/15	2	77.75	4	78.30	77.60	-2	6,734	-0.03%
2020/12/14	2	77.80	0	0.00	77.10	2	6,662	0.03%
2020/12/11	13	77.08	13	78.49	76.90	0	6,681	0.00%
2020/12/10	9	78.50	9	79.43	78.30	0	6,647	0.00%
2020/12/09	18	79.72	9	79.57	80.00	9	6,642	0.14%
2020/12/08	111	82.60	22	82.37	81.80	89	6,544	1.36%	大買/
2020/12/07	27	79.93	4	80.13	81.10	23	6,359	0.36%
2020/12/04	1	79.70	2	79.70	80.10	-1	6,429	-0.02%
2020/12/03	14	81.08	58	80.38	80.60	-44	6,484	-0.68%
2020/12/02	0	0.00	53	79.27	78.90	-53	6,501	-0.82%
2020/12/01	11	79.26	26	78.65	78.80	-15	6,622	-0.23%
2020/11/30	12	78.92	1	78.70	78.50	11	6,923	0.16%
2020/11/27	21	79.73	6	79.72	79.50	15	7,176	0.21%
2020/11/26	1.2	78.17	0	0.00	78.40	1.2	7,174	0.02%
2020/11/25	0	0.00	1	79.10	78.50	-1	7,231	-0.01%
2020/11/24	16	78.77	4	78.80	78.10	12	7,298	0.16%
2020/11/23	29	79.87	2	80.50	79.90	27	7,265	0.37%
2020/11/20	14	80.14	7	78.96	79.50	7	7,224	0.10%
2020/11/19	1	76.90	4	76.55	75.60	-3	7,241	-0.04%
2020/11/18	2	75.65	52	75.24	75.10	-50	7,279	-0.69%
2020/11/17	0	0.00	3	75.00	74.70	-3	7,387	-0.04%
2020/11/16	2	74.05	3	74.73	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	1	73.60	73.60	-1	7,980	-0.01%
2020/11/12	4	73.05	4	73.20	73.00	0	8,477	0.00%
2020/11/11	1	73.10	1	73.80	73.10	0	8,871	0.00%
2020/11/10	94	73.80	0	0.00	72.60	94	9,046	1.04%
2020/11/09	0	0.00	5	73.52	73.80	-5	9,208	-0.05%
2020/11/06	1	72.90	0	0.00	72.70	1	9,255	0.01%
2020/11/05	1	72.10	0	0.00	72.00	1	9,277	0.01%
2020/11/04	1	70.90	1	71.70	71.90	0	9,350	0.00%
2020/11/03	0	0.00	1	72.10	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	1	70.80	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	5	70.78	3.1	70.13	71.30	1.9	9,498	0.02%
2020/10/28	42	74.30	120	72.20	71.90	-78	9,376	-0.83%	大賣/
2020/10/26	0	0.00	2	80.00	79.90	-2	9,037	-0.02%
2020/10/22	1	79.00	4	79.25	78.90	-3	9,317	-0.03%
2020/10/21	2	78.70	1	79.50	78.70	1	9,496	0.01%
2020/10/20	35	79.31	11	79.25	79.40	24	10,003	0.24%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	3	76.83	0	0.00	76.00	3	10,291	0.03%
2020/10/15	31	78.27	2	77.20	77.50	29	10,417	0.28%
2020/10/14	29	78.45	5	78.16	79.00	24	10,478	0.23%
2020/10/13	2	76.90	3	77.17	76.50	-1	10,481	-0.01%
2020/10/12	7	76.00	0	0.00	76.00	7	10,497	0.07%
2020/10/08	25	77.98	3	77.93	77.20	22	10,629	0.21%
2020/10/07	3	76.97	1	76.50	76.90	2	10,769	0.02%
2020/10/06	76	76.69	9	76.37	76.70	67	11,080	0.60%
2020/10/05	43	76.86	0	0.00	77.30	43	11,190	0.38%
2020/09/30	6	75.25	3	77.17	75.50	3	11,254	0.03%
2020/09/29	14	77.05	1	79.90	76.30	13	11,275	0.12%
2020/09/28	2	80.00	7	79.51	80.60	-5	11,179	-0.04%
2020/09/25	5	75.74	5	76.80	75.40	0	11,178	0.00%
2020/09/24	3	78.30	0	0.00	77.60	3	11,240	0.03%
2020/09/23	4	81.45	1	81.60	81.10	3	11,329	0.03%
2020/09/21	0	0.00	6	82.13	82.10	-6	11,596	-0.05%
2020/09/18	0	0.00	2	82.05	82.30	-2	11,651	-0.02%
2020/09/16	5	81.74	3	82.57	80.90	2	11,997	0.02%
2020/09/15	2	80.80	10	81.30	81.30	-8	12,148	-0.07%
2020/09/14	1	81.70	3	81.03	80.60	-2	12,192	-0.02%
2020/09/11	3	79.17	152	78.00	79.20	-149	12,108	-1.23%	大賣/鉅額交易
2020/09/10	4	77.98	5	79.30	77.60	-1	12,109	-0.01%
2020/09/09	7	78.01	6	78.75	79.10	1	12,167	0.01%
2020/09/08	12	78.30	1	77.70	77.60	11	12,117	0.09%
2020/09/07	14	79.63	11	79.63	79.10	3	12,086	0.02%
2020/09/04	5	82.70	0	0.00	82.80	5	12,063	0.04%
2020/09/03	18	84.59	8	85.23	85.10	10	12,021	0.08%
2020/09/02	6	83.45	1	84.60	82.60	5	11,870	0.04%
2020/09/01	1	86.10	3	85.80	85.70	-2	12,056	-0.02%
2020/08/31	2	85.90	2	86.65	84.90	0	12,498	0.00%
2020/08/28	11	88.63	2	86.90	86.20	9	12,528	0.07%
2020/08/27	6	88.93	7	89.56	89.70	-1	12,491	-0.01%
2020/08/26	6	89.28	34	89.36	88.30	-28	12,498	-0.22%
2020/08/25	8	90.36	12	90.68	91.50	-4	12,417	-0.03%
2020/08/24	4	84.88	4	85.23	86.60	0	12,271	0.00%
2020/08/21	4	85.48	1	84.80	85.30	3	12,308	0.02%
2020/08/20	12	86.43	24	86.50	83.50	-12	12,342	-0.10%
2020/08/19	23	91.14	6	90.32	88.80	17	12,143	0.14%
2020/08/18	19	90.61	52	92.01	91.40	-33	11,859	-0.28%
2020/08/17	40	88.67	60	88.01	86.50	-20	11,437	-0.17%
2020/08/14	33	85.34	32	83.94	85.50	1	11,215	0.01%
2020/08/13	3	83.20	12	83.36	84.00	-9	11,144	-0.08%
2020/08/12	6	80.72	3	80.17	79.90	3	11,150	0.03%
2020/08/11	5	82.10	1	82.10	82.00	4	11,431	0.03%
2020/08/10	15	80.72	5	81.38	80.10	10	11,944	0.08%
2020/08/07	5	82.68	2	82.50	82.40	3	12,239	0.02%
2020/08/06	4	83.20	18	84.03	82.50	-14	12,885	-0.11%
2020/08/05	27	84.25	19	85.23	85.50	8	13,069	0.06%
2020/08/04	7	83.60	1	84.00	84.60	6	13,077	0.05%
2020/08/03	15	82.95	5	83.20	82.50	10	13,113	0.08%
2020/07/31	8	83.94	10	84.32	84.00	-2	13,029	-0.02%
2020/07/30	1	85.20	4	86.08	86.50	-3	12,979	-0.02%
2020/07/29	16	85.91	14	83.89	83.60	2	12,920	0.02%
2020/07/28	14	85.47	30	84.75	84.40	-16	12,794	-0.13%
2020/07/27	9	84.76	9	84.28	84.70	0	12,699	0.00%
2020/07/24	177	82.04	18	83.06	82.40	159	12,506	1.27%	大買/鉅額交易
2020/07/23	25	78.40	23	78.50	78.70	2	12,017	0.02%
2020/07/22	2	75.00	11	74.80	75.30	-9	11,727	-0.08%
2020/07/21	4	74.73	5	75.04	74.40	-1	11,633	-0.01%
2020/07/20	2	72.25	1	73.40	73.90	1	11,496	0.01%
2020/07/17	2	72.85	13	72.85	73.20	-11	11,448	-0.10%
2020/07/16	5	72.08	9	72.62	72.10	-4	11,417	-0.04%
2020/07/15	29.1	71.73	20	72.52	72.00	9.1	11,392	0.08%
2020/07/14	24	73.05	26	73.68	73.70	-2	11,340	-0.02%
2020/07/13	17	74.26	13	75.20	72.10	4	11,228	0.04%
2020/07/10	7	72.13	22	71.39	72.00	-15	11,055	-0.14%
2020/07/09	13	71.72	2	70.70	70.80	11	11,008	0.10%
2020/07/08	4	70.78	3	71.60	71.40	1	10,907	0.01%
2020/07/07	24	70.97	12	70.35	70.50	12	10,759	0.11%
2020/07/06	2	71.15	9	71.61	71.70	-7	10,716	-0.07%
2020/07/03	6	71.32	6	70.13	70.30	0	10,669	0.00%
2020/07/02	7	67.37	16	68.39	69.30	-9	10,545	-0.09%
2020/07/01	53	67.27	39	67.98	68.10	14	10,512	0.13%
2020/06/30	12	65.70	3	65.50	65.50	9	10,615	0.08%
2020/06/29	20	65.54	15	64.93	66.00	5	10,749	0.05%
2020/06/24	6	65.90	10	65.89	65.40	-4	10,793	-0.04%
2020/06/23	13	66.40	5	66.72	66.90	8	10,835	0.07%
2020/06/22	3	65.50	11	64.43	65.10	-8	10,675	-0.07%
2020/06/19	7	63.64	7	63.49	63.00	0	10,546	0.00%
2020/06/18	8	64.43	10	64.36	64.80	-2	10,482	-0.02%
2020/06/17	12	64.79	3	64.63	64.50	9	10,439	0.09%
2020/06/16	22	64.07	226	64.39	64.90	-204	10,415	-1.96%	大賣/鉅額交易
2020/06/15	23	63.98	170	63.88	62.30	-147	10,383	-1.42%	大賣/鉅額交易
2020/06/12	4	61.08	11	62.05	63.00	-7	10,376	-0.07%
2020/06/11	11	62.55	3	62.60	61.70	8	10,349	0.08%
2020/06/10	6	63.27	5	63.40	63.60	1	10,243	0.01%
2020/06/09	16	64.01	184	64.89	63.50	-168	10,246	-1.64%	大賣/鉅額交易
2020/06/08	31	67.02	478	66.46	64.30	-447	10,178	-4.39%	大賣/鉅額交易
2020/06/05	1,021	69.05	33	67.24	69.10	988	9,742	10.14%	大買/鉅額交易
2020/06/04	5	62.58	23	63.07	62.90	-18	9,343	-0.19%
2020/06/03	2	61.50	3	62.27	62.40	-1	9,305	-0.01%
2020/06/02	0	0.00	4	61.50	61.80	-4	9,274	-0.04%
2020/06/01	5	61.30	6	61.52	61.60	-1	9,252	-0.01%
2020/05/29	32	59.86	1	59.20	59.00	31	9,246	0.34%
2020/05/28	3	60.47	6	61.23	59.60	-3	9,175	-0.03%
2020/05/27	7	61.59	23	62.46	61.30	-16	9,125	-0.18%
2020/05/26	7	63.26	20	62.84	63.50	-13	9,047	-0.14%
2020/05/25	36	62.31	13	63.07	63.10	23	9,010	0.26%
2020/05/22	1	61.50	3	62.50	61.40	-2	8,966	-0.02%
2020/05/21	12	63.53	11	63.40	63.50	1	8,986	0.01%
2020/05/20	6	62.20	68	63.11	62.60	-62	9,153	-0.68%
2020/05/19	34	63.43	38	63.27	62.60	-4	9,248	-0.04%
2020/05/18	47	62.02	16	62.05	62.00	31	9,321	0.33%
2020/05/15	75	61.58	79	61.61	62.40	-4	9,073	-0.04%
2020/05/14	69	59.79	93	59.66	58.90	-24	8,670	-0.28%
2020/05/13	59	58.34	60	59.12	59.50	-1	8,548	-0.01%
2020/05/12	16	55.59	42	54.50	55.80	-26	8,300	-0.31%
2020/05/11	19	53.19	30	53.17	53.10	-11	8,239	-0.13%
2020/05/08	6	51.93	10	51.89	52.00	-4	8,525	-0.05%
2020/05/07	1	50.60	0	0.00	51.20	1	8,832	0.01%
2020/05/06	10	50.45	0	0.00	50.30	10	8,852	0.11%
2020/05/05	13	51.22	1	51.60	51.10	12	8,853	0.14%
2020/05/04	2	51.20	1	51.00	51.20	1	8,888	0.01%
2020/04/30	14	52.00	12	51.83	52.00	2	8,884	0.02%
2020/04/29	2	52.25	2	51.60	51.80	0	8,872	0.00%
2020/04/28	1	51.90	2	51.40	52.20	-1	8,850	-0.01%
2020/04/27	18	52.77	1	52.40	52.90	17	8,901	0.19%
2020/04/24	2	52.40	0	0.00	52.10	2	8,996	0.02%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	5	51.58	0	0.00	51.70	5	9,145	0.05%
2020/04/21	1	52.50	11	52.76	52.10	-10	9,078	-0.11%
2020/04/20	4	54.15	4	54.33	54.50	0	9,017	0.00%
2020/04/17	20	54.63	27	54.24	53.20	-7	8,961	-0.08%
2020/04/16	0	0.00	190	53.96	54.00	-190	8,864	-2.14%	大賣/鉅額交易
2020/04/15	1	54.00	14	53.23	54.00	-13	8,778	-0.15%
2020/04/14	8	52.65	12	52.49	53.00	-4	8,667	-0.05%
2020/04/13	5	50.64	2	50.50	50.50	3	8,559	0.04%
2020/04/10	3	50.47	97	50.53	50.90	-94	8,574	-1.10%
2020/04/09	2	50.75	132	51.27	50.50	-130	8,580	-1.52%	大賣/鉅額交易
2020/04/08	54	51.57	21	51.32	51.20	33	8,555	0.39%
2020/04/07	5	52.22	33	52.57	51.70	-28	8,548	-0.33%
2020/04/06	43	52.58	3	52.30	52.40	40	8,511	0.47%
2020/04/01	74	51.97	63	52.40	52.50	11	8,404	0.13%
2020/03/31	53	49.85	20	49.05	51.00	33	8,180	0.40%
2020/03/30	193	46.90	0	0.00	46.85	193	7,938	2.43%	大買/鉅額交易
2020/03/27	0	0.00	20	47.33	46.85	-20	7,876	-0.25%
2020/03/26	6	44.35	8	44.24	44.20	-2	7,753	-0.03%
2020/03/25	85	43.51	64	41.58	43.60	21	7,689	0.27%
2020/03/24	1	39.45	5	39.96	39.65	-4	7,664	-0.05%
2020/03/23	3	38.80	0	0.00	38.25	3	7,848	0.04%
2020/03/20	15	40.28	2	40.85	40.50	13	7,849	0.17%
2020/03/19	3	38.60	4	37.01	38.15	-1	7,824	-0.01%
2020/03/18	35	42.43	3	41.50	40.00	32	7,764	0.41%
2020/03/17	17	43.74	1	42.90	42.60	16	7,660	0.21%
2020/03/16	2	44.88	0	0.00	43.75	2	7,611	0.03%
2020/03/13	1	43.30	6	43.77	45.00	-5	7,560	-0.07%
2020/03/12	17	48.23	23	47.51	47.55	-6	7,448	-0.08%
2020/03/11	40	50.06	21	49.57	49.40	19	7,319	0.26%
2020/03/10	15	49.39	0	0.00	49.60	15	7,263	0.21%
2020/03/09	37	51.62	13	50.85	50.10	24	7,117	0.34%
2020/03/06	19	52.24	17	52.70	52.60	2	7,020	0.03%
2020/03/05	0	0.00	2	52.70	52.60	-2	6,992	-0.03%
2020/03/04	0	0.00	4	51.60	51.90	-4	6,967	-0.06%
2020/03/03	13	53.21	10	52.40	52.60	3	6,897	0.04%
2020/03/02	2	51.80	17	52.26	52.20	-15	6,841	-0.22%
2020/02/27	3	53.23	142	53.41	52.10	-139	6,759	-2.06%	大賣/鉅額交易
2020/02/26	3	54.00	1	53.70	53.90	2	6,686	0.03%
2020/02/25	19	54.89	17	54.42	54.40	2	6,672	0.03%
2020/02/24	69	54.79	16	54.73	55.30	53	6,702	0.79%
2020/02/21	129	55.95	240	55.09	54.90	-111	6,633	-1.67%	大買/大賣/鉅額交易
2020/02/20	127	57.21	94	57.54	58.00	33	6,321	0.52%	大買/
2020/02/19	162	59.47	43.2	58.03	57.70	118.8	6,154	1.93%	大買/鉅額交易
2020/02/18	105	58.55	111	58.33	58.30	-6	6,006	-0.10%	大買/大賣/
2020/02/17	255	59.09	266	58.72	58.70	-11	5,922	-0.19%	大買/大賣/
2020/02/14	12	58.98	3	58.67	58.90	9	5,789	0.16%
2020/02/13	289	58.21	612	58.25	59.00	-323	5,527	-5.84%	大買/大賣/鉅額交易
2020/02/12	58	56.01	12	56.39	56.00	46	5,085	0.90%
2020/02/11	152.2	55.35	50	55.70	55.80	102.2	4,882	2.09%	大買/鉅額交易
2020/02/10	288	53.64	37	53.46	54.30	251	4,523	5.55%	大買/鉅額交易
2020/02/07	1	51.70	6	52.02	51.90	-5	4,220	-0.12%
2020/02/06	10	52.20	29	52.10	52.20	-19	4,323	-0.44%
2020/02/05	11	51.40	46	51.09	51.40	-35	4,346	-0.81%
2020/02/04	1	51.00	0.1	50.90	50.90	1	4,316	0.02%
2020/02/03	20	50.45	12	50.91	51.10	8	4,300	0.19%
2020/01/31	11	51.14	14	51.26	51.20	-3	4,330	-0.07%
2020/01/30	7	50.66	5	50.46	50.80	2	4,358	0.05%
2020/01/20	1	52.70	6	52.22	52.20	-5	4,395	-0.11%
2020/01/17	22	51.68	5	51.90	51.90	17	4,311	0.39%
2020/01/16	0	0.00	1	51.20	51.20	-1	4,218	-0.02%
2020/01/15	0	0.00	5	50.60	50.40	-5	4,204	-0.12%
2020/01/14	0	0.00	8	50.73	50.60	-8	4,289	-0.19%
2020/01/13	0	0.00	3	50.70	50.60	-3	4,324	-0.07%
2020/01/09	1	50.30	1	50.40	50.20	0	4,397	0.00%
2020/01/08	17	50.38	5	50.08	50.30	12	4,419	0.27%
2020/01/07	4	49.68	0	0.00	49.60	4	4,413	0.09%
2020/01/06	3	49.68	0	0.00	50.00	3	4,421	0.07%
2020/01/03	11	50.35	0	0.00	50.20	11	4,428	0.25%
2020/01/02	1	50.00	0	0.00	50.00	1	4,433	0.02%
2019/12/31	7	49.72	0	0.00	49.70	7	4,409	0.16%
2019/12/30	6	50.07	0	0.00	50.10	6	4,382	0.14%
2019/12/27	22	50.69	0	0.00	50.50	22	4,349	0.51%
2019/12/26	0	0.00	3	50.80	50.70	-3	4,383	-0.07%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	7	50.84	10	51.00	50.80	-3	4,499	-0.07%
2019/12/23	3	51.33	5	51.40	50.90	-2	4,519	-0.04%
2019/12/20	5	52.34	1	52.40	52.00	4	4,684	0.09%
2019/12/19	6	53.10	1	53.00	52.40	5	4,869	0.10%
2019/12/18	3	52.73	50	52.78	52.70	-47	4,889	-0.96%
2019/12/17	0	0.00	2	51.70	51.40	-2	4,738	-0.04%
2019/12/16	30	51.30	0	0.00	51.20	30	4,757	0.63%
2019/12/13	1	51.10	2	51.35	51.10	-1	4,738	-0.02%
2019/12/12	2	50.95	2	51.30	50.80	0	4,715	0.00%
2019/12/10	0	0.00	1	50.80	50.90	-1	4,764	-0.02%
2019/12/06	3	50.77	3	51.03	50.50	0	4,915	0.00%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/04	6	50.48	0	0.00	50.40	6	5,144	0.12%
2019/11/28	5	50.84	1	50.80	50.80	4	5,511	0.07%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	0	0.00	3	51.20	51.40	-3	5,572	-0.05%
2019/11/25	3	51.40	4	51.50	51.40	-1	5,592	-0.02%
2019/11/22	3	52.10	6	51.92	52.00	-3	5,657	-0.05%
2019/11/21	4	52.05	16	51.62	51.80	-12	5,816	-0.21%
2019/11/20	6	51.00	1	50.80	51.10	5	5,795	0.09%
2019/11/19	1	50.60	0	0.00	50.80	1	5,872	0.02%
2019/11/18	6	50.13	3	50.07	50.40	3	6,032	0.05%
2019/11/15	4	49.39	5	49.12	49.05	-1	6,428	-0.02%
2019/11/14	2	49.30	1	49.30	49.40	1	6,653	0.02%
2019/11/13	9	50.33	0	0.00	49.95	9	6,828	0.13%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/11	0	0.00	3	51.37	51.30	-3	7,085	-0.04%
2019/11/08	17	51.45	0	0.00	51.20	17	7,213	0.24%
2019/11/06	0	0.00	13	51.94	51.90	-13	7,483	-0.17%
2019/11/05	6	52.65	52	52.72	52.60	-46	7,449	-0.62%
2019/11/04	1	51.20	1	51.20	52.30	0	7,357	0.00%
2019/10/31	0	0.00	3	51.13	50.90	-3	7,342	-0.04%
2019/10/30	1	52.30	61	51.09	50.70	-60	7,389	-0.81%
2019/10/29	0	0.00	2	51.95	51.50	-2	7,347	-0.03%
2019/10/28	0	0.00	12	51.71	51.50	-12	7,324	-0.16%
2019/10/25	0	0.00	4	50.23	50.50	-4	7,221	-0.06%
2019/10/23	1	50.40	5	50.24	49.80	-4	7,276	-0.05%
2019/10/22	3	49.60	4	49.61	50.00	-1	7,270	-0.01%
2019/10/18	2	49.10	0	0.00	49.00	2	7,237	0.03%
2019/10/17	4	49.08	2	48.80	49.30	2	7,309	0.03%
2019/10/16	4	49.33	46	49.37	49.20	-42	7,294	-0.58%
2019/10/15	2	49.45	1	49.95	49.35	1	7,321	0.01%
2019/10/14	2	49.93	79	50.05	49.75	-77	7,402	-1.04%
2019/10/09	2	49.38	0	0.00	49.35	2	7,571	0.03%
2019/10/08	20	49.99	1	49.75	49.70	19	7,693	0.25%
2019/10/07	0	0.00	10	50.40	50.20	-10	7,754	-0.13%
2019/10/04	0	0.00	3	50.73	50.20	-3	7,807	-0.04%
2019/10/03	7	49.57	1	50.20	50.20	6	7,897	0.08%
2019/10/02	6	50.10	106	49.84	50.10	-100	7,934	-1.26%	大賣/
2019/10/01	8	49.29	0	0.00	49.45	8	7,976	0.10%
2019/09/27	68	50.57	0.3	50.60	49.65	67.7	8,032	0.84%
2019/09/26	18	51.76	28.3	51.61	51.10	-10.3	8,010	-0.13%
2019/09/25	34	52.70	5	53.46	51.80	29	8,066	0.36%
2019/09/24	14	53.44	96.5	53.53	53.90	-82.5	7,979	-1.03%
2019/09/23	3.3	51.70	1	52.10	52.30	2.3	7,952	0.03%
2019/09/20	6	51.22	0	0.00	51.10	6	8,281	0.07%
2019/09/19	61	51.36	54	51.18	50.90	7	8,405	0.08%
2019/09/18	11	51.32	63	51.40	51.10	-52	8,555	-0.61%
2019/09/17	13	51.58	0	0.00	51.20	13	8,635	0.15%
2019/09/16	22	51.71	11	52.15	51.70	11	8,714	0.13%
2019/09/12	2	52.35	3	52.63	52.70	-1	8,734	-0.01%
2019/09/11	6	52.80	1	54.00	52.30	5	8,823	0.06%
2019/09/10	9	52.91	0	0.00	53.30	9	8,828	0.10%
2019/09/09	14.5	53.20	14	53.36	53.30	0.5	8,780	0.01%
2019/09/06	4	52.63	12	52.65	52.40	-8	8,627	-0.09%
2019/09/05	1	52.30	5	52.28	52.40	-4	8,571	-0.05%
2019/09/04	18	51.08	0	0.00	50.70	18	8,444	0.21%
2019/09/02	7	50.91	2	51.10	51.40	5	8,407	0.06%
2019/08/29	2	52.60	0	0.00	52.60	2	8,179	0.02%
2019/08/28	1	52.50	1	53.00	53.00	0	8,140	0.00%
2019/08/27	4	53.60	6	52.83	52.20	-2	8,115	-0.02%
2019/08/26	134	53.48	17	52.95	52.70	117	8,061	1.45%	大買/鉅額交易
2019/08/23	1	53.10	0.5	53.00	53.00	0.5	7,872	0.01%
2019/08/22	0	0.00	3	53.10	53.30	-3	7,829	-0.04%
2019/08/21	7	53.66	295	53.22	53.10	-288	7,731	-3.72%	大賣/鉅額交易
2019/08/20	118	52.20	33	52.18	52.80	85	7,524	1.13%	大買/
2019/08/19	204.3	50.70	11	50.81	50.80	193.3	7,070	2.73%	大買/鉅額交易
2019/08/16	1	48.50	109	49.13	49.60	-108	6,718	-1.61%	大賣/鉅額交易
2019/08/15	30	46.67	4	46.65	46.30	26	6,506	0.40%
2019/08/14	93	49.59	21	49.69	48.20	72	6,395	1.13%
2019/08/13	30	49.71	27	49.79	49.40	3	6,243	0.05%
2019/08/12	256	49.51	96	49.11	49.45	160	6,127	2.61%	大買/鉅額交易
2019/08/08	4	47.05	5	47.10	46.80	-1	5,960	-0.02%
2019/08/07	6	45.93	0	0.00	46.20	6	5,917	0.10%
2019/08/06	12	45.93	6	46.26	46.50	6	5,914	0.10%
2019/08/05	1	45.20	3	45.32	45.60	-2	5,859	-0.03%
2019/08/02	3	46.08	4	45.55	45.20	-1	5,864	-0.02%
2019/08/01	4	45.89	1	45.85	45.55	3	5,812	0.05%
2019/07/31	3	46.90	1	46.90	46.80	2	5,744	0.03%
2019/07/30	0	0.00	7	47.59	47.30	-7	5,716	-0.12%
2019/07/29	9	48.10	5	48.22	48.30	4	5,732	0.07%
2019/07/26	0	0.00	30	48.75	48.70	-30	5,685	-0.53%
2019/07/25	6	48.86	1	49.30	48.75	5	5,664	0.09%
2019/07/24	5	49.02	1	49.25	48.90	4	5,604	0.07%
2019/07/23	2	49.08	5	49.01	49.00	-3	5,588	-0.05%
2019/07/22	4	48.29	0	0.00	48.35	4	5,537	0.07%
2019/07/19	4	48.31	2	48.08	48.20	2	5,577	0.04%
2019/07/18	6	48.21	0	0.00	48.05	6	5,493	0.11%
2019/07/17	0	0.00	10	48.50	48.90	-10	5,448	-0.18%
2019/07/16	23	48.97	1	50.20	48.80	22	5,380	0.41%
2019/07/15	2	50.00	3	50.73	49.90	-1	5,272	-0.02%
2019/07/12	2	53.50	22	53.30	53.50	-20	5,095	-0.39%
2019/07/11	15	53.20	0	0.00	52.80	15	5,063	0.30%
2019/07/10	10	52.90	3	52.50	52.50	7	5,002	0.14%
2019/07/09	12	52.82	12	52.54	52.30	0	4,972	0.00%
2019/07/08	0	0.00	14	54.80	54.80	-14	4,894	-0.29%
2019/07/05	10	55.10	3	54.70	54.70	7	4,867	0.14%
2019/07/04	16	55.69	15	55.27	54.60	1	4,792	0.02%
2019/07/03	14	54.16	13	54.38	54.40	1	4,751	0.02%
2019/07/02	15	53.43	129	54.28	54.20	-114	4,750	-2.40%	大賣/鉅額交易
2019/07/01	17	53.93	177	54.38	53.80	-160	4,823	-3.32%	大賣/鉅額交易
2019/06/28	9	52.24	8	52.48	53.20	1	4,739	0.02%
2019/06/27	405	53.69	147	54.10	53.40	258	4,581	5.63%	大買/大賣/鉅額交易
2019/06/26	26	48.78	35	49.56	50.00	-9	4,170	-0.22%
2019/06/25	29	47.53	19	47.83	47.75	10	3,984	0.25%
2019/06/24	18	46.87	0	0.00	46.90	18	3,885	0.46%
2019/06/21	2	47.35	0	0.00	46.40	2	3,819	0.05%
2019/06/19	0	0.00	6	48.03	48.50	-6	3,870	-0.16%
2019/06/18	1	47.05	5	46.89	47.05	-4	4,005	-0.10%
2019/06/12	2	44.28	0	0.00	44.45	2	4,140	0.05%
2019/06/10	4	45.20	0	0.00	45.20	4	4,144	0.10%
2019/06/06	0	0.00	3	44.98	44.95	-3	4,156	-0.07%
2019/06/05	2	45.15	1	44.95	44.85	1	4,237	0.02%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/05/31	0	0.00	10	45.68	45.75	-10	4,431	-0.23%
2019/05/30	2	44.60	0	0.00	44.60	2	4,523	0.04%
2019/05/29	10	44.97	0	0.00	44.40	10	4,598	0.22%
2019/05/28	3	45.65	3	46.25	45.35	0	4,723	0.00%
2019/05/27	0	0.00	3	45.35	45.35	-3	5,070	-0.06%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/20	1	44.90	0	0.00	44.75	1	5,978	0.02%
2019/05/17	7	44.95	13	45.77	44.90	-6	6,113	-0.10%
2019/05/16	12	45.82	0	0.00	44.95	12	6,412	0.19%
2019/05/15	5	47.00	2	48.10	46.80	3	6,446	0.05%
2019/05/14	1	46.50	1	46.30	47.90	0	6,556	0.00%
2019/05/10	1	47.00	1	47.50	46.35	0	6,686	0.00%
2019/05/09	6	47.45	0	0.00	47.20	6	6,687	0.09%
2019/05/08	1	48.40	0	0.00	48.55	1	6,683	0.01%
2019/05/06	5	48.72	0	0.00	48.05	5	6,786	0.07%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	1	50.20	50.10	-1	6,924	-0.01%
2019/04/29	7	49.76	2	50.30	49.60	5	6,982	0.07%
2019/04/26	1	50.80	0	0.00	50.80	1	6,989	0.01%
2019/04/25	1	51.30	0	0.00	51.30	1	7,103	0.01%
2019/04/24	2	51.60	3	52.33	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	6	50.80	51.20	-6	7,089	-0.08%
2019/04/22	2	51.20	0	0.00	51.10	2	7,156	0.03%
2019/04/19	3	51.43	2	52.00	51.50	1	7,234	0.01%
2019/04/18	5	51.28	0	0.00	51.20	5	7,282	0.07%
2019/04/17	0	0.00	16	52.96	52.40	-16	7,451	-0.21%
2019/04/16	0	0.00	2	50.70	51.90	-2	7,450	-0.03%
2019/04/15	0	0.00	1	50.10	50.50	-1	7,540	-0.01%
2019/04/12	0	0.00	22.5	50.73	49.90	-22.5	7,649	-0.29%
2019/04/11	21	51.38	27	50.66	50.80	-6	7,721	-0.08%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/09	10	52.64	10	52.20	52.30	0	7,968	0.00%
2019/04/08	13	51.85	12	51.40	51.40	1	8,215	0.01%
2019/04/03	3.5	51.63	2	51.85	51.20	1.5	8,665	0.02%
2019/03/29	0	0.00	1	49.20	49.10	-1	9,440	-0.01%
2019/03/28	0	0.00	71	48.83	49.05	-71	9,726	-0.73%
2019/03/27	1	48.50	0	0.00	49.00	1	9,779	0.01%
2019/03/26	0	0.00	2	49.33	49.30	-2	9,742	-0.02%
2019/03/25	1	48.90	1	49.20	49.15	0	9,760	0.00%
2019/03/22	14	51.07	5	50.82	50.50	9	9,734	0.09%
2019/03/21	58	49.98	17	49.89	50.50	41	9,659	0.42%
2019/03/20	1	48.00	8	48.19	48.00	-7	9,503	-0.07%
2019/03/19	0	0.00	27	47.94	48.00	-27	9,530	-0.28%
2019/03/18	4	46.78	0	0.00	47.40	4	9,614	0.04%
2019/03/15	6	45.87	0	0.00	45.65	6	9,592	0.06%
2019/03/14	2	46.55	0	0.00	45.95	2	9,587	0.02%
2019/03/12	1	47.10	0	0.00	46.65	1	9,668	0.01%
2019/03/11	21	46.27	6	46.36	46.65	15	9,782	0.15%
2019/03/08	0	0.00	1	46.10	46.35	-1	9,850	-0.01%
2019/03/07	8	46.85	2	46.95	46.70	6	9,953	0.06%
2019/03/06	16	47.33	0	0.00	47.75	16	10,031	0.16%
2019/03/05	44	48.95	50	48.46	47.75	-6	10,119	-0.06%
2019/03/04	13	48.75	13	48.90	48.90	0	10,064	0.00%
2019/02/27	29	48.15	32	47.97	47.90	-3	10,060	-0.03%
2019/02/26	24	48.87	16	48.25	47.70	8	9,914	0.08%
2019/02/25	0	0.00	28	46.14	46.10	-28	9,622	-0.29%
2019/02/22	21	45.76	26	45.60	45.60	-5	9,614	-0.05%
2019/02/21	24	46.59	7	47.12	45.50	17	9,562	0.18%
2019/02/20	1	45.95	16	45.70	46.00	-15	9,284	-0.16%
2019/02/19	40	44.80	1	44.80	44.80	39	9,157	0.43%
2019/02/18	25	45.03	51	44.48	44.65	-26	9,236	-0.28%
2019/02/15	70	43.85	54	43.97	44.00	16	9,092	0.18%
2019/02/14	21	42.95	2	42.95	42.95	19	8,790	0.22%
2019/02/13	3	41.95	13	42.15	42.90	-10	8,705	-0.11%
2019/02/12	3	41.72	10	41.72	41.70	-7	8,571	-0.08%
2019/02/11	3	40.67	20	40.45	40.75	-17	8,450	-0.20%
2019/01/30	0	0.00	6	40.20	40.15	-6	8,432	-0.07%
2019/01/29	6	40.00	0	0.00	40.25	6	8,408	0.07%
2019/01/28	25	40.50	51	40.03	40.30	-26	8,391	-0.31%
2019/01/25	1	40.15	5	40.00	40.00	-4	8,403	-0.05%
2019/01/24	47	40.91	4	39.95	39.95	43	8,410	0.51%
2019/01/23	0	0.00	3	40.80	40.80	-3	8,328	-0.04%
2019/01/22	10	39.98	1	40.30	39.85	9	8,344	0.11%
2019/01/21	0.3	40.25	5	40.31	40.40	-4.7	8,351	-0.06%
2019/01/18	11	39.98	8	40.05	39.80	3	8,403	0.04%
2019/01/17	1	39.95	3	40.28	39.85	-2	8,447	-0.02%
2019/01/16	8	39.98	7	39.95	39.70	1	8,393	0.01%
2019/01/15	12	39.58	0	0.00	39.80	12	8,382	0.14%
2019/01/14	15	39.18	0	0.00	38.90	15	8,399	0.18%
2019/01/11	2	39.58	0	0.00	39.50	2	8,398	0.02%
2019/01/10	2	39.95	0	0.00	40.15	2	8,360	0.02%
2019/01/09	53	40.00	37	40.57	39.80	16	8,352	0.19%
2019/01/07	10	39.95	46	40.25	41.15	-36	8,064	-0.45%
2019/01/04	92	38.42	83	38.27	39.20	9	7,973	0.11%
2019/01/03	16	38.73	44	38.87	38.65	-28	7,928	-0.35%
2019/01/02	59	39.95	63	40.11	39.40	-4	7,860	-0.05%
2018/12/28	101	40.21	79	40.10	40.20	22	7,801	0.28%	大買/
2018/12/27	15	41.77	44	42.21	40.45	-29	7,688	-0.38%
2018/12/26	123	42.67	42	42.80	41.30	81	7,361	1.10%	大買/
2018/12/25	61	43.84	63	43.48	44.90	-2	6,817	-0.03%
2018/12/24	26	41.56	41	41.94	43.55	-15	6,266	-0.24%
2018/12/22	10	39.91	10	39.93	39.70	0	5,869	0.00%
2018/12/21	0	0.00	16	39.19	38.75	-16	5,801	-0.28%
2018/12/20	12	37.53	11	37.89	37.55	1	5,515	0.02%
2018/12/19	1	38.45	0	0.00	38.10	1	5,469	0.02%
2018/12/17	0	37.90	0	0.00	37.75	0	5,397	0.00%
2018/12/14	112	38.21	26	38.53	38.15	86	5,426	1.58%	大買/
2018/12/13	6	38.74	1	39.30	38.70	5	5,354	0.09%
2018/12/12	8	39.14	0	0.00	39.05	8	5,307	0.15%
2018/12/11	8	39.99	3	39.55	39.00	5	5,259	0.10%
2018/12/10	7	39.94	10	39.98	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	80	40.10	40.05	-80	5,145	-1.55%
2018/12/06	6	39.89	90	39.88	39.20	-84	5,147	-1.63%
2018/12/05	13	40.80	36	40.74	40.95	-23	5,118	-0.45%
2018/12/04	28	41.66	17	41.80	41.70	11	5,152	0.21%
2018/12/03	30	41.00	7	40.74	41.10	23	5,077	0.45%
2018/11/30	87	38.84	1	38.40	38.85	86	4,964	1.73%
2018/11/29	23	39.38	1	39.35	38.60	22	4,884	0.45%
2018/11/28	0	0.00	24	38.72	39.40	-24	4,733	-0.51%
2018/11/27	31	37.22	10	37.78	37.15	21	4,594	0.46%
2018/11/26	0	0.00	3	37.83	37.90	-3	4,559	-0.07%
2018/11/22	1	38.15	0	0.00	38.00	1	4,684	0.02%
2018/11/20	4	38.26	1	38.00	38.25	3	4,633	0.06%
2018/11/19	1	39.15	5	39.25	39.20	-4	4,569	-0.09%
2018/11/16	1	37.70	8	37.70	38.50	-7	4,576	-0.15%
2018/11/15	8	38.27	5	39.20	38.30	3	4,481	0.07%
2018/11/14	1	40.20	0	0.00	40.20	1	4,495	0.02%
2018/11/13	11	39.89	6	40.06	40.40	5	4,610	0.11%
2018/11/12	32	41.67	30	42.04	41.45	2	4,841	0.04%
2018/11/08	0	0.00	2	42.45	41.30	-2	5,188	-0.04%
2018/11/06	2	41.18	0	0.00	41.05	2	5,294	0.04%
2018/11/02	0	0.00	8	43.42	42.05	-8	5,347	-0.15%
2018/11/01	4	42.18	5	40.45	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	3	40.47	40.45	-3	5,354	-0.06%
2018/10/30	10	38.70	4	38.75	39.00	6	5,361	0.11%
2018/10/29	4	39.90	0	0.00	39.90	4	5,366	0.07%
2018/10/26	0	0.00	3	39.67	40.20	-3	5,447	-0.06%
2018/10/25	8	37.25	20	38.93	39.00	-12	5,461	-0.22%
2018/10/23	1	39.55	0	0.00	39.10	1	5,492	0.02%
2018/10/19	10	39.93	2	39.45	40.20	8	5,771	0.14%
2018/10/18	0	0.00	10	40.73	40.65	-10	6,136	-0.16%
2018/10/16	2	42.00	0	0.00	41.70	2	6,429	0.03%
2018/10/12	1	41.15	1	42.25	42.50	0	6,653	0.00%
2018/10/11	9	42.12	1	41.85	41.70	8	6,817	0.12%
2018/10/09	2	46.25	0	0.00	46.30	2	6,766	0.03%
2018/10/08	0	0.00	10	46.93	47.60	-10	6,735	-0.15%
2018/10/05	7	46.30	1	46.10	46.15	6	6,728	0.09%
2018/10/04	2	48.03	0	0.00	47.95	2	6,706	0.03%
2018/10/01	1	48.90	0	0.00	49.20	1	6,911	0.01%
2018/09/26	1	48.15	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	49.00	0	0.00	49.00	1	7,155	0.01%
2018/09/21	2	48.40	0	0.00	48.60	2	7,166	0.03%
2018/09/20	6	48.78	1	48.70	48.60	5	7,211	0.07%
2018/09/19	1	50.80	1	49.90	49.90	0	7,207	0.00%
2018/09/18	9	50.16	0	0.00	50.00	9	7,229	0.12%
2018/09/14	2	51.70	71	49.93	51.90	-69	7,293	-0.95%
2018/09/12	0	0.00	1	49.45	49.20	-1	7,430	-0.01%
2018/09/10	0	49.10	1	48.30	48.95	-1	7,595	-0.01%
2018/09/07	12	50.33	0	0.00	49.70	12	7,645	0.16%
2018/09/05	0	0.00	2	53.20	52.30	-2	7,654	-0.03%
2018/09/03	0	0.00	7	52.93	52.00	-7	7,880	-0.09%
2018/08/31	5	51.40	1	52.20	52.40	4	7,971	0.05%
2018/08/30	6	51.45	2	51.60	51.30	4	8,074	0.05%
2018/08/28	1	53.80	0	0.00	53.70	1	8,093	0.01%
2018/08/27	0	0.00	7	51.83	52.80	-7	8,079	-0.09%
2018/08/24	11	51.70	1	51.60	51.50	10	8,111	0.12%
2018/08/22	5	51.48	1	51.20	51.30	4	8,319	0.05%
2018/08/21	2	51.70	9	51.91	52.00	-7	8,311	-0.08%
2018/08/20	5	49.35	0	0.00	49.00	5	8,274	0.06%
2018/08/17	16	51.09	0	0.00	50.30	16	8,296	0.19%
2018/08/15	5	54.46	1	57.20	54.40	4	8,285	0.05%
2018/08/14	1	56.10	4	56.88	56.40	-3	8,167	-0.04%
2018/08/13	2	56.30	4	56.40	54.80	-2	8,390	-0.02%
2018/08/10	7	57.20	4	58.00	57.20	3	8,745	0.03%
2018/08/09	5	57.24	1	57.40	57.10	4	9,040	0.04%
2018/08/08	1	58.20	0	0.00	57.40	1	9,330	0.01%
2018/08/07	2	57.65	7	57.46	57.60	-5	9,430	-0.05%
2018/08/06	12	58.18	1	58.90	58.20	11	9,564	0.12%
2018/08/03	14	59.19	54	59.29	58.90	-40	9,636	-0.42%
2018/08/02	17	59.42	8	59.66	58.80	9	9,871	0.09%
2018/08/01	0	0.00	55	61.76	61.40	-55	9,899	-0.56%
2018/07/31	1	61.00	0	0.00	61.40	1	9,873	0.01%
2018/07/30	6	60.77	2	60.40	60.30	4	9,961	0.04%
2018/07/27	4	63.10	0	0.00	62.70	4	9,989	0.04%
2018/07/26	15	65.43	15	65.49	63.40	0	9,945	0.00%
2018/07/25	29	66.31	24	66.23	66.30	5	9,752	0.05%
2018/07/24	54	62.00	4	61.93	62.40	50	9,346	0.53%
2018/07/23	3	58.27	1	57.30	57.70	2	9,108	0.02%
2018/07/20	12	59.97	1	61.20	58.00	11	9,078	0.12%
2018/07/19	118	61.64	0	0.00	61.10	118	8,995	1.31%	大買/鉅額交易
2018/07/18	0	0.00	11	61.45	62.80	-11	8,980	-0.12%
2018/07/17	3	59.30	0	0.00	59.50	3	8,875	0.03%
2018/07/16	3	59.73	0	0.00	59.60	3	8,989	0.03%
2018/07/13	2	59.00	2	59.20	59.20	0	9,048	0.00%
2018/07/12	5	58.92	5	59.24	58.20	0	9,086	0.00%
2018/07/11	6	62.13	3	63.00	62.60	3	9,133	0.03%
2018/07/10	0	0.00	1	62.20	62.70	-1	9,174	-0.01%
2018/07/09	5	61.86	11	61.41	61.60	-6	9,201	-0.07%
2018/07/06	10	65.10	1	64.80	64.20	9	9,259	0.10%
2018/07/05	10	64.80	0	0.00	63.70	10	9,486	0.11%
2018/07/04	4	67.05	8	67.01	67.70	-4	9,449	-0.04%
2018/07/03	4	65.80	1	67.20	65.00	3	9,552	0.03%
2018/07/02	2	66.40	0	0.00	66.30	2	9,586	0.02%
2018/06/29	5	66.70	6	67.05	67.40	-1	9,666	-0.01%
2018/06/28	2	66.60	0	0.00	65.30	2	9,593	0.02%
2018/06/27	5	68.30	5	68.50	68.20	0	9,591	0.00%
2018/06/26	0.1	68.60	0	0.00	68.00	0.1	9,593	0.00%
2018/06/25	1	68.50	1	67.10	67.90	0	9,618	0.00%
2018/06/22	5	68.74	1	67.90	67.50	4	9,587	0.04%
2018/06/21	0	0.00	5	72.00	71.60	-5	9,489	-0.05%
2018/06/20	3	73.53	0	0.00	73.60	3	9,533	0.03%
2018/06/19	0	0.00	1	75.80	76.50	-1	9,505	-0.01%
2018/06/15	11	74.69	5	75.00	73.90	6	9,390	0.06%
2018/06/14	1	75.80	0	0.00	75.10	1	9,317	0.01%
2018/06/13	7	76.90	6	77.15	76.60	1	9,411	0.01%
2018/06/12	2	76.30	16	76.90	77.20	-14	9,510	-0.15%
2018/06/11	20	77.22	8	77.50	77.50	12	9,498	0.13%
2018/06/08	6	75.02	1	75.60	74.50	5	9,390	0.05%
2018/06/07	6	75.17	4	74.95	74.30	2	9,394	0.02%
2018/06/06	1	76.40	1	77.40	76.40	0	9,451	0.00%
2018/06/05	30	80.03	13	77.38	76.20	17	9,464	0.18%
2018/06/04	4	79.33	44	80.97	78.80	-40	9,714	-0.41%
2018/06/01	1	79.80	5	80.38	79.90	-4	9,873	-0.04%
2018/05/31	50	80.90	5	81.32	79.10	45	9,878	0.46%
2018/05/30	3	78.67	2	78.90	78.60	1	9,870	0.01%
2018/05/29	10	81.19	28	81.50	80.80	-18	9,810	-0.18%
2018/05/28	4	81.60	6	82.63	82.20	-2	9,801	-0.02%
2018/05/25	8	84.06	1	84.00	83.50	7	9,755	0.07%
2018/05/24	58	85.36	112	87.59	86.40	-54	9,690	-0.56%	大賣/
2018/05/23	119	89.21	12	87.71	87.50	107	9,635	1.11%	大買/鉅額交易
2018/05/22	7	86.23	16	86.64	88.80	-9	9,591	-0.09%
2018/05/21	14	86.77	5	87.92	86.30	9	9,635	0.09%
2018/05/18	32	83.61	60	83.07	85.20	-28	9,483	-0.30%
2018/05/17	49	79.43	132	78.67	80.60	-83	9,237	-0.90%	大賣/
2018/05/16	23	78.39	203	78.24	75.60	-180	9,016	-2.00%	大賣/鉅額交易
2018/05/15	36	78.04	10	77.01	79.10	26	8,824	0.29%
2018/05/14	12	77.23	11	76.29	77.50	1	8,869	0.01%
2018/05/11	3	74.97	3	75.30	75.90	0	8,772	0.00%
2018/05/10	3	76.00	17	75.24	76.00	-14	8,738	-0.16%
2018/05/09	1	71.90	1	72.10	71.90	0	8,561	0.00%
2018/05/08	2	70.40	4	70.45	69.60	-2	8,500	-0.02%
2018/05/07	3	70.30	31	70.50	71.60	-28	8,561	-0.33%
2018/05/04	35	67.50	41	67.94	69.30	-6	8,656	-0.07%
2018/05/03	21	65.53	18	67.06	66.30	3	8,631	0.03%
2018/05/02	2	64.80	0	0.00	64.70	2	8,727	0.02%
2018/04/30	0	0.00	20	64.30	65.40	-20	9,013	-0.22%
2018/04/27	3	64.10	1.1	63.85	63.90	1.9	9,098	0.02%
2018/04/26	0	0.00	15	64.18	63.50	-15	9,209	-0.16%
2018/04/25	7	64.37	6	64.80	64.50	1	9,162	0.01%
2018/04/24	9	64.18	9	65.53	65.90	0	9,217	0.00%
2018/04/23	0	0.00	1	63.30	65.40	-1	9,242	-0.01%
2018/04/20	17	65.15	0	0.00	64.50	17	9,316	0.18%
2018/04/19	7	68.30	5	67.62	67.10	2	9,236	0.02%
2018/04/18	0	0.00	9	67.24	67.00	-9	9,337	-0.10%
2018/04/17	4	65.60	6	64.55	65.80	-2	9,534	-0.02%
2018/04/16	19	67.27	1	67.10	66.70	18	9,561	0.19%
2018/04/13	5	69.68	0	0.00	69.50	5	9,646	0.05%
2018/04/12	1	71.00	4	71.88	71.20	-3	9,783	-0.03%
2018/04/11	1	70.70	13	72.36	73.20	-12	9,756	-0.12%
2018/04/10	10	68.92	30	68.30	67.80	-20	9,676	-0.21%
2018/04/09	25	70.63	38	71.29	70.00	-13	9,651	-0.13%
2018/04/03	0	0.00	2	68.70	68.50	-2	9,496	-0.02%
2018/04/02	0	0.00	2	68.65	67.70	-2	9,481	-0.02%
2018/03/31	1	66.80	0	0.00	66.80	1	9,370	0.01%
2018/03/30	33	68.27	30	69.03	66.10	3	9,371	0.03%
2018/03/29	0	0.00	1	67.10	67.90	-1	9,346	-0.01%
2018/03/28	20	67.80	23	68.33	66.80	-3	9,330	-0.03%
2018/03/27	30	68.17	21	68.60	67.60	9	9,274	0.10%
2018/03/26	1	68.00	1	67.50	67.30	0	9,309	0.00%
2018/03/23	21	66.71	14	65.21	66.60	7	9,455	0.07%
2018/03/22	9	66.00	10	66.03	66.00	-1	9,397	-0.01%
2018/03/21	15	67.10	0	66.60	66.70	15	9,471	0.16%
2018/03/19	13	67.29	0	0.00	66.90	13	9,804	0.13%
2018/03/16	8	66.51	2	67.70	69.10	6	9,671	0.06%
2018/03/15	7	67.70	8	67.83	67.70	-1	9,560	-0.01%
2018/03/14	2	66.90	1	66.30	66.30	1	9,556	0.01%
2018/03/13	20	66.20	1	67.40	66.30	19	9,590	0.20%
2018/03/12	21	67.09	35	66.72	66.60	-14	9,519	-0.15%
2018/03/09	9	69.76	9	69.96	69.40	0	9,414	0.00%
2018/03/08	34	73.61	77	74.22	72.40	-43	9,334	-0.46%
2018/03/07	12	72.55	11	72.59	72.70	1	8,991	0.01%
2018/03/06	11	69.81	1	69.10	69.30	10	8,905	0.11%
2018/03/05	5	70.24	12	69.85	69.90	-7	8,961	-0.08%
2018/03/02	2	68.45	2	68.30	68.10	0	8,984	0.00%
2018/03/01	0	0.00	1	69.00	70.80	-1	9,006	-0.01%
2018/02/27	54	71.30	56	71.06	70.30	-2	8,924	-0.02%
2018/02/26	2	72.75	30	73.00	72.60	-28	8,835	-0.32%
2018/02/23	27	74.47	9	73.63	72.10	18	8,758	0.21%
2018/02/22	25	73.11	4	73.10	72.50	21	8,743	0.24%
2018/02/21	23	73.68	18	72.89	74.10	5	8,709	0.06%
2018/02/09	22	67.05	8	65.36	66.30	14	8,509	0.16%
2018/02/07	78	68.22	3	67.30	66.00	75	8,327	0.90%
2018/02/06	13	63.72	21	65.52	64.70	-8	8,225	-0.10%
2018/02/05	14	69.80	4	69.23	69.00	10	8,162	0.12%
2018/02/02	58	73.38	6.2	73.21	74.40	51.8	8,218	0.63%
2018/02/01	122	73.37	5	73.24	71.70	117	8,375	1.40%	大買/鉅額交易
2018/01/31	81	73.51	15	72.97	72.70	66	8,392	0.79%
2018/01/30	7	72.97	33	72.79	74.20	-26	8,342	-0.31%
2018/01/29	6	74.32	32	74.97	75.00	-26	8,311	-0.31%
2018/01/26	17	70.92	3	71.37	70.40	14	8,146	0.17%
2018/01/25	22	72.14	36	72.64	72.80	-14	8,089	-0.17%
2018/01/24	10	72.07	84	69.51	70.30	-74	8,017	-0.92%
2018/01/23	0	0.00	77	67.75	67.00	-77	7,896	-0.98%
2018/01/22	13	67.25	52	66.23	67.30	-39	7,883	-0.49%
2018/01/19	6	65.22	7	64.86	65.00	-1	7,927	-0.01%
2018/01/18	11	65.07	9	65.03	64.20	2	7,966	0.03%
2018/01/17	6	63.83	12	64.61	65.20	-6	8,030	-0.07%
2018/01/16	84	64.53	8	64.51	63.00	76	8,226	0.92%
2018/01/15	11	63.40	19	64.77	63.30	-8	8,247	-0.10%
2018/01/12	33	66.37	22	66.75	65.60	11	8,190	0.13%
2018/01/11	13	66.58	4.2	66.32	68.00	8.8	8,023	0.11%
2018/01/10	7	62.63	8	61.38	61.90	-1	7,768	-0.01%
2018/01/09	7	63.77	3	61.97	61.50	4	7,634	0.05%
2018/01/08	114	60.59	7	60.90	61.00	107	7,466	1.43%	大買/鉅額交易
2018/01/05	12	58.23	10	58.50	58.20	2	7,233	0.03%
2018/01/04	7	57.97	18.1	58.50	59.20	-11.1	7,106	-0.16%
2018/01/03	2	53.90	9	55.12	55.30	-7	6,888	-0.10%
2018/01/02	1	53.00	1	53.30	52.80	0	6,782	0.00%