台半 (5425)-元大-內湖券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/04/29	2	71.30	9	71.54	72.00	-7	2,611	-0.27%
2024/04/26	1	70.20	1	71.20	70.10	0	2,621	0.00%
2024/04/25	0	0.00	0	70.10	71.00	0	2,640	0.00%
2024/04/24	1	69.70	2	71.25	71.40	-1	2,699	-0.04%
2024/04/23	9	68.12	1	68.30	68.40	8	2,873	0.28%
2024/04/22	1	69.40	0	0.00	68.80	1	2,914	0.03%
2024/04/19	15.1	71.36	1	73.50	71.10	14.1	2,935	0.48%
2024/04/18	3	75.13	2	76.00	74.90	1	2,947	0.03%
2024/04/17	0	75.30	4	74.73	74.60	-4	2,992	-0.13%
2024/04/16	3.3	74.35	82	74.52	74.00	-78.8	3,018	-2.61%
2024/04/15	8	78.96	20	77.70	77.50	-12	3,006	-0.40%
2024/04/12	52	79.72	8	79.83	80.80	44	2,970	1.48%
2024/04/11	0	0.00	0	77.90	78.20	0	2,887	0.00%
2024/04/10	2	78.30	1	78.30	78.20	1	2,922	0.03%
2024/04/09	3	77.67	2	77.50	77.00	1	3,007	0.03%
2024/04/08	1	77.50	2	77.30	77.20	-1	3,114	-0.03%
2024/04/03	0	75.70	0	0.00	76.00	0	3,109	0.00%
2024/04/02	0	0.00	0	75.00	74.90	0	3,161	0.00%
2024/04/01	0.1	75.50	1	75.11	75.50	-1	3,250	-0.03%
2024/03/29	2	74.35	0	74.50	74.10	2	3,357	0.06%
2024/03/28	0	76.63	0.4	75.90	75.20	-0.3	3,694	-0.01%
2024/03/27	1	75.20	0	75.40	75.20	1	3,814	0.03%
2024/03/26	0.1	75.81	0	0.00	75.50	0.1	3,961	0.00%
2024/03/25	0	0.00	0.6	77.10	76.30	-0.6	4,233	-0.01%
2024/03/21	0	77.00	0	0.00	77.00	0	4,585	0.00%
2024/03/20	0	0.00	0	76.50	76.10	0	5,479	0.00%
2024/03/19	0	76.90	1	76.70	77.30	-1	5,743	-0.02%
2024/03/18	3	73.47	0	0.00	75.90	3	5,723	0.05%
2024/03/15	2.1	75.80	0	76.40	75.30	2	5,705	0.04%
2024/03/14	0	77.30	0	0.00	76.40	0	5,732	0.00%
2024/03/13	1	78.00	1	76.50	76.00	0	5,723	0.00%
2024/03/12	0.5	77.72	4	77.70	77.50	-3.5	5,706	-0.06%
2024/03/11	0	0.00	3	76.53	76.80	-3	5,692	-0.05%
2024/03/08	4	78.30	5	76.70	75.40	-1	5,692	-0.02%
2024/03/07	9.1	76.75	0	0.00	75.50	9.1	5,612	0.16%
2024/03/06	1	78.40	0	79.20	78.50	1	5,601	0.02%
2024/03/05	2	78.90	0	79.00	78.80	2	5,789	0.03%
2024/03/04	7.6	78.95	15	78.73	78.80	-7.4	5,776	-0.13%
2024/03/01	0.2	79.79	0	0.00	79.40	0.2	5,737	0.00%
2024/02/29	15	79.87	0	0.00	80.00	15	5,727	0.26%
2024/02/27	4.2	80.00	0	0.00	79.70	4.2	5,775	0.07%
2024/02/26	1	81.20	1	81.60	81.60	0	5,735	0.00%
2024/02/23	4.2	82.03	30	82.60	81.80	-25.8	5,735	-0.45%
2024/02/22	0.1	83.31	2	83.10	83.00	-1.9	5,713	-0.03%
2024/02/20	2	83.25	1	82.90	82.90	1	5,711	0.02%
2024/02/19	4	83.60	5	83.60	83.60	-1	5,699	-0.02%
2024/02/16	3	82.70	2	82.96	82.80	1	5,689	0.02%
2024/02/15	2	81.50	2	82.10	81.70	0	5,647	0.00%
2024/02/05	0	0.00	0	80.90	81.10	0	5,631	0.00%
2024/02/02	2.1	81.75	1	81.50	81.50	1.1	5,619	0.02%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	3	81.83	1	80.80	80.50	2	5,604	0.04%
2024/01/30	0	0.00	0	80.90	80.70	0	5,561	0.00%
2024/01/29	1	80.50	0	80.90	81.60	1	5,557	0.02%
2024/01/26	5	80.60	0.2	81.50	80.70	4.8	5,553	0.09%
2024/01/25	10.5	82.18	0	81.60	81.30	10.5	5,554	0.19%
2024/01/24	2	82.20	0	0.00	82.60	2	5,542	0.04%
2024/01/23	25.1	82.60	18.1	82.00	82.30	7	5,574	0.13%
2024/01/22	4	81.10	5	80.90	80.90	-1	5,491	-0.02%
2024/01/19	3	80.27	2	80.20	80.30	1	5,484	0.02%
2024/01/18	19.1	80.12	4	79.70	79.70	15.1	5,463	0.28%
2024/01/17	8.1	83.29	1	82.10	80.60	7.1	5,434	0.13%
2024/01/16	3	83.40	3	82.80	82.90	0	5,235	0.00%
2024/01/15	1	80.70	0	0.00	82.10	1	5,178	0.02%
2024/01/12	5	80.44	1	80.30	80.30	4	5,163	0.08%
2024/01/11	6.3	81.03	0	0.00	82.20	6.3	5,125	0.12%
2024/01/10	3	81.40	1	81.20	81.20	2	5,123	0.04%
2024/01/08	1	83.80	2	83.10	82.70	-1	5,094	-0.02%
2024/01/05	4	83.92	1	84.40	83.10	3	5,086	0.06%
2024/01/04	2	84.30	0	0.00	85.20	2	5,016	0.04%
2024/01/03	3.5	84.64	34.1	84.81	84.90	-30.6	4,961	-0.62%
2024/01/02	13.5	88.11	1.2	90.17	87.20	12.3	4,828	0.25%
2023/12/29	1	91.67	1	91.90	91.50	0	4,696	0.00%
2023/12/28	7.2	92.00	1	91.10	91.10	6.2	4,675	0.13%
2023/12/27	6.3	93.27	0	0.00	92.80	6.3	4,640	0.14%
2023/12/26	1.1	94.21	1	95.10	94.60	0.1	4,553	0.00%
2023/12/25	13.5	96.60	23.3	96.60	94.90	-9.8	4,436	-0.22%
2023/12/22	4	93.50	6.1	93.85	94.60	-2.1	4,094	-0.05%
2023/12/21	6.5	93.12	6	93.52	92.20	0.4	3,995	0.01%
2023/12/20	42	93.95	12.5	94.89	94.60	29.5	3,900	0.76%
2023/12/19	5.1	90.79	0	0.00	92.60	5.1	3,620	0.14%
2023/12/18	4.4	91.75	1.1	93.14	91.20	3.3	3,524	0.09%
2023/12/15	40.1	96.69	182.2	96.95	93.20	-142.1	3,309	-4.29%	大賣/鉅額交易
2023/12/14	1.6	92.54	29.2	89.64	92.00	-27.6	2,412	-1.14%
2023/12/13	3	86.30	0	0.00	86.20	3	2,115	0.14%
2023/12/12	13	87.18	5	87.50	86.30	8	2,146	0.37%
2023/12/11	2	86.80	1.2	86.70	87.20	0.8	2,148	0.04%
2023/12/08	4	84.80	0	0.00	84.80	4	2,195	0.18%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	85.30	4	85.08	84.80	-3	2,298	-0.13%
2023/12/05	2	85.25	16	85.40	85.10	-14	2,308	-0.61%
2023/12/04	2	87.15	2	86.60	86.60	0	2,333	0.00%
2023/12/01	7	87.39	0.4	87.20	87.50	6.6	2,320	0.29%
2023/11/30	2	88.95	6	88.15	88.80	-4	2,341	-0.17%
2023/11/29	1	84.40	5	85.16	85.50	-4	2,140	-0.19%
2023/11/28	16	84.00	1	83.70	84.20	15	2,145	0.70%
2023/11/27	1	84.00	0	0.00	82.70	1	2,178	0.05%
2023/11/24	2	85.10	4	85.98	84.60	-2	2,286	-0.09%
2023/11/22	0	0.00	1	83.60	83.80	-1	2,200	-0.05%
2023/11/21	1	84.00	2	83.60	82.80	-1	2,207	-0.05%
2023/11/20	1	82.60	1	83.10	83.40	0	2,225	0.00%
2023/11/17	3	82.00	3	82.20	82.30	0	2,218	0.00%
2023/11/16	1	81.50	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	81.40	2	80.95	81.80	-2	2,218	-0.09%
2023/11/14	1.1	79.71	1	78.70	79.00	0.1	2,218	0.00%
2023/11/13	1	80.00	1	79.60	79.60	0	2,291	0.00%
2023/11/09	2	79.25	2	79.50	78.90	0	2,473	0.00%
2023/11/06	0	0.00	3	81.10	81.00	-3	2,706	-0.11%
2023/11/03	2	80.80	2	80.20	80.20	0	2,887	0.00%
2023/11/02	1	78.30	2	80.30	80.20	-1	2,942	-0.03%
2023/11/01	1	77.90	1	77.90	77.90	0	2,958	0.00%
2023/10/31	4.2	79.72	7	77.90	77.80	-2.8	3,001	-0.09%
2023/10/30	2	81.90	2	81.60	81.60	0	3,073	0.00%
2023/10/23	0	0.00	3	81.60	81.60	-3	3,420	-0.09%
2023/10/20	4	81.93	4	81.90	81.70	0	3,509	0.00%
2023/10/19	2	84.80	7	84.21	83.70	-5	3,601	-0.14%
2023/10/18	4.3	82.74	4	83.33	85.60	0.3	3,746	0.01%
2023/10/17	2	83.55	1	83.40	83.40	1	3,900	0.03%
2023/10/16	2	84.45	1	83.30	83.30	1	4,001	0.02%
2023/10/13	1	84.90	2	85.10	84.90	-1	4,148	-0.02%
2023/10/12	1.3	83.34	15	83.09	84.00	-13.8	4,315	-0.32%
2023/10/05	1	83.80	1	83.10	83.10	0	4,808	0.00%
2023/10/04	1.1	82.11	110	81.74	83.80	-108.9	5,144	-2.12%	大賣/鉅額交易
2023/10/03	114	83.64	4	83.43	82.90	110	5,183	2.12%	大買/鉅額交易
2023/10/02	2	85.85	1	84.80	84.80	1	5,213	0.02%
2023/09/28	1	84.20	0	0.00	85.50	1	5,254	0.02%
2023/09/26	0	0.00	3	86.87	85.00	-3	5,497	-0.05%
2023/09/25	5	85.90	0	0.00	86.60	5	5,562	0.09%
2023/09/21	2	82.20	0	0.00	82.40	2	5,594	0.04%
2023/09/20	0	0.00	2	84.40	84.40	-2	5,673	-0.04%
2023/09/19	0	0.00	1	85.90	85.60	-1	5,754	-0.02%
2023/09/18	2	87.20	2	87.10	86.70	0	5,810	0.00%
2023/09/15	1	86.00	2	86.50	86.40	-1	6,051	-0.02%
2023/09/14	1	86.90	0	0.00	86.90	1	6,173	0.02%
2023/09/13	12	87.24	1	87.60	87.50	11	6,227	0.18%
2023/09/12	3	85.90	12	86.14	86.50	-9	6,296	-0.14%
2023/09/11	5	85.20	5.1	85.67	84.20	-0.1	6,334	0.00%
2023/09/08	1	84.90	0	0.00	84.70	1	6,557	0.02%
2023/09/07	3	84.80	4	84.80	85.20	-1	6,812	-0.01%
2023/09/05	5	86.48	74.2	83.84	85.60	-69.2	7,622	-0.91%
2023/09/04	42	82.79	12	83.28	83.20	30	7,568	0.40%
2023/09/01	1.1	84.12	20	84.36	83.50	-18.9	7,591	-0.25%
2023/08/31	1	84.50	1	83.70	83.70	0	7,636	0.00%
2023/08/30	14.1	83.62	6	82.85	84.40	8.1	7,680	0.11%
2023/08/25	0.5	81.20	7.1	81.00	80.80	-6.6	7,753	-0.09%
2023/08/24	5	80.40	0.5	80.64	80.50	4.6	7,854	0.06%
2023/08/23	50	80.36	0	0.00	80.70	50	8,037	0.62%
2023/08/22	1	81.00	0	0.00	80.30	1	8,098	0.01%
2023/08/18	5.1	80.71	13	80.82	80.30	-7.9	8,174	-0.10%
2023/08/17	13.4	80.88	2	81.10	81.30	11.4	8,228	0.14%
2023/08/16	3.1	77.81	1	77.90	78.20	2.1	8,189	0.03%
2023/08/15	2	78.15	2	77.75	78.40	0	8,194	0.00%
2023/08/14	2	77.10	1	77.40	78.50	1	8,212	0.01%
2023/08/11	3.2	81.27	2.6	80.85	80.20	0.7	8,140	0.01%
2023/08/09	23.7	83.01	97	83.20	83.40	-73.3	8,124	-0.90%
2023/08/08	64.1	86.58	9	86.59	85.70	55.1	7,979	0.69%
2023/08/07	24	86.71	27	87.27	87.40	-3	7,986	-0.04%
2023/08/04	3.1	86.89	2.2	86.46	86.50	0.9	8,015	0.01%
2023/08/02	21	88.36	12	89.90	87.60	9	8,097	0.11%
2023/08/01	25.1	88.11	23	90.01	88.20	2.1	8,007	0.03%
2023/07/31	43.3	88.88	15	88.28	88.30	28.3	7,987	0.35%
2023/07/28	27	90.15	5	90.04	90.30	22	7,921	0.28%
2023/07/27	4.5	91.14	8	91.10	90.80	-3.5	7,957	-0.04%
2023/07/26	15.1	94.11	29	94.03	93.60	-13.9	8,076	-0.17%
2023/07/25	10	94.06	7	94.53	94.20	3	8,096	0.04%
2023/07/24	32.1	94.77	20	94.40	94.00	12.1	8,104	0.15%
2023/07/21	51	97.12	9	97.07	96.50	42	8,127	0.52%
2023/07/20	5	98.16	42	99.83	99.30	-37	8,221	-0.45%
2023/07/19	36	99.57	39	98.54	97.20	-3	8,249	-0.04%
2023/07/18	7	100.84	11	101.37	99.00	-4	8,411	-0.05%
2023/07/17	8	102.56	12.1	103.04	101.50	-4.1	8,285	-0.05%
2023/07/14	1	100.00	4	99.63	99.80	-3	8,170	-0.04%
2023/07/13	22	98.84	26	99.83	98.60	-4	8,150	-0.05%
2023/07/12	22	100.94	12	101.44	98.80	10	8,068	0.12%
2023/07/11	15	99.77	142.7	99.75	101.00	-127.7	7,945	-1.61%	大賣/鉅額交易
2023/07/10	10	96.44	3	96.83	96.10	7	7,693	0.09%
2023/07/07	29	95.47	9	95.87	95.50	20	7,880	0.25%
2023/07/06	8	97.83	18	96.68	96.50	-10	8,073	-0.12%
2023/07/05	33	98.35	3	99.43	97.60	30	8,410	0.36%
2023/07/04	89	98.41	19	98.71	98.10	70	8,317	0.84%
2023/07/03	65	98.96	16.1	99.10	99.00	49	8,269	0.59%
2023/06/30	14	96.52	6	96.95	97.10	8	8,280	0.10%
2023/06/29	0	0.00	2	97.50	96.60	-2	8,377	-0.02%
2023/06/28	20	95.65	3.6	95.81	95.20	16.5	8,620	0.19%
2023/06/27	22.4	96.82	12.1	98.13	96.10	10.3	8,836	0.12%
2023/06/26	3.1	97.60	2	97.50	97.30	1.1	8,955	0.01%
2023/06/21	31	100.26	30.5	101.57	99.00	0.5	9,123	0.01%
2023/06/20	4	96.98	22.2	99.20	99.80	-18.2	9,440	-0.19%
2023/06/19	19.1	97.10	4	97.45	97.00	15.1	9,743	0.15%
2023/06/16	24.3	98.51	6	97.67	97.00	18.3	9,932	0.18%
2023/06/15	11.9	100.24	22	100.66	99.60	-10.2	9,969	-0.10%
2023/06/14	51.1	99.84	28.6	99.90	99.50	22.5	10,122	0.22%
2023/06/13	35.3	103.57	14.4	104.16	103.00	20.9	10,142	0.21%
2023/06/12	26.9	103.64	28.1	103.56	103.00	-1.2	10,296	-0.01%
2023/06/09	6.8	98.97	33.5	98.77	102.00	-26.7	10,016	-0.27%
2023/06/08	6	93.90	3	93.83	93.50	3	9,936	0.03%
2023/06/07	103	94.95	3	94.87	94.70	100	10,232	0.98%	大買/
2023/06/06	9	93.89	2	93.95	94.00	7	10,459	0.07%
2023/06/05	5	94.96	3	95.20	96.00	2	10,901	0.02%
2023/06/02	10	94.44	7	94.63	93.60	3	12,184	0.02%
2023/06/01	53	94.93	4	95.13	94.60	49	12,289	0.40%
2023/05/31	9	95.39	8	95.39	94.60	1	12,517	0.01%
2023/05/30	70.1	95.52	6	95.02	94.70	64.1	12,536	0.51%
2023/05/29	23	96.03	25	94.84	96.20	-2	12,592	-0.02%
2023/05/26	5	91.30	16	91.64	90.60	-11	12,507	-0.09%
2023/05/25	37	91.89	1	91.70	91.50	36	12,538	0.29%
2023/05/24	7	93.03	5	93.28	93.20	2	12,710	0.02%
2023/05/23	24	94.09	14	94.07	93.60	10	12,835	0.08%
2023/05/22	2	92.15	54	92.36	93.80	-52	12,875	-0.40%
2023/05/19	5	92.74	35	92.00	91.90	-30	13,267	-0.23%
2023/05/18	4	93.60	40.2	92.58	93.00	-36.2	13,742	-0.26%
2023/05/17	1	91.80	170	91.36	91.00	-169	13,940	-1.21%	大賣/鉅額交易
2023/05/16	17.1	90.47	327	91.14	90.00	-309.9	13,986	-2.22%	大賣/鉅額交易
2023/05/15	106	90.75	0	0.00	90.00	106	13,996	0.76%	大買/鉅額交易
2023/05/12	3.1	91.46	5	91.62	91.40	-2	14,133	-0.01%
2023/05/11	101.1	91.45	1	91.70	91.10	100.1	14,362	0.70%	大買/
2023/05/10	3	91.57	3	92.50	92.20	0	14,490	0.00%
2023/05/09	69.1	91.36	9	91.47	91.10	60.1	14,596	0.41%
2023/05/08	7	93.76	3.1	93.71	93.30	3.9	14,581	0.03%
2023/05/05	4	93.25	3	93.83	93.10	1	14,675	0.01%
2023/05/04	42.2	92.37	9	93.13	92.90	33.2	14,904	0.22%
2023/05/03	15	93.76	4	93.78	93.00	11	15,361	0.07%
2023/05/02	49	95.12	12.1	95.08	95.20	36.9	15,731	0.23%
2023/04/28	7	92.43	3	93.00	91.70	4	16,037	0.02%
2023/04/27	14	91.38	3	92.70	92.10	11	16,013	0.07%
2023/04/26	17	91.23	17	92.15	92.50	0	15,945	0.00%
2023/04/25	40.2	91.18	169	91.99	90.60	-128.8	15,842	-0.81%	大賣/鉅額交易
2023/04/24	35.1	93.94	1	93.00	93.00	34.1	15,628	0.22%
2023/04/21	40.2	96.63	4	95.70	95.40	36.2	15,461	0.23%
2023/04/20	4	101.25	3	101.67	101.00	1	15,340	0.01%
2023/04/19	4	102.13	3	102.00	102.00	1	15,417	0.01%
2023/04/18	2	105.50	1	105.00	104.00	1	15,439	0.01%
2023/04/17	0.1	105.00	1	105.50	105.00	-0.9	15,476	-0.01%
2023/04/14	8.1	104.21	2	104.25	104.00	6.1	15,556	0.04%
2023/04/13	0	0.00	103	107.74	107.00	-103	15,460	-0.67%	大賣/鉅額交易
2023/04/12	13.1	108.66	7.5	108.93	107.50	5.6	15,398	0.04%
2023/04/11	6	108.67	3.1	109.16	110.00	2.9	15,199	0.02%
2023/04/10	15.5	110.10	21.7	110.46	110.00	-6.2	14,998	-0.04%
2023/04/07	3	104.00	0	0.00	104.50	3	14,641	0.02%
2023/04/06	1	102.50	0	0.00	104.00	1	14,632	0.01%
2023/03/31	3.1	103.84	0.4	104.20	104.00	2.7	14,613	0.02%
2023/03/30	1	103.00	2.6	103.60	103.50	-1.6	14,560	-0.01%
2023/03/29	17.1	101.35	7	102.50	101.00	10.1	14,503	0.07%
2023/03/28	9.3	104.56	10.2	103.32	104.00	-0.9	14,356	-0.01%
2023/03/27	15	111.20	4	111.50	110.00	11	14,082	0.08%
2023/03/24	10	112.75	8.1	112.45	112.00	1.9	13,971	0.01%
2023/03/23	24.7	111.92	20.9	112.99	112.00	3.8	13,799	0.03%
2023/03/22	5	110.40	38.6	112.57	115.50	-33.6	13,314	-0.25%
2023/03/21	13.1	107.65	3	107.17	105.00	10.1	12,926	0.08%
2023/03/20	3	107.33	2	107.25	108.00	1	12,746	0.01%
2023/03/17	15	105.66	19.1	105.16	106.50	-4.1	12,745	-0.03%
2023/03/16	13.2	103.56	3.3	103.02	103.00	9.9	12,593	0.08%
2023/03/15	31	108.65	28.5	109.30	107.00	2.5	12,521	0.02%
2023/03/14	18	106.22	14	105.43	104.50	4	12,311	0.03%
2023/03/13	17	105.91	16.1	106.41	106.50	0.9	12,340	0.01%
2023/03/10	29.4	105.26	67	104.28	103.50	-37.6	12,328	-0.31%
2023/03/09	23	109.33	22.1	110.11	110.00	1	12,477	0.01%
2023/03/08	68.1	111.06	45	109.98	111.50	23.1	12,469	0.19%
2023/03/07	83	107.54	90	108.32	109.00	-7	12,413	-0.06%
2023/03/06	20	101.63	28	103.37	103.50	-8	11,838	-0.07%
2023/03/03	32	93.76	7.1	93.94	94.40	24.9	12,404	0.20%
2023/03/02	1	91.20	3	91.80	91.70	-2	12,570	-0.02%
2023/03/01	15.1	92.89	9	92.30	91.80	6.1	12,851	0.05%
2023/02/24	16	92.82	22	93.46	93.60	-6	12,882	-0.05%
2023/02/23	3.5	92.64	2	93.00	92.20	1.5	12,880	0.01%
2023/02/22	21	91.20	41	91.34	90.90	-20	12,988	-0.15%
2023/02/21	45	94.66	21	95.16	94.50	24	12,897	0.19%
2023/02/20	27	94.36	32	95.03	94.60	-5	12,891	-0.04%
2023/02/17	22.3	94.46	36.6	95.06	95.00	-14.3	12,912	-0.11%
2023/02/16	33.1	92.07	125.2	92.98	94.60	-92.1	12,624	-0.73%	大賣/
2023/02/15	14.5	89.03	73.1	89.27	88.00	-58.6	12,386	-0.47%
2023/02/14	13	88.63	103	88.71	87.50	-90	12,368	-0.73%	大賣/
2023/02/13	13	89.49	12	88.75	88.60	1	12,443	0.01%
2023/02/10	41.1	90.31	20	91.75	89.10	21.1	12,553	0.17%
2023/02/09	22.1	90.21	179	90.69	90.90	-156.9	12,514	-1.25%	大賣/鉅額交易
2023/02/08	13	90.27	19	90.51	90.70	-6	12,414	-0.05%
2023/02/07	2	88.50	15	89.94	90.50	-13	12,392	-0.10%
2023/02/06	55.1	88.45	34	88.69	88.10	21.1	12,440	0.17%
2023/02/03	80	89.70	17	90.06	89.10	63	12,639	0.50%
2023/02/02	38.1	89.66	64	90.30	89.50	-26	12,692	-0.20%
2023/02/01	22	89.07	35.1	89.65	90.30	-13.1	12,632	-0.10%
2023/01/31	20	87.30	22	87.14	88.30	-2	12,403	-0.02%
2023/01/30	206	83.40	132	85.07	85.30	74	12,178	0.61%	大買/大賣/
2023/01/17	53	79.28	3	79.00	79.30	50	11,917	0.42%
2023/01/16	83	78.38	7	78.41	78.80	76	12,212	0.62%
2023/01/13	24	77.75	4	78.45	77.50	20	12,565	0.16%
2023/01/12	17	78.35	6	78.95	77.80	11	12,770	0.09%
2023/01/11	56	78.96	4	78.65	78.80	52	12,869	0.40%
2023/01/10	28	79.12	9	79.81	79.00	19	13,023	0.15%
2023/01/09	4	79.68	15	79.62	80.00	-11	13,135	-0.08%
2023/01/06	4	77.85	4	78.00	77.80	0	13,281	0.00%
2023/01/05	6	77.48	3	77.83	76.70	3	13,519	0.02%
2023/01/04	2	77.20	8	77.20	77.00	-6	13,624	-0.04%
2023/01/03	3	75.23	3	75.30	75.30	0	13,703	0.00%
2022/12/30	1	74.50	1	74.50	74.20	0	14,126	0.00%
2022/12/29	1	73.80	1	72.90	74.60	0	14,889	0.00%
2022/12/28	5	74.00	10	74.08	73.70	-5	15,868	-0.03%
2022/12/27	6	76.08	1	75.60	75.50	5	16,054	0.03%
2022/12/26	1	74.70	1	75.00	74.70	0	16,268	0.00%
2022/12/23	10	75.10	5	74.40	75.30	5	16,481	0.03%
2022/12/22	1	75.10	1	75.40	75.30	0	16,613	0.00%
2022/12/21	10	74.52	5	74.80	74.20	5	16,826	0.03%
2022/12/20	11	76.90	3	77.80	74.50	8	16,913	0.05%
2022/12/19	4	77.80	5	78.06	77.90	-1	17,031	-0.01%
2022/12/16	18	79.26	3	79.80	79.00	15	17,151	0.09%
2022/12/15	1	81.40	25	80.80	81.40	-24	17,209	-0.14%
2022/12/14	6	80.00	2	80.60	80.60	4	17,370	0.02%
2022/12/13	2	78.80	4	79.15	78.70	-2	17,508	-0.01%
2022/12/12	5	79.76	5.1	79.80	79.50	0	17,637	0.00%
2022/12/09	56.1	80.17	4	80.00	79.80	52.1	17,789	0.29%
2022/12/08	18	81.20	9	81.41	81.90	9	17,970	0.05%
2022/12/07	16	79.67	107	79.06	79.80	-91	18,154	-0.50%	大賣/
2022/12/06	10	81.51	29	81.71	81.40	-19	18,155	-0.10%
2022/12/05	12	83.79	10	83.94	83.50	2	18,273	0.01%
2022/12/02	10	85.28	8	85.06	84.60	2	18,370	0.01%
2022/12/01	38	84.76	58	84.70	84.60	-20	18,456	-0.11%
2022/11/30	11	82.35	20	82.32	82.60	-9	18,425	-0.05%
2022/11/29	76	82.16	51	82.24	81.20	25	18,659	0.13%
2022/11/28	78	82.58	48.2	82.33	82.20	29.8	18,821	0.16%
2022/11/25	34.3	79.18	77	79.14	80.50	-42.7	18,450	-0.23%
2022/11/24	25	74.93	32	74.78	76.30	-7	18,061	-0.04%
2022/11/23	30	73.52	24	74.31	73.00	6	17,997	0.03%
2022/11/22	53	76.35	1.6	75.98	76.00	51.4	17,967	0.29%
2022/11/21	2	78.75	27	78.79	78.30	-25	18,649	-0.13%
2022/11/18	18	77.84	4	77.40	77.10	14	19,544	0.07%
2022/11/17	2	77.75	8	78.49	78.40	-6	19,617	-0.03%
2022/11/16	4	77.58	10	77.63	77.00	-6	19,635	-0.03%
2022/11/15	76	76.76	4	77.05	77.00	72	19,744	0.36%
2022/11/14	6	75.70	1	76.70	77.20	5	19,968	0.03%
2022/11/11	6	76.80	10.1	77.73	75.20	-4.1	19,955	-0.02%
2022/11/10	32	76.84	9	76.21	75.70	23	19,829	0.12%
2022/11/09	1	77.80	5.1	78.14	78.10	-4.1	19,936	-0.02%
2022/11/08	5	77.58	5.1	78.49	76.50	-0.1	19,924	0.00%
2022/11/07	1	78.10	7	77.74	77.50	-6	19,859	-0.03%
2022/11/04	3	77.17	11	77.53	77.60	-8	19,985	-0.04%
2022/11/03	4	76.95	2.1	77.02	77.20	2	20,068	0.01%
2022/11/02	3.3	76.45	3.1	75.78	76.40	0.2	20,064	0.00%
2022/11/01	16.1	76.02	7	75.93	75.00	9.1	19,958	0.05%
2022/10/31	1	74.20	8	75.11	75.00	-7	19,861	-0.04%
2022/10/28	9	74.54	11	74.55	74.40	-2	20,090	-0.01%
2022/10/27	5	72.52	17	73.06	74.20	-12	20,228	-0.06%
2022/10/26	15	70.45	1	72.60	69.60	14	20,115	0.07%
2022/10/25	5	73.00	6	73.05	71.50	-1	19,950	-0.01%
2022/10/24	11	74.00	5	74.20	73.60	6	19,839	0.03%
2022/10/21	11	72.97	26	72.69	72.20	-15	19,616	-0.08%
2022/10/20	8	70.36	9	70.38	70.60	-1	19,332	-0.01%
2022/10/19	29	70.97	5	70.62	70.00	24	19,185	0.13%
2022/10/18	14	71.87	19	71.54	70.70	-5	19,100	-0.03%
2022/10/17	22.1	70.50	50	70.66	72.00	-27.9	19,008	-0.15%
2022/10/14	10	74.11	19	74.39	74.00	-9	18,966	-0.05%
2022/10/13	6	70.67	11	69.87	69.70	-5	18,974	-0.03%
2022/10/12	9	74.53	3	74.77	75.00	6	18,989	0.03%
2022/10/11	7	73.76	10	73.47	73.40	-3	18,950	-0.02%
2022/10/07	32	75.17	27	74.98	75.40	5	18,894	0.03%
2022/10/06	70	73.90	86.2	73.76	76.80	-16.2	18,693	-0.09%
2022/10/05	108	75.88	25.7	76.15	74.30	82.3	18,224	0.45%	大買/
2022/10/04	30.5	83.05	30	82.72	82.50	0.5	17,473	0.00%
2022/10/03	14	82.32	9	81.81	81.20	5	17,672	0.03%
2022/09/30	19.4	78.84	31	80.05	83.00	-11.6	17,865	-0.06%
2022/09/29	6	80.22	6	80.42	79.60	0	17,877	0.00%
2022/09/28	17	79.42	103	81.01	77.50	-86	17,890	-0.48%	大賣/
2022/09/27	10	81.35	1	82.00	82.50	9	17,924	0.05%
2022/09/26	23	82.35	169.4	81.43	80.00	-146.4	18,114	-0.81%	大賣/鉅額交易
2022/09/23	11	86.86	2	88.45	86.00	9	18,363	0.05%
2022/09/22	2.4	88.25	10.1	87.83	88.50	-7.7	18,579	-0.04%
2022/09/21	119.1	88.80	10	87.43	86.60	109.1	18,863	0.58%	大買/鉅額交易
2022/09/20	8	88.65	9	89.30	89.50	-1	18,796	-0.01%
2022/09/19	7.4	86.55	10	87.02	87.40	-2.6	18,821	-0.01%
2022/09/16	51	86.35	11.5	85.57	84.80	39.5	18,763	0.21%
2022/09/15	38.5	90.21	14.4	90.53	87.90	24.1	18,640	0.13%
2022/09/14	112.5	86.90	4	86.70	89.70	108.5	18,407	0.59%	大買/鉅額交易
2022/09/13	20	89.20	19	89.09	88.30	1	18,264	0.01%
2022/09/12	42	90.36	7	90.56	89.50	35	18,246	0.19%
2022/09/08	16	90.02	12	88.52	91.00	4	18,134	0.02%
2022/09/07	15	88.02	5.1	88.37	87.50	10	18,053	0.06%
2022/09/06	27	92.26	117.5	91.47	91.60	-90.5	17,892	-0.51%	大賣/
2022/09/05	21	95.39	24	97.05	94.50	-3	17,786	-0.02%
2022/09/02	131	96.87	219	95.57	95.30	-88	17,609	-0.50%	大買/大賣/
2022/09/01	137	93.01	129.5	91.41	91.70	7.5	17,213	0.04%	大買/大賣/
2022/08/31	16.4	93.71	20	94.41	95.50	-3.6	17,043	-0.02%
2022/08/30	157	93.16	22	93.69	92.50	135	17,097	0.79%	大買/鉅額交易
2022/08/29	53	91.57	12	91.68	90.90	41	17,066	0.24%
2022/08/26	57	93.75	71.2	92.96	95.50	-14.2	17,160	-0.08%
2022/08/25	52.6	89.66	76.5	90.75	89.70	-23.9	16,701	-0.14%
2022/08/24	10	85.31	8	85.70	84.40	2	15,928	0.01%
2022/08/23	15	87.31	12	87.21	87.10	3	15,808	0.02%
2022/08/22	16.4	87.80	33.1	88.36	88.00	-16.7	15,853	-0.11%
2022/08/19	31.6	86.99	32	86.56	86.70	-0.4	15,739	0.00%
2022/08/18	12	83.78	22	83.56	84.30	-10	15,621	-0.06%
2022/08/17	13	84.30	6	84.18	82.30	7	15,682	0.04%
2022/08/16	54	83.70	36	84.10	84.30	18	15,606	0.12%
2022/08/15	26	81.72	26	81.77	81.70	0	15,326	0.00%
2022/08/12	4	80.15	6	80.65	80.80	-2	15,375	-0.01%
2022/08/11	16	80.69	15	80.35	80.20	1	15,485	0.01%
2022/08/10	19	80.06	10	80.00	80.50	9	15,481	0.06%
2022/08/09	5	78.02	4	78.50	78.40	1	15,537	0.01%
2022/08/08	12	75.28	8	76.01	76.50	4	15,929	0.03%
2022/08/05	13	74.62	5	74.86	75.30	8	16,352	0.05%
2022/08/04	29	71.24	22	72.15	74.50	7	16,567	0.04%
2022/08/03	10	72.76	8.1	73.02	70.60	1.9	16,597	0.01%
2022/08/02	25	78.17	4.3	77.29	77.50	20.7	16,489	0.13%
2022/08/01	2.1	80.46	24	80.66	80.80	-21.9	16,489	-0.13%
2022/07/29	3	79.40	5	79.86	80.50	-2	16,575	-0.01%
2022/07/28	5	78.62	2.1	78.53	77.80	2.9	17,244	0.02%
2022/07/27	2	80.70	1	80.50	80.50	1	17,397	0.01%
2022/07/26	12	81.18	14	80.66	80.10	-2	17,464	-0.01%
2022/07/25	4	81.38	0	81.10	81.20	4	17,446	0.02%
2022/07/22	6	81.50	6.1	81.18	81.00	-0.1	17,530	0.00%
2022/07/21	11	80.49	20	80.83	81.40	-9	17,547	-0.05%
2022/07/20	43	80.37	37.3	80.17	80.40	5.8	17,436	0.03%
2022/07/19	15	78.59	15.6	78.79	78.30	-0.6	17,307	0.00%
2022/07/18	10.1	75.63	15	75.65	76.50	-5	17,109	-0.03%
2022/07/15	10	75.94	25.1	75.62	75.70	-15.1	17,313	-0.09%
2022/07/14	31	74.25	31	74.80	75.50	0	17,370	0.00%
2022/07/13	29.2	74.01	45	74.02	72.90	-15.9	17,232	-0.09%
2022/07/12	39	70.66	21	70.99	71.50	18	17,024	0.11%
2022/07/11	27	72.41	25	72.31	72.10	2	17,029	0.01%
2022/07/08	25	67.89	30.4	69.24	70.90	-5.4	16,858	-0.03%
2022/07/07	31	63.00	23	62.73	64.50	8	16,588	0.05%
2022/07/06	25.1	61.57	34	61.89	60.90	-9	16,532	-0.05%
2022/07/05	9	64.90	4	62.30	64.70	5	16,582	0.03%
2022/07/04	8.3	62.01	9	61.34	62.00	-0.7	16,523	0.00%
2022/07/01	32	66.33	28	67.69	64.10	4	16,602	0.02%
2022/06/30	25.4	72.62	35	72.58	71.10	-9.7	16,349	-0.06%
2022/06/29	43.1	79.21	5	79.56	78.90	38.1	16,293	0.23%
2022/06/28	14	84.63	5	85.18	84.20	9	16,494	0.05%
2022/06/27	28	85.74	25	85.78	86.00	3	17,864	0.02%
2022/06/24	18	82.13	23	82.30	82.30	-5	18,257	-0.03%
2022/06/23	7	79.47	12	80.70	80.80	-5	18,721	-0.03%
2022/06/22	5	80.04	5	80.04	79.60	0	19,474	0.00%
2022/06/21	6	80.02	2.1	79.99	82.80	4	19,674	0.02%
2022/06/20	8	80.33	9.1	79.70	78.80	-1.1	19,738	-0.01%
2022/06/17	30	81.34	18.1	82.21	83.00	12	19,699	0.06%
2022/06/16	17	84.03	18.3	84.24	81.10	-1.3	19,870	-0.01%
2022/06/15	13	86.77	18.1	86.89	85.10	-5.1	20,269	-0.03%
2022/06/14	22.1	86.51	20.2	86.18	87.10	1.8	20,458	0.01%
2022/06/13	20	88.49	24.1	89.09	87.30	-4.1	20,206	-0.02%
2022/06/10	17.8	87.84	7	87.09	88.50	10.8	19,935	0.05%
2022/06/09	8	87.79	14	87.87	87.30	-6	19,737	-0.03%
2022/06/08	32	87.30	19	87.52	86.50	13	19,504	0.07%
2022/06/07	14	87.26	36	87.41	87.90	-22	19,104	-0.12%
2022/06/06	19	85.58	18	86.21	85.70	1	18,765	0.01%
2022/06/02	16	85.71	45	86.35	86.10	-29	18,378	-0.16%
2022/06/01	39	84.74	23.1	84.53	83.80	15.9	17,994	0.09%
2022/05/31	5	82.76	14	83.11	83.50	-9	17,767	-0.05%
2022/05/30	22	82.02	9	82.00	82.50	13	17,644	0.07%
2022/05/27	17	78.96	16	78.81	78.70	1	17,448	0.01%
2022/05/26	31	79.57	163	78.56	78.00	-132	17,330	-0.76%	大賣/鉅額交易
2022/05/25	161.1	81.03	7	81.39	81.70	154.1	17,091	0.90%	大買/鉅額交易
2022/05/24	19	81.62	4	83.25	81.00	15	16,961	0.09%
2022/05/23	5.4	83.56	11	83.96	83.00	-5.6	16,866	-0.03%
2022/05/20	14	84.61	124	83.90	84.00	-110	16,821	-0.65%	大賣/鉅額交易
2022/05/19	128	82.23	3	82.10	83.50	125	16,806	0.74%	大買/鉅額交易
2022/05/18	13	84.48	13	84.81	84.20	0	16,616	0.00%
2022/05/17	52	85.68	59	86.18	86.20	-7	16,414	-0.04%
2022/05/16	49	86.70	43.3	87.40	85.00	5.8	16,157	0.04%
2022/05/13	17	85.08	50.7	85.77	87.30	-33.7	15,645	-0.22%
2022/05/12	21.2	83.95	76	85.02	80.40	-54.8	15,209	-0.36%
2022/05/11	34	85.68	119	84.92	85.30	-85	14,870	-0.57%	大賣/
2022/05/10	68	80.46	12	83.78	85.20	56	14,480	0.39%
2022/05/09	105	81.51	5	81.16	81.10	100	14,362	0.70%	大買/
2022/05/06	8.3	82.16	3	82.30	82.00	5.3	14,360	0.04%
2022/05/05	80	87.35	87	86.71	85.10	-7	14,232	-0.05%
2022/05/04	17	83.19	35	83.64	84.80	-18	13,475	-0.13%
2022/05/03	6	80.47	9	80.58	80.70	-3	13,252	-0.02%
2022/04/29	14	78.34	2	77.50	77.50	12	13,126	0.09%
2022/04/28	8	78.81	11	78.38	77.30	-3	13,094	-0.02%
2022/04/27	21	77.46	8	77.83	80.30	13	12,991	0.10%
2022/04/26	9.5	80.23	32	80.48	80.00	-22.5	12,879	-0.17%
2022/04/25	16	79.32	11	79.42	79.00	5	12,807	0.04%
2022/04/22	17.6	84.65	17	84.15	83.40	0.6	12,705	0.00%
2022/04/21	44	86.18	42	85.67	84.20	2	12,629	0.02%
2022/04/20	15.1	83.94	45	83.71	84.70	-29.9	12,311	-0.24%
2022/04/19	11.3	81.92	11	82.23	80.60	0.3	12,139	0.00%
2022/04/18	17	79.55	26.3	79.55	80.10	-9.3	12,088	-0.08%
2022/04/15	32.3	81.21	27	79.91	79.10	5.3	12,056	0.04%
2022/04/14	23	81.91	23.5	81.69	83.00	-0.5	11,981	0.00%
2022/04/13	14	79.29	10	79.65	79.90	4	11,840	0.03%
2022/04/12	20.5	79.80	9	79.16	79.40	11.5	11,767	0.10%
2022/04/11	22.7	80.41	37	80.10	79.20	-14.3	11,731	-0.12%
2022/04/08	29	82.85	8	82.74	83.00	21	11,552	0.18%
2022/04/07	26.4	84.66	81	83.62	81.30	-54.6	11,354	-0.48%
2022/04/06	23.9	85.47	14	85.46	87.00	9.9	10,952	0.09%
2022/04/01	38.3	85.66	14.1	86.12	87.40	24.1	10,763	0.22%
2022/03/31	33	87.10	24	86.88	86.50	9	10,500	0.09%
2022/03/30	169	90.16	158	89.83	85.10	11	10,152	0.11%	大買/大賣/
2022/03/29	37	88.65	36	88.14	86.90	1	8,872	0.01%
2022/03/28	74	85.64	60	86.34	88.00	14	8,344	0.17%
2022/03/25	813	85.08	48.7	85.46	85.00	764.3	8,081	9.46%	大買/鉅額交易
2022/03/24	10	81.85	30	81.42	82.70	-20	7,595	-0.26%
2022/03/23	9	80.36	9.1	80.21	80.20	-0.1	7,494	0.00%
2022/03/22	3	79.73	3	79.73	80.10	0	7,369	0.00%
2022/03/21	20	80.70	15	80.22	80.40	5	7,280	0.07%
2022/03/18	24	78.69	55	79.53	81.00	-31	6,995	-0.44%
2022/03/17	4	74.83	72.2	76.46	77.50	-68.2	6,435	-1.06%
2022/03/16	4	71.68	15	72.43	70.50	-11	6,070	-0.18%
2022/03/15	1	70.70	5	70.40	69.80	-4	6,006	-0.07%
2022/03/14	0	0.00	3	71.60	71.60	-3	6,020	-0.05%
2022/03/11	0	0.00	1	70.40	70.00	-1	6,127	-0.02%
2022/03/10	1	68.90	1	69.60	69.80	0	6,206	0.00%
2022/03/09	4	67.00	0	0.00	67.30	4	6,373	0.06%
2022/03/08	5	66.30	0	0.00	66.10	5	6,511	0.08%
2022/03/07	10	68.25	0	0.00	68.00	10	6,584	0.15%
2022/03/04	3	71.33	0	0.00	71.00	3	6,692	0.04%
2022/03/03	4.5	71.53	15	71.97	71.80	-10.5	6,869	-0.15%
2022/03/01	0.1	69.90	1	68.80	70.00	-0.9	7,070	-0.01%
2022/02/25	3	68.13	3	68.40	67.90	0	7,184	0.00%
2022/02/24	4.1	67.80	11	67.12	67.30	-6.9	7,353	-0.09%
2022/02/23	3	69.77	5	69.60	70.30	-2	7,489	-0.03%
2022/02/22	10	69.87	6	69.67	69.60	4	8,067	0.05%
2022/02/21	11	72.76	3	74.70	72.00	8	8,202	0.10%
2022/02/18	4	74.85	1	75.20	74.90	3	8,234	0.04%
2022/02/17	0.5	75.00	2	75.20	75.00	-1.5	8,506	-0.02%
2022/02/16	1	74.40	5	74.90	74.20	-4	8,716	-0.05%
2022/02/15	1	74.60	0	0.00	73.50	1	8,962	0.01%
2022/02/14	5	74.34	1	75.00	73.70	4	9,171	0.04%
2022/02/11	1.1	75.01	27	75.01	74.60	-25.9	9,339	-0.28%
2022/02/10	4	74.63	0	0.00	74.10	4	9,646	0.04%
2022/02/09	10	74.49	7	74.54	74.90	3	10,150	0.03%
2022/02/08	6	72.73	5	72.16	73.10	1	10,373	0.01%
2022/02/07	4	68.48	2	69.60	69.50	2	10,794	0.02%
2022/01/26	0	0.00	1	67.50	67.50	-1	11,651	-0.01%
2022/01/25	6	68.78	2	68.40	67.40	4	13,250	0.03%
2022/01/24	1	69.60	1	69.60	69.60	0	13,889	0.00%
2022/01/21	3	69.43	3	69.70	68.80	0	14,547	0.00%
2022/01/20	0	0.00	1	71.70	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	2	70.05	70.40	-2	15,228	-0.01%
2022/01/18	9	70.94	3	71.37	70.60	6	15,712	0.04%
2022/01/17	13	70.12	1	70.30	70.50	12	16,133	0.07%
2022/01/14	2.1	68.43	4	66.78	68.80	-1.9	16,872	-0.01%
2022/01/13	2	67.90	3	68.27	67.80	-1	18,004	-0.01%
2022/01/12	3	69.43	5	68.86	69.30	-2	18,680	-0.01%
2022/01/11	2	69.55	1	69.80	69.30	1	19,714	0.01%
2022/01/10	4.1	70.65	5.2	71.56	71.00	-1.2	20,336	-0.01%
2022/01/07	10	71.70	4	71.45	70.90	6	20,476	0.03%
2022/01/06	30.1	75.43	11.1	75.81	75.10	19	20,452	0.09%
2022/01/05	8	77.68	2	77.95	77.40	6	20,554	0.03%
2022/01/04	30	80.74	16	80.89	79.80	14	20,676	0.07%
2022/01/03	7	79.13	8	79.53	79.40	-1	20,793	0.00%
2021/12/30	1	78.90	1	78.40	78.60	0	20,844	0.00%
2021/12/29	7	78.21	4	78.28	78.20	3	20,889	0.01%
2021/12/28	6	78.73	2	78.45	78.40	4	20,964	0.02%
2021/12/27	7	78.50	20	79.23	78.30	-13	21,037	-0.06%
2021/12/24	61	80.71	3	79.07	78.90	58	21,060	0.28%
2021/12/23	9	81.41	42	81.62	81.90	-33	20,859	-0.16%
2021/12/22	3	81.17	7	81.34	80.10	-4	20,690	-0.02%
2021/12/21	42	81.15	46	81.91	80.50	-4	20,637	-0.02%
2021/12/20	38.1	80.87	18	81.30	81.20	20.1	20,361	0.10%
2021/12/17	8	78.45	11	78.59	79.10	-3	20,033	-0.01%
2021/12/16	6	76.85	18	76.83	76.80	-12	19,849	-0.06%
2021/12/15	2	74.75	6	74.83	74.70	-4	19,824	-0.02%
2021/12/14	12	75.27	2	74.45	74.30	10	19,865	0.05%
2021/12/13	5	77.20	5	77.82	77.60	0	19,910	0.00%
2021/12/10	26	76.63	1	77.30	76.80	25	19,926	0.13%
2021/12/09	2	76.50	5	76.30	76.10	-3	19,940	-0.02%
2021/12/08	17	77.32	3	77.30	76.90	14	20,136	0.07%
2021/12/07	9	76.46	9	76.79	76.10	0	20,292	0.00%
2021/12/06	6	77.68	3	77.97	78.30	3	20,271	0.01%
2021/12/03	12	77.06	4	77.43	77.50	8	20,361	0.04%
2021/12/02	18	76.73	12	75.45	75.00	6	20,358	0.03%
2021/12/01	5	77.00	1	76.90	76.90	4	20,366	0.02%
2021/11/30	19	78.26	10	78.41	77.30	9	20,478	0.04%
2021/11/29	8	77.48	15	77.47	77.60	-7	20,598	-0.03%
2021/11/26	14	76.04	11	76.34	76.50	3	20,615	0.01%
2021/11/25	6.2	79.13	2	80.35	78.30	4.2	20,637	0.02%
2021/11/24	4	78.75	5	79.26	78.90	-1	20,597	0.00%
2021/11/23	8	80.41	14	79.54	78.80	-6	20,591	-0.03%
2021/11/22	2	81.60	7	81.49	81.20	-5	20,602	-0.02%
2021/11/19	36	83.06	26	83.05	82.80	10	20,706	0.05%
2021/11/18	25.2	81.09	32	81.20	80.90	-6.8	20,386	-0.03%
2021/11/17	22	80.58	22	80.47	80.00	0	20,482	0.00%
2021/11/16	17	79.82	533	78.71	78.00	-516	20,495	-2.52%	大賣/鉅額交易
2021/11/15	22	81.82	16	82.04	81.10	6	20,416	0.03%
2021/11/12	13	83.08	113.2	82.62	82.70	-100.2	20,441	-0.49%	大賣/
2021/11/11	19.1	81.83	108	81.19	81.30	-88.9	20,341	-0.44%	大賣/
2021/11/10	389	79.15	50	80.09	81.10	339	20,252	1.67%	大買/鉅額交易
2021/11/09	13.1	80.13	18	79.30	79.90	-4.9	20,149	-0.02%
2021/11/08	369	81.69	21	81.58	80.20	348	19,853	1.75%	大買/鉅額交易
2021/11/05	21	86.83	46	86.90	88.10	-25	19,486	-0.13%
2021/11/04	132	87.47	242.5	88.48	85.90	-110.5	19,319	-0.57%	大買/大賣/鉅額交易
2021/11/03	63.2	85.97	232	88.12	88.00	-168.8	18,964	-0.89%	大賣/鉅額交易
2021/11/02	151.1	89.99	156	88.91	85.30	-4.9	18,323	-0.03%	大買/大賣/
2021/11/01	36	86.86	89	87.34	89.30	-53	16,847	-0.31%
2021/10/29	366.3	82.44	66	82.61	81.20	300.3	16,846	1.78%	大買/鉅額交易
2021/10/28	69	79.74	9.1	80.96	79.80	60	16,505	0.36%
2021/10/27	179.5	79.30	16	79.93	80.90	163.5	16,351	1.00%	大買/鉅額交易
2021/10/26	219	78.03	23	79.60	77.70	196	16,176	1.21%	大買/鉅額交易
2021/10/25	19	80.00	23.2	80.18	79.70	-4.2	15,891	-0.03%
2021/10/22	47	79.05	418.6	79.84	78.80	-371.6	15,795	-2.35%	大賣/鉅額交易
2021/10/21	643.2	78.75	483.3	79.24	78.80	159.9	15,412	1.04%	大買/大賣/鉅額交易
2021/10/20	227.1	75.07	193.8	75.94	75.40	33.3	14,730	0.23%	大買/大賣/
2021/10/19	420	73.28	252.4	74.24	75.00	167.6	14,747	1.14%	大買/大賣/鉅額交易
2021/10/18	33	69.81	57.1	69.45	70.70	-24.1	14,411	-0.17%
2021/10/15	11.3	64.90	10.1	65.13	65.80	1.2	14,578	0.01%
2021/10/14	7	62.56	16	62.85	63.50	-9	15,815	-0.06%
2021/10/13	18.1	62.47	26.1	61.98	60.20	-8	16,257	-0.05%
2021/10/12	12.1	65.48	8	65.84	65.50	4.1	16,739	0.02%
2021/10/08	33	65.14	37	65.08	65.00	-4	17,376	-0.02%
2021/10/07	26.2	62.71	31	62.13	63.50	-4.8	17,904	-0.03%
2021/10/06	3	60.80	1	61.00	59.20	2	18,922	0.01%
2021/10/05	2	59.40	4	58.55	60.30	-2	19,696	-0.01%
2021/10/04	12	59.56	9	58.51	57.30	3	20,454	0.01%
2021/10/01	15	62.24	5	60.92	60.90	10	21,353	0.05%
2021/09/30	8.1	63.23	35	63.24	64.80	-26.9	22,208	-0.12%
2021/09/29	6	61.87	3	61.73	61.00	3	22,995	0.01%
2021/09/28	9	64.36	1	64.80	63.80	8	23,337	0.03%
2021/09/27	6	65.50	6	66.10	65.50	0	23,859	0.00%
2021/09/24	3.2	64.78	7	64.97	65.00	-3.8	24,182	-0.02%
2021/09/23	0	0.00	2	64.20	64.50	-2	24,686	-0.01%
2021/09/22	7	63.20	5	63.24	63.20	2	25,138	0.01%
2021/09/17	25	63.68	23.2	64.37	65.40	1.9	25,646	0.01%
2021/09/16	6	63.82	13	63.66	64.00	-7	26,363	-0.03%
2021/09/15	13	65.47	22	64.96	64.60	-9	26,693	-0.03%
2021/09/14	2	67.10	2	66.55	66.70	0	26,858	0.00%
2021/09/13	21	67.72	33	67.58	66.80	-12	26,968	-0.04%
2021/09/10	25.3	66.20	10	65.55	66.00	15.3	26,885	0.06%
2021/09/09	3	66.00	11	65.77	67.00	-8	26,926	-0.03%
2021/09/08	21	65.77	11	64.72	63.90	10	26,890	0.04%
2021/09/07	29	66.41	14	67.13	68.00	15	26,801	0.06%
2021/09/06	7	67.69	16	68.68	67.10	-9	26,727	-0.03%
2021/09/03	23	69.21	11.1	69.18	69.40	11.9	26,587	0.04%
2021/09/02	32	70.59	24	69.60	69.00	8	26,369	0.03%
2021/09/01	15.1	72.86	19	73.07	72.20	-3.9	26,128	-0.02%
2021/08/31	24.1	73.98	15	73.79	73.80	9.1	25,922	0.04%
2021/08/30	13	75.45	13	75.15	75.40	0	25,744	0.00%
2021/08/27	18	74.94	11	75.33	75.00	7	25,699	0.03%
2021/08/26	49	77.14	26	77.38	75.50	23	25,587	0.09%
2021/08/25	34	78.33	35	78.42	77.70	-1	25,447	0.00%
2021/08/24	45	78.84	42.2	77.86	76.80	2.8	25,198	0.01%
2021/08/23	28	78.67	33.1	78.31	80.70	-5.1	24,957	-0.02%
2021/08/20	19	73.66	23	73.76	74.30	-4	24,687	-0.02%
2021/08/19	16	72.53	13	71.24	70.00	3	24,490	0.01%
2021/08/18	16	70.48	27	69.45	74.10	-11	24,286	-0.05%
2021/08/17	25	70.59	16	71.14	69.00	9	24,074	0.04%
2021/08/16	15	72.31	15	73.14	74.00	0	23,924	0.00%
2021/08/13	17	75.19	17	75.06	73.40	0	23,792	0.00%
2021/08/12	12	76.63	11	76.84	76.60	1	23,655	0.00%
2021/08/11	13.1	76.67	19	76.83	75.50	-5.9	23,623	-0.02%
2021/08/10	26.1	78.26	20	78.29	77.80	6.1	23,485	0.03%
2021/08/09	28.1	80.96	14	80.75	79.20	14.1	23,359	0.06%
2021/08/06	56	83.95	28	84.07	84.70	28	23,156	0.12%
2021/08/05	37	83.96	20	84.12	83.40	17	22,945	0.07%
2021/08/04	85	86.36	106	85.87	85.00	-21	22,875	-0.09%	大賣/
2021/08/03	61	84.04	71.2	83.78	85.30	-10.2	22,243	-0.05%
2021/08/02	28	80.65	9	80.38	80.00	19	21,897	0.09%
2021/07/30	16	80.44	20	81.26	80.30	-4	21,732	-0.02%
2021/07/29	13	77.72	13	78.52	79.40	0	21,531	0.00%
2021/07/28	33.5	75.96	28	74.74	76.80	5.5	21,324	0.03%
2021/07/27	24.2	84.40	53	82.61	79.80	-28.8	21,054	-0.14%
2021/07/26	31.8	85.91	51	85.82	84.50	-19.3	20,746	-0.09%
2021/07/23	105	88.72	53	88.64	85.60	52	20,327	0.26%	大買/
2021/07/22	95	90.86	75.2	90.97	90.20	19.8	19,619	0.10%
2021/07/21	93	89.94	73	91.17	87.00	20	18,911	0.11%
2021/07/20	110.2	88.92	141.1	89.68	90.40	-30.9	18,096	-0.17%	大買/大賣/
2021/07/19	31	83.82	38	84.06	85.10	-7	16,737	-0.04%
2021/07/16	67.1	85.95	26	85.31	83.60	41.1	16,225	0.25%
2021/07/15	72.1	83.41	52.1	84.84	87.40	20	15,577	0.13%
2021/07/14	49.4	85.02	46.1	88.62	82.80	3.3	14,810	0.02%
2021/07/13	86.3	96.53	68	97.47	90.00	18.3	14,018	0.13%
2021/07/12	92	96.38	48	96.91	97.70	44	12,898	0.34%
2021/07/09	69	89.35	61.3	90.36	90.60	7.8	12,061	0.06%
2021/07/08	70.1	87.80	57	86.79	86.50	13.1	11,259	0.12%
2021/07/07	15	80.35	80	82.16	83.90	-65	10,270	-0.63%
2021/07/06	65	76.26	22	76.60	76.30	43	9,445	0.46%
2021/07/05	28	73.68	24	73.63	75.00	4	8,684	0.05%
2021/07/02	14	66.12	44	66.23	68.20	-30	8,356	-0.36%
2021/07/01	34	64.01	16	63.78	62.00	18	7,804	0.23%
2021/06/30	16	67.07	24	67.24	67.10	-8	7,506	-0.11%
2021/06/29	15.3	65.50	32	64.93	64.00	-16.8	6,969	-0.24%
2021/06/28	26	63.30	52	64.27	64.30	-26	6,481	-0.40%
2021/06/25	55	62.39	37	61.80	61.00	18	5,976	0.30%
2021/06/24	23	59.04	38	59.35	59.90	-15	5,284	-0.28%
2021/06/23	3	56.20	8	57.29	57.90	-5	4,863	-0.10%
2021/06/22	4	55.60	16	55.72	54.50	-12	4,631	-0.26%
2021/06/21	7	54.37	0	0.00	53.70	7	4,497	0.16%
2021/06/18	6	54.88	25	57.13	56.50	-19	4,504	-0.42%
2021/06/17	4	53.70	24	53.80	54.10	-20	4,336	-0.46%
2021/06/16	15	53.85	5	53.78	53.30	10	4,278	0.23%
2021/06/15	26	53.13	7	51.69	53.40	19	4,218	0.45%
2021/06/11	4	49.65	0	0.00	49.60	4	4,177	0.10%
2021/06/10	0	0.00	3	49.60	48.90	-3	4,321	-0.07%
2021/06/09	4	49.08	0	0.00	48.75	4	4,387	0.09%
2021/06/08	0	0.00	11	49.00	49.20	-11	4,374	-0.25%
2021/06/07	2	48.10	0	0.00	48.10	2	4,383	0.05%
2021/06/04	5	48.94	30.2	48.80	48.70	-25.2	4,397	-0.57%
2021/06/03	4	49.65	0	0.00	49.40	4	4,415	0.09%
2021/06/02	2	48.88	8	48.50	48.70	-6	4,435	-0.14%
2021/05/31	0	0.00	10	49.22	49.50	-10	4,394	-0.23%
2021/05/28	3	47.15	0	0.00	48.00	3	4,408	0.07%
2021/05/27	8	45.90	0	0.00	46.35	8	4,421	0.18%
2021/05/25	8	46.02	8	47.05	45.95	0	4,555	0.00%
2021/05/24	10	43.30	10	43.85	44.70	0	4,661	0.00%
2021/05/21	0	0.00	0.1	43.60	43.30	-0.1	4,790	0.00%
2021/05/19	0	0.00	2	43.95	44.35	-2	5,303	-0.04%
2021/05/17	3.2	38.81	8	39.46	38.60	-4.9	5,279	-0.09%
2021/05/14	1	43.75	0	0.00	42.80	1	5,230	0.02%
2021/05/13	1.1	42.29	13	42.20	43.00	-11.9	5,227	-0.23%
2021/05/12	3	43.53	14	43.12	42.40	-11	5,401	-0.20%
2021/05/11	4	47.30	1	46.30	46.95	3	5,473	0.05%
2021/05/10	0	0.00	1	51.40	51.10	-1	5,490	-0.02%
2021/05/07	5	51.00	2	50.75	51.10	3	5,661	0.05%
2021/05/06	5	48.99	3	48.60	48.50	2	5,666	0.04%
2021/05/05	5	50.21	0	0.00	49.60	5	5,651	0.09%
2021/05/04	9	50.66	1	51.00	50.80	8	5,704	0.14%
2021/05/03	9	53.28	2	52.60	53.00	7	5,651	0.12%
2021/04/29	3	56.73	4	57.13	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	1	57.20	56.30	-1	5,610	-0.02%
2021/04/27	3	56.40	1	56.10	55.90	2	5,701	0.04%
2021/04/26	1	56.40	3	56.50	56.80	-2	5,700	-0.04%
2021/04/23	10	54.30	6	55.00	55.50	4	5,728	0.07%
2021/04/22	3	55.27	1	57.90	54.10	2	5,728	0.03%
2021/04/21	1	56.60	4	56.85	56.70	-3	5,714	-0.05%
2021/04/20	3	57.47	22	57.19	57.20	-19	5,717	-0.33%
2021/04/19	2	56.25	5	56.18	56.30	-3	5,728	-0.05%
2021/04/16	1	55.10	0	0.00	55.70	1	5,875	0.02%
2021/04/14	14	53.98	2	55.00	54.30	12	6,093	0.20%
2021/04/13	0	0.00	13	55.26	55.10	-13	6,184	-0.21%
2021/04/12	18	56.16	7	56.59	55.70	11	6,279	0.18%
2021/04/09	6	58.53	4	59.30	57.90	2	6,309	0.03%
2021/04/08	2	58.65	4	58.90	58.80	-2	6,388	-0.03%
2021/04/07	4	58.58	1	58.60	58.60	3	6,541	0.05%
2021/04/06	3	58.20	4	58.75	59.20	-1	6,738	-0.01%
2021/04/01	1	57.70	0	0.00	57.50	1	7,016	0.01%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	8	57.94	8	58.00	58.10	0	8,326	0.00%
2021/03/29	4	59.65	1	60.20	58.70	3	8,496	0.04%
2021/03/26	1	59.00	7	58.79	59.00	-6	8,403	-0.07%
2021/03/25	1	57.90	18	58.31	58.00	-17	8,387	-0.20%
2021/03/24	10	58.72	1	58.20	58.20	9	8,406	0.11%
2021/03/23	20	58.65	13	58.95	58.50	7	8,426	0.08%
2021/03/22	2	58.35	6	58.90	58.50	-4	8,391	-0.05%
2021/03/19	1	57.40	0	0.00	56.90	1	8,511	0.01%
2021/03/18	0	0.00	11	58.12	57.90	-11	8,574	-0.13%
2021/03/17	3	57.97	3	58.40	58.00	0	8,611	0.00%
2021/03/16	28	58.44	24	58.75	58.90	4	8,592	0.05%
2021/03/15	3	56.33	17	56.40	57.30	-14	8,512	-0.16%
2021/03/12	1	55.10	3	55.37	54.90	-2	8,502	-0.02%
2021/03/11	0	0.00	1	55.40	55.20	-1	8,569	-0.01%
2021/03/10	11	54.27	2	54.85	54.00	9	8,594	0.10%
2021/03/09	12	53.80	0	0.00	54.00	12	8,669	0.14%
2021/03/08	14	55.72	8	55.99	54.60	6	8,731	0.07%
2021/03/05	8	54.88	4	55.50	55.40	4	8,835	0.05%
2021/03/04	3	54.30	1	54.80	54.10	2	8,975	0.02%
2021/03/03	2	54.75	2	54.95	55.10	0	9,243	0.00%
2021/03/02	6	55.78	2	56.80	55.00	4	9,312	0.04%
2021/02/26	5	56.18	0	0.00	56.10	5	9,701	0.05%
2021/02/25	20	58.13	5	59.08	57.50	15	9,751	0.15%
2021/02/24	17	59.27	9	59.20	58.50	8	9,825	0.08%
2021/02/23	11	59.94	16	59.94	59.40	-5	9,700	-0.05%
2021/02/22	8	59.44	9	59.44	59.50	-1	9,571	-0.01%
2021/02/19	52	57.88	42	58.28	59.40	10	9,505	0.11%
2021/02/18	0	0.00	3	56.10	56.20	-3	9,258	-0.03%
2021/02/17	1	55.40	1	55.20	55.40	0	9,239	0.00%
2021/02/05	1	53.20	1	53.20	53.70	0	9,207	0.00%
2021/02/04	0	0.00	1	53.50	53.20	-1	9,289	-0.01%
2021/02/03	18	55.67	15	55.21	54.80	3	9,367	0.03%
2021/02/02	1	55.10	7	53.29	55.10	-6	9,229	-0.07%
2021/02/01	10	50.65	2	50.70	50.70	8	9,113	0.09%
2021/01/29	8	54.79	7	53.30	53.30	1	9,072	0.01%
2021/01/28	0	0.00	1	53.90	53.90	-1	8,943	-0.01%
2021/01/27	0	0.00	14	53.20	53.20	-14	8,959	-0.16%
2021/01/26	7	54.86	4	56.40	54.40	3	8,954	0.03%
2021/01/25	2	54.15	2	54.35	54.90	0	8,906	0.00%
2021/01/22	3	53.20	7	53.60	54.00	-4	8,946	-0.04%
2021/01/21	17	52.85	35	52.10	53.00	-18	8,925	-0.20%
2021/01/20	4	52.90	11	53.03	52.40	-7	9,054	-0.08%
2021/01/19	5	55.66	4	55.68	55.40	1	9,069	0.01%
2021/01/18	3	55.60	5	55.26	55.40	-2	9,089	-0.02%
2021/01/15	7	58.01	10	57.44	57.20	-3	9,174	-0.03%
2021/01/14	7	57.90	18	58.32	59.30	-11	9,620	-0.11%
2021/01/13	9	57.23	6	57.50	57.50	3	9,801	0.03%
2021/01/12	11	56.68	19	56.54	56.80	-8	9,872	-0.08%
2021/01/11	29	58.30	2	58.50	58.00	27	9,898	0.27%
2021/01/08	39	58.75	7	58.76	58.20	32	9,993	0.32%
2021/01/07	27	59.59	11	59.78	60.30	16	9,892	0.16%
2021/01/06	16	58.98	23	58.56	58.00	-7	9,822	-0.07%
2021/01/05	17	61.61	27	60.43	61.00	-10	9,666	-0.10%
2021/01/04	19	63.35	21	62.51	62.70	-2	9,527	-0.02%
2020/12/31	24	64.23	21	63.63	62.20	3	9,395	0.03%
2020/12/30	41	64.37	25	64.37	64.00	16	9,184	0.17%
2020/12/29	17	63.95	26	64.14	64.90	-9	8,938	-0.10%
2020/12/28	35	63.39	16	63.49	62.90	19	8,702	0.22%
2020/12/25	111	63.26	91	62.59	61.50	20	8,341	0.24%	大買/
2020/12/24	34	57.29	61	58.90	60.80	-27	7,563	-0.36%
2020/12/23	31	54.94	32	55.65	55.30	-1	7,028	-0.01%
2020/12/22	1	52.80	16	53.93	52.50	-15	6,832	-0.22%
2020/12/21	15	53.58	6	53.22	53.20	9	6,807	0.13%
2020/12/18	8	54.99	0	0.00	54.50	8	6,786	0.12%
2020/12/17	18	56.27	21	55.16	55.80	-3	6,772	-0.04%
2020/12/16	17	55.42	29	55.71	56.50	-12	6,769	-0.18%
2020/12/15	23	55.40	9	56.48	53.20	14	6,680	0.21%
2020/12/14	3	53.03	18	54.83	54.80	-15	6,481	-0.23%
2020/12/11	15	54.18	0	0.00	52.30	15	6,403	0.23%
2020/12/10	13	54.99	1	54.60	54.50	12	6,348	0.19%
2020/12/09	23	55.97	22	56.28	56.30	1	6,319	0.02%
2020/12/08	15	54.85	10	56.01	56.00	5	6,278	0.08%
2020/12/07	2	55.00	21	55.38	55.00	-19	6,252	-0.30%
2020/12/04	2	54.35	6	54.60	54.30	-4	6,197	-0.06%
2020/12/03	12	54.80	0	0.00	53.80	12	6,218	0.19%
2020/12/02	15	55.58	8	55.10	55.10	7	6,206	0.11%
2020/12/01	15	55.27	22	55.07	55.80	-7	6,174	-0.11%
2020/11/30	33	57.01	18	56.97	56.80	15	6,154	0.24%
2020/11/27	16	55.73	30	56.15	57.00	-14	6,498	-0.22%
2020/11/26	13	53.16	1	52.90	53.20	12	6,505	0.18%
2020/11/25	37	56.13	38	55.64	53.20	-1	6,450	-0.02%
2020/11/24	17	52.72	6	52.88	53.20	11	6,030	0.18%
2020/11/23	21	52.02	16	52.60	52.80	5	5,986	0.08%
2020/11/20	7	50.91	12	51.14	50.50	-5	5,786	-0.09%
2020/11/19	6	50.48	1	50.80	50.10	5	5,727	0.09%
2020/11/18	4	50.80	10	51.37	50.40	-6	5,697	-0.11%
2020/11/17	2	49.80	13	49.97	49.95	-11	5,558	-0.20%
2020/11/13	2	48.00	0	0.00	48.00	2	5,523	0.04%
2020/11/12	19	48.23	5	49.03	47.65	14	5,513	0.25%
2020/11/11	0	0.00	7	49.61	49.95	-7	5,433	-0.13%
2020/11/10	0	0.00	7	48.71	47.65	-7	5,326	-0.13%
2020/11/09	4	47.80	0	0.00	47.90	4	5,253	0.08%
2020/11/06	7	48.37	8	48.03	47.70	-1	5,226	-0.02%
2020/11/05	2	47.60	2	47.35	48.15	0	5,199	0.00%
2020/11/04	3	47.00	2	47.13	47.20	1	5,151	0.02%
2020/11/03	3	46.48	1	46.50	46.60	2	5,143	0.04%
2020/10/30	6	45.35	1	45.05	44.90	5	5,167	0.10%
2020/10/29	0	0.00	2	48.00	47.30	-2	5,093	-0.04%
2020/10/28	18	49.37	39	48.74	48.45	-21	5,053	-0.42%
2020/10/27	3	47.48	10	48.40	48.80	-7	4,838	-0.14%
2020/10/26	0	0.00	2	47.28	47.45	-2	4,697	-0.04%
2020/10/23	16	48.36	26	48.38	48.25	-10	4,629	-0.22%
2020/10/22	25	47.88	39	48.26	48.25	-14	4,490	-0.31%
2020/10/21	8	47.01	24	46.70	46.80	-16	3,949	-0.41%
2020/10/20	12	45.48	27	45.80	44.55	-15	3,677	-0.41%
2020/10/19	34	44.31	16	43.93	45.20	18	3,537	0.51%
2020/10/16	37	44.43	66	44.18	43.80	-29	3,411	-0.85%
2020/10/15	20	42.18	6	42.23	41.85	14	3,144	0.45%
2020/10/14	5	42.10	5	41.92	41.70	0	3,089	0.00%
2020/10/13	8	41.27	4	41.26	41.35	4	3,055	0.13%
2020/10/12	6	41.14	4	41.63	40.90	2	3,057	0.07%
2020/10/08	2	41.45	22	41.37	41.25	-20	3,057	-0.65%
2020/10/06	29	40.85	0	0.00	40.70	29	3,045	0.95%
2020/09/30	0	0.00	11	40.53	40.45	-11	3,082	-0.36%
2020/09/29	12	39.68	1	40.00	40.00	11	3,119	0.35%
2020/09/28	2	38.40	4	39.11	40.05	-2	3,119	-0.06%
2020/09/25	0	0.00	1	37.75	38.15	-1	3,112	-0.03%
2020/09/24	1	40.05	3	39.87	39.90	-2	3,150	-0.06%
2020/09/23	0	0.00	1	40.85	40.60	-1	3,214	-0.03%
2020/09/22	7	41.40	3	42.03	41.30	4	3,202	0.12%
2020/09/21	2	41.83	4	41.90	41.70	-2	3,166	-0.06%
2020/09/18	4	40.99	0	0.00	41.15	4	3,106	0.13%
2020/09/16	1	40.15	2	40.40	40.10	-1	3,066	-0.03%
2020/09/15	2	40.50	0	0.00	40.45	2	3,056	0.07%
2020/09/14	3	40.80	4	40.58	40.75	-1	3,040	-0.03%
2020/09/11	7	40.11	2	40.43	39.50	5	3,025	0.17%
2020/09/10	1	41.40	2	40.48	40.30	-1	2,994	-0.03%
2020/09/09	3	40.48	1	40.45	40.60	2	2,961	0.07%
2020/09/08	12	40.96	4	40.61	40.25	8	2,957	0.27%
2020/09/07	7	40.40	13	40.51	39.40	-6	2,917	-0.21%
2020/09/04	4	41.76	10	41.20	41.50	-6	2,853	-0.21%
2020/09/03	3	42.90	15	42.76	42.60	-12	2,812	-0.43%
2020/09/02	61	42.64	63	43.09	43.40	-2	2,748	-0.07%
2020/09/01	36	39.90	16	40.63	41.25	20	2,280	0.88%
2020/08/31	6	37.53	9	38.04	37.50	-3	2,104	-0.14%
2020/08/28	28	37.52	0	0.00	37.25	28	2,253	1.24%
2020/08/27	7	38.07	3	37.48	37.05	4	2,424	0.16%
2020/08/26	1	36.10	2	36.45	36.95	-1	2,384	-0.04%
2020/08/25	0	0.00	1	35.80	35.70	-1	2,424	-0.04%
2020/08/24	1	35.15	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/20	2	35.85	19	35.91	35.35	-17	2,408	-0.71%
2020/08/19	20	38.14	1	38.30	38.00	19	2,369	0.80%
2020/08/18	4	37.03	0	0.00	37.40	4	2,305	0.17%
2020/08/17	0	0.00	1	37.15	37.00	-1	2,291	-0.04%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/13	0	0.00	1	36.35	36.55	-1	2,253	-0.04%
2020/08/12	1	36.40	0	0.00	36.35	1	2,247	0.04%
2020/08/11	10	37.33	0	0.00	37.15	10	2,231	0.45%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/07	5	39.26	2	39.20	39.35	3	2,216	0.14%
2020/08/06	0	0.00	11	39.11	39.10	-11	2,187	-0.50%
2020/08/05	0	0.00	2	37.20	37.35	-2	2,104	-0.10%
2020/08/04	2	36.50	0	0.00	36.50	2	2,125	0.09%
2020/07/31	1	37.10	1	37.65	37.10	0	2,130	0.00%
2020/07/29	1	36.25	0	0.00	36.25	1	2,115	0.05%
2020/07/28	0	0.00	1	36.90	35.50	-1	2,120	-0.05%
2020/07/24	2	38.10	0	0.00	38.10	2	2,143	0.09%
2020/07/22	1	39.45	3	39.48	39.40	-2	2,168	-0.09%
2020/07/17	1	38.10	1	38.80	38.15	0	2,282	0.00%
2020/07/16	5	39.22	0	0.00	39.05	5	2,293	0.22%
2020/07/14	1	41.05	0	0.00	40.90	1	2,318	0.04%
2020/07/13	1	40.75	0	0.00	41.25	1	2,335	0.04%
2020/07/10	6	41.16	2	41.35	40.95	4	2,331	0.17%
2020/07/09	4	42.25	0	0.00	42.10	4	2,334	0.17%
2020/07/08	2	42.80	7	42.86	42.70	-5	2,333	-0.21%
2020/07/07	0	0.00	5	42.50	42.65	-5	2,295	-0.22%
2020/07/06	1	43.10	12.1	43.16	43.20	-11.1	2,329	-0.48%
2020/07/03	12	43.46	24	43.48	43.35	-12	2,374	-0.51%
2020/07/02	18	42.91	26	42.27	43.00	-8	2,329	-0.34%
2020/07/01	5	40.35	0	0.00	40.15	5	2,259	0.22%
2020/06/30	1	40.00	0	0.00	40.00	1	2,257	0.04%
2020/06/29	12	39.96	0	0.00	39.75	12	2,283	0.53%
2020/06/24	6	40.48	13	40.17	40.25	-7	2,290	-0.31%
2020/06/23	5	40.68	1	40.95	40.20	4	2,310	0.17%
2020/06/22	3	40.85	0	0.00	40.85	3	2,325	0.13%
2020/06/18	2	41.45	5	41.65	41.70	-3	2,402	-0.12%
2020/06/17	11	40.60	0	0.00	40.50	11	2,402	0.46%
2020/06/15	2	41.63	0	0.00	40.80	2	2,470	0.08%
2020/06/12	5	40.69	2	39.73	40.70	3	2,513	0.12%
2020/06/11	12	41.85	8	41.51	41.35	4	2,539	0.16%
2020/06/09	6	42.67	3	42.92	42.60	3	2,560	0.12%
2020/06/08	10	44.31	22	44.17	44.00	-12	2,534	-0.47%
2020/06/05	23.1	45.51	8	45.55	45.25	15.1	2,473	0.61%
2020/06/04	39	44.58	33	44.31	45.40	6	2,367	0.25%
2020/06/03	16	42.08	42	42.51	41.30	-26	2,160	-1.20%
2020/06/02	2	39.58	2	39.88	40.00	0	1,983	0.00%
2020/06/01	8	39.41	7	39.34	39.45	1	1,971	0.05%
2020/05/28	1	37.35	0	0.00	36.80	1	1,922	0.05%
2020/05/27	3	37.05	0	0.00	37.05	3	1,936	0.15%
2020/05/25	2	36.83	0	0.00	37.20	2	1,940	0.10%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/15	1	37.40	2	38.15	37.40	-1	2,000	-0.05%
2020/05/14	3	38.47	0	0.00	38.15	3	1,995	0.15%
2020/05/13	1	39.40	0	0.00	39.50	1	1,993	0.05%
2020/05/12	0	0.00	2	39.25	39.25	-2	2,003	-0.10%
2020/05/11	6	39.68	3	39.63	39.60	3	2,019	0.15%
2020/05/08	0	0.00	2	38.85	38.85	-2	2,045	-0.10%
2020/05/05	0	0.00	1	38.15	38.15	-1	2,070	-0.05%
2020/05/04	1	37.90	0	0.00	37.55	1	2,096	0.05%
2020/04/30	0	0.00	2	38.38	38.30	-2	2,122	-0.09%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/28	2	37.95	2	38.15	38.10	0	2,105	0.00%
2020/04/27	0	0.00	4	38.11	38.00	-4	2,130	-0.19%
2020/04/24	2	37.70	2	38.25	37.40	0	2,117	0.00%
2020/04/23	1	37.85	4	37.65	38.00	-3	2,085	-0.14%
2020/04/22	1	35.50	4	36.05	36.15	-3	2,028	-0.15%
2020/04/21	1	36.40	1	35.40	35.80	0	2,027	0.00%
2020/04/20	0	0.00	7	36.60	36.70	-7	2,014	-0.35%
2020/04/17	5	36.24	3	36.50	36.05	2	2,004	0.10%
2020/04/16	0	0.00	1	36.05	36.30	-1	1,967	-0.05%
2020/04/14	1	34.50	1	35.00	34.85	0	1,961	0.00%
2020/04/13	2	34.70	3	34.23	34.20	-1	1,969	-0.05%
2020/04/10	1	33.85	7	33.94	33.95	-6	1,973	-0.30%
2020/04/09	5	33.99	37	34.07	34.00	-32	2,021	-1.58%
2020/04/08	6	32.29	7	32.90	33.55	-1	2,047	-0.05%
2020/04/07	5	31.05	2	31.05	31.05	3	1,988	0.15%
2020/04/06	1	30.45	3	30.33	30.30	-2	1,967	-0.10%
2020/04/01	0	0.00	1	30.50	30.55	-1	1,963	-0.05%
2020/03/31	8	31.02	4	30.91	30.55	4	2,010	0.20%
2020/03/30	6	29.22	1	28.55	30.00	5	2,044	0.24%
2020/03/27	10	30.29	0	0.00	29.80	10	2,060	0.49%
2020/03/26	12	29.46	2	29.40	29.80	10	2,169	0.46%
2020/03/25	3	30.32	2	29.90	30.20	1	2,239	0.04%
2020/03/24	1	28.45	0	0.00	28.35	1	2,193	0.05%
2020/03/23	1	26.85	0	0.00	26.80	1	2,186	0.05%
2020/03/20	4	28.30	3	28.28	28.05	1	2,267	0.04%
2020/03/19	5	26.56	3	26.55	26.55	2	2,263	0.09%
2020/03/18	17	30.35	3	29.90	29.50	14	2,254	0.62%
2020/03/17	2	32.50	0	0.00	32.45	2	2,220	0.09%
2020/03/16	9	38.12	10	37.65	36.05	-1	2,190	-0.05%
2020/03/13	7	36.99	7	37.54	40.00	0	2,216	0.00%
2020/03/12	8	41.73	8	43.31	41.00	0	2,237	0.00%
2020/03/11	0	0.00	10	45.39	44.85	-10	2,367	-0.42%
2020/03/10	0	0.00	4	45.89	45.85	-4	2,368	-0.17%
2020/03/09	4	45.39	0	0.00	44.75	4	2,348	0.17%
2020/03/05	0	0.00	2	46.60	46.70	-2	2,331	-0.09%
2020/03/02	3	43.45	2	43.88	44.25	1	2,358	0.04%
2020/02/27	3	43.83	4	43.85	43.90	-1	2,350	-0.04%
2020/02/26	1	45.55	4	45.60	45.85	-3	2,334	-0.13%
2020/02/25	1	45.90	2	46.20	45.80	-1	2,342	-0.04%
2020/02/24	5	46.90	0	0.00	46.70	5	2,338	0.21%
2020/02/21	7	47.57	4	47.31	47.60	3	2,331	0.13%
2020/02/20	3	46.82	4	47.15	46.80	-1	2,301	-0.04%
2020/02/19	2	46.88	0	0.00	46.60	2	2,306	0.09%
2020/02/18	1	47.30	0	0.00	46.80	1	2,295	0.04%
2020/02/17	0	0.00	5	46.65	46.70	-5	2,293	-0.22%
2020/02/14	0	0.00	2	46.70	46.55	-2	2,295	-0.09%
2020/02/13	0	0.00	5	46.88	46.30	-5	2,298	-0.22%
2020/02/12	2	46.43	0	0.00	46.70	2	2,323	0.09%
2020/02/11	11	46.56	6	46.82	46.30	5	2,333	0.21%
2020/02/10	0	0.00	1	44.30	44.65	-1	2,283	-0.04%
2020/02/07	4	45.24	0	0.00	44.65	4	2,292	0.17%
2020/02/06	3	46.00	0	0.00	45.65	3	2,300	0.13%
2020/02/05	3	45.43	1	45.05	45.05	2	2,313	0.09%
2020/02/04	0	0.00	18	45.22	45.30	-18	2,329	-0.77%
2020/02/03	22	42.18	12	41.85	43.10	10	2,510	0.40%
2020/01/31	5	44.82	9	45.60	45.00	-4	2,526	-0.16%
2020/01/30	20	46.44	10	45.80	45.65	10	2,545	0.39%
2020/01/20	2	50.65	7	50.61	50.70	-5	2,528	-0.20%
2020/01/17	2	51.05	0	0.00	50.90	2	2,538	0.08%
2020/01/16	3	51.23	3	51.10	51.20	0	2,553	0.00%
2020/01/15	1	51.40	0	0.00	51.40	1	2,661	0.04%
2020/01/14	2	52.05	10	52.20	52.10	-8	2,656	-0.30%
2020/01/13	0	0.00	3	52.00	52.00	-3	2,650	-0.11%
2020/01/10	3	51.47	0	0.00	51.80	3	2,669	0.11%
2020/01/09	5	51.36	3	51.70	51.60	2	2,667	0.07%
2020/01/08	5	50.98	3	51.40	50.60	2	2,652	0.08%
2020/01/07	18	51.28	3	51.07	51.20	15	2,638	0.57%
2020/01/06	12	51.21	0	0.00	51.20	12	2,617	0.46%
2020/01/03	13	52.40	106	52.85	52.20	-93	2,584	-3.60%	大賣/
2020/01/02	10	54.69	82	54.36	53.60	-72	2,523	-2.85%
2019/12/31	1	53.70	3	53.93	53.60	-2	2,439	-0.08%
2019/12/30	1	53.50	28	53.68	53.50	-27	2,426	-1.11%
2019/12/27	2	54.20	1	54.30	54.10	1	2,403	0.04%
2019/12/26	12	54.39	52	54.11	54.20	-40	2,384	-1.68%
2019/12/25	11	53.97	16	54.34	54.90	-5	2,323	-0.22%
2019/12/24	2	53.40	10	53.20	53.20	-8	2,263	-0.35%
2019/12/23	15	53.88	21	53.96	53.80	-6	2,231	-0.27%
2019/12/20	10	53.70	14	53.47	53.80	-4	2,094	-0.19%
2019/12/19	3	52.03	2	52.40	52.40	1	2,003	0.05%
2019/12/17	4	51.78	2	53.20	51.90	2	1,988	0.10%
2019/12/16	16	51.69	32	51.83	51.80	-16	1,893	-0.84%
2019/12/13	15	51.30	6	51.65	50.70	9	1,862	0.48%
2019/12/12	26	51.60	6	52.13	51.80	20	1,814	1.10%
2019/12/11	1	52.30	2	51.60	51.70	-1	1,778	-0.06%
2019/12/10	38	52.83	31	53.26	52.00	7	1,760	0.40%
2019/12/09	8	52.68	1	52.40	53.00	7	1,715	0.41%
2019/12/06	271	51.68	24	52.18	52.60	247	1,647	15.00%	大買/鉅額交易
2019/12/05	2	50.08	1	50.10	50.40	1	1,492	0.07%
2019/12/04	0	0.00	4	49.38	49.50	-4	1,507	-0.27%
2019/12/03	4	49.18	2	49.20	49.15	2	1,520	0.13%
2019/11/29	1	50.10	2	50.00	50.00	-1	1,513	-0.07%
2019/11/28	8	51.20	10	50.72	50.80	-2	1,502	-0.13%
2019/11/27	0	0.00	1	49.90	50.00	-1	1,481	-0.07%
2019/11/21	0	0.00	12	47.62	49.40	-12	1,452	-0.83%
2019/11/20	1	48.60	1	48.00	48.00	0	1,448	0.00%
2019/11/19	1	48.65	0	0.00	48.40	1	1,473	0.07%
2019/11/18	2	48.45	0.1	48.65	48.45	1.9	1,506	0.13%
2019/11/11	1	51.80	1	49.60	49.60	0	1,625	0.00%
2019/11/08	3	50.70	0	0.00	50.90	3	1,632	0.18%
2019/11/04	0	0.00	2.3	51.19	51.30	-2.3	1,613	-0.14%
2019/11/01	2	51.20	1.8	51.29	50.90	0.2	1,578	0.01%
2019/10/31	19	52.51	17	51.85	51.00	2	1,571	0.13%
2019/10/30	0	0.00	3	50.23	50.30	-3	1,372	-0.22%
2019/10/29	0	0.00	8	50.60	49.10	-8	1,351	-0.59%
2019/10/25	0	0.00	1	49.00	49.00	-1	1,335	-0.07%
2019/10/24	1	49.30	0	0.00	49.80	1	1,334	0.07%
2019/10/23	2	49.13	19	49.31	49.30	-17	1,357	-1.25%
2019/10/22	5	46.99	0	0.00	47.05	5	1,301	0.38%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/15	1	45.70	3	46.00	46.20	-2	1,405	-0.14%
2019/10/04	1	45.70	0	0.00	45.60	1	1,557	0.06%
2019/10/02	0	0.00	1	46.40	46.40	-1	1,578	-0.06%
2019/10/01	1	45.90	1	46.10	45.80	0	1,591	0.00%
2019/09/24	3	47.80	0	0.00	47.65	3	1,660	0.18%
2019/09/20	0	0.00	1	47.10	47.10	-1	1,712	-0.06%
2019/09/18	1	46.55	2	46.68	46.65	-1	1,740	-0.06%
2019/09/17	2	45.90	0	0.00	45.90	2	1,743	0.11%
2019/09/16	1	45.65	0	0.00	45.60	1	1,777	0.06%
2019/09/10	0	0.00	2	46.10	45.90	-2	1,867	-0.11%
2019/09/09	1	46.50	0	0.00	46.00	1	1,887	0.05%
2019/09/04	0	0.00	1	46.85	46.90	-1	1,891	-0.05%
2019/09/02	1	46.20	4	46.76	46.85	-3	1,960	-0.15%
2019/08/30	0	0.00	6	46.80	46.40	-6	1,972	-0.30%
2019/08/28	0	0.00	1	45.50	45.40	-1	2,012	-0.05%
2019/08/27	3	44.70	0	0.00	44.70	3	2,044	0.15%
2019/08/26	1	44.70	0	0.00	44.55	1	2,095	0.05%
2019/08/22	0	0.00	3	46.72	46.65	-3	2,235	-0.13%
2019/08/21	4	46.18	2	46.28	46.30	2	2,219	0.09%
2019/08/20	7	45.87	1	45.95	45.05	6	2,197	0.27%
2019/08/19	6	45.00	8	44.64	45.85	-2	2,160	-0.09%
2019/08/16	1	42.20	1	42.45	43.50	0	2,130	0.00%
2019/08/15	3	43.27	1	43.10	43.05	2	2,112	0.09%
2019/08/14	39	44.73	8	44.71	44.50	31	2,092	1.48%
2019/08/13	6	45.38	20	44.92	45.00	-14	2,075	-0.67%
2019/08/12	2	48.00	3	47.52	47.30	-1	2,045	-0.05%
2019/08/07	1	44.90	0	0.00	44.90	1	2,064	0.05%
2019/08/06	19	44.28	2	44.25	44.95	17	2,108	0.81%
2019/08/05	11	45.47	13	45.85	45.15	-2	2,209	-0.09%
2019/08/02	10	47.18	28	47.03	47.00	-18	2,269	-0.79%
2019/08/01	7	49.64	7	49.50	49.20	0	2,335	0.00%
2019/07/30	5	48.88	0	0.00	48.85	5	2,390	0.21%
2019/07/29	0	0.00	5	49.34	48.85	-5	2,388	-0.21%
2019/07/26	2	50.35	3	50.20	50.20	-1	2,372	-0.04%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	2	53.00	3	53.00	53.00	-1	2,352	-0.04%
2019/07/23	9	52.31	0	0.00	52.40	9	2,332	0.39%
2019/07/22	2	51.40	0	0.00	51.40	2	2,300	0.09%
2019/07/19	1	51.40	1	51.20	51.40	0	2,286	0.00%
2019/07/18	2	51.55	8	51.05	51.00	-6	2,325	-0.26%
2019/07/17	5	52.30	1	52.00	52.10	4	2,327	0.17%
2019/07/16	1	53.80	0	0.00	53.10	1	2,338	0.04%
2019/07/15	1	51.80	3	52.50	52.80	-2	2,307	-0.09%
2019/07/12	4	51.35	1	51.40	51.40	3	2,282	0.13%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/10	1	51.50	0	0.00	51.50	1	2,265	0.04%
2019/07/08	0	0.00	1	51.60	51.60	-1	2,304	-0.04%
2019/07/05	1	50.90	3	51.70	51.60	-2	2,386	-0.08%
2019/07/04	1	51.60	1	51.50	51.40	0	2,456	0.00%
2019/07/03	1	50.90	0	0.00	50.80	1	2,490	0.04%
2019/07/01	3	51.27	26	50.71	51.50	-23	2,521	-0.91%
2019/06/28	2	49.50	3	49.83	49.80	-1	2,535	-0.04%
2019/06/27	8.2	49.80	40	49.83	49.50	-31.8	2,591	-1.23%
2019/06/26	0	0.00	46	48.64	48.80	-46	2,581	-1.78%
2019/06/24	1	47.10	2	47.58	47.50	-1	2,665	-0.04%
2019/06/21	2	46.60	5	46.85	47.60	-3	2,686	-0.11%
2019/06/20	5	46.65	3	46.82	47.40	2	2,689	0.07%
2019/06/19	4	46.58	3	46.55	45.85	1	2,790	0.04%
2019/06/17	9	44.02	25	44.05	43.80	-16	2,894	-0.55%
2019/06/14	4	44.48	0	0.00	44.35	4	2,901	0.14%
2019/06/13	2	44.98	2	45.05	45.05	0	2,920	0.00%
2019/06/12	6	44.47	12	44.39	44.50	-6	2,939	-0.20%
2019/06/11	21	43.84	3	44.20	44.00	18	2,958	0.61%
2019/06/10	10	43.10	2	42.85	42.85	8	2,927	0.27%
2019/06/06	5	42.00	0	0.00	41.75	5	2,908	0.17%
2019/06/05	7	42.46	1	43.10	42.05	6	2,901	0.21%
2019/06/04	1	42.45	0	0.00	42.30	1	2,908	0.03%
2019/06/03	1	42.45	0	0.00	42.55	1	2,897	0.03%
2019/05/31	31	43.75	0	0.00	43.00	31	2,876	1.08%
2019/05/30	1	43.10	0	0.00	43.50	1	2,833	0.04%
2019/05/29	7	43.29	2	43.88	43.00	5	2,814	0.18%
2019/05/27	17	48.55	1	47.70	48.10	16	2,749	0.58%
2019/05/23	0	0.00	23	47.52	47.50	-23	2,789	-0.82%
2019/05/22	0	0.00	1	48.90	48.40	-1	2,832	-0.04%
2019/05/20	3	47.52	0	0.00	48.00	3	2,885	0.10%
2019/05/17	0	0.00	1	48.50	48.10	-1	2,931	-0.03%
2019/05/14	25	47.75	3	47.92	48.25	22	3,079	0.71%
2019/05/13	19	50.08	0	0.00	48.80	19	3,220	0.59%
2019/05/10	27	54.83	3	55.20	54.20	24	3,442	0.70%
2019/05/09	9	56.30	10	56.78	56.40	-1	3,402	-0.03%
2019/05/08	1	55.90	1	56.30	55.80	0	3,357	0.00%
2019/05/07	0	0.00	5	56.90	57.00	-5	3,421	-0.15%
2019/05/06	0	0.00	1	55.00	55.00	-1	3,487	-0.03%
2019/05/02	8	55.25	0	56.00	55.30	8	3,742	0.21%
2019/04/30	0	0.00	11	54.65	55.80	-11	3,736	-0.29%
2019/04/29	9	55.77	2	55.20	55.00	7	3,738	0.19%
2019/04/25	10	57.99	0	0.00	58.10	10	3,745	0.27%
2019/04/24	13	58.35	11	58.08	57.80	2	3,777	0.05%
2019/04/23	3	58.40	1	58.40	58.60	2	3,744	0.05%
2019/04/22	7	58.40	25	58.12	58.20	-18	3,724	-0.48%
2019/04/19	13	56.64	0	0.00	57.20	13	3,695	0.35%
2019/04/18	1	56.10	3	57.83	56.10	-2	3,686	-0.05%
2019/04/17	1	57.20	2	57.55	57.40	-1	3,686	-0.03%
2019/04/16	6	57.08	2	57.10	57.20	4	3,696	0.11%
2019/04/15	3	56.60	4	56.90	56.90	-1	3,746	-0.03%
2019/04/12	12	57.96	13	56.87	56.10	-1	3,810	-0.03%
2019/04/11	5	57.70	19	58.07	58.30	-14	3,846	-0.36%
2019/04/10	25	58.22	11	58.03	57.70	14	3,825	0.37%
2019/04/09	4	56.70	5	57.20	57.60	-1	3,756	-0.03%
2019/04/08	7	56.70	1	56.50	56.50	6	3,736	0.16%
2019/04/03	9	57.34	11	57.50	57.10	-2	3,740	-0.05%
2019/04/02	3	56.70	0	0.00	56.70	3	3,744	0.08%
2019/04/01	7	56.56	3	56.93	55.60	4	3,739	0.11%
2019/03/29	5	56.04	5	55.92	56.20	0	3,683	0.00%
2019/03/28	1	56.10	3	56.00	55.10	-2	3,681	-0.05%
2019/03/27	1	56.10	2	56.10	56.10	-1	3,659	-0.03%
2019/03/26	2	54.90	3	54.47	54.20	-1	3,655	-0.03%
2019/03/25	1	55.10	4	54.83	54.80	-3	3,697	-0.08%
2019/03/22	15	55.13	22	55.45	55.40	-7	3,689	-0.19%
2019/03/21	5	52.96	5	53.22	53.60	0	3,598	0.00%
2019/03/20	4	51.73	0	0.00	51.40	4	3,496	0.11%
2019/03/19	3	52.30	10	52.10	52.30	-7	3,533	-0.20%
2019/03/18	6	52.30	3	52.63	52.80	3	3,527	0.09%
2019/03/15	15	52.90	1	53.40	52.90	14	3,552	0.39%
2019/03/14	6	52.75	1	53.70	52.40	5	3,541	0.14%
2019/03/13	3	53.50	0	0.00	53.50	3	3,576	0.08%
2019/03/12	5.5	53.67	0	0.00	53.70	5.5	3,626	0.15%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/08	2	53.75	0	0.00	53.40	2	3,794	0.05%
2019/03/07	1.5	55.47	1	55.00	54.90	0.5	3,841	0.01%
2019/03/06	6	56.10	0	0.00	56.10	6	3,965	0.15%
2019/03/04	4	56.05	2	56.00	56.10	2	4,347	0.05%
2019/02/27	3	56.57	2	55.80	55.50	1	4,376	0.02%
2019/02/26	1	57.00	1	57.90	57.00	0	4,368	0.00%
2019/02/25	0	0.00	1	57.50	57.70	-1	4,435	-0.02%
2019/02/22	8	57.44	0	0.00	57.00	8	4,468	0.18%
2019/02/21	5	57.40	2	58.20	57.70	3	4,510	0.07%
2019/02/20	8	58.65	6	58.88	58.40	2	4,587	0.04%
2019/02/19	1	57.80	1	58.70	57.80	0	4,618	0.00%
2019/02/18	5	58.00	19	57.89	58.10	-14	4,662	-0.30%
2019/02/15	31	59.86	11	59.52	58.70	20	4,726	0.42%
2019/02/14	6	58.97	3	58.70	58.90	3	4,714	0.06%
2019/02/13	9	59.64	23	59.73	58.70	-14	4,705	-0.30%
2019/02/12	23	59.09	4	58.85	58.70	19	4,638	0.41%
2019/02/11	9	59.01	29	60.24	59.10	-20	4,518	-0.44%
2019/01/30	0	0.00	2	56.60	56.00	-2	4,261	-0.05%
2019/01/29	3	56.37	3	56.27	56.60	0	4,265	0.00%
2019/01/28	2	55.60	19	55.86	55.50	-17	4,233	-0.40%
2019/01/25	8	54.06	4	55.15	53.50	4	4,227	0.09%
2019/01/24	20	55.47	21	57.50	54.90	-1	4,223	-0.02%
2019/01/22	5	54.70	0	0.00	53.10	5	4,155	0.12%
2019/01/21	2	54.80	2	54.15	54.80	0	4,151	0.00%
2019/01/18	1	53.70	1	53.50	53.70	0	4,164	0.00%
2019/01/17	13	54.15	0	0.00	53.30	13	4,207	0.31%
2019/01/16	3	55.70	15	55.24	55.60	-12	4,179	-0.29%
2019/01/15	3	53.40	2	53.35	53.40	1	4,146	0.02%
2019/01/14	3	52.43	7	53.30	52.10	-4	4,149	-0.10%
2019/01/11	1	52.80	1	53.40	52.80	0	4,159	0.00%
2019/01/10	1	52.90	1	53.30	52.70	0	4,176	0.00%
2019/01/09	6	54.02	2	53.95	53.70	4	4,193	0.10%
2019/01/08	6	55.47	4	56.13	54.40	2	4,219	0.05%
2019/01/07	25	54.12	9	54.88	55.10	16	4,241	0.38%
2019/01/04	5	52.54	25	53.16	54.50	-20	4,261	-0.47%
2019/01/03	6	53.92	13	53.54	54.00	-7	4,203	-0.17%
2019/01/02	7	52.66	15	53.27	52.30	-8	4,218	-0.19%
2018/12/28	0	0.00	1	51.70	51.10	-1	4,236	-0.02%
2018/12/27	2	51.60	5	51.80	51.60	-3	4,329	-0.07%
2018/12/26	1	51.20	2	51.65	50.30	-1	4,339	-0.02%
2018/12/25	2	50.45	2	50.60	51.10	0	4,319	0.00%
2018/12/24	4	49.75	8	50.91	51.00	-4	4,299	-0.09%
2018/12/22	1	48.35	2	49.03	49.60	-1	4,272	-0.02%
2018/12/21	0	0.00	1	48.45	48.70	-1	4,289	-0.02%
2018/12/20	1	47.80	1	48.05	47.70	0	4,276	0.00%
2018/12/19	17	47.66	0	0.00	47.45	17	4,266	0.40%
2018/12/18	6	49.47	46	48.89	49.00	-40	4,261	-0.94%
2018/12/17	1	51.20	13	50.97	51.30	-12	4,227	-0.28%
2018/12/14	5	51.56	0	0.00	52.00	5	4,278	0.12%
2018/12/13	2	54.00	2	53.80	54.00	0	4,328	0.00%
2018/12/12	32	54.83	26	54.90	54.20	6	4,413	0.14%
2018/12/11	14	52.47	0	0.00	52.00	14	4,355	0.32%
2018/12/10	4	51.20	6	51.92	51.20	-2	4,357	-0.05%
2018/12/07	3	54.53	4	54.60	54.60	-1	4,320	-0.02%
2018/12/06	8	52.69	3	54.70	53.50	5	4,357	0.11%
2018/12/05	8	56.75	1	57.00	56.60	7	4,290	0.16%
2018/12/04	8	59.54	2	59.40	58.90	6	4,250	0.14%
2018/12/03	13	60.03	15	60.39	60.80	-2	4,208	-0.05%
2018/11/30	11	57.64	12	57.18	56.80	-1	4,077	-0.02%
2018/11/29	9	56.80	13	57.42	56.40	-4	4,002	-0.10%
2018/11/28	9	56.19	17	56.25	56.60	-8	3,862	-0.21%
2018/11/27	4	53.70	5	53.20	53.50	-1	3,600	-0.03%
2018/11/26	12	51.11	2	51.20	51.30	10	3,471	0.29%
2018/11/23	1	51.20	13	50.50	49.50	-12	3,429	-0.35%
2018/11/22	1	50.20	11	51.72	50.20	-10	3,417	-0.29%
2018/11/21	21	50.66	16	50.94	51.00	5	3,355	0.15%
2018/11/20	6	50.93	6	50.57	50.20	0	3,337	0.00%
2018/11/19	19	49.07	13	49.57	50.30	6	3,274	0.18%
2018/11/16	1	47.65	2	48.83	47.00	-1	3,164	-0.03%
2018/11/15	19	47.79	181	48.04	48.10	-162	3,115	-5.20%	大賣/鉅額交易
2018/11/14	13	48.45	17	47.10	47.00	-4	3,072	-0.13%
2018/11/13	21	48.00	19	47.96	48.25	2	2,995	0.07%
2018/11/12	1	49.70	609	49.90	49.50	-608	2,945	-20.64%	大賣/鉅額交易
2018/11/08	12	53.43	17	53.65	52.90	-5	2,915	-0.17%
2018/11/07	22	52.25	21	51.65	52.90	1	2,858	0.03%
2018/11/06	6	51.57	14	49.57	48.55	-8	2,857	-0.28%
2018/11/05	9	51.13	17	50.82	50.60	-8	2,900	-0.28%
2018/11/02	9	51.49	2	51.25	50.30	7	2,981	0.23%
2018/11/01	363	50.16	2	47.40	49.70	361	2,907	12.42%	大買/鉅額交易
2018/10/31	56	44.97	26	45.28	46.30	30	2,809	1.07%
2018/10/30	4	40.70	34	40.23	43.25	-30	2,671	-1.12%
2018/10/29	7	39.90	8	39.49	39.35	-1	2,622	-0.04%
2018/10/26	1	40.30	0	0.00	40.00	1	2,641	0.04%
2018/10/25	1	39.25	3	39.57	39.50	-2	2,631	-0.08%
2018/10/24	0	0.00	1	42.85	42.75	-1	2,589	-0.04%
2018/10/23	0	0.00	1	43.30	43.65	-1	2,590	-0.04%
2018/10/18	27	45.65	15	44.73	44.75	12	2,656	0.45%
2018/10/17	10	47.60	10	46.28	46.40	0	2,647	0.00%
2018/10/16	14	47.77	14	47.31	47.35	0	2,642	0.00%
2018/10/15	0	0.00	1	45.95	47.70	-1	2,630	-0.04%
2018/10/12	0	0.00	1	44.20	44.60	-1	2,624	-0.04%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	49	48.16	20	48.05	48.20	29	2,583	1.12%
2018/10/08	3	50.18	5	53.90	50.00	-2	2,543	-0.08%
2018/10/05	7	54.47	4	55.65	52.90	3	2,508	0.12%
2018/10/03	0	0.00	4	60.88	61.10	-4	2,480	-0.16%
2018/10/01	2	61.25	21	61.18	61.40	-19	2,536	-0.75%
2018/09/28	7	60.40	5	60.60	59.90	2	2,592	0.08%
2018/09/26	5	62.70	1	64.30	62.90	4	2,760	0.14%
2018/09/25	8	63.20	6	62.30	64.50	2	2,983	0.07%
2018/09/21	5	59.26	1	61.20	61.20	4	3,091	0.13%
2018/09/20	38	59.91	41	58.85	58.70	-3	3,088	-0.10%
2018/09/18	5	60.56	2	60.65	59.80	3	3,060	0.10%
2018/09/17	5	64.08	1	63.50	64.00	4	2,995	0.13%
2018/09/14	2	65.60	7	65.99	66.80	-5	3,006	-0.17%
2018/09/13	2	64.30	3	65.00	64.20	-1	3,087	-0.03%
2018/09/12	38	66.09	19	63.33	63.20	19	3,396	0.56%
2018/09/10	6	67.63	0	0.00	67.30	6	3,515	0.17%
2018/09/07	1	72.00	11	71.51	70.00	-10	3,510	-0.28%
2018/09/06	1	72.20	1	73.10	73.00	0	3,508	0.00%
2018/09/05	1	72.60	0	0.00	72.60	1	3,559	0.03%
2018/09/03	2	73.00	4	73.00	72.60	-2	3,716	-0.05%
2018/08/31	1	74.10	3	74.17	73.50	-2	3,744	-0.05%
2018/08/30	2	74.60	42	74.55	74.40	-40	3,785	-1.06%
2018/08/29	0	0.00	4	75.45	75.20	-4	3,879	-0.10%
2018/08/27	1	72.50	10	73.95	74.40	-9	4,094	-0.22%
2018/08/24	1	69.10	1	69.90	69.90	0	4,453	0.00%
2018/08/22	21	69.28	0	0.00	69.60	21	4,783	0.44%
2018/08/21	0	0.00	3	69.00	69.70	-3	4,775	-0.06%
2018/08/20	3	66.60	20	69.20	67.20	-17	4,774	-0.36%
2018/08/17	0	0.00	1	70.00	70.00	-1	4,747	-0.02%
2018/08/16	0	0.00	120	70.19	70.00	-120	4,730	-2.54%	大賣/鉅額交易
2018/08/15	1	68.30	1	68.90	69.00	0	4,721	0.00%
2018/08/14	3	68.97	2	69.20	69.30	1	4,721	0.02%
2018/08/13	24	69.30	2	67.70	67.50	22	4,716	0.47%
2018/08/10	147	71.91	2	72.20	71.90	145	4,672	3.10%	大買/鉅額交易
2018/08/09	12	76.65	17	79.15	75.00	-5	4,613	-0.11%
2018/08/08	1	82.50	3	83.00	81.00	-2	4,537	-0.04%
2018/08/07	1	82.30	0	0.00	82.00	1	4,589	0.02%
2018/08/06	6	82.67	0	0.00	82.20	6	4,603	0.13%
2018/08/03	1	82.90	0	0.00	82.50	1	4,602	0.02%
2018/08/02	11	82.76	0	0.00	83.00	11	4,599	0.24%
2018/08/01	8	84.80	1	84.90	85.00	7	4,584	0.15%
2018/07/31	0	0.00	1	84.00	84.00	-1	4,577	-0.02%
2018/07/30	1	81.80	0	0.00	81.80	1	4,579	0.02%
2018/07/27	0	0.00	11	84.74	84.20	-11	4,571	-0.24%
2018/07/26	10	81.45	11	83.97	84.20	-1	4,568	-0.02%
2018/07/25	10	80.54	10	81.95	82.50	0	4,528	0.00%
2018/07/24	1	79.90	2	80.05	79.90	-1	4,505	-0.02%
2018/07/23	4	80.63	6	80.92	80.70	-2	4,511	-0.04%
2018/07/20	3	82.60	264	83.41	83.40	-261	4,512	-5.78%	大賣/鉅額交易
2018/07/19	67	82.65	1	82.50	82.40	66	4,496	1.47%
2018/07/18	42	85.12	0	0.00	84.30	42	4,522	0.93%
2018/07/17	15	87.30	0	0.00	85.10	15	4,520	0.33%
2018/07/16	3	89.20	0	0.00	87.10	3	4,515	0.07%
2018/07/13	8	87.95	6	89.10	90.40	2	4,511	0.04%
2018/07/12	2	85.40	13	87.61	88.40	-11	4,484	-0.25%
2018/07/11	1	86.50	1	87.20	85.60	0	4,481	0.00%
2018/07/10	14	88.54	28	87.48	87.00	-14	4,458	-0.31%
2018/07/09	26	88.96	8	89.46	88.90	18	4,442	0.41%
2018/07/06	16	90.01	11	86.32	88.90	5	4,457	0.11%
2018/07/05	8	94.51	5	91.76	88.50	3	4,481	0.07%
2018/07/04	38	94.31	3	93.03	93.30	35	4,367	0.80%
2018/07/03	11	93.26	15	95.27	97.20	-4	4,295	-0.09%
2018/07/02	4	89.75	4	90.53	90.60	0	4,073	0.00%
2018/06/29	2	86.40	9	86.09	86.40	-7	3,952	-0.18%
2018/06/28	7	85.09	11	84.37	86.50	-4	3,929	-0.10%
2018/06/27	10	86.94	16	85.73	83.80	-6	3,934	-0.15%
2018/06/26	43	82.29	2	81.75	83.00	41	3,878	1.06%
2018/06/25	15	83.21	2	84.00	83.50	13	3,882	0.33%
2018/06/22	34	86.52	2	88.00	83.50	32	3,944	0.81%
2018/06/21	15	89.06	14	89.69	87.00	1	3,871	0.03%
2018/06/20	13	85.97	19	86.73	88.30	-6	3,575	-0.17%
2018/06/19	10	80.70	0	0.00	80.30	10	3,420	0.29%
2018/06/15	1	82.40	0	0.00	81.80	1	3,442	0.03%
2018/06/14	1	83.00	1	83.90	82.50	0	3,464	0.00%
2018/06/13	4	84.80	0	0.00	83.40	4	3,466	0.12%
2018/06/12	5	87.00	5	86.90	86.40	0	3,437	0.00%
2018/06/11	4	85.75	3	86.67	86.10	1	3,374	0.03%
2018/06/08	3	83.40	2	83.80	83.40	1	3,373	0.03%
2018/06/07	2	83.55	28	84.25	85.40	-26	3,394	-0.77%
2018/06/06	44	81.97	65	83.58	84.30	-21	3,493	-0.60%
2018/06/05	12	81.45	18	82.08	80.50	-6	3,528	-0.17%
2018/06/04	13	85.01	2	86.55	83.50	11	3,721	0.30%
2018/06/01	74	87.86	129	89.16	87.30	-55	3,737	-1.47%	大賣/
2018/05/31	47	83.63	30	84.63	85.30	17	3,355	0.51%
2018/05/30	2	77.55	8	76.90	77.60	-6	3,089	-0.19%
2018/05/28	1	74.40	3	75.73	75.70	-2	3,108	-0.06%
2018/05/25	3	74.23	1	74.30	74.90	2	3,155	0.06%
2018/05/24	0	0.00	1	73.30	73.30	-1	3,149	-0.03%
2018/05/23	2	72.40	1	72.10	72.10	1	3,168	0.03%
2018/05/22	21	73.91	0	0.00	73.10	21	3,165	0.66%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/18	5	76.10	0	0.00	75.30	5	3,191	0.16%
2018/05/17	5	77.70	6	77.45	77.50	-1	3,207	-0.03%
2018/05/16	2	76.75	1	76.50	76.50	1	3,200	0.03%
2018/05/15	3	78.57	24	78.90	77.90	-21	3,201	-0.66%
2018/05/11	0	0.00	1	75.30	75.30	-1	3,203	-0.03%
2018/05/10	1	74.70	2	75.95	75.70	-1	3,203	-0.03%
2018/05/09	1	73.20	2	74.60	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2	74.00	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	2	72.55	72.60	-2	3,219	-0.06%
2018/05/03	1	71.40	2	71.90	71.10	-1	3,215	-0.03%
2018/05/02	3	70.27	12	70.20	71.60	-9	3,218	-0.28%
2018/04/27	2	67.15	1	67.20	67.80	1	3,242	0.03%
2018/04/25	0	0.00	1	69.40	69.40	-1	3,290	-0.03%
2018/04/24	9	70.09	4	70.48	68.50	5	3,283	0.15%
2018/04/23	1	76.60	1	75.30	74.50	0	3,240	0.00%
2018/04/20	1	77.80	0	0.00	77.40	1	3,243	0.03%
2018/04/19	0	0.00	2	78.10	77.70	-2	3,236	-0.06%
2018/04/18	33	74.95	41	76.12	74.60	-8	3,224	-0.25%
2018/04/17	2	75.85	12	75.80	75.10	-10	3,260	-0.31%
2018/04/16	1	78.80	3	80.30	79.10	-2	3,243	-0.06%
2018/04/13	0	0.00	9	80.39	80.50	-9	3,278	-0.27%
2018/04/12	1	80.40	1	80.30	80.00	0	3,293	0.00%
2018/04/11	31	80.40	18	80.28	79.90	13	3,357	0.39%
2018/04/10	5	76.70	5	75.90	75.90	0	3,340	0.00%
2018/04/03	2	76.80	0	0.00	77.60	2	3,557	0.06%
2018/04/02	2	76.55	1	76.60	76.60	1	3,562	0.03%
2018/03/31	0	0.00	15	79.10	79.00	-15	3,543	-0.42%
2018/03/30	5	79.76	4	81.03	78.80	1	3,559	0.03%
2018/03/29	2	78.40	0	0.00	78.00	2	3,533	0.06%
2018/03/28	33	80.73	1	79.30	78.60	32	3,525	0.91%
2018/03/27	2	82.45	10	82.21	81.70	-8	3,505	-0.23%
2018/03/26	30	78.30	17	79.66	79.00	13	3,489	0.37%
2018/03/23	12	77.35	0	0.00	77.10	12	3,472	0.35%
2018/03/22	3	80.37	0	0.00	79.80	3	3,464	0.09%
2018/03/21	2	80.70	5	81.04	81.50	-3	3,481	-0.09%
2018/03/20	1	80.50	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	80.90	0	0.00	81.10	1	3,476	0.03%
2018/03/16	1	82.20	3	82.80	81.30	-2	3,516	-0.06%
2018/03/15	1	82.50	0	0.00	82.20	1	3,546	0.03%
2018/03/14	4	83.23	0	0.00	82.10	4	3,527	0.11%
2018/03/13	0	0.00	3	84.70	85.50	-3	3,518	-0.09%
2018/03/12	11	85.35	6	83.15	82.60	5	3,530	0.14%
2018/03/09	15	82.03	20	81.92	81.60	-5	3,432	-0.15%
2018/03/08	3	80.00	28	80.05	82.80	-25	3,360	-0.74%
2018/03/07	9	76.27	28	75.70	75.30	-19	3,080	-0.62%
2018/03/05	0	0.00	5	72.28	71.90	-5	2,989	-0.17%
2018/03/02	2	73.00	8	72.68	73.30	-6	3,086	-0.19%
2018/03/01	2	72.60	30	71.54	73.10	-28	3,064	-0.91%
2018/02/27	46	70.12	28	71.45	71.00	18	3,039	0.59%
2018/02/26	0	0.00	8	68.78	68.30	-8	3,012	-0.27%
2018/02/23	38	68.68	1	68.90	68.50	37	3,132	1.18%
2018/02/21	0	0.00	2	67.00	67.00	-2	3,266	-0.06%
2018/02/09	1	61.20	0	0.00	61.20	1	3,337	0.03%
2018/02/08	0	0.00	3	61.87	61.70	-3	3,313	-0.09%
2018/02/07	1	63.50	11	62.14	62.00	-10	3,319	-0.30%
2018/02/06	2	60.85	0	0.00	62.10	2	3,331	0.06%
2018/02/05	1	67.90	0	0.00	67.50	1	3,291	0.03%
2018/02/02	2	70.20	0	0.00	70.10	2	3,332	0.06%
2018/02/01	8	71.71	1	71.70	70.60	7	3,455	0.20%
2018/01/31	0	0.00	7	71.39	72.10	-7	3,628	-0.19%
2018/01/30	3	71.67	3	71.67	71.10	0	3,819	0.00%
2018/01/29	1	70.80	3	71.30	71.50	-2	3,853	-0.05%
2018/01/26	1	70.60	0	0.00	70.60	1	3,937	0.03%
2018/01/25	7	71.33	3	71.67	71.10	4	4,028	0.10%
2018/01/23	3	71.43	1	72.00	71.00	2	4,148	0.05%
2018/01/22	7	69.29	1	69.60	69.60	6	4,185	0.14%
2018/01/19	6	70.62	1	70.60	70.60	5	4,283	0.12%
2018/01/18	14	71.94	1	71.90	71.90	13	4,332	0.30%
2018/01/17	4	71.80	2	71.85	71.50	2	4,412	0.05%
2018/01/16	2	71.90	0	0.00	73.10	2	4,416	0.05%
2018/01/15	1	71.10	1	71.70	72.00	0	4,443	0.00%
2018/01/12	0	0.00	2	72.65	72.50	-2	4,572	-0.04%
2018/01/11	2	70.35	4	71.45	69.90	-2	4,595	-0.04%
2018/01/10	4	71.90	2	72.25	71.10	2	4,588	0.04%
2018/01/09	127	74.39	1	74.40	73.80	126	4,654	2.71%	大買/鉅額交易
2018/01/08	12	79.18	22	77.97	77.00	-10	4,645	-0.22%
2018/01/05	2	79.30	3	79.20	80.00	-1	4,683	-0.02%
2018/01/04	1	75.90	6	77.98	78.60	-5	4,733	-0.11%
2018/01/03	4	75.18	5	76.42	75.80	-1	4,721	-0.02%
2018/01/02	8	73.79	15	74.46	75.30	-7	4,673	-0.15%