台半 (5425)-國票-安和券商分點個股進出

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
--
漲幅
0.00%
成交量
868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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/02	0	0.00	5	72.22	72.00	-5	2,521	-0.20%
2024/04/30	1	73.50	1	73.70	73.00	0	2,551	0.00%
2024/04/29	0	0.00	1	71.80	72.00	-1	2,611	-0.04%
2024/04/26	6	70.12	1	70.90	70.10	5	2,621	0.19%
2024/04/23	4	68.20	0	0.00	68.40	4	2,873	0.14%
2024/04/19	0	0.00	3	71.00	71.10	-3	2,935	-0.10%
2024/04/18	1	74.90	1	74.70	74.90	0	2,947	0.00%
2024/04/17	1	75.10	1	74.60	74.60	0	2,992	0.00%
2024/04/16	2	74.00	3	75.57	74.00	-1	3,018	-0.03%
2024/04/15	3	79.30	3	77.50	77.50	0	3,006	0.00%
2024/04/12	75	79.46	68	79.93	80.80	7	2,970	0.24%
2024/04/11	0	0.00	1	77.50	78.20	-1	2,887	-0.03%
2024/04/09	0	0.00	10	77.40	77.00	-10	3,007	-0.33%
2024/04/08	31	77.43	30	77.30	77.20	1	3,114	0.03%
2024/04/02	0	0.00	1	74.90	74.90	-1	3,161	-0.03%
2024/04/01	1	75.70	1	75.40	75.50	0	3,250	0.00%
2024/03/29	10	74.10	0	0.00	74.10	10	3,357	0.30%
2024/03/28	1	75.30	0	0.00	75.20	1	3,694	0.03%
2024/03/27	10	75.10	0	0.00	75.20	10	3,814	0.26%
2024/03/22	0	0.00	1	77.10	77.10	-1	4,359	-0.02%
2024/03/20	0	0.00	2	76.10	76.10	-2	5,479	-0.04%
2024/03/18	1	73.80	1	74.00	75.90	0	5,723	0.00%
2024/03/15	10	75.60	0	0.00	75.30	10	5,705	0.18%
2024/03/13	1	77.80	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.80	1	77.50	77.50	0	5,706	0.00%
2024/03/08	6	77.23	0	0.00	75.40	6	5,692	0.11%
2024/03/07	21	76.05	0	0.00	75.50	21	5,612	0.37%
2024/03/06	0	0.00	25	79.00	78.50	-25	5,601	-0.45%
2024/03/05	0	0.00	1	79.20	78.80	-1	5,789	-0.02%
2024/03/04	6	78.70	289	78.80	78.80	-283	5,776	-4.90%	大賣/鉅額交易
2024/03/01	8	79.71	0	0.00	79.40	8	5,737	0.14%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/26	0	0.00	11	81.53	81.60	-11	5,735	-0.19%
2024/02/23	5	82.24	111	83.22	81.80	-106	5,735	-1.85%	大賣/鉅額交易
2024/02/22	2	83.90	227	83.21	83.00	-225	5,713	-3.94%	大賣/鉅額交易
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/19	1	84.00	57	83.98	83.60	-56	5,699	-0.98%
2024/02/16	50	83.00	4	83.10	82.80	46	5,689	0.81%
2024/02/02	0	0.00	12	81.50	81.50	-12	5,619	-0.21%
2024/02/01	1	81.10	1	80.80	81.10	0	5,611	0.00%
2024/01/31	0	0.00	4	82.25	80.50	-4	5,604	-0.07%
2024/01/30	0	0.00	1	81.10	80.70	-1	5,561	-0.02%
2024/01/29	1	81.20	0	0.00	81.60	1	5,557	0.02%
2024/01/26	1	81.20	0	0.00	80.70	1	5,553	0.02%
2024/01/24	0	0.00	1	82.60	82.60	-1	5,542	-0.02%
2024/01/23	0	0.00	24	81.75	82.30	-24	5,574	-0.43%
2024/01/22	0	0.00	9	81.06	80.90	-9	5,491	-0.16%
2024/01/19	4	80.08	11	80.25	80.30	-7	5,484	-0.13%
2024/01/18	69	81.52	61	79.86	79.70	8	5,463	0.15%
2024/01/17	710	83.62	2	84.10	80.60	708	5,434	13.03%	大買/鉅額交易
2024/01/16	4	82.50	3	82.47	82.90	1	5,235	0.02%
2024/01/15	3	82.17	177	80.98	82.10	-174	5,178	-3.36%	大賣/鉅額交易
2024/01/11	3	81.37	0	0.00	82.20	3	5,125	0.06%
2024/01/10	1	82.00	0	0.00	81.20	1	5,123	0.02%
2024/01/09	1	83.50	54	82.83	82.60	-53	5,093	-1.04%
2024/01/08	0	0.00	14	82.83	82.70	-14	5,094	-0.27%
2024/01/05	2	83.90	140	83.99	83.10	-138	5,086	-2.71%	大賣/鉅額交易
2024/01/04	11	85.15	1	86.20	85.20	10	5,016	0.20%
2024/01/03	11	84.67	20	84.20	84.90	-9	4,961	-0.18%
2024/01/02	18	88.77	0	0.00	87.20	18	4,828	0.37%
2023/12/28	6	91.68	1	91.70	91.10	5	4,675	0.11%
2023/12/27	21	93.29	50	93.76	92.80	-29	4,640	-0.62%
2023/12/26	27	94.93	45	94.03	94.60	-18	4,553	-0.40%
2023/12/25	218	96.42	149	96.60	94.90	69	4,436	1.56%	大買/大賣/
2023/12/22	40	93.64	3	94.33	94.60	37	4,094	0.90%
2023/12/21	5	92.78	132	93.55	92.20	-127	3,995	-3.18%	大賣/鉅額交易
2023/12/20	81	94.80	460.1	94.17	94.60	-379.1	3,900	-9.72%	大賣/鉅額交易
2023/12/19	65	91.13	268	90.29	92.60	-203	3,620	-5.61%	大賣/鉅額交易
2023/12/18	199	92.01	25	93.43	91.20	174	3,524	4.94%	大買/鉅額交易
2023/12/15	811	96.97	286	97.39	93.20	525	3,309	15.86%	大買/大賣/鉅額交易
2023/12/14	180	90.78	29	88.55	92.00	151	2,412	6.26%	大買/鉅額交易
2023/12/13	6	86.55	0	0.00	86.20	6	2,115	0.28%
2023/12/12	12	87.16	1	86.80	86.30	11	2,146	0.51%
2023/12/11	8	87.10	1	85.90	87.20	7	2,148	0.33%
2023/12/06	1	84.60	0	0.00	84.80	1	2,298	0.04%
2023/12/01	2	86.80	17	87.75	87.50	-15	2,320	-0.65%
2023/11/30	26	87.92	71	88.11	88.80	-45	2,341	-1.92%
2023/11/24	1	84.90	1	86.00	84.60	0	2,286	0.00%
2023/11/22	1	83.80	2	83.75	83.80	-1	2,200	-0.05%
2023/11/21	4	83.88	3	83.20	82.80	1	2,207	0.05%
2023/11/20	0	0.00	3	83.13	83.40	-3	2,225	-0.13%
2023/11/10	7	78.80	0	0.00	78.80	7	2,371	0.30%
2023/11/07	1	80.50	1	80.80	80.50	0	2,644	0.00%
2023/11/03	1	80.00	1	81.10	80.20	0	2,887	0.00%
2023/11/02	0	0.00	2	79.15	80.20	-2	2,942	-0.07%
2023/11/01	1	78.00	0	0.00	77.90	1	2,958	0.03%
2023/10/31	2	78.35	0	0.00	77.80	2	3,001	0.07%
2023/10/27	1	81.70	0	0.00	81.30	1	3,158	0.03%
2023/10/20	5	81.60	5	81.68	81.70	0	3,509	0.00%
2023/10/19	5	84.02	7	84.29	83.70	-2	3,601	-0.06%
2023/10/18	7	85.60	3	85.43	85.60	4	3,746	0.11%
2023/10/17	2	83.60	2	84.25	83.40	0	3,900	0.00%
2023/10/13	0	0.00	1	85.10	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	2	83.50	84.00	-2	4,315	-0.05%
2023/10/11	0	0.00	4	83.35	83.20	-4	4,405	-0.09%
2023/10/05	1	83.30	0	0.00	83.10	1	4,808	0.02%
2023/10/03	2	83.55	0	0.00	82.90	2	5,183	0.04%
2023/10/02	1	85.70	0	0.00	84.80	1	5,213	0.02%
2023/09/26	7	86.27	5	85.00	85.00	2	5,497	0.04%
2023/09/25	0	0.00	4	86.00	86.60	-4	5,562	-0.07%
2023/09/21	1	82.20	0	0.00	82.40	1	5,594	0.02%
2023/09/19	2	86.25	0	0.00	85.60	2	5,754	0.03%
2023/09/18	0	0.00	9	86.80	86.70	-9	5,810	-0.15%
2023/09/15	1	86.30	0	0.00	86.40	1	6,051	0.02%
2023/09/14	1	86.40	6	87.35	86.90	-5	6,173	-0.08%
2023/09/13	4	87.18	1	87.90	87.50	3	6,227	0.05%
2023/09/12	0	0.00	1	86.50	86.50	-1	6,296	-0.02%
2023/09/08	6	84.90	4	85.20	84.70	2	6,557	0.03%
2023/09/07	1	85.30	2	85.60	85.20	-1	6,812	-0.01%
2023/09/05	6	85.58	0	0.00	85.60	6	7,622	0.08%
2023/09/01	0	0.00	1	84.20	83.50	-1	7,591	-0.01%
2023/08/31	1	83.90	2	84.20	83.70	-1	7,636	-0.01%
2023/08/30	4	82.70	5	83.68	84.40	-1	7,680	-0.01%
2023/08/28	10	80.20	0	0.00	80.20	10	7,699	0.13%
2023/08/24	6	80.78	2	80.70	80.50	4	7,854	0.05%
2023/08/23	0	0.00	6	80.10	80.70	-6	8,037	-0.07%
2023/08/22	21	81.17	22	80.52	80.30	-1	8,098	-0.01%
2023/08/21	13	81.02	14	80.52	80.20	-1	8,153	-0.01%
2023/08/18	11	81.44	4	80.55	80.30	7	8,174	0.09%
2023/08/17	5	80.80	1	79.30	81.30	4	8,228	0.05%
2023/08/16	3	77.20	3	78.27	78.20	0	8,189	0.00%
2023/08/15	2.2	78.05	5	78.40	78.40	-2.8	8,194	-0.03%
2023/08/14	0.1	78.00	12	77.93	78.50	-11.9	8,212	-0.14%
2023/08/11	2.1	80.62	8	81.11	80.20	-5.9	8,140	-0.07%
2023/08/10	8	81.45	0	0.00	81.10	8	8,148	0.10%
2023/08/09	12.1	82.10	0	0.00	83.40	12.1	8,124	0.15%
2023/08/08	30.1	86.00	0	0.00	85.70	30.1	7,979	0.38%
2023/08/07	1	87.30	3	87.23	87.40	-2	7,986	-0.03%
2023/08/04	3	86.53	0	0.00	86.50	3	8,015	0.04%
2023/08/02	6	88.72	5	89.58	87.60	1	8,097	0.01%
2023/07/31	2	88.70	22	88.19	88.30	-20	7,987	-0.25%
2023/07/28	3	89.97	63	90.04	90.30	-60	7,921	-0.76%
2023/07/27	0	0.00	4	91.28	90.80	-4	7,957	-0.05%
2023/07/26	4	93.78	0	0.00	93.60	4	8,076	0.05%
2023/07/25	1	95.20	1	93.76	94.20	0	8,096	0.00%
2023/07/24	4.2	94.72	0	0.00	94.00	4.2	8,104	0.05%
2023/07/21	8	97.04	3	96.87	96.50	5	8,127	0.06%
2023/07/20	3	99.27	4	98.53	99.30	-1	8,221	-0.01%
2023/07/19	4	98.20	2	98.95	97.20	2	8,249	0.02%
2023/07/18	18	100.17	8.3	100.22	99.00	9.7	8,411	0.12%
2023/07/17	4	101.88	13	102.27	101.50	-9	8,285	-0.11%
2023/07/14	5	99.96	9	100.03	99.80	-4	8,170	-0.05%
2023/07/13	54	99.26	3	99.87	98.60	51	8,150	0.63%
2023/07/12	97	101.95	101	101.03	98.80	-4	8,068	-0.05%	大賣/
2023/07/11	11	100.95	14	100.57	101.00	-3	7,945	-0.04%
2023/07/10	1	96.70	0	0.00	96.10	1	7,693	0.01%
2023/07/07	4	95.30	17	95.12	95.50	-13	7,880	-0.16%
2023/07/06	2	96.65	8	96.95	96.50	-6	8,073	-0.07%
2023/07/05	16	98.79	6	99.55	97.60	10	8,410	0.12%
2023/07/04	10	98.21	8	98.79	98.10	2	8,317	0.02%
2023/07/03	4	98.50	10	99.18	99.00	-6	8,269	-0.07%
2023/06/30	1	96.60	5	97.20	97.10	-4	8,280	-0.05%
2023/06/28	0	0.00	15	97.33	95.20	-15	8,620	-0.17%
2023/06/27	11	97.00	0	0.00	96.10	11	8,836	0.12%
2023/06/26	5	97.68	2	99.20	97.30	3	8,955	0.03%
2023/06/21	7	101.21	15	101.50	99.00	-8	9,123	-0.09%
2023/06/20	11	98.28	12	97.84	99.80	-1	9,440	-0.01%
2023/06/19	22	96.94	1	97.30	97.00	21	9,743	0.22%
2023/06/16	49	97.99	50	97.44	97.00	-1	9,932	-0.01%
2023/06/15	10	100.41	18	99.88	99.60	-8	9,969	-0.08%
2023/06/14	34	100.95	38	101.23	99.50	-4	10,122	-0.04%
2023/06/13	55	104.13	33	103.88	103.00	22	10,142	0.22%
2023/06/12	25	104.38	154	103.49	103.00	-129	10,296	-1.25%	大賣/鉅額交易
2023/06/09	198	98.64	85.2	100.52	102.00	112.8	10,016	1.13%	大買/鉅額交易
2023/06/07	5	94.90	5	94.60	94.70	0	10,232	0.00%
2023/06/06	12	94.15	0	0.00	94.00	12	10,459	0.11%
2023/06/05	4.2	95.80	9	95.60	96.00	-4.8	10,901	-0.04%
2023/06/02	7	94.01	5	94.10	93.60	2	12,184	0.02%
2023/06/01	6.1	95.72	0	0.00	94.60	6.1	12,289	0.05%
2023/05/31	1	96.00	5	95.32	94.60	-4	12,517	-0.03%
2023/05/30	3	94.80	2	95.30	94.70	1	12,536	0.01%
2023/05/29	34	94.92	25	95.64	96.20	9	12,592	0.07%
2023/05/26	5	90.90	8	90.30	90.60	-3	12,507	-0.02%
2023/05/25	6	91.92	1	92.00	91.50	5	12,538	0.04%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	5	93.60	1	94.80	93.60	4	12,835	0.03%
2023/05/22	0	0.00	61	92.32	93.80	-61	12,875	-0.47%
2023/05/19	10	92.38	28	92.77	91.90	-18	13,267	-0.14%
2023/05/18	62	93.43	40	93.36	93.00	22	13,742	0.16%
2023/05/17	24	91.64	20	91.45	91.00	4	13,940	0.03%
2023/05/15	0	0.00	1	90.10	90.00	-1	13,996	-0.01%
2023/05/11	68	91.68	0	0.00	91.10	68	14,362	0.47%
2023/05/10	2	92.70	56	92.16	92.20	-54	14,490	-0.37%
2023/05/09	101	91.40	14	91.79	91.10	87	14,596	0.60%	大買/
2023/05/08	11	93.75	5	93.90	93.30	6	14,581	0.04%
2023/05/05	0	0.00	2	93.65	93.10	-2	14,675	-0.01%
2023/05/04	0	0.00	33	92.17	92.90	-33	14,904	-0.22%
2023/05/03	15.1	93.98	10	93.77	93.00	5.1	15,361	0.03%
2023/05/02	17	95.39	96	93.66	95.20	-79	15,731	-0.50%
2023/04/28	5	92.48	5	93.36	91.70	0	16,037	0.00%
2023/04/27	5.1	92.34	0	0.00	92.10	5.1	16,013	0.03%
2023/04/26	14	90.88	7	91.50	92.50	7	15,945	0.04%
2023/04/25	4	91.15	11	92.27	90.60	-7	15,842	-0.04%
2023/04/24	5	93.96	0	0.00	93.00	5	15,628	0.03%
2023/04/21	11.2	96.00	46	96.09	95.40	-34.8	15,461	-0.23%
2023/04/20	10	101.25	5	102.00	101.00	5	15,340	0.03%
2023/04/18	0	0.00	4	104.75	104.00	-4	15,439	-0.03%
2023/04/17	1	104.50	1	105.00	105.00	0	15,476	0.00%
2023/04/14	7.2	104.78	8	106.69	104.00	-0.8	15,556	-0.01%
2023/04/13	26	107.92	4	107.00	107.00	22	15,460	0.14%
2023/04/12	20	108.83	32	108.77	107.50	-12	15,398	-0.08%
2023/04/11	26	108.92	50	109.13	110.00	-24	15,199	-0.16%
2023/04/10	94	109.70	60	109.32	110.00	34	14,998	0.23%
2023/04/07	4	104.25	3	104.50	104.50	1	14,641	0.01%
2023/04/06	4	104.50	1	103.00	104.00	3	14,632	0.02%
2023/03/31	1	104.50	9	104.17	104.00	-8	14,613	-0.05%
2023/03/30	3	103.67	7	103.64	103.50	-4	14,560	-0.03%
2023/03/29	18	100.28	307	101.61	101.00	-289	14,503	-1.99%	大賣/鉅額交易
2023/03/28	26	105.42	3	105.17	104.00	23	14,356	0.16%
2023/03/27	18	109.81	34	111.49	110.00	-16	14,082	-0.11%
2023/03/24	13	113.00	16	112.84	112.00	-3	13,971	-0.02%
2023/03/23	60	112.03	34	110.87	112.00	26	13,799	0.19%
2023/03/22	78	113.58	71	109.98	115.50	7	13,314	0.05%
2023/03/21	141	108.67	1	106.00	105.00	140	12,926	1.08%	大買/鉅額交易
2023/03/20	112	107.62	23	107.30	108.00	89	12,746	0.70%	大買/
2023/03/17	10	105.50	29	106.26	106.50	-19	12,745	-0.15%
2023/03/16	351	104.42	303	103.40	103.00	48	12,593	0.38%	大買/大賣/
2023/03/15	71	108.39	27	108.96	107.00	44	12,521	0.35%
2023/03/14	20	104.90	162	104.38	104.50	-142	12,311	-1.15%	大賣/鉅額交易
2023/03/13	50	104.23	291	105.59	106.50	-241	12,340	-1.95%	大賣/鉅額交易
2023/03/10	68	104.23	265	103.73	103.50	-197	12,328	-1.60%	大賣/鉅額交易
2023/03/09	131	108.59	100	110.66	110.00	31	12,477	0.25%	大買/
2023/03/08	71	110.65	36	110.79	111.50	35	12,469	0.28%
2023/03/07	210	109.53	90	111.23	109.00	120	12,413	0.97%	大買/鉅額交易
2023/03/06	0	0.00	2	102.75	103.50	-2	11,838	-0.02%
2023/03/03	63	93.90	10	94.39	94.40	53	12,404	0.43%
2023/03/02	55	92.00	21	91.70	91.70	34	12,570	0.27%
2023/03/01	5	92.82	19	92.84	91.80	-14	12,851	-0.11%
2023/02/24	0	0.00	5	93.66	93.60	-5	12,882	-0.04%
2023/02/23	124	92.20	4	92.48	92.20	120	12,880	0.93%	大買/鉅額交易
2023/02/22	8	91.66	75	90.20	90.90	-67	12,988	-0.52%
2023/02/21	3	94.80	46	94.84	94.50	-43	12,897	-0.33%
2023/02/20	5	94.52	13	95.13	94.60	-8	12,891	-0.06%
2023/02/17	208	93.43	287	94.41	95.00	-79	12,912	-0.61%	大買/大賣/
2023/02/16	406	90.99	84	91.65	94.60	322	12,624	2.55%	大買/鉅額交易
2023/02/15	46	89.08	41	89.54	88.00	5	12,386	0.04%
2023/02/14	2	87.90	102	88.50	87.50	-100	12,368	-0.81%	大賣/
2023/02/13	16	88.99	1	90.00	88.60	15	12,443	0.12%
2023/02/10	237	91.51	127	90.08	89.10	110	12,553	0.88%	大買/大賣/鉅額交易
2023/02/09	31	91.25	7	91.76	90.90	24	12,514	0.19%
2023/02/08	0	0.00	38	90.62	90.70	-38	12,414	-0.31%
2023/02/07	6	89.28	23	89.55	90.50	-17	12,392	-0.14%
2023/02/06	25	88.21	135	88.51	88.10	-110	12,440	-0.88%	大賣/鉅額交易
2023/02/03	64	88.88	74	89.11	89.10	-10	12,639	-0.08%
2023/02/02	149	89.53	173	89.68	89.50	-24	12,692	-0.19%	大買/大賣/
2023/02/01	180	89.78	54	88.94	90.30	126	12,632	1.00%	大買/鉅額交易
2023/01/31	155	87.85	79	87.46	88.30	76	12,403	0.61%	大買/
2023/01/30	86	84.59	17	85.72	85.30	69	12,178	0.57%
2023/01/17	34	79.65	11	78.98	79.30	23	11,917	0.19%
2023/01/16	0	0.00	19	78.79	78.80	-19	12,212	-0.16%
2023/01/13	2	78.85	0	0.00	77.50	2	12,565	0.02%
2023/01/12	2	79.25	1	79.70	77.80	1	12,770	0.01%
2023/01/11	0	0.00	3	78.90	78.80	-3	12,869	-0.02%
2023/01/10	6	79.17	0	0.00	79.00	6	13,023	0.05%
2023/01/09	0	0.00	5	79.50	80.00	-5	13,135	-0.04%
2023/01/06	2	77.85	3	77.60	77.80	-1	13,281	-0.01%
2023/01/05	0	0.00	11	77.63	76.70	-11	13,519	-0.08%
2023/01/04	51	76.14	41	77.24	77.00	10	13,624	0.07%
2023/01/03	0	0.00	5	74.98	75.30	-5	13,703	-0.04%
2022/12/30	3	74.40	2	75.40	74.20	1	14,126	0.01%
2022/12/28	4	74.55	51	73.92	73.70	-47	15,868	-0.30%
2022/12/27	4	75.50	3	76.20	75.50	1	16,054	0.01%
2022/12/26	3	75.70	0	0.00	74.70	3	16,268	0.02%
2022/12/23	2	75.35	1	75.00	75.30	1	16,481	0.01%
2022/12/22	17	75.06	1	75.70	75.30	16	16,613	0.10%
2022/12/21	0	0.00	94	74.35	74.20	-94	16,826	-0.56%
2022/12/20	6	75.60	50	75.32	74.50	-44	16,913	-0.26%
2022/12/19	1	77.50	10	78.60	77.90	-9	17,031	-0.05%
2022/12/16	1	79.00	1	79.70	79.00	0	17,151	0.00%
2022/12/15	20	80.87	16	80.82	81.40	4	17,209	0.02%
2022/12/14	10	80.30	0	0.00	80.60	10	17,370	0.06%
2022/12/13	1	78.80	0	0.00	78.70	1	17,508	0.01%
2022/12/12	1	80.10	30	79.72	79.50	-29	17,637	-0.16%
2022/12/09	12	80.45	2	81.80	79.80	10	17,789	0.06%
2022/12/08	3	81.13	11	81.19	81.90	-8	17,970	-0.04%
2022/12/07	10	80.43	0	0.00	79.80	10	18,154	0.06%
2022/12/06	9	81.18	4	82.08	81.40	5	18,155	0.03%
2022/12/05	12	83.60	82	84.35	83.50	-70	18,273	-0.38%
2022/12/02	30	85.63	40	85.08	84.60	-10	18,370	-0.05%
2022/12/01	80	84.46	168	84.00	84.60	-88	18,456	-0.48%	大賣/
2022/11/30	146	82.41	158	82.15	82.60	-12	18,425	-0.07%	大買/大賣/
2022/11/29	194	82.51	142	81.68	81.20	52	18,659	0.28%	大買/大賣/
2022/11/28	174	82.08	37	82.39	82.20	137	18,821	0.73%	大買/鉅額交易
2022/11/25	333	78.60	447	78.49	80.50	-114	18,450	-0.62%	大買/大賣/鉅額交易
2022/11/24	70	75.22	116	74.63	76.30	-46	18,061	-0.25%	大賣/
2022/11/23	61	73.08	79	74.82	73.00	-18	17,997	-0.10%
2022/11/22	26	75.96	50	75.70	76.00	-24	17,967	-0.13%
2022/11/21	51	78.98	2	78.80	78.30	49	18,649	0.26%
2022/11/18	16	78.89	2	79.10	77.10	14	19,544	0.07%
2022/11/17	7	77.86	1	78.50	78.40	6	19,617	0.03%
2022/11/16	2	77.60	4	77.35	77.00	-2	19,635	-0.01%
2022/11/15	3	77.00	11	76.75	77.00	-8	19,744	-0.04%
2022/11/11	17	75.62	7	77.09	75.20	10	19,955	0.05%
2022/11/10	8	76.55	88	78.06	75.70	-80	19,829	-0.40%
2022/11/09	79	78.24	6	77.83	78.10	73	19,936	0.37%
2022/11/08	12	78.84	5	78.32	76.50	7	19,924	0.04%
2022/11/07	4	78.10	23	77.90	77.50	-19	19,859	-0.10%
2022/11/04	12	76.98	45	76.98	77.60	-33	19,985	-0.17%
2022/11/03	20	76.60	20	77.00	77.20	0	20,068	0.00%
2022/11/02	38	76.01	5	76.16	76.40	33	20,064	0.16%
2022/11/01	32	76.05	14	75.16	75.00	18	19,958	0.09%
2022/10/31	16	75.38	7	74.83	75.00	9	19,861	0.05%
2022/10/28	7	74.43	20	74.42	74.40	-13	20,090	-0.06%
2022/10/27	6	71.02	6	72.47	74.20	0	20,228	0.00%
2022/10/26	8	70.70	12	71.25	69.60	-4	20,115	-0.02%
2022/10/25	25	72.64	0	0.00	71.50	25	19,950	0.13%
2022/10/24	5	75.20	2	74.90	73.60	3	19,839	0.02%
2022/10/21	5	73.44	7	72.13	72.20	-2	19,616	-0.01%
2022/10/20	2	69.45	10	69.15	70.60	-8	19,332	-0.04%
2022/10/19	3	70.30	1	70.50	70.00	2	19,185	0.01%
2022/10/18	3	71.13	16	72.23	70.70	-13	19,100	-0.07%
2022/10/17	35	70.84	20	70.45	72.00	15	19,008	0.08%
2022/10/14	18	73.87	21	74.72	74.00	-3	18,966	-0.02%
2022/10/13	23	71.99	129	71.32	69.70	-106	18,974	-0.56%	大賣/鉅額交易
2022/10/12	123	74.87	19	74.60	75.00	104	18,989	0.55%	大買/鉅額交易
2022/10/11	14	73.79	146	73.80	73.40	-132	18,950	-0.70%	大賣/鉅額交易
2022/10/07	124	75.60	23	75.33	75.40	101	18,894	0.53%	大買/鉅額交易
2022/10/06	101	74.62	24	73.86	76.80	77	18,693	0.41%	大買/
2022/10/05	126	78.74	121	79.02	74.30	5	18,224	0.03%	大買/大賣/
2022/10/04	8	82.75	45	82.81	82.50	-37	17,473	-0.21%
2022/10/03	15	82.08	88	81.85	81.20	-73	17,672	-0.41%
2022/09/30	3	81.13	11	81.05	83.00	-8	17,865	-0.04%
2022/09/29	16	79.88	6	80.70	79.60	10	17,877	0.06%
2022/09/28	17	80.13	62	80.61	77.50	-45	17,890	-0.25%
2022/09/27	95	81.55	22	82.05	82.50	73	17,924	0.41%
2022/09/26	12	82.39	53	83.32	80.00	-41	18,114	-0.23%
2022/09/23	4	87.10	106	86.30	86.00	-102	18,363	-0.56%	大賣/鉅額交易
2022/09/22	26	87.57	91	87.74	88.50	-65	18,579	-0.35%
2022/09/21	16	87.38	11	87.60	86.60	5	18,863	0.03%
2022/09/20	5	88.54	16	88.95	89.50	-11	18,796	-0.06%
2022/09/19	6	86.80	21	86.99	87.40	-15	18,821	-0.08%
2022/09/16	10	85.35	1	85.10	84.80	9	18,763	0.05%
2022/09/15	15	90.31	15	91.69	87.90	0	18,640	0.00%
2022/09/14	106	87.96	37	86.49	89.70	69	18,407	0.37%	大買/
2022/09/13	9	88.47	10	89.21	88.30	-1	18,264	-0.01%
2022/09/12	27	89.99	23	91.28	89.50	4	18,246	0.02%
2022/09/08	27	89.93	17	88.95	91.00	10	18,134	0.06%
2022/09/07	46	90.10	146	88.59	87.50	-100	18,053	-0.55%	大賣/
2022/09/06	136	91.58	301	91.39	91.60	-165	17,892	-0.92%	大買/大賣/鉅額交易
2022/09/05	310	96.53	223	98.38	94.50	87	17,786	0.49%	大買/大賣/
2022/09/02	568	95.52	182	96.08	95.30	386	17,609	2.19%	大買/大賣/鉅額交易
2022/09/01	12	92.83	4	91.35	91.70	8	17,213	0.05%
2022/08/31	65	94.63	73.1	95.07	95.50	-8.1	17,043	-0.05%
2022/08/30	8	92.61	23	93.05	92.50	-15	17,097	-0.09%
2022/08/29	17	91.57	105	91.84	90.90	-88	17,066	-0.52%	大賣/
2022/08/26	149	93.24	91	94.53	95.50	58	17,160	0.34%	大買/
2022/08/25	45	91.66	77.4	88.74	89.70	-32.4	16,701	-0.19%
2022/08/24	46	84.43	230	84.61	84.40	-184	15,928	-1.16%	大賣/鉅額交易
2022/08/23	6	87.78	98	86.99	87.10	-92	15,808	-0.58%
2022/08/22	269	88.54	147	87.77	88.00	122	15,853	0.77%	大買/大賣/鉅額交易
2022/08/19	36	85.64	182	85.48	86.70	-146	15,739	-0.93%	大賣/鉅額交易
2022/08/18	267	84.47	83	84.26	84.30	184	15,621	1.18%	大買/鉅額交易
2022/08/17	3	84.20	11	84.22	82.30	-8	15,682	-0.05%
2022/08/16	68	83.85	85	83.99	84.30	-17	15,606	-0.11%
2022/08/15	11	81.91	24	81.90	81.70	-13	15,326	-0.08%
2022/08/12	0	0.00	2	80.65	80.80	-2	15,375	-0.01%
2022/08/11	25	80.20	23	80.85	80.20	2	15,485	0.01%
2022/08/10	155	79.39	16	80.31	80.50	139	15,481	0.90%	大買/鉅額交易
2022/08/09	4	77.55	32	77.30	78.40	-28	15,537	-0.18%
2022/08/08	0	0.00	1	76.50	76.50	-1	15,929	-0.01%
2022/08/05	87	74.40	15	74.93	75.30	72	16,352	0.44%
2022/08/04	105	72.43	157	71.64	74.50	-52	16,567	-0.31%	大買/大賣/
2022/08/03	100	75.11	37	73.64	70.60	63	16,597	0.38%
2022/08/02	2	77.80	62	77.90	77.50	-60	16,489	-0.36%
2022/08/01	1	80.50	12	80.38	80.80	-11	16,489	-0.07%
2022/07/29	1	79.50	3	79.80	80.50	-2	16,575	-0.01%
2022/07/28	10	80.00	14	79.40	77.80	-4	17,244	-0.02%
2022/07/27	6	80.12	6	80.92	80.50	0	17,397	0.00%
2022/07/26	0	0.00	11	80.16	80.10	-11	17,464	-0.06%
2022/07/25	6	81.57	2	81.35	81.20	4	17,446	0.02%
2022/07/22	4	81.20	9	81.41	81.00	-5	17,530	-0.03%
2022/07/21	5	80.46	8	81.09	81.40	-3	17,547	-0.02%
2022/07/20	60	80.81	105	80.77	80.40	-45	17,436	-0.26%	大賣/
2022/07/19	70	78.67	30	78.49	78.30	40	17,307	0.23%
2022/07/18	7	76.30	18	76.23	76.50	-11	17,109	-0.06%
2022/07/15	8	75.60	30	75.48	75.70	-22	17,313	-0.13%
2022/07/14	13	74.98	122	74.81	75.50	-109	17,370	-0.63%	大賣/鉅額交易
2022/07/13	43	74.06	99	75.07	72.90	-56	17,232	-0.32%
2022/07/12	52	70.17	2	71.50	71.50	50	17,024	0.29%
2022/07/11	36	71.96	10	72.09	72.10	26	17,029	0.15%
2022/07/08	61	66.62	34	67.88	70.90	27	16,858	0.16%
2022/07/07	30	64.14	10	63.74	64.50	20	16,588	0.12%
2022/07/06	47	63.34	15	62.31	60.90	32	16,532	0.19%
2022/07/05	17	63.26	36	62.46	64.70	-19	16,582	-0.11%
2022/07/04	106.1	62.20	34	62.19	62.00	72.1	16,523	0.44%	大買/
2022/07/01	132.1	66.72	309	65.27	64.10	-176.9	16,602	-1.07%	大買/大賣/鉅額交易
2022/06/30	17.1	72.88	23	72.53	71.10	-5.9	16,349	-0.04%
2022/06/29	83	80.43	10	80.04	78.90	73	16,293	0.45%
2022/06/28	25	84.10	11	84.87	84.20	14	16,494	0.08%
2022/06/27	10	85.22	15	85.08	86.00	-5	17,864	-0.03%
2022/06/24	6	82.02	263	82.34	82.30	-257	18,257	-1.41%	大賣/鉅額交易
2022/06/23	161	80.98	10	79.70	80.80	151	18,721	0.81%	大買/鉅額交易
2022/06/22	12	80.29	2	79.75	79.60	10	19,474	0.05%
2022/06/21	3	80.97	10	81.85	82.80	-7	19,674	-0.04%
2022/06/20	38	79.64	35	80.62	78.80	3	19,738	0.02%
2022/06/17	12	81.42	11	82.64	83.00	1	19,699	0.01%
2022/06/16	2	84.65	131	82.63	81.10	-129	19,870	-0.65%	大賣/鉅額交易
2022/06/15	12	86.31	16	87.31	85.10	-4	20,269	-0.02%
2022/06/14	9	86.46	8	87.08	87.10	1	20,458	0.00%
2022/06/13	14	88.03	29	88.44	87.30	-15	20,206	-0.07%
2022/06/10	4	87.20	16	87.57	88.50	-12	19,935	-0.06%
2022/06/09	14	87.66	17	87.92	87.30	-3	19,737	-0.02%
2022/06/08	25	88.06	25	88.46	86.50	0	19,504	0.00%
2022/06/07	159	87.46	106	87.72	87.90	53	19,104	0.28%	大買/大賣/
2022/06/06	26	86.54	19	86.86	85.70	7	18,765	0.04%
2022/06/02	4	86.85	32	86.09	86.10	-28	18,378	-0.15%
2022/06/01	11	84.90	41	84.95	83.80	-30	17,994	-0.17%
2022/05/31	26	83.34	30	83.55	83.50	-4	17,767	-0.02%
2022/05/30	57	81.27	110	81.32	82.50	-53	17,644	-0.30%	大賣/
2022/05/27	34	78.96	42	78.55	78.70	-8	17,448	-0.05%
2022/05/26	72	80.16	63	78.80	78.00	9	17,330	0.05%
2022/05/25	58	81.09	33	81.42	81.70	25	17,091	0.15%
2022/05/24	20	81.26	183	82.19	81.00	-163	16,961	-0.96%	大賣/鉅額交易
2022/05/23	48	84.53	198	84.03	83.00	-150	16,866	-0.89%	大賣/鉅額交易
2022/05/20	71	83.85	228	83.69	84.00	-157	16,821	-0.93%	大賣/鉅額交易
2022/05/19	104	82.53	342	81.35	83.50	-238	16,806	-1.42%	大買/大賣/鉅額交易
2022/05/18	303	84.73	195	85.21	84.20	108	16,616	0.65%	大買/大賣/鉅額交易
2022/05/17	17	85.74	14	86.25	86.20	3	16,414	0.02%
2022/05/16	46	86.14	106	88.10	85.00	-60	16,157	-0.37%	大賣/
2022/05/13	247	85.19	130	85.62	87.30	117	15,645	0.75%	大買/大賣/鉅額交易
2022/05/12	88	84.09	144	83.54	80.40	-56	15,209	-0.37%	大賣/
2022/05/11	56	85.97	164	85.47	85.30	-108	14,870	-0.73%	大賣/鉅額交易
2022/05/10	310	81.82	51	82.99	85.20	259	14,480	1.79%	大買/鉅額交易
2022/05/09	177	81.01	56	81.50	81.10	121	14,362	0.84%	大買/鉅額交易
2022/05/06	2	81.95	105	82.46	82.00	-103	14,360	-0.72%	大賣/鉅額交易
2022/05/05	152	86.67	165	87.64	85.10	-13	14,232	-0.09%	大買/大賣/
2022/05/04	598	83.56	158	83.45	84.80	440	13,475	3.27%	大買/大賣/鉅額交易
2022/05/03	2	81.15	24	80.98	80.70	-22	13,252	-0.17%
2022/04/29	1	78.30	1	78.00	77.50	0	13,126	0.00%
2022/04/28	15	78.44	0	0.00	77.30	15	13,094	0.11%
2022/04/27	46	78.12	5	79.18	80.30	41	12,991	0.32%
2022/04/26	22	80.63	7	80.21	80.00	15	12,879	0.12%
2022/04/25	25	79.14	0	0.00	79.00	25	12,807	0.20%
2022/04/22	26	84.12	21	85.26	83.40	5	12,705	0.04%
2022/04/21	15	85.87	9	85.43	84.20	6	12,629	0.05%
2022/04/20	13	82.68	28	84.05	84.70	-15	12,311	-0.12%
2022/04/19	6	81.97	4	81.63	80.60	2	12,139	0.02%
2022/04/18	1	80.90	2	80.15	80.10	-1	12,088	-0.01%
2022/04/15	24	79.65	107	80.63	79.10	-83	12,056	-0.69%	大賣/
2022/04/14	20	82.01	63	82.46	83.00	-43	11,981	-0.36%
2022/04/13	27	79.60	22	79.25	79.90	5	11,840	0.04%
2022/04/12	29	79.80	5	79.00	79.40	24	11,767	0.20%
2022/04/11	28	79.88	50	80.71	79.20	-22	11,731	-0.19%
2022/04/08	44	82.95	36	82.85	83.00	8	11,552	0.07%
2022/04/07	43	83.49	157	85.64	81.30	-114	11,354	-1.00%	大賣/鉅額交易
2022/04/06	157	85.52	46	86.44	87.00	111	10,952	1.01%	大買/鉅額交易
2022/04/01	53	85.49	150	86.39	87.40	-97	10,763	-0.90%	大賣/
2022/03/31	171	87.17	319	87.25	86.50	-148	10,500	-1.41%	大買/大賣/鉅額交易
2022/03/30	437	87.73	282.6	90.00	85.10	154.4	10,152	1.52%	大買/大賣/鉅額交易
2022/03/29	115	88.96	221	88.40	86.90	-106	8,872	-1.19%	大買/大賣/鉅額交易
2022/03/28	226	86.48	366	86.13	88.00	-140	8,344	-1.68%	大買/大賣/鉅額交易
2022/03/25	758	86.00	574.6	85.92	85.00	183.4	8,081	2.27%	大買/大賣/鉅額交易
2022/03/24	70	82.67	103.2	81.32	82.70	-33.2	7,595	-0.44%	大賣/
2022/03/23	163	80.18	170	80.20	80.20	-7	7,494	-0.09%	大買/大賣/
2022/03/22	35	79.22	3	79.53	80.10	32	7,369	0.43%
2022/03/21	270	80.43	118	82.11	80.40	152	7,280	2.09%	大買/大賣/鉅額交易
2022/03/18	528	80.29	470	80.70	81.00	58	6,995	0.83%	大買/大賣/
2022/03/17	140	75.69	32	77.21	77.50	108	6,435	1.68%	大買/鉅額交易
2022/03/16	0	0.00	1	71.20	70.50	-1	6,070	-0.02%
2022/03/11	0	0.00	3	69.93	70.00	-3	6,127	-0.05%
2022/03/10	2	68.80	0	0.00	69.80	2	6,206	0.03%
2022/03/09	1	67.30	0	0.00	67.30	1	6,373	0.02%
2022/03/08	1.1	66.09	6	67.40	66.10	-4.9	6,511	-0.08%
2022/03/07	1	67.80	0	0.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	72.20	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	2	72.00	71.80	-2	6,869	-0.03%
2022/03/01	1	69.50	1	69.90	70.00	0	7,070	0.00%
2022/02/25	1.1	68.33	0	0.00	67.90	1.1	7,184	0.02%
2022/02/24	0	0.00	1	67.90	67.30	-1	7,353	-0.01%
2022/02/23	1	70.30	0	0.00	70.30	1	7,489	0.01%
2022/02/22	4	69.95	0	0.00	69.60	4	8,067	0.05%
2022/02/21	1	73.70	5	72.00	72.00	-4	8,202	-0.05%
2022/02/18	1	74.90	0	0.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	1	75.10	75.00	-1	8,506	-0.01%
2022/02/15	0	0.00	1	73.50	73.50	-1	8,962	-0.01%
2022/02/14	1	75.30	0	0.00	73.70	1	9,171	0.01%
2022/02/11	6	74.95	2	75.10	74.60	4	9,339	0.04%
2022/02/08	0	0.00	1	71.00	73.10	-1	10,373	-0.01%
2022/01/26	11	67.63	5	67.52	67.50	6	11,651	0.05%
2022/01/25	0	0.00	12	67.65	67.40	-12	13,250	-0.09%
2022/01/24	0	0.00	3	69.30	69.60	-3	13,889	-0.02%
2022/01/21	2	68.70	0	0.00	68.80	2	14,547	0.01%
2022/01/20	9	71.02	9	71.39	71.70	0	14,836	0.00%
2022/01/14	3	68.40	1	67.20	68.80	2	16,872	0.01%
2022/01/13	1	68.50	10	68.00	67.80	-9	18,004	-0.05%
2022/01/12	1	69.10	12	69.64	69.30	-11	18,680	-0.06%
2022/01/11	1	69.80	0	0.00	69.30	1	19,714	0.01%
2022/01/07	0	0.00	17	73.17	70.90	-17	20,476	-0.08%
2022/01/06	0	0.00	3	75.20	75.10	-3	20,452	-0.01%
2022/01/05	1	78.50	1	77.40	77.40	0	20,554	0.00%
2022/01/04	3	80.07	0	0.00	79.80	3	20,676	0.01%
2022/01/03	0	0.00	1	79.40	79.40	-1	20,793	0.00%
2021/12/30	0	0.00	1	78.80	78.60	-1	20,844	0.00%
2021/12/29	1	78.00	0	0.00	78.20	1	20,889	0.00%
2021/12/27	10	79.70	10	79.00	78.30	0	21,037	0.00%
2021/12/24	15	80.49	113	82.09	78.90	-98	21,060	-0.47%	大賣/
2021/12/23	109	82.03	6	82.33	81.90	103	20,859	0.49%	大買/鉅額交易
2021/12/22	7	80.69	7	81.00	80.10	0	20,690	0.00%
2021/12/21	5	82.40	8	81.31	80.50	-3	20,637	-0.01%
2021/12/20	24	81.12	26	80.87	81.20	-2	20,361	-0.01%
2021/12/17	1	77.90	4	78.50	79.10	-3	20,033	-0.01%
2021/12/16	2	76.10	3	76.47	76.80	-1	19,849	-0.01%
2021/12/15	0	0.00	10	74.80	74.70	-10	19,824	-0.05%
2021/12/14	2	76.55	0	0.00	74.30	2	19,865	0.01%
2021/12/13	6	76.50	11	76.48	77.60	-5	19,910	-0.03%
2021/12/09	0	0.00	6	76.72	76.10	-6	19,940	-0.03%
2021/12/07	11	77.82	10	76.46	76.10	1	20,292	0.00%
2021/12/06	1	78.00	1	77.90	78.30	0	20,271	0.00%
2021/12/03	4	78.08	5	77.42	77.50	-1	20,361	0.00%
2021/12/02	0	0.00	1	77.00	75.00	-1	20,358	0.00%
2021/11/30	8	78.39	3	77.30	77.30	5	20,478	0.02%
2021/11/29	4	74.75	4	76.48	77.60	0	20,598	0.00%
2021/11/26	3	75.90	36	76.00	76.50	-33	20,615	-0.16%
2021/11/25	6	79.63	1	79.90	78.30	5	20,637	0.02%
2021/11/24	2	79.15	10	77.95	78.90	-8	20,597	-0.04%
2021/11/23	22	80.86	3	80.70	78.80	19	20,591	0.09%
2021/11/22	13	82.03	46	81.69	81.20	-33	20,602	-0.16%
2021/11/19	123	84.16	66	84.29	82.80	57	20,706	0.28%	大買/
2021/11/18	23	81.13	4	81.90	80.90	19	20,386	0.09%
2021/11/17	4	80.93	28	80.64	80.00	-24	20,482	-0.12%
2021/11/16	21	78.83	213	81.04	78.00	-192	20,495	-0.94%	大賣/鉅額交易
2021/11/15	13	81.43	31	81.76	81.10	-18	20,416	-0.09%
2021/11/12	8	82.76	30	83.05	82.70	-22	20,441	-0.11%
2021/11/11	15	80.89	36	80.58	81.30	-21	20,341	-0.10%
2021/11/10	64	80.85	32	78.76	81.10	32	20,252	0.16%
2021/11/09	113	79.75	29	80.22	79.90	84	20,149	0.42%	大買/
2021/11/08	35	82.55	266.4	83.88	80.20	-231.4	19,853	-1.17%	大賣/鉅額交易
2021/11/05	161	87.09	122	86.41	88.10	39	19,486	0.20%	大買/大賣/
2021/11/04	72	87.23	116	87.22	85.90	-44	19,319	-0.23%	大賣/
2021/11/03	325.4	87.13	235	86.66	88.00	90.4	18,964	0.48%	大買/大賣/
2021/11/02	269	88.58	394	90.23	85.30	-125	18,323	-0.68%	大買/大賣/鉅額交易
2021/11/01	146	87.02	134	87.90	89.30	12	16,847	0.07%	大買/大賣/
2021/10/29	76	82.86	76	83.05	81.20	0	16,846	0.00%
2021/10/28	17	79.92	115	79.80	79.80	-98	16,505	-0.59%	大賣/
2021/10/27	79	80.03	14	79.49	80.90	65	16,351	0.40%
2021/10/26	428	80.88	251	79.29	77.70	177	16,176	1.09%	大買/大賣/鉅額交易
2021/10/25	90	80.01	85	80.09	79.70	5	15,891	0.03%
2021/10/22	123	77.41	95	79.01	78.80	28	15,795	0.18%	大買/
2021/10/21	418	78.33	253	79.05	78.80	165	15,412	1.07%	大買/大賣/鉅額交易
2021/10/20	22	75.65	53	75.70	75.40	-31	14,730	-0.21%
2021/10/19	191	74.92	589	74.12	75.00	-398	14,747	-2.70%	大買/大賣/鉅額交易
2021/10/18	731	70.03	48	70.24	70.70	683	14,411	4.74%	大買/鉅額交易
2021/10/15	13	65.34	4	65.55	65.80	9	14,578	0.06%
2021/10/14	1	61.90	3	63.23	63.50	-2	15,815	-0.01%
2021/10/13	10	63.00	7	60.54	60.20	3	16,257	0.02%
2021/10/12	3	65.40	8	65.89	65.50	-5	16,739	-0.03%
2021/10/08	20	65.22	3	65.47	65.00	17	17,376	0.10%
2021/10/07	2	62.30	1	62.30	63.50	1	17,904	0.01%
2021/10/06	3	60.43	7	60.10	59.20	-4	18,922	-0.02%
2021/10/05	7	59.70	1	59.50	60.30	6	19,696	0.03%
2021/10/04	13	59.20	14	58.61	57.30	-1	20,454	0.00%
2021/10/01	4	62.15	11	63.23	60.90	-7	21,353	-0.03%
2021/09/30	13	63.88	7	63.17	64.80	6	22,208	0.03%
2021/09/29	2	61.10	2	61.30	61.00	0	22,995	0.00%
2021/09/28	2	63.90	0	0.00	63.80	2	23,337	0.01%
2021/09/27	1	66.80	1	65.40	65.50	0	23,859	0.00%
2021/09/24	7	65.09	0	0.00	65.00	7	24,182	0.03%
2021/09/23	6	64.63	4	64.45	64.50	2	24,686	0.01%
2021/09/22	7	63.29	0	0.00	63.20	7	25,138	0.03%
2021/09/17	2	64.90	2	65.20	65.40	0	25,646	0.00%
2021/09/15	2	64.80	0	0.00	64.60	2	26,693	0.01%
2021/09/14	3	67.00	3	66.90	66.70	0	26,858	0.00%
2021/09/13	1	68.10	3	68.07	66.80	-2	26,968	-0.01%
2021/09/10	9	65.54	8	65.89	66.00	1	26,885	0.00%
2021/09/09	1	63.10	3	65.37	67.00	-2	26,926	-0.01%
2021/09/08	7	64.67	4	64.12	63.90	3	26,890	0.01%
2021/09/07	11	66.18	11	66.15	68.00	0	26,801	0.00%
2021/09/06	3	68.00	1	67.50	67.10	2	26,727	0.01%
2021/09/03	8	69.73	14	69.92	69.40	-6	26,587	-0.02%
2021/09/02	16	69.84	16	70.16	69.00	0	26,369	0.00%
2021/09/01	9	72.34	6	72.78	72.20	3	26,128	0.01%
2021/08/31	3	74.20	2	72.80	73.80	1	25,922	0.00%
2021/08/27	24	75.68	20	74.15	75.00	4	25,699	0.02%
2021/08/26	11	76.73	4	78.00	75.50	7	25,587	0.03%
2021/08/25	17	78.15	28	77.56	77.70	-11	25,447	-0.04%
2021/08/24	9	78.39	4	78.65	76.80	5	25,198	0.02%
2021/08/23	27	77.36	6	79.20	80.70	21	24,957	0.08%
2021/08/20	6	73.32	13	73.38	74.30	-7	24,687	-0.03%
2021/08/19	13	72.35	149	74.80	70.00	-136	24,490	-0.56%	大賣/鉅額交易
2021/08/18	9	69.77	9	71.87	74.10	0	24,286	0.00%
2021/08/17	13.1	71.11	8	70.36	69.00	5.1	24,074	0.02%
2021/08/16	0	0.00	3	73.57	74.00	-3	23,924	-0.01%
2021/08/13	4.2	76.20	8	76.01	73.40	-3.8	23,792	-0.02%
2021/08/12	5	76.38	2	77.00	76.60	3	23,655	0.01%
2021/08/11	3	77.70	6	75.67	75.50	-3	23,623	-0.01%
2021/08/10	7	78.89	17	77.63	77.80	-10	23,485	-0.04%
2021/08/09	1	81.80	26	82.63	79.20	-25	23,359	-0.11%
2021/08/06	177	85.79	5	85.28	84.70	172	23,156	0.74%	大買/鉅額交易
2021/08/05	1	83.40	6	84.28	83.40	-5	22,945	-0.02%
2021/08/04	18	86.93	10	87.57	85.00	8	22,875	0.03%
2021/08/03	16	84.01	13	84.25	85.30	3	22,243	0.01%
2021/08/02	12	80.63	11	80.09	80.00	1	21,897	0.00%
2021/07/30	6	80.35	11	80.15	80.30	-5	21,732	-0.02%
2021/07/29	19	77.91	18	78.37	79.40	1	21,531	0.00%
2021/07/28	18	74.21	48	73.27	76.80	-30	21,324	-0.14%
2021/07/27	11	80.74	9	84.33	79.80	2	21,054	0.01%
2021/07/26	9	85.52	44	85.89	84.50	-35	20,746	-0.17%
2021/07/23	31	88.06	19	89.89	85.60	12	20,327	0.06%
2021/07/22	62	90.58	42	91.83	90.20	20	19,619	0.10%
2021/07/21	30	92.52	57	92.41	87.00	-27	18,911	-0.14%
2021/07/20	220	90.01	188	90.53	90.40	32	18,096	0.18%	大買/大賣/
2021/07/19	85	85.38	77	85.99	85.10	8	16,737	0.05%
2021/07/16	74	86.04	49	84.71	83.60	25	16,225	0.15%
2021/07/15	55.1	85.21	49	86.07	87.40	6.1	15,577	0.04%
2021/07/14	63	87.92	58	86.10	82.80	5	14,810	0.03%
2021/07/13	112	99.78	137	99.17	90.00	-25	14,018	-0.18%	大買/大賣/
2021/07/12	58	95.22	268	94.94	97.70	-210	12,898	-1.63%	大賣/鉅額交易
2021/07/09	72	88.37	98	89.06	90.60	-26	12,061	-0.22%
2021/07/08	76	87.06	50	88.01	86.50	26	11,259	0.23%
2021/07/07	597	78.30	455	82.44	83.90	142	10,270	1.38%	大買/大賣/鉅額交易
2021/07/06	135	76.57	123	77.80	76.30	12	9,445	0.13%	大買/大賣/
2021/07/05	16	73.30	85	73.03	75.00	-69	8,684	-0.79%
2021/07/02	66	67.42	27.2	66.47	68.20	38.8	8,356	0.46%
2021/07/01	10	64.48	2	62.90	62.00	8	7,804	0.10%
2021/06/30	73	66.90	25	67.40	67.10	48	7,506	0.64%
2021/06/29	18	65.66	3	65.23	64.00	15	6,969	0.22%
2021/06/28	110	63.91	161	64.22	64.30	-51	6,481	-0.79%	大買/大賣/
2021/06/25	102	61.99	260	61.26	61.00	-158	5,976	-2.64%	大買/大賣/鉅額交易
2021/06/24	113	60.18	45	59.97	59.90	68	5,284	1.29%	大買/
2021/06/23	11	56.49	126	56.04	57.90	-115	4,863	-2.36%	大賣/鉅額交易
2021/06/22	14	55.59	58	56.59	54.50	-44	4,631	-0.95%
2021/06/21	42	55.16	41	55.02	53.70	1	4,497	0.02%
2021/06/18	327	56.18	129	56.56	56.50	198	4,504	4.40%	大買/大賣/鉅額交易
2021/06/17	0	0.00	3	53.90	54.10	-3	4,336	-0.07%
2021/06/16	2	53.50	53	53.34	53.30	-51	4,278	-1.19%
2021/06/15	4	52.80	0	0.00	53.40	4	4,218	0.09%
2021/06/11	1	49.60	1	49.45	49.60	0	4,177	0.00%
2021/06/07	0	0.00	2	48.05	48.10	-2	4,383	-0.05%
2021/06/04	1	48.80	1	48.85	48.70	0	4,397	0.00%
2021/06/02	10	50.70	24	48.38	48.70	-14	4,435	-0.32%
2021/06/01	45	50.28	20	50.15	49.80	25	4,423	0.57%
2021/05/31	0	0.00	3	49.23	49.50	-3	4,394	-0.07%
2021/05/28	0	0.00	6	47.77	48.00	-6	4,408	-0.14%
2021/05/27	8	46.45	0	0.00	46.35	8	4,421	0.18%
2021/05/25	0	0.00	16	47.10	45.95	-16	4,555	-0.35%
2021/05/24	9	43.83	8	44.14	44.70	1	4,661	0.02%
2021/05/20	3	42.80	0	0.00	43.30	3	4,975	0.06%
2021/05/17	2	38.60	0	0.00	38.60	2	5,279	0.04%
2021/05/14	0	0.00	10	42.65	42.80	-10	5,230	-0.19%
2021/05/13	10	42.95	0	0.00	43.00	10	5,227	0.19%
2021/05/12	2	42.40	2	43.75	42.40	0	5,401	0.00%
2021/05/11	3	47.70	0	0.00	46.95	3	5,473	0.05%
2021/05/10	10	51.08	0	0.00	51.10	10	5,490	0.18%
2021/05/07	30	50.69	32	50.96	51.10	-2	5,661	-0.04%
2021/05/06	12	48.53	5	49.51	48.50	7	5,666	0.12%
2021/05/05	0	0.00	7	50.36	49.60	-7	5,651	-0.12%
2021/05/04	22	50.50	2	49.15	50.80	20	5,704	0.35%
2021/05/03	71	54.44	10	54.00	53.00	61	5,651	1.08%
2021/04/29	8	56.23	7	57.61	56.20	1	5,621	0.02%
2021/04/28	6	56.03	64	56.18	56.30	-58	5,610	-1.03%
2021/04/27	1	56.00	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	1	56.80	56.80	-1	5,700	-0.02%
2021/04/23	14	55.30	3	55.27	55.50	11	5,728	0.19%
2021/04/22	3	56.23	1	54.10	54.10	2	5,728	0.03%
2021/04/21	3	57.40	3	56.93	56.70	0	5,714	0.00%
2021/04/20	0	0.00	2	57.50	57.20	-2	5,717	-0.03%
2021/04/19	15	56.10	7	56.04	56.30	8	5,728	0.14%
2021/04/16	10	55.90	0	0.00	55.70	10	5,875	0.17%
2021/04/15	0	0.00	10	54.90	55.10	-10	6,005	-0.17%
2021/04/14	20	53.62	0	0.00	54.30	20	6,093	0.33%
2021/04/13	41	56.14	2	55.80	55.10	39	6,184	0.63%
2021/04/12	4	56.43	0	0.00	55.70	4	6,279	0.06%
2021/04/09	2	58.70	5	58.20	57.90	-3	6,309	-0.05%
2021/04/08	0	0.00	1	59.50	58.80	-1	6,388	-0.02%
2021/04/07	0	0.00	3	58.60	58.60	-3	6,541	-0.05%
2021/04/01	0	0.00	1	57.50	57.50	-1	7,016	-0.01%
2021/03/30	0	0.00	12	57.63	58.10	-12	8,326	-0.14%
2021/03/29	13	58.88	1	58.70	58.70	12	8,496	0.14%
2021/03/26	0	0.00	2	59.00	59.00	-2	8,403	-0.02%
2021/03/25	1	58.50	15	58.71	58.00	-14	8,387	-0.17%
2021/03/24	1	58.80	14	58.64	58.20	-13	8,406	-0.15%
2021/03/23	2	58.70	11	59.09	58.50	-9	8,426	-0.11%
2021/03/22	5	59.10	14	59.13	58.50	-9	8,391	-0.11%
2021/03/19	4	57.05	0	0.00	56.90	4	8,511	0.05%
2021/03/18	3	57.93	1	57.80	57.90	2	8,574	0.02%
2021/03/17	0	0.00	3	58.00	58.00	-3	8,611	-0.03%
2021/03/16	5	59.00	8	58.60	58.90	-3	8,592	-0.03%
2021/03/15	10	56.20	28	57.02	57.30	-18	8,512	-0.21%
2021/03/11	1	55.10	0	0.00	55.20	1	8,569	0.01%
2021/03/10	0	0.00	2	55.00	54.00	-2	8,594	-0.02%
2021/03/09	2	53.70	0	0.00	54.00	2	8,669	0.02%
2021/03/08	1	55.90	0	0.00	54.60	1	8,731	0.01%
2021/03/05	2	53.70	2	55.50	55.40	0	8,835	0.00%
2021/03/04	8	54.10	1	54.40	54.10	7	8,975	0.08%
2021/03/03	1	55.60	1	55.40	55.10	0	9,243	0.00%
2021/02/26	2	56.15	15	56.57	56.10	-13	9,701	-0.13%
2021/02/25	31	58.33	12	57.45	57.50	19	9,751	0.19%
2021/02/24	37	59.79	20	58.74	58.50	17	9,825	0.17%
2021/02/23	28	60.14	55	60.17	59.40	-27	9,700	-0.28%
2021/02/22	41	59.36	27	59.60	59.50	14	9,571	0.15%
2021/02/19	24	58.00	43	58.86	59.40	-19	9,505	-0.20%
2021/02/18	1	56.30	24	56.09	56.20	-23	9,258	-0.25%
2021/02/17	0	0.00	1	55.20	55.40	-1	9,239	-0.01%
2021/02/04	8	53.29	0	0.00	53.20	8	9,289	0.09%
2021/02/03	37	55.93	26	55.91	54.80	11	9,367	0.12%
2021/02/02	20	54.48	2	54.10	55.10	18	9,229	0.20%
2021/02/01	3	50.73	2	50.70	50.70	1	9,113	0.01%
2021/01/29	39	56.16	35	55.16	53.30	4	9,072	0.04%
2021/01/27	11	53.76	0	0.00	53.20	11	8,959	0.12%
2021/01/26	4	54.25	2	54.95	54.40	2	8,954	0.02%
2021/01/25	0	0.00	10	54.38	54.90	-10	8,906	-0.11%
2021/01/22	10	52.45	15	53.17	54.00	-5	8,946	-0.06%
2021/01/21	10	51.50	0	0.00	53.00	10	8,925	0.11%
2021/01/20	10	53.21	12	52.28	52.40	-2	9,054	-0.02%
2021/01/19	8	55.40	0	0.00	55.40	8	9,069	0.09%
2021/01/18	0	0.00	10	55.20	55.40	-10	9,089	-0.11%
2021/01/15	10	58.10	8	56.90	57.20	2	9,174	0.02%
2021/01/14	19	58.26	2	58.30	59.30	17	9,620	0.18%
2021/01/13	27	57.32	0	0.00	57.50	27	9,801	0.28%
2021/01/12	0	0.00	1	56.90	56.80	-1	9,872	-0.01%
2021/01/11	28	58.25	0	0.00	58.00	28	9,898	0.28%
2021/01/08	3	58.20	6	59.12	58.20	-3	9,993	-0.03%
2021/01/07	5	59.60	8	60.03	60.30	-3	9,892	-0.03%
2021/01/06	33	59.50	38	60.11	58.00	-5	9,822	-0.05%
2021/01/05	17	61.71	0	0.00	61.00	17	9,666	0.18%
2021/01/04	30	62.21	22	62.55	62.70	8	9,527	0.08%
2020/12/31	3	64.30	1	65.10	62.20	2	9,395	0.02%
2020/12/30	8	64.16	6	64.20	64.00	2	9,184	0.02%
2020/12/29	40	64.55	45	64.16	64.90	-5	8,938	-0.06%
2020/12/28	29	64.03	37	64.05	62.90	-8	8,702	-0.09%
2020/12/25	33	63.06	32	64.44	61.50	1	8,341	0.01%
2020/12/24	216	60.47	234	60.50	60.80	-18	7,563	-0.24%	大買/大賣/
2020/12/23	13	55.87	32.1	55.64	55.30	-19.1	7,028	-0.27%
2020/12/22	7	53.19	8	54.68	52.50	-1	6,832	-0.01%
2020/12/21	17	53.09	0	0.00	53.20	17	6,807	0.25%
2020/12/18	0	0.00	1	54.50	54.50	-1	6,786	-0.01%
2020/12/17	5	56.50	0	0.00	55.80	5	6,772	0.07%
2020/12/16	3	55.83	24	55.77	56.50	-21	6,769	-0.31%
2020/12/15	7	54.00	2	55.05	53.20	5	6,680	0.07%
2020/12/14	12	55.20	10	55.05	54.80	2	6,481	0.03%
2020/12/11	5	52.50	25	51.96	52.30	-20	6,403	-0.31%
2020/12/10	5.3	54.51	2	54.45	54.50	3.3	6,348	0.05%
2020/12/09	0	0.00	29	55.89	56.30	-29	6,319	-0.46%
2020/12/08	11	55.45	8	56.11	56.00	3	6,278	0.05%
2020/12/07	15	54.93	3	55.20	55.00	12	6,252	0.19%
2020/12/04	2	54.50	5	54.28	54.30	-3	6,197	-0.05%
2020/12/03	9.5	54.26	164	54.21	53.80	-154.5	6,218	-2.48%	大賣/鉅額交易
2020/12/02	5	55.06	40	55.00	55.10	-35	6,206	-0.56%
2020/12/01	32.2	54.68	22	55.08	55.80	10.2	6,174	0.17%
2020/11/30	13	57.19	107	57.49	56.80	-94	6,154	-1.53%	大賣/
2020/11/27	180	55.99	79	56.68	57.00	101	6,498	1.55%	大買/鉅額交易
2020/11/26	9	53.20	92	52.80	53.20	-83	6,505	-1.28%
2020/11/25	84	53.91	272	56.49	53.20	-188	6,450	-2.91%	大賣/鉅額交易
2020/11/24	14.3	52.99	19	52.83	53.20	-4.7	6,030	-0.08%
2020/11/23	54	52.61	90	51.14	52.80	-36	5,986	-0.60%
2020/11/20	57	50.89	0	0.00	50.50	57	5,786	0.99%
2020/11/19	104	50.50	46	50.38	50.10	58	5,727	1.01%	大買/
2020/11/18	106	50.40	19	51.18	50.40	87	5,697	1.53%	大買/
2020/11/17	244	50.15	133	48.60	49.95	111	5,558	2.00%	大買/大賣/鉅額交易
2020/11/16	79	48.85	5	48.40	49.80	74	5,500	1.35%
2020/11/13	0	0.00	20	47.71	48.00	-20	5,523	-0.36%
2020/11/12	4	49.25	82	48.40	47.65	-78	5,513	-1.41%
2020/11/11	37	48.92	2	49.50	49.95	35	5,433	0.64%
2020/11/10	54	48.38	45	48.07	47.65	9	5,326	0.17%
2020/11/09	49	47.84	6	47.80	47.90	43	5,253	0.82%
2020/11/06	0	0.00	8	47.60	47.70	-8	5,226	-0.15%
2020/11/05	80	48.00	10	47.80	48.15	70	5,199	1.35%
2020/11/04	76	46.95	3	46.60	47.20	73	5,151	1.42%
2020/11/03	4	45.80	2	46.28	46.60	2	5,143	0.04%
2020/11/02	6	45.64	5	45.50	46.00	1	5,193	0.02%
2020/10/30	1.2	46.36	0	0.00	44.90	1.2	5,167	0.02%
2020/10/29	1	47.45	3	47.67	47.30	-2	5,093	-0.04%
2020/10/28	21.3	49.48	42	48.99	48.45	-20.7	5,053	-0.41%
2020/10/27	53	48.42	54	48.52	48.80	-1	4,838	-0.02%
2020/10/26	30	47.35	23	47.87	47.45	7	4,697	0.15%
2020/10/23	12	48.10	11	48.33	48.25	1	4,629	0.02%
2020/10/22	118	48.10	150	48.09	48.25	-32	4,490	-0.71%	大買/大賣/
2020/10/21	31	46.84	114	46.83	46.80	-83	3,949	-2.10%	大賣/
2020/10/20	13	44.89	22	45.61	44.55	-9	3,677	-0.24%
2020/10/19	8	44.67	10	44.39	45.20	-2	3,537	-0.06%
2020/10/16	79	44.60	86	44.11	43.80	-7	3,411	-0.21%
2020/10/15	0	0.00	30	41.95	41.85	-30	3,144	-0.95%
2020/10/14	15	42.16	0	0.00	41.70	15	3,089	0.49%
2020/10/13	0	0.00	1	41.50	41.35	-1	3,055	-0.03%
2020/10/12	50	41.17	0	0.00	40.90	50	3,057	1.64%
2020/09/30	0	0.00	1	40.10	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	1	39.70	40.00	-1	3,119	-0.03%
2020/09/28	19	38.46	0	0.00	40.05	19	3,119	0.61%
2020/09/23	7	41.20	0	0.00	40.60	7	3,214	0.22%
2020/09/22	0	0.00	15	41.98	41.30	-15	3,202	-0.47%
2020/09/21	0	0.00	86	41.76	41.70	-86	3,166	-2.72%
2020/09/18	0	0.00	2	41.15	41.15	-2	3,106	-0.06%
2020/09/16	1	40.10	0	0.00	40.10	1	3,066	0.03%
2020/09/10	0	0.00	6	41.05	40.30	-6	2,994	-0.20%
2020/09/09	2	40.60	2	40.55	40.60	0	2,961	0.00%
2020/09/08	53	40.88	51	40.59	40.25	2	2,957	0.07%
2020/09/07	1	40.10	429	40.77	39.40	-428	2,917	-14.67%	大賣/鉅額交易
2020/09/04	51	41.66	9	41.77	41.50	42	2,853	1.47%
2020/09/03	7	42.70	71	42.72	42.60	-64	2,812	-2.28%
2020/09/02	502	42.84	60	42.38	43.40	442	2,748	16.08%	大買/鉅額交易
2020/09/01	103	40.88	100	40.84	41.25	3	2,280	0.13%	大買/
2020/08/31	23	37.79	4	38.50	37.50	19	2,104	0.90%
2020/08/27	2	37.48	21	37.98	37.05	-19	2,424	-0.78%
2020/08/26	20	36.35	0	0.00	36.95	20	2,384	0.84%
2020/08/25	1	35.80	0	0.00	35.70	1	2,424	0.04%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/07	0	0.00	1	38.90	39.35	-1	2,216	-0.05%
2020/08/06	1	39.70	1	37.95	39.10	0	2,187	0.00%
2020/08/05	1	37.35	0	0.00	37.35	1	2,104	0.05%
2020/08/04	1	36.55	0	0.00	36.50	1	2,125	0.05%
2020/07/15	0	0.00	1	40.45	40.30	-1	2,290	-0.04%
2020/07/14	1	40.90	0	0.00	40.90	1	2,318	0.04%
2020/07/09	0	0.00	1	42.10	42.10	-1	2,334	-0.04%
2020/07/08	20	43.00	16	43.12	42.70	4	2,333	0.17%
2020/07/07	2	42.60	0	0.00	42.65	2	2,295	0.09%
2020/07/06	0	0.00	19	43.18	43.20	-19	2,329	-0.82%
2020/07/03	11	43.26	10	43.65	43.35	1	2,374	0.04%
2020/07/01	20	40.35	0	0.00	40.15	20	2,259	0.89%
2020/06/23	1	40.80	0	0.00	40.20	1	2,310	0.04%
2020/06/17	31	40.58	1	40.50	40.50	30	2,402	1.25%
2020/06/16	1	41.20	0	0.00	41.30	1	2,426	0.04%
2020/06/15	1	41.35	0	0.00	40.80	1	2,470	0.04%
2020/06/12	53	40.35	0	0.00	40.70	53	2,513	2.11%
2020/06/11	0	0.00	10	42.70	41.35	-10	2,539	-0.39%
2020/06/10	2	43.18	11	43.21	43.25	-9	2,535	-0.35%
2020/06/09	0	0.00	31	42.12	42.60	-31	2,560	-1.21%
2020/06/08	5	44.47	4	44.20	44.00	1	2,534	0.04%
2020/06/05	3	45.28	2	45.28	45.25	1	2,473	0.04%
2020/06/04	1	44.45	2	43.25	45.40	-1	2,367	-0.04%
2020/06/03	5	42.28	456	42.18	41.30	-451	2,160	-20.87%	大賣/鉅額交易
2020/06/02	143	39.65	0	0.00	40.00	143	1,983	7.21%	大買/鉅額交易
2020/06/01	309	39.19	0	0.00	39.45	309	1,971	15.68%	大買/鉅額交易
2020/05/26	4	37.15	0	0.00	37.15	4	1,948	0.21%
2020/05/25	0	0.00	1	37.20	37.20	-1	1,940	-0.05%
2020/05/19	0	0.00	11	37.32	37.50	-11	1,982	-0.55%
2020/05/15	0	0.00	3	38.20	37.40	-3	2,000	-0.15%
2020/05/13	20	39.05	14	39.14	39.50	6	1,993	0.30%
2020/05/11	37	39.75	36	40.08	39.60	1	2,019	0.05%
2020/05/08	2	38.55	0	0.00	38.85	2	2,045	0.10%
2020/05/07	5	38.50	0	0.00	38.55	5	2,045	0.24%
2020/05/04	2	37.70	0	0.00	37.55	2	2,096	0.10%
2020/04/30	33	38.29	0	0.00	38.30	33	2,122	1.55%
2020/04/29	10	38.43	0	0.00	38.10	10	2,106	0.47%
2020/04/27	0	0.00	24	38.00	38.00	-24	2,130	-1.13%
2020/04/24	0	0.00	90	37.97	37.40	-90	2,117	-4.25%
2020/04/23	16	37.53	11	37.75	38.00	5	2,085	0.24%
2020/04/22	89	35.23	0	0.00	36.15	89	2,028	4.39%
2020/04/21	10	35.83	0	0.00	35.80	10	2,027	0.49%
2020/04/20	0.3	36.90	0	0.00	36.70	0.3	2,014	0.02%
2020/04/17	1	36.70	0	0.00	36.05	1	2,004	0.05%
2020/04/13	0	0.00	2	34.75	34.20	-2	1,969	-0.10%
2020/04/10	4	33.89	30	34.03	33.95	-26	1,973	-1.32%
2020/04/09	12	34.34	2	34.50	34.00	10	2,021	0.49%
2020/04/08	20	32.46	0	0.00	33.55	20	2,047	0.98%
2020/04/01	10	30.75	0	0.00	30.55	10	1,963	0.51%
2020/03/26	0	0.00	2	29.25	29.80	-2	2,169	-0.09%
2020/03/25	2	30.20	3	30.13	30.20	-1	2,239	-0.04%
2020/03/23	0	0.00	1	26.80	26.80	-1	2,186	-0.05%
2020/03/18	1	29.50	1	30.10	29.50	0	2,254	0.00%
2020/03/17	1	33.60	2	33.35	32.45	-1	2,220	-0.05%
2020/03/16	1	36.95	0	0.00	36.05	1	2,190	0.05%
2020/03/12	1	41.40	0	0.00	41.00	1	2,237	0.04%
2020/03/11	0.4	45.00	5	46.30	44.85	-4.6	2,367	-0.20%
2020/03/10	0	0.00	5	46.15	45.85	-5	2,368	-0.21%
2020/03/09	11	45.50	0	0.00	44.75	11	2,348	0.47%
2020/03/05	1	46.80	5	46.65	46.70	-4	2,331	-0.17%
2020/03/04	1	45.85	10	45.90	45.90	-9	2,330	-0.39%
2020/03/03	5	45.50	1	45.30	45.20	4	2,362	0.17%
2020/02/25	3	46.02	6	45.90	45.80	-3	2,342	-0.13%
2020/02/21	6	47.43	7	47.48	47.60	-1	2,331	-0.04%
2020/02/18	1	47.05	0	0.00	46.80	1	2,295	0.04%
2020/02/17	0	0.00	1	46.80	46.70	-1	2,293	-0.04%
2020/02/13	1	46.35	0	0.00	46.30	1	2,298	0.04%
2020/02/12	0	0.00	4	46.50	46.70	-4	2,323	-0.17%
2020/02/11	15	46.79	10	46.40	46.30	5	2,333	0.21%
2020/02/10	10	45.24	0	0.00	44.65	10	2,283	0.44%
2020/02/06	1	46.15	1	46.20	45.65	0	2,300	0.00%
2020/02/05	0	0.00	20	45.26	45.05	-20	2,313	-0.86%
2020/02/04	20	45.05	8	44.60	45.30	12	2,329	0.52%
2020/01/16	2	51.10	0	0.00	51.20	2	2,553	0.08%
2020/01/15	0	0.00	1	51.80	51.40	-1	2,661	-0.04%
2020/01/10	0	0.00	1	51.80	51.80	-1	2,669	-0.04%
2020/01/09	1	51.50	2	51.30	51.60	-1	2,667	-0.04%
2020/01/07	4	50.88	0	0.00	51.20	4	2,638	0.15%
2020/01/06	3	51.57	57	51.02	51.20	-54	2,617	-2.06%
2020/01/03	12	53.00	60	52.53	52.20	-48	2,584	-1.86%
2020/01/02	11	54.95	11	53.75	53.60	0	2,523	0.00%
2019/12/31	1	53.60	0	0.00	53.60	1	2,439	0.04%
2019/12/30	3	53.60	14	53.60	53.50	-11	2,426	-0.45%
2019/12/27	7	54.24	29	54.10	54.10	-22	2,403	-0.92%
2019/12/26	2	54.50	38	55.23	54.20	-36	2,384	-1.51%
2019/12/25	96	54.12	1	54.00	54.90	95	2,323	4.09%
2019/12/24	5	53.30	3	53.47	53.20	2	2,263	0.09%
2019/12/23	9	54.13	11	54.43	53.80	-2	2,231	-0.09%
2019/12/20	76	52.81	8	53.48	53.80	68	2,094	3.25%
2019/12/19	4	52.33	0	0.00	52.40	4	2,003	0.20%
2019/12/18	0	0.00	6	52.02	51.60	-6	1,994	-0.30%
2019/12/17	27	52.82	18	52.83	51.90	9	1,988	0.45%
2019/12/16	2	52.00	0	0.00	51.80	2	1,893	0.11%
2019/12/13	1	50.50	0	0.00	50.70	1	1,862	0.05%
2019/12/12	6	52.08	7	51.43	51.80	-1	1,814	-0.06%
2019/12/11	2	51.55	0	0.00	51.70	2	1,778	0.11%
2019/12/10	44	52.45	5	53.38	52.00	39	1,760	2.22%
2019/12/09	53	52.81	2	52.90	53.00	51	1,715	2.97%
2019/12/06	8	51.70	15	52.36	52.60	-7	1,647	-0.42%
2019/12/05	0	0.00	1	50.40	50.40	-1	1,492	-0.07%
2019/12/04	1	49.50	1	49.45	49.50	0	1,507	0.00%
2019/12/03	0	0.00	3	49.20	49.15	-3	1,520	-0.20%
2019/12/02	27	49.50	0	0.00	49.40	27	1,516	1.78%
2019/11/29	2	50.00	0	0.00	50.00	2	1,513	0.13%
2019/11/28	3	50.77	8	51.61	50.80	-5	1,502	-0.33%
2019/11/27	0	0.00	3	50.07	50.00	-3	1,481	-0.20%
2019/11/26	0	0.00	1	49.65	49.50	-1	1,469	-0.07%
2019/11/25	4	48.93	0	0.00	48.80	4	1,453	0.28%
2019/11/21	5	48.90	0	0.00	49.40	5	1,452	0.34%
2019/11/20	2	48.10	0	0.00	48.00	2	1,448	0.14%
2019/11/19	2	48.45	0	0.00	48.40	2	1,473	0.14%
2019/11/18	7	48.48	1	48.45	48.45	6	1,506	0.40%
2019/11/15	0	0.00	3	49.25	49.20	-3	1,537	-0.20%
2019/11/14	3	48.30	10	48.80	48.80	-7	1,572	-0.45%
2019/11/12	10	49.55	0	0.00	49.55	10	1,605	0.62%
2019/11/11	3	51.07	5	50.82	49.60	-2	1,625	-0.12%
2019/11/06	1	50.50	2	50.80	50.30	-1	1,629	-0.06%
2019/11/05	0	0.00	2	51.90	51.60	-2	1,616	-0.12%
2019/11/04	1	50.90	10	51.30	51.30	-9	1,613	-0.56%
2019/11/01	5	51.30	3	52.10	50.90	2	1,578	0.13%
2019/10/31	8	51.74	16	52.59	51.00	-8	1,571	-0.51%
2019/10/30	10	49.50	1	49.00	50.30	9	1,372	0.66%
2019/10/29	1.5	49.97	1	50.20	49.10	0.5	1,351	0.04%
2019/10/28	1	49.75	0	0.00	49.90	1	1,328	0.08%
2019/10/25	1	49.20	0	0.00	49.00	1	1,335	0.07%
2019/10/24	2	48.63	0	0.00	49.80	2	1,334	0.15%
2019/10/23	29	49.35	31	49.62	49.30	-2	1,357	-0.15%
2019/10/17	0	0.00	1	46.40	46.35	-1	1,356	-0.07%
2019/10/15	1	46.20	0	0.00	46.20	1	1,405	0.07%
2019/10/14	1	45.15	0	0.00	45.55	1	1,451	0.07%
2019/10/09	1	45.20	0	0.00	45.15	1	1,494	0.07%
2019/10/07	0	0.00	5	45.85	45.85	-5	1,544	-0.32%
2019/10/01	5	46.20	0	0.00	45.80	5	1,591	0.31%
2019/09/24	11	48.27	10	47.80	47.65	1	1,660	0.06%
2019/09/12	0	0.00	1	46.50	46.20	-1	1,805	-0.06%
2019/09/11	0	0.00	3	46.03	46.20	-3	1,860	-0.16%
2019/09/09	0	0.00	3	45.88	46.00	-3	1,887	-0.16%
2019/09/06	0	0.00	1	46.90	46.70	-1	1,891	-0.05%
2019/09/05	0	0.00	5	47.80	46.55	-5	1,889	-0.26%
2019/09/03	0	0.00	7	46.35	46.25	-7	1,927	-0.36%
2019/08/22	6	46.57	1	47.20	46.65	5	2,235	0.22%
2019/08/21	2	45.90	101	45.98	46.30	-99	2,219	-4.46%	大賣/
2019/08/20	0	0.00	50	46.12	45.05	-50	2,197	-2.27%
2019/08/19	154	45.44	2	45.73	45.85	152	2,160	7.04%	大買/鉅額交易
2019/08/16	2	42.70	0	0.00	43.50	2	2,130	0.09%
2019/08/14	0	0.00	2	44.70	44.50	-2	2,092	-0.10%
2019/08/13	9	45.33	0	0.00	45.00	9	2,075	0.43%
2019/08/12	5	47.50	0	0.00	47.30	5	2,045	0.24%
2019/08/07	2	45.60	0	0.00	44.90	2	2,064	0.10%
2019/08/06	1	44.90	0	0.00	44.95	1	2,108	0.05%
2019/08/05	1	46.15	2	45.60	45.15	-1	2,209	-0.05%
2019/08/01	2	49.93	11	49.52	49.20	-9	2,335	-0.39%
2019/07/30	0	0.00	23	49.42	48.85	-23	2,390	-0.96%
2019/07/29	13	49.04	4	49.10	48.85	9	2,388	0.38%
2019/07/26	4	50.60	0	0.00	50.20	4	2,372	0.17%
2019/07/25	3	50.63	1	50.60	50.50	2	2,380	0.08%
2019/07/24	0	0.00	6	53.28	53.00	-6	2,352	-0.26%
2019/07/22	11	51.41	0	0.00	51.40	11	2,300	0.48%
2019/07/19	5	51.50	0	0.00	51.40	5	2,286	0.22%
2019/07/17	2	52.45	1	52.20	52.10	1	2,327	0.04%
2019/07/16	3	53.17	1	54.30	53.10	2	2,338	0.09%
2019/07/15	10	52.60	1	51.90	52.80	9	2,307	0.39%
2019/07/11	3	50.93	0	0.00	50.90	3	2,281	0.13%
2019/07/10	5	51.30	0	0.00	51.50	5	2,265	0.22%
2019/07/09	0	0.00	1	50.50	51.00	-1	2,278	-0.04%
2019/07/08	1	51.30	0	0.00	51.60	1	2,304	0.04%
2019/07/02	0	0.00	1	51.10	51.50	-1	2,502	-0.04%
2019/06/28	0	0.00	4	49.80	49.80	-4	2,535	-0.16%
2019/06/26	0	0.00	1	48.60	48.80	-1	2,581	-0.04%
2019/06/21	5	47.75	2	46.80	47.60	3	2,686	0.11%
2019/06/20	2	47.30	0	0.00	47.40	2	2,689	0.07%
2019/06/19	6	45.30	36	45.72	45.85	-30	2,790	-1.08%
2019/06/17	30	44.00	0	0.00	43.80	30	2,894	1.04%
2019/06/13	20	45.20	0	0.00	45.05	20	2,920	0.68%
2019/06/10	0	0.00	2	42.68	42.85	-2	2,927	-0.07%
2019/06/06	3	42.08	1	41.45	41.75	2	2,908	0.07%
2019/06/04	1	42.40	0	0.00	42.30	1	2,908	0.03%
2019/05/31	5	43.85	0	0.00	43.00	5	2,876	0.17%
2019/05/30	4	43.28	0	0.00	43.50	4	2,833	0.14%
2019/05/27	1	47.35	0	0.00	48.10	1	2,749	0.04%
2019/05/20	0	0.00	6	47.68	48.00	-6	2,885	-0.21%
2019/05/17	20	48.90	25	48.06	48.10	-5	2,931	-0.17%
2019/05/16	20	48.20	10	47.90	47.80	10	2,994	0.33%
2019/05/15	0	0.00	2	48.88	48.80	-2	3,014	-0.07%
2019/05/14	2	48.15	3	48.12	48.25	-1	3,079	-0.03%
2019/05/13	11	50.41	1	50.70	48.80	10	3,220	0.31%
2019/05/10	1	54.90	0	0.00	54.20	1	3,442	0.03%
2019/05/09	10	56.29	8	56.60	56.40	2	3,402	0.06%
2019/05/08	5	55.50	0	0.00	55.80	5	3,357	0.15%
2019/05/07	1	57.10	5	56.50	57.00	-4	3,421	-0.12%
2019/05/03	0	0.00	6	56.00	55.90	-6	3,743	-0.16%
2019/05/02	3	55.00	0	0.00	55.30	3	3,742	0.08%
2019/04/29	5	55.20	0	0.00	55.00	5	3,738	0.13%
2019/04/26	0	0.00	2	57.40	57.50	-2	3,712	-0.05%
2019/04/25	0	0.00	15	58.13	58.10	-15	3,745	-0.40%
2019/04/24	23	58.87	5	58.10	57.80	18	3,777	0.48%
2019/04/23	0	0.00	2	58.50	58.60	-2	3,744	-0.05%
2019/04/22	20	58.25	25	58.52	58.20	-5	3,724	-0.13%
2019/04/19	0	0.00	1	55.90	57.20	-1	3,695	-0.03%
2019/04/18	2	57.40	2	56.10	56.10	0	3,686	0.00%
2019/04/17	1	57.30	2	57.80	57.40	-1	3,686	-0.03%
2019/04/15	10	56.60	15	57.00	56.90	-5	3,746	-0.13%
2019/04/12	22	58.39	32	57.71	56.10	-10	3,810	-0.26%
2019/04/11	58	57.82	88	58.21	58.30	-30	3,846	-0.78%
2019/04/10	62	57.74	2	57.95	57.70	60	3,825	1.57%
2019/04/08	4	56.93	3	56.63	56.50	1	3,736	0.03%
2019/04/02	2	55.80	4	56.60	56.70	-2	3,744	-0.05%
2019/04/01	2	56.60	6	56.90	55.60	-4	3,739	-0.11%
2019/03/29	3	56.40	1	55.70	56.20	2	3,683	0.05%
2019/03/28	0	0.00	2	55.85	55.10	-2	3,681	-0.05%
2019/03/27	3	56.00	0	0.00	56.10	3	3,659	0.08%
2019/03/26	3	55.60	0	0.00	54.20	3	3,655	0.08%
2019/03/22	8	55.81	34	54.81	55.40	-26	3,689	-0.70%
2019/03/21	27	53.26	1	53.60	53.60	26	3,598	0.72%
2019/03/20	7	51.99	2	51.45	51.40	5	3,496	0.14%
2019/03/19	1	52.20	0	0.00	52.30	1	3,533	0.03%
2019/03/14	1	53.60	6	53.65	52.40	-5	3,541	-0.14%
2019/03/08	1	53.70	0	0.00	53.40	1	3,794	0.03%
2019/02/26	5	57.80	1	57.50	57.00	4	4,368	0.09%
2019/02/21	1	57.10	18	58.00	57.70	-17	4,510	-0.38%
2019/02/20	0	0.00	1	58.50	58.40	-1	4,587	-0.02%
2019/02/19	2	58.30	0	0.00	57.80	2	4,618	0.04%
2019/02/18	0	0.00	6	58.27	58.10	-6	4,662	-0.13%
2019/02/15	5	60.06	2	60.60	58.70	3	4,726	0.06%
2019/02/14	1	58.60	0	0.00	58.90	1	4,714	0.02%
2019/02/13	3	59.40	0	0.00	58.70	3	4,705	0.06%
2019/02/12	35	58.53	37	57.82	58.70	-2	4,638	-0.04%
2019/02/11	15	59.28	17	60.32	59.10	-2	4,518	-0.04%
2019/01/29	1	56.10	1	56.20	56.60	0	4,265	0.00%
2019/01/28	3	54.90	5	55.92	55.50	-2	4,233	-0.05%
2019/01/24	8	55.48	2	56.35	54.90	6	4,223	0.14%
2019/01/23	1	53.60	0	0.00	54.40	1	4,104	0.02%
2019/01/16	1	53.60	1	55.60	55.60	0	4,179	0.00%
2019/01/08	1	55.50	1	55.90	54.40	0	4,219	0.00%
2019/01/07	1	55.10	0	0.00	55.10	1	4,241	0.02%
2019/01/03	0	0.00	4	53.63	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	2	53.25	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	2	51.65	51.10	-2	4,236	-0.05%
2018/12/26	0	0.00	3	51.23	50.30	-3	4,339	-0.07%
2018/12/25	1	50.00	10	50.31	51.10	-9	4,319	-0.21%
2018/12/24	0	0.00	1	51.10	51.00	-1	4,299	-0.02%
2018/12/22	10	49.65	1	49.65	49.60	9	4,272	0.21%
2018/12/20	1	47.20	24	47.76	47.70	-23	4,276	-0.54%
2018/12/19	1	48.00	1	47.60	47.45	0	4,266	0.00%
2018/12/18	8	49.09	8	48.64	49.00	0	4,261	0.00%
2018/12/17	23	52.01	1	51.60	51.30	22	4,227	0.52%
2018/12/14	1	51.30	0	0.00	52.00	1	4,278	0.02%
2018/12/13	0	0.00	26	53.81	54.00	-26	4,328	-0.60%
2018/12/12	0	0.00	1	54.40	54.20	-1	4,413	-0.02%
2018/12/11	26	52.13	0	0.00	52.00	26	4,355	0.60%
2018/12/10	2	52.05	0	0.00	51.20	2	4,357	0.05%
2018/12/07	1	54.60	4	54.55	54.60	-3	4,320	-0.07%
2018/12/06	5	54.10	1	52.30	53.50	4	4,357	0.09%
2018/12/05	2	56.65	459	56.76	56.60	-457	4,290	-10.65%	大賣/鉅額交易
2018/12/04	1	59.80	1	58.90	58.90	0	4,250	0.00%
2018/12/03	0	0.00	28	59.96	60.80	-28	4,208	-0.67%
2018/11/30	27	57.64	0	0.00	56.80	27	4,077	0.66%
2018/11/29	5	57.40	27	56.46	56.40	-22	4,002	-0.55%
2018/11/28	23	56.60	29	57.19	56.60	-6	3,862	-0.16%
2018/11/27	50	53.44	28	53.54	53.50	22	3,600	0.61%
2018/11/26	0	0.00	2	51.45	51.30	-2	3,471	-0.06%
2018/11/23	1	51.30	0	0.00	49.50	1	3,429	0.03%
2018/11/22	13	51.72	36	51.63	50.20	-23	3,417	-0.67%
2018/11/21	10	51.00	1	50.90	51.00	9	3,355	0.27%
2018/11/20	3	51.30	8	50.95	50.20	-5	3,337	-0.15%
2018/11/19	27	49.99	3	48.55	50.30	24	3,274	0.73%
2018/11/16	2	47.10	5	47.30	47.00	-3	3,164	-0.09%
2018/11/15	0	0.00	366	48.13	48.10	-366	3,115	-11.75%	大賣/鉅額交易
2018/11/14	9	49.80	7	48.78	47.00	2	3,072	0.07%
2018/11/13	7	47.87	0	0.00	48.25	7	2,995	0.23%
2018/11/09	1	51.90	1	51.10	51.70	0	2,934	0.00%
2018/11/08	2	53.70	8	53.98	52.90	-6	2,915	-0.21%
2018/11/07	9	51.33	4	52.13	52.90	5	2,858	0.17%
2018/11/06	3	49.80	1	49.40	48.55	2	2,857	0.07%
2018/11/05	1	49.65	10	50.98	50.60	-9	2,900	-0.31%
2018/11/02	27	51.72	41	50.01	50.30	-14	2,981	-0.47%
2018/11/01	0	0.00	5	49.68	49.70	-5	2,907	-0.17%
2018/10/31	2	45.48	3	45.10	46.30	-1	2,809	-0.04%
2018/10/30	10	40.08	2	43.03	43.25	8	2,671	0.30%
2018/10/26	0	0.00	1	40.50	40.00	-1	2,641	-0.04%
2018/10/25	2	39.75	14	39.47	39.50	-12	2,631	-0.46%
2018/10/24	7	43.06	1	42.95	42.75	6	2,589	0.23%
2018/10/23	1	43.90	1	43.65	43.65	0	2,590	0.00%
2018/10/22	1	44.90	0	0.00	44.25	1	2,598	0.04%
2018/10/19	1	44.00	2	44.05	44.70	-1	2,641	-0.04%
2018/10/18	5	45.04	0	0.00	44.75	5	2,656	0.19%
2018/10/17	5	46.85	0	0.00	46.40	5	2,647	0.19%
2018/10/16	1	47.20	4	47.76	47.35	-3	2,642	-0.11%
2018/10/15	3	47.45	3	47.50	47.70	0	2,630	0.00%
2018/10/12	6	42.58	0	0.00	44.60	6	2,624	0.23%
2018/10/11	1	43.80	1	43.40	43.40	0	2,574	0.00%
2018/10/09	9	47.87	168	46.60	48.20	-159	2,583	-6.15%	大賣/鉅額交易
2018/10/08	21	53.16	4	53.20	50.00	17	2,543	0.67%
2018/10/05	2	54.10	11	54.17	52.90	-9	2,508	-0.36%
2018/10/03	0	0.00	8	61.26	61.10	-8	2,480	-0.32%
2018/10/01	2	60.90	1	61.70	61.40	1	2,536	0.04%
2018/09/28	0	0.00	10	60.50	59.90	-10	2,592	-0.39%
2018/09/27	2	61.30	1	61.00	60.40	1	2,689	0.04%
2018/09/25	2	64.50	4	65.10	64.50	-2	2,983	-0.07%
2018/09/21	3	59.47	5	60.46	61.20	-2	3,091	-0.06%
2018/09/20	0	0.00	2	59.70	58.70	-2	3,088	-0.06%
2018/09/19	2	59.50	1	57.90	57.90	1	3,069	0.03%
2018/09/18	5	60.42	20	61.50	59.80	-15	3,060	-0.49%
2018/09/17	6	64.05	1	64.20	64.00	5	2,995	0.17%
2018/09/14	0	0.00	1	67.00	66.80	-1	3,006	-0.03%
2018/09/13	3	64.00	1	65.40	64.20	2	3,087	0.06%
2018/09/12	5	63.20	0	0.00	63.20	5	3,396	0.15%
2018/09/07	4.2	72.03	0	0.00	70.00	4.2	3,510	0.12%
2018/09/05	4	72.68	0	0.00	72.60	4	3,559	0.11%
2018/09/04	1	73.00	1	73.80	73.20	0	3,659	0.00%
2018/09/03	0	0.00	1	73.00	72.60	-1	3,716	-0.03%
2018/08/28	1	74.40	0	0.00	73.80	1	3,959	0.03%
2018/08/27	14	73.57	1	73.40	74.40	13	4,094	0.32%
2018/08/24	0	0.00	1	69.20	69.90	-1	4,453	-0.02%
2018/08/22	1	69.90	0	0.00	69.60	1	4,783	0.02%
2018/08/20	3	67.67	0	0.00	67.20	3	4,774	0.06%
2018/08/17	1	70.00	1	70.20	70.00	0	4,747	0.00%
2018/08/15	3	69.13	2	68.30	69.00	1	4,721	0.02%
2018/08/14	1	68.10	1	68.50	69.30	0	4,721	0.00%
2018/08/13	5.3	66.79	5	69.38	67.50	0.3	4,716	0.01%
2018/08/10	8.1	72.68	13	72.32	71.90	-4.9	4,672	-0.11%
2018/08/09	24	78.01	10	75.43	75.00	14	4,613	0.30%
2018/08/08	6	81.73	2	83.20	81.00	4	4,537	0.09%
2018/08/07	1	82.10	1	82.10	82.00	0	4,589	0.00%
2018/08/06	1	82.90	0	0.00	82.20	1	4,603	0.02%
2018/08/03	2	82.75	0	0.00	82.50	2	4,602	0.04%
2018/08/02	3	82.80	0	0.00	83.00	3	4,599	0.07%
2018/08/01	1	85.60	4	85.28	85.00	-3	4,584	-0.07%
2018/07/31	2	82.70	0	0.00	84.00	2	4,577	0.04%
2018/07/30	2	82.90	11	82.80	81.80	-9	4,579	-0.20%
2018/07/26	0	0.00	1	85.10	84.20	-1	4,568	-0.02%
2018/07/25	1	80.50	0	0.00	82.50	1	4,528	0.02%
2018/07/23	4	80.90	1	81.00	80.70	3	4,511	0.07%
2018/07/20	2	82.80	0	0.00	83.40	2	4,512	0.04%
2018/07/19	6	82.13	0	0.00	82.40	6	4,496	0.13%
2018/07/18	5	85.70	18	84.60	84.30	-13	4,522	-0.29%
2018/07/16	0	0.00	1	89.00	87.10	-1	4,515	-0.02%
2018/07/12	1	84.10	1	85.00	88.40	0	4,484	0.00%
2018/07/06	1	86.60	1	89.00	88.90	0	4,457	0.00%
2018/07/05	7	92.29	7	90.01	88.50	0	4,481	0.00%
2018/07/04	10	95.12	12	93.97	93.30	-2	4,367	-0.05%
2018/07/03	46	95.76	49	94.63	97.20	-3	4,295	-0.07%
2018/07/02	3	89.23	4	90.50	90.60	-1	4,073	-0.02%
2018/06/29	1	86.20	17	86.10	86.40	-16	3,952	-0.40%
2018/06/28	20	86.42	6	86.02	86.50	14	3,929	0.36%
2018/06/27	7	85.73	23	84.40	83.80	-16	3,934	-0.41%
2018/06/26	8	81.18	3	82.37	83.00	5	3,878	0.13%
2018/06/25	25	83.36	0	0.00	83.50	25	3,882	0.64%
2018/06/22	17	86.70	0	0.00	83.50	17	3,944	0.43%
2018/06/21	42	89.41	54	87.56	87.00	-12	3,871	-0.31%
2018/06/20	15	85.20	25	87.38	88.30	-10	3,575	-0.28%
2018/06/15	5	81.80	0	0.00	81.80	5	3,442	0.15%
2018/06/13	1	85.70	0	0.00	83.40	1	3,466	0.03%
2018/06/12	3	85.87	3	86.27	86.40	0	3,437	0.00%
2018/06/11	4	84.78	4	85.30	86.10	0	3,374	0.00%
2018/06/08	0	0.00	3	83.80	83.40	-3	3,373	-0.09%
2018/06/07	0	0.00	3	84.50	85.40	-3	3,394	-0.09%
2018/06/06	4	84.08	1	83.10	84.30	3	3,493	0.09%
2018/06/05	10.4	80.89	3	82.60	80.50	7.4	3,528	0.21%
2018/06/04	11	88.15	106	83.69	83.50	-95	3,721	-2.55%	大賣/
2018/06/01	115	87.55	6	86.88	87.30	109	3,737	2.92%	大買/鉅額交易
2018/05/31	22	85.01	44	84.66	85.30	-22	3,355	-0.66%
2018/05/30	0	0.00	4	77.60	77.60	-4	3,089	-0.13%
2018/05/17	0	0.00	150	77.03	77.50	-150	3,207	-4.68%	大賣/鉅額交易
2018/05/15	6	78.25	10	78.30	77.90	-4	3,201	-0.12%
2018/05/09	0	0.00	4	75.60	74.60	-4	3,209	-0.12%
2018/05/08	0	0.00	5	73.80	74.00	-5	3,201	-0.16%
2018/05/07	0	0.00	5	73.00	72.60	-5	3,219	-0.16%
2018/05/02	0	0.00	1	70.60	71.60	-1	3,218	-0.03%
2018/04/27	10	67.50	0	0.00	67.80	10	3,242	0.31%
2018/04/26	6	69.87	1	70.30	67.10	5	3,272	0.15%
2018/04/24	4	69.03	0	0.00	68.50	4	3,283	0.12%
2018/04/23	5	75.30	0	0.00	74.50	5	3,240	0.15%
2018/04/18	0	0.00	8	74.71	74.60	-8	3,224	-0.25%
2018/04/17	1	74.20	0	0.00	75.10	1	3,260	0.03%
2018/04/16	2	79.60	0	0.00	79.10	2	3,243	0.06%
2018/04/13	0	0.00	2	81.20	80.50	-2	3,278	-0.06%
2018/04/12	2	80.00	0	0.00	80.00	2	3,293	0.06%
2018/04/11	28	79.66	25	80.02	79.90	3	3,357	0.09%
2018/04/10	3	76.37	0	0.00	75.90	3	3,340	0.09%
2018/04/09	10	76.09	1	75.90	76.50	9	3,450	0.26%
2018/04/03	0	0.00	2	78.60	77.60	-2	3,557	-0.06%
2018/04/02	18	76.96	1	76.70	76.60	17	3,562	0.48%
2018/03/30	2	79.20	2	81.20	78.80	0	3,559	0.00%
2018/03/28	4	79.10	0	0.00	78.60	4	3,525	0.11%
2018/03/27	0	0.00	1	81.40	81.70	-1	3,505	-0.03%
2018/03/26	3	78.20	0	0.00	79.00	3	3,489	0.09%
2018/03/23	6	76.72	0	0.00	77.10	6	3,472	0.17%
2018/03/22	0	0.00	2	80.60	79.80	-2	3,464	-0.06%
2018/03/20	1	80.00	72	80.00	80.10	-71	3,466	-2.05%
2018/03/16	4	82.23	1	81.30	81.30	3	3,516	0.09%
2018/03/15	9	81.64	1	82.20	82.20	8	3,546	0.23%
2018/03/14	1	84.00	1.9	82.10	82.10	-0.9	3,527	-0.03%
2018/03/13	2	82.00	16	84.53	85.50	-14	3,518	-0.40%
2018/03/12	17	84.52	21	82.76	82.60	-4	3,530	-0.11%
2018/03/09	24	82.13	20	81.60	81.60	4	3,432	0.12%
2018/03/08	79	78.64	58	80.88	82.80	21	3,360	0.62%
2018/03/07	1	76.30	16	75.20	75.30	-15	3,080	-0.49%
2018/03/06	0	0.00	1	73.00	72.80	-1	2,942	-0.03%
2018/03/05	1	72.00	0	0.00	71.90	1	2,989	0.03%
2018/03/02	1	72.10	1	73.30	73.30	0	3,086	0.00%
2018/03/01	0	0.00	1	71.40	73.10	-1	3,064	-0.03%
2018/02/27	7	71.29	2	72.25	71.00	5	3,039	0.16%
2018/02/26	1	69.00	1	68.30	68.30	0	3,012	0.00%
2018/02/21	17	66.44	1	65.80	67.00	16	3,266	0.49%
2018/02/09	1	60.00	0	0.00	61.20	1	3,337	0.03%
2018/02/08	1	62.40	1	61.70	61.70	0	3,313	0.00%
2018/02/07	13	63.25	3	62.20	62.00	10	3,319	0.30%
2018/02/06	1	62.00	0.2	61.90	62.10	0.8	3,331	0.02%
2018/02/05	2	68.25	1	67.50	67.50	1	3,291	0.03%
2018/02/01	2	71.90	3	70.97	70.60	-1	3,455	-0.03%
2018/01/30	1	71.30	0	0.00	71.10	1	3,819	0.03%
2018/01/29	1	70.70	1	71.50	71.50	0	3,853	0.00%
2018/01/25	1	70.90	1	71.10	71.10	0	4,028	0.00%
2018/01/24	1	69.80	1	70.80	70.80	0	4,087	0.00%
2018/01/23	0	0.00	1	71.00	71.00	-1	4,148	-0.02%
2018/01/22	3	69.43	2	69.60	69.60	1	4,185	0.02%
2018/01/19	17	70.94	7	70.60	70.60	10	4,283	0.23%
2018/01/18	1.1	71.52	1	71.90	71.90	0.1	4,332	0.00%
2018/01/17	3	71.97	2	71.50	71.50	1	4,412	0.02%
2018/01/16	1	71.50	1	73.10	73.10	0	4,416	0.00%
2018/01/15	1	72.50	2	72.05	72.00	-1	4,443	-0.02%
2018/01/12	2	71.25	1	72.50	72.50	1	4,572	0.02%
2018/01/10	3	73.37	3	71.10	71.10	0	4,588	0.00%
2018/01/09	2	75.65	2	73.80	73.80	0	4,654	0.00%
2018/01/08	1	80.30	1	77.00	77.00	0	4,645	0.00%
2018/01/05	2	77.80	2	79.70	80.00	0	4,683	0.00%
2018/01/04	1	76.00	3	77.63	78.60	-2	4,733	-0.04%
2018/01/03	22	75.46	32	76.23	75.80	-10	4,721	-0.21%
2018/01/02	20	71.63	28	74.05	75.30	-8	4,673	-0.17%