台半 (5425)-國泰-館前券商分點個股進出

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
▼1.0
漲幅
-1.37%
成交量
823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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	5	72.34	0	0.00	72.00	5	2,521	0.20%
2024/04/30	8	73.66	5	73.56	73.00	3	2,551	0.12%
2024/04/26	4	70.98	2	70.20	70.10	2	2,621	0.08%
2024/04/25	2	70.70	1	71.00	71.00	1	2,640	0.04%
2024/04/24	0.1	69.40	4	69.90	71.40	-3.9	2,699	-0.14%
2024/04/23	3	68.17	10	68.10	68.40	-7	2,873	-0.24%
2024/04/22	3.5	69.80	0	0.00	68.80	3.5	2,914	0.12%
2024/04/19	8.7	72.19	4.3	71.61	71.10	4.4	2,935	0.15%
2024/04/18	4.2	74.99	0	0.00	74.90	4.2	2,947	0.14%
2024/04/17	3	74.73	1	74.90	74.60	2	2,992	0.07%
2024/04/16	9.1	75.01	6.2	74.35	74.00	2.9	3,018	0.10%
2024/04/15	16.5	79.06	5	78.52	77.50	11.5	3,006	0.38%
2024/04/12	16	79.94	18	79.56	80.80	-2	2,970	-0.07%
2024/04/11	2.2	77.42	3	77.63	78.20	-0.8	2,887	-0.03%
2024/04/10	3.5	78.36	22.1	78.46	78.20	-18.6	2,922	-0.64%
2024/04/09	3	76.90	3	77.57	77.00	0	3,007	0.00%
2024/04/08	4	77.25	3	77.03	77.20	1	3,114	0.03%
2024/04/03	1	74.90	4	75.68	76.00	-3	3,109	-0.10%
2024/04/02	1	74.81	0	0.00	74.90	1	3,161	0.03%
2024/04/01	1	75.80	10	75.39	75.50	-9	3,250	-0.28%
2024/03/29	9	74.44	2	74.10	74.10	7	3,357	0.21%
2024/03/28	7	75.40	11	76.13	75.20	-4	3,694	-0.11%
2024/03/27	4	75.10	1	75.20	75.20	3	3,814	0.08%
2024/03/26	3	75.63	4	75.85	75.50	-1	3,961	-0.03%
2024/03/25	0	77.10	1.3	77.09	76.30	-1.2	4,233	-0.03%
2024/03/21	0	0.00	9.1	77.32	77.00	-9.1	4,585	-0.20%
2024/03/20	11.2	76.09	1	76.20	76.10	10.2	5,479	0.19%
2024/03/19	1	76.70	10.2	77.02	77.30	-9.2	5,743	-0.16%
2024/03/18	6.4	74.11	6	73.67	75.90	0.4	5,723	0.01%
2024/03/15	0.4	76.27	0	0.00	75.30	0.4	5,705	0.01%
2024/03/14	1	76.00	5	77.40	76.40	-4	5,732	-0.07%
2024/03/13	6.2	76.60	4	76.38	76.00	2.2	5,723	0.04%
2024/03/12	3	77.60	0	0.00	77.50	3	5,706	0.05%
2024/03/11	0	0.00	5	76.74	76.80	-5	5,692	-0.09%
2024/03/08	8.3	77.01	10.1	76.63	75.40	-1.8	5,692	-0.03%
2024/03/07	14.3	76.49	2.3	77.30	75.50	12	5,612	0.21%
2024/03/06	2.2	78.77	5	79.12	78.50	-2.9	5,601	-0.05%
2024/03/05	22	78.67	0	79.30	78.80	22	5,789	0.38%
2024/03/04	1.2	78.77	5	78.96	78.80	-3.8	5,776	-0.07%
2024/03/01	15.1	79.50	0	0.00	79.40	15.1	5,737	0.26%
2024/02/29	2	79.95	2.2	80.07	80.00	-0.2	5,727	0.00%
2024/02/27	25	79.70	0.1	80.50	79.70	24.9	5,775	0.43%
2024/02/26	5	81.60	3.4	81.77	81.60	1.6	5,735	0.03%
2024/02/23	1.3	82.27	1.2	82.00	81.80	0.1	5,735	0.00%
2024/02/22	3.3	83.94	8	83.76	83.00	-4.8	5,713	-0.08%
2024/02/21	0	0.00	3	83.00	82.70	-3	5,702	-0.05%
2024/02/20	2	82.90	2	83.15	82.90	0	5,711	0.00%
2024/02/19	6.2	84.31	13	84.04	83.60	-6.8	5,699	-0.12%
2024/02/16	9	82.89	50	82.96	82.80	-41	5,689	-0.72%
2024/02/15	0	0.00	2	81.40	81.70	-2	5,647	-0.04%
2024/02/05	2.4	81.02	2.3	81.02	81.10	0.1	5,631	0.00%
2024/02/02	51	82.17	2	81.95	81.50	49	5,619	0.87%
2024/02/01	0	0.00	2	80.95	81.10	-2	5,611	-0.04%
2024/01/31	28	80.76	5	81.58	80.50	23	5,604	0.41%
2024/01/30	3	81.03	1	81.80	80.70	2	5,561	0.04%
2024/01/29	0.1	80.80	2.2	81.15	81.60	-2.1	5,557	-0.04%
2024/01/26	2	80.80	1	80.60	80.70	1	5,553	0.02%
2024/01/25	3.2	82.11	1	81.40	81.30	2.2	5,554	0.04%
2024/01/24	9	82.81	5	82.78	82.60	4	5,542	0.07%
2024/01/23	4.5	81.48	25	82.87	82.30	-20.5	5,574	-0.37%
2024/01/22	1	81.00	11	81.01	80.90	-10	5,491	-0.18%
2024/01/19	3	79.80	6	80.20	80.30	-3	5,484	-0.05%
2024/01/18	15.2	80.43	26	79.81	79.70	-10.8	5,463	-0.20%
2024/01/17	39.7	83.27	4	82.43	80.60	35.7	5,434	0.66%
2024/01/16	4	82.05	3	82.94	82.90	1	5,235	0.02%
2024/01/15	8.3	81.73	12.1	81.89	82.10	-3.8	5,178	-0.07%
2024/01/12	18.1	80.57	2	81.15	80.30	16.1	5,163	0.31%
2024/01/11	8.1	81.00	2	81.90	82.20	6.1	5,125	0.12%
2024/01/10	5.2	81.27	0.1	82.20	81.20	5.2	5,123	0.10%
2024/01/09	1	82.90	0	0.00	82.60	1	5,093	0.02%
2024/01/08	4.5	82.89	0	0.00	82.70	4.5	5,094	0.09%
2024/01/05	13.6	83.56	9	83.57	83.10	4.6	5,086	0.09%
2024/01/04	6	85.55	4	84.98	85.20	2	5,016	0.04%
2024/01/03	13.3	85.27	6.2	85.26	84.90	7.1	4,961	0.14%
2024/01/02	48.4	89.46	7	87.84	87.20	41.4	4,828	0.86%
2023/12/29	2	91.90	2	91.45	91.50	0	4,696	0.00%
2023/12/28	5.1	91.49	7	92.10	91.10	-1.9	4,675	-0.04%
2023/12/27	8.1	93.41	19	92.98	92.80	-10.9	4,640	-0.23%
2023/12/26	21.3	94.80	7	94.70	94.60	14.3	4,553	0.31%
2023/12/25	98.2	97.04	114	95.83	94.90	-15.8	4,436	-0.36%	大賣/
2023/12/22	9	94.33	3.1	94.24	94.60	5.9	4,094	0.14%
2023/12/21	12	93.63	9	93.99	92.20	3	3,995	0.08%
2023/12/20	37	94.42	35	94.57	94.60	2	3,900	0.05%
2023/12/19	29	91.01	19	91.86	92.60	10	3,620	0.28%
2023/12/18	20	93.37	15.1	93.43	91.20	4.9	3,524	0.14%
2023/12/15	161.5	96.96	213.5	96.97	93.20	-52	3,309	-1.57%	大買/大賣/
2023/12/14	48.2	91.76	34.7	91.11	92.00	13.5	2,412	0.56%
2023/12/13	0	0.00	2	86.50	86.20	-2	2,115	-0.09%
2023/12/12	8.1	87.67	8	88.34	86.30	0.1	2,146	0.00%
2023/12/11	0.2	86.70	2.2	86.65	87.20	-2	2,148	-0.09%
2023/12/08	0.1	84.80	3	85.27	84.80	-2.9	2,195	-0.13%
2023/12/07	1	84.10	8	84.64	84.10	-7	2,260	-0.31%
2023/12/06	2.2	84.89	2.1	84.74	84.80	0.1	2,298	0.00%
2023/12/05	2	85.45	4.3	85.28	85.10	-2.3	2,308	-0.10%
2023/12/04	12	86.87	4.1	86.71	86.60	7.9	2,333	0.34%
2023/12/01	23.1	87.59	13	87.45	87.50	10.1	2,320	0.43%
2023/11/30	40.4	88.64	60.1	88.61	88.80	-19.7	2,341	-0.84%
2023/11/29	0.8	85.16	2.1	85.23	85.50	-1.3	2,140	-0.06%
2023/11/28	0.7	84.20	2	84.00	84.20	-1.3	2,145	-0.06%
2023/11/27	5.7	83.12	3.1	84.23	82.70	2.6	2,178	0.12%
2023/11/24	8.3	84.85	8	85.69	84.60	0.3	2,286	0.01%
2023/11/22	0	0.00	0.4	83.75	83.80	-0.4	2,200	-0.02%
2023/11/21	5.2	83.10	1	82.80	82.80	4.2	2,207	0.19%
2023/11/20	1.1	83.39	0	0.00	83.40	1.1	2,225	0.05%
2023/11/17	8	82.20	2	82.20	82.30	6	2,218	0.27%
2023/11/15	5.7	81.61	24	81.39	81.80	-18.3	2,218	-0.82%
2023/11/14	0.2	78.93	6	78.80	79.00	-5.9	2,218	-0.26%
2023/11/13	1	79.20	0	79.50	79.60	1	2,291	0.04%
2023/11/10	0.1	78.90	0	79.00	78.80	0.1	2,371	0.00%
2023/11/09	5.2	79.90	0	0.00	78.90	5.2	2,473	0.21%
2023/11/08	0	80.60	0	0.00	80.30	0	2,582	0.00%
2023/11/07	1	81.30	0	0.00	80.50	1	2,644	0.04%
2023/11/06	0	0.00	1.5	81.07	81.00	-1.5	2,706	-0.06%
2023/11/02	0.5	80.00	3	79.33	80.20	-2.5	2,942	-0.08%
2023/11/01	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2023/10/31	15.3	79.43	6	79.00	77.80	9.3	3,001	0.31%
2023/10/27	0.2	81.50	0	0.00	81.30	0.2	3,158	0.01%
2023/10/26	5	82.60	2	83.50	82.60	3	3,270	0.09%
2023/10/25	0	0.00	19.2	84.23	84.20	-19.2	3,322	-0.58%
2023/10/24	0	0.00	9	82.26	82.40	-9	3,358	-0.27%
2023/10/23	0.1	81.50	4	82.25	81.60	-3.9	3,420	-0.12%
2023/10/20	8.3	81.88	11	82.01	81.70	-2.7	3,509	-0.08%
2023/10/19	7	83.99	2	84.85	83.70	5	3,601	0.14%
2023/10/18	20.1	83.72	10.3	85.18	85.60	9.9	3,746	0.26%
2023/10/17	1	83.90	2	84.70	83.40	-1	3,900	-0.03%
2023/10/16	18.1	84.55	5.2	85.25	83.30	13	4,001	0.32%
2023/10/13	1.1	85.00	0	0.00	84.90	1.1	4,148	0.03%
2023/10/12	0	0.00	3.2	83.19	84.00	-3.2	4,315	-0.07%
2023/10/06	0.1	82.90	1	83.20	83.30	-0.9	4,553	-0.02%
2023/10/05	2.1	84.12	1	83.90	83.10	1.1	4,808	0.02%
2023/10/04	2.9	82.60	6	82.50	83.80	-3.1	5,144	-0.06%
2023/10/03	4.4	83.43	4	83.63	82.90	0.4	5,183	0.01%
2023/10/02	3	85.33	1	86.00	84.80	2	5,213	0.04%
2023/09/28	0	0.00	2	84.80	85.50	-2	5,254	-0.04%
2023/09/27	2	85.45	2	85.05	84.50	0	5,384	0.00%
2023/09/26	11	86.84	11	85.29	85.00	0	5,497	0.00%
2023/09/25	11	85.61	10	86.33	86.60	1	5,562	0.02%
2023/09/22	0	0.00	1.1	81.91	83.10	-1.1	5,548	-0.02%
2023/09/21	2	82.90	2.5	82.97	82.40	-0.5	5,594	-0.01%
2023/09/20	0.1	85.00	1.3	85.08	84.40	-1.2	5,673	-0.02%
2023/09/19	1	85.80	3.2	86.27	85.60	-2.2	5,754	-0.04%
2023/09/18	1	87.10	70.1	87.27	86.70	-69.1	5,810	-1.19%
2023/09/15	1.1	86.36	0	0.00	86.40	1.1	6,051	0.02%
2023/09/14	3.4	87.37	7.2	87.08	86.90	-3.8	6,173	-0.06%
2023/09/13	6.2	87.16	7.2	86.93	87.50	-1	6,227	-0.02%
2023/09/12	14.3	85.83	5.5	86.20	86.50	8.8	6,296	0.14%
2023/09/11	9.6	86.04	4	84.25	84.20	5.6	6,334	0.09%
2023/09/08	0	0.00	1	85.20	84.70	-1	6,557	-0.02%
2023/09/07	7	85.70	6.1	85.42	85.20	1	6,812	0.01%
2023/09/06	0.2	85.00	0	85.00	84.70	0.2	7,243	0.00%
2023/09/05	11.2	86.51	19	85.16	85.60	-7.8	7,622	-0.10%
2023/09/04	9.1	82.71	1	83.90	83.20	8.1	7,568	0.11%
2023/09/01	1	83.80	3	83.53	83.50	-2	7,591	-0.03%
2023/08/31	9.7	83.91	5	83.64	83.70	4.7	7,636	0.06%
2023/08/30	7	84.24	12.6	83.20	84.40	-5.6	7,680	-0.07%
2023/08/28	2.3	80.37	0	0.00	80.20	2.3	7,699	0.03%
2023/08/25	0	0.00	2	81.05	80.80	-2	7,753	-0.03%
2023/08/24	3.1	80.47	5	80.92	80.50	-1.9	7,854	-0.02%
2023/08/23	7.3	80.47	9	80.68	80.70	-1.7	8,037	-0.02%
2023/08/22	0	80.50	0	80.60	80.30	0	8,098	0.00%
2023/08/21	2	80.40	1	80.20	80.20	1	8,153	0.01%
2023/08/18	3.5	80.81	4.1	80.91	80.30	-0.5	8,174	-0.01%
2023/08/17	10	80.40	16	80.29	81.30	-6	8,228	-0.07%
2023/08/16	7	77.77	7.7	77.93	78.20	-0.7	8,189	-0.01%
2023/08/15	6.4	78.21	5.3	78.48	78.40	1	8,194	0.01%
2023/08/14	11.1	77.60	7.1	77.96	78.50	4	8,212	0.05%
2023/08/11	4.4	81.09	0	0.00	80.20	4.4	8,140	0.05%
2023/08/10	3.1	81.34	6	82.05	81.10	-2.9	8,148	-0.04%
2023/08/09	13.9	82.13	20.3	82.38	83.40	-6.4	8,124	-0.08%
2023/08/08	8.2	85.84	14.1	86.77	85.70	-5.9	7,979	-0.07%
2023/08/07	16	87.19	1	86.30	87.40	15	7,986	0.19%
2023/08/04	78.5	86.52	1.1	86.78	86.50	77.5	8,015	0.97%
2023/08/02	10.4	88.79	4.1	89.19	87.60	6.3	8,097	0.08%
2023/08/01	4	88.55	8.1	89.07	88.20	-4.1	8,007	-0.05%
2023/07/31	20.2	89.03	11	89.17	88.30	9.2	7,987	0.12%
2023/07/28	9.8	90.02	5	90.10	90.30	4.8	7,921	0.06%
2023/07/27	8.1	91.09	4	91.03	90.80	4.1	7,957	0.05%
2023/07/26	8.3	94.05	8.3	94.07	93.60	0	8,076	0.00%
2023/07/25	5.3	94.11	7	94.13	94.20	-1.7	8,096	-0.02%
2023/07/24	22.3	94.62	1.4	94.93	94.00	20.9	8,104	0.26%
2023/07/21	30.1	97.03	10	97.21	96.50	20.1	8,127	0.25%
2023/07/20	11.1	98.92	25	99.50	99.30	-13.9	8,221	-0.17%
2023/07/19	11.6	98.79	34	99.37	97.20	-22.5	8,249	-0.27%
2023/07/18	29.8	100.62	28	99.94	99.00	1.8	8,411	0.02%
2023/07/17	28	102.11	32.3	102.06	101.50	-4.3	8,285	-0.05%
2023/07/14	10.1	99.82	16	99.97	99.80	-5.9	8,170	-0.07%
2023/07/13	20.1	99.18	27	99.54	98.60	-6.9	8,150	-0.09%
2023/07/12	32.8	101.27	32	100.49	98.80	0.8	8,068	0.01%
2023/07/11	53	100.68	61.1	100.72	101.00	-8.1	7,945	-0.10%
2023/07/10	13	96.92	5	96.36	96.10	8	7,693	0.10%
2023/07/07	4	95.68	5.3	95.60	95.50	-1.3	7,880	-0.02%
2023/07/06	9	96.96	10	97.42	96.50	-1	8,073	-0.01%
2023/07/05	16	98.52	5	99.18	97.60	11	8,410	0.13%
2023/07/04	25.1	98.91	18	98.86	98.10	7.1	8,317	0.09%
2023/07/03	4.1	98.49	29	98.61	99.00	-24.9	8,269	-0.30%
2023/06/30	6.2	96.75	6	97.03	97.10	0.2	8,280	0.00%
2023/06/29	35.2	97.09	8	96.74	96.60	27.2	8,377	0.32%
2023/06/28	28	96.04	9.1	95.59	95.20	18.9	8,620	0.22%
2023/06/27	11	97.44	43	96.89	96.10	-32	8,836	-0.36%
2023/06/26	4	97.55	5	97.54	97.30	-1	8,955	-0.01%
2023/06/21	46.5	100.58	46.2	102.12	99.00	0.3	9,123	0.00%
2023/06/20	27.6	97.96	30.1	99.67	99.80	-2.5	9,440	-0.03%
2023/06/19	2.2	96.57	17	96.93	97.00	-14.8	9,743	-0.15%
2023/06/16	49.1	97.70	23.2	97.46	97.00	25.9	9,932	0.26%
2023/06/15	21.2	100.22	13.1	100.04	99.60	8.2	9,969	0.08%
2023/06/14	66.9	100.31	35.1	99.98	99.50	31.8	10,122	0.31%
2023/06/13	40	103.49	34.4	104.04	103.00	5.6	10,142	0.06%
2023/06/12	92.2	103.95	92.1	104.44	103.00	0	10,296	0.00%
2023/06/09	32.2	99.47	94.7	98.88	102.00	-62.4	10,016	-0.62%
2023/06/08	10.1	93.96	6.1	94.05	93.50	4	9,936	0.04%
2023/06/07	11.1	94.66	4	94.73	94.70	7.1	10,232	0.07%
2023/06/06	19.2	94.20	5	94.30	94.00	14.2	10,459	0.14%
2023/06/05	5	95.52	26	95.47	96.00	-21	10,901	-0.19%
2023/06/02	18.6	94.14	6.2	94.40	93.60	12.4	12,184	0.10%
2023/06/01	17.2	95.10	40	94.90	94.60	-22.8	12,289	-0.19%
2023/05/31	20	95.19	9	95.08	94.60	11	12,517	0.09%
2023/05/30	24	95.36	12	95.73	94.70	12	12,536	0.10%
2023/05/29	24	94.96	62	94.94	96.20	-38	12,592	-0.30%
2023/05/26	7.1	90.87	2	92.15	90.60	5.1	12,507	0.04%
2023/05/25	15.9	91.99	6	92.28	91.50	9.9	12,538	0.08%
2023/05/24	2.2	92.91	2	93.15	93.20	0.2	12,710	0.00%
2023/05/23	17	94.25	21	93.99	93.60	-4	12,835	-0.03%
2023/05/22	12.3	92.46	12	93.21	93.80	0.2	12,875	0.00%
2023/05/19	37.1	92.26	17	92.31	91.90	20.1	13,267	0.15%
2023/05/18	33.1	93.03	8	92.94	93.00	25.1	13,742	0.18%
2023/05/17	5.2	91.50	3.2	91.32	91.00	2	13,940	0.01%
2023/05/16	25.1	90.54	15	90.03	90.00	10.1	13,986	0.07%
2023/05/15	11.3	90.21	0.8	90.52	90.00	10.6	13,996	0.08%
2023/05/12	7.1	90.95	5	91.76	91.40	2.1	14,133	0.01%
2023/05/11	51.5	91.51	2.2	91.85	91.10	49.3	14,362	0.34%
2023/05/10	6.1	92.13	6	92.28	92.20	0.1	14,490	0.00%
2023/05/09	22.2	91.74	16.1	91.62	91.10	6.1	14,596	0.04%
2023/05/08	23	93.66	5	93.94	93.30	18	14,581	0.12%
2023/05/05	10.1	93.45	13	93.66	93.10	-2.9	14,675	-0.02%
2023/05/04	6.1	92.26	8	92.98	92.90	-1.9	14,904	-0.01%
2023/05/03	23.8	93.51	53.1	93.59	93.00	-29.3	15,361	-0.19%
2023/05/02	10	94.70	30.6	95.35	95.20	-20.6	15,731	-0.13%
2023/04/28	45	92.34	8	92.64	91.70	37	16,037	0.23%
2023/04/27	15	92.43	16	91.71	92.10	-1	16,013	-0.01%
2023/04/26	25.1	91.52	40	91.65	92.50	-14.9	15,945	-0.09%
2023/04/25	33.4	92.26	20.1	91.72	90.60	13.3	15,842	0.08%
2023/04/24	22.3	93.72	19.3	93.91	93.00	3.1	15,628	0.02%
2023/04/21	45.8	98.63	34	97.21	95.40	11.8	15,461	0.08%
2023/04/20	10.4	101.33	10	101.55	101.00	0.4	15,340	0.00%
2023/04/19	3.1	103.00	4.4	102.51	102.00	-1.3	15,417	-0.01%
2023/04/18	10	105.35	5.1	104.33	104.00	4.9	15,439	0.03%
2023/04/17	14	105.07	9	105.94	105.00	5	15,476	0.03%
2023/04/14	27.3	105.00	20	104.55	104.00	7.3	15,556	0.05%
2023/04/13	30	107.38	7.5	107.43	107.00	22.5	15,460	0.15%
2023/04/12	68.3	109.40	30.1	109.83	107.50	38.2	15,398	0.25%
2023/04/11	62.6	109.35	83	109.65	110.00	-20.4	15,199	-0.13%
2023/04/10	62.3	109.02	79	109.36	110.00	-16.7	14,998	-0.11%
2023/04/07	10	104.05	18.1	104.45	104.50	-8.1	14,641	-0.06%
2023/04/06	21	103.48	44	104.26	104.00	-23	14,632	-0.16%
2023/03/31	16	104.06	12.2	104.50	104.00	3.9	14,613	0.03%
2023/03/30	14.1	103.29	38.1	103.39	103.50	-24	14,560	-0.16%
2023/03/29	65.9	101.76	41.5	102.02	101.00	24.4	14,503	0.17%
2023/03/28	78	104.52	86.5	104.52	104.00	-8.5	14,356	-0.06%
2023/03/27	55.3	112.07	49	111.81	110.00	6.3	14,082	0.04%
2023/03/24	52.1	112.67	51.2	112.87	112.00	0.9	13,971	0.01%
2023/03/23	180.6	112.21	125.7	112.76	112.00	54.9	13,799	0.40%	大買/大賣/
2023/03/22	61.2	109.49	131.5	110.35	115.50	-70.3	13,314	-0.53%	大賣/
2023/03/21	109.6	107.56	41	106.45	105.00	68.6	12,926	0.53%	大買/
2023/03/20	59	106.35	75.1	107.01	108.00	-16.1	12,746	-0.13%
2023/03/17	103.1	105.17	105.2	105.97	106.50	-2.1	12,745	-0.02%	大買/大賣/
2023/03/16	45.5	103.58	34.1	104.12	103.00	11.4	12,593	0.09%
2023/03/15	87.2	108.72	82	109.07	107.00	5.2	12,521	0.04%
2023/03/14	48	104.91	39.5	105.41	104.50	8.5	12,311	0.07%
2023/03/13	67.2	104.81	71.1	104.55	106.50	-3.9	12,340	-0.03%
2023/03/10	126.1	105.38	120	105.74	103.50	6.1	12,328	0.05%	大買/大賣/
2023/03/09	37	109.22	43.3	109.75	110.00	-6.3	12,477	-0.05%
2023/03/08	72.5	110.58	72.7	110.83	111.50	-0.2	12,469	0.00%
2023/03/07	200.2	107.93	193.7	108.87	109.00	6.5	12,413	0.05%	大買/大賣/
2023/03/06	1	100.50	8.4	103.20	103.50	-7.4	11,838	-0.06%
2023/03/03	28.1	94.56	52.3	94.40	94.40	-24.2	12,404	-0.20%
2023/03/02	6	91.65	15	91.61	91.70	-9	12,570	-0.07%
2023/03/01	49.2	92.89	37	92.88	91.80	12.2	12,851	0.09%
2023/02/24	32	93.82	25	93.66	93.60	7	12,882	0.05%
2023/02/23	23	92.35	38	92.48	92.20	-15	12,880	-0.12%
2023/02/22	37.2	91.30	19.3	91.53	90.90	17.9	12,988	0.14%
2023/02/21	55.2	95.43	29	95.14	94.50	26.2	12,897	0.20%
2023/02/20	10.1	94.92	22.1	94.99	94.60	-12.1	12,891	-0.09%
2023/02/17	146	93.87	128.5	94.94	95.00	17.5	12,912	0.14%	大買/大賣/
2023/02/16	132	92.21	241.7	92.02	94.60	-109.7	12,624	-0.87%	大買/大賣/鉅額交易
2023/02/15	103	88.92	80.1	89.69	88.00	22.9	12,386	0.18%	大買/
2023/02/14	22.2	88.06	4	88.50	87.50	18.2	12,368	0.15%
2023/02/13	22	89.15	9	89.42	88.60	13	12,443	0.10%
2023/02/10	50.2	90.52	25	90.96	89.10	25.1	12,553	0.20%
2023/02/09	33.1	90.16	38.4	91.03	90.90	-5.4	12,514	-0.04%
2023/02/08	23	90.54	64	90.89	90.70	-41	12,414	-0.33%
2023/02/07	31.3	89.40	64	89.61	90.50	-32.7	12,392	-0.26%
2023/02/06	38.1	87.99	24.2	88.10	88.10	13.9	12,440	0.11%
2023/02/03	42.1	89.51	56	89.65	89.10	-13.9	12,639	-0.11%
2023/02/02	92.1	89.65	45	89.78	89.50	47.1	12,692	0.37%
2023/02/01	136.3	89.42	175.2	89.90	90.30	-38.9	12,632	-0.31%	大買/大賣/
2023/01/31	94.1	86.82	106.4	87.11	88.30	-12.3	12,403	-0.10%	大賣/
2023/01/30	27.1	84.97	89.2	84.76	85.30	-62.1	12,178	-0.51%
2023/01/17	8	79.11	10	79.46	79.30	-2	11,917	-0.02%
2023/01/16	18	78.57	23	78.49	78.80	-5	12,212	-0.04%
2023/01/13	22.2	77.88	42	78.11	77.50	-19.8	12,565	-0.16%
2023/01/12	29.3	78.92	0	0.00	77.80	29.3	12,770	0.23%
2023/01/11	14	78.82	141	78.98	78.80	-127	12,869	-0.99%	大賣/鉅額交易
2023/01/10	34	79.13	8	79.74	79.00	26	13,023	0.20%
2023/01/09	4.2	79.34	10	79.51	80.00	-5.8	13,135	-0.04%
2023/01/06	10	77.87	106.1	77.97	77.80	-96.1	13,281	-0.72%	大賣/
2023/01/05	28.2	77.22	37	77.78	76.70	-8.8	13,519	-0.07%
2023/01/04	26	77.39	47.5	77.39	77.00	-21.5	13,624	-0.16%
2023/01/03	12	75.02	4	75.18	75.30	8	13,703	0.06%
2022/12/30	5	74.70	5	74.44	74.20	0	14,126	0.00%
2022/12/29	3	73.00	14	73.15	74.60	-11	14,889	-0.07%
2022/12/28	11.1	74.45	0	0.00	73.70	11.1	15,868	0.07%
2022/12/27	20	76.10	15	75.66	75.50	5	16,054	0.03%
2022/12/26	12.1	74.86	7.1	75.04	74.70	5.1	16,268	0.03%
2022/12/23	3	75.30	10	75.10	75.30	-7	16,481	-0.04%
2022/12/22	3	75.23	8.1	75.40	75.30	-5.1	16,613	-0.03%
2022/12/21	12	74.49	4.2	74.71	74.20	7.8	16,826	0.05%
2022/12/20	37.2	75.78	29.1	75.99	74.50	8.1	16,913	0.05%
2022/12/19	14.2	77.90	1	78.60	77.90	13.2	17,031	0.08%
2022/12/16	30.1	79.21	17.2	79.21	79.00	12.9	17,151	0.08%
2022/12/15	4	81.13	12.3	81.07	81.40	-8.3	17,209	-0.05%
2022/12/14	16.5	80.31	33.3	79.88	80.60	-16.8	17,370	-0.10%
2022/12/13	5.3	79.42	21	79.16	78.70	-15.7	17,508	-0.09%
2022/12/12	20	80.08	13.1	79.83	79.50	7	17,637	0.04%
2022/12/09	46.2	80.60	13	80.60	79.80	33.2	17,789	0.19%
2022/12/08	52	81.79	49	81.23	81.90	3	17,970	0.02%
2022/12/07	45	80.55	31.5	79.88	79.80	13.5	18,154	0.07%
2022/12/06	42.2	82.23	29.1	81.94	81.40	13.1	18,155	0.07%
2022/12/05	142.3	83.66	54.3	83.72	83.50	88	18,273	0.48%	大買/
2022/12/02	80.7	85.32	81	85.32	84.60	-0.3	18,370	0.00%
2022/12/01	130	84.72	112.1	84.74	84.60	17.9	18,456	0.10%	大買/大賣/
2022/11/30	71	82.22	139	82.63	82.60	-68	18,425	-0.37%	大賣/
2022/11/29	103.1	81.87	81.1	82.39	81.20	22	18,659	0.12%	大買/
2022/11/28	190.3	82.06	96.4	82.25	82.20	93.9	18,821	0.50%	大買/
2022/11/25	79.6	78.82	206.9	79.17	80.50	-127.2	18,450	-0.69%	大賣/鉅額交易
2022/11/24	76.7	74.16	79.3	74.88	76.30	-2.5	18,061	-0.01%
2022/11/23	59.7	74.07	26.2	75.45	73.00	33.5	17,997	0.19%
2022/11/22	92.7	76.04	62.5	76.78	76.00	30.2	17,967	0.17%
2022/11/21	27.1	78.48	31	78.70	78.30	-3.9	18,649	-0.02%
2022/11/18	59.1	78.41	34	78.23	77.10	25.1	19,544	0.13%
2022/11/17	10	78.03	16.1	78.22	78.40	-6.1	19,617	-0.03%
2022/11/16	104	77.48	91	77.88	77.00	13	19,635	0.07%	大買/
2022/11/15	67.1	76.91	99.1	76.77	77.00	-32	19,744	-0.16%
2022/11/14	84	75.93	85.1	76.05	77.20	-1.1	19,968	-0.01%
2022/11/11	52.1	76.44	47.6	77.83	75.20	4.5	19,955	0.02%
2022/11/10	33.5	76.61	22	77.16	75.70	11.5	19,829	0.06%
2022/11/09	28	77.68	38	77.94	78.10	-10	19,936	-0.05%
2022/11/08	40.3	77.66	18	77.97	76.50	22.3	19,924	0.11%
2022/11/07	29	77.83	45.1	77.89	77.50	-16.1	19,859	-0.08%
2022/11/04	31.3	77.04	21.1	76.91	77.60	10.2	19,985	0.05%
2022/11/03	22.2	76.50	15	76.89	77.20	7.2	20,068	0.04%
2022/11/02	28	76.11	45.2	76.34	76.40	-17.2	20,064	-0.09%
2022/11/01	49.1	75.50	54.1	76.48	75.00	-5	19,958	-0.03%
2022/10/31	17	75.13	18	75.11	75.00	-1	19,861	-0.01%
2022/10/28	53	74.23	52	74.26	74.40	1	20,090	0.01%
2022/10/27	42	73.12	114.4	72.68	74.20	-72.4	20,228	-0.36%	大賣/
2022/10/26	59.1	71.07	35	70.63	69.60	24.1	20,115	0.12%
2022/10/25	23.3	72.71	16	72.98	71.50	7.3	19,950	0.04%
2022/10/24	26	74.60	31.4	74.63	73.60	-5.4	19,839	-0.03%
2022/10/21	87.1	72.39	96	72.67	72.20	-8.9	19,616	-0.05%
2022/10/20	73.1	69.03	50.1	69.87	70.60	23	19,332	0.12%
2022/10/19	19.1	70.70	6.2	70.86	70.00	12.9	19,185	0.07%
2022/10/18	20.2	71.47	17	71.52	70.70	3.2	19,100	0.02%
2022/10/17	45.3	70.24	18	71.35	72.00	27.3	19,008	0.14%
2022/10/14	56.1	74.63	60.1	74.64	74.00	-4	18,966	-0.02%
2022/10/13	50.2	71.50	9	71.31	69.70	41.2	18,974	0.22%
2022/10/12	24	74.69	34.2	74.54	75.00	-10.2	18,989	-0.05%
2022/10/11	96.1	73.70	43.5	73.88	73.40	52.6	18,950	0.28%
2022/10/07	66.5	75.76	86.2	75.11	75.40	-19.7	18,894	-0.10%
2022/10/06	134.5	73.47	153.2	73.80	76.80	-18.7	18,693	-0.10%	大買/大賣/
2022/10/05	179.9	76.39	122.2	75.65	74.30	57.7	18,224	0.32%	大買/大賣/
2022/10/04	33	82.68	15	82.81	82.50	18	17,473	0.10%
2022/10/03	53.3	82.81	22	82.92	81.20	31.3	17,672	0.18%
2022/09/30	5.1	79.36	21.3	79.95	83.00	-16.2	17,865	-0.09%
2022/09/29	21	80.33	19.1	80.57	79.60	1.9	17,877	0.01%
2022/09/28	42.2	80.15	36.2	78.33	77.50	6	17,890	0.03%
2022/09/27	20	80.98	23	81.71	82.50	-3	17,924	-0.02%
2022/09/26	30.2	82.04	30	81.40	80.00	0.2	18,114	0.00%
2022/09/23	25.1	87.32	30	88.20	86.00	-4.9	18,363	-0.03%
2022/09/22	37	87.93	35	87.38	88.50	2	18,579	0.01%
2022/09/21	43.1	88.07	30	88.80	86.60	13.1	18,863	0.07%
2022/09/20	46	88.65	48.2	88.95	89.50	-2.2	18,796	-0.01%
2022/09/19	27.1	87.17	42	86.04	87.40	-14.9	18,821	-0.08%
2022/09/16	35.1	86.24	15	86.14	84.80	20.1	18,763	0.11%
2022/09/15	67	90.59	53.4	89.74	87.90	13.6	18,640	0.07%
2022/09/14	34	87.11	34.1	85.72	89.70	0	18,407	0.00%
2022/09/13	20.1	89.03	15	89.19	88.30	5.1	18,264	0.03%
2022/09/12	58.4	90.52	52.2	90.20	89.50	6.3	18,246	0.03%
2022/09/08	70.4	89.55	91.1	89.73	91.00	-20.7	18,134	-0.11%
2022/09/07	69.4	88.38	57.1	88.40	87.50	12.2	18,053	0.07%
2022/09/06	92.2	91.50	58.1	91.45	91.60	34.1	17,892	0.19%
2022/09/05	70.1	96.27	64	95.79	94.50	6.1	17,786	0.03%
2022/09/02	55.1	94.97	96.6	95.24	95.30	-41.5	17,609	-0.24%
2022/09/01	58.5	92.75	35.1	92.11	91.70	23.4	17,213	0.14%
2022/08/31	70.2	94.37	52.3	94.60	95.50	18	17,043	0.11%
2022/08/30	61.1	92.94	55.1	93.16	92.50	6	17,097	0.04%
2022/08/29	69.1	91.95	54	91.42	90.90	15.1	17,066	0.09%
2022/08/26	99	92.90	121.4	93.41	95.50	-22.4	17,160	-0.13%	大賣/
2022/08/25	227	90.54	298.2	91.40	89.70	-71.2	16,701	-0.43%	大買/大賣/
2022/08/24	25.3	85.14	25.4	85.04	84.40	-0.1	15,928	0.00%
2022/08/23	8.2	87.38	8.2	87.10	87.10	-0.1	15,808	0.00%
2022/08/22	59.7	87.77	75.7	88.13	88.00	-16	15,853	-0.10%
2022/08/19	62	86.15	91.1	86.85	86.70	-29.1	15,739	-0.18%
2022/08/18	23	83.61	24	83.29	84.30	-1	15,621	-0.01%
2022/08/17	23	83.94	20.1	84.22	82.30	3	15,682	0.02%
2022/08/16	66	83.95	81.7	84.61	84.30	-15.7	15,606	-0.10%
2022/08/15	11.1	81.39	18.3	81.75	81.70	-7.1	15,326	-0.05%
2022/08/12	56	80.22	86.3	80.46	80.80	-30.3	15,375	-0.20%
2022/08/11	82.2	80.52	51	80.68	80.20	31.2	15,485	0.20%
2022/08/10	38.3	79.58	60.7	79.78	80.50	-22.5	15,481	-0.15%
2022/08/09	23	77.99	21.3	77.91	78.40	1.7	15,537	0.01%
2022/08/08	5	75.06	15	75.86	76.50	-10	15,929	-0.06%
2022/08/05	49.1	74.71	49.1	74.95	75.30	0	16,352	0.00%
2022/08/04	94	71.55	116	70.77	74.50	-22	16,567	-0.13%	大賣/
2022/08/03	80.3	72.93	48.2	73.01	70.60	32.1	16,597	0.19%
2022/08/02	32.4	77.73	14.2	77.45	77.50	18.3	16,489	0.11%
2022/08/01	22	80.54	9	80.63	80.80	13	16,489	0.08%
2022/07/29	8	79.98	29	79.61	80.50	-21	16,575	-0.13%
2022/07/28	22	78.48	54	78.50	77.80	-32	17,244	-0.19%
2022/07/27	10	80.39	5	80.48	80.50	5	17,397	0.03%
2022/07/26	6	81.00	9.2	80.93	80.10	-3.2	17,464	-0.02%
2022/07/25	6	81.42	23.1	81.33	81.20	-17.1	17,446	-0.10%
2022/07/22	16	81.26	133	81.05	81.00	-117	17,530	-0.67%	大賣/鉅額交易
2022/07/21	63	80.62	41.1	80.61	81.40	21.9	17,547	0.12%
2022/07/20	36.2	80.45	59.5	80.79	80.40	-23.4	17,436	-0.13%
2022/07/19	90.3	78.62	105.7	78.87	78.30	-15.4	17,307	-0.09%	大賣/
2022/07/18	26.4	75.70	37	75.77	76.50	-10.6	17,109	-0.06%
2022/07/15	30.1	75.62	13.3	75.42	75.70	16.8	17,313	0.10%
2022/07/14	25	74.20	47.4	74.46	75.50	-22.4	17,370	-0.13%
2022/07/13	56.6	74.19	60.5	74.18	72.90	-3.9	17,232	-0.02%
2022/07/12	43.6	70.84	28	70.85	71.50	15.6	17,024	0.09%
2022/07/11	53	72.34	80.3	72.18	72.10	-27.3	17,029	-0.16%
2022/07/08	91	67.57	89.3	69.32	70.90	1.7	16,858	0.01%
2022/07/07	30.3	64.07	39	63.18	64.50	-8.7	16,588	-0.05%
2022/07/06	40.2	61.80	25	61.77	60.90	15.2	16,532	0.09%
2022/07/05	36	63.25	17	63.36	64.70	19	16,582	0.11%
2022/07/04	47	62.28	37	62.50	62.00	10	16,523	0.06%
2022/07/01	87.7	66.27	94	65.90	64.10	-6.3	16,602	-0.04%
2022/06/30	72.7	72.98	24.1	72.90	71.10	48.7	16,349	0.30%
2022/06/29	90.3	79.39	50.1	79.22	78.90	40.1	16,293	0.25%
2022/06/28	40.1	84.93	35.4	84.16	84.20	4.7	16,494	0.03%
2022/06/27	108.4	84.05	42.2	85.62	86.00	66.2	17,864	0.37%	大買/
2022/06/24	18	82.02	39	82.23	82.30	-21	18,257	-0.12%
2022/06/23	35.3	79.68	31.3	80.26	80.80	4	18,721	0.02%
2022/06/22	23.2	80.41	11	80.53	79.60	12.2	19,474	0.06%
2022/06/21	19	80.93	35.2	81.86	82.80	-16.2	19,674	-0.08%
2022/06/20	77.1	80.55	51	79.27	78.80	26.1	19,738	0.13%
2022/06/17	60.6	81.23	72	81.72	83.00	-11.4	19,699	-0.06%
2022/06/16	56	84.05	73.1	86.42	81.10	-17.1	19,870	-0.09%
2022/06/15	44.1	86.83	50.1	86.94	85.10	-6.1	20,269	-0.03%
2022/06/14	137	86.36	72.3	86.50	87.10	64.7	20,458	0.32%	大買/
2022/06/13	60.3	87.71	153	87.33	87.30	-92.7	20,206	-0.46%	大賣/
2022/06/10	69.3	88.23	26	88.02	88.50	43.4	19,935	0.22%
2022/06/09	49.2	87.76	62	87.77	87.30	-12.8	19,737	-0.06%
2022/06/08	104	87.66	92	87.91	86.50	12	19,504	0.06%	大買/
2022/06/07	59.1	87.50	144.1	87.45	87.90	-85	19,104	-0.44%	大賣/
2022/06/06	88	86.44	57.7	85.84	85.70	30.3	18,765	0.16%
2022/06/02	53.1	86.21	95.5	86.37	86.10	-42.4	18,378	-0.23%
2022/06/01	37	85.01	64	84.59	83.80	-27	17,994	-0.15%
2022/05/31	16	82.73	27	83.10	83.50	-11	17,767	-0.06%
2022/05/30	24	80.98	32.2	81.59	82.50	-8.2	17,644	-0.05%
2022/05/27	32.8	78.92	136.5	78.95	78.70	-103.7	17,448	-0.59%	大賣/鉅額交易
2022/05/26	110.4	79.76	49	79.89	78.00	61.4	17,330	0.35%	大買/
2022/05/25	102	81.24	63	81.51	81.70	39	17,091	0.23%	大買/
2022/05/24	23	82.61	19.5	81.64	81.00	3.5	16,961	0.02%
2022/05/23	47	84.00	27	83.76	83.00	20	16,866	0.12%
2022/05/20	23	84.18	34	84.54	84.00	-11	16,821	-0.07%
2022/05/19	86.1	82.59	91.2	82.36	83.50	-5.1	16,806	-0.03%
2022/05/18	44	84.95	38.1	85.06	84.20	5.9	16,616	0.04%
2022/05/17	134.1	85.99	83.1	85.81	86.20	51	16,414	0.31%	大買/
2022/05/16	123.3	87.62	95	86.73	85.00	28.3	16,157	0.18%	大買/
2022/05/13	56.7	84.87	110.2	85.39	87.30	-53.5	15,645	-0.34%	大賣/
2022/05/12	95	84.78	86	84.61	80.40	9	15,209	0.06%
2022/05/11	125	85.69	125	85.73	85.30	0	14,870	0.00%	大買/大賣/
2022/05/10	95	84.12	123	83.23	85.20	-28	14,480	-0.19%	大賣/
2022/05/09	37	81.59	34	81.34	81.10	3	14,362	0.02%
2022/05/06	25.1	82.18	27.3	82.07	82.00	-2.2	14,360	-0.02%
2022/05/05	148.4	87.21	154.4	87.10	85.10	-6.1	14,232	-0.04%	大買/大賣/
2022/05/04	36.1	82.97	51.4	83.24	84.80	-15.3	13,475	-0.11%
2022/05/03	18	80.81	36	80.59	80.70	-18	13,252	-0.14%
2022/04/29	11.1	78.40	7.3	78.59	77.50	3.8	13,126	0.03%
2022/04/28	27.4	78.27	9	78.09	77.30	18.4	13,094	0.14%
2022/04/27	27.2	78.27	18.7	77.74	80.30	8.5	12,991	0.07%
2022/04/26	3.1	80.48	11.2	80.50	80.00	-8	12,879	-0.06%
2022/04/25	37.8	79.20	18.3	79.77	79.00	19.6	12,807	0.15%
2022/04/22	23.1	84.43	27.6	84.48	83.40	-4.5	12,705	-0.04%
2022/04/21	124	85.68	109.4	85.03	84.20	14.6	12,629	0.12%	大買/大賣/
2022/04/20	32.2	83.47	46.2	83.37	84.70	-13.9	12,311	-0.11%
2022/04/19	23	82.10	16	82.11	80.60	7	12,139	0.06%
2022/04/18	4	79.40	22.5	78.90	80.10	-18.5	12,088	-0.15%
2022/04/15	31.4	80.64	19	80.15	79.10	12.4	12,056	0.10%
2022/04/14	91.1	82.81	102.5	82.36	83.00	-11.4	11,981	-0.09%	大賣/
2022/04/13	65	79.04	73.7	79.55	79.90	-8.7	11,840	-0.07%
2022/04/12	61.4	79.69	64.2	79.36	79.40	-2.7	11,767	-0.02%
2022/04/11	25	80.15	20.1	80.58	79.20	4.9	11,731	0.04%
2022/04/08	95.1	82.67	100.4	82.42	83.00	-5.3	11,552	-0.05%
2022/04/07	79.6	84.91	74	84.13	81.30	5.6	11,354	0.05%
2022/04/06	68.6	85.84	74.9	86.15	87.00	-6.4	10,952	-0.06%
2022/04/01	70.3	85.73	62.4	85.74	87.40	7.9	10,763	0.07%
2022/03/31	243.7	86.98	218.4	86.90	86.50	25.3	10,500	0.24%	大買/大賣/
2022/03/30	506.4	90.75	431.6	90.10	85.10	74.8	10,152	0.74%	大買/大賣/
2022/03/29	209.7	88.56	174.4	87.87	86.90	35.3	8,872	0.40%	大買/大賣/
2022/03/28	119.6	86.26	128.2	86.64	88.00	-8.6	8,344	-0.10%	大買/大賣/
2022/03/25	140.4	84.99	144.6	85.03	85.00	-4.2	8,081	-0.05%	大買/大賣/
2022/03/24	29.3	81.16	47.7	81.86	82.70	-18.4	7,595	-0.24%
2022/03/23	29.2	80.37	33.2	80.51	80.20	-4	7,494	-0.05%
2022/03/22	22.1	79.48	56.1	79.55	80.10	-34.1	7,369	-0.46%
2022/03/21	139.2	81.18	98.5	80.42	80.40	40.7	7,280	0.56%	大買/
2022/03/18	185.3	79.31	181.1	79.08	81.00	4.2	6,995	0.06%	大買/大賣/
2022/03/17	31	74.45	197.2	76.33	77.50	-166.2	6,435	-2.58%	大賣/鉅額交易
2022/03/16	19	70.71	48.1	71.44	70.50	-29.1	6,070	-0.48%
2022/03/15	13	70.72	10.7	70.69	69.80	2.3	6,006	0.04%
2022/03/14	19.5	71.48	3.3	71.21	71.60	16.2	6,020	0.27%
2022/03/11	2	69.85	1.1	69.81	70.00	0.9	6,127	0.01%
2022/03/10	1.4	69.63	2	69.40	69.80	-0.6	6,206	-0.01%
2022/03/09	3.3	67.18	0	0.00	67.30	3.3	6,373	0.05%
2022/03/08	5.1	66.43	5.4	66.95	66.10	-0.3	6,511	0.00%
2022/03/07	6.4	67.85	5.2	68.05	68.00	1.3	6,584	0.02%
2022/03/04	2	71.40	0	0.00	71.00	2	6,692	0.03%
2022/03/03	13.2	71.88	29.1	71.65	71.80	-15.9	6,869	-0.23%
2022/03/02	8.1	70.07	5	70.06	70.80	3.1	6,995	0.04%
2022/03/01	1	70.00	2	69.90	70.00	-1	7,070	-0.01%
2022/02/25	1.1	68.59	1	68.30	67.90	0.1	7,184	0.00%
2022/02/24	10.3	68.00	3	67.80	67.30	7.3	7,353	0.10%
2022/02/23	3	70.07	3	70.07	70.30	0	7,489	0.00%
2022/02/22	8.4	69.74	40	69.99	69.60	-31.6	8,067	-0.39%
2022/02/21	81.2	73.54	71	72.81	72.00	10.2	8,202	0.12%
2022/02/18	14.1	74.64	11	74.98	74.90	3.1	8,234	0.04%
2022/02/17	10	74.77	9.1	74.85	75.00	0.9	8,506	0.01%
2022/02/16	8.3	74.80	16	74.43	74.20	-7.7	8,716	-0.09%
2022/02/15	7	74.43	6	74.22	73.50	1	8,962	0.01%
2022/02/14	49	74.11	42.1	74.10	73.70	6.9	9,171	0.08%
2022/02/11	25	74.85	20	74.86	74.60	5	9,339	0.05%
2022/02/10	2	74.75	5.7	74.65	74.10	-3.7	9,646	-0.04%
2022/02/09	45.1	74.82	37.3	74.46	74.90	7.9	10,150	0.08%
2022/02/08	15	72.27	18.4	72.27	73.10	-3.3	10,373	-0.03%
2022/02/07	1	67.00	1	69.89	69.50	0	10,794	0.00%
2022/01/26	21.4	67.66	29	67.16	67.50	-7.7	11,651	-0.07%
2022/01/25	27.1	69.34	21.3	68.54	67.40	5.9	13,250	0.04%
2022/01/24	6.2	66.79	7.3	68.64	69.60	-1.1	13,889	-0.01%
2022/01/21	7.2	69.59	3.1	70.02	68.80	4.1	14,547	0.03%
2022/01/20	3	70.00	5	71.02	71.70	-2	14,836	-0.01%
2022/01/19	3	70.70	13.2	70.49	70.40	-10.2	15,228	-0.07%
2022/01/18	21.1	71.00	19	70.44	70.60	2.1	15,712	0.01%
2022/01/17	15.2	69.63	10	69.21	70.50	5.2	16,133	0.03%
2022/01/14	26.2	67.40	21	67.98	68.80	5.2	16,872	0.03%
2022/01/13	40.1	68.07	43	68.32	67.80	-3	18,004	-0.02%
2022/01/12	48.3	68.55	32.3	69.55	69.30	16	18,680	0.09%
2022/01/11	41.2	69.66	36	69.20	69.30	5.2	19,714	0.03%
2022/01/10	15	70.91	11.2	70.96	71.00	3.8	20,336	0.02%
2022/01/07	31.5	72.06	25.4	71.77	70.90	6.1	20,476	0.03%
2022/01/06	15.2	75.38	15.2	75.73	75.10	0	20,452	0.00%
2022/01/05	5.2	78.13	2.3	77.35	77.40	2.9	20,554	0.01%
2022/01/04	34.1	80.49	16.4	80.66	79.80	17.7	20,676	0.09%
2022/01/03	8	79.31	7	79.33	79.40	1	20,793	0.00%
2021/12/30	8.1	78.52	2	78.80	78.60	6.1	20,844	0.03%
2021/12/29	4.2	78.49	7.1	78.10	78.20	-2.9	20,889	-0.01%
2021/12/28	9	79.27	4.2	78.86	78.40	4.9	20,964	0.02%
2021/12/27	4	78.85	5.2	78.80	78.30	-1.2	21,037	-0.01%
2021/12/24	52.7	80.10	29.2	80.63	78.90	23.5	21,060	0.11%
2021/12/23	46.3	81.50	59.5	81.82	81.90	-13.3	20,859	-0.06%
2021/12/22	15.1	80.62	13.2	80.63	80.10	1.9	20,690	0.01%
2021/12/21	58.7	81.32	61.4	81.71	80.50	-2.7	20,637	-0.01%
2021/12/20	72.2	80.91	77.3	81.19	81.20	-5.1	20,361	-0.02%
2021/12/17	56.2	78.05	115.3	77.80	79.10	-59.1	20,033	-0.30%	大賣/
2021/12/16	6.1	76.60	9.2	76.59	76.80	-3.1	19,849	-0.02%
2021/12/15	26	74.79	25.8	74.94	74.70	0.2	19,824	0.00%
2021/12/14	28.7	75.19	12	75.34	74.30	16.7	19,865	0.08%
2021/12/13	20.3	77.33	13.3	77.36	77.60	7	19,910	0.04%
2021/12/10	6	76.88	3	76.60	76.80	3	19,926	0.02%
2021/12/09	7.1	76.66	4.6	76.17	76.10	2.5	19,940	0.01%
2021/12/08	11.1	77.05	5	77.24	76.90	6.1	20,136	0.03%
2021/12/07	22.4	76.97	6	76.93	76.10	16.4	20,292	0.08%
2021/12/06	12.4	77.54	14.2	77.75	78.30	-1.8	20,271	-0.01%
2021/12/03	32.1	77.68	28.2	77.29	77.50	3.9	20,361	0.02%
2021/12/02	37.2	75.92	29.4	75.81	75.00	7.9	20,358	0.04%
2021/12/01	34.3	76.46	25.3	76.96	76.90	9	20,366	0.04%
2021/11/30	42.7	78.31	23.8	78.29	77.30	18.9	20,478	0.09%
2021/11/29	17.2	75.91	42.5	76.10	77.60	-25.3	20,598	-0.12%
2021/11/26	13.2	76.62	24.4	76.31	76.50	-11.2	20,615	-0.05%
2021/11/25	10.4	79.42	12	79.33	78.30	-1.6	20,637	-0.01%
2021/11/24	51.2	79.26	20	78.76	78.90	31.2	20,597	0.15%
2021/11/23	24.2	80.77	25	80.53	78.80	-0.8	20,591	0.00%
2021/11/22	49.1	81.55	40.2	81.64	81.20	8.9	20,602	0.04%
2021/11/19	129.6	83.38	73.1	83.11	82.80	56.5	20,706	0.27%	大買/
2021/11/18	41.1	81.28	39.6	80.92	80.90	1.5	20,386	0.01%
2021/11/17	18	79.91	32	80.36	80.00	-14	20,482	-0.07%
2021/11/16	85.6	79.04	65.4	80.11	78.00	20.2	20,495	0.10%
2021/11/15	27.3	81.86	36.3	81.71	81.10	-9	20,416	-0.04%
2021/11/12	62.3	83.22	226	82.71	82.70	-163.7	20,441	-0.80%	大賣/鉅額交易
2021/11/11	54.6	81.37	30.5	81.36	81.30	24	20,341	0.12%
2021/11/10	121.2	80.26	55.5	79.49	81.10	65.7	20,252	0.32%	大買/
2021/11/09	115.2	80.58	111.1	79.75	79.90	4	20,149	0.02%	大買/大賣/
2021/11/08	97.7	84.58	57.5	83.11	80.20	40.2	19,853	0.20%
2021/11/05	64.2	86.61	72.2	87.14	88.10	-8	19,486	-0.04%
2021/11/04	86.1	87.57	51.4	87.73	85.90	34.7	19,319	0.18%
2021/11/03	136.4	86.58	161.4	86.58	88.00	-25	18,964	-0.13%	大買/大賣/
2021/11/02	375.8	90.69	309.6	88.48	85.30	66.3	18,323	0.36%	大買/大賣/
2021/11/01	108	86.86	134.6	88.20	89.30	-26.6	16,847	-0.16%	大買/大賣/
2021/10/29	144.1	82.44	119	82.31	81.20	25.1	16,846	0.15%	大買/大賣/
2021/10/28	46	80.39	43.4	80.53	79.80	2.6	16,505	0.02%
2021/10/27	108.4	79.45	110.8	79.88	80.90	-2.4	16,351	-0.01%	大買/大賣/
2021/10/26	98.2	79.67	122	79.78	77.70	-23.8	16,176	-0.15%	大賣/
2021/10/25	145.1	79.93	174.3	79.90	79.70	-29.2	15,891	-0.18%	大買/大賣/
2021/10/22	246.6	78.71	237.1	78.77	78.80	9.5	15,795	0.06%	大買/大賣/
2021/10/21	282.5	79.13	309.4	78.83	78.80	-27	15,412	-0.17%	大買/大賣/
2021/10/20	211.4	75.36	194.5	75.63	75.40	16.9	14,730	0.11%	大買/大賣/
2021/10/19	260.4	74.11	218.6	74.50	75.00	41.8	14,747	0.28%	大買/大賣/
2021/10/18	108.4	69.43	127.1	69.13	70.70	-18.7	14,411	-0.13%	大買/大賣/
2021/10/15	30.3	65.00	64	65.33	65.80	-33.8	14,578	-0.23%
2021/10/14	23	62.39	32.1	62.23	63.50	-9.1	15,815	-0.06%
2021/10/13	69.7	62.67	46	60.91	60.20	23.7	16,257	0.15%
2021/10/12	57.4	65.56	44.4	65.53	65.50	13	16,739	0.08%
2021/10/08	82	64.95	46.2	65.17	65.00	35.8	17,376	0.21%
2021/10/07	14	62.42	20	62.67	63.50	-6	17,904	-0.03%
2021/10/06	16.2	60.62	17.1	60.14	59.20	-0.9	18,922	0.00%
2021/10/05	13	58.34	18.6	57.87	60.30	-5.6	19,696	-0.03%
2021/10/04	20	59.28	23.4	58.15	57.30	-3.4	20,454	-0.02%
2021/10/01	7	61.10	5	62.50	60.90	2	21,353	0.01%
2021/09/30	8.1	62.87	21	64.18	64.80	-12.9	22,208	-0.06%
2021/09/29	19.1	61.95	11	62.00	61.00	8.1	22,995	0.04%
2021/09/28	5	64.40	0	0.00	63.80	5	23,337	0.02%
2021/09/27	11	65.78	5.3	66.22	65.50	5.7	23,859	0.02%
2021/09/24	5	65.30	2	65.10	65.00	3	24,182	0.01%
2021/09/23	4.1	63.83	2	64.30	64.50	2.1	24,686	0.01%
2021/09/22	1	63.50	5	63.40	63.20	-4	25,138	-0.02%
2021/09/17	2.1	63.95	3	63.83	65.40	-0.9	25,646	0.00%
2021/09/16	11.2	63.60	8	64.21	64.00	3.2	26,363	0.01%
2021/09/15	15	65.01	8	65.26	64.60	7	26,693	0.03%
2021/09/14	7.2	66.85	20	66.92	66.70	-12.8	26,858	-0.05%
2021/09/13	25.2	67.22	18	67.49	66.80	7.2	26,968	0.03%
2021/09/10	23.2	65.76	17	65.81	66.00	6.2	26,885	0.02%
2021/09/09	19.1	66.10	35	65.12	67.00	-15.9	26,926	-0.06%
2021/09/08	18.4	65.42	28.9	65.29	63.90	-10.5	26,890	-0.04%
2021/09/07	17.2	67.43	26.4	66.54	68.00	-9.3	26,801	-0.03%
2021/09/06	24.7	68.19	28.7	67.90	67.10	-4	26,727	-0.01%
2021/09/03	38.2	69.02	62.3	69.11	69.40	-24.2	26,587	-0.09%
2021/09/02	39.7	70.13	16.2	70.24	69.00	23.5	26,369	0.09%
2021/09/01	31.2	72.48	13.8	72.82	72.20	17.4	26,128	0.07%
2021/08/31	27.2	73.64	16	73.53	73.80	11.2	25,922	0.04%
2021/08/30	1.3	75.26	18	75.49	75.40	-16.8	25,744	-0.07%
2021/08/27	24.8	75.09	32.1	75.19	75.00	-7.3	25,699	-0.03%
2021/08/26	25.4	76.83	13.3	77.40	75.50	12.2	25,587	0.05%
2021/08/25	43.2	78.12	31.1	78.35	77.70	12.1	25,447	0.05%
2021/08/24	85.1	78.86	75	77.70	76.80	10.1	25,198	0.04%
2021/08/23	53.6	78.70	30	78.93	80.70	23.6	24,957	0.09%
2021/08/20	23	74.45	28.4	73.76	74.30	-5.4	24,687	-0.02%
2021/08/19	34	73.02	30.3	71.55	70.00	3.7	24,490	0.02%
2021/08/18	63.1	71.57	81.1	70.80	74.10	-18	24,286	-0.07%
2021/08/17	20.4	71.71	19.3	69.82	69.00	1.1	24,074	0.00%
2021/08/16	15.2	73.20	21.3	73.43	74.00	-6.1	23,924	-0.03%
2021/08/13	67.3	75.74	69	74.79	73.40	-1.7	23,792	-0.01%
2021/08/12	38.1	76.66	34.1	76.72	76.60	4	23,655	0.02%
2021/08/11	25.4	77.12	39.2	76.20	75.50	-13.9	23,623	-0.06%
2021/08/10	23.3	78.25	24.1	77.85	77.80	-0.8	23,485	0.00%
2021/08/09	57.3	81.35	46.5	80.49	79.20	10.8	23,359	0.05%
2021/08/06	42.1	84.86	42.4	84.84	84.70	-0.3	23,156	0.00%
2021/08/05	26.1	84.43	51	84.11	83.40	-24.9	22,945	-0.11%
2021/08/04	214.2	86.70	175.9	85.66	85.00	38.3	22,875	0.17%	大買/大賣/
2021/08/03	36.7	83.81	59.4	84.10	85.30	-22.6	22,243	-0.10%
2021/08/02	26.6	80.60	31.6	80.36	80.00	-5.1	21,897	-0.02%
2021/07/30	41.8	79.80	92.2	81.64	80.30	-50.4	21,732	-0.23%
2021/07/29	73.3	78.66	40	78.39	79.40	33.3	21,531	0.15%
2021/07/28	32.7	75.21	76.5	73.53	76.80	-43.8	21,324	-0.21%
2021/07/27	64.1	83.08	83.1	82.45	79.80	-19	21,054	-0.09%
2021/07/26	102.4	86.21	113.2	85.67	84.50	-10.8	20,746	-0.05%	大買/大賣/
2021/07/23	142.1	88.52	90.3	88.16	85.60	51.8	20,327	0.25%	大買/
2021/07/22	300.4	91.91	312	91.03	90.20	-11.6	19,619	-0.06%	大買/大賣/
2021/07/21	217.7	91.26	199.4	90.38	87.00	18.3	18,911	0.10%	大買/大賣/
2021/07/20	498.4	90.07	460.5	90.17	90.40	38	18,096	0.21%	大買/大賣/
2021/07/19	61.6	84.22	60.9	84.16	85.10	0.7	16,737	0.00%
2021/07/16	194	85.39	119	85.61	83.60	75	16,225	0.46%	大買/大賣/
2021/07/15	130.2	83.86	133.5	84.18	87.40	-3.3	15,577	-0.02%	大買/大賣/
2021/07/14	171.1	86.07	140.4	85.95	82.80	30.7	14,810	0.21%	大買/大賣/
2021/07/13	239	99.20	215.3	97.89	90.00	23.7	14,018	0.17%	大買/大賣/
2021/07/12	211.2	95.43	182.7	96.26	97.70	28.6	12,898	0.22%	大買/大賣/
2021/07/09	195.9	90.01	238.5	89.92	90.60	-42.6	12,061	-0.35%	大買/大賣/
2021/07/08	361.6	87.50	269.2	87.43	86.50	92.4	11,259	0.82%	大買/大賣/
2021/07/07	149.3	82.11	222	82.03	83.90	-72.7	10,270	-0.71%	大買/大賣/
2021/07/06	217.3	76.62	167.2	76.31	76.30	50.1	9,445	0.53%	大買/大賣/
2021/07/05	140.3	72.81	126.9	72.92	75.00	13.4	8,684	0.15%	大買/大賣/
2021/07/02	84	66.32	100.5	66.24	68.20	-16.5	8,356	-0.20%
2021/07/01	58.9	64.18	26.4	63.76	62.00	32.6	7,804	0.42%
2021/06/30	65.3	67.05	93.1	66.55	67.10	-27.8	7,506	-0.37%
2021/06/29	72.2	65.60	63.5	65.21	64.00	8.7	6,969	0.12%
2021/06/28	18.3	63.73	53	63.74	64.30	-34.7	6,481	-0.53%
2021/06/25	174	61.76	110	61.88	61.00	64	5,976	1.07%	大買/大賣/
2021/06/24	42	59.53	65	59.85	59.90	-23	5,284	-0.43%
2021/06/23	14	57.40	42.3	57.16	57.90	-28.3	4,863	-0.58%
2021/06/22	45	55.36	45	55.85	54.50	0	4,631	0.00%
2021/06/21	28	55.13	23	55.15	53.70	5	4,497	0.11%
2021/06/18	16	55.25	18.1	56.82	56.50	-2.1	4,504	-0.05%
2021/06/17	13	54.08	9	53.44	54.10	4	4,336	0.09%
2021/06/16	14	53.44	8	53.55	53.30	6	4,278	0.14%
2021/06/15	7	52.83	27	52.51	53.40	-20	4,218	-0.47%
2021/06/11	1	49.40	1	49.60	49.60	0	4,177	0.00%
2021/06/10	1	49.25	1	49.50	48.90	0	4,321	0.00%
2021/06/09	1	49.25	2	49.63	48.75	-1	4,387	-0.02%
2021/06/08	0	0.00	5	48.85	49.20	-5	4,374	-0.11%
2021/06/07	0	0.00	2	48.10	48.10	-2	4,383	-0.05%
2021/06/04	4	49.01	4	48.85	48.70	0	4,397	0.00%
2021/06/03	2	48.83	5	49.22	49.40	-3	4,415	-0.07%
2021/06/02	43	50.23	38.1	48.26	48.70	4.9	4,435	0.11%
2021/06/01	20	49.69	25	49.95	49.80	-5	4,423	-0.11%
2021/05/31	5	48.06	3	48.52	49.50	2	4,394	0.05%
2021/05/28	2	47.58	3.2	48.06	48.00	-1.2	4,408	-0.03%
2021/05/27	1	45.95	3.5	46.44	46.35	-2.5	4,421	-0.06%
2021/05/26	3	46.18	1	46.50	46.20	2	4,445	0.04%
2021/05/25	10	46.90	8	46.59	45.95	2	4,555	0.04%
2021/05/24	15	44.64	5	43.97	44.70	10	4,661	0.21%
2021/05/21	3	43.47	1	43.80	43.30	2	4,790	0.04%
2021/05/20	1	42.85	0	0.00	43.30	1	4,975	0.02%
2021/05/19	8	43.75	11.8	43.84	44.35	-3.8	5,303	-0.07%
2021/05/18	3	41.57	8	41.18	42.10	-5	5,286	-0.09%
2021/05/17	11.5	39.28	4	39.55	38.60	7.5	5,279	0.14%
2021/05/14	4	43.28	2	43.60	42.80	2	5,230	0.04%
2021/05/13	2.2	43.23	3	42.02	43.00	-0.8	5,227	-0.02%
2021/05/12	9.1	45.10	2	47.00	42.40	7.1	5,401	0.13%
2021/05/11	1.1	48.55	2	48.30	46.95	-0.9	5,473	-0.02%
2021/05/10	2	51.30	0	0.00	51.10	2	5,490	0.04%
2021/05/07	0	0.00	2	50.00	51.10	-2	5,661	-0.04%
2021/05/06	2	48.70	2	48.83	48.50	0	5,666	0.00%
2021/05/05	5.1	50.45	1	50.70	49.60	4.1	5,651	0.07%
2021/05/04	9	50.60	1	48.25	50.80	8	5,704	0.14%
2021/05/03	21.1	53.31	12	54.02	53.00	9.1	5,651	0.16%
2021/04/29	30	57.16	22	56.97	56.20	8	5,621	0.14%
2021/04/28	3	56.50	9	56.66	56.30	-6	5,610	-0.11%
2021/04/27	8	55.81	0	0.00	55.90	8	5,701	0.14%
2021/04/26	1	55.90	23	56.08	56.80	-22	5,700	-0.39%
2021/04/23	13	54.32	4.2	55.00	55.50	8.8	5,728	0.15%
2021/04/22	17	55.19	10	55.58	54.10	7	5,728	0.12%
2021/04/21	7	56.80	2.1	56.70	56.70	4.9	5,714	0.09%
2021/04/20	6	57.08	3	57.43	57.20	3	5,717	0.05%
2021/04/19	16	55.93	0.1	55.90	56.30	15.9	5,728	0.28%
2021/04/16	0	0.00	4	55.88	55.70	-4	5,875	-0.07%
2021/04/15	4	54.15	6	54.80	55.10	-2	6,005	-0.03%
2021/04/14	4.1	53.96	0	0.00	54.30	4.1	6,093	0.07%
2021/04/13	6	55.98	3	55.77	55.10	3	6,184	0.05%
2021/04/12	20	56.47	9	56.77	55.70	11	6,279	0.18%
2021/04/09	23	58.58	30	59.58	57.90	-7	6,309	-0.11%
2021/04/08	14.1	58.62	15.4	59.25	58.80	-1.3	6,388	-0.02%
2021/04/07	4	58.60	6	58.73	58.60	-2	6,541	-0.03%
2021/04/06	4	58.80	6	58.77	59.20	-2	6,738	-0.03%
2021/04/01	7	57.51	6	57.97	57.50	1	7,016	0.01%
2021/03/31	1	57.80	1	57.70	57.70	0	7,777	0.00%
2021/03/30	14	58.02	4	58.23	58.10	10	8,326	0.12%
2021/03/29	31	58.98	7	59.86	58.70	24	8,496	0.28%
2021/03/26	7	58.79	13	59.15	59.00	-6	8,403	-0.07%
2021/03/25	0	0.00	1.1	58.62	58.00	-1.1	8,387	-0.01%
2021/03/24	13.1	58.51	14	59.05	58.20	-1	8,406	-0.01%
2021/03/23	16	58.61	12	58.96	58.50	4	8,426	0.05%
2021/03/22	4	57.43	25.2	58.57	58.50	-21.2	8,391	-0.25%
2021/03/19	8.1	57.18	10.7	57.16	56.90	-2.6	8,511	-0.03%
2021/03/18	2.1	57.81	3	58.47	57.90	-0.9	8,574	-0.01%
2021/03/17	9.1	58.08	12	58.03	58.00	-2.9	8,611	-0.03%
2021/03/16	14	58.25	28.1	58.70	58.90	-14.1	8,592	-0.16%
2021/03/15	1.7	55.99	7	56.64	57.30	-5.3	8,512	-0.06%
2021/03/12	2.2	55.00	30	55.20	54.90	-27.8	8,502	-0.33%
2021/03/11	1	55.00	3	55.27	55.20	-2	8,569	-0.02%
2021/03/10	8	54.69	1	55.20	54.00	7	8,594	0.08%
2021/03/09	11	53.80	4	54.13	54.00	7	8,669	0.08%
2021/03/08	28	55.70	31	56.41	54.60	-3	8,731	-0.03%
2021/03/05	12	54.70	2	55.10	55.40	10	8,835	0.11%
2021/03/04	17.2	54.35	0	0.00	54.10	17.2	8,975	0.19%
2021/03/03	3.1	55.03	11	54.01	55.10	-7.9	9,243	-0.09%
2021/03/02	24.5	55.50	6	57.00	55.00	18.5	9,312	0.20%
2021/02/26	14.3	56.23	7	56.19	56.10	7.3	9,701	0.08%
2021/02/25	19	58.21	7	57.43	57.50	12	9,751	0.12%
2021/02/24	28	59.64	8	59.45	58.50	20	9,825	0.20%
2021/02/23	14	60.18	14	60.17	59.40	0	9,700	0.00%
2021/02/22	36	59.67	30	59.78	59.50	6	9,571	0.06%
2021/02/19	20	58.59	41	57.75	59.40	-21	9,505	-0.22%
2021/02/18	4	55.60	7	56.11	56.20	-3	9,258	-0.03%
2021/02/17	5	55.02	13	55.12	55.40	-8	9,239	-0.09%
2021/02/05	22	53.70	1	53.40	53.70	21	9,207	0.23%
2021/02/04	3	53.33	9	53.18	53.20	-6	9,289	-0.06%
2021/02/03	11	55.35	3	55.03	54.80	8	9,367	0.09%
2021/02/02	5	52.72	21	53.21	55.10	-16	9,229	-0.17%
2021/02/01	4	52.28	41	52.09	50.70	-37	9,113	-0.41%
2021/01/29	16	55.33	17	54.68	53.30	-1	9,072	-0.01%
2021/01/28	1	52.00	48	53.01	53.90	-47	8,943	-0.53%
2021/01/27	3.2	54.26	4	53.53	53.20	-0.8	8,959	-0.01%
2021/01/26	5	54.94	4	55.43	54.40	1	8,954	0.01%
2021/01/25	25	54.64	8	54.71	54.90	17	8,906	0.19%
2021/01/22	69	53.63	5	53.80	54.00	64	8,946	0.72%
2021/01/21	15	52.45	16.9	53.04	53.00	-1.9	8,925	-0.02%
2021/01/20	8	53.14	239	53.19	52.40	-231	9,054	-2.55%	大賣/鉅額交易
2021/01/19	1.1	55.60	4	55.90	55.40	-2.9	9,069	-0.03%
2021/01/18	1	55.60	9	56.04	55.40	-8	9,089	-0.09%
2021/01/15	23.2	57.92	11	57.53	57.20	12.2	9,174	0.13%
2021/01/14	9	57.72	3.1	58.42	59.30	5.9	9,620	0.06%
2021/01/13	4.1	56.91	7	57.13	57.50	-2.9	9,801	-0.03%
2021/01/12	5	57.02	17	56.84	56.80	-12	9,872	-0.12%
2021/01/11	136.4	59.02	14.1	58.14	58.00	122.3	9,898	1.24%	大買/鉅額交易
2021/01/08	137	58.19	7	58.70	58.20	130	9,993	1.30%	大買/鉅額交易
2021/01/07	10.4	59.92	17.2	60.09	60.30	-6.8	9,892	-0.07%
2021/01/06	35.1	59.00	55	59.51	58.00	-19.9	9,822	-0.20%
2021/01/05	7.5	60.84	37	60.61	61.00	-29.5	9,666	-0.31%
2021/01/04	21	62.50	9	62.98	62.70	12	9,527	0.13%
2020/12/31	20	64.20	17	63.73	62.20	3	9,395	0.03%
2020/12/30	23	64.90	11	64.31	64.00	12	9,184	0.13%
2020/12/29	26	63.70	26	63.58	64.90	0	8,938	0.00%
2020/12/28	15.1	62.94	28	63.34	62.90	-12.9	8,702	-0.15%
2020/12/25	94	63.31	76	63.54	61.50	18	8,341	0.22%
2020/12/24	84.1	58.41	53	59.45	60.80	31.1	7,563	0.41%
2020/12/23	33	54.95	52	55.54	55.30	-19	7,028	-0.27%
2020/12/22	2	53.75	5	53.28	52.50	-3	6,832	-0.04%
2020/12/21	2	53.40	3	53.33	53.20	-1	6,807	-0.01%
2020/12/18	8	54.94	5	55.14	54.50	3	6,786	0.04%
2020/12/17	12	55.78	6	56.03	55.80	6	6,772	0.09%
2020/12/16	6	55.43	10	55.87	56.50	-4	6,769	-0.06%
2020/12/15	17	54.91	33	56.45	53.20	-16	6,680	-0.24%
2020/12/14	9	53.89	9	54.73	54.80	0	6,481	0.00%
2020/12/11	15	52.75	4	54.75	52.30	11	6,403	0.17%
2020/12/10	15	55.20	14	54.71	54.50	1	6,348	0.02%
2020/12/09	25	55.97	20	56.47	56.30	5	6,319	0.08%
2020/12/08	13	54.77	16	55.83	56.00	-3	6,278	-0.05%
2020/12/07	10	55.48	9	55.30	55.00	1	6,252	0.02%
2020/12/04	7	54.34	4	54.43	54.30	3	6,197	0.05%
2020/12/03	11	54.20	3	54.37	53.80	8	6,218	0.13%
2020/12/02	3	55.17	5	55.60	55.10	-2	6,206	-0.03%
2020/12/01	24	55.31	18	55.24	55.80	6	6,174	0.10%
2020/11/30	45	57.01	29	57.22	56.80	16	6,154	0.26%
2020/11/27	50	55.81	151.1	56.46	57.00	-101.1	6,498	-1.55%	大賣/鉅額交易
2020/11/26	13	53.00	7	53.21	53.20	6	6,505	0.09%
2020/11/25	130	56.34	40	55.19	53.20	90	6,450	1.40%	大買/
2020/11/24	9.1	52.40	5	52.88	53.20	4.1	6,030	0.07%
2020/11/23	13	52.22	21	52.63	52.80	-8	5,986	-0.13%
2020/11/20	13	50.48	19	51.04	50.50	-6	5,786	-0.10%
2020/11/19	7	50.30	5	50.68	50.10	2	5,727	0.03%
2020/11/18	13	50.98	40	51.34	50.40	-27	5,697	-0.47%
2020/11/17	18	49.29	20	49.76	49.95	-2	5,558	-0.04%
2020/11/16	4	48.50	44	49.05	49.80	-40	5,500	-0.73%
2020/11/13	6	47.87	6	48.03	48.00	0	5,523	0.00%
2020/11/12	32	48.69	2	49.08	47.65	30	5,513	0.54%
2020/11/11	2	48.70	67	49.43	49.95	-65	5,433	-1.20%
2020/11/10	55	48.53	5	48.81	47.65	50	5,326	0.94%
2020/11/09	8	47.99	5.1	48.49	47.90	2.9	5,253	0.06%
2020/11/06	5	48.09	0	0.00	47.70	5	5,226	0.10%
2020/11/05	6	47.16	6	47.81	48.15	0	5,199	0.00%
2020/11/04	7	47.09	10	46.97	47.20	-3	5,151	-0.06%
2020/11/03	0	0.00	4	46.44	46.60	-4	5,143	-0.08%
2020/11/02	6	45.60	2	45.60	46.00	4	5,193	0.08%
2020/10/30	16	46.81	14	45.79	44.90	2	5,167	0.04%
2020/10/29	17	47.58	10	47.41	47.30	7	5,093	0.14%
2020/10/28	41.1	49.51	51	49.06	48.45	-9.9	5,053	-0.20%
2020/10/27	5	47.93	8	48.59	48.80	-3	4,838	-0.06%
2020/10/26	8	48.16	3	47.13	47.45	5	4,697	0.11%
2020/10/23	15	48.32	26	48.32	48.25	-11	4,629	-0.24%
2020/10/22	149	48.29	154.1	48.04	48.25	-5.1	4,490	-0.11%	大買/大賣/
2020/10/21	24	46.82	37	46.37	46.80	-13	3,949	-0.33%
2020/10/20	10	45.25	12	45.02	44.55	-2	3,677	-0.05%
2020/10/19	29	44.59	93	44.10	45.20	-64	3,537	-1.81%
2020/10/16	4	44.66	24	44.13	43.80	-20	3,411	-0.59%
2020/10/15	0	0.00	17	42.27	41.85	-17	3,144	-0.54%
2020/10/14	5.1	41.77	0	0.00	41.70	5.1	3,089	0.16%
2020/10/13	0	0.00	3	41.42	41.35	-3	3,055	-0.10%
2020/10/08	0	0.00	4	41.30	41.25	-4	3,057	-0.13%
2020/10/06	3	40.80	2	41.23	40.70	1	3,045	0.03%
2020/10/05	0	0.00	1	40.45	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	2	40.55	40.45	-2	3,082	-0.06%
2020/09/29	2	39.73	0	0.00	40.00	2	3,119	0.06%
2020/09/28	3	38.47	3	39.13	40.05	0	3,119	0.00%
2020/09/25	2	38.40	1	38.60	38.15	1	3,112	0.03%
2020/09/24	2	39.75	0	0.00	39.90	2	3,150	0.06%
2020/09/23	14	40.64	3	41.30	40.60	11	3,214	0.34%
2020/09/22	3	41.50	1	41.30	41.30	2	3,202	0.06%
2020/09/21	3	41.58	6	41.74	41.70	-3	3,166	-0.09%
2020/09/18	1	41.25	11	41.23	41.15	-10	3,106	-0.32%
2020/09/17	2	40.50	0	0.00	40.45	2	3,066	0.07%
2020/09/16	2	40.35	2	40.20	40.10	0	3,066	0.00%
2020/09/15	0	0.00	1	40.75	40.45	-1	3,056	-0.03%
2020/09/14	2	40.10	1	40.05	40.75	1	3,040	0.03%
2020/09/11	2	39.70	2	40.48	39.50	0	3,025	0.00%
2020/09/10	5	40.44	0	0.00	40.30	5	2,994	0.17%
2020/09/09	4	40.75	0	0.00	40.60	4	2,961	0.14%
2020/09/08	11	40.50	4	40.70	40.25	7	2,957	0.24%
2020/09/07	18	40.85	10	39.75	39.40	8	2,917	0.27%
2020/09/04	11	41.56	6.1	41.51	41.50	4.9	2,853	0.17%
2020/09/03	37	42.28	7	42.83	42.60	30	2,812	1.07%
2020/09/02	93	43.04	37	42.84	43.40	56	2,748	2.04%
2020/09/01	13	40.27	19	40.06	41.25	-6	2,280	-0.26%
2020/08/31	0	0.00	13	38.43	37.50	-13	2,104	-0.62%
2020/08/28	1	37.40	4	37.38	37.25	-3	2,253	-0.13%
2020/08/27	5	37.36	0	0.00	37.05	5	2,424	0.21%
2020/08/26	7	36.00	1	36.50	36.95	6	2,384	0.25%
2020/08/24	8	35.34	0	0.00	35.35	8	2,432	0.33%
2020/08/21	3	35.67	2	35.70	35.60	1	2,421	0.04%
2020/08/20	1	35.35	0	0.00	35.35	1	2,408	0.04%
2020/08/19	3	38.10	5	38.21	38.00	-2	2,369	-0.08%
2020/08/18	2	36.85	0	0.00	37.40	2	2,305	0.09%
2020/08/17	0	0.00	1	37.10	37.00	-1	2,291	-0.04%
2020/08/14	0	0.00	2	36.23	36.30	-2	2,262	-0.09%
2020/08/13	0	0.00	1	36.45	36.55	-1	2,253	-0.04%
2020/08/12	3	36.48	0	0.00	36.35	3	2,247	0.13%
2020/08/10	1.1	38.02	1	38.00	38.10	0.1	2,221	0.00%
2020/08/07	7	39.14	0	0.00	39.35	7	2,216	0.32%
2020/08/06	3	39.47	4	38.70	39.10	-1	2,187	-0.05%
2020/08/04	2	36.45	0	0.00	36.50	2	2,125	0.09%
2020/07/30	1	36.70	1	36.75	37.05	0	2,124	0.00%
2020/07/29	1	36.50	0	0.00	36.25	1	2,115	0.05%
2020/07/28	2	36.30	1	35.55	35.50	1	2,120	0.05%
2020/07/27	1	37.15	1	37.20	36.95	0	2,138	0.00%
2020/07/23	1	39.00	1	39.10	39.00	0	2,151	0.00%
2020/07/17	1	38.55	2	38.60	38.15	-1	2,282	-0.04%
2020/07/16	1	38.85	0	0.00	39.05	1	2,293	0.04%
2020/07/15	2	40.63	0	0.00	40.30	2	2,290	0.09%
2020/07/13	3	40.83	1	40.70	41.25	2	2,335	0.09%
2020/07/10	3	41.18	1	41.00	40.95	2	2,331	0.09%
2020/07/09	8	42.43	0	0.00	42.10	8	2,334	0.34%
2020/07/08	12	42.89	8	42.83	42.70	4	2,333	0.17%
2020/07/07	1	42.90	2	42.80	42.65	-1	2,295	-0.04%
2020/07/06	1	43.00	2	43.23	43.20	-1	2,329	-0.04%
2020/07/03	3	43.45	14	43.55	43.35	-11	2,374	-0.46%
2020/07/02	9	42.18	7	42.15	43.00	2	2,329	0.09%
2020/07/01	1	40.30	71	40.22	40.15	-70	2,259	-3.10%
2020/06/30	1	40.10	5	39.91	40.00	-4	2,257	-0.18%
2020/06/29	3	39.83	0	0.00	39.75	3	2,283	0.13%
2020/06/24	12	40.37	1	40.20	40.25	11	2,290	0.48%
2020/06/23	43	40.81	11	40.90	40.20	32	2,310	1.39%
2020/06/22	32	40.95	0	0.00	40.85	32	2,325	1.38%
2020/06/19	2	41.55	0	0.00	41.25	2	2,386	0.08%
2020/06/17	9	40.69	1	40.55	40.50	8	2,402	0.33%
2020/06/15	4	42.05	4	41.75	40.80	0	2,470	0.00%
2020/06/12	9	39.57	10	39.98	40.70	-1	2,513	-0.04%
2020/06/11	6	42.57	3	41.90	41.35	3	2,539	0.12%
2020/06/10	2	43.50	3	43.37	43.25	-1	2,535	-0.04%
2020/06/09	9	42.71	19	42.57	42.60	-10	2,560	-0.39%
2020/06/08	8	44.26	9	44.64	44.00	-1	2,534	-0.04%
2020/06/05	38	45.68	19	45.23	45.25	19	2,473	0.77%
2020/06/04	26	44.25	23	44.12	45.40	3	2,367	0.13%
2020/06/03	12	42.25	11	42.05	41.30	1	2,160	0.05%
2020/06/02	0	0.00	84	39.85	40.00	-84	1,983	-4.24%
2020/06/01	3	38.90	399	38.96	39.45	-396	1,971	-20.09%	大賣/鉅額交易
2020/05/29	154	37.72	1	38.00	38.20	153	1,921	7.96%	大買/鉅額交易
2020/05/28	5	36.90	0	0.00	36.80	5	1,922	0.26%
2020/05/26	1	37.25	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	36.80	1	36.85	37.20	0	1,940	0.00%
2020/05/21	0	0.00	1	38.40	38.40	-1	1,950	-0.05%
2020/05/20	1	37.55	1	37.95	37.60	0	1,978	0.00%
2020/05/18	25	36.61	25	36.74	36.60	0	1,993	0.00%
2020/05/15	3	37.43	2	37.03	37.40	1	2,000	0.05%
2020/05/14	3	38.70	0	0.00	38.15	3	1,995	0.15%
2020/05/12	74	39.37	6	39.43	39.25	68	2,003	3.39%
2020/05/11	58	39.75	11	39.99	39.60	47	2,019	2.33%
2020/05/08	84	38.54	1	38.80	38.85	83	2,045	4.06%
2020/05/07	10	38.50	2	38.98	38.55	8	2,045	0.39%
2020/05/06	20	38.05	1	38.40	38.00	19	2,038	0.93%
2020/05/05	35	38.04	5	38.10	38.15	30	2,070	1.45%
2020/05/04	67	37.62	0	0.00	37.55	67	2,096	3.20%
2020/04/30	18	38.04	11	38.29	38.30	7	2,122	0.33%
2020/04/29	1	38.45	0	0.00	38.10	1	2,106	0.05%
2020/04/28	1	37.80	1	38.10	38.10	0	2,105	0.00%
2020/04/27	4	38.14	0	0.00	38.00	4	2,130	0.19%
2020/04/24	3	37.62	2	38.18	37.40	1	2,117	0.05%
2020/04/23	3	37.92	4	38.19	38.00	-1	2,085	-0.05%
2020/04/20	2	35.93	2	36.20	36.70	0	2,014	0.00%
2020/04/17	8	36.36	1	37.50	36.05	7	2,004	0.35%
2020/04/15	1	35.75	2	36.20	35.80	-1	1,964	-0.05%
2020/04/13	1	34.65	3	34.98	34.20	-2	1,969	-0.10%
2020/04/10	3	33.78	6	33.83	33.95	-3	1,973	-0.15%
2020/04/09	13	34.22	6	34.47	34.00	7	2,021	0.35%
2020/04/08	19	32.68	22	33.07	33.55	-3	2,047	-0.15%
2020/04/07	1	31.30	5	30.90	31.05	-4	1,988	-0.20%
2020/04/06	6	30.24	1	30.40	30.30	5	1,967	0.25%
2020/04/01	0	0.00	2	30.50	30.55	-2	1,963	-0.10%
2020/03/31	2	30.85	7	30.82	30.55	-5	2,010	-0.25%
2020/03/30	5	28.60	0	0.00	30.00	5	2,044	0.24%
2020/03/27	0	0.00	10	30.03	29.80	-10	2,060	-0.49%
2020/03/26	0	0.00	42	29.36	29.80	-42	2,169	-1.94%
2020/03/25	17	29.54	2	29.28	30.20	15	2,239	0.67%
2020/03/24	1	28.25	0	0.00	28.35	1	2,193	0.05%
2020/03/20	36	28.55	1	28.40	28.05	35	2,267	1.54%
2020/03/19	6	26.89	20	26.55	26.55	-14	2,263	-0.62%
2020/03/18	3	29.80	15	31.02	29.50	-12	2,254	-0.53%
2020/03/17	0	0.00	2	33.93	32.45	-2	2,220	-0.09%
2020/03/16	13	38.33	0	0.00	36.05	13	2,190	0.59%
2020/03/13	11	37.00	26	37.45	40.00	-15	2,216	-0.68%
2020/03/12	2	42.75	19	42.04	41.00	-17	2,237	-0.76%
2020/03/10	4	44.73	1	44.75	45.85	3	2,368	0.13%
2020/03/09	7	45.63	0	0.00	44.75	7	2,348	0.30%
2020/03/06	1	46.85	0	0.00	46.80	1	2,342	0.04%
2020/03/04	2	45.30	2	45.98	45.90	0	2,330	0.00%
2020/03/03	0	0.00	2	45.30	45.20	-2	2,362	-0.08%
2020/02/27	3	44.73	0	0.00	43.90	3	2,350	0.13%
2020/02/26	14	45.89	0	0.00	45.85	14	2,334	0.60%
2020/02/25	5	45.88	2	46.05	45.80	3	2,342	0.13%
2020/02/24	10	46.90	0	0.00	46.70	10	2,338	0.43%
2020/02/21	3	47.15	4	47.53	47.60	-1	2,331	-0.04%
2020/02/20	1	46.80	0	0.00	46.80	1	2,301	0.04%
2020/02/19	1	46.70	1	46.65	46.60	0	2,306	0.00%
2020/02/18	0	0.00	1	47.00	46.80	-1	2,295	-0.04%
2020/02/17	0	0.00	2	46.73	46.70	-2	2,293	-0.09%
2020/02/14	0	0.00	3	46.68	46.55	-3	2,295	-0.13%
2020/02/13	5.1	46.64	1	46.90	46.30	4.1	2,298	0.18%
2020/02/12	6	46.40	3	46.45	46.70	3	2,323	0.13%
2020/02/11	4	46.44	10	46.07	46.30	-6	2,333	-0.26%
2020/02/10	3	43.92	3	44.45	44.65	0	2,283	0.00%
2020/02/07	2	44.78	3	44.67	44.65	-1	2,292	-0.04%
2020/02/06	3	45.80	0	0.00	45.65	3	2,300	0.13%
2020/02/05	7	45.18	20	45.26	45.05	-13	2,313	-0.56%
2020/02/04	9	45.24	0	0.00	45.30	9	2,329	0.39%
2020/02/03	1	43.20	0	0.00	43.10	1	2,510	0.04%
2020/01/30	3	45.77	10	45.93	45.65	-7	2,545	-0.28%
2020/01/20	0	0.00	16	50.54	50.70	-16	2,528	-0.63%
2020/01/16	1	51.70	1	51.60	51.20	0	2,553	0.00%
2020/01/15	7	51.59	0	0.00	51.40	7	2,661	0.26%
2020/01/14	0	0.00	5	52.10	52.10	-5	2,656	-0.19%
2020/01/13	1	51.60	0	0.00	52.00	1	2,650	0.04%
2020/01/10	1	51.40	0	0.00	51.80	1	2,669	0.04%
2020/01/09	7	51.66	0	0.00	51.60	7	2,667	0.26%
2020/01/08	0	51.00	0	0.00	50.60	0	2,652	0.00%
2020/01/07	9	51.30	0	0.00	51.20	9	2,638	0.34%
2020/01/06	2	51.50	5	51.70	51.20	-3	2,617	-0.11%
2020/01/03	11	52.96	7	52.40	52.20	4	2,584	0.15%
2020/01/02	18	54.99	6	54.80	53.60	12	2,523	0.48%
2019/12/31	2	53.40	0	0.00	53.60	2	2,439	0.08%
2019/12/30	12	53.89	1	53.60	53.50	11	2,426	0.45%
2019/12/27	10	54.05	8	53.90	54.10	2	2,403	0.08%
2019/12/26	3	54.70	1	54.40	54.20	2	2,384	0.08%
2019/12/25	0	0.00	4	54.05	54.90	-4	2,323	-0.17%
2019/12/24	11	53.21	6	53.03	53.20	5	2,263	0.22%
2019/12/23	139	53.74	120	54.32	53.80	19	2,231	0.85%	大買/大賣/
2019/12/20	1	53.00	8	53.25	53.80	-7	2,094	-0.33%
2019/12/19	0	0.00	4	52.23	52.40	-4	2,003	-0.20%
2019/12/18	2	51.60	1	51.60	51.60	1	1,994	0.05%
2019/12/17	5	51.92	0	0.00	51.90	5	1,988	0.25%
2019/12/16	1	51.90	0	0.00	51.80	1	1,893	0.05%
2019/12/13	14	51.00	7	50.71	50.70	7	1,862	0.38%
2019/12/12	11	51.85	1	52.30	51.80	10	1,814	0.55%
2019/12/11	0	0.00	69	51.80	51.70	-69	1,778	-3.88%
2019/12/10	3	52.27	231	52.08	52.00	-228	1,760	-12.95%	大賣/鉅額交易
2019/12/09	5	52.68	8	52.86	53.00	-3	1,715	-0.17%
2019/12/06	22	52.44	18	52.26	52.60	4	1,647	0.24%
2019/12/05	1	50.00	0	0.00	50.40	1	1,492	0.07%
2019/12/04	2	49.30	0	0.00	49.50	2	1,507	0.13%
2019/12/02	0	0.00	3	49.52	49.40	-3	1,516	-0.20%
2019/11/29	5	50.78	2	50.30	50.00	3	1,513	0.20%
2019/11/28	1	51.60	4	51.43	50.80	-3	1,502	-0.20%
2019/11/27	2	49.83	0	0.00	50.00	2	1,481	0.13%
2019/11/21	29	49.21	1	48.60	49.40	28	1,452	1.93%
2019/11/20	0	0.00	1	48.05	48.00	-1	1,448	-0.07%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	103	48.59	0	0.00	48.45	103	1,506	6.84%	大買/鉅額交易
2019/11/15	25	49.21	1	49.20	49.20	24	1,537	1.56%
2019/11/13	1	49.90	2	49.20	49.30	-1	1,590	-0.06%
2019/11/12	0	0.00	5	49.70	49.55	-5	1,605	-0.31%
2019/11/11	2	51.60	0	0.00	49.60	2	1,625	0.12%
2019/11/08	0	0.00	5	51.14	50.90	-5	1,632	-0.31%
2019/11/07	70	50.30	29	49.51	49.30	41	1,636	2.51%
2019/11/06	110	50.36	0	0.00	50.30	110	1,629	6.75%	大買/鉅額交易
2019/11/05	5	51.30	2	51.70	51.60	3	1,616	0.19%
2019/11/04	11	51.42	0	0.00	51.30	11	1,613	0.68%
2019/11/01	5	51.32	0	0.00	50.90	5	1,578	0.32%
2019/10/31	19	53.10	4	52.03	51.00	15	1,571	0.95%
2019/10/30	1	50.00	10	50.31	50.30	-9	1,372	-0.66%
2019/10/28	2	49.80	0	0.00	49.90	2	1,328	0.15%
2019/10/25	2	49.13	0	0.00	49.00	2	1,335	0.15%
2019/10/24	1	48.75	2	49.90	49.80	-1	1,334	-0.07%
2019/10/23	13	49.96	13	49.10	49.30	0	1,357	0.00%
2019/10/07	0	0.00	1	45.80	45.85	-1	1,544	-0.06%
2019/10/03	1	46.10	0	0.00	46.25	1	1,567	0.06%
2019/09/27	0	0.00	8	45.64	45.70	-8	1,602	-0.50%
2019/09/23	1	47.50	20	47.65	47.75	-19	1,664	-1.14%
2019/09/20	0.5	46.95	0	0.00	47.10	0.5	1,712	0.03%
2019/09/19	1	46.50	1	46.80	46.75	0	1,733	0.00%
2019/09/18	0	0.00	60	46.55	46.65	-60	1,740	-3.45%
2019/09/12	0	0.00	2	46.25	46.20	-2	1,805	-0.11%
2019/09/06	0	0.00	195	47.01	46.70	-195	1,891	-10.31%	大賣/鉅額交易
2019/09/05	0	0.00	65	46.93	46.55	-65	1,889	-3.44%
2019/09/04	0	0.00	95	46.88	46.90	-95	1,891	-5.02%
2019/09/02	0	0.00	5	47.10	46.85	-5	1,960	-0.26%
2019/08/30	30	46.62	1	46.75	46.40	29	1,972	1.47%
2019/08/29	21	45.70	1	45.70	45.65	20	1,982	1.01%
2019/08/28	25	45.44	0	0.00	45.40	25	2,012	1.24%
2019/08/27	126	45.03	1	45.25	44.70	125	2,044	6.11%	大買/鉅額交易
2019/08/26	114	44.66	0	0.00	44.55	114	2,095	5.44%	大買/鉅額交易
2019/08/23	100	46.23	0	0.00	46.20	100	2,127	4.70%
2019/08/22	0	0.00	43	46.63	46.65	-43	2,235	-1.92%
2019/08/21	2	46.10	1	46.05	46.30	1	2,219	0.05%
2019/08/20	3	45.78	111	46.27	45.05	-108	2,197	-4.91%	大賣/鉅額交易
2019/08/19	1	45.55	196	45.76	45.85	-195	2,160	-9.03%	大賣/鉅額交易
2019/08/16	3	42.48	0	0.00	43.50	3	2,130	0.14%
2019/08/15	186	43.32	0	0.00	43.05	186	2,112	8.81%	大買/鉅額交易
2019/08/14	60	45.48	15	45.63	44.50	45	2,092	2.15%
2019/08/13	99	45.13	1	45.50	45.00	98	2,075	4.72%
2019/08/12	16	48.03	1	47.70	47.30	15	2,045	0.73%
2019/08/07	6	45.40	6	45.52	44.90	0	2,064	0.00%
2019/08/06	2	44.80	1	44.40	44.95	1	2,108	0.05%
2019/08/05	2	45.93	0	0.00	45.15	2	2,209	0.09%
2019/08/02	23	47.28	2	48.10	47.00	21	2,269	0.93%
2019/08/01	1	49.25	0	0.00	49.20	1	2,335	0.04%
2019/07/29	1	48.95	2	49.25	48.85	-1	2,388	-0.04%
2019/07/26	0	0.00	1	50.20	50.20	-1	2,372	-0.04%
2019/07/25	6	50.27	0	0.00	50.50	6	2,380	0.25%
2019/07/24	2	52.65	4	52.80	53.00	-2	2,352	-0.09%
2019/07/23	3	52.03	16	51.91	52.40	-13	2,332	-0.56%
2019/07/22	0	0.00	1	51.40	51.40	-1	2,300	-0.04%
2019/07/19	1	50.80	0	0.00	51.40	1	2,286	0.04%
2019/07/18	3	51.57	0	0.00	51.00	3	2,325	0.13%
2019/07/17	2	52.70	3	52.67	52.10	-1	2,327	-0.04%
2019/07/16	4	54.25	5	54.20	53.10	-1	2,338	-0.04%
2019/07/15	1	53.10	270	53.27	52.80	-269	2,307	-11.66%	大賣/鉅額交易
2019/07/12	0	0.00	259	51.48	51.40	-259	2,282	-11.35%	大賣/鉅額交易
2019/07/11	2	50.80	221	50.96	50.90	-219	2,281	-9.60%	大賣/鉅額交易
2019/07/10	0	0.00	45	51.44	51.50	-45	2,265	-1.99%
2019/07/09	0	0.00	208	50.73	51.00	-208	2,278	-9.13%	大賣/鉅額交易
2019/07/08	1	51.40	120	51.56	51.60	-119	2,304	-5.16%	大賣/鉅額交易
2019/07/04	0	0.00	1	51.60	51.40	-1	2,456	-0.04%
2019/07/03	7	51.04	2	51.10	50.80	5	2,490	0.20%
2019/07/02	2	51.40	0	0.00	51.50	2	2,502	0.08%
2019/07/01	1	51.30	5	50.90	51.50	-4	2,521	-0.16%
2019/06/28	2	49.85	0	0.00	49.80	2	2,535	0.08%
2019/06/27	1	49.15	3	49.92	49.50	-2	2,591	-0.08%
2019/06/26	5	48.80	0	0.00	48.80	5	2,581	0.19%
2019/06/21	0	0.00	2	47.20	47.60	-2	2,686	-0.07%
2019/06/19	0	0.00	5	45.35	45.85	-5	2,790	-0.18%
2019/06/18	0	0.00	5	44.10	44.35	-5	2,858	-0.17%
2019/06/17	0	0.00	1	44.25	43.80	-1	2,894	-0.03%
2019/06/14	0	0.00	3	44.52	44.35	-3	2,901	-0.10%
2019/06/13	110	45.18	0	0.00	45.05	110	2,920	3.77%	大買/鉅額交易
2019/06/12	152	44.47	1	44.50	44.50	151	2,939	5.14%	大買/鉅額交易
2019/06/11	13	44.00	0	0.00	44.00	13	2,958	0.44%
2019/06/10	5	43.00	0	0.00	42.85	5	2,927	0.17%
2019/06/06	3	42.25	1	41.70	41.75	2	2,908	0.07%
2019/06/03	0	0.00	1	42.55	42.55	-1	2,897	-0.03%
2019/05/31	1	43.70	8	43.20	43.00	-7	2,876	-0.24%
2019/05/29	265	44.92	2	43.35	43.00	263	2,814	9.34%	大買/鉅額交易
2019/05/28	42	47.77	0	0.00	47.60	42	2,741	1.53%
2019/05/27	1	46.95	2	47.68	48.10	-1	2,749	-0.04%
2019/05/24	108	47.20	0	0.00	47.10	108	2,760	3.91%	大買/鉅額交易
2019/05/23	141	47.49	1	47.45	47.50	140	2,789	5.02%	大買/鉅額交易
2019/05/22	82	48.72	0	0.00	48.40	82	2,832	2.90%
2019/05/21	78	47.63	1	48.35	48.40	77	2,866	2.69%
2019/05/20	80	47.46	78	47.96	48.00	2	2,885	0.07%
2019/05/17	71	47.80	1	48.95	48.10	70	2,931	2.39%
2019/05/16	85	48.03	1	48.40	47.80	84	2,994	2.81%
2019/05/14	1	48.10	0	0.00	48.25	1	3,079	0.03%
2019/05/13	12	49.28	2	49.45	48.80	10	3,220	0.31%
2019/05/10	8	55.79	4	57.03	54.20	4	3,442	0.12%
2019/05/09	8	56.48	8	56.89	56.40	0	3,402	0.00%
2019/05/08	7	55.91	1	56.30	55.80	6	3,357	0.18%
2019/05/07	4	57.00	1	56.50	57.00	3	3,421	0.09%
2019/05/03	0	0.00	1	56.30	55.90	-1	3,743	-0.03%
2019/04/30	0	0.00	1	55.80	55.80	-1	3,736	-0.03%
2019/04/29	6	55.33	9	55.26	55.00	-3	3,738	-0.08%
2019/04/26	1	57.20	1	57.10	57.50	0	3,712	0.00%
2019/04/25	6	58.00	0	0.00	58.10	6	3,745	0.16%
2019/04/24	9	58.72	8	58.69	57.80	1	3,777	0.03%
2019/04/23	5	58.40	2	58.50	58.60	3	3,744	0.08%
2019/04/22	2	58.40	4	58.30	58.20	-2	3,724	-0.05%
2019/04/19	2	56.45	2	56.90	57.20	0	3,695	0.00%
2019/04/18	2	57.05	1	57.90	56.10	1	3,686	0.03%
2019/04/17	0	0.00	2	57.70	57.40	-2	3,686	-0.05%
2019/04/16	2	57.50	0	0.00	57.20	2	3,696	0.05%
2019/04/15	0	0.00	2	57.10	56.90	-2	3,746	-0.05%
2019/04/12	4	57.40	3	58.17	56.10	1	3,810	0.03%
2019/04/11	4	57.98	2	58.50	58.30	2	3,846	0.05%
2019/04/10	5	57.96	6	58.20	57.70	-1	3,825	-0.03%
2019/04/09	8	56.73	1	57.60	57.60	7	3,756	0.19%
2019/04/08	3	56.83	0	0.00	56.50	3	3,736	0.08%
2019/04/03	0	0.00	4	57.05	57.10	-4	3,740	-0.11%
2019/04/02	2	57.10	6	56.57	56.70	-4	3,744	-0.11%
2019/04/01	2	56.20	31	56.80	55.60	-29	3,739	-0.78%
2019/03/29	2	56.35	3	55.90	56.20	-1	3,683	-0.03%
2019/03/28	3	55.60	5	55.90	55.10	-2	3,681	-0.05%
2019/03/27	3	55.33	5	55.26	56.10	-2	3,659	-0.05%
2019/03/26	0	0.00	3	54.90	54.20	-3	3,655	-0.08%
2019/03/25	1	54.90	1	54.30	54.80	0	3,697	0.00%
2019/03/22	35	55.09	6	54.82	55.40	29	3,689	0.79%
2019/03/21	4	53.00	140	53.10	53.60	-136	3,598	-3.78%	大賣/鉅額交易
2019/03/20	63	51.65	0	0.00	51.40	63	3,496	1.80%
2019/03/18	78	52.56	0	0.00	52.80	78	3,527	2.21%
2019/03/15	1	53.20	0	0.00	52.90	1	3,552	0.03%
2019/03/14	2	53.15	0	0.00	52.40	2	3,541	0.06%
2019/03/13	0	0.00	1	53.90	53.50	-1	3,576	-0.03%
2019/03/12	2	53.55	0	0.00	53.70	2	3,626	0.06%
2019/03/11	2	54.05	2	54.50	54.00	0	3,670	0.00%
2019/03/08	1	53.70	0	0.00	53.40	1	3,794	0.03%
2019/02/27	1	56.60	3	55.63	55.50	-2	4,376	-0.05%
2019/02/25	2	57.45	2	57.50	57.70	0	4,435	0.00%
2019/02/22	2	57.10	2	56.60	57.00	0	4,468	0.00%
2019/02/21	2	57.15	0	0.00	57.70	2	4,510	0.04%
2019/02/20	4	58.80	2	58.95	58.40	2	4,587	0.04%
2019/02/15	4	59.83	11	59.18	58.70	-7	4,726	-0.15%
2019/02/14	4	58.58	2	58.80	58.90	2	4,714	0.04%
2019/02/13	5	59.50	4	59.78	58.70	1	4,705	0.02%
2019/02/12	18	59.12	12	59.08	58.70	6	4,638	0.13%
2019/02/11	2	58.20	19	59.32	59.10	-17	4,518	-0.38%
2019/01/29	7	56.51	0	0.00	56.60	7	4,265	0.16%
2019/01/28	21	55.50	40	56.28	55.50	-19	4,233	-0.45%
2019/01/25	6	54.25	11	54.60	53.50	-5	4,227	-0.12%
2019/01/24	31	56.85	13	57.45	54.90	18	4,223	0.43%
2019/01/23	1	54.00	4	53.98	54.40	-3	4,104	-0.07%
2019/01/22	15	53.44	7	55.04	53.10	8	4,155	0.19%
2019/01/21	2	54.20	3	54.67	54.80	-1	4,151	-0.02%
2019/01/18	4	53.28	2	53.65	53.70	2	4,164	0.05%
2019/01/17	13	54.02	1	54.10	53.30	12	4,207	0.29%
2019/01/16	4	54.98	25	55.15	55.60	-21	4,179	-0.50%
2019/01/15	4	52.73	6	53.53	53.40	-2	4,146	-0.05%
2019/01/14	6	52.87	3	53.13	52.10	3	4,149	0.07%
2019/01/11	3	52.77	0	0.00	52.80	3	4,159	0.07%
2019/01/10	7	52.74	11	53.25	52.70	-4	4,176	-0.10%
2019/01/09	11	54.14	2	54.50	53.70	9	4,193	0.21%
2019/01/08	6	55.13	0	0.00	54.40	6	4,219	0.14%
2019/01/07	0	0.00	3	54.87	55.10	-3	4,241	-0.07%
2019/01/04	1	53.30	0	0.00	54.50	1	4,261	0.02%
2019/01/03	0	0.00	20	53.92	54.00	-20	4,203	-0.48%
2019/01/02	9	52.61	20	52.88	52.30	-11	4,218	-0.26%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/26	1	51.50	1	51.30	50.30	0	4,339	0.00%
2018/12/25	34	50.75	26	50.10	51.10	8	4,319	0.19%
2018/12/24	3	50.07	5	50.46	51.00	-2	4,299	-0.05%
2018/12/21	4	47.76	11	47.59	48.70	-7	4,289	-0.16%
2018/12/20	21	48.03	3	47.88	47.70	18	4,276	0.42%
2018/12/19	10	47.90	2	47.75	47.45	8	4,266	0.19%
2018/12/18	11	49.41	36	49.51	49.00	-25	4,261	-0.59%
2018/12/14	4	51.75	0	0.00	52.00	4	4,278	0.09%
2018/12/13	2	53.35	2	53.55	54.00	0	4,328	0.00%
2018/12/12	20	54.45	11	54.40	54.20	9	4,413	0.20%
2018/12/11	11	52.56	19	52.22	52.00	-8	4,355	-0.18%
2018/12/10	4	50.83	4	51.33	51.20	0	4,357	0.00%
2018/12/07	15	55.09	9	54.41	54.60	6	4,320	0.14%
2018/12/06	27	55.18	5	54.10	53.50	22	4,357	0.50%
2018/12/05	3	56.63	0	0.00	56.60	3	4,290	0.07%
2018/12/04	3	59.33	0	0.00	58.90	3	4,250	0.07%
2018/12/03	7	60.59	22	60.90	60.80	-15	4,208	-0.36%
2018/11/30	15	57.78	3	57.43	56.80	12	4,077	0.29%
2018/11/29	18	57.04	33	57.41	56.40	-15	4,002	-0.37%
2018/11/28	24	57.20	17	56.46	56.60	7	3,862	0.18%
2018/11/27	13	53.64	13	53.52	53.50	0	3,600	0.00%
2018/11/26	4	51.30	4	51.45	51.30	0	3,471	0.00%
2018/11/23	1	50.00	1	49.50	49.50	0	3,429	0.00%
2018/11/22	6	51.45	4	52.60	50.20	2	3,417	0.06%
2018/11/21	2	50.75	212	50.49	51.00	-210	3,355	-6.26%	大賣/鉅額交易
2018/11/20	143	50.35	243	50.76	50.20	-100	3,337	-3.00%	大買/大賣/
2018/11/19	1	50.30	204	50.37	50.30	-203	3,274	-6.20%	大賣/鉅額交易
2018/11/16	163	46.88	0	0.00	47.00	163	3,164	5.15%	大買/鉅額交易
2018/11/15	165	48.02	5	48.38	48.10	160	3,115	5.14%	大買/鉅額交易
2018/11/14	194	47.63	5	47.22	47.00	189	3,072	6.15%	大買/鉅額交易
2018/11/13	31	46.83	21	48.07	48.25	10	2,995	0.33%
2018/11/08	14	53.94	10	53.06	52.90	4	2,915	0.14%
2018/11/07	2	50.75	1	52.60	52.90	1	2,858	0.03%
2018/11/01	2	50.60	4	48.91	49.70	-2	2,907	-0.07%
2018/10/31	2	44.78	2	45.70	46.30	0	2,809	0.00%
2018/10/26	1	39.80	1	40.00	40.00	0	2,641	0.00%
2018/10/25	1	39.50	0	0.00	39.50	1	2,631	0.04%
2018/10/23	0	0.00	3	43.45	43.65	-3	2,590	-0.12%
2018/10/18	0	0.00	1	45.65	44.75	-1	2,656	-0.04%
2018/10/17	2	47.13	1	46.40	46.40	1	2,647	0.04%
2018/10/16	1	47.00	3	47.47	47.35	-2	2,642	-0.08%
2018/10/15	2	45.28	1	47.70	47.70	1	2,630	0.04%
2018/10/12	0	0.00	2	44.45	44.60	-2	2,624	-0.08%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	7	47.06	5	48.15	48.20	2	2,583	0.08%
2018/10/08	1	50.40	0	0.00	50.00	1	2,543	0.04%
2018/10/05	6	53.68	75	53.47	52.90	-69	2,508	-2.75%
2018/10/03	1	61.30	0	0.00	61.10	1	2,480	0.04%
2018/10/02	0	0.00	1	61.40	61.10	-1	2,527	-0.04%
2018/09/25	1	64.70	1	63.50	64.50	0	2,983	0.00%
2018/09/21	0	0.00	1	59.10	61.20	-1	3,091	-0.03%
2018/09/19	4	58.43	3	58.37	57.90	1	3,069	0.03%
2018/09/18	3	59.83	4	61.28	59.80	-1	3,060	-0.03%
2018/09/14	1	66.10	2	64.70	66.80	-1	3,006	-0.03%
2018/09/13	5	65.30	0	0.00	64.20	5	3,087	0.16%
2018/09/12	7	62.64	11	65.33	63.20	-4	3,396	-0.12%
2018/09/11	4	68.55	0	0.00	68.70	4	3,507	0.11%
2018/09/10	0	0.00	4	68.05	67.30	-4	3,515	-0.11%
2018/09/07	0	0.00	8	70.26	70.00	-8	3,510	-0.23%
2018/09/05	4	73.40	0	0.00	72.60	4	3,559	0.11%
2018/09/04	6	73.60	0	0.00	73.20	6	3,659	0.16%
2018/08/27	1	73.20	5	74.00	74.40	-4	4,094	-0.10%
2018/08/20	30	66.50	31	66.99	67.20	-1	4,774	-0.02%
2018/08/17	3	70.00	0	0.00	70.00	3	4,747	0.06%
2018/08/16	3	69.87	0	0.00	70.00	3	4,730	0.06%
2018/08/14	1	68.70	1	68.00	69.30	0	4,721	0.00%
2018/08/13	6	67.63	355	66.45	67.50	-349	4,716	-7.40%	大賣/鉅額交易
2018/08/10	207	73.01	6	72.88	71.90	201	4,672	4.30%	大買/鉅額交易
2018/08/09	129	74.80	1	76.50	75.00	128	4,613	2.77%	大買/鉅額交易
2018/08/08	3	82.80	4	81.83	81.00	-1	4,537	-0.02%
2018/08/07	7	82.06	1	83.00	82.00	6	4,589	0.13%
2018/08/06	13	82.64	0	0.00	82.20	13	4,603	0.28%
2018/08/03	11	82.74	0	0.00	82.50	11	4,602	0.24%
2018/08/02	3	83.73	0	0.00	83.00	3	4,599	0.07%
2018/07/27	1	84.70	22	85.00	84.20	-21	4,571	-0.46%
2018/07/26	85	82.08	35	85.04	84.20	50	4,568	1.09%
2018/07/25	3	81.50	3	82.50	82.50	0	4,528	0.00%
2018/07/20	1	83.20	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	84.50	1	83.40	82.40	0	4,496	0.00%
2018/07/18	7	84.60	14	84.01	84.30	-7	4,522	-0.15%
2018/07/17	1	86.60	2	86.70	85.10	-1	4,520	-0.02%
2018/07/16	11	90.50	28	88.91	87.10	-17	4,515	-0.38%
2018/07/13	5	89.34	162	89.34	90.40	-157	4,511	-3.48%	大賣/鉅額交易
2018/07/12	2	84.00	1	87.40	88.40	1	4,484	0.02%
2018/07/11	7	86.39	12	87.23	85.60	-5	4,481	-0.11%
2018/07/10	97	88.12	4	87.03	87.00	93	4,458	2.09%
2018/07/09	57	87.99	2	88.85	88.90	55	4,442	1.24%
2018/07/06	128	86.26	70	89.39	88.90	58	4,457	1.30%	大買/
2018/07/05	18	92.94	17	90.84	88.50	1	4,481	0.02%
2018/07/04	27	95.34	21	94.70	93.30	6	4,367	0.14%
2018/07/03	22	95.17	34	96.21	97.20	-12	4,295	-0.28%
2018/07/02	13	90.56	34	90.55	90.60	-21	4,073	-0.52%
2018/06/29	1	85.60	2	86.70	86.40	-1	3,952	-0.03%
2018/06/28	1	85.30	1	85.90	86.50	0	3,929	0.00%
2018/06/27	0	0.00	1	85.90	83.80	-1	3,934	-0.03%
2018/06/26	0	0.00	3	82.67	83.00	-3	3,878	-0.08%
2018/06/25	3	82.93	8	82.73	83.50	-5	3,882	-0.13%
2018/06/22	6	86.90	14	87.56	83.50	-8	3,944	-0.20%
2018/06/21	31	89.32	11	90.76	87.00	20	3,871	0.52%
2018/06/20	17	85.92	50	85.67	88.30	-33	3,575	-0.92%
2018/06/19	1	80.50	0	0.00	80.30	1	3,420	0.03%
2018/06/13	7	84.96	3	84.10	83.40	4	3,466	0.12%
2018/06/12	11	86.64	10	87.24	86.40	1	3,437	0.03%
2018/06/11	6	85.90	12	84.78	86.10	-6	3,374	-0.18%
2018/06/08	7	83.79	9	84.42	83.40	-2	3,373	-0.06%
2018/06/07	2	84.40	4	84.80	85.40	-2	3,394	-0.06%
2018/06/06	19	82.53	34	84.86	84.30	-15	3,493	-0.43%
2018/06/05	2	80.85	4	82.85	80.50	-2	3,528	-0.06%
2018/06/04	27	86.61	9	85.50	83.50	18	3,721	0.48%
2018/06/01	88	88.12	83	87.07	87.30	5	3,737	0.13%
2018/05/31	50	83.51	15	84.11	85.30	35	3,355	1.04%
2018/05/25	0	0.00	2	74.95	74.90	-2	3,155	-0.06%
2018/05/24	0	0.00	146	73.37	73.30	-146	3,149	-4.64%	大賣/鉅額交易
2018/05/23	147	72.04	0	0.00	72.10	147	3,168	4.64%	大買/鉅額交易
2018/05/22	2	73.40	0	0.00	73.10	2	3,165	0.06%
2018/05/21	2	74.00	0	0.00	74.10	2	3,190	0.06%
2018/05/16	1	76.60	1	76.90	76.50	0	3,200	0.00%
2018/05/15	5	78.52	8	77.04	77.90	-3	3,201	-0.09%
2018/05/14	1	77.00	1	76.90	76.50	0	3,199	0.00%
2018/05/11	12	75.00	7	75.90	75.30	5	3,203	0.16%
2018/05/09	0	0.00	14	75.00	74.60	-14	3,209	-0.44%
2018/05/08	0	0.00	1	74.00	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	21	72.98	72.60	-21	3,219	-0.65%
2018/05/04	3	70.83	1	70.20	69.90	2	3,218	0.06%
2018/05/03	0	0.00	1	72.10	71.10	-1	3,215	-0.03%
2018/05/02	0	0.00	3	70.20	71.60	-3	3,218	-0.09%
2018/04/27	5	67.22	2	67.20	67.80	3	3,242	0.09%
2018/04/26	14	69.50	2	68.80	67.10	12	3,272	0.37%
2018/04/25	1	69.50	0	69.40	69.40	1	3,290	0.03%
2018/04/24	5	71.64	5	71.44	68.50	0	3,283	0.00%
2018/04/23	3	74.97	4	75.40	74.50	-1	3,240	-0.03%
2018/04/19	7	77.61	3	77.53	77.70	4	3,236	0.12%
2018/04/18	0	0.00	1	75.80	74.60	-1	3,224	-0.03%
2018/04/17	21	76.00	1	74.80	75.10	20	3,260	0.61%
2018/04/16	2	79.60	2	79.90	79.10	0	3,243	0.00%
2018/04/13	2	80.75	1	81.70	80.50	1	3,278	0.03%
2018/04/12	2	79.20	4	79.53	80.00	-2	3,293	-0.06%
2018/04/11	4	79.48	3	80.50	79.90	1	3,357	0.03%
2018/04/10	3	76.60	0	0.00	75.90	3	3,340	0.09%
2018/04/09	1	76.10	10	77.20	76.50	-9	3,450	-0.26%
2018/04/03	1	76.30	0	0.00	77.60	1	3,557	0.03%
2018/04/02	3	76.80	3	76.67	76.60	0	3,562	0.00%
2018/03/31	2	79.00	2	78.80	79.00	0	3,543	0.00%
2018/03/30	4	79.78	0	0.00	78.80	4	3,559	0.11%
2018/03/29	7	78.29	3.1	78.93	78.00	4	3,533	0.11%
2018/03/28	10	79.83	40	80.35	78.60	-30	3,525	-0.85%
2018/03/27	6	81.57	2	82.50	81.70	4	3,505	0.11%
2018/03/26	1	79.50	0	0.00	79.00	1	3,489	0.03%
2018/03/23	0	0.00	8	77.41	77.10	-8	3,472	-0.23%
2018/03/22	8	80.49	0	0.00	79.80	8	3,464	0.23%
2018/03/21	44	81.12	0	0.00	81.50	44	3,481	1.26%
2018/03/20	3	80.97	13	80.65	80.10	-10	3,466	-0.29%
2018/03/19	1	80.80	4	82.50	81.10	-3	3,476	-0.09%
2018/03/16	3	83.27	3	82.97	81.30	0	3,516	0.00%
2018/03/14	2	83.55	1	83.50	82.10	1	3,527	0.03%
2018/03/13	3	83.90	10	82.45	85.50	-7	3,518	-0.20%
2018/03/12	10	84.41	7	85.20	82.60	3	3,530	0.08%
2018/03/09	5	82.36	6	82.23	81.60	-1	3,432	-0.03%
2018/03/08	16.1	80.39	3	81.17	82.80	13.1	3,360	0.39%
2018/03/07	1	74.50	2	76.45	75.30	-1	3,080	-0.03%
2018/03/06	1	72.80	0	0.00	72.80	1	2,942	0.03%
2018/03/05	1	72.30	33	72.52	71.90	-32	2,989	-1.07%
2018/03/02	0	0.00	3	73.40	73.30	-3	3,086	-0.10%
2018/03/01	33	71.67	2	72.35	73.10	31	3,064	1.01%
2018/02/27	0	0.00	1	71.30	71.00	-1	3,039	-0.03%
2018/02/22	1	66.10	1	66.70	66.80	0	3,214	0.00%
2018/02/21	3	64.90	0	0.00	67.00	3	3,266	0.09%
2018/02/12	10	62.00	156	61.82	61.90	-146	3,317	-4.40%	大賣/鉅額交易
2018/02/09	80	58.79	80	59.76	61.20	0	3,337	0.00%
2018/02/08	26	61.13	25	61.70	61.70	1	3,313	0.03%
2018/02/07	69	62.34	2	62.75	62.00	67	3,319	2.02%
2018/02/06	91	62.16	3	61.63	62.10	88	3,331	2.64%
2018/02/05	0	0.00	3	67.77	67.50	-3	3,291	-0.09%
2018/01/25	0	0.00	1	72.20	71.10	-1	4,028	-0.02%
2018/01/23	1	71.30	0	0.00	71.00	1	4,148	0.02%
2018/01/19	1	70.60	0	0.00	70.60	1	4,283	0.02%
2018/01/18	0	0.00	5	72.10	71.90	-5	4,332	-0.12%
2018/01/17	7	71.91	2	71.60	71.50	5	4,412	0.11%
2018/01/16	1	72.10	6	72.12	73.10	-5	4,416	-0.11%
2018/01/15	13	71.85	6	71.88	72.00	7	4,443	0.16%
2018/01/12	1	72.50	2	72.00	72.50	-1	4,572	-0.02%
2018/01/11	1	69.80	0	0.00	69.90	1	4,595	0.02%
2018/01/10	10	71.40	0	0.00	71.10	10	4,588	0.22%
2018/01/09	3	76.30	4	74.40	73.80	-1	4,654	-0.02%
2018/01/08	3	79.50	3	77.93	77.00	0	4,645	0.00%
2018/01/05	6	78.40	4	78.65	80.00	2	4,683	0.04%
2018/01/04	2	77.90	0	0.00	78.60	2	4,733	0.04%
2018/01/03	1	74.90	4	75.23	75.80	-3	4,721	-0.06%
2018/01/02	1	73.80	20	73.10	75.30	-19	4,673	-0.41%