宣德 (5457)-台新券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
62.5
漲跌
▼0.8
漲幅
-1.26%
成交量
3,344張
產業
上櫃電子零組件類股
422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

宣德 (5457)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/10	25	62.31	20	62.52	62.50	5	2,414	0.21%
2024/05/09	23	63.11	31.3	63.33	63.30	-8.3	2,372	-0.35%
2024/05/08	40	62.27	112	62.64	61.90	-72	2,293	-3.14%	大賣/
2024/05/07	97	60.45	54.7	61.08	61.90	42.3	2,265	1.87%
2024/05/06	62	62.53	15	61.87	60.70	47	2,287	2.05%
2024/05/03	9	62.34	14.8	62.14	61.30	-5.8	2,275	-0.25%
2024/05/02	11	62.22	60	62.13	62.00	-49	2,279	-2.15%
2024/04/30	160	64.02	156	64.46	62.90	4	2,298	0.17%	大買/大賣/
2024/04/29	25	61.47	45	61.69	62.40	-20	2,073	-0.96%
2024/04/26	8	56.81	36	56.68	56.80	-28	2,006	-1.40%
2024/04/25	8	56.50	2	56.50	56.60	6	2,009	0.30%
2024/04/24	4	56.58	1	56.30	56.40	3	2,019	0.15%
2024/04/23	3	55.77	0	0.00	55.60	3	2,034	0.15%
2024/04/22	9	55.68	8	56.01	55.90	1	2,073	0.05%
2024/04/19	13	57.39	9	56.64	56.80	4	2,062	0.19%
2024/04/18	1	59.10	0	0.00	59.10	1	2,048	0.05%
2024/04/17	2	59.40	0	0.00	59.50	2	2,051	0.10%
2024/04/16	6.3	59.37	40.3	59.31	59.40	-34	2,050	-1.66%
2024/04/15	33	61.89	5	61.94	61.90	28	2,048	1.37%
2024/04/12	2	61.45	3	61.40	61.80	-1	2,045	-0.05%
2024/04/11	4.1	60.28	1	60.00	60.00	3.1	2,037	0.15%
2024/04/10	1	61.40	17	61.42	61.20	-16	2,049	-0.78%
2024/04/09	8.3	60.75	3	60.27	60.90	5.3	2,046	0.26%
2024/04/08	22	62.06	27	61.51	62.50	-5	2,023	-0.25%
2024/04/03	20	58.62	3	58.40	58.00	17	1,997	0.85%
2024/04/02	16.1	59.81	23	59.59	59.70	-6.9	1,991	-0.35%
2024/04/01	2	61.75	7	61.61	61.30	-5	1,983	-0.25%
2024/03/29	0	0.00	12	60.88	60.70	-12	1,993	-0.60%
2024/03/28	9	60.81	0	0.00	60.60	9	2,006	0.45%
2024/03/27	2	61.70	3	62.33	61.70	-1	2,024	-0.05%
2024/03/26	4	61.83	16.2	61.83	61.70	-12.2	2,051	-0.59%
2024/03/25	1	63.60	1	63.30	63.40	0	2,120	0.00%
2024/03/22	2	62.95	13	63.22	62.80	-11	2,169	-0.51%
2024/03/21	6	63.87	19	64.15	63.90	-13	2,233	-0.58%
2024/03/20	7	63.64	21	63.91	62.80	-14	2,244	-0.62%
2024/03/19	4	62.93	2	62.10	63.00	2	2,280	0.09%
2024/03/18	9	62.09	9	61.32	62.20	0	2,270	0.00%
2024/03/15	17.1	59.70	38	60.13	59.10	-20.9	2,241	-0.93%
2024/03/14	23.2	61.86	17	61.19	60.60	6.2	2,229	0.28%
2024/03/13	27	62.59	11	61.94	61.70	16	2,230	0.72%
2024/03/12	27	65.18	10	65.14	64.60	17	2,193	0.77%
2024/03/11	5	64.20	27	63.60	63.20	-22	2,177	-1.01%
2024/03/08	25	65.55	247	65.33	64.30	-222	2,159	-10.28%	大賣/鉅額交易
2024/03/07	8	68.34	34	68.08	67.80	-26	2,114	-1.23%
2024/03/06	17	68.21	3	68.30	68.20	14	2,075	0.68%
2024/03/05	58.2	67.76	21.5	67.75	68.90	36.7	2,065	1.78%
2024/03/04	45.3	69.92	61	69.73	69.10	-15.8	2,029	-0.78%
2024/03/01	40	68.68	45	68.57	70.00	-5	1,964	-0.25%
2024/02/29	93	67.26	26.2	67.38	67.60	66.8	1,879	3.55%
2024/02/27	10	67.66	28.1	68.19	67.80	-18.1	1,869	-0.97%
2024/02/26	47	67.52	22	67.93	67.40	25	1,824	1.37%
2024/02/23	53	67.68	37.6	67.82	67.20	15.4	1,764	0.87%
2024/02/22	30.1	66.02	9	66.48	67.40	21.1	1,725	1.22%
2024/02/21	71	66.44	182.2	66.59	67.00	-111.2	1,679	-6.62%	大賣/鉅額交易
2024/02/20	102	64.71	27.9	65.04	65.30	74.1	1,578	4.70%	大買/
2024/02/19	274.2	63.99	160.1	63.44	63.50	114.1	1,524	7.49%	大買/大賣/鉅額交易
2024/02/16	126	62.51	26	62.32	63.00	100	1,438	6.95%	大買/
2024/02/15	2.5	61.02	58.6	60.00	60.50	-56.1	1,390	-4.03%
2024/02/05	37	56.75	34.4	57.27	56.80	2.7	1,347	0.20%
2024/02/02	5	58.80	7	59.16	58.90	-2	1,313	-0.15%
2024/02/01	3	58.50	17.4	58.82	58.80	-14.4	1,305	-1.10%
2024/01/31	14	59.16	131	59.60	58.80	-117	1,300	-9.00%	大賣/鉅額交易
2024/01/30	10.4	60.69	34.2	60.43	60.30	-23.9	1,290	-1.85%
2024/01/29	35	60.30	43.4	60.33	61.00	-8.4	1,277	-0.66%
2024/01/26	56	59.32	96	59.25	59.30	-40	1,233	-3.24%
2024/01/25	6	58.80	61	58.57	58.10	-55	1,212	-4.54%
2024/01/24	11	59.72	134.4	59.98	59.80	-123.4	1,188	-10.38%	大賣/鉅額交易
2024/01/23	12	59.13	36.4	58.27	59.10	-24.4	1,146	-2.13%
2024/01/22	0	0.00	3.2	57.97	58.10	-3.2	1,128	-0.28%
2024/01/19	3	57.70	3.4	58.00	57.30	-0.4	1,121	-0.04%
2024/01/18	0	0.00	13.2	57.95	57.80	-13.2	1,116	-1.18%
2024/01/17	31	58.79	33	57.70	57.80	-2	1,107	-0.18%
2024/01/16	69	57.05	57.1	57.50	58.80	11.9	1,089	1.10%
2024/01/15	3	56.00	3	55.83	56.00	0	1,050	0.00%
2024/01/12	20.1	54.51	0	0.00	54.30	20.1	1,061	1.89%
2024/01/11	2	54.85	10.8	55.11	55.50	-8.8	1,075	-0.82%
2024/01/10	8	55.33	3	55.30	55.50	5	1,085	0.46%
2024/01/09	7	56.30	80	56.51	55.60	-73	1,087	-6.71%
2024/01/08	4	57.53	8.1	57.60	57.70	-4.1	1,082	-0.38%
2024/01/04	9	55.58	4	55.63	55.30	5	1,096	0.46%
2024/01/03	2	56.65	17	56.83	56.80	-15	1,079	-1.39%
2024/01/02	2	58.40	53	58.34	57.30	-51	1,079	-4.72%
2023/12/29	9	59.00	20.3	58.90	58.30	-11.3	1,064	-1.06%
2023/12/28	4	58.00	140.2	58.14	58.10	-136.2	1,042	-13.06%	大賣/鉅額交易
2023/12/27	2	57.85	24	58.03	57.80	-22	1,029	-2.14%
2023/12/26	13	57.13	3	57.13	57.40	10	1,018	0.98%
2023/12/25	1.2	57.25	14.8	57.19	57.40	-13.6	1,011	-1.34%
2023/12/22	11	56.44	209	56.83	57.00	-198	997	-19.85%	大賣/鉅額交易
2023/12/21	82	57.61	18	57.99	57.00	64	977	6.55%
2023/12/20	41	59.59	102	59.09	59.10	-61	953	-6.40%	大賣/
2023/12/19	50	58.86	168.3	59.17	58.10	-118.3	888	-13.30%	大賣/鉅額交易
2023/12/18	137	59.05	65.5	58.62	59.30	71.5	844	8.47%	大買/
2023/12/15	11	57.36	11	57.03	57.10	0	786	0.00%
2023/12/14	8	56.89	40.2	57.03	57.50	-32.2	769	-4.19%
2023/12/13	6	55.33	18	55.59	55.50	-12	721	-1.67%
2023/12/12	1	54.50	6	54.38	54.20	-5	728	-0.69%
2023/12/11	1	54.10	0	0.00	54.20	1	737	0.14%
2023/12/08	3	54.60	30	54.47	55.00	-27	747	-3.61%
2023/12/07	29	53.52	26	53.52	53.00	3	743	0.40%
2023/12/06	8.1	54.02	0	0.00	53.80	8.1	803	1.00%
2023/12/05	2	54.80	7	54.76	54.50	-5	823	-0.60%
2023/12/04	0	0.00	0.3	55.20	55.30	-0.3	911	-0.03%
2023/12/01	0	55.20	2	55.40	55.20	-2	946	-0.21%
2023/11/30	1.2	54.58	11.7	54.93	55.10	-10.5	1,093	-0.96%
2023/11/29	3	55.50	37.5	55.25	54.90	-34.5	1,300	-2.65%
2023/11/28	4.1	54.29	23.4	55.13	55.80	-19.4	1,305	-1.48%
2023/11/27	1	54.10	4	54.28	54.00	-3	1,321	-0.23%
2023/11/24	5	54.54	4.3	54.83	54.70	0.8	1,357	0.06%
2023/11/22	1	54.00	54.8	54.21	54.00	-53.8	1,415	-3.80%
2023/11/21	8	54.21	33	54.18	53.80	-25	1,417	-1.76%
2023/11/20	1	54.50	34	54.33	54.30	-33	1,426	-2.31%
2023/11/17	8	54.55	13	55.02	54.30	-5	1,427	-0.35%
2023/11/16	4.6	54.38	31.3	54.16	54.60	-26.7	1,422	-1.88%
2023/11/15	3.7	53.52	81.5	53.13	54.30	-77.9	1,410	-5.52%
2023/11/14	7	50.33	7	50.37	51.30	0	1,383	0.00%
2023/11/13	23.3	50.45	8.2	50.43	50.60	15.1	1,380	1.09%
2023/11/10	2	53.20	5.6	52.79	53.30	-3.6	1,363	-0.26%
2023/11/09	3	52.27	31	52.51	52.60	-28	1,368	-2.05%
2023/11/08	6.3	53.28	16	53.23	53.20	-9.8	1,382	-0.71%
2023/11/07	4	52.90	10.1	53.23	53.40	-6.1	1,390	-0.44%
2023/11/06	3	52.73	15.3	52.09	52.80	-12.3	1,394	-0.88%
2023/11/03	2	51.20	6	51.27	51.10	-4	1,393	-0.29%
2023/11/01	1	50.40	2	50.50	50.50	-1	1,408	-0.07%
2023/10/31	3	50.33	32.3	51.01	50.00	-29.3	1,415	-2.07%
2023/10/27	2	50.75	1	51.50	50.70	1	1,433	0.07%
2023/10/26	0.1	51.00	3	50.87	51.10	-3	1,454	-0.20%
2023/10/25	0	0.00	3	51.37	51.50	-3	1,459	-0.21%
2023/10/24	0	0.00	4	50.68	51.10	-4	1,467	-0.27%
2023/10/23	9	50.39	5	50.40	50.00	4	1,484	0.27%
2023/10/20	6	48.83	6.1	49.88	50.40	-0.1	1,521	-0.01%
2023/10/19	32.1	49.48	9	49.47	49.35	23.1	1,593	1.45%
2023/10/18	6.2	50.44	5.2	50.37	50.30	1	1,603	0.06%
2023/10/17	1.1	51.50	22	51.13	51.00	-20.9	1,609	-1.30%
2023/10/16	13	50.54	0	0.00	50.50	13	1,651	0.79%
2023/10/13	9.3	51.59	2.1	52.24	51.20	7.2	1,702	0.42%
2023/10/12	23.1	51.65	21	51.34	52.00	2.1	1,851	0.11%
2023/10/11	11.1	52.90	1	52.70	52.70	10.1	1,944	0.52%
2023/10/06	3	52.70	3	53.50	53.50	0	2,078	0.00%
2023/10/05	11	53.23	2	53.50	53.20	9	2,305	0.39%
2023/10/04	6	52.83	1	52.70	53.20	5	2,407	0.21%
2023/10/03	1	53.90	1	53.60	53.60	0	2,429	0.00%
2023/10/02	3	53.90	9	53.80	54.00	-6	2,460	-0.24%
2023/09/28	4	52.80	18	52.74	52.70	-14	2,530	-0.55%
2023/09/27	4.2	52.86	13	53.00	52.90	-8.8	2,562	-0.34%
2023/09/26	8.2	53.33	19	53.08	53.00	-10.8	2,565	-0.42%
2023/09/25	9	54.39	32	54.55	54.40	-23	2,561	-0.90%
2023/09/22	17	53.18	4	53.43	53.60	13	2,555	0.51%
2023/09/21	9	53.78	15	53.83	53.80	-6	2,543	-0.24%
2023/09/20	7	55.06	13	54.67	54.60	-6	2,533	-0.24%
2023/09/19	7.2	55.84	4	55.45	55.30	3.2	2,521	0.13%
2023/09/18	12	55.83	24	55.91	55.60	-12	2,522	-0.48%
2023/09/15	24	55.20	5	55.66	55.30	19	2,510	0.76%
2023/09/14	3	56.33	14.5	56.32	56.10	-11.5	2,492	-0.46%
2023/09/13	7.1	55.24	2	55.25	55.40	5.1	2,489	0.20%
2023/09/12	5	55.81	30	55.59	55.80	-25	2,478	-1.01%
2023/09/11	76.4	55.75	32	55.29	55.30	44.4	2,488	1.78%
2023/09/08	11	57.74	17.8	58.18	58.50	-6.8	2,420	-0.28%
2023/09/07	54.2	59.53	39	59.57	58.50	15.2	2,400	0.63%
2023/09/06	32	59.57	70.4	59.39	59.60	-38.4	2,313	-1.66%
2023/09/05	126.1	60.77	428.4	60.67	60.60	-302.3	2,270	-13.31%	大買/大賣/鉅額交易
2023/09/04	428	60.59	149.5	59.30	61.00	278.5	2,122	13.12%	大買/大賣/鉅額交易
2023/09/01	16	56.11	28	56.17	56.00	-12	1,910	-0.63%
2023/08/31	18	56.12	7	55.50	55.90	11	1,903	0.58%
2023/08/30	7.3	54.84	8	55.32	55.40	-0.7	1,906	-0.04%
2023/08/29	35.2	55.36	20	55.42	55.00	15.2	1,868	0.82%
2023/08/28	5	51.78	1	51.60	51.80	4	1,794	0.22%
2023/08/25	1	52.50	1.1	52.64	52.30	-0.1	1,795	-0.01%
2023/08/24	1	52.80	8	52.85	53.00	-7	1,788	-0.39%
2023/08/23	0	0.00	12	51.67	51.90	-12	1,775	-0.68%
2023/08/22	5	51.62	14	51.67	51.60	-9	1,778	-0.51%
2023/08/21	0	0.00	5	52.00	52.00	-5	1,774	-0.28%
2023/08/18	0	0.00	2	52.70	52.20	-2	1,772	-0.11%
2023/08/17	1	52.20	2	52.40	52.20	-1	1,763	-0.06%
2023/08/16	3	50.80	1	51.40	51.70	2	1,758	0.11%
2023/08/15	7.1	51.36	1	51.50	51.60	6.1	1,755	0.35%
2023/08/14	12.2	50.50	19	50.16	50.30	-6.8	1,748	-0.39%
2023/08/11	2	52.30	2	52.05	52.30	0	1,733	0.00%
2023/08/10	2	51.30	0	0.00	51.50	2	1,723	0.12%
2023/08/09	24	52.38	0	0.00	52.50	24	1,713	1.40%
2023/08/08	0	0.00	1	53.00	52.60	-1	1,710	-0.06%
2023/08/07	1	51.40	7	52.31	52.30	-6	1,735	-0.35%
2023/08/04	0.1	51.80	0	0.00	51.70	0.1	1,727	0.00%
2023/08/02	4.2	51.61	0	0.00	51.50	4.2	1,726	0.24%
2023/08/01	7	52.27	3	52.13	52.80	4	1,713	0.23%
2023/07/31	8	52.18	12.3	52.07	52.30	-4.3	1,706	-0.25%
2023/07/28	12	51.19	6.1	51.22	51.20	5.9	1,686	0.35%
2023/07/27	15	52.10	8	51.35	51.20	7	1,681	0.42%
2023/07/26	4.4	50.74	2.4	50.53	50.50	2	1,674	0.12%
2023/07/25	19.1	50.67	1	50.60	51.20	18.1	1,660	1.09%
2023/07/24	18.1	52.04	13	51.64	52.10	5.1	1,621	0.32%
2023/07/21	11.5	56.89	20	56.45	56.20	-8.6	1,564	-0.55%
2023/07/20	3.2	57.20	2	56.80	56.80	1.2	1,560	0.07%
2023/07/19	18.3	56.95	10	57.48	57.00	8.3	1,539	0.54%
2023/07/18	21.2	56.99	42	57.22	56.50	-20.8	1,506	-1.38%
2023/07/17	83.1	56.06	86.5	56.53	56.50	-3.5	1,460	-0.24%
2023/07/14	49.3	60.27	21.3	60.48	60.80	28	1,310	2.14%
2023/07/13	77.2	63.70	79	63.25	62.00	-1.8	1,208	-0.15%
2023/07/12	126.5	63.23	141.1	63.45	64.00	-14.6	1,078	-1.35%	大買/大賣/
2023/07/11	56.6	58.60	104	58.34	59.10	-47.4	859	-5.52%	大賣/
2023/07/10	27.5	55.28	17.5	56.08	55.30	10	769	1.30%
2023/07/07	51	56.50	17	56.95	56.40	34	754	4.51%
2023/07/06	35	56.33	76	56.20	57.20	-41	726	-5.64%
2023/07/05	7	55.56	28	55.36	55.20	-21	678	-3.10%
2023/07/04	5	53.58	4	53.75	53.70	1	650	0.15%
2023/07/03	11.1	52.72	4	52.98	53.10	7.1	648	1.09%
2023/06/30	15.4	52.40	2	52.70	52.40	13.4	652	2.06%
2023/06/29	23.1	53.12	12	52.94	53.10	11.1	656	1.69%
2023/06/28	3.1	51.94	2	52.20	51.90	1.1	658	0.16%
2023/06/27	14.2	52.08	0	0.00	51.90	14.2	671	2.11%
2023/06/26	5.1	54.08	2	54.00	52.80	3.1	678	0.46%
2023/06/21	2	53.65	0.1	55.00	53.60	1.9	698	0.27%
2023/06/20	1.1	53.80	47	54.15	53.70	-45.9	802	-5.72%
2023/06/19	1	53.70	2	54.45	54.30	-1	806	-0.12%
2023/06/16	1.1	53.62	3	54.20	53.70	-1.9	811	-0.23%
2023/06/15	8.2	54.42	34	54.31	54.10	-25.8	817	-3.16%
2023/06/14	11	53.09	5	52.80	52.80	6	796	0.75%
2023/06/13	3	52.90	0	0.00	53.00	3	801	0.37%
2023/06/12	3	52.50	20	52.43	52.70	-17	803	-2.12%
2023/06/09	5	51.80	0	0.00	51.70	5	811	0.62%
2023/06/08	0	0.00	5	51.40	51.40	-5	817	-0.61%
2023/06/07	5	52.04	0	0.00	52.10	5	828	0.61%
2023/06/06	27	52.01	2	52.50	52.00	25	839	2.98%
2023/06/05	23	53.59	30	53.87	53.80	-7	831	-0.84%
2023/06/02	0	0.00	25	51.22	51.10	-25	806	-3.10%
2023/06/01	31	50.67	0	0.00	50.60	31	826	3.75%
2023/05/31	2	51.10	16	51.65	50.80	-14	864	-1.62%
2023/05/30	0	0.00	1	51.60	51.30	-1	906	-0.11%
2023/05/29	1	50.90	0	0.00	50.90	1	957	0.10%
2023/05/26	9	50.13	0	0.00	49.65	9	1,162	0.77%
2023/05/25	11	50.72	0	0.00	50.70	11	1,220	0.90%
2023/05/24	1	50.60	1	50.60	50.60	0	1,225	0.00%
2023/05/23	1	51.20	2	51.20	51.10	-1	1,237	-0.08%
2023/05/22	0	0.00	14	50.49	51.00	-14	1,242	-1.13%
2023/05/19	12.1	51.05	1	51.20	50.40	11.1	1,251	0.89%
2023/05/17	4	50.90	6	50.60	50.50	-2	1,254	-0.16%
2023/05/16	0	0.00	7	50.49	50.40	-7	1,254	-0.56%
2023/05/15	0	0.00	3	48.80	48.80	-3	1,252	-0.24%
2023/05/12	8	49.06	55.6	49.23	49.45	-47.6	1,255	-3.79%
2023/05/11	36	49.42	151	49.79	48.95	-115	1,251	-9.19%	大賣/鉅額交易
2023/05/10	0	0.00	2	52.05	52.20	-2	1,223	-0.16%
2023/05/09	5	51.72	6.8	52.00	52.00	-1.8	1,225	-0.15%
2023/05/08	7	53.10	3	52.80	52.80	4	1,225	0.33%
2023/05/05	0	0.00	1	53.30	53.30	-1	1,236	-0.08%
2023/05/04	6	52.88	5	53.00	53.20	1	1,247	0.08%
2023/05/03	22	53.37	0	0.00	53.10	22	1,251	1.76%
2023/05/02	3	53.73	4	53.20	53.80	-1	1,257	-0.08%
2023/04/28	1	52.80	6	52.70	53.10	-5	1,259	-0.40%
2023/04/27	0	0.00	6	52.12	52.30	-6	1,259	-0.48%
2023/04/26	22	52.35	37.6	52.40	52.00	-15.6	1,256	-1.24%
2023/04/25	12	54.23	23.4	54.46	54.10	-11.4	1,228	-0.93%
2023/04/24	12	53.72	13.5	53.73	53.70	-1.5	1,205	-0.12%
2023/04/21	9	54.09	44.8	54.09	53.90	-35.8	1,211	-2.96%
2023/04/20	13	55.35	59	55.29	55.30	-46	1,200	-3.83%
2023/04/19	8	57.11	22	57.53	56.40	-14	1,194	-1.17%
2023/04/18	4	57.90	11	57.72	57.70	-7	1,189	-0.59%
2023/04/17	2	58.90	8	58.84	59.00	-6	1,188	-0.50%
2023/04/14	10	58.69	11	58.78	58.20	-1	1,191	-0.08%
2023/04/13	16	58.45	11.2	58.40	58.50	4.8	1,186	0.40%
2023/04/12	2	57.80	10	57.65	58.10	-8	1,173	-0.68%
2023/04/11	2	57.90	1	58.30	57.90	1	1,168	0.09%
2023/04/10	15	58.11	37.3	58.40	57.80	-22.3	1,183	-1.89%
2023/04/07	4	57.50	3	57.07	57.10	1	1,168	0.09%
2023/04/06	5	56.78	3	57.07	57.00	2	1,163	0.17%
2023/03/31	1	56.20	7	56.51	56.70	-6	1,162	-0.52%
2023/03/30	13	56.08	19.1	55.83	56.00	-6.1	1,159	-0.53%
2023/03/29	5	55.62	3	55.10	55.10	2	1,170	0.17%
2023/03/28	2	55.65	1	55.30	55.40	1	1,174	0.09%
2023/03/27	37	56.54	0	0.00	56.40	37	1,163	3.18%
2023/03/24	101.1	57.89	25	57.87	57.60	76.1	1,164	6.54%	大買/
2023/03/23	28.1	57.62	27	57.52	57.60	1.1	1,140	0.10%
2023/03/22	8	55.68	5	56.02	55.50	3	1,039	0.29%
2023/03/21	4	55.38	1	55.30	55.20	3	1,034	0.29%
2023/03/20	2	55.75	10.9	55.56	56.40	-8.9	1,037	-0.86%
2023/03/16	3	53.73	0	0.00	54.10	3	1,032	0.29%
2023/03/15	0	0.00	3	55.73	55.70	-3	1,038	-0.29%
2023/03/14	2	55.15	1	55.80	55.10	1	1,044	0.10%
2023/03/13	6	54.07	22	53.92	54.60	-16	1,038	-1.54%
2023/03/10	17.1	54.66	5	54.14	54.10	12.1	1,045	1.16%
2023/03/09	2.6	56.18	1.5	56.57	55.70	1.1	1,057	0.10%
2023/03/08	6	56.77	3	57.10	57.10	3	1,052	0.29%
2023/03/07	9	56.77	10.4	56.71	57.30	-1.4	1,052	-0.13%
2023/03/06	25	57.10	11	57.02	56.80	14	1,054	1.33%
2023/03/03	29	56.61	9	56.73	56.90	20	1,043	1.92%
2023/03/02	10	55.38	8	55.08	55.60	2	1,013	0.20%
2023/03/01	13	53.45	72	54.91	53.10	-59	970	-6.08%
2023/02/24	205	59.27	103	58.62	55.20	102	931	10.95%	大買/大賣/鉅額交易
2023/02/23	34	55.17	20.2	55.81	58.50	13.8	744	1.85%
2023/02/22	1	53.10	3	53.10	53.20	-2	719	-0.28%
2023/02/21	3	53.97	3	53.97	54.10	0	748	0.00%
2023/02/20	6.1	53.42	2	53.50	53.30	4.1	751	0.55%
2023/02/17	1	53.60	3	54.00	53.40	-2	797	-0.25%
2023/02/16	0	52.80	2	53.00	52.70	-2	814	-0.24%
2023/02/15	2	52.30	2.1	52.20	51.90	-0.1	862	-0.01%
2023/02/14	0	0.00	34.5	52.16	52.50	-34.5	891	-3.87%
2023/02/13	1	51.70	1	52.20	52.50	0	958	0.00%
2023/02/10	2	52.60	4	53.05	52.30	-2	976	-0.20%
2023/02/09	0	0.00	4	53.70	53.00	-4	1,011	-0.40%
2023/02/08	3	52.73	0	0.00	53.00	3	1,094	0.27%
2023/02/07	0	0.00	2	53.25	53.00	-2	1,115	-0.18%
2023/02/06	11	52.35	0.1	52.90	52.40	10.9	1,156	0.94%
2023/02/03	14	52.98	30	53.00	52.90	-16	1,173	-1.36%
2023/02/02	6	53.28	8	53.75	54.20	-2	1,219	-0.16%
2023/02/01	2	52.30	4	52.43	52.70	-2	1,281	-0.16%
2023/01/31	0	0.00	3	52.40	52.30	-3	1,330	-0.23%
2023/01/30	5	51.16	6.6	51.49	51.50	-1.6	1,341	-0.12%
2023/01/17	0	0.00	6.1	50.66	50.70	-6.1	1,359	-0.44%
2023/01/16	1	49.70	1.4	49.90	49.60	-0.4	1,371	-0.03%
2023/01/13	4	50.11	0	0.00	49.60	4	1,376	0.29%
2023/01/12	0	0.00	2	51.45	50.50	-2	1,380	-0.15%
2023/01/11	6	50.72	4	50.80	50.70	2	1,381	0.14%
2023/01/10	4	51.70	1.3	51.79	51.50	2.7	1,381	0.19%
2023/01/09	1	51.70	3.9	52.00	51.70	-2.9	1,384	-0.21%
2023/01/06	0	0.00	1	51.50	51.50	-1	1,386	-0.07%
2023/01/05	5	51.26	3	51.00	50.80	2	1,421	0.14%
2023/01/04	6	49.92	4	50.21	49.75	2	1,418	0.14%
2023/01/03	2	49.00	4	49.23	49.00	-2	1,421	-0.14%
2022/12/30	13	48.73	7.9	48.99	48.30	5.1	1,419	0.36%
2022/12/29	0	0.00	4.6	48.51	48.90	-4.6	1,427	-0.32%
2022/12/28	11.2	48.75	4	48.18	48.00	7.2	1,456	0.49%
2022/12/27	4	50.30	7.9	50.66	50.70	-3.9	1,442	-0.27%
2022/12/26	0	0.00	2	49.00	49.55	-2	1,437	-0.14%
2022/12/23	5	48.70	0	0.00	49.50	5	1,447	0.35%
2022/12/22	5	49.80	1.2	50.28	49.60	3.8	1,457	0.26%
2022/12/21	34.2	50.18	1.1	49.82	49.65	33.1	1,497	2.21%
2022/12/20	0	0.00	8	51.00	51.10	-8	1,498	-0.53%
2022/12/19	1	51.30	1	51.50	51.20	0	1,521	0.00%
2022/12/16	3	51.03	2	51.65	51.20	1	1,544	0.06%
2022/12/15	15.1	53.34	8	52.70	52.70	7.1	1,545	0.46%
2022/12/14	1	53.40	1	53.90	53.70	0	1,594	0.00%
2022/12/13	2	53.20	1	53.30	53.10	1	1,643	0.06%
2022/12/12	11	52.75	30.2	52.44	52.50	-19.2	1,703	-1.13%
2022/12/09	3	55.73	0	0.00	55.30	3	1,764	0.17%
2022/12/07	5	55.54	0	0.00	55.20	5	2,051	0.24%
2022/12/06	17.2	57.56	0	0.00	56.70	17.2	2,062	0.83%
2022/12/05	1	58.90	5	59.22	59.00	-4	2,056	-0.19%
2022/12/02	2	59.10	2	59.15	58.60	0	2,051	0.00%
2022/12/01	14	58.25	22.7	58.42	58.90	-8.7	2,038	-0.43%
2022/11/30	3	56.30	8.5	57.65	56.30	-5.5	2,026	-0.27%
2022/11/29	3	56.53	79.1	56.69	56.90	-76.1	2,023	-3.76%
2022/11/28	1	57.60	14.3	57.02	57.40	-13.3	2,017	-0.66%
2022/11/25	7	56.60	29.1	56.58	55.90	-22.1	2,015	-1.10%
2022/11/24	8.1	56.96	74.2	57.08	57.40	-66.1	2,017	-3.28%
2022/11/23	0	0.00	32.1	57.01	57.00	-32.1	2,017	-1.59%
2022/11/22	6	56.55	12.9	57.08	56.50	-6.9	2,018	-0.34%
2022/11/21	5	58.74	3	59.40	58.00	2	2,017	0.10%
2022/11/18	11	58.34	28.5	58.28	58.00	-17.5	2,004	-0.87%
2022/11/17	8	57.65	25	56.80	57.80	-17	1,968	-0.86%
2022/11/16	10	55.51	9	55.58	55.80	1	1,939	0.05%
2022/11/15	37	56.44	88	56.19	55.20	-51	1,928	-2.64%
2022/11/14	73	56.74	12	56.45	57.20	61	1,889	3.23%
2022/11/11	37	56.19	59	56.44	56.60	-22	1,884	-1.17%
2022/11/10	28	55.63	17	55.99	54.70	11	1,851	0.59%
2022/11/09	38	55.63	39	56.24	56.00	-1	1,872	-0.05%
2022/11/08	2	53.55	9	53.79	53.70	-7	1,814	-0.39%
2022/11/07	20	53.46	13	53.72	53.30	7	1,805	0.39%
2022/11/04	1,464	53.17	1,471	53.34	53.50	-7	1,790	-0.39%	大買/大賣/
2022/11/03	7	52.34	35.4	52.55	52.50	-28.4	1,722	-1.65%
2022/11/02	9	51.87	19.7	52.05	51.30	-10.7	1,715	-0.62%
2022/11/01	6	49.98	15	49.70	50.40	-9	1,672	-0.54%
2022/10/31	49	51.79	17	52.02	50.20	32	1,651	1.94%
2022/10/28	56	51.61	61	51.87	51.50	-5	1,597	-0.31%
2022/10/27	34	49.49	73	50.04	49.90	-39	1,526	-2.56%
2022/10/26	6	46.18	6.4	46.43	47.35	-0.4	1,476	-0.03%
2022/10/25	14	47.73	27	47.51	47.35	-13	1,460	-0.89%
2022/10/24	6	46.47	16	46.15	46.85	-10	1,436	-0.70%
2022/10/21	4	44.45	0	0.00	44.30	4	1,421	0.28%
2022/10/20	8.1	45.50	1	45.40	45.65	7.1	1,415	0.50%
2022/10/19	6	46.58	3	46.70	46.50	3	1,411	0.21%
2022/10/18	18	47.31	2	46.35	46.95	16	1,407	1.14%
2022/10/17	1	44.60	1	44.25	46.35	0	1,402	0.00%
2022/10/14	6	46.15	16	46.33	46.10	-10	1,399	-0.71%
2022/10/13	34.1	45.61	47.8	44.92	44.15	-13.7	1,395	-0.98%
2022/10/12	22.1	47.74	16	48.24	48.15	6.1	1,355	0.45%
2022/10/11	58.1	49.51	22.5	48.47	48.30	35.6	1,350	2.64%
2022/10/07	21	51.09	8.1	51.33	51.10	12.9	1,336	0.97%
2022/10/06	17	51.61	0.2	51.60	51.50	16.8	1,334	1.26%
2022/10/05	18	53.67	18	52.81	51.60	0	1,324	0.00%
2022/10/04	3	50.60	7	50.31	50.70	-4	1,294	-0.31%
2022/10/03	2	49.13	2	49.53	49.60	0	1,288	0.00%
2022/09/30	4	48.61	9	48.57	50.70	-5	1,289	-0.39%
2022/09/29	26.7	49.80	30	49.46	49.55	-3.4	1,283	-0.26%
2022/09/28	15.1	50.55	12	50.28	49.25	3.1	1,275	0.24%
2022/09/27	4.1	53.21	17	53.32	54.50	-12.9	1,240	-1.04%
2022/09/26	12.2	54.66	130	55.13	53.70	-117.8	1,232	-9.56%	大賣/鉅額交易
2022/09/23	9	58.98	2	58.05	58.00	7	1,214	0.58%
2022/09/22	10	59.12	24	59.40	59.80	-14	1,194	-1.17%
2022/09/21	35	61.59	6	60.72	59.80	29	1,181	2.45%
2022/09/20	44	62.11	20	62.26	62.00	24	1,125	2.13%
2022/09/19	23	61.61	47	61.21	60.60	-24	1,074	-2.23%
2022/09/16	37	64.77	50	64.56	64.10	-13	1,011	-1.28%
2022/09/15	269	64.93	234	64.94	65.80	35	942	3.72%	大買/大賣/
2022/09/14	31	61.17	31	60.95	62.20	0	767	0.00%
2022/09/13	12	57.18	11.2	56.63	56.80	0.8	668	0.12%
2022/09/12	3	54.77	0	0.00	54.40	3	655	0.46%
2022/09/08	11	54.46	0	0.00	54.30	11	656	1.68%
2022/09/07	4	53.55	1	53.40	54.30	3	661	0.45%
2022/09/06	10.1	54.03	2	54.00	53.70	8.1	666	1.22%
2022/09/05	8	55.85	5	55.52	55.10	3	671	0.45%
2022/09/02	0	0.00	2	57.40	57.50	-2	693	-0.29%
2022/09/01	10.1	56.95	15	57.47	56.60	-4.9	702	-0.69%
2022/08/31	10	58.62	10	59.67	58.50	0	717	0.00%
2022/08/30	0	0.00	4	60.30	59.80	-4	797	-0.50%
2022/08/29	5	58.10	7	58.67	59.00	-2	793	-0.25%
2022/08/26	0	0.00	1	60.90	60.20	-1	795	-0.13%
2022/08/25	15	60.71	2.4	60.49	60.20	12.6	800	1.57%
2022/08/24	13	59.25	7	59.43	59.60	6	837	0.72%
2022/08/23	7	59.33	1.1	59.72	59.10	5.9	891	0.67%
2022/08/22	10	60.79	10.2	60.51	60.30	-0.2	928	-0.02%
2022/08/19	4	60.40	6	60.65	60.90	-2	932	-0.21%
2022/08/18	16	59.84	29.5	60.28	59.80	-13.5	923	-1.46%
2022/08/17	12	59.39	4	59.25	59.20	8	899	0.89%
2022/08/16	32	60.43	63	59.67	60.10	-31	881	-3.52%
2022/08/15	13	58.98	34	58.97	59.50	-21	829	-2.53%
2022/08/12	1.2	57.12	7	57.31	57.90	-5.8	815	-0.71%
2022/08/11	40	57.71	48.2	57.76	57.50	-8.2	807	-1.01%
2022/08/10	27	55.41	13	55.35	54.80	14	785	1.78%
2022/08/09	26	53.26	33	53.92	54.70	-7	777	-0.90%
2022/08/08	0	0.00	1	49.70	50.40	-1	759	-0.13%
2022/08/04	2	48.60	2	48.80	49.25	0	769	0.00%
2022/08/03	11	50.98	2	51.10	51.10	9	766	1.17%
2022/08/02	13	51.65	1	51.20	51.20	12	767	1.56%
2022/08/01	11	53.64	0	0.00	52.80	11	766	1.43%
2022/07/29	3	54.93	2	55.00	54.70	1	765	0.13%
2022/07/28	1	55.00	2	54.30	54.30	-1	765	-0.13%
2022/07/27	0	0.00	6	54.30	55.00	-6	765	-0.78%
2022/07/26	3	54.90	2	54.10	54.60	1	765	0.13%
2022/07/25	0	0.00	4	55.00	55.40	-4	768	-0.52%
2022/07/22	1	55.50	2	55.25	54.80	-1	769	-0.13%
2022/07/21	3	54.07	3.1	54.76	54.90	-0.1	782	-0.01%
2022/07/20	0	0.00	13	53.65	53.10	-13	782	-1.66%
2022/07/19	1	52.50	0	0.00	52.80	1	794	0.13%
2022/07/18	1	52.60	0	0.00	52.70	1	823	0.12%
2022/07/15	1	51.90	3	51.80	52.10	-2	823	-0.24%
2022/07/14	1	49.50	15	51.26	51.60	-14	823	-1.70%
2022/07/12	1	49.05	9	48.81	48.75	-8	821	-0.97%
2022/07/11	0	0.00	2	50.85	51.10	-2	820	-0.24%
2022/07/08	11	50.91	4	50.78	50.80	7	821	0.85%
2022/07/07	2	48.85	2	49.15	49.40	0	822	0.00%
2022/07/06	1	49.35	9	48.92	48.60	-8	827	-0.97%
2022/07/04	4	49.60	10	49.60	49.20	-6	833	-0.72%
2022/07/01	3.1	51.43	2	50.95	50.60	1.1	845	0.13%
2022/06/30	2	53.50	4	53.15	53.10	-2	840	-0.24%
2022/06/29	3	54.83	2	54.50	54.70	1	836	0.12%
2022/06/28	1	55.50	1	55.60	55.60	0	842	0.00%
2022/06/27	0.1	56.36	5	56.56	56.50	-4.9	883	-0.55%
2022/06/24	6	55.02	1	55.80	54.70	5	884	0.57%
2022/06/23	5	54.76	2	56.05	54.60	3	887	0.34%
2022/06/22	12	57.36	4	56.98	56.40	8	882	0.91%
2022/06/21	8	56.35	11.1	56.58	57.00	-3.1	877	-0.35%
2022/06/20	3	53.80	5	53.00	53.00	-2	877	-0.23%
2022/06/17	6	56.15	15	56.15	55.60	-9	869	-1.03%
2022/06/16	5	58.22	1	58.70	57.00	4	871	0.46%
2022/06/15	10	58.82	1.2	60.61	58.50	8.9	881	1.00%
2022/06/14	28	58.68	31	59.06	59.40	-3	898	-0.33%
2022/06/13	21	58.87	11	59.68	58.00	10	918	1.09%
2022/06/10	5	62.20	8	61.98	62.00	-3	909	-0.33%
2022/06/09	19	64.05	36	63.88	63.30	-17	907	-1.87%
2022/06/08	239.3	65.26	136	64.82	64.90	103.3	922	11.19%	大買/大賣/鉅額交易
2022/06/07	6	61.10	1.4	60.99	61.50	4.6	877	0.52%
2022/06/06	7	61.86	12.2	61.46	61.60	-5.2	904	-0.57%
2022/06/02	5	62.48	17	62.13	61.10	-12	954	-1.26%
2022/06/01	16	63.08	19	62.85	63.30	-3	974	-0.31%
2022/05/31	37	61.39	35	61.53	61.80	2	963	0.21%
2022/05/30	8	58.81	18	59.23	60.40	-10	912	-1.10%
2022/05/27	2	55.80	4.1	55.39	55.90	-2.1	889	-0.24%
2022/05/26	2	54.50	0.1	54.50	54.30	1.9	895	0.21%
2022/05/23	0	0.00	0.2	54.32	54.70	-0.2	938	-0.02%
2022/05/20	1	54.40	1	54.40	54.60	0	965	0.00%
2022/05/18	6	54.75	0	0.00	54.70	6	974	0.62%
2022/05/16	0	0.00	2	53.80	53.20	-2	971	-0.21%
2022/05/13	3	54.63	10	54.28	54.40	-7	977	-0.72%
2022/05/12	1	52.70	19	53.32	52.30	-18	974	-1.85%
2022/05/11	0	0.00	31	52.59	53.10	-31	971	-3.19%
2022/05/10	3	51.17	1	50.20	52.20	2	975	0.21%
2022/05/09	1	51.40	12	51.38	51.30	-11	977	-1.13%
2022/05/06	1	52.80	0	0.00	53.00	1	977	0.10%
2022/05/05	9	54.46	0	0.00	54.40	9	981	0.92%
2022/05/03	10	52.90	0	0.00	52.90	10	994	1.01%
2022/04/29	1	53.00	2	53.85	53.00	-1	1,011	-0.10%
2022/04/27	8	51.34	54	51.12	51.80	-46	1,009	-4.56%
2022/04/26	4	53.80	1	54.10	53.70	3	999	0.30%
2022/04/25	7	54.11	2	53.95	53.80	5	1,003	0.50%
2022/04/22	17	57.51	18	58.23	57.00	-1	989	-0.10%
2022/04/21	5	56.80	2	55.65	56.80	3	975	0.31%
2022/04/20	2	55.30	0	0.00	55.20	2	1,003	0.20%
2022/04/19	1	55.20	0.1	55.70	55.10	0.9	1,006	0.09%
2022/04/15	10	55.50	4	55.38	55.30	6	1,039	0.58%
2022/04/14	2	56.00	1.1	55.84	56.20	0.9	1,080	0.08%
2022/04/13	7	54.60	0	0.00	54.70	7	1,097	0.64%
2022/04/12	2	53.65	0.6	54.00	53.70	1.4	1,129	0.12%
2022/04/11	15	55.05	2	57.00	54.60	13	1,164	1.12%
2022/04/08	1	56.40	1	56.90	56.50	0	1,211	0.00%
2022/04/07	21	57.32	3	57.30	56.70	18	1,226	1.47%
2022/04/06	2	59.30	1	59.10	59.70	1	1,233	0.08%
2022/04/01	2	57.85	15	58.05	58.50	-13	1,268	-1.02%
2022/03/31	3	59.03	3	59.20	58.70	0	1,341	0.00%
2022/03/30	29	61.00	12	61.13	59.90	17	1,356	1.25%
2022/03/29	0	0.00	1	58.70	58.50	-1	1,384	-0.07%
2022/03/28	14	58.92	4	58.80	59.40	10	1,404	0.71%
2022/03/25	21	59.71	3	59.90	60.10	18	1,408	1.28%
2022/03/24	2	59.80	0	0.00	59.70	2	1,408	0.14%
2022/03/23	5	60.36	5.1	60.55	60.20	-0.1	1,412	-0.01%
2022/03/22	1	58.70	4	58.80	59.00	-3	1,404	-0.21%
2022/03/21	2	58.65	9	59.06	58.70	-7	1,405	-0.50%
2022/03/18	11	56.92	34	57.70	59.00	-23	1,407	-1.63%
2022/03/17	7.3	55.86	7	57.37	57.80	0.3	1,408	0.02%
2022/03/16	8	54.78	17	55.45	54.20	-9	1,393	-0.65%
2022/03/15	25.1	56.47	28	56.31	56.10	-2.9	1,369	-0.21%
2022/03/14	31	58.06	17	58.29	58.20	14	1,363	1.03%
2022/03/11	20	57.74	8	57.43	57.20	12	1,369	0.88%
2022/03/10	24	60.14	9	60.56	60.00	15	1,346	1.11%
2022/03/09	12	57.18	9	57.69	57.20	3	1,317	0.23%
2022/03/08	23	57.10	3	58.33	56.20	20	1,318	1.52%
2022/03/07	40.6	60.95	5	60.94	59.90	35.6	1,276	2.78%
2022/03/04	14.1	65.37	0	0.00	64.80	14.1	1,259	1.12%
2022/03/03	1	67.60	15.8	67.91	67.50	-14.8	1,237	-1.20%
2022/03/02	12	66.32	4	66.85	67.00	8	1,259	0.64%
2022/03/01	7	67.67	1	67.80	67.20	6	1,251	0.48%
2022/02/25	27	67.79	25	66.76	67.00	2	1,251	0.16%
2022/02/24	35	68.55	1.1	69.02	67.90	34	1,266	2.68%
2022/02/23	2.1	70.55	1	70.10	70.80	1.1	1,256	0.08%
2022/02/22	16	70.42	2	70.30	70.10	14	1,266	1.11%
2022/02/21	3	72.77	87	72.31	73.20	-84	1,252	-6.71%
2022/02/18	1	72.60	3	72.70	72.70	-2	1,270	-0.16%
2022/02/17	9	73.48	2	73.20	72.90	7	1,299	0.54%
2022/02/16	1	73.30	1	73.90	73.90	0	1,342	0.00%
2022/02/15	6	72.28	3	72.70	72.00	3	1,386	0.22%
2022/02/14	5	72.34	2	72.10	72.50	3	1,451	0.21%
2022/02/11	12	74.30	9	74.21	74.20	3	1,544	0.19%
2022/02/10	11	74.55	0	0.00	74.60	11	1,586	0.69%
2022/02/09	14	73.86	23	73.24	74.70	-9	1,596	-0.56%
2022/02/08	13	74.17	10	74.35	74.20	3	1,604	0.19%
2022/02/07	2	72.00	64	72.63	74.00	-62	1,667	-3.72%
2022/01/26	6	72.22	5.4	72.75	72.00	0.6	1,685	0.04%
2022/01/25	7.1	73.35	3	73.87	72.80	4.1	1,748	0.23%
2022/01/24	13	71.81	14	73.52	75.00	-1	1,826	-0.05%
2022/01/21	2.1	75.06	6	75.42	74.90	-3.9	1,842	-0.21%
2022/01/20	4	76.10	1	76.10	76.00	3	1,847	0.16%
2022/01/19	4	76.23	6	76.45	76.70	-2	1,861	-0.11%
2022/01/18	4.1	76.77	4	76.58	76.10	0.1	1,930	0.01%
2022/01/17	9	75.28	3	76.00	75.90	6	1,943	0.31%
2022/01/14	22	74.36	5	75.06	75.00	17	1,989	0.85%
2022/01/13	16.1	75.68	3	75.77	76.30	13.1	1,994	0.66%
2022/01/12	18	77.02	14	76.79	76.70	4	1,992	0.20%
2022/01/11	11.6	77.37	0	0.00	76.80	11.6	2,023	0.57%
2022/01/10	10	79.61	10	79.80	79.50	0	2,009	0.00%
2022/01/07	25.1	78.84	7	79.47	80.60	18.1	2,018	0.90%
2022/01/06	2	81.15	22	80.45	80.60	-20	2,017	-0.99%
2022/01/05	19.1	83.29	51.5	82.82	81.90	-32.4	2,020	-1.60%
2022/01/04	41.2	84.22	42	84.13	83.60	-0.8	2,043	-0.04%
2022/01/03	16	83.93	46.5	84.17	84.80	-30.5	2,046	-1.49%
2021/12/30	21	82.69	30.8	82.58	82.40	-9.8	2,054	-0.48%
2021/12/29	9	83.34	34.5	83.08	82.50	-25.5	2,087	-1.22%
2021/12/28	18	82.81	125	82.85	83.00	-107	2,124	-5.04%	大賣/鉅額交易
2021/12/27	100	81.98	38.8	81.68	82.60	61.2	2,123	2.88%
2021/12/24	3.1	79.02	36.1	79.69	79.00	-33	2,128	-1.55%
2021/12/23	38	80.13	56	80.42	80.60	-18	2,162	-0.83%
2021/12/22	19.2	77.27	30	77.88	78.20	-10.8	2,250	-0.48%
2021/12/21	16	74.99	8	75.23	75.60	8	2,271	0.35%
2021/12/20	1	74.50	2	74.95	75.00	-1	2,343	-0.04%
2021/12/17	13	76.45	13	75.37	75.10	0	2,435	0.00%
2021/12/16	12	76.87	15	76.87	76.70	-3	2,448	-0.12%
2021/12/15	1	75.70	2	76.05	75.70	-1	2,466	-0.04%
2021/12/14	35	76.35	18	76.53	76.00	17	2,496	0.68%
2021/12/13	4	77.65	13	77.91	77.60	-9	2,545	-0.35%
2021/12/10	5	76.22	154	76.31	76.30	-149	2,632	-5.66%	大賣/鉅額交易
2021/12/09	11	77.45	150	77.25	77.30	-139	2,799	-4.97%	大賣/鉅額交易
2021/12/08	13	77.73	13	77.62	77.40	0	2,961	0.00%
2021/12/07	7	77.06	19.1	77.34	76.90	-12.1	3,200	-0.38%
2021/12/06	9	74.73	3	74.80	75.40	6	3,290	0.18%
2021/12/03	9	75.82	11	75.90	75.30	-2	3,304	-0.06%
2021/12/02	16	76.26	1	76.08	75.70	15	3,320	0.45%
2021/12/01	22	77.59	22.1	77.59	78.30	-0.1	3,317	0.00%
2021/11/30	10	78.12	5.5	78.20	78.60	4.5	3,365	0.13%
2021/11/29	2	76.80	34.1	76.46	77.30	-32.1	3,392	-0.95%
2021/11/26	32.1	76.66	43.8	76.35	76.80	-11.6	3,447	-0.34%
2021/11/25	27	79.21	44.2	79.01	78.80	-17.2	3,646	-0.47%
2021/11/24	1	79.01	22.9	79.16	79.60	-21.9	3,725	-0.59%
2021/11/23	20	79.70	97	80.22	79.00	-77	3,718	-2.07%
2021/11/22	9.1	81.07	27.1	81.14	81.20	-18	3,697	-0.49%
2021/11/19	13	80.75	32.8	81.27	80.90	-19.8	3,710	-0.53%
2021/11/18	5	81.48	5.6	81.66	81.40	-0.6	3,739	-0.02%
2021/11/17	23	82.19	81.9	82.20	81.80	-58.9	3,755	-1.57%
2021/11/16	40	83.12	119.1	82.98	82.90	-79.1	3,745	-2.11%	大賣/
2021/11/15	89.1	80.38	116.3	80.95	81.10	-27.2	3,747	-0.73%	大賣/
2021/11/12	64	81.87	21	81.29	81.10	43	3,712	1.16%
2021/11/11	92	84.10	40	83.60	82.80	52	3,679	1.41%
2021/11/10	26	85.94	56	87.88	86.40	-30	3,629	-0.83%
2021/11/09	7	84.89	30	84.72	85.70	-23	3,553	-0.65%
2021/11/08	27	82.37	2	83.20	82.50	25	3,561	0.70%
2021/11/05	4	83.38	4	83.68	83.50	0	3,559	0.00%
2021/11/04	18	83.71	57	84.39	82.90	-39	3,557	-1.10%
2021/11/03	26	82.10	15	82.31	82.50	11	3,501	0.31%
2021/11/02	80	84.62	62	83.75	82.50	18	3,491	0.52%
2021/11/01	41	87.02	60	87.37	87.80	-19	3,451	-0.55%
2021/10/29	10	84.21	47	84.68	84.80	-37	3,374	-1.10%
2021/10/28	6	83.72	15	83.51	83.60	-9	3,347	-0.27%
2021/10/27	8	82.64	4	83.50	83.90	4	3,351	0.12%
2021/10/26	95	83.82	70	84.62	83.00	25	3,348	0.75%
2021/10/25	4	83.15	4	83.30	83.70	0	3,309	0.00%
2021/10/22	19	84.08	34	84.50	83.80	-15	3,351	-0.45%
2021/10/21	23	83.92	15	82.73	82.40	8	3,318	0.24%
2021/10/20	13	84.00	26	84.36	84.10	-13	3,315	-0.39%
2021/10/19	2	82.70	65	83.54	83.80	-63	3,326	-1.89%
2021/10/18	37	81.46	1	81.50	80.50	36	3,319	1.08%
2021/10/15	10	80.75	8	80.65	80.40	2	3,360	0.06%
2021/10/14	44	79.97	19	79.73	78.70	25	3,369	0.74%
2021/10/13	19	81.78	26	81.50	80.80	-7	3,352	-0.21%
2021/10/12	37	83.57	51	84.05	82.00	-14	3,362	-0.42%
2021/10/08	89	85.53	76.2	85.33	85.40	12.8	3,383	0.38%
2021/10/07	36	83.67	40	82.86	85.00	-4	3,395	-0.12%
2021/10/06	18	80.37	19	80.53	80.00	-1	3,536	-0.03%
2021/10/05	10	77.38	17	78.04	79.30	-7	3,728	-0.19%
2021/10/04	25	75.96	27	75.49	75.00	-2	3,809	-0.05%
2021/10/01	43.1	76.85	5	75.84	75.70	38.1	3,815	1.00%
2021/09/30	26.2	80.00	26	80.07	80.60	0.2	3,745	0.01%
2021/09/29	146.2	81.11	41	82.79	79.40	105.2	3,698	2.84%	大買/鉅額交易
2021/09/28	37	88.55	19	88.69	88.20	18	3,562	0.51%
2021/09/27	35	88.41	49	88.87	90.30	-14	3,537	-0.40%
2021/09/24	81	88.37	97.3	88.88	89.70	-16.3	3,498	-0.47%
2021/09/23	17	84.54	35	84.34	83.70	-18	3,468	-0.52%
2021/09/22	9	83.12	34	83.84	84.30	-25	3,547	-0.70%
2021/09/17	32	84.34	20	84.45	85.60	12	3,570	0.34%
2021/09/16	41	85.25	50	85.43	85.50	-9	3,674	-0.24%
2021/09/15	98	84.06	47	83.88	83.80	51	3,767	1.35%
2021/09/14	197.2	90.02	165	90.31	88.10	32.2	3,708	0.87%	大買/大賣/
2021/09/13	112.1	89.07	76	88.85	90.10	36.1	3,535	1.02%	大買/
2021/09/10	156	88.83	249.1	89.06	90.50	-93.1	3,359	-2.77%	大買/大賣/
2021/09/09	143	83.52	113	84.18	85.00	30	3,112	0.96%	大買/大賣/
2021/09/08	9	79.71	26.1	79.28	78.30	-17.1	3,010	-0.57%
2021/09/07	25.1	79.88	8.1	79.50	79.70	17	2,986	0.57%
2021/09/06	22.2	82.69	10.1	82.31	82.50	12.1	2,955	0.41%
2021/09/03	696	83.80	27.3	84.17	84.00	668.7	2,930	22.82%	大買/鉅額交易
2021/09/02	91.2	83.12	7	82.00	80.10	84.2	2,869	2.93%
2021/09/01	105	84.17	23	84.18	83.50	82	2,825	2.90%	大買/
2021/08/31	117	85.47	107	85.10	84.80	10	2,760	0.36%	大買/大賣/
2021/08/30	50	81.30	86	82.95	83.90	-36	2,545	-1.41%
2021/08/27	7	76.97	28	76.68	76.30	-21	2,470	-0.85%
2021/08/26	10	78.11	5	79.46	78.10	5	2,472	0.20%
2021/08/25	50	79.90	16.8	79.32	79.00	33.2	2,501	1.33%
2021/08/24	51.8	79.89	48	80.24	79.40	3.7	2,505	0.15%
2021/08/23	18	77.67	80	77.00	79.20	-62	2,484	-2.50%
2021/08/20	14	77.04	32	77.28	76.40	-18	2,491	-0.72%
2021/08/19	119	77.63	71	77.03	75.40	48	2,485	1.93%	大買/
2021/08/18	23	75.56	6	74.83	76.50	17	2,461	0.69%
2021/08/17	10	74.76	3	75.33	73.10	7	2,486	0.28%
2021/08/16	11	72.59	13	71.52	74.10	-2	2,534	-0.08%
2021/08/13	14	75.72	23	74.23	73.60	-9	2,556	-0.35%
2021/08/12	73	76.85	63	76.91	76.20	10	2,552	0.39%
2021/08/11	10.1	73.87	15	73.41	73.60	-4.9	2,534	-0.19%
2021/08/10	9	75.10	22.4	74.46	76.10	-13.4	2,570	-0.52%
2021/08/09	4	78.42	21	77.13	76.10	-17	2,612	-0.65%
2021/08/06	5.1	80.26	37	79.62	78.90	-31.9	2,644	-1.20%
2021/08/05	88	80.28	41	79.77	79.90	47	2,696	1.74%
2021/08/04	10.2	77.72	10	77.55	77.10	0.2	2,753	0.01%
2021/08/03	10	77.43	7	77.51	77.00	3	2,801	0.11%
2021/08/02	2	76.70	2	76.75	77.00	0	2,840	0.00%
2021/07/30	18	78.48	6	78.20	77.80	12	2,844	0.42%
2021/07/29	10	78.59	11	79.42	79.80	-1	2,858	-0.03%
2021/07/28	30	73.66	35.2	74.17	74.70	-5.2	2,849	-0.18%
2021/07/27	7.1	80.56	0	0.00	80.00	7.1	2,822	0.25%
2021/07/26	21	81.36	4	81.37	80.80	17	2,855	0.60%
2021/07/23	11.1	81.26	338	82.03	82.00	-326.9	2,851	-11.47%	大賣/鉅額交易
2021/07/22	39	82.08	23	80.49	80.50	16	2,824	0.57%
2021/07/21	69	83.06	74.1	81.97	81.70	-5.1	2,809	-0.18%
2021/07/20	26	85.58	10	86.04	84.50	16	2,785	0.57%
2021/07/19	30	88.57	12	87.93	87.00	18	2,785	0.65%
2021/07/16	11	89.05	12	88.83	88.10	-1	2,793	-0.04%
2021/07/15	67	89.78	57.1	89.59	89.70	10	2,769	0.36%
2021/07/14	117.2	85.58	60	85.58	84.70	57.2	2,709	2.11%	大買/
2021/07/13	203.4	91.97	123	91.65	87.50	80.4	2,656	3.03%	大買/大賣/
2021/07/12	161	91.72	196.1	92.61	95.20	-35.1	2,458	-1.43%	大買/大賣/
2021/07/09	49.1	86.46	60	86.71	87.00	-10.9	2,219	-0.49%
2021/07/08	28	82.52	20	82.79	84.30	8	2,096	0.38%
2021/07/07	6	80.08	2	80.65	79.90	4	2,068	0.19%
2021/07/06	8	80.29	1	80.40	79.90	7	2,107	0.33%
2021/07/05	9	81.44	5	81.46	80.80	4	2,159	0.19%
2021/07/02	9	80.46	4	80.73	81.90	5	2,166	0.23%
2021/07/01	11	80.53	36.2	80.50	80.10	-25.2	2,181	-1.15%
2021/06/30	40	83.40	20.2	83.39	83.40	19.8	2,196	0.90%
2021/06/29	20	85.39	23	85.76	84.90	-3	2,206	-0.13%
2021/06/28	12	81.41	11.1	80.93	82.00	0.9	2,273	0.04%
2021/06/25	138.1	82.68	138	83.19	80.90	0.1	2,355	0.00%	大買/大賣/
2021/06/24	113.7	80.04	108	79.71	81.60	5.7	2,293	0.25%	大買/大賣/
2021/06/23	11	71.72	49	71.99	74.20	-38	2,151	-1.77%
2021/06/22	23	67.84	0	0.00	67.50	23	2,128	1.08%
2021/06/21	1.4	69.28	3	69.00	69.00	-1.7	2,148	-0.08%
2021/06/18	1	70.20	29	69.82	70.10	-28	2,210	-1.27%
2021/06/17	1	69.30	5	69.74	69.80	-4	2,267	-0.18%
2021/06/16	12	69.13	4	69.88	68.30	8	2,281	0.35%
2021/06/15	3	70.30	10	70.41	70.40	-7	2,281	-0.31%
2021/06/11	1	69.80	2	70.05	69.70	-1	2,284	-0.04%
2021/06/10	3	69.43	19	69.37	69.40	-16	2,291	-0.70%
2021/06/09	2	68.60	1	68.70	68.50	1	2,304	0.04%
2021/06/08	0	0.00	4	68.58	68.50	-4	2,344	-0.17%
2021/06/07	4	66.00	9	68.56	68.50	-5	2,353	-0.21%
2021/06/04	28	68.15	16	67.01	67.10	12	2,350	0.51%
2021/06/03	18	70.12	11	69.79	69.80	7	2,342	0.30%
2021/06/02	68	70.47	41	70.73	70.70	27	2,355	1.15%
2021/06/01	19	71.95	14	71.67	72.00	5	2,344	0.21%
2021/05/31	2	68.00	19	68.33	68.80	-17	2,335	-0.73%
2021/05/28	27	67.79	30	67.84	68.00	-3	2,348	-0.13%
2021/05/27	1.5	65.47	2	65.30	65.60	-0.5	2,379	-0.02%
2021/05/26	9	65.36	7	65.84	65.90	2	2,392	0.08%
2021/05/25	37.2	65.70	8	65.49	65.20	29.2	2,395	1.22%
2021/05/24	15.3	64.40	11	63.19	65.10	4.3	2,393	0.18%
2021/05/21	4	60.98	20	60.24	62.90	-16	2,377	-0.67%
2021/05/20	1	57.80	0	0.00	57.20	1	2,351	0.04%
2021/05/19	7	57.66	2	58.45	57.40	5	2,350	0.21%
2021/05/18	18	59.52	9	59.62	60.20	9	2,327	0.39%
2021/05/17	11	57.02	45	57.72	59.10	-34	2,290	-1.48%
2021/05/14	22	56.06	18	56.64	56.60	4	2,246	0.18%
2021/05/13	32	55.43	6	55.33	55.00	26	2,229	1.17%
2021/05/12	41	57.68	76	58.56	57.00	-35	2,182	-1.60%
2021/05/11	21	63.42	30.3	63.32	60.00	-9.3	2,151	-0.43%
2021/05/10	40	67.25	11	66.85	65.90	29	2,212	1.31%
2021/05/07	15	69.13	411	68.54	69.70	-396	2,190	-18.08%	大賣/鉅額交易
2021/05/06	17	67.98	2	68.60	67.90	15	2,181	0.69%
2021/05/05	7	69.90	8	68.75	68.50	-1	2,164	-0.05%
2021/05/04	17	70.86	29	69.53	70.00	-12	2,151	-0.56%
2021/05/03	45	74.45	46	74.16	73.40	-1	2,128	-0.05%
2021/04/29	16	79.20	11	79.30	79.10	5	2,096	0.24%
2021/04/28	9	80.56	8	80.03	80.10	1	2,105	0.05%
2021/04/27	0	0.00	6.1	81.26	80.80	-6.1	2,140	-0.28%
2021/04/26	29	80.19	26	80.90	80.10	3	2,180	0.14%
2021/04/23	26	81.80	59	82.07	81.00	-33	2,211	-1.49%
2021/04/22	34	83.31	24	81.75	81.00	10	2,322	0.43%
2021/04/21	7	85.81	20	85.64	85.30	-13	2,385	-0.54%
2021/04/20	16.2	86.35	30	86.52	86.50	-13.9	2,392	-0.58%
2021/04/19	20	85.61	16	85.34	85.00	4	2,392	0.17%
2021/04/16	10	85.66	15	85.82	85.70	-5	2,410	-0.21%
2021/04/15	6	84.50	15	84.39	84.40	-9	2,411	-0.37%
2021/04/14	15	84.97	35	84.32	85.00	-20	2,443	-0.82%
2021/04/13	6	84.68	11	85.11	84.20	-5	2,527	-0.20%
2021/04/12	39	86.36	64	87.22	85.80	-25	2,524	-0.99%
2021/04/09	17	85.86	36	86.04	85.70	-19	2,500	-0.76%
2021/04/08	17.1	83.51	6	83.60	83.30	11.1	2,466	0.45%
2021/04/07	47	85.22	7	83.93	84.00	40	2,449	1.63%
2021/04/06	25	86.22	6.3	85.53	84.70	18.7	2,436	0.77%
2021/04/01	79	88.50	48	87.76	87.70	31	2,423	1.28%
2021/03/31	145	88.94	99	89.65	90.00	46	2,357	1.95%	大買/
2021/03/30	32	84.63	98	85.62	86.70	-66	2,212	-2.98%
2021/03/29	63.3	79.81	25	79.59	78.90	38.3	2,113	1.81%
2021/03/26	17	83.04	7	83.14	82.90	10	2,105	0.47%
2021/03/25	41	82.46	5	82.10	82.00	36	2,134	1.69%
2021/03/24	10	84.24	5	84.16	84.00	5	2,140	0.23%
2021/03/23	57	84.21	54	84.56	83.80	3	2,137	0.14%
2021/03/22	55	88.21	20	87.86	87.20	35	2,086	1.68%
2021/03/19	28	92.45	1	91.80	91.80	27	2,042	1.32%
2021/03/18	11	95.11	5	95.00	94.60	6	2,049	0.29%
2021/03/17	15	95.55	1	96.60	95.30	14	2,114	0.66%
2021/03/16	4	95.50	4	96.18	95.50	0	2,140	0.00%
2021/03/15	17	96.38	18	96.19	96.70	-1	2,186	-0.05%
2021/03/12	27	96.78	16	96.63	96.70	11	2,207	0.50%
2021/03/11	14	94.32	19	93.64	93.30	-5	2,201	-0.23%
2021/03/10	1	95.50	0	0.00	94.10	1	2,249	0.04%
2021/03/09	7	92.67	3	93.83	94.10	4	2,379	0.17%
2021/03/08	11	95.00	8	94.61	93.60	3	2,551	0.12%
2021/03/05	7	93.99	25	95.90	96.00	-18	2,550	-0.71%
2021/03/04	26	94.48	22	93.56	93.30	4	2,606	0.15%
2021/03/03	15	94.94	12.2	96.74	96.00	2.8	2,603	0.11%
2021/03/02	34	98.31	78	99.01	97.40	-44	2,585	-1.70%
2021/02/26	10	93.39	2	94.15	95.00	8	2,551	0.31%
2021/02/25	7	94.70	27	95.14	94.50	-20	2,570	-0.78%
2021/02/24	20	94.96	13	94.62	93.80	7	2,569	0.27%
2021/02/23	26	94.83	30	95.21	96.50	-4	2,547	-0.16%
2021/02/22	19	92.25	24	92.60	92.80	-5	2,543	-0.20%
2021/02/19	3	90.30	7	90.77	90.90	-4	2,550	-0.16%
2021/02/18	14	88.46	29	87.76	89.00	-15	2,562	-0.59%
2021/02/17	4	87.75	1	88.40	87.70	3	2,590	0.12%
2021/02/05	3	86.43	13.2	85.94	86.60	-10.2	2,610	-0.39%
2021/02/04	11	85.58	12	86.21	86.00	-1	2,669	-0.04%
2021/02/03	10	83.98	17	83.98	84.80	-7	2,798	-0.25%
2021/02/02	56.2	81.48	23	81.41	84.80	33.2	2,828	1.17%
2021/02/01	86	80.21	61	79.42	78.30	25	2,814	0.89%
2021/01/29	38	88.81	3	91.07	87.00	35	2,789	1.25%
2021/01/28	0	0.00	1	92.00	91.60	-1	2,878	-0.03%
2021/01/27	10	92.31	9	91.97	91.90	1	2,896	0.03%
2021/01/26	25	94.30	10	92.92	92.30	15	2,910	0.52%
2021/01/25	3	92.17	11	92.92	93.00	-8	2,937	-0.27%
2021/01/22	10	93.06	13	93.37	93.70	-3	2,972	-0.10%
2021/01/21	7	93.37	12	93.50	94.90	-5	3,005	-0.17%
2021/01/20	49.2	92.93	27	93.54	91.50	22.2	3,010	0.74%
2021/01/19	48	96.76	12	96.79	95.10	36	2,984	1.21%
2021/01/18	46.1	98.05	35	97.47	97.90	11.1	2,973	0.37%
2021/01/15	76	105.88	100	105.70	102.00	-24	2,977	-0.81%
2021/01/14	33	103.15	67.2	102.19	104.00	-34.2	2,887	-1.19%
2021/01/13	4	98.90	4	99.03	98.20	0	2,816	0.00%
2021/01/12	36	98.65	10	99.65	97.30	26	2,846	0.91%
2021/01/11	7	98.30	52	98.76	101.00	-45	2,918	-1.54%
2021/01/08	12	100.21	38	100.44	99.90	-26	2,927	-0.89%
2021/01/07	58	100.01	45.1	100.18	100.50	12.9	2,977	0.43%
2021/01/06	62.3	99.71	105.2	99.54	102.00	-42.9	3,022	-1.42%	大賣/
2021/01/05	5	95.72	6	95.87	96.00	-1	2,965	-0.03%
2021/01/04	19	95.71	305	95.27	96.20	-286	3,077	-9.29%	大賣/鉅額交易
2020/12/31	8	93.68	32	93.86	93.70	-24	3,144	-0.76%
2020/12/30	4	91.85	7	92.20	92.60	-3	3,201	-0.09%
2020/12/29	11	92.10	5	92.50	91.80	6	3,333	0.18%
2020/12/28	39	93.66	50	94.05	92.50	-11	3,346	-0.33%
2020/12/25	16.4	92.21	1	92.50	92.50	15.4	3,342	0.46%
2020/12/24	15	92.37	7	92.50	93.30	8	3,367	0.24%
2020/12/23	15	92.77	10	92.80	92.60	5	3,379	0.15%
2020/12/22	110	93.18	55	92.16	91.60	55	3,405	1.62%	大買/
2020/12/21	58	96.79	12	97.35	95.80	46	3,379	1.36%
2020/12/18	27	100.67	66	100.74	99.70	-39	3,371	-1.16%
2020/12/17	19	98.54	25	98.53	98.70	-6	3,381	-0.18%
2020/12/16	15	96.64	6	96.87	96.50	9	3,434	0.26%
2020/12/15	27	97.60	36	98.39	96.50	-9	3,524	-0.26%
2020/12/14	36	97.20	27	97.83	98.00	9	3,567	0.25%
2020/12/11	126.3	98.78	134	98.15	98.00	-7.7	3,630	-0.21%	大買/大賣/
2020/12/10	25	102.66	22	102.70	103.00	3	3,614	0.08%
2020/12/09	58	101.53	39	101.35	102.00	19	3,648	0.52%
2020/12/08	24	104.25	21	104.43	103.50	3	3,639	0.08%
2020/12/07	32	105.33	38	105.37	104.50	-6	3,659	-0.16%
2020/12/04	38.1	108.30	54	107.29	106.50	-15.9	3,699	-0.43%
2020/12/03	102	113.24	77	113.94	111.00	25	3,713	0.67%	大買/
2020/12/02	94	112.61	236	113.73	117.00	-142	3,676	-3.86%	大賣/鉅額交易
2020/12/01	28	107.66	6	106.92	106.50	22	3,613	0.61%
2020/11/30	26	108.19	45	109.41	106.50	-19	3,755	-0.51%
2020/11/27	1	105.00	6	104.92	105.00	-5	3,862	-0.13%
2020/11/26	29	104.91	0	0.00	104.00	29	4,076	0.71%
2020/11/25	12	106.17	24	105.85	105.00	-12	4,246	-0.28%
2020/11/24	11	106.41	13	107.12	105.50	-2	4,429	-0.05%
2020/11/23	3	106.33	2	105.25	105.00	1	4,722	0.02%
2020/11/20	1	107.00	4	106.00	106.00	-3	4,944	-0.06%
2020/11/19	72	107.46	57	105.54	105.00	15	5,247	0.29%
2020/11/18	51	106.04	49	106.73	108.00	2	5,378	0.04%
2020/11/17	14	106.32	31	105.50	105.00	-17	5,584	-0.30%
2020/11/16	13	107.00	12	107.38	106.50	1	5,886	0.02%
2020/11/13	33	108.02	10	107.60	107.00	23	6,408	0.36%
2020/11/12	35	107.63	31	108.16	110.00	4	6,671	0.06%
2020/11/11	79	108.20	99	108.38	108.50	-20	6,830	-0.29%
2020/11/10	14.1	103.79	23	103.28	101.50	-8.9	6,766	-0.13%
2020/11/09	18	104.33	22	104.93	105.50	-4	6,831	-0.06%
2020/11/06	51	103.99	87	104.34	104.00	-36	6,872	-0.52%
2020/11/05	18	101.09	47	99.98	100.00	-29	6,930	-0.42%
2020/11/04	25	95.06	9	94.22	96.10	16	6,988	0.23%
2020/11/03	6	93.00	13	93.16	93.00	-7	7,072	-0.10%
2020/11/02	19	93.29	28	93.23	91.40	-9	7,190	-0.13%
2020/10/30	33	96.48	20	95.85	96.00	13	7,472	0.17%
2020/10/29	12	92.94	13	93.25	93.40	-1	7,777	-0.01%
2020/10/28	10	98.67	7	99.71	96.30	3	8,135	0.04%
2020/10/27	23	98.98	15	98.86	98.50	8	8,244	0.10%
2020/10/26	34	100.43	20	99.61	99.10	14	8,303	0.17%
2020/10/23	10	102.09	14	102.64	103.50	-4	8,308	-0.05%
2020/10/22	32	99.74	31	99.25	98.80	1	8,297	0.01%
2020/10/21	12	103.08	15	103.07	102.50	-3	8,294	-0.04%
2020/10/20	14	102.64	40	101.78	104.00	-26	8,342	-0.31%
2020/10/19	67	102.96	24	101.81	101.00	43	8,390	0.51%
2020/10/16	36	106.57	14	108.00	106.00	22	8,353	0.26%
2020/10/15	43	107.47	47	108.79	108.50	-4	8,545	-0.05%
2020/10/14	111	108.40	125	108.10	108.00	-14	8,833	-0.16%	大買/大賣/
2020/10/13	42	110.26	41	110.82	112.00	1	8,808	0.01%
2020/10/12	197	111.25	79	111.49	111.00	118	8,842	1.33%	大買/鉅額交易
2020/10/08	55	118.45	15	117.83	117.00	40	8,841	0.45%
2020/10/07	68	122.62	38	122.54	121.50	30	8,957	0.33%
2020/10/06	158	122.72	189	123.29	121.50	-31	8,954	-0.35%	大買/大賣/
2020/10/05	7	116.71	43	117.49	119.50	-36	8,868	-0.41%
2020/09/30	7	113.36	48	114.98	116.00	-41	8,919	-0.46%
2020/09/29	13	116.96	11	113.82	113.00	2	8,948	0.02%
2020/09/28	7	115.29	101	115.23	117.00	-94	8,985	-1.05%	大賣/
2020/09/25	49	111.01	52	110.63	110.50	-3	8,994	-0.03%
2020/09/24	64	113.80	19	116.08	112.50	45	9,030	0.50%
2020/09/23	34	118.03	23	118.24	118.00	11	9,162	0.12%
2020/09/22	19	117.95	16	118.69	116.00	3	9,281	0.03%
2020/09/21	34	121.26	56	123.50	119.50	-22	9,273	-0.24%
2020/09/18	9	119.22	61	120.17	121.00	-52	9,222	-0.56%
2020/09/17	25	117.66	41	119.05	116.50	-16	9,128	-0.18%
2020/09/16	29	116.36	98	118.23	116.00	-69	9,102	-0.76%
2020/09/15	27	115.81	25	115.52	114.50	2	9,049	0.02%
2020/09/14	14	112.89	29	113.24	116.00	-15	9,014	-0.17%
2020/09/11	25	110.84	20	109.90	110.00	5	8,975	0.06%
2020/09/10	22	112.64	12	112.92	111.50	10	8,958	0.11%
2020/09/09	41	111.90	31	111.87	111.50	10	8,943	0.11%
2020/09/08	52	113.45	44	113.40	113.50	8	8,910	0.09%
2020/09/07	84	113.67	62	113.10	111.50	22	8,904	0.25%
2020/09/04	66	116.55	37	116.47	117.50	29	8,915	0.33%
2020/09/03	102	120.42	52	120.12	118.50	50	8,841	0.57%	大買/
2020/09/02	170	120.41	128	120.49	124.50	42	8,720	0.48%	大買/大賣/
2020/09/01	155	121.24	88	122.27	119.00	67	8,569	0.78%	大買/
2020/08/31	87	124.20	527	123.22	123.00	-440	8,391	-5.24%	大賣/鉅額交易
2020/08/28	108	129.71	89	129.59	128.50	19	8,239	0.23%	大買/
2020/08/27	135	132.30	201	131.90	129.00	-66	8,073	-0.82%	大買/大賣/
2020/08/26	134	130.32	129	130.44	126.50	5	7,875	0.06%	大買/大賣/
2020/08/25	137	127.18	142	129.05	132.50	-5	7,705	-0.06%	大買/大賣/
2020/08/24	227	119.68	107	121.00	121.00	120	7,525	1.59%	大買/大賣/鉅額交易
2020/08/21	135	120.94	130	122.09	115.50	5	7,423	0.07%	大買/大賣/
2020/08/20	244	121.94	189	121.14	119.00	55	7,244	0.76%	大買/大賣/
2020/08/19	533	128.44	492	128.41	123.50	41	7,037	0.58%	大買/大賣/
2020/08/18	133	120.00	211	121.01	123.00	-78	6,553	-1.19%	大買/大賣/
2020/08/17	93	106.49	141	108.75	112.00	-48	6,422	-0.75%	大賣/
2020/08/14	50	98.20	61	99.70	102.00	-11	6,451	-0.17%
2020/08/13	74	99.89	59	99.56	98.00	15	6,386	0.23%
2020/08/12	26	97.52	31	97.46	98.90	-5	6,303	-0.08%
2020/08/11	70	97.98	71	98.62	97.00	-1	6,268	-0.02%
2020/08/10	96	103.97	72	103.04	99.60	24	6,183	0.39%
2020/08/07	47	105.13	29	104.76	105.50	18	6,103	0.29%
2020/08/06	79	107.11	99	106.39	107.50	-20	6,031	-0.33%
2020/08/05	204	106.14	281	106.43	105.50	-77	5,924	-1.30%	大買/大賣/
2020/08/04	377	99.38	393	99.25	102.50	-16	5,671	-0.28%	大買/大賣/
2020/08/03	176	93.86	233	94.53	93.40	-57	5,339	-1.07%	大買/大賣/
2020/07/31	72	87.98	78	88.19	87.80	-6	4,963	-0.12%
2020/07/30	24	86.38	45	86.26	87.20	-21	4,872	-0.43%
2020/07/29	18	82.41	41	83.72	84.70	-23	4,865	-0.47%
2020/07/28	40	81.75	13	81.93	81.40	27	4,853	0.56%
2020/07/27	13	83.37	27	83.74	84.20	-14	4,859	-0.29%
2020/07/24	82	83.39	94	83.53	83.20	-12	4,905	-0.24%
2020/07/23	91	86.37	87	87.69	85.40	4	4,865	0.08%
2020/07/22	77	87.18	20	87.45	87.00	57	4,795	1.19%
2020/07/21	268	87.70	89	87.84	87.30	179	4,748	3.77%	大買/鉅額交易
2020/07/20	553	87.66	231	88.20	90.10	322	4,555	7.07%	大買/大賣/鉅額交易
2020/07/17	25	82.93	21	83.37	82.00	4	4,221	0.09%
2020/07/16	20	82.45	41.5	83.10	83.70	-21.5	4,201	-0.51%
2020/07/15	117	83.40	40	83.85	81.10	77	4,146	1.86%	大買/
2020/07/14	92	84.25	152	83.86	84.20	-60	4,112	-1.46%	大賣/
2020/07/13	47	80.94	381	80.70	80.00	-334	3,962	-8.43%	大賣/鉅額交易
2020/07/10	55	79.91	14	80.04	79.50	41	3,992	1.03%
2020/07/09	65	81.87	14	82.19	82.00	51	3,999	1.28%
2020/07/08	34	83.39	26	82.68	82.70	8	3,978	0.20%
2020/07/07	26	84.96	33	86.31	84.60	-7	3,949	-0.18%
2020/07/06	8	87.31	107	87.22	87.30	-99	3,964	-2.50%	大賣/
2020/07/03	50	87.70	17	87.63	86.50	33	3,951	0.84%
2020/07/02	119	90.12	101	89.23	89.50	18	3,889	0.46%	大買/大賣/
2020/07/01	66	87.03	88	85.44	87.20	-22	3,737	-0.59%
2020/06/30	16	81.44	22	81.83	81.30	-6	3,599	-0.17%
2020/06/29	16	80.51	26.4	80.99	80.20	-10.4	3,590	-0.29%
2020/06/24	8	81.89	2	82.00	82.00	6	3,581	0.17%
2020/06/23	24	81.71	16	81.79	81.40	8	3,598	0.22%
2020/06/22	23.1	82.31	8	82.19	81.50	15.1	3,591	0.42%
2020/06/19	13	84.68	8	84.89	84.00	5	3,604	0.14%
2020/06/18	19	84.75	18	84.68	85.00	1	3,624	0.03%
2020/06/17	27	84.61	91.1	84.92	84.00	-64.1	3,615	-1.77%
2020/06/16	85	84.38	55	84.35	85.10	30	3,669	0.82%
2020/06/15	42.1	83.94	52	83.56	82.50	-9.9	3,694	-0.27%
2020/06/12	109	81.28	42	82.80	84.50	67	3,735	1.79%	大買/
2020/06/11	103.1	83.91	55	83.90	81.60	48.1	3,744	1.28%	大買/
2020/06/10	14	81.98	24	81.99	81.80	-10	3,706	-0.27%
2020/06/09	53	83.03	41	82.62	82.40	12	3,749	0.32%
2020/06/08	63	84.93	46	84.54	83.80	17	3,776	0.45%
2020/06/05	35	85.55	70	85.97	85.00	-35	3,799	-0.92%
2020/06/04	64	85.71	66	85.61	85.80	-2	3,790	-0.05%
2020/06/03	47	85.53	26	85.70	85.20	21	3,795	0.55%
2020/06/02	149	85.99	123	86.77	85.60	26	3,770	0.69%	大買/大賣/
2020/06/01	78	84.16	46	83.76	85.00	32	3,676	0.87%
2020/05/29	66.1	83.39	57	83.27	81.80	9.1	3,656	0.25%
2020/05/28	46	82.24	17	82.32	82.70	29	3,599	0.81%
2020/05/27	26	81.20	22	81.10	79.90	4	3,570	0.11%
2020/05/26	42	83.22	35	83.69	82.00	7	3,575	0.20%
2020/05/25	32	81.04	11	81.98	81.30	21	3,497	0.60%
2020/05/22	102	84.35	94.1	84.37	81.70	7.9	3,470	0.23%	大買/
2020/05/21	146.1	81.83	162	81.59	83.60	-16	3,390	-0.47%	大買/大賣/
2020/05/20	12	75.13	48	74.76	76.00	-36	3,258	-1.10%
2020/05/19	8	73.25	19	73.18	74.20	-11	3,277	-0.34%
2020/05/18	58	72.02	26.1	71.69	71.00	31.9	3,263	0.98%
2020/05/15	19	75.77	33.1	76.40	76.00	-14.1	3,230	-0.44%
2020/05/14	50	76.67	63	76.74	74.80	-13	3,203	-0.41%
2020/05/13	14.2	74.55	23	74.43	75.60	-8.9	3,170	-0.28%
2020/05/12	18	73.04	27	73.68	72.80	-9	3,189	-0.28%
2020/05/11	61.1	76.51	70	76.75	75.00	-8.9	3,204	-0.28%
2020/05/08	14	74.04	2	73.95	74.30	12	3,249	0.37%
2020/05/07	190	73.53	85	73.03	73.60	105	3,260	3.22%	大買/鉅額交易
2020/05/06	31	72.78	12.2	72.93	72.50	18.8	3,275	0.57%
2020/05/05	32	71.19	58.2	72.16	72.50	-26.2	3,345	-0.78%
2020/05/04	31	68.20	13	69.09	69.00	18	3,348	0.54%
2020/04/30	52	68.16	10.5	68.48	69.30	41.5	3,363	1.23%
2020/04/29	80	68.19	56	68.34	66.90	24	3,362	0.71%
2020/04/28	9	65.84	5	66.12	66.50	4	3,324	0.12%
2020/04/27	1	65.10	29	65.71	65.50	-28	3,337	-0.84%
2020/04/24	14	65.19	7	64.66	64.50	7	3,339	0.21%
2020/04/23	48	65.21	11	65.30	65.40	37	3,380	1.09%
2020/04/22	13	63.51	28	62.60	64.00	-15	3,366	-0.45%
2020/04/21	15	62.91	27	62.75	62.10	-12	3,376	-0.36%
2020/04/20	13	64.85	8	65.01	65.20	5	3,385	0.15%
2020/04/17	51	66.42	56	66.15	65.10	-5	3,424	-0.15%
2020/04/16	35	64.10	34	63.99	64.70	1	3,385	0.03%
2020/04/15	45	63.55	79	62.99	63.70	-34	3,398	-1.00%
2020/04/14	29	59.37	55	59.83	60.10	-26	3,322	-0.78%
2020/04/13	22	59.09	44	59.23	59.00	-22	3,317	-0.66%
2020/04/10	10	61.59	7	61.30	62.60	3	3,296	0.09%
2020/04/09	60	63.26	27	62.76	61.40	33	3,318	0.99%
2020/04/08	22	62.28	5	62.46	64.80	17	3,286	0.52%
2020/04/07	20	59.59	11	59.45	60.90	9	3,291	0.27%
2020/04/06	10	56.83	10	56.50	58.00	0	3,358	0.00%
2020/04/01	9	54.70	21	53.42	54.90	-12	3,421	-0.35%
2020/03/31	8	53.81	7	54.17	53.60	1	3,455	0.03%
2020/03/30	4	51.55	1	50.20	53.10	3	3,481	0.09%
2020/03/27	25	54.40	11	53.92	52.20	14	3,524	0.40%
2020/03/26	15	50.02	3	50.93	52.00	12	3,547	0.34%
2020/03/25	6	49.98	12	50.00	50.20	-6	3,562	-0.17%
2020/03/24	0	0.00	45	43.24	46.15	-45	3,574	-1.26%
2020/03/23	2	42.45	10	42.45	42.45	-8	3,641	-0.22%
2020/03/20	29	47.95	134	47.88	47.15	-105	3,733	-2.81%	大賣/鉅額交易
2020/03/19	7	45.79	25	45.81	45.45	-18	3,735	-0.48%
2020/03/18	17.5	55.53	57	55.55	50.50	-39.5	3,788	-1.04%
2020/03/17	36	57.97	12	58.08	56.10	24	3,887	0.62%
2020/03/16	54	66.49	50	65.02	62.30	4	3,944	0.10%
2020/03/13	50	66.23	32	65.37	69.20	18	4,185	0.43%
2020/03/12	49	71.93	38	73.19	72.00	11	4,433	0.25%
2020/03/11	43	79.10	50	78.87	77.50	-7	4,457	-0.16%
2020/03/10	29	74.57	21	75.58	77.50	8	4,483	0.18%
2020/03/09	56	74.38	30	75.34	73.80	26	4,686	0.55%
2020/03/06	189	78.83	6	78.45	78.00	183	4,853	3.77%	大買/鉅額交易
2020/03/05	49	80.38	17	80.47	79.60	32	5,210	0.61%
2020/03/04	63	79.62	100	79.24	78.80	-37	5,650	-0.65%
2020/03/03	60	80.07	62	79.41	79.90	-2	6,095	-0.03%
2020/03/02	20	75.96	111	76.37	76.00	-91	6,232	-1.46%	大賣/
2020/02/27	59	76.82	30	75.45	74.00	29	6,417	0.45%
2020/02/26	33	79.96	33	80.68	79.20	0	6,428	0.00%
2020/02/25	52	82.91	49	82.29	81.80	3	6,413	0.05%
2020/02/24	61	84.00	39	83.88	83.10	22	6,407	0.34%
2020/02/21	78	83.63	174	83.53	83.80	-96	6,430	-1.49%	大賣/
2020/02/20	45	80.80	44	80.18	80.60	1	6,405	0.02%
2020/02/19	5	78.42	9	78.58	79.00	-4	6,397	-0.06%
2020/02/18	32	78.02	5	77.92	77.20	27	6,427	0.42%
2020/02/17	65	78.71	35	78.59	78.70	30	6,426	0.47%
2020/02/14	14	79.84	26	79.92	80.50	-12	6,399	-0.19%
2020/02/13	85	80.82	124	80.66	78.40	-39	6,356	-0.61%	大賣/
2020/02/12	60	78.84	29	78.96	79.70	31	6,322	0.49%
2020/02/11	81	78.11	119	78.16	78.20	-38	6,298	-0.60%	大賣/
2020/02/10	15	72.25	33	72.70	74.00	-18	6,219	-0.29%
2020/02/07	18	73.73	36	74.06	73.50	-18	6,218	-0.29%
2020/02/06	116	73.45	47	73.37	75.60	69	6,228	1.11%	大買/
2020/02/05	75	70.99	15	71.16	70.30	60	6,142	0.98%
2020/02/04	40	72.72	15	72.79	73.10	25	6,094	0.41%
2020/02/03	35	72.25	22	72.12	71.50	13	6,160	0.21%
2020/01/31	27	76.05	44	76.11	76.60	-17	6,152	-0.28%
2020/01/30	37	78.02	13	78.05	77.40	24	6,161	0.39%
2020/01/20	20	85.91	50	86.04	86.00	-30	6,141	-0.49%
2020/01/17	61	86.34	56	86.26	85.70	5	6,134	0.08%
2020/01/16	2	85.00	13	85.18	84.70	-11	6,096	-0.18%
2020/01/15	25	86.31	7	85.84	84.70	18	6,087	0.30%
2020/01/14	39	86.14	20	86.35	86.00	19	6,071	0.31%
2020/01/13	45	85.14	89	85.11	86.20	-44	6,033	-0.73%
2020/01/10	66	83.32	64	83.70	83.00	2	5,975	0.03%
2020/01/09	95	83.24	58	83.19	84.10	37	5,930	0.62%
2020/01/08	22	79.83	18	80.13	79.60	4	5,877	0.07%
2020/01/07	23	80.21	24	80.10	79.50	-1	5,858	-0.02%
2020/01/06	14	81.79	73	81.63	81.40	-59	5,853	-1.01%
2020/01/03	55	84.62	36.1	84.80	83.90	18.9	5,817	0.33%
2020/01/02	56	88.14	58	87.78	87.00	-2	5,767	-0.03%
2019/12/31	28	88.55	28	88.41	88.50	0	5,740	0.00%
2019/12/30	73	88.71	55	88.54	88.40	18	5,722	0.31%
2019/12/27	39	87.16	24	87.50	87.20	15	5,673	0.26%
2019/12/26	22	85.85	16	85.67	86.10	6	5,622	0.11%
2019/12/25	16	85.61	11	85.95	86.20	5	5,601	0.09%
2019/12/24	25	85.01	70	84.78	83.80	-45	5,575	-0.81%
2019/12/23	23.1	87.39	18	86.91	85.90	5.1	5,535	0.09%
2019/12/20	21	87.13	27	87.24	87.70	-6	5,505	-0.11%
2019/12/19	19	87.51	36	87.20	86.70	-17	5,481	-0.31%
2019/12/18	34	86.96	106	86.73	86.50	-72	5,441	-1.32%	大賣/
2019/12/17	56	90.24	64.2	90.20	89.00	-8.2	5,353	-0.15%
2019/12/16	95	89.73	78.2	88.89	88.60	16.8	5,314	0.32%
2019/12/13	137	90.24	87	89.66	88.30	50	5,311	0.94%	大買/
2019/12/12	114	93.27	168.2	93.12	92.70	-54.2	5,259	-1.03%	大買/大賣/
2019/12/11	105	90.65	75	90.54	90.70	30	5,276	0.57%	大買/
2019/12/10	238	89.92	236	90.06	90.50	2	5,215	0.04%	大買/大賣/
2019/12/09	186.1	86.65	238	86.45	87.10	-51.9	4,920	-1.06%	大買/大賣/
2019/12/06	47	83.12	73	82.82	82.50	-26	4,593	-0.57%
2019/12/05	106	82.41	56	82.48	82.60	50	4,507	1.11%	大買/
2019/12/04	168	83.24	163	82.68	81.70	5	4,435	0.11%	大買/大賣/
2019/12/03	163	80.22	84	80.33	82.30	79	4,213	1.87%	大買/
2019/12/02	216	79.71	181	79.44	79.70	35	4,024	0.87%	大買/大賣/
2019/11/29	166	79.73	244	79.55	76.20	-78	3,653	-2.14%	大買/大賣/
2019/11/28	329	79.00	335	79.37	81.90	-6	3,188	-0.19%	大買/大賣/
2019/11/27	67	72.71	151	73.04	74.50	-84	2,710	-3.10%	大賣/
2019/11/26	159	71.65	269	71.98	71.00	-110	2,499	-4.40%	大買/大賣/鉅額交易
2019/11/25	23	68.95	20	69.09	69.00	3	2,275	0.13%
2019/11/22	7	67.83	12	67.59	67.50	-5	2,218	-0.23%
2019/11/21	45	68.07	1	67.80	67.80	44	2,198	2.00%
2019/11/20	47	69.27	27	69.33	67.80	20	2,171	0.92%
2019/11/19	66	70.80	64	70.61	71.00	2	2,094	0.10%
2019/11/18	16	69.01	11	69.05	69.60	5	2,003	0.25%
2019/11/15	18	69.10	6	68.82	68.80	12	1,989	0.60%
2019/11/14	15	67.06	15	67.23	67.50	0	1,969	0.00%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/12	13	67.58	1	67.30	67.80	12	1,972	0.61%
2019/11/11	1	67.10	1	67.10	67.00	0	2,009	0.00%
2019/11/08	12.4	68.91	3	68.93	68.10	9.4	2,028	0.47%
2019/11/07	6	67.95	4	68.80	68.90	2	2,039	0.10%
2019/11/06	16	69.13	16	69.15	68.70	0	2,031	0.00%
2019/11/05	30	70.82	29	71.02	70.30	1	2,009	0.05%
2019/11/04	26	70.06	10	69.92	69.60	16	1,969	0.81%
2019/11/01	4	69.80	16	70.14	70.30	-12	1,956	-0.61%
2019/10/31	89	72.58	80	71.73	70.60	9	1,979	0.45%
2019/10/30	55	70.51	30	70.68	71.10	25	1,871	1.34%
2019/10/29	46	70.50	46	70.69	70.00	0	1,843	0.00%
2019/10/28	6	68.17	31	69.07	69.60	-25	1,804	-1.39%
2019/10/25	18	67.83	7	67.40	67.20	11	1,796	0.61%
2019/10/24	27	67.61	0	0.00	67.40	27	1,805	1.50%
2019/10/23	15	67.91	3	67.87	67.60	12	1,816	0.66%
2019/10/22	10	68.11	5	68.36	68.00	5	1,823	0.27%
2019/10/21	19	68.21	2	68.20	68.10	17	1,862	0.91%
2019/10/18	3	68.40	2	68.45	69.10	1	1,898	0.05%
2019/10/17	4	68.78	2	69.00	68.80	2	1,920	0.10%
2019/10/16	8	68.55	2	68.00	68.00	6	1,961	0.31%
2019/10/15	5	69.38	14	69.30	69.10	-9	1,953	-0.46%
2019/10/14	44	71.29	20	71.49	70.20	24	1,946	1.23%
2019/10/09	0	0.00	23	70.83	71.20	-23	1,908	-1.21%
2019/10/08	6	70.98	1	70.90	70.80	5	1,935	0.26%
2019/10/07	4	72.58	6	71.80	71.40	-2	2,043	-0.10%
2019/10/04	10	71.30	1	72.00	71.90	9	2,071	0.43%
2019/10/03	32	71.85	21	71.73	71.50	11	2,109	0.52%
2019/10/02	6	71.30	7	71.01	71.30	-1	2,087	-0.05%
2019/10/01	7	69.03	5	69.60	70.00	2	2,107	0.09%
2019/09/27	14	67.50	78	67.21	69.00	-64	2,132	-3.00%
2019/09/26	13	67.68	0	0.00	68.50	13	2,133	0.61%
2019/09/25	38	68.04	7	68.06	67.60	31	2,166	1.43%
2019/09/24	16	69.29	4	69.95	69.10	12	2,183	0.55%
2019/09/23	32	70.08	5	70.64	69.70	27	2,180	1.24%
2019/09/20	9	70.72	9	71.02	70.90	0	2,195	0.00%
2019/09/19	19	70.84	14	71.09	70.10	5	2,240	0.22%
2019/09/18	94.1	71.66	17	71.84	70.10	77.1	2,218	3.48%
2019/09/17	78	73.64	33	73.69	74.10	45	2,140	2.10%
2019/09/16	107	74.73	123	75.92	73.80	-16	2,100	-0.76%	大買/大賣/
2019/09/12	31.7	69.74	99	69.68	70.90	-67.3	1,915	-3.51%
2019/09/11	20.3	67.29	17	68.25	67.00	3.3	1,863	0.18%
2019/09/10	12	68.28	15	68.39	67.90	-3	1,847	-0.16%
2019/09/09	0	0.00	1	69.40	69.00	-1	1,858	-0.05%
2019/09/06	16	69.48	6	69.05	68.80	10	1,864	0.54%
2019/09/05	14	70.36	19	69.65	70.70	-5	1,857	-0.27%
2019/09/04	1	69.20	11	69.19	69.20	-10	1,856	-0.54%
2019/09/03	13	68.65	5	68.50	68.10	8	1,868	0.43%
2019/09/02	6	67.55	2	68.80	68.40	4	1,939	0.21%
2019/08/30	3	67.13	2	67.30	66.50	1	1,986	0.05%
2019/08/29	0	0.00	12	66.36	66.70	-12	2,054	-0.58%
2019/08/28	3	66.73	9	67.11	66.70	-6	2,085	-0.29%
2019/08/27	4	66.00	2	66.20	66.30	2	2,105	0.09%
2019/08/26	7	64.99	5	65.16	65.60	2	2,117	0.09%
2019/08/23	17	66.09	3	66.13	66.50	14	2,115	0.66%
2019/08/22	2	67.45	2	67.55	66.00	0	2,107	0.00%
2019/08/21	1	68.30	0	0.00	68.40	1	2,093	0.05%
2019/08/20	13	69.95	13	69.98	68.80	0	2,114	0.00%
2019/08/19	9	68.81	1	69.10	69.00	8	2,125	0.38%
2019/08/15	2	67.35	1	67.50	68.10	1	2,167	0.05%
2019/08/14	8	68.94	9	69.17	68.10	-1	2,232	-0.04%
2019/08/13	13	66.64	15	66.91	67.00	-2	2,308	-0.09%
2019/08/12	4	69.25	19	69.13	69.00	-15	2,356	-0.64%
2019/08/08	2	68.10	16	67.54	68.00	-14	2,397	-0.58%
2019/08/07	1	66.00	0	0.00	65.90	1	2,428	0.04%
2019/08/06	19	65.29	14	65.24	65.90	5	2,477	0.20%
2019/08/05	3	65.20	11	65.03	65.60	-8	2,502	-0.32%
2019/08/02	30	64.00	0	0.00	65.30	30	2,559	1.17%
2019/08/01	11	66.10	11	66.02	66.30	0	2,635	0.00%
2019/07/31	16	66.01	2	65.80	66.60	14	2,815	0.50%
2019/07/30	4.5	66.18	203	66.35	66.00	-198.5	2,935	-6.76%	大賣/鉅額交易
2019/07/29	2	67.00	2	67.20	67.40	0	3,005	0.00%
2019/07/26	20	66.92	0	0.00	67.00	20	3,168	0.63%
2019/07/25	31	68.14	5.2	68.02	67.50	25.8	3,292	0.79%
2019/07/24	7	68.74	10.1	69.04	68.60	-3.1	3,316	-0.09%
2019/07/23	45	69.10	27.3	68.88	68.10	17.7	3,345	0.53%
2019/07/22	43	70.90	39	70.71	70.90	4	3,332	0.12%
2019/07/19	11	73.28	23	73.48	73.00	-12	3,343	-0.36%
2019/07/18	24	73.37	14	73.79	73.60	10	3,424	0.29%
2019/07/17	14	72.00	20	71.73	72.20	-6	3,400	-0.18%
2019/07/16	4.6	71.42	3	71.37	71.90	1.6	3,400	0.05%
2019/07/15	1	70.50	9	71.19	71.00	-8	3,411	-0.23%
2019/07/12	8.4	70.80	11	70.82	70.50	-2.6	3,435	-0.08%
2019/07/11	47	72.82	96	73.39	70.30	-49	3,448	-1.42%
2019/07/10	142	72.90	87	73.11	73.90	55	3,385	1.62%	大買/
2019/07/09	35	72.58	43	72.01	71.30	-8	3,337	-0.24%
2019/07/08	31	71.12	63	71.26	71.60	-32	3,292	-0.97%
2019/07/05	12	70.79	21	70.18	71.30	-9	3,307	-0.27%
2019/07/04	31	69.56	34	69.39	69.10	-3	3,271	-0.09%
2019/07/03	2	68.15	7	68.14	68.70	-5	3,232	-0.15%
2019/07/02	41	68.32	11	68.22	68.20	30	3,234	0.93%
2019/07/01	34	67.22	59	67.80	68.10	-25	3,194	-0.78%
2019/06/28	6	66.20	22	66.30	66.00	-16	3,167	-0.51%
2019/06/27	27	67.62	23	67.30	67.20	4	3,194	0.13%
2019/06/26	73	66.75	127	66.82	68.00	-54	3,198	-1.69%	大賣/
2019/06/25	36	65.88	35	65.82	66.10	1	3,160	0.03%
2019/06/24	4	63.50	10	63.52	63.80	-6	3,152	-0.19%
2019/06/21	72	66.05	49	65.22	63.80	23	3,158	0.73%
2019/06/20	10	65.53	6	65.58	65.80	4	3,173	0.13%
2019/06/19	10	65.68	22	65.51	65.20	-12	3,200	-0.37%
2019/06/18	1	64.00	4	64.45	64.00	-3	3,193	-0.09%
2019/06/17	6	64.05	15	64.03	64.40	-9	3,208	-0.28%
2019/06/14	3	64.47	17	63.99	63.60	-14	3,220	-0.43%
2019/06/13	0	0.00	4	65.03	65.00	-4	3,261	-0.12%
2019/06/12	6	65.80	7	66.00	65.00	-1	3,305	-0.03%
2019/06/11	152	65.82	12	65.91	65.30	140	3,344	4.19%	大買/鉅額交易
2019/06/10	68	66.31	63	66.75	66.00	5	3,353	0.15%
2019/06/06	65	65.52	20	65.59	65.50	45	3,360	1.34%
2019/06/05	47	64.88	43	64.61	64.60	4	3,338	0.12%
2019/06/04	10.8	62.50	20	62.83	62.70	-9.2	3,321	-0.28%
2019/06/03	15	61.13	4	60.75	61.70	11	3,489	0.32%
2019/05/31	5	60.94	4	60.93	60.70	1	3,561	0.03%
2019/05/30	2	59.60	0	0.00	59.20	2	3,757	0.05%
2019/05/29	3	59.23	5.1	59.49	59.20	-2.1	3,838	-0.05%
2019/05/28	2	59.70	3.1	59.61	59.90	-1.1	3,851	-0.03%
2019/05/27	14	58.90	5.2	58.85	59.30	8.8	3,845	0.23%
2019/05/24	9	60.09	10	60.01	59.40	-1	3,833	-0.03%
2019/05/23	9	58.57	54	58.19	58.80	-45	3,830	-1.17%
2019/05/22	227	59.94	4.5	59.25	58.60	222.5	3,820	5.82%	大買/鉅額交易
2019/05/21	44	57.59	13	57.07	59.30	31	3,821	0.81%
2019/05/20	24	58.89	13	62.10	57.50	11	3,804	0.29%
2019/05/17	57.6	65.09	18.4	65.30	63.50	39.1	3,746	1.04%
2019/05/16	42	66.17	39	66.28	66.40	3	3,729	0.08%
2019/05/15	21.3	64.31	23	65.28	65.20	-1.7	3,747	-0.05%
2019/05/14	39	63.72	7	63.70	63.30	32	3,764	0.85%
2019/05/13	25	64.61	119	65.12	64.50	-94	3,783	-2.48%	大賣/
2019/05/10	36	65.52	105	66.17	65.60	-69	3,809	-1.81%	大賣/
2019/05/09	161.3	66.69	141	68.07	64.90	20.3	3,770	0.54%	大買/大賣/
2019/05/08	129.2	71.91	131	71.09	69.70	-1.8	3,717	-0.05%	大買/大賣/
2019/05/07	56	70.37	44	70.87	72.00	12	3,566	0.34%
2019/05/06	117	69.09	247	68.33	67.50	-130	3,465	-3.75%	大買/大賣/鉅額交易
2019/05/03	202.2	68.98	207	68.98	70.50	-4.8	3,394	-0.14%	大買/大賣/
2019/05/02	136	66.79	112	67.12	66.50	24	3,230	0.74%	大買/大賣/
2019/04/30	10	62.76	21	62.14	63.80	-11	3,129	-0.35%
2019/04/29	13	64.65	18.4	63.41	63.50	-5.4	3,143	-0.17%
2019/04/26	3	63.57	19.9	63.80	63.90	-16.9	3,235	-0.52%
2019/04/25	21	63.97	12	63.29	64.40	9	3,376	0.27%
2019/04/24	24.4	63.83	91	64.07	64.30	-66.6	3,559	-1.87%
2019/04/23	17	60.80	11	61.59	61.40	6	3,612	0.17%
2019/04/22	4.9	61.05	6	61.73	60.90	-1.1	3,617	-0.03%
2019/04/19	6	61.57	4	61.70	61.90	2	3,660	0.05%
2019/04/18	36	62.68	21	61.49	60.70	15	3,668	0.41%
2019/04/17	41	62.59	33	62.59	61.80	8	3,702	0.22%
2019/04/16	38	61.06	95.4	60.49	61.80	-57.4	3,699	-1.55%
2019/04/15	15	58.57	9	58.59	58.60	6	3,726	0.16%
2019/04/12	20	58.72	2	59.10	58.20	18	3,763	0.48%
2019/04/11	23.2	59.60	39	59.53	59.20	-15.8	3,821	-0.41%
2019/04/10	7	58.10	2	57.80	58.00	5	3,820	0.13%
2019/04/09	18	58.77	14	58.50	58.60	4	3,879	0.10%
2019/04/08	14	58.97	2	59.00	58.40	12	4,006	0.30%
2019/04/03	10.2	59.54	2	59.90	59.40	8.2	4,079	0.20%
2019/04/02	3	60.20	3.1	60.20	59.90	-0.1	4,157	0.00%
2019/04/01	5	60.40	3	60.03	60.30	2	4,190	0.05%
2019/03/29	1	60.30	20	60.11	60.30	-19	4,208	-0.45%
2019/03/28	8.1	56.80	11	57.16	58.50	-3	4,290	-0.07%
2019/03/27	77	58.14	15	58.49	57.70	62	4,449	1.39%
2019/03/26	25	59.49	0	0.00	59.40	25	4,487	0.56%
2019/03/25	11	59.81	17	59.96	59.70	-6	4,475	-0.13%
2019/03/22	34	61.15	43	60.90	62.00	-9	4,436	-0.20%
2019/03/21	2	60.05	2	59.95	60.00	0	4,404	0.00%
2019/03/20	4	60.15	11	59.55	59.70	-7	4,396	-0.16%
2019/03/19	13	59.58	23	60.36	60.40	-10	4,386	-0.23%
2019/03/18	43	59.96	16	60.27	59.40	27	4,359	0.62%
2019/03/15	49	59.15	63	59.39	59.10	-14	4,307	-0.32%
2019/03/14	46	61.19	101	61.76	60.80	-55	4,250	-1.29%	大賣/
2019/03/13	6	62.67	9	62.77	63.00	-3	4,197	-0.07%
2019/03/12	34	64.05	21	63.39	63.00	13	4,164	0.31%
2019/03/11	8	64.79	5	64.64	64.50	3	4,085	0.07%
2019/03/08	56	65.18	180	65.01	64.30	-124	4,060	-3.05%	大賣/鉅額交易
2019/03/07	93	66.46	114	66.48	66.80	-21	4,015	-0.52%	大賣/
2019/03/06	18	64.98	698	64.75	64.70	-680	3,838	-17.72%	大賣/鉅額交易
2019/03/05	138	66.03	89	65.87	63.00	49	3,750	1.31%	大買/
2019/03/04	29	64.20	129	64.18	63.80	-100	3,537	-2.83%	大賣/
2019/02/27	41	61.39	3	61.63	61.10	38	3,454	1.10%
2019/02/26	2	61.75	7	61.87	62.00	-5	3,436	-0.15%
2019/02/25	15	61.95	3	61.80	62.00	12	3,438	0.35%
2019/02/22	9	62.08	5	62.00	62.40	4	3,424	0.12%
2019/02/21	11	61.75	5	62.02	61.80	6	3,396	0.18%
2019/02/20	18	62.89	60	62.21	61.20	-42	3,373	-1.25%
2019/02/19	55	63.80	97	63.66	63.30	-42	3,334	-1.26%
2019/02/18	163	62.65	30	62.87	62.80	133	3,274	4.06%	大買/鉅額交易
2019/02/15	121	61.01	28	61.59	62.00	93	3,211	2.90%	大買/
2019/02/14	700	60.75	24	60.87	61.40	676	3,167	21.34%	大買/鉅額交易
2019/02/13	77	58.98	27	58.37	58.20	50	3,091	1.62%
2019/02/12	128	61.23	49	60.46	59.60	79	3,027	2.61%	大買/
2019/02/11	11	62.35	18	62.57	62.50	-7	2,990	-0.23%
2019/01/30	7	59.60	22	59.80	59.30	-15	2,930	-0.51%
2019/01/29	72	59.30	59	59.66	59.50	13	2,906	0.45%
2019/01/28	80	57.96	8	57.65	58.10	72	2,840	2.53%
2019/01/25	5	57.16	24	57.15	56.40	-19	2,820	-0.67%
2019/01/24	34	58.50	28	57.92	57.80	6	2,794	0.21%
2019/01/23	4	57.65	2	56.55	57.90	2	2,778	0.07%
2019/01/22	11	57.64	9	57.92	57.10	2	2,766	0.07%
2019/01/21	39	59.62	46	59.74	59.00	-7	2,726	-0.26%
2019/01/18	68	60.28	132	60.08	61.30	-64	2,674	-2.39%	大賣/
2019/01/17	102	61.40	70	61.12	58.00	32	2,540	1.26%	大買/
2019/01/16	71	63.95	375	64.48	64.30	-304	2,371	-12.82%	大賣/鉅額交易
2019/01/15	56	60.88	95	60.85	61.80	-39	2,144	-1.82%
2019/01/14	28	58.90	6	59.03	59.40	22	2,000	1.10%
2019/01/11	9	59.14	19	59.51	58.90	-10	1,988	-0.50%
2019/01/10	10	58.52	3	58.40	58.40	7	1,938	0.36%
2019/01/09	43	59.75	24	58.35	58.00	19	1,932	0.98%
2019/01/08	67	58.81	63	58.71	58.50	4	1,863	0.21%
2019/01/07	57	59.02	96.1	58.74	59.00	-39.1	1,836	-2.13%
2019/01/04	8	56.01	4	55.98	56.90	4	1,794	0.22%
2019/01/03	18	57.86	14	56.71	57.50	4	1,787	0.22%
2019/01/02	2	56.35	2	55.90	55.80	0	1,769	0.00%
2018/12/28	26	55.49	46	55.45	55.50	-20	1,788	-1.12%
2018/12/27	76	57.19	75	56.90	54.50	1	1,787	0.06%
2018/12/26	65	57.70	55	57.17	57.50	10	1,665	0.60%
2018/12/25	18	56.37	37	56.33	57.50	-19	1,576	-1.20%
2018/12/24	21	56.08	36	56.08	56.30	-15	1,490	-1.01%
2018/12/22	45	55.50	41	55.42	55.20	4	1,450	0.28%
2018/12/21	94	53.18	102	53.40	54.50	-8	1,404	-0.57%	大賣/
2018/12/20	51	51.55	81	51.81	52.60	-30	1,290	-2.32%
2018/12/19	31	48.89	17	48.34	49.35	14	1,105	1.27%
2018/12/18	11	45.05	5	45.10	44.90	6	1,037	0.58%
2018/12/17	2	45.90	3	46.57	45.80	-1	1,043	-0.10%
2018/12/13	3	46.30	3	46.27	46.10	0	1,061	0.00%
2018/12/12	2	45.83	4	45.93	45.45	-2	1,068	-0.19%
2018/12/11	1	45.10	0	0.00	44.70	1	1,066	0.09%
2018/12/10	0	0.00	2	44.15	43.75	-2	1,088	-0.18%
2018/12/07	1	45.00	1	45.00	45.10	0	1,116	0.00%
2018/12/06	2	45.28	3	44.37	43.85	-1	1,149	-0.09%
2018/12/04	1	47.15	0	0.00	47.30	1	1,298	0.08%
2018/12/03	1	47.80	6	47.88	47.40	-5	1,399	-0.36%
2018/11/30	6	46.15	10	46.15	46.20	-4	1,467	-0.27%
2018/11/29	7	45.32	24	45.74	45.00	-17	1,533	-1.11%
2018/11/28	0	0.00	66	43.69	43.80	-66	1,583	-4.17%
2018/11/26	2	43.00	7	43.00	43.00	-5	1,603	-0.31%
2018/11/23	0	0.00	5	42.00	41.85	-5	1,612	-0.31%
2018/11/22	3	43.38	2	44.50	42.00	1	1,627	0.06%
2018/11/21	0	0.00	4	43.00	43.50	-4	1,636	-0.24%
2018/11/20	1	43.00	1	42.90	43.00	0	1,653	0.00%
2018/11/15	0	0.00	1	40.90	41.05	-1	1,756	-0.06%
2018/11/14	0	0.00	8	41.86	41.20	-8	1,779	-0.45%
2018/11/13	5	39.59	2	39.10	41.60	3	1,791	0.17%
2018/11/12	2	42.10	2	42.05	41.60	0	1,797	0.00%
2018/11/09	0	0.00	3	44.00	44.45	-3	1,804	-0.17%
2018/11/08	10	44.67	14	44.51	43.95	-4	1,813	-0.22%
2018/11/07	0	0.00	3	41.98	42.20	-3	1,834	-0.16%
2018/11/06	0	0.00	2	41.23	41.15	-2	1,905	-0.10%
2018/11/05	1	41.65	0	0.00	42.20	1	1,922	0.05%
2018/11/02	1	42.35	10	42.53	41.25	-9	1,919	-0.47%
2018/11/01	1	41.50	4	41.30	41.00	-3	1,916	-0.16%
2018/10/31	0	0.00	1	41.20	40.45	-1	1,938	-0.05%
2018/10/29	76	38.15	7	38.50	38.60	69	2,059	3.35%
2018/10/26	1	39.00	2	40.75	39.00	-1	2,088	-0.05%
2018/10/25	55	40.07	8	40.21	40.05	47	2,170	2.17%
2018/10/24	1	40.50	1	41.90	41.60	0	2,179	0.00%
2018/10/23	14	42.48	1	42.25	41.50	13	2,209	0.59%
2018/10/22	1	43.15	8	41.53	43.20	-7	2,240	-0.31%
2018/10/19	1	39.00	5	39.60	40.10	-4	2,248	-0.18%
2018/10/18	1	41.70	0	0.00	41.05	1	2,279	0.04%
2018/10/17	96	41.54	92	41.85	41.65	4	2,298	0.17%
2018/10/15	51	39.29	5	39.30	39.65	46	2,404	1.91%
2018/10/12	4	37.80	3	38.23	39.95	1	2,416	0.04%
2018/10/11	12.1	37.42	2	37.35	37.35	10.1	2,426	0.41%
2018/10/09	9	42.91	24	43.22	41.45	-15	2,449	-0.61%
2018/10/08	11	46.03	168	45.39	44.95	-157	2,500	-6.28%	大賣/鉅額交易
2018/10/05	29	48.38	13	47.73	47.05	16	2,470	0.65%
2018/10/04	5	51.64	0	0.00	51.50	5	2,418	0.21%
2018/10/03	0	0.00	2	53.95	53.50	-2	2,446	-0.08%
2018/10/01	1	53.00	0	0.00	53.10	1	2,773	0.04%
2018/09/28	4	53.10	3	53.50	53.00	1	2,888	0.03%
2018/09/27	0	0.00	1	52.30	53.30	-1	2,971	-0.03%
2018/09/26	1	52.90	1	52.40	52.50	0	3,033	0.00%
2018/09/25	0	0.00	3	53.80	53.00	-3	3,199	-0.09%
2018/09/21	0	0.00	42	51.95	52.10	-42	3,292	-1.28%
2018/09/20	5	51.58	0	0.00	50.90	5	3,317	0.15%
2018/09/19	1	52.50	0	0.00	52.00	1	3,319	0.03%
2018/09/18	20	52.24	4	52.55	52.10	16	3,329	0.48%
2018/09/14	13	52.19	5	53.62	53.70	8	3,387	0.24%
2018/09/13	5	51.78	35	51.63	51.20	-30	3,419	-0.88%
2018/09/12	12	52.89	16	53.25	53.00	-4	3,425	-0.12%
2018/09/11	11	53.80	2	53.25	55.00	9	3,465	0.26%
2018/09/10	43	56.93	16	57.20	55.10	27	3,540	0.76%
2018/09/07	71	60.73	48	60.71	61.20	23	3,671	0.63%
2018/09/06	26	60.42	23	60.67	60.80	3	3,623	0.08%
2018/09/05	13	59.32	19	59.21	59.90	-6	3,789	-0.16%
2018/09/04	52	58.02	81	57.23	58.60	-29	4,061	-0.71%
2018/09/03	0	0.00	15	56.00	55.50	-15	4,108	-0.37%
2018/08/31	3	55.83	4	56.10	56.50	-1	4,223	-0.02%
2018/08/30	1	55.70	3	55.70	56.00	-2	4,263	-0.05%
2018/08/29	0	0.00	1	55.00	55.00	-1	4,330	-0.02%
2018/08/28	1	55.00	16	55.01	53.50	-15	4,370	-0.34%
2018/08/27	1	55.00	3	54.30	55.10	-2	4,459	-0.04%
2018/08/24	2	52.35	5	52.52	53.50	-3	4,458	-0.07%
2018/08/23	3	54.73	15	53.77	53.30	-12	4,494	-0.27%
2018/08/22	4	56.63	38	56.14	55.40	-34	4,505	-0.75%
2018/08/21	1	53.90	4	54.05	54.90	-3	4,520	-0.07%
2018/08/20	0	0.00	1	53.00	53.00	-1	4,549	-0.02%
2018/08/17	2	53.50	3	54.07	53.90	-1	4,542	-0.02%
2018/08/16	17	51.82	44	52.19	52.20	-27	4,516	-0.60%
2018/08/15	5	52.30	5	52.50	52.50	0	4,506	0.00%
2018/08/14	34	52.55	22	52.63	52.90	12	4,513	0.27%
2018/08/13	40	53.02	16	52.50	51.30	24	4,464	0.54%
2018/08/10	19	56.78	15	56.71	55.80	4	4,400	0.09%
2018/08/09	1	56.30	1	56.00	56.40	0	4,399	0.00%
2018/08/08	12	56.73	16	57.06	56.10	-4	4,412	-0.09%
2018/08/07	13	55.13	11	55.61	56.80	2	4,431	0.05%
2018/08/06	33	56.35	19	56.92	55.90	14	4,424	0.32%
2018/08/03	9	58.66	23	58.35	58.10	-14	4,340	-0.32%
2018/08/02	42	58.96	1	59.10	59.30	41	4,326	0.95%
2018/08/01	32	61.24	30	61.18	60.50	2	4,312	0.05%
2018/07/31	2	59.60	1	59.00	58.80	1	4,236	0.02%
2018/07/30	7	58.91	1	59.00	59.00	6	4,242	0.14%
2018/07/27	2	61.30	5	60.82	61.00	-3	4,222	-0.07%
2018/07/26	20	60.51	23	60.53	60.50	-3	4,186	-0.07%
2018/07/25	6	60.33	14	60.73	60.40	-8	4,168	-0.19%
2018/07/24	0	0.00	2	59.05	59.00	-2	4,135	-0.05%
2018/07/23	45	57.90	5	58.14	57.70	40	4,131	0.97%
2018/07/20	17	61.01	20	61.33	59.40	-3	4,119	-0.07%
2018/07/19	81	58.96	9	59.51	59.70	72	4,047	1.78%
2018/07/18	10	59.63	4	59.05	58.80	6	4,044	0.15%
2018/07/17	20	59.04	7	59.19	60.20	13	4,011	0.32%
2018/07/16	29	59.09	26	59.85	60.60	3	3,970	0.08%
2018/07/13	6	57.87	4	57.80	57.40	2	3,883	0.05%
2018/07/12	31	58.02	11	57.53	57.60	20	3,883	0.52%
2018/07/11	7	58.61	11	58.22	57.50	-4	3,889	-0.10%
2018/07/10	71	59.28	40	58.53	58.10	31	3,883	0.80%
2018/07/09	6	61.75	34	61.34	62.50	-28	3,722	-0.75%
2018/07/06	52	58.33	52	59.43	59.70	0	3,612	0.00%
2018/07/05	31	59.73	5	60.44	58.50	26	3,522	0.74%
2018/07/04	7	60.86	3	60.90	61.00	4	3,500	0.11%
2018/07/03	15	61.96	32	62.25	62.00	-17	3,453	-0.49%
2018/07/02	156	58.39	26	59.53	60.10	130	3,322	3.91%	大買/鉅額交易
2018/06/29	12	54.76	15	54.43	56.20	-3	3,241	-0.09%
2018/06/28	8	54.31	4	53.85	53.50	4	3,214	0.12%
2018/06/27	4	55.03	22	55.05	54.70	-18	3,215	-0.56%
2018/06/26	15	56.04	12	56.02	55.50	3	3,211	0.09%
2018/06/25	33	58.50	17	57.97	57.10	16	3,182	0.50%
2018/06/22	16	58.34	25	57.36	57.80	-9	3,215	-0.28%
2018/06/21	24	57.09	29	57.18	57.10	-5	3,260	-0.15%
2018/06/20	50	57.57	27	56.34	55.70	23	3,312	0.69%
2018/06/19	81	58.83	97	61.10	58.30	-16	3,287	-0.49%
2018/06/15	87	62.40	96	63.11	62.00	-9	3,212	-0.28%
2018/06/14	19	60.96	31	60.95	60.00	-12	3,003	-0.40%
2018/06/13	85	63.92	80	63.03	61.00	5	2,993	0.17%
2018/06/12	57	64.43	112	65.00	65.60	-55	2,818	-1.95%	大賣/
2018/06/11	35	60.36	26	60.31	59.70	9	2,490	0.36%
2018/06/08	115	60.35	80	60.32	60.10	35	2,416	1.45%	大買/
2018/06/07	41	58.24	29	57.96	57.50	12	2,325	0.52%
2018/06/06	19	58.37	141	58.75	60.00	-122	2,295	-5.31%	大賣/鉅額交易
2018/06/05	4	57.60	13	57.42	58.00	-9	2,282	-0.39%
2018/06/04	5	56.90	26	57.27	57.20	-21	2,244	-0.94%
2018/06/01	5	53.50	5	53.10	53.60	0	2,151	0.00%
2018/05/31	20	55.14	40	55.35	53.80	-20	2,139	-0.93%
2018/05/30	7	53.60	14	53.27	53.70	-7	2,091	-0.33%
2018/05/29	45	54.39	39	53.72	53.50	6	2,061	0.29%
2018/05/28	21	51.15	37	51.50	52.60	-16	1,989	-0.80%
2018/05/25	4	48.34	0	0.00	47.90	4	1,954	0.20%
2018/05/24	9	48.82	6	49.02	48.90	3	1,964	0.15%
2018/05/23	6	47.79	10	48.10	48.10	-4	1,974	-0.20%
2018/05/22	34	46.48	5	45.70	46.20	29	1,981	1.46%
2018/05/21	25	47.74	5	46.85	46.85	20	1,985	1.01%
2018/05/18	10	46.77	7	47.14	47.10	3	2,027	0.15%
2018/05/17	4	47.60	3	47.13	47.10	1	2,074	0.05%
2018/05/16	8	48.25	4	49.25	48.50	4	2,118	0.19%
2018/05/15	111	49.16	2	48.95	49.00	109	2,168	5.03%	大買/鉅額交易
2018/05/14	7	50.45	10	49.50	51.30	-3	2,215	-0.14%
2018/05/11	42	49.94	1	49.80	49.55	41	2,212	1.85%
2018/05/10	4	49.83	0	0.00	49.85	4	2,235	0.18%
2018/05/09	1	51.60	1	50.20	50.10	0	2,245	0.00%
2018/05/08	9	52.22	7	51.67	51.30	2	2,288	0.09%
2018/05/07	50	52.32	31	52.33	52.00	19	2,304	0.82%
2018/05/04	4	50.53	12	50.39	53.00	-8	2,301	-0.35%
2018/05/03	1	49.90	0	0.00	49.30	1	2,297	0.04%
2018/05/02	5	51.30	5	50.22	50.20	0	2,325	0.00%
2018/04/30	13	49.75	5	49.44	49.50	8	2,329	0.34%
2018/04/27	5	49.72	2	49.70	50.50	3	2,343	0.13%
2018/04/26	30	50.00	35	50.58	49.60	-5	2,355	-0.21%
2018/04/25	12	51.78	1	51.60	51.50	11	2,394	0.46%
2018/04/24	17	51.36	11	51.45	52.30	6	2,423	0.25%
2018/04/23	8	54.25	8	53.14	52.90	0	2,495	0.00%
2018/04/20	15	53.36	11	53.73	53.90	4	2,613	0.15%
2018/04/18	7	54.30	11	52.41	53.50	-4	2,806	-0.14%
2018/04/17	21	53.98	3	54.67	54.10	18	3,006	0.60%
2018/04/16	7	54.67	5	55.16	54.50	2	3,060	0.07%
2018/04/13	0	0.00	3	53.60	54.50	-3	3,109	-0.10%
2018/04/12	3	52.70	1	54.00	52.60	2	3,276	0.06%
2018/04/11	12	54.08	7	53.93	54.10	5	3,300	0.15%
2018/04/10	17	53.58	15	54.48	54.30	2	3,365	0.06%
2018/04/09	32	51.94	1	51.80	51.80	31	3,391	0.91%
2018/04/03	26	52.76	1	53.30	52.90	25	3,558	0.70%
2018/04/02	7	55.21	27	55.20	54.80	-20	3,614	-0.55%
2018/03/31	0	0.00	2	56.70	56.30	-2	3,695	-0.05%
2018/03/30	5	56.10	5	57.02	56.50	0	3,709	0.00%
2018/03/29	2	58.00	3	57.47	57.00	-1	3,729	-0.03%
2018/03/28	8	58.54	10	58.47	57.60	-2	3,771	-0.05%
2018/03/27	13	59.85	28	59.74	58.60	-15	3,793	-0.40%
2018/03/26	55	59.09	43	57.83	59.90	12	3,763	0.32%
2018/03/23	70	54.44	58	54.09	55.00	12	3,714	0.32%
2018/03/22	6	60.38	2	60.00	59.10	4	3,717	0.11%
2018/03/21	11	59.88	16	60.53	61.30	-5	3,857	-0.13%
2018/03/20	0	0.00	7	58.77	59.00	-7	3,826	-0.18%
2018/03/19	12	60.05	13	59.68	59.10	-1	3,854	-0.03%
2018/03/16	17	59.33	11	59.31	59.00	6	3,845	0.16%
2018/03/15	2	56.40	4	57.20	57.70	-2	3,793	-0.05%
2018/03/14	5	57.02	43	57.39	56.30	-38	3,790	-1.00%
2018/03/13	4	56.05	8	55.95	57.00	-4	3,762	-0.11%
2018/03/12	7	53.81	8	54.06	54.30	-1	3,751	-0.03%
2018/03/09	16	54.10	15	54.52	54.50	1	3,772	0.03%
2018/03/08	2	50.13	2	50.80	51.20	0	3,753	0.00%
2018/03/07	3	50.90	6	51.00	50.20	-3	3,795	-0.08%
2018/03/06	2	50.30	24	50.57	50.30	-22	4,002	-0.55%
2018/03/02	3	50.87	0	0.00	50.90	3	4,448	0.07%
2018/03/01	5	51.30	3	51.07	51.40	2	4,715	0.04%
2018/02/27	0	0.00	3	50.40	50.90	-3	4,820	-0.06%
2018/02/26	4	51.15	0	0.00	50.70	4	5,030	0.08%
2018/02/23	1	51.90	0	0.00	51.60	1	5,059	0.02%
2018/02/22	2	51.25	2	50.00	50.80	0	5,090	0.00%
2018/02/21	18	50.06	4	49.90	49.90	14	5,130	0.27%
2018/02/12	1	49.05	6	48.48	48.70	-5	5,353	-0.09%
2018/02/09	4	43.99	6	44.38	46.25	-2	5,350	-0.04%
2018/02/08	11	44.48	15	44.61	44.00	-4	5,362	-0.07%
2018/02/07	18	47.53	9	47.18	45.90	9	5,411	0.17%
2018/02/06	79	49.21	14	50.17	48.70	65	5,454	1.19%
2018/02/05	8	53.28	0	0.00	54.10	8	5,442	0.15%
2018/02/02	7	54.89	10	54.58	55.10	-3	5,529	-0.05%
2018/02/01	8	54.49	3	54.40	53.50	5	5,676	0.09%
2018/01/31	16	55.25	4	55.65	54.60	12	5,770	0.21%
2018/01/30	5	58.18	5	57.66	57.20	0	5,931	0.00%
2018/01/29	1	58.00	0	0.00	57.80	1	6,144	0.02%
2018/01/26	7	58.67	0	0.00	58.50	7	6,139	0.11%
2018/01/25	8	59.05	3	60.00	58.60	5	6,142	0.08%
2018/01/24	4	58.85	1	59.20	58.80	3	6,154	0.05%
2018/01/23	15	59.48	3	59.40	59.00	12	6,175	0.19%
2018/01/22	0	0.00	1	59.50	60.10	-1	6,189	-0.02%
2018/01/19	9	58.84	1	59.20	59.30	8	6,232	0.13%
2018/01/18	20	59.44	9	59.72	58.30	11	6,180	0.18%
2018/01/17	15	59.54	360	60.07	58.90	-345	6,170	-5.59%	大賣/鉅額交易
2018/01/16	10	60.15	22	61.26	61.10	-12	6,111	-0.20%
2018/01/15	10	57.70	3	57.77	57.40	7	5,997	0.12%
2018/01/12	16	58.07	29	57.52	58.70	-13	5,962	-0.22%
2018/01/11	47	61.08	22	63.05	59.30	25	5,824	0.43%
2018/01/10	18	64.06	19	64.45	65.80	-1	5,634	-0.02%
2018/01/09	11	66.08	74	66.67	64.80	-63	5,582	-1.13%
2018/01/08	32	67.08	46	67.24	66.00	-14	5,555	-0.25%
2018/01/05	13	63.75	12	63.55	63.80	1	5,458	0.02%
2018/01/04	33	64.56	21	64.30	64.00	12	5,508	0.22%
2018/01/03	15	66.09	10	65.52	66.00	5	5,491	0.09%
2018/01/02	51	63.73	70	64.79	66.00	-19	5,441	-0.35%