百和 (9938)-日盛-和美券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
67.4
漲跌
▼0.7
漲幅
-1.03%
成交量
1,951張
產業
上市其他類股
419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

百和 (9938)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	0	0.00	22	58.80	58.70	-22	1,555	-1.41%
2023/03/31	2	59.00	0	0.00	59.00	2	1,626	0.12%
2023/03/30	0	0.00	2	59.40	59.50	-2	1,697	-0.12%
2023/03/29	0	0.00	6	59.22	59.10	-6	1,725	-0.35%
2023/03/28	0	0.00	1	60.20	59.00	-1	1,738	-0.06%
2023/03/27	1	60.00	3	60.03	59.70	-2	1,746	-0.11%
2023/03/24	5	58.80	1	59.50	59.20	4	1,760	0.23%
2023/03/23	1	59.00	40	58.89	59.00	-39	1,772	-2.20%
2023/03/22	0	0.00	7	59.40	59.20	-7	1,802	-0.39%
2023/03/21	5	58.86	0	0.00	58.70	5	1,832	0.27%
2023/03/20	6	57.68	4	58.30	58.50	2	1,849	0.11%
2023/03/17	12	58.35	1	58.60	57.70	11	1,844	0.60%
2023/03/16	4	58.80	0	0.00	59.00	4	1,822	0.22%
2023/03/15	9.2	59.49	3	59.13	59.20	6.2	1,819	0.34%
2023/03/14	24	60.33	2	60.60	60.00	22	1,812	1.21%
2023/03/13	3	60.17	0	0.00	60.60	3	1,808	0.17%
2023/03/10	8	60.23	10	60.43	60.20	-2	1,802	-0.11%
2023/03/09	23	61.30	0	0.00	61.20	23	1,805	1.27%
2023/03/08	2	61.40	41	61.30	61.80	-39	1,813	-2.15%
2023/03/07	0	0.00	3	61.67	61.80	-3	1,815	-0.17%
2023/03/06	3	62.10	7	61.96	61.70	-4	1,812	-0.22%
2023/03/03	9	61.13	0	0.00	61.40	9	1,810	0.50%
2023/03/02	1	60.80	0	0.00	61.10	1	1,820	0.05%
2023/03/01	5	60.98	2	61.00	61.00	3	1,819	0.16%
2023/02/24	2	61.95	8	62.40	61.90	-6	1,816	-0.33%
2023/02/23	1	62.50	6	62.33	62.50	-5	1,821	-0.27%
2023/02/22	2.1	62.23	13	62.32	62.70	-10.9	1,821	-0.60%
2023/02/21	1	61.79	10.1	61.73	61.70	-9.1	1,805	-0.50%
2023/02/20	3	61.40	8	61.64	61.70	-5	1,806	-0.28%
2023/02/17	8	60.14	42	60.41	60.70	-34	1,794	-1.89%
2023/02/16	109.1	60.21	1	60.40	60.40	108.1	1,812	5.96%	大買/鉅額交易
2023/02/15	5	62.66	1.4	62.79	62.70	3.6	1,753	0.21%
2023/02/14	8	63.23	3	62.87	63.10	5	1,728	0.29%
2023/02/13	108	63.44	32	64.90	63.00	76	1,723	4.41%	大買/
2023/02/10	6	64.07	140	64.06	64.20	-134	1,608	-8.33%	大賣/鉅額交易
2023/02/09	3	60.23	2	60.90	60.30	1	1,503	0.07%
2023/02/08	6	60.18	30	60.32	61.00	-24	1,486	-1.61%
2023/02/07	0	0.00	40	59.43	59.60	-40	1,466	-2.73%
2023/02/06	4	58.05	5	58.14	58.20	-1	1,443	-0.07%
2023/02/03	8	57.35	1	57.20	57.20	7	1,438	0.49%
2023/02/02	18	57.71	1	57.80	57.80	17	1,432	1.19%
2023/02/01	13	58.15	6	58.38	58.70	7	1,421	0.49%
2023/01/31	1	59.00	19	59.34	59.40	-18	1,429	-1.26%
2023/01/30	0	0.00	2	58.50	58.10	-2	1,389	-0.14%
2023/01/17	11	57.34	2	57.20	57.50	9	1,369	0.66%
2023/01/16	69	57.74	2	57.80	57.30	67	1,385	4.83%
2023/01/13	2	59.45	49	59.02	59.80	-47	1,351	-3.48%
2023/01/12	119	58.50	9	59.08	57.90	110	1,352	8.13%	大買/鉅額交易
2023/01/11	0	0.00	11	58.33	58.30	-11	1,334	-0.82%
2023/01/10	6	57.40	6	57.05	57.40	0	1,333	0.00%
2023/01/09	4	57.25	1	57.70	57.30	3	1,358	0.22%
2023/01/06	2	57.65	1	58.10	57.20	1	1,358	0.07%
2023/01/05	1.3	57.90	6	58.05	58.20	-4.7	1,353	-0.35%
2023/01/04	2	57.70	0	0.00	57.30	2	1,347	0.15%
2023/01/03	33	57.19	0	0.00	57.30	33	1,346	2.45%
2022/12/30	8	56.76	1	56.80	56.80	7	1,345	0.52%
2022/12/29	39	57.46	3	57.57	57.10	36	1,336	2.69%
2022/12/28	17	58.68	4.1	59.18	58.50	12.9	1,316	0.98%
2022/12/27	29	58.49	5	58.62	58.60	24	1,277	1.88%
2022/12/26	14	58.56	10	59.07	58.60	4	1,264	0.32%
2022/12/23	6	56.43	68.7	58.41	59.00	-62.7	1,213	-5.16%
2022/12/22	15	56.05	29	57.27	56.30	-14	1,145	-1.22%
2022/12/21	2	53.50	5	54.58	54.40	-3	1,075	-0.28%
2022/12/20	46	52.61	3	52.20	52.00	43	1,047	4.10%
2022/12/19	19	53.66	2	53.30	53.00	17	1,036	1.64%
2022/12/16	27	54.96	0	0.00	54.60	27	1,028	2.62%
2022/12/15	9	55.50	8.4	55.96	55.60	0.6	1,021	0.06%
2022/12/14	43.4	54.95	2	55.55	54.90	41.4	1,017	4.07%
2022/12/13	5	56.50	15	56.79	56.50	-10	984	-1.02%
2022/12/12	0	0.00	21	55.79	55.30	-21	956	-2.20%
2022/12/09	11	53.75	1	54.30	53.60	10	939	1.06%
2022/12/08	4	54.10	2	54.10	54.70	2	932	0.21%
2022/12/07	2	53.75	2	54.50	54.50	0	948	0.00%
2022/12/06	21	55.17	2	55.50	54.50	19	965	1.97%
2022/12/05	3	56.10	5	56.12	56.20	-2	963	-0.21%
2022/12/02	3.1	55.97	2	55.80	56.00	1.1	964	0.11%
2022/12/01	6	55.18	6	55.57	55.30	0	955	0.00%
2022/11/30	96	55.13	11	55.19	55.00	85	938	9.05%
2022/11/29	2	54.75	4.1	54.46	54.70	-2.1	926	-0.23%
2022/11/28	20.1	53.90	2	53.90	53.90	18.1	916	1.97%
2022/11/25	7	53.37	1	53.80	53.30	6	912	0.66%
2022/11/24	2	53.00	5	53.72	53.60	-3	906	-0.33%
2022/11/23	12	53.62	1	53.60	53.80	11	891	1.23%
2022/11/22	13	53.92	10	53.99	53.90	3	887	0.34%
2022/11/21	25	53.94	16	53.97	54.40	9	880	1.02%
2022/11/18	12.2	53.81	32	53.38	53.50	-19.8	871	-2.27%
2022/11/17	10.3	54.18	1	54.60	53.90	9.3	862	1.08%
2022/11/16	12	53.49	3	53.53	53.60	9	849	1.06%
2022/11/15	26	53.85	20	53.76	54.00	6	842	0.71%
2022/11/14	127.1	53.84	23	53.82	53.90	104.1	837	12.43%	大買/鉅額交易
2022/11/11	10	51.16	2	51.50	51.50	8	802	1.00%
2022/11/10	1	50.50	13	50.87	51.20	-12	787	-1.52%
2022/11/09	9	51.09	3	51.00	51.10	6	780	0.77%
2022/11/08	9.1	51.49	3	51.53	51.50	6.1	771	0.79%
2022/11/07	7	51.80	7	51.29	51.90	0	761	0.00%
2022/11/04	17	50.00	13	50.65	50.30	4	758	0.53%
2022/11/03	12	49.79	5	49.71	49.90	7	740	0.95%
2022/11/02	22	49.40	3	49.52	49.65	19	734	2.59%
2022/11/01	32	48.77	3	49.03	49.15	29	726	3.99%
2022/10/31	3	48.82	5	48.81	48.80	-2	733	-0.27%
2022/10/28	34.1	48.70	52	48.67	48.35	-17.9	740	-2.42%
2022/10/27	83	48.41	20	48.30	48.40	63	745	8.45%
2022/10/26	22	48.55	2	48.45	48.45	20	737	2.71%
2022/10/25	10	49.00	4	48.93	48.85	6	744	0.81%
2022/10/24	96.2	49.34	2	49.30	49.30	94.2	742	12.68%
2022/10/21	7	49.99	7	50.05	49.95	0	718	0.00%
2022/10/20	60	50.11	4	50.58	51.10	56	707	7.92%
2022/10/19	25.2	52.00	6	52.32	51.80	19.2	675	2.84%
2022/10/18	18.6	51.60	1	51.70	51.70	17.6	673	2.61%
2022/10/17	47.1	51.40	24	51.66	51.50	23.1	659	3.50%
2022/10/14	24	54.86	4	54.48	54.40	20	633	3.16%
2022/10/13	32.2	54.64	3	53.67	53.70	29.2	633	4.61%
2022/10/12	1	55.20	1	55.90	56.00	0	639	0.00%
2022/10/11	10.1	55.73	1	55.80	56.10	9.1	645	1.41%
2022/10/07	7.3	57.75	8	57.70	57.60	-0.7	659	-0.11%
2022/10/06	7.2	58.56	22	59.05	58.60	-14.8	706	-2.09%
2022/10/05	28	58.82	2	59.25	58.80	26	710	3.66%
2022/10/04	5	57.90	0	0.00	58.10	5	726	0.69%
2022/10/03	37	58.02	0	0.00	57.50	37	725	5.10%
2022/09/30	0	0.00	2	58.35	59.00	-2	718	-0.28%
2022/09/29	5	59.40	1	59.00	59.50	4	718	0.56%
2022/09/28	11	58.51	0	0.00	58.30	11	718	1.53%
2022/09/27	4	59.60	0	0.00	60.10	4	716	0.56%
2022/09/26	18.1	59.85	0	0.00	60.10	18.1	716	2.53%
2022/09/23	20	61.77	1	61.00	61.20	19	714	2.66%
2022/09/22	33.1	62.32	0	0.00	62.40	33.1	712	4.64%
2022/09/21	24	63.95	0	0.00	64.50	24	701	3.42%
2022/09/20	11	65.54	0	0.00	65.90	11	692	1.59%
2022/09/19	12	65.33	17	65.57	65.30	-5	702	-0.71%
2022/09/16	18.3	66.84	8	66.55	67.00	10.3	714	1.44%
2022/09/15	7	67.54	11	67.98	67.40	-4	704	-0.57%
2022/09/14	51.2	67.49	41	68.08	68.00	10.2	699	1.46%
2022/09/13	16	67.28	31	66.61	67.50	-15	672	-2.23%
2022/09/12	0	0.00	30	64.91	64.90	-30	650	-4.62%
2022/09/08	0	0.00	10	62.96	63.60	-10	650	-1.54%
2022/09/07	13	61.91	4	62.05	62.20	9	650	1.38%
2022/09/06	1	61.80	0	0.00	62.00	1	654	0.15%
2022/09/05	3	61.87	1	61.80	61.80	2	653	0.31%
2022/09/02	1	62.50	8	63.03	62.40	-7	658	-1.06%
2022/09/01	1	62.60	0	0.00	62.50	1	655	0.15%
2022/08/31	2	63.20	0	0.00	63.50	2	653	0.31%
2022/08/29	1.1	61.54	5.6	61.93	62.10	-4.5	656	-0.69%
2022/08/26	12	63.23	11	63.08	63.00	1	653	0.15%
2022/08/25	20	62.86	0	0.00	62.90	20	653	3.06%
2022/08/23	11	62.63	3	62.60	62.80	8	658	1.21%
2022/08/22	2	63.65	4	63.20	63.40	-2	659	-0.30%
2022/08/19	5	62.98	0.1	62.90	63.00	4.9	654	0.75%
2022/08/18	42	62.44	1	64.20	62.30	41	650	6.30%
2022/08/17	2	63.55	17	63.45	63.70	-15	643	-2.34%
2022/08/16	0	0.00	3	62.17	62.40	-3	628	-0.48%
2022/08/15	2	61.60	8	61.40	61.70	-6	623	-0.96%
2022/08/12	0	0.00	14	60.71	60.70	-14	615	-2.28%
2022/08/11	18	60.03	7	60.21	60.30	11	615	1.79%
2022/08/10	5.1	59.20	2	59.20	59.00	3.1	607	0.51%
2022/08/09	5	59.50	7	59.49	59.40	-2	604	-0.33%
2022/08/08	4	57.70	6	58.53	58.70	-2	600	-0.33%
2022/08/05	10	57.26	0	0.00	57.00	10	603	1.66%
2022/08/04	22	55.10	2	55.90	56.70	20	588	3.40%
2022/08/03	98.3	55.93	1	56.60	55.80	97.3	581	16.75%
2022/08/02	47.1	59.43	1	59.60	59.20	46.1	567	8.12%
2022/08/01	11.1	60.45	2	60.40	60.30	9.1	554	1.64%
2022/07/29	11	61.06	0	0.00	61.00	11	556	1.98%
2022/07/28	14	61.71	0	0.00	61.40	14	549	2.55%
2022/07/27	1	61.10	23	61.09	61.40	-22	546	-4.02%
2022/07/26	5	61.34	1	61.70	61.20	4	541	0.74%
2022/07/25	7	61.04	0	0.00	61.30	7	543	1.29%
2022/07/22	10	61.79	3	61.53	61.80	7	539	1.30%
2022/07/21	22	61.85	3	62.20	62.20	19	556	3.41%
2022/07/20	42	61.07	16	61.11	61.10	26	551	4.72%
2022/07/19	19	59.66	4	60.15	60.50	15	545	2.75%
2022/07/18	9	59.02	2	58.70	59.30	7	532	1.31%
2022/07/15	19	57.89	0	0.00	58.00	19	525	3.61%
2022/07/14	104	58.23	4	58.65	58.20	100	511	19.54%	大買/
2022/07/13	5	62.14	6	62.22	62.20	-1	463	-0.22%
2022/07/12	42.7	61.40	1	59.50	60.70	41.7	466	8.92%
2022/07/11	0	0.00	5	65.00	64.90	-5	446	-1.12%
2022/07/08	5	65.26	1	65.40	64.70	4	452	0.88%
2022/07/07	9	64.67	0	0.00	64.50	9	455	1.98%
2022/07/06	62	64.07	1	64.20	64.30	61	459	13.29%
2022/07/05	3.1	65.13	0	0.00	65.80	3.1	461	0.67%
2022/07/04	6	65.85	0	0.00	65.90	6	470	1.28%
2022/07/01	14.2	66.98	5	67.02	66.00	9.2	483	1.90%
2022/06/30	18	69.27	5	69.04	68.80	13	488	2.66%
2022/06/29	17	70.86	11	71.28	70.50	6	491	1.22%
2022/06/28	23	71.60	17	71.50	71.30	6	497	1.21%
2022/06/27	17	70.70	1.2	71.62	71.70	15.8	507	3.11%
2022/06/24	0	0.00	33	69.98	70.50	-33	514	-6.42%
2022/06/23	0	0.00	1	68.90	67.90	-1	505	-0.20%
2022/06/22	6	67.73	8	67.26	67.20	-2	513	-0.39%
2022/06/21	0	0.00	5	67.40	67.50	-5	521	-0.96%
2022/06/20	4	66.43	0	0.00	66.00	4	536	0.75%
2022/06/17	8	66.49	3	66.57	66.10	5	550	0.91%
2022/06/16	26	68.15	6	67.93	67.30	20	564	3.54%
2022/06/15	2	68.70	8	68.65	68.50	-6	606	-0.99%
2022/06/13	8	67.03	0	0.00	67.30	8	669	1.20%
2022/06/10	1	68.50	2	68.40	68.60	-1	713	-0.14%
2022/06/09	2	68.95	2	68.90	68.90	0	777	0.00%
2022/06/08	8	69.10	6	69.17	68.90	2	792	0.25%
2022/06/07	1	68.10	31	68.14	69.00	-30	799	-3.75%
2022/06/06	7	67.94	27	67.84	67.80	-20	807	-2.48%
2022/06/02	6	67.83	6	68.00	67.70	0	826	0.00%
2022/06/01	18	68.14	26	68.50	68.10	-8	846	-0.95%
2022/05/31	1.9	67.89	22	67.68	67.90	-20.1	842	-2.39%
2022/05/30	12	66.52	3	66.27	66.90	9	842	1.07%
2022/05/27	7.2	64.86	1	65.10	64.80	6.2	844	0.73%
2022/05/26	49	65.11	1	64.20	64.20	48	847	5.67%
2022/05/25	1	65.50	2	65.60	65.40	-1	854	-0.12%
2022/05/24	28	65.51	1	65.60	65.70	27	864	3.12%
2022/05/23	24	65.55	1	65.60	66.30	23	877	2.62%
2022/05/20	7	65.97	3	65.93	65.80	4	887	0.45%
2022/05/19	3	65.87	3	65.57	66.10	0	892	0.00%
2022/05/18	8	66.53	15	66.33	66.80	-7	906	-0.77%
2022/05/17	15	66.97	3	66.90	66.90	12	909	1.32%
2022/05/16	8	66.24	20	66.07	66.10	-12	916	-1.31%
2022/05/13	14	65.23	3	65.53	65.70	11	923	1.19%
2022/05/12	10	63.62	13	63.89	63.10	-3	921	-0.33%
2022/05/11	11	65.05	3	65.03	64.70	8	918	0.87%
2022/05/10	27.1	63.23	3	64.10	64.20	24.1	920	2.62%
2022/05/09	9.5	64.14	13	64.22	64.60	-3.6	911	-0.39%
2022/05/06	34.1	65.95	17	65.83	66.00	17.1	901	1.90%
2022/05/05	12	67.09	11	67.09	67.50	1	889	0.11%
2022/05/04	0	0.00	10	67.19	67.20	-10	904	-1.11%
2022/04/29	19.1	67.17	2	67.00	67.10	17.1	927	1.84%
2022/04/28	28	66.16	0.4	66.30	66.80	27.6	933	2.96%
2022/04/27	69	66.26	3	65.90	66.20	66	935	7.06%
2022/04/26	38	68.54	0	0.00	68.30	38	924	4.11%
2022/04/25	21.1	69.34	0	0.00	68.50	21.1	934	2.26%
2022/04/22	3	71.90	8	71.96	71.80	-5	951	-0.53%
2022/04/21	24	71.65	8	72.09	71.60	16	973	1.64%
2022/04/20	18	69.89	9	70.11	70.90	9	989	0.91%
2022/04/19	11	69.82	5	70.14	70.00	6	992	0.60%
2022/04/18	37	69.90	0	0.00	69.80	37	1,004	3.68%
2022/04/15	27.1	71.19	0	0.00	71.00	27.1	1,002	2.71%
2022/04/14	52	72.90	1	72.90	72.60	51	1,012	5.04%
2022/04/13	14	72.89	8	72.85	73.50	6	1,024	0.59%
2022/04/11	50	73.80	9	73.56	72.70	41	1,050	3.90%
2022/04/08	117	72.96	14	72.56	73.10	103	1,045	9.85%	大買/鉅額交易
2022/04/07	9	73.59	30	73.80	72.80	-21	1,038	-2.02%
2022/04/06	31	72.71	21.1	73.20	73.30	9.9	1,025	0.96%
2022/04/01	5	71.96	29	71.84	71.90	-24	1,020	-2.35%
2022/03/31	12	71.92	23	71.89	71.90	-11	1,017	-1.08%
2022/03/30	18	71.63	28	71.32	71.90	-10	1,014	-0.99%
2022/03/29	15	69.45	2	69.60	69.30	13	1,007	1.29%
2022/03/28	10	70.35	12	70.13	70.00	-2	991	-0.20%
2022/03/25	16	70.76	2	70.60	70.20	14	983	1.42%
2022/03/24	36	71.08	34	70.56	71.10	2	976	0.20%
2022/03/23	15	70.65	29	70.84	70.80	-14	973	-1.44%
2022/03/22	17	70.04	1	70.40	70.30	16	961	1.66%
2022/03/21	32	70.28	4	70.18	70.20	28	949	2.95%
2022/03/18	16.2	70.67	24	70.08	71.40	-7.8	933	-0.84%
2022/03/17	47.6	67.95	3	68.27	68.00	44.6	893	5.00%
2022/03/16	82	67.06	13	67.38	67.50	69	861	8.01%
2022/03/15	80.1	66.89	9	66.92	66.80	71.1	842	8.45%
2022/03/14	196.6	69.66	4	69.28	68.90	192.6	799	24.09%	大買/鉅額交易
2022/03/11	35.1	72.92	0	0.00	72.80	35.1	754	4.65%
2022/03/10	13	73.46	2	73.80	73.70	11	748	1.47%
2022/03/09	20.1	72.34	2	72.40	72.90	18.1	744	2.43%
2022/03/08	28.3	72.18	4	72.70	73.00	24.3	739	3.29%
2022/03/07	46	74.31	4	74.53	74.20	42	737	5.69%
2022/03/04	0.5	77.80	1	77.60	77.80	-0.5	747	-0.07%
2022/03/03	5	78.04	2	78.05	78.10	3	762	0.39%
2022/03/02	103.3	78.38	3	77.97	78.40	100.3	771	13.00%	大買/
2022/03/01	9	78.23	2	78.45	78.40	7	769	0.91%
2022/02/25	31	77.58	5	76.90	78.30	26	799	3.26%
2022/02/24	16	77.93	4	77.93	77.50	12	796	1.51%
2022/02/23	45	78.89	1	78.80	78.70	44	790	5.56%
2022/02/22	9	79.58	0	0.00	79.50	9	786	1.14%
2022/02/21	2	80.25	0	0.00	80.20	2	789	0.25%
2022/02/18	10	79.61	4	80.15	80.50	6	804	0.75%
2022/02/17	10	80.47	4	81.10	80.50	6	791	0.76%
2022/02/16	9	80.49	1	80.50	80.80	8	797	1.00%
2022/02/15	3	80.47	0	0.00	80.60	3	796	0.38%
2022/02/14	2	80.15	0	0.00	80.40	2	791	0.25%
2022/02/11	1	81.00	2	81.00	81.50	-1	793	-0.13%
2022/02/10	11	81.03	0	0.00	81.50	11	797	1.38%
2022/02/09	4	81.28	1	81.80	81.80	3	793	0.38%
2022/02/08	1	81.50	1	81.80	81.80	0	813	0.00%
2022/02/07	1	80.80	3	80.87	81.80	-2	834	-0.24%
2022/01/26	11.1	79.14	0.6	79.30	80.00	10.5	840	1.25%
2022/01/25	10	80.19	3	79.70	79.50	7	841	0.83%
2022/01/24	5	80.96	0	0.00	82.00	5	835	0.60%
2022/01/21	1	82.20	0	0.00	82.10	1	847	0.12%
2022/01/20	0	0.00	0.1	83.60	83.60	-0.1	852	-0.01%
2022/01/19	0	0.00	1	83.30	82.90	-1	857	-0.12%
2022/01/18	0	0.00	14	84.10	84.30	-14	865	-1.62%
2022/01/17	5	82.84	0	0.00	82.90	5	901	0.55%
2022/01/14	53	83.56	5.3	83.98	84.80	47.8	882	5.41%
2022/01/13	0	0.00	12	84.62	83.40	-12	867	-1.38%
2022/01/12	2	83.10	0.1	83.60	83.80	1.9	859	0.22%
2022/01/11	17	83.23	18	83.78	84.10	-1	860	-0.12%
2022/01/10	0	0.00	7.2	82.61	83.30	-7.2	854	-0.84%
2022/01/07	3.2	83.34	1.6	84.31	81.90	1.6	862	0.19%
2022/01/06	11	83.01	16	83.74	83.90	-5	852	-0.59%
2022/01/05	16	82.63	18	83.41	82.50	-2	843	-0.24%
2022/01/04	1	81.10	4	81.68	81.40	-3	825	-0.36%
2022/01/03	7	81.00	5	82.06	80.60	2	829	0.24%
2021/12/30	9	81.12	1	81.60	81.70	8	837	0.95%
2021/12/29	1	81.10	0	0.00	81.30	1	862	0.12%
2021/12/28	8	80.65	0	0.00	81.20	8	888	0.90%
2021/12/27	9.1	80.77	0	0.00	80.60	9.1	913	1.00%
2021/12/24	0	0.00	2	81.10	80.90	-2	928	-0.22%
2021/12/23	12	80.99	0	0.00	81.20	12	931	1.29%
2021/12/22	0	0.00	11	81.30	81.50	-11	936	-1.17%
2021/12/21	1.1	80.37	0	0.00	81.10	1.1	950	0.12%
2021/12/20	1	80.70	0	0.00	80.50	1	957	0.10%
2021/12/16	3	80.47	0	0.00	80.70	3	962	0.31%
2021/12/15	8	81.59	2.3	81.56	81.00	5.7	971	0.59%
2021/12/14	4	81.25	8	81.90	82.00	-4	1,016	-0.39%
2021/12/13	4	81.98	1	82.60	81.60	3	1,047	0.29%
2021/12/10	4	82.08	6	82.52	82.00	-2	1,050	-0.19%
2021/12/09	7.1	82.31	9	82.13	82.30	-1.9	1,074	-0.18%
2021/12/08	2	80.60	7	81.09	81.20	-5	1,091	-0.46%
2021/12/07	11	80.86	21	81.03	80.70	-10	1,103	-0.91%
2021/12/06	10.7	79.29	11	78.97	79.00	-0.3	1,120	-0.03%
2021/12/03	10.1	77.80	3	78.10	78.20	7.1	1,145	0.62%
2021/12/02	23	77.46	2	77.65	77.60	21	1,158	1.81%
2021/12/01	113	77.32	7	76.94	77.60	106	1,179	8.98%	大買/鉅額交易
2021/11/30	59.1	77.49	10	77.62	77.80	49.1	1,207	4.07%
2021/11/29	19.1	78.23	5	79.10	78.10	14.1	1,185	1.19%
2021/11/26	8.1	79.90	0	0.00	80.00	8.1	1,180	0.69%
2021/11/25	6	81.00	5	81.14	81.00	1	1,179	0.08%
2021/11/24	13.1	80.25	6	80.25	80.40	7.1	1,180	0.60%
2021/11/23	6	81.77	0	0.00	81.40	6	1,153	0.52%
2021/11/22	7	81.31	1	81.70	82.30	6	1,148	0.52%
2021/11/19	5	81.84	0	0.00	81.70	5	1,149	0.43%
2021/11/18	25	81.74	2	82.30	81.80	23	1,150	2.00%
2021/11/17	7	82.60	1	82.80	82.20	6	1,145	0.52%
2021/11/16	5	83.40	2	83.40	83.30	3	1,138	0.26%
2021/11/15	24.2	81.97	1	82.00	82.90	23.2	1,144	2.02%
2021/11/12	2	83.30	2	83.20	82.80	0	1,147	0.00%
2021/11/11	4	83.55	3	83.60	83.20	1	1,189	0.08%
2021/11/10	6	84.32	8	84.23	84.30	-2	1,206	-0.17%
2021/11/09	17	84.54	11	84.59	84.60	6	1,210	0.50%
2021/11/08	6	85.42	7	85.30	85.20	-1	1,220	-0.08%
2021/11/05	17	85.28	14	85.59	85.60	3	1,242	0.24%
2021/11/04	3	86.50	13.3	87.26	86.50	-10.3	1,260	-0.81%
2021/11/03	6	85.23	2	85.75	85.90	4	1,249	0.32%
2021/11/02	1.1	84.62	4	84.38	84.90	-2.9	1,254	-0.23%
2021/11/01	9	84.97	18	85.51	84.50	-9	1,270	-0.71%
2021/10/29	0	0.00	29	86.00	86.40	-29	1,294	-2.24%
2021/10/28	1	84.60	24	85.14	84.90	-23	1,305	-1.76%
2021/10/27	2	84.85	18	84.93	84.40	-16	1,323	-1.21%
2021/10/26	2	84.05	1.2	84.00	84.20	0.8	1,325	0.06%
2021/10/25	6	82.62	3.5	84.00	82.90	2.5	1,315	0.19%
2021/10/22	1	79.60	14	79.40	79.90	-13	1,288	-1.01%
2021/10/21	25.2	79.12	23	79.90	78.80	2.2	1,315	0.17%
2021/10/20	3	79.70	1	81.00	80.00	2	1,323	0.15%
2021/10/19	27.1	78.98	10	79.04	79.10	17.1	1,331	1.28%
2021/10/18	6	76.90	1	77.50	77.70	5	1,333	0.37%
2021/10/15	13	77.00	10	76.90	76.90	3	1,352	0.22%
2021/10/14	25	76.79	19	76.24	76.20	6	1,373	0.44%
2021/10/13	23	77.87	19	77.17	77.20	4	1,385	0.29%
2021/10/12	27	77.79	26	77.87	77.80	1	1,413	0.07%
2021/10/08	27	78.72	27.4	78.69	78.60	-0.4	1,454	-0.03%
2021/10/07	39	78.12	37	78.05	78.00	2	1,488	0.13%
2021/10/06	114.4	76.60	37	76.24	76.20	77.4	1,526	5.07%	大買/
2021/10/05	45	76.14	40	76.88	77.30	5	1,529	0.33%
2021/10/04	32	76.47	60	77.17	76.90	-28	1,533	-1.83%
2021/10/01	54	80.04	37.1	78.71	78.70	16.9	1,537	1.10%
2021/09/30	33	81.58	26	81.26	81.20	7	1,594	0.44%
2021/09/29	144	81.37	47	81.10	81.00	97	1,693	5.73%	大買/
2021/09/28	46	82.80	37	82.90	82.90	9	1,709	0.53%
2021/09/27	30	83.93	27	83.85	83.80	3	1,719	0.17%
2021/09/24	31	84.33	27	83.90	83.90	4	1,730	0.23%
2021/09/23	22	84.20	16	84.00	84.00	6	1,730	0.35%
2021/09/22	29	84.38	25	83.66	83.60	4	1,748	0.23%
2021/09/17	26	84.15	31	86.25	86.80	-5	1,763	-0.28%
2021/09/16	52	85.00	26	83.74	83.80	26	1,765	1.47%
2021/09/15	12	87.30	10	87.34	87.20	2	1,741	0.11%
2021/09/14	46	88.07	20	87.68	87.50	26	1,755	1.48%
2021/09/13	20	87.57	17	88.38	88.20	3	1,742	0.17%
2021/09/10	52	87.81	8	87.94	87.30	44	1,747	2.52%
2021/09/09	10.3	87.14	6	87.50	87.00	4.3	1,912	0.22%
2021/09/08	9	86.08	20	86.64	86.80	-11	1,921	-0.57%
2021/09/07	15	86.07	8	86.14	85.80	7	1,940	0.36%
2021/09/06	4.2	85.98	24	85.83	86.00	-19.8	2,020	-0.98%
2021/09/03	6.1	86.17	40.1	86.58	87.30	-34	2,010	-1.69%
2021/09/01	7	83.23	5	83.20	83.50	2	2,021	0.10%
2021/08/31	21	83.09	3	82.20	83.90	18	2,089	0.86%
2021/08/30	10.3	83.32	0.1	84.20	83.90	10.2	2,134	0.48%
2021/08/27	4	83.45	4	83.30	82.90	0	2,195	0.00%
2021/08/26	21	82.80	3	83.00	83.00	18	2,352	0.77%
2021/08/25	3.2	82.03	13	82.69	82.70	-9.8	2,354	-0.42%
2021/08/24	5.3	82.72	12	82.91	82.60	-6.7	2,356	-0.28%
2021/08/23	8.3	81.96	5	82.30	82.60	3.3	2,360	0.14%
2021/08/20	38.4	81.16	1	82.50	82.50	37.4	2,362	1.58%
2021/08/19	8	81.88	0	0.00	82.00	8	2,362	0.34%
2021/08/18	10	84.40	8	82.65	84.50	2	2,362	0.08%
2021/08/17	27.1	82.41	11	82.86	81.50	16.1	2,372	0.68%
2021/08/16	52.2	84.29	11	84.62	84.40	41.2	2,344	1.76%
2021/08/13	8	86.54	7	86.94	86.40	1	2,332	0.04%
2021/08/12	42	85.96	4	85.93	86.10	38	2,331	1.63%
2021/08/11	14	84.91	1	84.10	85.40	13	2,334	0.56%
2021/08/10	114	84.47	5	84.24	85.30	109	2,355	4.63%	大買/鉅額交易
2021/08/09	70.1	87.40	0	0.00	87.00	70.1	2,371	2.96%
2021/08/06	13.2	88.00	4	89.33	88.70	9.2	2,388	0.38%
2021/08/05	5.1	88.07	0	0.00	88.00	5.1	2,422	0.21%
2021/08/04	3	88.00	35	89.77	90.00	-32	2,450	-1.31%
2021/08/03	3	86.97	13	88.66	87.00	-10	2,482	-0.40%
2021/08/02	51	90.07	3	89.77	89.70	48	2,508	1.91%
2021/07/30	1	91.80	3	92.07	92.70	-2	2,495	-0.08%
2021/07/29	1	91.00	0	0.00	91.50	1	2,503	0.04%
2021/07/28	2	89.85	2	88.90	90.20	0	2,496	0.00%
2021/07/27	12	90.54	4	91.13	91.00	8	2,504	0.32%
2021/07/26	5	92.50	2	93.10	92.90	3	2,488	0.12%
2021/07/23	6	93.17	7	93.33	92.90	-1	2,503	-0.04%
2021/07/22	27	91.55	0	0.00	91.50	27	2,493	1.08%
2021/07/21	12.3	90.95	1	92.90	90.90	11.3	2,496	0.45%
2021/07/20	37.2	91.89	1	94.00	92.20	36.2	2,494	1.45%
2021/07/19	2	94.45	0	0.00	94.60	2	2,478	0.08%
2021/07/16	32.1	95.48	0	0.00	95.80	32.1	2,523	1.27%
2021/07/15	37.3	96.39	1	96.20	96.70	36.3	2,539	1.43%
2021/07/14	13	97.15	0	0.00	97.00	13	2,542	0.51%
2021/07/13	7.4	98.08	4	98.05	99.00	3.4	2,559	0.13%
2021/07/12	51.4	100.87	26	100.91	99.50	25.4	2,663	0.95%
2021/07/09	5	103.10	24	103.27	102.50	-19	2,816	-0.67%
2021/07/08	10	106.00	17	105.47	104.00	-7	2,880	-0.24%
2021/07/07	2	104.75	7	106.79	106.00	-5	2,915	-0.17%
2021/07/06	2	105.75	32.2	106.63	105.50	-30.2	2,884	-1.05%
2021/07/05	3.1	99.94	2.5	101.42	100.50	0.6	2,801	0.02%
2021/07/02	18.7	99.12	2	99.40	100.00	16.7	2,827	0.59%
2021/07/01	8.1	100.30	0	0.00	100.00	8.1	2,862	0.28%
2021/06/30	21	100.98	1	102.00	102.00	20	2,858	0.70%
2021/06/29	3.2	100.23	50.1	100.30	100.00	-46.9	2,865	-1.64%
2021/06/28	6.2	102.24	49	103.47	103.00	-42.8	2,859	-1.50%
2021/06/25	3	102.83	25.3	106.10	101.00	-22.3	2,847	-0.78%
2021/06/24	1	100.50	0	0.00	100.50	1	2,812	0.04%
2021/06/23	0.1	100.00	7	100.93	101.00	-7	2,826	-0.25%
2021/06/22	1.2	98.09	0	0.00	99.30	1.2	2,829	0.04%
2021/06/21	2	97.50	1	98.70	98.90	1	2,816	0.04%
2021/06/18	8	103.31	12.1	104.38	100.00	-4.1	2,800	-0.15%
2021/06/17	1	100.50	4	101.13	99.90	-3	2,628	-0.11%
2021/06/16	3	100.03	20	100.50	100.50	-17	2,603	-0.65%
2021/06/15	3.1	99.59	35.1	99.18	101.50	-32	2,567	-1.25%
2021/06/11	15	93.73	3	94.37	93.90	12	2,493	0.48%
2021/06/10	37.1	94.45	0	0.00	94.50	37.1	2,490	1.49%
2021/06/09	13	95.83	2	96.55	96.30	11	2,474	0.44%
2021/06/08	18	98.04	0	0.00	98.00	18	2,460	0.73%
2021/06/07	2	101.74	22	102.05	103.50	-20	2,428	-0.82%
2021/06/04	8	99.53	2	99.55	98.80	6	2,406	0.25%
2021/06/03	5	99.32	67.3	102.59	102.50	-62.3	2,379	-2.62%
2021/06/02	10	94.51	1	95.10	94.50	9	2,238	0.40%
2021/06/01	2	94.70	0.1	94.40	94.30	1.9	2,241	0.09%
2021/05/31	0	0.00	2.8	95.87	95.50	-2.8	2,254	-0.12%
2021/05/28	2	95.30	7	96.20	94.30	-5	2,267	-0.22%
2021/05/27	1	94.80	17	94.93	94.20	-16	2,282	-0.70%
2021/05/26	0	0.00	1	94.20	94.80	-1	2,308	-0.04%
2021/05/25	3	93.03	2	93.60	94.10	1	2,328	0.04%
2021/05/24	0	0.00	15.1	94.00	95.10	-15.1	2,332	-0.65%
2021/05/21	11.1	91.68	1	91.80	91.60	10.1	2,342	0.43%
2021/05/20	0.1	88.70	7	89.79	89.80	-7	2,371	-0.29%
2021/05/19	0	0.00	8	90.26	89.30	-8	2,406	-0.33%
2021/05/18	10	84.31	11.2	87.53	90.00	-1.2	2,454	-0.05%
2021/05/17	37	83.42	23	82.52	84.20	14	2,459	0.57%
2021/05/14	5	90.80	10	90.50	90.00	-5	2,431	-0.21%
2021/05/13	11	90.88	12	90.48	89.90	-1	2,450	-0.04%
2021/05/12	20	88.96	24	94.86	87.60	-4	2,442	-0.16%
2021/05/11	34	99.31	57.5	100.28	96.90	-23.5	2,444	-0.96%
2021/05/10	6	98.82	20.1	99.01	98.90	-14.1	2,390	-0.59%
2021/05/07	0	0.00	7	96.04	96.10	-7	2,450	-0.29%
2021/05/06	13.1	93.49	7	94.66	93.00	6.1	2,477	0.25%
2021/05/05	14	91.24	0.2	91.40	92.00	13.8	2,493	0.55%
2021/05/04	4	91.38	38	91.99	92.40	-34	2,542	-1.34%
2021/05/03	1	94.20	2	95.65	94.60	-1	2,586	-0.04%
2021/04/29	7	94.69	2	96.50	96.80	5	2,624	0.19%
2021/04/28	0	96.00	4	96.78	96.90	-4	2,668	-0.15%
2021/04/27	5.2	97.82	2	96.90	96.80	3.2	2,800	0.11%
2021/04/26	2	95.30	3	96.57	97.40	-1	2,917	-0.03%
2021/04/23	1	97.00	8	97.00	97.10	-7	3,030	-0.23%
2021/04/22	21.2	96.19	5.3	97.34	96.10	15.9	3,165	0.50%
2021/04/21	3	97.77	54	97.04	98.00	-51	3,283	-1.55%
2021/04/20	7.1	96.75	2	96.50	97.00	5.1	3,328	0.15%
2021/04/19	37	96.21	5	96.82	97.30	32	3,348	0.96%
2021/04/16	43.1	96.81	16.2	95.59	95.10	26.9	3,380	0.79%
2021/04/15	2	96.55	135	95.27	96.60	-133	3,278	-4.06%	大賣/鉅額交易
2021/04/14	16.1	88.80	72.2	88.95	87.90	-56.1	3,111	-1.80%
2021/04/13	13.1	86.80	59	87.73	85.80	-46	3,043	-1.51%
2021/04/12	12	85.38	15	86.36	86.60	-3	2,995	-0.10%
2021/04/09	2	84.70	8	84.54	84.60	-6	2,966	-0.20%
2021/04/08	7.2	83.82	34	84.39	83.20	-26.8	2,965	-0.90%
2021/04/07	1	84.60	65.2	84.09	84.80	-64.2	2,924	-2.20%
2021/04/06	21	80.70	5	80.90	80.60	16	2,902	0.55%
2021/04/01	7	80.27	7.5	80.13	80.60	-0.5	2,904	-0.02%
2021/03/31	6.1	80.32	4	81.15	81.30	2.1	2,890	0.07%
2021/03/30	3	80.57	88	80.64	80.90	-85	2,883	-2.95%
2021/03/29	98	80.47	12.1	80.39	80.50	85.9	2,872	2.99%
2021/03/26	1.1	78.66	2	79.65	79.70	-0.9	2,878	-0.03%
2021/03/25	40.2	79.13	0	0.00	78.50	40.2	2,863	1.40%
2021/03/24	2	80.40	2	80.60	80.70	0	2,847	0.00%
2021/03/23	4	79.83	5	80.60	80.50	-1	2,850	-0.04%
2021/03/22	7	79.56	1	80.30	79.90	6	2,842	0.21%
2021/03/19	13	79.33	1	79.90	79.90	12	2,836	0.42%
2021/03/18	5	80.40	0	0.00	80.50	5	2,835	0.18%
2021/03/17	24	79.90	0	0.00	80.60	24	2,831	0.85%
2021/03/16	11	80.26	1	80.60	80.50	10	2,831	0.35%
2021/03/15	2.4	81.38	21	81.11	81.30	-18.6	2,845	-0.65%
2021/03/12	8.3	81.52	0	0.00	81.70	8.3	2,849	0.29%
2021/03/11	2	82.60	14	83.01	82.90	-12	2,845	-0.42%
2021/03/10	9.3	79.57	1	79.40	79.30	8.3	2,825	0.29%
2021/03/09	40.1	79.73	5	80.34	80.50	35.1	2,804	1.25%
2021/03/08	6	82.07	1	81.80	81.80	5	2,784	0.18%
2021/03/05	0	0.00	10	83.03	82.90	-10	2,769	-0.36%
2021/03/04	4	81.78	1	81.80	82.90	3	2,776	0.11%
2021/03/02	1.1	82.78	0	0.00	81.90	1.1	2,773	0.04%
2021/02/26	2.5	83.70	0	0.00	83.10	2.5	2,782	0.09%
2021/02/25	6.3	85.08	2	85.25	85.00	4.3	2,778	0.15%
2021/02/24	30	86.06	11	86.07	86.20	19	2,762	0.69%
2021/02/23	1	86.00	35	86.33	86.80	-34	2,755	-1.23%
2021/02/22	9	86.08	5	86.00	85.70	4	2,763	0.14%
2021/02/19	1	87.60	53	86.47	87.60	-52	2,740	-1.90%
2021/02/18	19	85.14	31	85.22	85.60	-12	2,709	-0.44%
2021/02/17	3	81.57	22	83.06	83.80	-19	2,662	-0.71%
2021/02/05	14	81.07	1	82.50	81.00	13	2,626	0.49%
2021/02/04	2	81.35	29.1	81.91	82.00	-27.1	2,629	-1.03%
2021/02/03	0	0.00	80.1	80.93	81.20	-80.1	2,661	-3.01%
2021/02/02	2	79.90	30.1	79.94	80.70	-28.1	2,721	-1.03%
2021/02/01	23	77.61	2	77.60	77.00	21	2,666	0.79%
2021/01/29	44.5	78.36	18	79.01	77.60	26.5	2,658	1.00%
2021/01/28	14	80.11	9	80.98	81.00	5	2,558	0.20%
2021/01/27	14	80.62	5	80.92	81.50	9	2,516	0.36%
2021/01/26	0	0.00	39	80.32	81.10	-39	2,496	-1.56%
2021/01/25	10	78.13	5	78.70	79.70	5	2,483	0.20%
2021/01/22	20	79.54	14	80.00	79.90	6	2,429	0.25%
2021/01/21	28	79.88	29	79.56	79.40	-1	2,386	-0.04%
2021/01/20	15	80.25	79	81.93	79.90	-64	2,326	-2.75%
2021/01/19	28	80.54	15	81.98	80.30	13	2,205	0.59%
2021/01/18	18	78.01	76.3	79.17	79.90	-58.3	2,096	-2.78%
2021/01/15	86.3	77.17	29.2	77.19	77.20	57.1	1,963	2.91%
2021/01/14	9.2	79.16	288.2	79.58	80.30	-279	1,868	-14.93%	大賣/鉅額交易
2021/01/13	12	76.90	77.6	76.51	76.30	-65.6	1,736	-3.78%
2021/01/12	1	75.20	151	75.52	75.40	-150	1,660	-9.04%	大賣/鉅額交易
2021/01/11	28.1	74.06	47	74.89	74.90	-18.9	1,612	-1.17%
2021/01/08	42	70.82	29	72.64	73.30	13	1,595	0.81%
2021/01/07	17	70.94	5	71.26	71.50	12	1,703	0.70%
2021/01/06	25	71.36	4	70.95	71.20	21	1,692	1.24%
2021/01/05	70	72.12	6	72.90	72.90	64	1,676	3.82%
2021/01/04	2.5	73.22	17	73.08	72.90	-14.5	1,672	-0.87%
2020/12/31	1	72.50	3	73.50	74.00	-2	1,665	-0.12%
2020/12/30	4	72.65	0	0.00	72.80	4	1,653	0.24%
2020/12/29	25	74.06	11	74.14	73.60	14	1,658	0.84%
2020/12/28	7	72.76	3	72.83	72.80	4	1,629	0.25%
2020/12/25	2	71.90	0	0.00	72.00	2	1,619	0.12%
2020/12/24	13.2	71.92	0	0.00	71.90	13.2	1,613	0.82%
2020/12/23	14	71.99	11	71.92	72.00	3	1,620	0.19%
2020/12/22	15	72.84	19	74.11	71.90	-4	1,640	-0.24%
2020/12/21	4.1	72.63	7	72.56	73.00	-2.9	1,647	-0.18%
2020/12/18	24	71.95	0	0.00	71.80	24	1,672	1.44%
2020/12/17	7	72.54	0	0.00	72.50	7	1,683	0.42%
2020/12/16	10	72.95	1	72.80	73.20	9	1,699	0.53%
2020/12/15	11	73.05	7	73.10	72.90	4	1,699	0.24%
2020/12/14	55	73.70	20	73.70	73.60	35	1,720	2.03%
2020/12/11	10	72.30	10	72.05	72.10	0	1,749	0.00%
2020/12/10	24	72.44	1	72.00	72.50	23	1,768	1.30%
2020/12/09	31	72.61	1	72.40	73.20	30	1,782	1.68%
2020/12/08	27	73.57	1	73.00	73.30	26	1,779	1.46%
2020/12/07	34	73.65	9	73.62	73.60	25	1,786	1.40%
2020/12/04	18	73.83	0	0.00	74.80	18	1,819	0.99%
2020/12/03	46	73.80	0	0.00	74.40	46	1,838	2.50%
2020/12/02	19	74.41	1	75.00	74.30	18	1,873	0.96%
2020/12/01	5	75.08	18	74.88	75.20	-13	1,901	-0.68%
2020/11/30	4	74.78	1	74.80	75.00	3	1,988	0.15%
2020/11/27	119	74.41	0	0.00	74.90	119	2,049	5.81%	大買/鉅額交易
2020/11/26	10	75.92	3	75.80	75.90	7	2,053	0.34%
2020/11/25	7	77.06	5	77.74	76.30	2	2,088	0.10%
2020/11/24	2	75.60	38.1	76.78	76.60	-36.1	2,142	-1.68%
2020/11/23	4	75.00	2	75.45	75.30	2	2,334	0.09%
2020/11/20	25	75.70	5	76.08	75.40	20	2,428	0.82%
2020/11/19	2	75.85	50	75.78	75.50	-48	2,537	-1.89%
2020/11/18	30	75.12	57	74.11	73.80	-27	2,565	-1.05%
2020/11/17	28	74.85	28	74.40	74.40	0	2,595	0.00%
2020/11/16	26	75.35	22	74.69	74.50	4	2,662	0.15%
2020/11/13	3	75.43	9.5	75.27	74.90	-6.5	2,705	-0.24%
2020/11/12	3	75.57	63	75.94	75.80	-60	2,743	-2.19%
2020/11/11	5	76.12	54.6	75.81	76.20	-49.6	2,819	-1.76%
2020/11/10	22	73.72	131	74.68	73.40	-109	2,783	-3.92%	大賣/鉅額交易
2020/11/09	3	70.83	11	70.99	70.90	-8	2,812	-0.28%
2020/11/06	19	71.06	20	71.10	70.90	-1	3,025	-0.03%
2020/11/05	5	70.82	2	71.25	71.00	3	3,152	0.10%
2020/11/04	3	70.30	6	70.72	70.90	-3	3,262	-0.09%
2020/11/03	4	70.20	11	70.83	70.70	-7	3,532	-0.20%
2020/11/02	18	68.67	2	69.00	68.80	16	3,758	0.43%
2020/10/30	27	70.40	3	70.10	70.80	24	3,734	0.64%
2020/10/29	11	71.24	6	71.30	71.80	5	3,788	0.13%
2020/10/28	10	71.40	2	71.40	72.50	8	3,826	0.21%
2020/10/27	3	71.57	1	71.90	72.60	2	3,854	0.05%
2020/10/26	17	72.10	3	72.20	72.00	14	3,861	0.36%
2020/10/23	1	73.20	3	73.43	73.20	-2	3,861	-0.05%
2020/10/22	9	72.96	7	74.36	72.80	2	3,901	0.05%
2020/10/21	4	72.98	27	74.01	74.30	-23	3,858	-0.60%
2020/10/20	16	72.20	1	72.70	72.00	15	3,826	0.39%
2020/10/19	14	72.49	15	72.98	72.50	-1	3,826	-0.03%
2020/10/16	10	73.15	48	72.82	72.20	-38	3,828	-0.99%
2020/10/15	13	72.89	187	72.54	74.10	-174	3,765	-4.62%	大賣/鉅額交易
2020/10/14	33	68.29	30	68.41	68.40	3	3,619	0.08%
2020/10/13	30	67.70	31	68.32	68.30	-1	3,646	-0.03%
2020/10/12	38	67.40	26	67.14	67.20	12	3,684	0.33%
2020/10/08	13	68.17	52	68.38	68.30	-39	3,692	-1.06%
2020/10/07	30	67.93	26	67.95	68.10	4	3,692	0.11%
2020/10/06	3	67.93	7	68.04	68.00	-4	3,692	-0.11%
2020/10/05	32	66.99	11	67.19	66.90	21	3,704	0.57%
2020/09/30	11	65.84	13	66.72	67.60	-2	3,716	-0.05%
2020/09/29	25	65.87	11	65.79	65.80	14	3,726	0.38%
2020/09/28	6	65.00	11	65.65	65.80	-5	3,775	-0.13%
2020/09/25	48.1	64.70	6	66.33	64.30	42.1	3,785	1.11%
2020/09/24	50.5	66.65	3	66.53	65.80	47.5	3,782	1.26%
2020/09/23	53.1	68.08	0	0.00	68.10	53.1	3,769	1.41%
2020/09/22	15	68.41	9	68.57	68.60	6	3,749	0.16%
2020/09/21	20	69.68	5	70.24	69.50	15	3,736	0.40%
2020/09/18	5	69.16	10	69.21	69.30	-5	3,732	-0.13%
2020/09/17	4	68.53	11	68.85	68.90	-7	3,730	-0.19%
2020/09/16	32.4	68.16	30	68.45	68.60	2.4	3,711	0.06%
2020/09/15	13	68.35	0	0.00	69.40	13	3,678	0.35%
2020/09/14	27.5	68.19	63	67.72	68.10	-35.5	3,670	-0.97%
2020/09/11	21	69.47	6	69.95	68.70	15	3,672	0.41%
2020/09/10	25	69.73	1	69.80	69.80	24	3,677	0.65%
2020/09/09	63	70.17	1	71.70	70.00	62	3,676	1.69%
2020/09/08	33	70.94	3	71.20	70.60	30	3,669	0.82%
2020/09/07	55	73.04	13	72.48	72.00	42	3,688	1.14%
2020/09/04	63	74.88	7	75.14	74.90	56	3,704	1.51%
2020/09/03	55	76.62	12	76.77	76.00	43	3,729	1.15%
2020/09/02	27	78.65	11	78.74	78.60	16	3,708	0.43%
2020/09/01	9	79.70	22.2	80.04	80.60	-13.2	3,663	-0.36%
2020/08/31	1.1	79.55	41	80.12	79.00	-39.9	3,657	-1.09%
2020/08/28	20	79.95	81	80.50	79.10	-61	3,624	-1.68%
2020/08/27	4	78.83	122.2	79.78	79.50	-118.2	3,556	-3.32%	大賣/鉅額交易
2020/08/26	16	76.44	28	76.82	77.00	-12	3,344	-0.36%
2020/08/25	7	75.74	50	75.29	76.40	-43	3,255	-1.32%
2020/08/24	2	72.50	12.2	73.54	73.10	-10.2	3,154	-0.32%
2020/08/21	24	70.88	25	72.35	73.10	-1	3,147	-0.03%
2020/08/20	30	69.54	8	69.56	69.80	22	3,170	0.69%
2020/08/19	31	73.19	27	74.76	72.60	4	3,137	0.13%
2020/08/18	12	73.51	40	73.98	73.90	-28	3,095	-0.90%
2020/08/17	37	72.08	18	73.29	72.90	19	3,099	0.61%
2020/08/14	29	73.46	53	73.39	73.30	-24	3,072	-0.78%
2020/08/13	35	74.25	27	73.76	73.00	8	3,089	0.26%
2020/08/12	26	74.65	71	75.19	75.20	-45	3,032	-1.48%
2020/08/11	27	72.86	35	73.25	72.80	-8	2,845	-0.28%
2020/08/10	47	72.44	62	71.45	70.80	-15	2,748	-0.55%
2020/08/07	68	71.82	60	71.93	70.80	8	2,659	0.30%
2020/08/06	43	69.81	335	69.11	70.60	-292	2,420	-12.06%	大賣/鉅額交易
2020/08/05	10	64.14	44	63.91	64.20	-34	2,195	-1.55%
2020/08/04	9	64.14	29	64.13	63.90	-20	2,251	-0.89%
2020/08/03	23	61.76	6	61.32	62.00	17	2,222	0.77%
2020/07/31	9	65.23	24	65.56	64.50	-15	2,190	-0.68%
2020/07/30	19	65.69	9	65.86	65.30	10	2,169	0.46%
2020/07/29	1	65.40	28	65.25	65.50	-27	2,166	-1.25%
2020/07/28	71	63.04	11	63.41	64.50	60	2,175	2.76%
2020/07/27	19	64.61	8	64.40	64.40	11	2,182	0.50%
2020/07/24	13	66.01	14	66.47	65.70	-1	2,296	-0.04%
2020/07/23	7	66.67	4	66.85	66.70	3	2,345	0.13%
2020/07/22	2	66.50	33	66.65	66.50	-31	2,363	-1.31%
2020/07/21	4	65.15	6	65.40	65.30	-2	2,348	-0.09%
2020/07/20	41	64.97	10	64.50	64.90	31	2,353	1.32%
2020/07/17	5	66.04	7	66.57	65.20	-2	2,355	-0.08%
2020/07/16	20	66.35	33.5	65.40	66.40	-13.5	2,365	-0.57%
2020/07/15	30	64.63	0	0.00	64.20	30	2,338	1.28%
2020/07/14	10	64.60	1	64.70	64.80	9	2,345	0.38%
2020/07/13	11	64.35	3	64.57	64.60	8	2,361	0.34%
2020/07/10	47.6	64.30	0	0.00	64.10	47.6	2,404	1.98%
2020/07/09	5	66.18	0	0.00	65.80	5	2,438	0.21%
2020/07/08	5	66.84	4	66.77	66.80	1	2,445	0.04%
2020/07/07	25	66.76	56	66.79	66.90	-31	2,453	-1.26%
2020/07/06	3	64.93	5	65.24	65.30	-2	2,433	-0.08%
2020/07/03	19	64.57	1	65.60	64.40	18	2,478	0.73%
2020/07/02	11	65.16	10	65.10	64.90	1	2,503	0.04%
2020/07/01	1.1	65.49	8	65.49	65.40	-6.9	2,512	-0.27%
2020/06/30	14	64.50	7	64.50	64.50	7	2,519	0.28%
2020/06/29	136	64.99	1	65.00	64.10	135	2,551	5.29%	大買/鉅額交易
2020/06/24	59	66.17	0	0.00	66.00	59	2,559	2.30%
2020/06/23	3.4	66.19	6	66.12	66.30	-2.6	2,600	-0.10%
2020/06/22	12	66.41	4	66.58	66.30	8	2,690	0.30%
2020/06/19	3	67.37	3	67.43	66.90	0	2,744	0.00%
2020/06/18	14	67.60	9	67.50	68.00	5	2,774	0.18%
2020/06/17	3	65.33	31	66.50	67.00	-28	2,802	-1.00%
2020/06/16	3	64.43	11	64.55	65.20	-8	2,840	-0.28%
2020/06/15	47	63.62	5	63.74	63.80	42	2,866	1.47%
2020/06/12	93	63.75	13	63.77	65.00	80	2,850	2.81%
2020/06/11	136	66.63	15	67.25	66.40	121	2,850	4.25%	大買/鉅額交易
2020/06/10	77	70.00	4	69.85	69.30	73	2,836	2.57%
2020/06/09	13	71.15	36	70.75	71.50	-23	2,856	-0.81%
2020/06/08	16	68.47	9	68.97	69.20	7	2,839	0.25%
2020/06/05	6	69.95	15	69.91	69.70	-9	2,828	-0.32%
2020/06/04	2	68.80	4	69.20	68.90	-2	2,817	-0.07%
2020/06/03	3	68.70	8	68.76	69.00	-5	2,827	-0.18%
2020/06/02	12	68.29	7	68.73	68.10	5	2,834	0.18%
2020/06/01	3	68.77	0	0.00	69.00	3	2,838	0.11%
2020/05/29	24	68.50	33	68.41	68.50	-9	2,830	-0.32%
2020/05/28	25	70.04	24	70.67	69.30	1	2,834	0.04%
2020/05/27	36	69.16	89	69.19	69.70	-53	2,841	-1.87%
2020/05/26	8	67.98	42	68.10	68.10	-34	2,802	-1.21%
2020/05/25	2	65.90	4	65.75	66.60	-2	2,767	-0.07%
2020/05/22	17	67.15	4	67.08	66.00	13	2,766	0.47%
2020/05/21	19	67.47	31	67.63	68.00	-12	2,739	-0.44%
2020/05/20	12	65.76	77	65.18	66.00	-65	2,769	-2.35%
2020/05/19	40	65.09	51	64.66	65.80	-11	2,744	-0.40%
2020/05/18	15	61.94	58	62.21	62.00	-43	2,708	-1.59%
2020/05/15	35	60.57	22	60.21	60.50	13	2,690	0.48%
2020/05/14	66	61.68	3	61.57	61.40	63	2,686	2.34%
2020/05/13	33	63.46	7	62.70	62.80	26	2,670	0.97%
2020/05/12	6	62.62	8	62.48	62.50	-2	2,650	-0.08%
2020/05/11	79.5	62.69	8	62.51	63.00	71.5	2,641	2.71%
2020/05/08	26	65.10	2	64.50	64.30	24	2,571	0.93%
2020/05/07	10	66.35	7	66.34	66.50	3	2,537	0.12%
2020/05/06	13	65.94	9	66.42	65.50	4	2,551	0.16%
2020/05/05	20	66.99	10	67.24	67.00	10	2,564	0.39%
2020/05/04	32	67.17	25	67.52	67.20	7	2,558	0.27%
2020/04/30	23	68.48	32	68.74	69.00	-9	2,548	-0.35%
2020/04/29	15	68.67	145	68.66	68.90	-130	2,531	-5.13%	大賣/鉅額交易
2020/04/28	22	64.71	43	64.82	65.00	-21	2,438	-0.86%
2020/04/27	7	62.21	19	62.95	62.80	-12	2,415	-0.50%
2020/04/24	6	61.20	17	61.46	61.10	-11	2,389	-0.46%
2020/04/23	4	61.45	27	61.60	61.20	-23	2,387	-0.96%
2020/04/22	7	60.59	8	60.29	60.60	-1	2,386	-0.04%
2020/04/21	15	61.35	15	60.41	61.70	0	2,415	0.00%
2020/04/20	6	63.42	11	63.06	63.40	-5	2,441	-0.20%
2020/04/17	19	63.17	35	64.32	62.80	-16	2,444	-0.65%
2020/04/16	2	63.40	17.1	63.46	63.70	-15.1	2,429	-0.62%
2020/04/15	79	63.71	33	63.50	63.70	46	2,432	1.89%
2020/04/14	85	62.90	40	63.04	63.60	45	2,405	1.87%
2020/04/13	17	59.68	27	59.06	60.10	-10	2,389	-0.42%
2020/04/10	15	59.17	63	59.14	59.30	-48	2,429	-1.98%
2020/04/09	61	59.50	52	59.21	58.70	9	2,444	0.37%
2020/04/08	35	58.73	52	59.43	59.70	-17	2,444	-0.70%
2020/04/07	21	55.26	110	56.06	56.10	-89	2,404	-3.70%	大賣/
2020/04/06	6	53.35	9	53.29	53.60	-3	2,416	-0.12%
2020/04/01	3	52.43	20	53.22	53.70	-17	2,400	-0.71%
2020/03/31	21	52.62	109	52.25	52.10	-88	2,406	-3.66%	大賣/
2020/03/30	13	50.95	17	51.02	52.20	-4	2,391	-0.17%
2020/03/27	26	51.91	69	51.90	51.70	-43	2,398	-1.79%
2020/03/26	33	50.33	68.2	50.64	50.70	-35.2	2,384	-1.48%
2020/03/25	40	47.07	81	47.78	48.25	-41	2,337	-1.75%
2020/03/24	59.2	43.84	62	43.74	43.90	-2.8	2,316	-0.12%
2020/03/23	83	43.01	68	43.57	42.25	15	2,330	0.64%
2020/03/20	248.1	47.86	9	47.43	46.90	239.1	2,265	10.55%	大買/鉅額交易
2020/03/19	61	46.22	12	47.39	45.85	49	2,205	2.22%
2020/03/18	40	51.74	30	50.74	50.90	10	2,166	0.46%
2020/03/17	48.1	52.85	7	52.16	52.30	41.1	2,144	1.92%
2020/03/16	26	55.04	16	55.41	55.00	10	2,095	0.48%
2020/03/13	107.2	57.75	15	57.81	59.50	92.2	2,058	4.48%	大買/
2020/03/12	102	65.15	20	64.25	64.10	82	1,974	4.15%	大買/
2020/03/11	6	71.07	7	71.24	71.20	-1	1,932	-0.05%
2020/03/10	5	68.80	22	68.85	70.70	-17	1,917	-0.89%
2020/03/09	50.3	70.00	19	69.64	69.50	31.3	1,898	1.65%
2020/03/06	17	71.42	8	71.54	70.90	9	1,885	0.48%
2020/03/05	15.5	70.85	0	0.00	71.10	15.5	1,867	0.83%
2020/03/04	7	69.87	6	70.27	70.50	1	1,856	0.05%
2020/03/03	29	70.75	4	70.37	70.20	25	1,848	1.35%
2020/03/02	11	68.46	24	70.43	71.30	-13	1,821	-0.71%
2020/02/27	21	70.64	45	70.69	69.70	-24	1,777	-1.35%
2020/02/26	4	72.03	0	0.00	71.90	4	1,765	0.23%
2020/02/25	14	72.41	6	72.27	72.50	8	1,753	0.46%
2020/02/24	22	72.80	5	73.22	73.10	17	1,745	0.97%
2020/02/21	64	72.85	15	72.39	72.80	49	1,719	2.85%
2020/02/20	22	75.55	54	75.68	75.10	-32	1,611	-1.99%
2020/02/19	23	76.53	10	76.10	76.40	13	1,583	0.82%
2020/02/18	33	77.41	5	77.50	76.90	28	1,569	1.78%
2020/02/17	55	77.61	1	78.50	77.30	54	1,575	3.43%
2020/02/14	9	78.87	0	0.00	79.50	9	1,560	0.58%
2020/02/13	49.3	79.51	6	79.75	79.20	43.3	1,552	2.79%
2020/02/12	30	80.27	6	80.22	80.10	24	1,568	1.53%
2020/02/11	5	80.48	3	80.50	80.60	2	1,575	0.13%
2020/02/10	13	80.21	2	80.40	80.30	11	1,592	0.69%
2020/02/07	37	80.26	16	81.00	80.00	21	1,612	1.30%
2020/02/06	4	81.60	4	83.38	82.10	0	1,590	0.00%
2020/02/05	0	0.00	12	81.31	81.20	-12	1,569	-0.76%
2020/02/04	29	79.66	0	0.00	80.40	29	1,557	1.86%
2020/02/03	11	77.55	2	79.80	79.80	9	1,557	0.58%
2020/01/31	103	80.88	0	0.00	79.20	103	1,535	6.71%	大買/鉅額交易
2020/01/30	36	81.05	4	79.65	81.00	32	1,514	2.11%
2020/01/20	11	86.96	5	86.92	87.00	6	1,484	0.40%
2020/01/17	42	86.87	4	86.90	86.60	38	1,478	2.57%
2020/01/16	8	86.63	0	0.00	86.50	8	1,476	0.54%
2020/01/15	14	87.68	9	87.49	87.00	5	1,469	0.34%
2020/01/14	1	88.80	51	89.05	89.20	-50	1,455	-3.43%
2020/01/13	6	86.47	9	87.14	87.00	-3	1,400	-0.21%
2020/01/10	9	85.79	2	85.80	85.60	7	1,422	0.49%
2020/01/09	1	86.20	13	86.18	86.20	-12	1,478	-0.81%
2020/01/08	0	0.00	7	85.33	84.90	-7	1,573	-0.44%
2020/01/07	10	85.60	11	86.45	85.70	-1	1,578	-0.06%
2020/01/06	11	86.48	42	86.00	86.80	-31	1,547	-2.00%
2020/01/03	4	84.38	13	84.96	84.80	-9	1,496	-0.60%
2020/01/02	4	84.70	15	85.17	84.60	-11	1,488	-0.74%
2019/12/31	10	83.67	8	83.59	84.30	2	1,484	0.13%
2019/12/30	2	84.25	37	83.84	84.20	-35	1,480	-2.36%
2019/12/27	0	0.00	73	81.83	81.60	-73	1,448	-5.04%
2019/12/26	4	81.10	108	81.50	81.50	-104	1,475	-7.05%	大賣/鉅額交易
2019/12/25	15	83.01	83	83.70	82.70	-68	1,475	-4.61%
2019/12/24	12	82.89	25.3	82.94	82.90	-13.3	1,475	-0.90%
2019/12/23	10	82.21	8	82.93	82.20	2	1,475	0.14%
2019/12/20	11	81.93	31	82.17	82.10	-20	1,472	-1.36%
2019/12/19	18	80.87	44	80.88	81.00	-26	1,441	-1.80%
2019/12/18	11	80.25	31	80.30	80.50	-20	1,418	-1.41%
2019/12/17	2	77.60	6	77.83	77.80	-4	1,372	-0.29%
2019/12/16	14	77.19	1	77.70	77.70	13	1,387	0.94%
2019/12/13	9	77.22	2	77.70	77.40	7	1,411	0.50%
2019/12/12	5	78.36	1	78.20	78.00	4	1,470	0.27%
2019/12/11	14	78.62	9	78.41	78.80	5	1,540	0.32%
2019/12/10	3	78.30	15	78.42	78.50	-12	1,649	-0.73%
2019/12/09	33	77.77	0	0.00	77.30	33	1,678	1.97%
2019/12/06	3	77.63	3	77.83	77.40	0	1,792	0.00%
2019/12/05	7	77.40	3	77.50	77.90	4	1,788	0.22%
2019/12/04	8	77.00	3	76.97	77.20	5	1,795	0.28%
2019/12/03	21	77.60	0	0.00	77.60	21	1,799	1.17%
2019/12/02	51	77.09	4	77.98	78.00	47	1,799	2.61%
2019/11/29	79	77.47	2	77.50	77.50	77	1,808	4.26%
2019/11/28	4	78.20	1	78.10	78.00	3	1,818	0.17%
2019/11/27	0	0.00	10	78.50	78.50	-10	1,835	-0.54%
2019/11/26	9	78.08	15	78.36	79.00	-6	1,841	-0.33%
2019/11/25	25	77.37	2	77.50	77.40	23	1,832	1.25%
2019/11/22	2	77.95	2	77.85	77.80	0	1,829	0.00%
2019/11/21	8	77.59	1	77.60	77.60	7	1,851	0.38%
2019/11/20	10	78.59	0	0.00	78.40	10	1,853	0.54%
2019/11/19	3	78.90	3	79.10	78.90	0	1,893	0.00%
2019/11/18	3	78.60	2	78.80	78.50	1	1,923	0.05%
2019/11/15	11	78.60	4	78.20	78.10	7	1,929	0.36%
2019/11/14	13	78.43	0	0.00	78.30	13	1,933	0.67%
2019/11/13	9	79.71	6	80.50	79.20	3	1,943	0.15%
2019/11/12	5	79.90	2	80.00	80.10	3	1,979	0.15%
2019/11/11	19	79.35	0	0.00	79.20	19	1,993	0.95%
2019/11/08	7	81.47	8	81.96	82.10	-1	1,979	-0.05%
2019/11/07	20	81.77	7	81.90	81.50	13	1,989	0.65%
2019/11/06	17	81.48	24.1	81.64	82.40	-7.1	1,989	-0.36%
2019/11/05	19	80.00	12	80.42	79.90	7	1,979	0.35%
2019/11/04	14	80.46	9	80.34	80.10	5	2,004	0.25%
2019/11/01	5	79.20	5	80.64	80.40	0	2,011	0.00%
2019/10/31	14	79.61	0	0.00	79.60	14	2,028	0.69%
2019/10/30	6	80.87	3.4	80.51	80.30	2.6	2,048	0.13%
2019/10/29	14	81.68	4	80.90	80.90	10	2,083	0.48%
2019/10/28	9	81.06	1.3	81.55	82.10	7.7	2,146	0.36%
2019/10/25	6	81.98	1	81.40	81.40	5	2,171	0.23%
2019/10/24	15	81.60	0	0.00	82.60	15	2,192	0.68%
2019/10/23	1	81.70	1	81.80	81.60	0	2,200	0.00%
2019/10/22	5	82.36	9	82.31	81.60	-4	2,206	-0.18%
2019/10/21	4	82.10	0	0.00	83.00	4	2,206	0.18%
2019/10/18	9	82.28	0	0.00	82.00	9	2,228	0.40%
2019/10/17	14	83.54	13	83.09	83.80	1	2,228	0.04%
2019/10/16	10	81.93	56	82.35	83.10	-46	2,218	-2.07%
2019/10/15	13	78.68	9	79.02	79.00	4	2,214	0.18%
2019/10/14	4	79.30	12	79.60	79.10	-8	2,345	-0.34%
2019/10/09	13	80.03	5	78.96	78.80	8	2,504	0.32%
2019/10/08	24	81.38	32	81.74	81.00	-8	2,662	-0.30%
2019/10/07	13	80.62	3	81.00	80.60	10	2,674	0.37%
2019/10/04	2	79.35	14	79.55	79.20	-12	2,684	-0.45%
2019/10/03	14	79.16	43	79.20	78.60	-29	2,705	-1.07%
2019/10/02	5	79.16	25	79.66	79.30	-20	2,699	-0.74%
2019/10/01	4	77.55	12	78.09	78.00	-8	2,703	-0.30%
2019/09/27	68	77.96	10	77.67	77.40	58	2,741	2.12%
2019/09/26	12	80.09	16	79.65	79.70	-4	2,736	-0.15%
2019/09/25	14	78.99	36	79.13	79.10	-22	2,712	-0.81%
2019/09/24	11	78.15	28	78.10	78.00	-17	2,711	-0.63%
2019/09/23	25	77.50	16	77.44	78.20	9	2,709	0.33%
2019/09/20	28	78.40	41	78.13	78.20	-13	2,744	-0.47%
2019/09/19	31	77.09	19	77.43	78.30	12	2,743	0.44%
2019/09/18	41	77.56	18	77.69	77.50	23	2,741	0.84%
2019/09/17	48	76.96	25	76.79	76.50	23	2,745	0.84%
2019/09/16	85	78.73	37.1	78.60	78.00	47.9	2,751	1.74%
2019/09/12	126	82.09	7	82.99	81.40	119	2,729	4.36%	大買/鉅額交易
2019/09/11	9.1	85.13	15	85.57	84.50	-5.9	2,678	-0.22%
2019/09/10	11	84.75	86	87.47	84.90	-75	2,731	-2.75%
2019/09/09	62	83.06	0	0.00	83.00	62	2,793	2.22%
2019/09/06	6	83.30	1	83.90	83.00	5	3,069	0.16%
2019/09/05	1	83.60	1	83.80	83.70	0	3,188	0.00%
2019/09/04	1	82.50	81	82.95	82.90	-80	3,291	-2.43%
2019/09/03	10	83.37	1	83.10	83.10	9	3,441	0.26%
2019/09/02	1	84.00	76	84.23	84.40	-75	3,449	-2.17%
2019/08/30	18	82.79	84	83.23	83.90	-66	3,454	-1.91%
2019/08/29	1	83.70	6	82.93	83.00	-5	3,452	-0.14%
2019/08/28	7	83.54	22	83.87	83.50	-15	3,469	-0.43%
2019/08/27	11	83.38	4	83.98	83.30	7	3,479	0.20%
2019/08/26	57	82.37	103	82.53	82.70	-46	3,497	-1.32%	大賣/
2019/08/23	9	84.51	8	84.96	84.40	1	3,518	0.03%
2019/08/22	27	84.63	43	85.18	84.40	-16	3,539	-0.45%
2019/08/21	35	85.67	4	85.98	85.90	31	3,512	0.88%
2019/08/20	5	86.34	0	0.00	86.50	5	3,494	0.14%
2019/08/19	7	86.20	1	87.30	86.50	6	3,504	0.17%
2019/08/16	17	87.69	2	87.60	87.10	15	3,520	0.43%
2019/08/15	89	88.94	3	88.63	88.20	86	3,606	2.38%
2019/08/14	1	91.50	61.8	91.53	92.10	-60.8	3,641	-1.67%
2019/08/13	0	0.00	55	91.53	90.70	-55	3,646	-1.51%
2019/08/12	1	92.20	7	92.77	92.00	-6	3,677	-0.16%
2019/08/08	1	91.00	1	91.70	90.90	0	3,695	0.00%
2019/08/07	23	89.16	8	90.00	89.50	15	3,742	0.40%
2019/08/06	26	85.06	3	86.63	89.50	23	3,779	0.61%
2019/08/05	10	90.07	2	89.75	89.30	8	3,774	0.21%
2019/08/02	12	91.83	1	92.50	91.00	11	3,780	0.29%
2019/08/01	1	93.50	2	93.80	93.10	-1	3,791	-0.03%
2019/07/31	7	91.61	37	92.91	92.00	-30	3,776	-0.79%
2019/07/30	4	95.45	74	95.16	92.90	-70	3,753	-1.86%
2019/07/29	6	93.47	1	93.50	93.90	5	3,711	0.13%
2019/07/26	4	92.65	1	92.60	92.90	3	3,693	0.08%
2019/07/25	1	93.20	0	0.00	93.70	1	3,677	0.03%
2019/07/24	5	93.30	5	93.64	93.10	0	3,682	0.00%
2019/07/23	11	93.99	15	95.70	93.50	-4	3,731	-0.11%
2019/07/22	2	94.55	28	95.06	95.20	-26	3,744	-0.69%
2019/07/19	30	93.64	40	93.86	93.90	-10	3,742	-0.27%
2019/07/18	25	92.25	24	91.98	92.10	1	3,720	0.03%
2019/07/17	15	92.11	19.8	92.66	92.70	-4.8	3,680	-0.13%
2019/07/16	17	95.94	187	95.61	96.30	-170	3,586	-4.74%	大賣/鉅額交易
2019/07/15	3	91.53	61	92.01	92.50	-58	3,486	-1.66%
2019/07/12	89	87.81	46	92.66	86.40	43	3,353	1.28%
2019/07/11	0	0.00	12	91.78	92.40	-12	3,260	-0.37%
2019/07/10	2	90.75	1	91.80	90.50	1	3,307	0.03%
2019/07/09	11	90.39	31	90.59	90.00	-20	3,461	-0.58%
2019/07/08	30	88.69	18	88.73	89.30	12	3,454	0.35%
2019/07/05	23	89.23	10	89.20	89.20	13	3,486	0.37%
2019/07/04	4	90.55	29	90.19	90.50	-25	3,665	-0.68%
2019/07/03	3	88.90	5	89.56	88.50	-2	3,681	-0.05%
2019/07/02	7	88.50	1	88.90	88.80	6	3,690	0.16%
2019/07/01	11	88.63	7	89.10	88.90	4	3,711	0.11%
2019/06/28	5	89.18	25	89.06	89.70	-20	3,763	-0.53%
2019/06/27	23	88.72	19	88.16	88.60	4	3,849	0.10%
2019/06/26	6	89.25	5	89.40	89.60	1	3,829	0.03%
2019/06/25	11	90.06	6	89.92	90.00	5	3,831	0.13%
2019/06/24	15	90.99	7	91.57	90.20	8	3,836	0.21%
2019/06/21	29	91.84	27	90.79	90.10	2	3,826	0.05%
2019/06/20	10	91.05	21.6	91.66	91.80	-11.6	3,789	-0.31%
2019/06/19	11	90.87	11.4	91.06	91.20	-0.4	3,761	-0.01%
2019/06/18	15	89.04	15.1	89.54	90.10	-0.1	3,715	0.00%
2019/06/17	67	90.50	35	90.95	89.70	32	3,653	0.88%
2019/06/14	22	87.68	133	87.95	89.20	-111	3,519	-3.15%	大賣/鉅額交易
2019/06/13	12	82.88	97	83.11	84.80	-85	3,290	-2.58%
2019/06/12	25	81.95	36	81.63	81.30	-11	3,235	-0.34%
2019/06/11	80	78.30	86.2	79.47	81.20	-6.2	3,285	-0.19%
2019/06/10	2	75.20	2	74.90	75.70	0	3,323	0.00%
2019/06/06	7	73.51	3	73.80	73.50	4	3,383	0.12%
2019/06/05	10	75.15	7	75.20	75.20	3	3,413	0.09%
2019/06/04	10	75.12	7	75.03	74.60	3	3,473	0.09%
2019/06/03	17	76.79	5	76.50	76.10	12	3,457	0.35%
2019/05/31	10	78.35	4	78.20	78.10	6	3,463	0.17%
2019/05/30	3	77.40	27	78.28	78.80	-24	3,476	-0.69%
2019/05/29	3	77.23	7	77.87	78.10	-4	3,506	-0.11%
2019/05/28	2	76.10	4	76.13	76.10	-2	3,507	-0.06%
2019/05/27	10	76.60	14	75.64	75.50	-4	3,508	-0.11%
2019/05/24	0	0.00	1	76.90	76.30	-1	3,523	-0.03%
2019/05/23	19	76.37	2	76.35	76.50	17	3,541	0.48%
2019/05/22	32	79.59	36	78.68	78.60	-4	3,530	-0.11%
2019/05/21	1	78.60	212	78.30	79.40	-211	3,453	-6.11%	大賣/鉅額交易
2019/05/20	5	76.06	8	76.15	76.30	-3	3,417	-0.09%
2019/05/17	16	76.22	23	76.22	76.00	-7	3,444	-0.20%
2019/05/16	19	76.01	66	75.84	75.10	-47	3,586	-1.31%
2019/05/15	23	74.72	206	74.81	75.00	-183	3,566	-5.13%	大賣/鉅額交易
2019/05/14	70	71.38	7	71.34	71.60	63	3,532	1.78%
2019/05/13	15	73.58	50	74.04	74.50	-35	3,531	-0.99%
2019/05/10	16	74.91	26	74.87	75.00	-10	3,564	-0.28%
2019/05/09	24	74.84	16	74.61	74.30	8	3,581	0.22%
2019/05/08	24	74.40	37	73.74	75.60	-13	3,622	-0.36%
2019/05/07	14	74.64	20	73.93	74.50	-6	3,727	-0.16%
2019/05/06	77	73.12	21	72.77	72.00	56	3,773	1.48%
2019/05/03	15	75.18	18	75.13	75.50	-3	3,831	-0.08%
2019/05/02	1	75.20	18	74.94	75.40	-17	3,937	-0.43%
2019/04/30	21	74.92	34	74.95	75.60	-13	4,002	-0.32%
2019/04/29	203.9	74.19	14	73.11	73.70	189.9	4,107	4.62%	大買/鉅額交易
2019/04/26	81	76.43	23	76.53	76.30	58	4,172	1.39%
2019/04/25	14	79.06	81	79.01	79.20	-67	4,398	-1.52%
2019/04/24	4	77.68	9	78.17	78.20	-5	4,689	-0.11%
2019/04/23	49	77.03	7	76.80	76.80	42	4,919	0.85%
2019/04/22	22	77.84	39	77.97	77.60	-17	5,218	-0.33%
2019/04/19	39	78.93	29	79.97	77.80	10	5,352	0.19%
2019/04/18	30	79.39	39	79.56	78.70	-9	5,389	-0.17%
2019/04/17	50.1	79.97	75	81.21	79.60	-24.9	5,439	-0.46%
2019/04/16	21	80.00	204	79.47	80.30	-183	5,392	-3.39%	大賣/鉅額交易
2019/04/15	38	77.65	135	78.81	78.80	-97	5,340	-1.82%	大賣/
2019/04/12	48	76.14	2	76.00	76.10	46	5,173	0.89%
2019/04/11	23	75.86	41	75.54	75.50	-18	5,170	-0.35%
2019/04/10	72	76.37	577.2	77.24	76.30	-505.2	5,130	-9.85%	大賣/鉅額交易
2019/04/09	35	74.26	173	74.13	73.80	-138	4,924	-2.80%	大賣/鉅額交易
2019/04/08	34	72.21	53	72.46	72.80	-19	4,851	-0.39%
2019/04/03	23	71.24	2	71.70	72.10	21	4,826	0.44%
2019/04/02	183	71.94	78	72.43	72.00	105	4,801	2.19%	大買/鉅額交易
2019/04/01	27	73.17	309	73.86	73.50	-282	4,753	-5.93%	大賣/鉅額交易
2019/03/29	24	71.32	25	71.47	71.60	-1	4,653	-0.02%
2019/03/28	13	69.98	3	69.50	70.20	10	4,631	0.22%
2019/03/27	14	70.33	19	70.49	70.60	-5	4,625	-0.11%
2019/03/26	8	69.66	44	70.06	70.10	-36	4,618	-0.78%
2019/03/25	55	67.99	16	68.28	69.00	39	4,598	0.85%
2019/03/22	27	70.66	27	70.91	70.20	0	4,574	0.00%
2019/03/21	6	70.00	15	70.00	70.10	-9	4,554	-0.20%
2019/03/20	19	69.66	8	70.20	69.60	11	4,541	0.24%
2019/03/19	17	70.59	12	70.88	70.10	5	4,520	0.11%
2019/03/18	79	70.56	16	71.00	70.30	63	4,499	1.40%
2019/03/15	74	71.83	46	71.44	70.70	28	4,466	0.63%
2019/03/14	52	73.00	57	72.26	72.40	-5	4,403	-0.11%
2019/03/13	46	71.20	246.1	71.74	72.80	-200.1	4,263	-4.69%	大賣/鉅額交易
2019/03/12	33	69.64	44	69.62	69.00	-11	4,091	-0.27%
2019/03/11	26	66.89	32	66.95	68.00	-6	4,022	-0.15%
2019/03/08	71	66.63	88	67.08	66.80	-17	4,009	-0.42%
2019/03/07	18	65.88	15	65.83	65.10	3	3,951	0.08%
2019/03/06	30	65.78	27	66.02	65.50	3	3,961	0.08%
2019/03/05	71	66.13	17	65.95	66.30	54	3,954	1.37%
2019/03/04	25	67.57	82	66.80	67.50	-57	3,926	-1.45%
2019/02/27	37	64.82	15	64.79	64.70	22	3,867	0.57%
2019/02/26	21	66.15	16	66.26	65.70	5	3,860	0.13%
2019/02/25	18	66.17	30	66.07	65.90	-12	3,868	-0.31%
2019/02/22	17	66.82	17	66.92	66.40	0	3,848	0.00%
2019/02/21	24	67.10	1	67.80	66.50	23	3,812	0.60%
2019/02/20	41	67.82	10	67.75	67.30	31	3,790	0.82%
2019/02/19	53	67.89	43	68.65	69.00	10	3,759	0.27%
2019/02/18	24	67.47	43	67.47	67.80	-19	3,728	-0.51%
2019/02/15	111	67.49	38	69.86	66.00	73	3,690	1.98%	大買/
2019/02/14	4	68.70	28	68.94	68.50	-24	3,519	-0.68%
2019/02/13	13	69.06	8	69.33	69.00	5	3,523	0.14%
2019/02/12	12	68.19	45	68.98	69.80	-33	3,504	-0.94%
2019/02/11	18	68.07	79	67.70	67.10	-61	3,488	-1.75%
2019/01/30	101	69.43	37	69.14	69.30	64	3,453	1.85%	大買/
2019/01/29	12	69.33	23	69.13	69.40	-11	3,430	-0.32%
2019/01/28	40	69.14	46.1	68.49	68.40	-6.1	3,371	-0.18%
2019/01/25	12	67.51	16	68.38	67.10	-4	3,262	-0.12%
2019/01/24	16	68.57	21	68.23	67.60	-5	3,222	-0.16%
2019/01/23	21	67.20	92	67.65	68.10	-71	3,150	-2.25%
2019/01/22	31	68.72	47	69.21	69.40	-16	3,036	-0.53%
2019/01/21	33	70.04	59	69.95	70.10	-26	2,970	-0.88%
2019/01/18	50	67.81	106	67.87	68.90	-56	2,862	-1.96%	大賣/
2019/01/17	22	67.52	97.1	67.50	68.90	-75.1	2,794	-2.69%
2019/01/16	61	66.00	110	66.20	66.00	-49	2,555	-1.92%	大賣/
2019/01/15	84	62.84	169	63.19	64.90	-85	2,291	-3.71%	大賣/
2019/01/14	33	60.50	153	61.90	61.70	-120	2,055	-5.84%	大賣/鉅額交易
2019/01/11	9	57.70	125	56.82	58.40	-116	1,792	-6.47%	大賣/鉅額交易
2019/01/10	5	52.90	57	53.12	53.40	-52	1,680	-3.09%
2019/01/09	35	52.87	75	52.40	51.80	-40	1,687	-2.37%
2019/01/08	5	51.16	6	51.22	51.30	-1	1,718	-0.06%
2019/01/07	8	50.94	20	51.10	51.00	-12	1,711	-0.70%
2019/01/04	6	50.19	1	49.50	50.00	5	1,726	0.29%
2019/01/03	6	50.45	19	49.82	50.60	-13	1,785	-0.73%
2019/01/02	5	49.71	6	49.77	49.30	-1	1,911	-0.05%
2018/12/28	5	49.56	1	49.80	49.30	4	1,923	0.21%
2018/12/27	10	49.09	21	48.93	48.65	-11	1,958	-0.56%
2018/12/26	27	49.00	21	49.02	48.60	6	1,955	0.31%
2018/12/25	19	48.77	10	48.75	48.85	9	1,955	0.46%
2018/12/24	43	50.15	25	50.01	49.50	18	1,954	0.92%
2018/12/22	17	47.33	16	47.45	48.55	1	1,933	0.05%
2018/12/21	30	47.03	55	47.57	47.60	-25	1,954	-1.28%
2018/12/20	62	47.99	18	47.99	47.60	44	1,955	2.25%
2018/12/19	16	49.51	18	49.50	49.25	-2	1,951	-0.10%
2018/12/18	14	49.57	17	49.67	49.50	-3	1,951	-0.15%
2018/12/17	21	50.31	17	50.12	50.10	4	1,964	0.20%
2018/12/14	38	49.89	19	50.00	49.80	19	1,989	0.96%
2018/12/13	30	49.88	29	49.89	49.85	1	2,012	0.05%
2018/12/12	29	49.90	25	49.94	50.00	4	2,077	0.19%
2018/12/11	46	49.90	15	50.10	49.15	31	2,121	1.46%
2018/12/10	30	50.20	14	50.28	50.20	16	2,137	0.75%
2018/12/07	19	51.87	14	52.02	52.00	5	2,163	0.23%
2018/12/06	40	51.73	29	51.53	51.30	11	2,170	0.51%
2018/12/05	20	53.14	13	53.35	53.20	7	2,170	0.32%
2018/12/04	40	55.52	36	55.45	54.60	4	2,190	0.18%
2018/12/03	71	55.85	23	56.02	55.30	48	2,315	2.07%
2018/11/30	49	56.23	19	56.59	56.10	30	2,376	1.26%
2018/11/29	26.1	55.43	35	55.63	55.40	-8.9	2,400	-0.37%
2018/11/28	29.4	54.02	35	54.17	54.50	-5.6	2,455	-0.23%
2018/11/27	20	53.23	23	53.70	53.20	-3	2,540	-0.12%
2018/11/26	35	52.85	9	52.99	52.90	26	2,544	1.02%
2018/11/23	3.1	52.19	20	52.28	51.80	-16.9	2,550	-0.66%
2018/11/22	1	51.70	29	51.67	51.30	-28	2,550	-1.10%
2018/11/21	14	50.34	6	50.33	50.50	8	2,553	0.31%
2018/11/20	2	50.85	11	51.12	50.60	-9	2,589	-0.35%
2018/11/19	15	50.57	11	50.95	50.80	4	2,643	0.15%
2018/11/16	7	50.11	25	50.44	50.60	-18	2,819	-0.64%
2018/11/15	40	49.88	33	49.92	50.20	7	2,931	0.24%
2018/11/14	12	49.70	1	50.20	50.20	11	2,983	0.37%
2018/11/13	18	50.00	22	49.93	50.20	-4	3,018	-0.13%
2018/11/12	8	49.86	8	49.09	51.30	0	3,018	0.00%
2018/11/09	32	49.98	33	49.65	49.50	-1	3,011	-0.03%
2018/11/08	37	49.90	65	50.26	50.50	-28	3,015	-0.93%
2018/11/07	3	48.07	99	47.76	48.60	-96	2,985	-3.22%
2018/11/06	44	46.95	114	46.62	46.25	-70	2,980	-2.35%	大賣/
2018/11/05	28	47.39	41	47.44	47.45	-13	2,976	-0.44%
2018/11/02	19	46.60	15	46.56	46.80	4	2,969	0.13%
2018/11/01	25	46.21	25	46.27	46.30	0	2,973	0.00%
2018/10/31	29	45.34	39	44.89	45.70	-10	2,958	-0.34%
2018/10/30	36	43.59	12	43.62	43.35	24	2,944	0.82%
2018/10/29	84	43.34	21	43.28	43.35	63	2,949	2.14%
2018/10/26	72	42.65	40	42.69	43.00	32	2,988	1.07%
2018/10/25	87	42.81	19	42.90	42.70	68	3,012	2.26%
2018/10/24	36	45.30	42	45.11	44.85	-6	2,989	-0.20%
2018/10/23	89	44.74	10	44.13	44.60	79	3,009	2.63%
2018/10/22	33	46.58	29	46.31	46.85	4	2,987	0.13%
2018/10/19	96	44.90	45	45.60	46.50	51	2,983	1.71%
2018/10/18	32	45.68	29	45.94	45.60	3	2,953	0.10%
2018/10/17	94	46.08	21	46.18	45.45	73	2,929	2.49%
2018/10/16	82	47.22	102	47.56	46.00	-20	2,876	-0.70%	大賣/
2018/10/15	54	49.23	11	49.30	49.50	43	2,770	1.55%
2018/10/12	119	49.70	17	49.92	50.00	102	2,774	3.68%	大買/鉅額交易
2018/10/11	39	47.67	30	47.09	49.90	9	2,766	0.33%
2018/10/09	201	51.18	13	50.77	50.50	188	2,797	6.72%	大買/鉅額交易
2018/10/08	17.5	56.09	15	55.97	56.00	2.5	2,718	0.09%
2018/10/05	107.1	57.53	4	58.23	57.10	103.1	2,729	3.78%	大買/鉅額交易
2018/10/04	4	60.28	9	60.40	60.10	-5	2,711	-0.18%
2018/10/03	12	60.87	1	60.80	60.60	11	2,747	0.40%
2018/10/02	6	60.72	2	61.20	61.40	4	2,760	0.14%
2018/10/01	12	60.67	2	60.70	60.80	10	2,785	0.36%
2018/09/28	41.2	61.16	14	60.85	60.60	27.2	2,800	0.97%
2018/09/27	31.2	61.60	5	61.50	61.40	26.2	2,787	0.94%
2018/09/26	5	63.06	4	62.60	62.60	1	2,797	0.04%
2018/09/25	69	63.56	2	63.60	63.60	67	2,809	2.38%
2018/09/21	3	63.10	4	63.08	62.70	-1	2,828	-0.04%
2018/09/20	21	62.50	4	61.95	61.90	17	2,845	0.60%
2018/09/19	29	63.89	60	64.10	63.60	-31	2,849	-1.09%
2018/09/18	113.1	64.63	73	63.86	63.10	40.1	2,836	1.41%	大買/
2018/09/17	76	67.79	9	67.46	67.20	67	2,793	2.40%
2018/09/14	9	70.69	12	70.94	70.50	-3	2,742	-0.11%
2018/09/13	9	69.11	92	69.66	69.90	-83	2,715	-3.06%
2018/09/12	8	67.75	5	68.60	67.30	3	2,704	0.11%
2018/09/11	15	67.61	5	67.72	68.10	10	2,700	0.37%
2018/09/10	14	67.15	0	0.00	67.00	14	2,724	0.51%
2018/09/07	49	69.90	22	68.98	68.50	27	2,745	0.98%
2018/09/06	24	71.63	77	72.01	71.50	-53	2,639	-2.01%
2018/09/05	16	69.89	53	70.95	70.00	-37	2,618	-1.41%
2018/09/04	19	70.17	78	70.71	70.60	-59	2,585	-2.28%
2018/09/03	14	70.63	170	70.86	70.60	-156	2,519	-6.19%	大賣/鉅額交易
2018/08/31	3	68.50	42	68.75	68.50	-39	2,431	-1.60%
2018/08/30	2	68.45	32	68.25	68.40	-30	2,421	-1.24%
2018/08/29	11	68.79	70	68.54	67.50	-59	2,411	-2.45%
2018/08/28	14	68.79	23	69.08	69.00	-9	2,402	-0.37%
2018/08/27	9	68.23	20	68.96	68.60	-11	2,401	-0.46%
2018/08/24	13	67.45	38	67.53	68.10	-25	2,369	-1.06%
2018/08/23	41	69.13	94	69.46	67.90	-53	2,322	-2.28%
2018/08/22	17	66.67	111	67.79	68.00	-94	2,152	-4.37%	大賣/
2018/08/21	16	63.70	37	64.81	65.70	-21	2,038	-1.03%
2018/08/20	1	61.90	15	62.53	62.70	-14	1,975	-0.71%
2018/08/17	1	59.20	0	0.00	58.50	1	1,940	0.05%
2018/08/16	20	57.80	2	57.70	57.70	18	1,927	0.93%
2018/08/15	38	58.70	8	58.40	58.40	30	1,912	1.57%
2018/08/14	10	59.84	1	60.00	59.60	9	1,897	0.47%
2018/08/13	20	59.32	5	59.26	59.60	15	1,892	0.79%
2018/08/10	2	62.00	2	62.15	61.80	0	1,875	0.00%
2018/08/09	4	62.00	1	62.00	62.00	3	1,868	0.16%
2018/08/08	27	62.90	14	62.73	62.50	13	1,890	0.69%
2018/08/06	4	61.50	5	61.30	61.00	-1	1,884	-0.05%
2018/08/03	11.2	61.58	1	61.40	61.60	10.2	1,912	0.53%
2018/08/02	20	60.29	0	0.00	60.00	20	1,906	1.05%
2018/08/01	70	62.54	19	62.50	62.50	51	1,882	2.71%
2018/07/31	29	64.49	17	63.47	63.30	12	1,890	0.63%
2018/07/30	21	67.22	13	67.06	67.50	8	1,864	0.43%
2018/07/27	11	65.85	17	65.88	66.90	-6	1,829	-0.33%
2018/07/26	0	0.00	22	65.39	65.30	-22	1,811	-1.21%
2018/07/25	2	65.25	30	65.43	65.00	-28	1,833	-1.53%
2018/07/24	13	63.78	2	64.20	64.40	11	1,884	0.58%
2018/07/23	10.1	65.16	9	65.09	63.20	1.1	1,927	0.06%
2018/07/20	22	63.66	8	63.85	63.40	14	1,890	0.74%
2018/07/19	93	64.19	11	64.05	64.10	82	1,896	4.32%
2018/07/18	35	63.83	45	64.13	64.10	-10	1,883	-0.53%
2018/07/17	56	64.71	34	65.43	64.60	22	1,846	1.19%
2018/07/16	20	61.48	53	62.05	63.50	-33	1,755	-1.88%
2018/07/13	13	58.62	24	59.86	59.30	-11	1,703	-0.65%
2018/07/12	10	56.85	2	57.30	57.40	8	1,708	0.47%
2018/07/11	44.2	56.36	1	56.20	56.00	43.2	1,714	2.52%
2018/07/10	18	58.78	2	59.25	58.30	16	1,701	0.94%
2018/07/09	36	58.37	1	58.50	59.00	35	1,696	2.06%
2018/07/06	49	58.78	21	60.08	58.60	28	1,677	1.67%
2018/07/05	29	60.81	1	61.10	60.70	28	1,669	1.68%
2018/07/04	18	61.47	13	61.17	60.90	5	1,742	0.29%
2018/07/03	5	63.18	3	63.00	62.60	2	1,726	0.12%
2018/07/02	13	63.18	7	64.30	62.90	6	1,711	0.35%
2018/06/29	14	63.77	15	63.96	64.20	-1	1,685	-0.06%
2018/06/28	40	63.32	47	63.33	63.20	-7	1,651	-0.42%
2018/06/27	34	64.72	11	64.84	64.30	23	1,637	1.40%
2018/06/26	69	65.26	2	65.60	65.60	67	1,633	4.10%
2018/06/25	32	68.25	1	68.50	68.10	31	1,625	1.91%
2018/06/22	16	67.96	1	68.10	68.00	15	1,645	0.91%
2018/06/21	102	69.76	4	68.60	68.60	98	1,652	5.93%	大買/
2018/06/20	7	70.63	1	71.00	70.50	6	1,660	0.36%
2018/06/19	39	70.89	10	70.56	70.30	29	1,672	1.73%
2018/06/15	21	75.55	15	76.39	73.80	6	1,687	0.36%
2018/06/14	13	75.56	31	75.50	75.60	-18	1,661	-1.08%
2018/06/13	22	76.11	98	75.82	74.70	-76	1,699	-4.47%
2018/06/12	5	71.26	7	71.79	72.20	-2	1,716	-0.12%
2018/06/11	10	70.85	2	71.45	70.60	8	1,796	0.45%
2018/06/08	17	71.88	17	71.63	71.20	0	1,855	0.00%
2018/06/07	1	73.20	8	73.04	73.10	-7	1,881	-0.37%
2018/06/06	4	73.33	9	72.93	73.50	-5	1,889	-0.26%
2018/06/05	0	0.00	5.1	72.25	72.50	-5.1	1,892	-0.27%
2018/06/04	3	70.90	1	71.00	71.00	2	1,894	0.11%
2018/06/01	13.4	70.15	1	70.80	70.60	12.4	1,867	0.67%
2018/05/31	8	71.18	2	70.40	70.80	6	1,861	0.32%
2018/05/30	2	70.10	1	70.40	70.40	1	1,855	0.05%
2018/05/29	2.2	70.59	0	0.00	69.90	2.2	1,851	0.12%
2018/05/28	13	70.06	16	70.62	69.70	-3	1,852	-0.16%
2018/05/25	19	70.58	1	70.60	70.40	18	1,856	0.97%
2018/05/23	11	71.72	1	72.20	71.70	10	1,870	0.53%
2018/05/22	25	71.42	1	71.50	71.40	24	1,889	1.27%
2018/05/21	6	71.07	9	71.61	71.30	-3	1,914	-0.16%
2018/05/18	6	71.18	1	70.90	70.90	5	1,926	0.26%
2018/05/17	27	71.91	0	0.00	72.10	27	1,937	1.39%
2018/05/16	87	72.79	0	0.00	72.00	87	1,953	4.45%
2018/05/15	3	75.43	29	74.18	74.50	-26	1,948	-1.33%
2018/05/14	4	73.83	2	73.25	73.60	2	1,961	0.10%
2018/05/11	29	76.51	18	75.14	75.40	11	1,943	0.57%
2018/05/10	12	77.68	0	0.00	78.20	12	1,909	0.63%
2018/05/09	0	0.00	28	77.75	77.50	-28	1,911	-1.46%
2018/05/08	14	78.05	13	78.31	78.00	1	1,896	0.05%
2018/05/07	5	74.68	0	0.00	75.10	5	1,868	0.27%
2018/05/04	12	74.58	2	75.70	74.50	10	1,885	0.53%
2018/05/03	23	76.14	0	0.00	76.30	23	1,914	1.20%
2018/05/02	44	77.76	32	77.91	76.90	12	1,944	0.62%
2018/04/30	8	79.03	45	79.29	79.60	-37	1,922	-1.92%
2018/04/27	31	75.24	45	75.07	75.50	-14	1,860	-0.75%
2018/04/26	8	70.79	40	70.81	69.80	-32	1,822	-1.76%
2018/04/25	52	69.77	18	68.07	70.60	34	1,851	1.84%
2018/04/24	42	68.25	0	0.00	68.10	42	1,877	2.24%
2018/04/23	18	70.49	0	0.00	70.00	18	1,933	0.93%
2018/04/20	13	70.99	0	0.00	71.60	13	2,021	0.64%
2018/04/19	1	71.40	6	72.18	72.30	-5	2,005	-0.25%
2018/04/18	53	70.16	2	70.30	69.10	51	1,990	2.56%
2018/04/17	13	72.08	4	72.63	72.00	9	1,978	0.45%
2018/04/16	7	72.33	3	72.67	71.70	4	1,993	0.20%
2018/04/13	6	73.52	38	73.26	73.40	-32	1,978	-1.62%
2018/04/12	4	73.33	2	75.00	73.30	2	1,966	0.10%
2018/04/11	31.1	73.85	22	73.57	73.50	9.1	1,962	0.46%
2018/04/10	89	75.40	2	74.60	74.10	87	1,953	4.45%
2018/04/09	0.2	79.60	0	0.00	79.40	0.2	1,879	0.01%
2018/04/03	11.2	81.13	4	81.40	81.50	7.2	1,871	0.38%
2018/03/31	1	83.30	5	83.56	83.00	-4	1,882	-0.21%
2018/03/30	0	0.00	14	82.97	83.00	-14	1,891	-0.74%
2018/03/29	0	0.00	13	81.30	81.10	-13	1,867	-0.70%
2018/03/28	3	82.10	11	81.36	82.10	-8	1,857	-0.43%
2018/03/27	9	82.12	6	82.20	82.00	3	1,833	0.16%
2018/03/26	6	80.10	1	79.40	80.40	5	1,811	0.28%
2018/03/23	60	78.82	20	78.75	78.70	40	1,790	2.23%
2018/03/22	4	81.50	39	81.71	81.60	-35	1,744	-2.01%
2018/03/21	11	81.77	7	81.47	82.00	4	1,715	0.23%
2018/03/20	34	79.81	10	80.17	79.50	24	1,660	1.45%
2018/03/19	38	81.92	2	81.85	81.00	36	1,627	2.21%
2018/03/16	27	82.51	1	83.30	81.50	26	1,561	1.67%
2018/03/15	47	83.57	1	85.50	83.30	46	1,470	3.13%
2018/03/14	80.2	86.80	6	86.30	86.10	74.2	1,382	5.37%
2018/03/13	8	90.04	7	91.21	90.30	1	1,314	0.08%
2018/03/12	18	89.45	4	90.15	89.60	14	1,281	1.09%
2018/03/09	25	90.37	41	91.06	89.90	-16	1,287	-1.24%
2018/03/08	44	91.12	29	91.50	90.70	15	1,299	1.15%
2018/03/07	14	94.16	0	0.00	93.90	14	1,299	1.08%
2018/03/06	5	94.10	0	0.00	93.90	5	1,304	0.38%
2018/03/05	9	93.83	0	0.00	93.80	9	1,306	0.69%
2018/03/02	5	94.82	0	0.00	94.60	5	1,315	0.38%
2018/03/01	1	95.90	0	0.00	95.90	1	1,306	0.08%
2018/02/27	5	96.80	12	97.38	97.50	-7	1,296	-0.54%
2018/02/26	2.1	95.16	1	95.40	95.40	1.1	1,289	0.09%
2018/02/23	9	94.73	6	93.97	94.00	3	1,281	0.23%
2018/02/22	6	93.85	1	93.50	93.40	5	1,268	0.39%
2018/02/21	14	95.49	1	96.00	94.80	13	1,253	1.04%
2018/02/12	2	96.40	4	96.15	97.10	-2	1,232	-0.16%
2018/02/09	10	94.55	2	95.40	94.90	8	1,244	0.64%
2018/02/08	6	101.50	9	98.79	99.00	-3	1,242	-0.24%
2018/02/07	29	96.84	22	98.75	99.00	7	1,229	0.57%
2018/02/06	14	93.51	13	94.55	91.80	1	1,205	0.08%
2018/02/05	2	97.20	2	98.05	98.40	0	1,184	0.00%
2018/02/02	10	98.41	0	0.00	98.80	10	1,194	0.84%
2018/02/01	6.1	98.67	2.4	98.56	98.50	3.7	1,197	0.31%
2018/01/31	3	99.40	6	99.77	100.50	-3	1,197	-0.25%
2018/01/30	4	99.40	15	100.23	100.50	-11	1,210	-0.91%
2018/01/29	14	97.10	0	0.00	97.10	14	1,197	1.17%
2018/01/26	14	99.35	7	99.37	99.00	7	1,172	0.60%
2018/01/25	108	101.85	6	99.95	99.80	102	1,131	9.02%	大買/鉅額交易
2018/01/24	0	0.00	1	107.00	106.50	-1	1,081	-0.09%
2018/01/23	5	104.70	1	106.50	105.00	4	1,065	0.38%
2018/01/22	0	0.00	3	108.50	106.50	-3	1,054	-0.28%
2018/01/19	38	103.24	14	103.64	105.00	24	1,031	2.33%
2018/01/18	60	107.26	1	108.00	106.50	59	990	5.96%
2018/01/17	100	107.06	71	108.80	107.00	29	942	3.08%
2018/01/16	265	114.40	5	113.80	112.50	260	877	29.63%	大買/鉅額交易
2018/01/15	2	125.00	20	125.38	125.00	-18	789	-2.28%
2018/01/12	1	125.00	5	131.50	128.00	-4	789	-0.51%
2018/01/11	3	130.00	53.3	129.89	130.00	-50.3	779	-6.45%
2018/01/10	2	127.00	45	128.46	127.00	-43	771	-5.57%
2018/01/09	30	119.83	3	123.50	123.00	27	736	3.67%
2018/01/08	3	122.67	1	121.50	121.50	2	728	0.27%
2018/01/05	0	0.00	1	124.50	125.00	-1	755	-0.13%
2018/01/04	1	125.50	3	125.67	126.00	-2	758	-0.26%
2018/01/03	0	0.00	8	124.56	126.00	-8	757	-1.06%