力山 (1515)-永豐金券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.50
漲跌
▼0.85
漲幅
-1.80%
成交量
1,948張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力山 (1515)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/15	15	46.81	1	46.50	46.50	14	2,029	0.69%
2024/05/14	24.1	47.87	3	47.35	47.35	21.1	2,019	1.04%
2024/05/13	12	47.82	24	47.81	47.90	-12	1,995	-0.60%
2024/05/10	5.3	46.52	17	46.60	46.10	-11.7	1,970	-0.59%
2024/05/09	35	51.43	14	50.94	49.05	21	1,882	1.12%
2024/05/08	25	52.63	16.5	52.67	52.60	8.5	1,763	0.48%
2024/05/07	6	50.45	0	0.00	51.00	6	1,694	0.35%
2024/05/06	15	49.21	2	50.60	50.50	13	1,678	0.77%
2024/05/03	5	50.48	13	50.00	49.40	-8	1,652	-0.48%
2024/05/02	0	0.00	15.9	50.63	50.80	-15.9	1,639	-0.97%
2024/04/30	5	50.54	4	50.48	50.50	1	1,639	0.06%
2024/04/29	4	50.85	35.2	51.76	51.70	-31.2	1,627	-1.92%
2024/04/26	10	49.00	2.1	49.00	48.85	7.9	1,563	0.51%
2024/04/25	0	0.00	21.2	49.74	49.45	-21.2	1,558	-1.36%
2024/04/24	29	49.57	19.2	49.60	49.55	9.8	1,568	0.62%
2024/04/23	21	48.25	4	48.36	48.55	17	1,569	1.08%
2024/04/22	7	48.28	3	48.55	48.30	4	1,579	0.25%
2024/04/19	7	48.29	14	48.45	48.40	-7	1,586	-0.44%
2024/04/18	3	50.43	2	50.50	50.10	1	1,590	0.06%
2024/04/17	4	49.08	0	0.00	49.65	4	1,660	0.24%
2024/04/16	2.3	49.19	2	47.60	47.60	0.3	1,761	0.02%
2024/04/15	2	49.75	2	49.40	49.40	0	1,793	0.00%
2024/04/12	5.1	50.23	5	50.28	50.10	0.1	1,858	0.00%
2024/04/11	4	49.93	7.3	50.42	50.00	-3.3	1,898	-0.18%
2024/04/10	8.2	51.09	14	50.94	51.00	-5.8	1,877	-0.31%
2024/04/09	17	49.87	29.3	49.31	49.90	-12.3	1,816	-0.68%
2024/04/08	6	47.18	8.3	47.19	47.05	-2.3	1,786	-0.13%
2024/04/03	0	0.00	4.4	46.87	47.20	-4.4	1,788	-0.24%
2024/04/02	16.2	48.36	13.6	48.13	47.00	2.6	1,789	0.14%
2024/04/01	6	50.10	0	0.00	50.40	6	1,741	0.34%
2024/03/29	6	49.63	7	49.61	49.70	-1	1,743	-0.06%
2024/03/28	9	49.63	94	49.68	49.70	-85	1,767	-4.81%
2024/03/27	9	49.91	10	50.05	49.70	-1	1,768	-0.06%
2024/03/26	4.5	49.44	18	49.89	49.45	-13.5	1,773	-0.76%
2024/03/25	5	50.84	11.1	50.77	50.40	-6	1,768	-0.34%
2024/03/22	122.9	51.08	14.1	51.48	51.20	108.8	1,776	6.12%	大買/鉅額交易
2024/03/21	1	48.60	7.2	48.90	49.25	-6.2	1,755	-0.35%
2024/03/20	15	48.85	2	48.78	48.60	13	1,781	0.73%
2024/03/19	3.1	49.65	4	49.68	49.45	-1	1,813	-0.05%
2024/03/18	1	49.80	5.3	50.09	49.45	-4.3	1,868	-0.23%
2024/03/15	9	50.04	5	49.86	49.20	4	2,003	0.20%
2024/03/14	5	49.65	12	49.23	50.40	-7	2,298	-0.30%
2024/03/13	32.1	49.55	13	49.41	49.05	19.1	2,322	0.82%
2024/03/12	278.9	51.11	38.2	51.06	51.00	240.8	2,371	10.15%	大買/鉅額交易
2024/03/11	11	49.60	8	49.72	50.60	3	2,478	0.12%
2024/03/08	2	47.33	2	46.98	46.75	0	2,449	0.00%
2024/03/07	6	47.45	8	48.03	47.85	-2	2,455	-0.08%
2024/03/06	4	46.64	3	47.15	47.20	1	2,445	0.04%
2024/03/05	3	47.17	5	46.92	46.90	-2	2,444	-0.08%
2024/03/04	5.2	48.02	0	0.00	47.60	5.2	2,436	0.21%
2024/03/01	5	48.18	3	48.27	48.40	2	2,468	0.08%
2024/02/29	68	47.97	7	48.04	48.35	61	2,476	2.46%
2024/02/27	46	47.58	3	47.47	47.50	43	2,491	1.73%
2024/02/26	6	47.83	4	48.20	48.30	2	2,510	0.08%
2024/02/23	11	47.97	7.7	47.64	47.25	3.3	2,523	0.13%
2024/02/22	7.7	48.27	1	48.50	48.40	6.7	2,550	0.26%
2024/02/21	4	46.80	10	46.81	46.80	-6	2,567	-0.23%
2024/02/20	2	45.72	3	46.30	46.30	-1	2,953	-0.03%
2024/02/19	5.1	45.64	12	45.73	45.80	-6.9	3,920	-0.18%
2024/02/16	53.2	46.12	20	45.48	45.95	33.2	4,299	0.77%
2024/02/15	0.1	44.40	1	44.45	44.00	-0.9	4,913	-0.02%
2024/02/05	1.2	43.51	2	43.53	43.50	-0.8	5,183	-0.02%
2024/02/02	5	43.63	0.6	43.35	43.25	4.4	5,393	0.08%
2024/02/01	8	44.39	2	44.00	43.95	6	5,511	0.11%
2024/01/31	1	44.50	0	0.00	44.60	1	5,554	0.02%
2024/01/30	1	44.85	26	44.56	44.45	-25	5,551	-0.45%
2024/01/29	43	45.05	1	44.95	45.10	42	5,548	0.76%
2024/01/26	0	0.00	1	45.00	44.90	-1	5,551	-0.02%
2024/01/25	1	44.95	14	45.36	44.80	-13	5,547	-0.23%
2024/01/24	2	46.00	1.6	45.95	45.80	0.4	5,535	0.01%
2024/01/23	0	0.00	2.3	46.09	45.80	-2.3	5,527	-0.04%
2024/01/22	6	45.58	7	45.71	45.75	-1	5,518	-0.02%
2024/01/18	0	0.00	7.1	46.12	45.90	-7.1	5,508	-0.13%
2024/01/17	30	45.78	97	45.67	45.60	-67	5,492	-1.22%
2024/01/16	3	46.35	6	46.35	46.60	-3	5,481	-0.05%
2024/01/15	6	47.18	4.3	47.13	47.05	1.7	5,472	0.03%
2024/01/12	7	47.26	0.5	47.29	47.15	6.5	5,462	0.12%
2024/01/11	56	48.14	17	48.64	48.40	39	5,447	0.72%
2024/01/10	10	48.33	193	47.94	47.70	-183	5,365	-3.41%	大賣/鉅額交易
2024/01/09	21	53.13	0	0.00	53.00	21	5,272	0.40%
2024/01/08	21.2	54.31	21.3	54.45	54.70	-0.1	5,231	0.00%
2024/01/05	11	52.46	5.3	52.21	52.90	5.7	5,171	0.11%
2024/01/04	40.2	51.29	0	0.00	51.10	40.2	5,136	0.78%
2024/01/03	4	50.70	12.1	50.78	50.70	-8.1	5,209	-0.16%
2024/01/02	2	51.95	5	52.00	51.70	-3	5,207	-0.06%
2023/12/29	81	51.52	13	51.40	51.60	68	5,208	1.31%
2023/12/28	31	51.28	2	51.40	51.10	29	5,213	0.56%
2023/12/27	52	51.21	2	51.20	51.00	50	5,237	0.95%
2023/12/26	36	51.69	7.8	51.21	51.60	28.2	5,280	0.53%
2023/12/25	8.1	50.68	0	0.00	50.80	8.1	5,301	0.15%
2023/12/22	5.6	51.73	0	51.50	51.70	5.6	5,281	0.11%
2023/12/21	2	53.04	1	52.90	51.90	1	5,282	0.02%
2023/12/20	1	53.60	1	53.40	53.00	0	5,297	0.00%
2023/12/19	0.1	52.65	2	53.05	52.70	-1.9	5,305	-0.04%
2023/12/18	0	53.60	2	53.60	53.30	-2	5,322	-0.04%
2023/12/15	67	54.26	18	54.64	54.30	49	5,320	0.92%
2023/12/14	66	54.17	6	54.45	54.10	60	5,330	1.13%
2023/12/13	14.6	55.08	15	55.43	54.80	-0.4	5,331	-0.01%
2023/12/12	29	55.36	63.5	54.22	55.40	-34.5	5,344	-0.65%
2023/12/11	124.7	57.71	109	58.00	53.40	15.6	5,343	0.29%	大買/大賣/
2023/12/08	13.3	54.46	55	54.52	54.30	-41.7	5,410	-0.77%
2023/12/07	39.2	54.56	31	54.09	54.60	8.1	5,684	0.14%
2023/12/06	49.1	54.05	75.8	53.13	53.60	-26.7	5,699	-0.47%
2023/12/05	40	56.39	11	56.10	54.10	29	5,521	0.53%
2023/12/04	2	59.15	3.7	58.93	58.40	-1.7	5,467	-0.03%
2023/12/01	38.5	57.93	7.3	57.51	58.00	31.2	5,442	0.57%
2023/11/30	8	58.30	0.2	57.80	57.90	7.8	5,423	0.14%
2023/11/29	31.1	56.78	4	56.80	56.70	27.1	5,409	0.50%
2023/11/28	8.1	57.40	0	0.00	57.00	8.1	5,398	0.15%
2023/11/27	8.1	59.06	3	58.50	58.50	5.1	5,355	0.09%
2023/11/24	29.6	60.41	3	60.50	60.30	26.6	5,329	0.50%
2023/11/23	27	59.99	14	59.99	60.20	13	5,299	0.25%
2023/11/22	1	60.00	6	59.70	59.70	-5	5,279	-0.09%
2023/11/21	26.1	59.97	14	58.59	59.50	12.1	5,262	0.23%
2023/11/20	22	60.24	18	59.81	59.90	4	5,234	0.08%
2023/11/17	120.2	59.59	159.2	58.75	59.90	-39	5,179	-0.75%	大買/大賣/
2023/11/16	245.2	58.68	286.7	58.60	58.40	-41.5	4,788	-0.87%	大買/大賣/
2023/11/15	159	55.70	103.1	55.15	58.10	55.9	3,804	1.47%	大買/大賣/
2023/11/14	263.4	52.12	242	51.14	52.90	21.4	3,423	0.63%	大買/大賣/
2023/11/13	85	49.64	22.1	49.65	50.40	62.9	2,790	2.25%
2023/11/10	149	45.10	35.1	45.31	45.90	113.9	2,515	4.53%	大買/鉅額交易
2023/11/09	24.1	42.42	39.4	42.57	42.65	-15.4	2,313	-0.66%
2023/11/08	20	43.10	25.6	43.10	43.10	-5.6	2,198	-0.25%
2023/11/07	3	39.67	5.1	39.39	39.20	-2.1	2,174	-0.10%
2023/11/06	8.1	39.93	11.5	39.94	40.00	-3.4	2,210	-0.15%
2023/11/03	11.3	39.26	3	39.42	39.00	8.3	2,220	0.38%
2023/11/02	7.1	40.03	13	39.60	39.45	-5.9	2,226	-0.27%
2023/11/01	10	39.96	10	40.39	39.60	0	2,260	0.00%
2023/10/31	2	40.05	2.2	39.68	39.80	-0.2	2,271	-0.01%
2023/10/30	1	40.20	2	40.58	40.40	-1	2,276	-0.04%
2023/10/27	18	40.62	1	41.05	40.10	17	2,276	0.75%
2023/10/26	0	0.00	2	39.98	39.90	-2	2,273	-0.09%
2023/10/25	1	40.00	1.2	39.85	39.75	-0.2	2,273	-0.01%
2023/10/24	2	39.75	1	39.90	39.85	1	2,274	0.04%
2023/10/23	0	0.00	11	39.77	39.85	-11	2,274	-0.48%
2023/10/20	0	0.00	1	38.20	38.60	-1	2,267	-0.04%
2023/10/19	2	38.15	2	38.45	38.60	0	2,286	0.00%
2023/10/18	1	38.05	13	38.37	38.05	-12	2,285	-0.53%
2023/10/17	5.1	39.12	12	39.54	38.55	-6.9	2,279	-0.30%
2023/10/16	6	40.03	2	39.88	39.90	4	2,265	0.18%
2023/10/13	6.1	40.78	4	41.16	40.70	2.1	2,286	0.09%
2023/10/12	15	42.34	22	42.20	42.45	-7	2,294	-0.30%
2023/10/11	58.6	41.06	189	41.78	41.45	-130.4	2,293	-5.69%	大賣/鉅額交易
2023/10/06	4	43.61	14	43.76	43.90	-10	2,227	-0.45%
2023/10/05	3	43.68	12	44.04	43.50	-9	2,273	-0.40%
2023/10/04	4	43.15	6	43.23	43.90	-2	2,427	-0.08%
2023/10/03	4	44.28	25	44.35	43.40	-21	2,489	-0.84%
2023/10/02	7	43.54	131	42.98	44.70	-124	2,465	-5.03%	大賣/鉅額交易
2023/09/28	6.2	42.68	9	42.70	42.95	-2.8	2,443	-0.11%
2023/09/27	2	41.58	10	41.72	41.85	-8	2,419	-0.33%
2023/09/26	4.6	41.77	1.2	41.97	41.35	3.4	2,432	0.14%
2023/09/25	4	41.45	4.1	41.95	42.10	-0.1	2,443	0.00%
2023/09/22	12	40.81	9	40.82	41.20	3	2,424	0.12%
2023/09/21	18.2	40.37	65	40.52	40.40	-46.8	2,415	-1.94%
2023/09/20	6	41.98	68	42.10	42.00	-62	2,398	-2.58%
2023/09/19	5	42.88	20	42.60	42.25	-15	2,399	-0.63%
2023/09/18	14	43.79	20	43.52	43.15	-6	2,373	-0.25%
2023/09/15	50.1	44.63	31.1	44.58	44.75	19	2,344	0.81%
2023/09/14	409	44.01	51.1	44.40	45.05	357.9	2,293	15.61%	大買/鉅額交易
2023/09/13	188.9	43.73	189.9	43.31	44.10	-1	2,167	-0.05%	大買/大賣/
2023/09/12	87	42.54	94.2	42.47	43.60	-7.2	1,845	-0.39%
2023/09/11	47	39.55	42.6	39.50	39.65	4.4	1,545	0.28%
2023/09/08	2	36.05	9	35.66	36.05	-7	1,463	-0.48%
2023/09/07	3	35.55	6	35.45	35.35	-3	1,493	-0.20%
2023/09/06	6	35.81	0	0.00	35.90	6	1,513	0.40%
2023/09/05	0	0.00	6	36.52	36.30	-6	1,524	-0.39%
2023/09/04	0	0.00	1	36.20	36.40	-1	1,546	-0.06%
2023/09/01	0	35.50	6	35.25	35.40	-6	1,566	-0.38%
2023/08/30	2	34.63	0	0.00	34.60	2	1,642	0.12%
2023/08/29	1	34.00	5	34.40	34.55	-4	1,697	-0.24%
2023/08/28	11	33.98	1	34.30	33.75	10	1,693	0.59%
2023/08/25	2	34.48	5	35.31	34.50	-3	1,679	-0.18%
2023/08/24	7	35.09	13	35.06	34.70	-6	1,670	-0.36%
2023/08/23	4	36.39	0	0.00	36.10	4	1,636	0.24%
2023/08/22	7	37.09	5	38.25	37.05	2	1,629	0.12%
2023/08/21	1	37.85	3	37.85	37.85	-2	1,618	-0.12%
2023/08/18	7.1	37.37	0	0.00	37.10	7.1	1,609	0.44%
2023/08/17	0	37.90	1	37.95	38.00	-1	1,596	-0.06%
2023/08/16	0	0.00	2	38.10	37.40	-2	1,582	-0.13%
2023/08/15	0	0.00	6	38.68	38.50	-6	1,572	-0.38%
2023/08/14	12.1	37.59	7	37.72	37.00	5.1	1,548	0.33%
2023/08/11	7.4	38.94	5.4	39.14	38.85	2	1,529	0.13%
2023/08/10	2	39.28	13.2	39.38	38.55	-11.2	1,499	-0.75%
2023/08/09	2	38.65	9	38.80	38.85	-7	1,458	-0.48%
2023/08/08	0	0.00	3	38.82	38.20	-3	1,445	-0.21%
2023/08/07	9	38.47	30.2	38.85	38.50	-21.2	1,434	-1.48%
2023/08/04	0.1	37.85	7	37.45	38.00	-6.9	1,395	-0.50%
2023/08/02	0.1	36.35	0	0.00	36.45	0.1	1,384	0.00%
2023/08/01	2.1	35.93	3	36.02	36.20	-0.9	1,376	-0.07%
2023/07/31	5	35.32	5	35.70	35.60	0	1,380	0.00%
2023/07/28	1.1	35.35	2	35.35	35.35	-0.9	1,387	-0.06%
2023/07/27	2.1	35.12	3.1	35.69	35.40	-1	1,403	-0.07%
2023/07/26	1.1	35.11	0	0.00	35.10	1.1	1,419	0.07%
2023/07/25	0	0.00	4	35.70	35.65	-4	1,423	-0.28%
2023/07/24	2.3	35.42	7	35.61	35.30	-4.7	1,418	-0.33%
2023/07/21	7.1	37.18	14	37.25	37.05	-6.9	1,393	-0.49%
2023/07/20	2	37.68	2	37.80	37.95	-0.1	1,385	0.00%
2023/07/19	5	37.27	10	37.85	36.95	-5	1,375	-0.36%
2023/07/18	3.3	37.22	4	36.85	36.90	-0.7	1,367	-0.05%
2023/07/17	3	38.00	5	38.04	38.45	-2	1,338	-0.15%
2023/07/14	6	37.70	3	37.90	37.55	3	1,316	0.23%
2023/07/13	10	37.65	9.1	37.72	37.65	0.9	1,300	0.07%
2023/07/12	17	38.03	3	38.33	37.85	14	1,282	1.09%
2023/07/11	31.4	40.98	16.1	40.34	39.25	15.3	1,226	1.25%
2023/07/10	36.1	38.30	30	38.25	39.15	6	1,061	0.57%
2023/07/07	1	35.15	0	0.00	35.60	1	984	0.10%
2023/07/06	8	36.39	18	36.82	36.35	-10	975	-1.03%
2023/07/05	5	34.55	0	35.00	35.65	5	939	0.53%
2023/07/04	0	0.00	3	35.98	35.15	-3	929	-0.32%
2023/07/03	2	36.30	1	36.15	36.40	1	908	0.11%
2023/06/30	9	34.06	7	34.66	34.75	2	884	0.23%
2023/06/29	10	34.46	4.2	34.67	34.50	5.8	873	0.66%
2023/06/28	13.1	35.45	1.1	34.81	34.50	12	866	1.38%
2023/06/27	6.1	35.94	4.2	35.75	35.65	2	848	0.23%
2023/06/26	0.2	37.00	0.1	37.05	37.30	0.1	821	0.02%
2023/06/21	2.2	37.41	2	37.63	37.65	0.2	801	0.02%
2023/06/20	5.1	36.90	8	36.91	37.00	-2.9	785	-0.37%
2023/06/19	5	35.45	3	36.35	36.05	2	760	0.26%
2023/06/16	11.7	35.67	12.1	36.28	36.30	-0.4	742	-0.05%
2023/06/15	0	0.00	3.1	34.30	34.85	-3.1	686	-0.45%
2023/06/14	1	33.80	5	33.51	33.80	-4	662	-0.60%
2023/06/13	12	34.28	6	34.38	34.15	6	646	0.93%
2023/06/12	0	0.00	1	33.85	34.05	-1	617	-0.16%
2023/06/09	1	32.95	0	0.00	33.35	1	605	0.17%
2023/06/08	2	33.32	7	33.42	33.40	-5	615	-0.80%
2023/06/07	0	0.00	5	33.16	33.20	-5	604	-0.83%
2023/06/06	0	0.00	7	32.50	32.65	-7	587	-1.19%
2023/06/05	2	32.78	1.2	32.60	32.60	0.8	573	0.14%
2023/06/02	23.2	31.19	21	31.22	30.85	2.2	520	0.42%
2023/05/31	2	29.20	0	0.00	29.25	2	477	0.42%
2023/05/30	0	0.00	2	29.30	29.25	-2	498	-0.40%
2023/05/29	0	0.00	1	29.30	29.15	-1	505	-0.20%
2023/05/26	5	29.18	0	0.00	28.95	5	516	0.97%
2023/05/25	0	0.00	3	29.78	29.70	-3	512	-0.59%
2023/05/23	0	0.00	2	29.80	29.80	-2	523	-0.38%
2023/05/22	1	29.80	0	0.00	29.80	1	526	0.19%
2023/05/19	1	29.50	1	29.70	29.45	0	532	0.00%
2023/05/18	0	0.00	1	29.45	29.35	-1	550	-0.18%
2023/05/17	30	29.24	23	29.20	29.30	7	549	1.27%
2023/05/16	3	29.25	0	0.00	29.15	3	548	0.55%
2023/05/15	2	29.05	2	29.15	29.00	0	550	0.00%
2023/05/12	1	29.20	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.20	0	0.00	29.20	1	552	0.18%
2023/05/10	1	29.70	0	29.65	29.60	1	553	0.18%
2023/05/09	1	29.60	0	0.00	29.55	1	559	0.18%
2023/05/08	0	0.00	9	30.43	30.30	-9	556	-1.62%
2023/05/05	1	30.55	11	30.51	30.40	-10	560	-1.78%
2023/05/04	7	31.11	5	31.35	30.80	2	564	0.35%
2023/05/03	3	31.20	13	31.25	31.35	-10	558	-1.79%
2023/05/02	0	0.00	15	30.05	30.75	-15	543	-2.76%
2023/04/28	2	29.58	4	29.74	29.65	-2	525	-0.38%
2023/04/27	1	28.80	2	28.85	28.85	-1	514	-0.19%
2023/04/25	1	28.35	1	28.30	28.30	0	516	0.00%
2023/04/24	1	29.30	4	29.13	29.05	-3	527	-0.57%
2023/04/21	1.1	28.68	27	28.77	28.65	-25.9	541	-4.78%
2023/04/20	5	29.20	1	29.45	29.15	4	556	0.72%
2023/04/19	122	29.84	151.1	29.83	29.85	-29.1	568	-5.12%	大買/大賣/
2023/04/18	16.1	30.06	28	30.01	29.75	-11.9	563	-2.11%
2023/04/17	10	30.00	20	29.73	29.85	-10	561	-1.78%
2023/04/14	3	29.50	1	29.45	29.40	2	555	0.36%
2023/04/12	0	0.00	11	29.21	29.25	-11	549	-2.00%
2023/04/11	6	29.17	0	0.00	29.25	6	547	1.10%
2023/04/10	0	0.00	8	29.02	29.10	-8	548	-1.46%
2023/04/07	23	29.04	31	29.04	28.95	-8	546	-1.46%
2023/03/31	1	29.05	0	0.00	29.05	1	549	0.18%
2023/03/30	0	0.00	5	28.95	28.95	-5	560	-0.89%
2023/03/29	14	29.09	0	0.00	29.15	14	565	2.48%
2023/03/28	22	29.17	39	29.14	29.00	-17	571	-2.97%
2023/03/27	0	29.70	10	29.25	29.25	-10	573	-1.74%
2023/03/24	1	29.25	0	0.00	29.35	1	580	0.17%
2023/03/23	0	29.45	1	29.45	29.30	-1	585	-0.17%
2023/03/22	15	29.31	23	29.27	29.50	-8	587	-1.36%
2023/03/21	3	29.60	4	29.55	29.40	-1	593	-0.17%
2023/03/20	17	29.10	19	29.10	29.30	-2	601	-0.33%
2023/03/17	1	29.25	0	0.00	29.30	1	609	0.16%
2023/03/15	1	29.50	13	29.82	29.35	-12	624	-1.92%
2023/03/14	6	29.26	11	29.24	29.15	-5	649	-0.77%
2023/03/13	1.1	29.18	93	28.81	29.30	-91.9	655	-14.02%
2023/03/10	3	29.62	0	0.00	29.65	3	646	0.46%
2023/03/09	15	30.50	0	0.00	30.10	15	659	2.27%
2023/03/08	0	30.60	80	30.63	30.65	-80	693	-11.54%
2023/03/07	2	30.30	40	30.53	30.60	-38	694	-5.47%
2023/03/06	1	30.20	0	0.00	30.20	1	690	0.14%
2023/03/03	4	29.80	0	0.00	29.80	4	686	0.59%
2023/03/02	1	29.90	1	29.80	29.70	0	691	0.00%
2023/03/01	1	30.60	1	30.50	30.40	0	675	0.00%
2023/02/24	2	31.40	3	31.23	30.80	-1	672	-0.15%
2023/02/23	1	32.00	0	0.00	31.80	1	672	0.15%
2023/02/22	1	32.10	1	32.10	32.05	0	670	0.00%
2023/02/21	3	32.05	2	31.95	32.10	1	669	0.15%
2023/02/17	3	31.80	3	31.57	31.90	0	668	0.00%
2023/02/16	2	32.05	3	31.45	31.85	-1	669	-0.15%
2023/02/15	0	0.00	2	30.78	30.70	-2	656	-0.30%
2023/02/14	2	30.55	1	30.55	30.55	1	659	0.15%
2023/02/13	3	31.05	0	0.00	30.55	3	662	0.45%
2023/02/07	0	0.00	3	31.53	31.15	-3	663	-0.45%
2023/02/06	3	31.70	4	31.70	31.85	-1	658	-0.15%
2023/02/03	3	31.80	3	31.65	31.80	0	662	0.00%
2023/02/02	0	0.00	2	31.78	31.50	-2	655	-0.31%
2023/02/01	4	30.80	1	30.65	30.95	3	645	0.46%
2023/01/30	4	29.98	0	0.00	29.80	4	635	0.63%
2023/01/16	0	0.00	19	29.85	29.90	-19	635	-2.99%
2023/01/13	0	0.00	1	30.00	30.00	-1	638	-0.16%
2023/01/11	0	0.00	2	29.95	29.95	-2	639	-0.31%
2023/01/10	1	29.05	0	0.00	29.40	1	629	0.16%
2023/01/09	2	29.40	0	0.00	29.20	2	611	0.33%
2022/12/23	0	0.00	7	31.21	30.90	-7	645	-1.08%
2022/12/21	0	0.00	1	31.65	31.40	-1	656	-0.15%
2022/12/20	0	0.00	0.1	33.20	32.35	-0.1	661	-0.02%
2022/12/19	1	33.15	8.1	33.15	33.20	-7.1	662	-1.07%
2022/12/16	3	32.63	0	0.00	32.70	3	667	0.45%
2022/12/15	0.2	32.85	0	0.00	33.30	0.2	663	0.03%
2022/12/14	47	33.11	0	0.00	33.25	47	661	7.11%
2022/12/13	1	33.55	2	33.28	32.50	-1	662	-0.15%
2022/12/09	0	0.00	1	33.70	33.15	-1	666	-0.15%
2022/12/06	7	33.84	6	33.63	32.65	1	678	0.14%
2022/12/05	1	32.76	1	33.20	33.40	0	668	0.01%
2022/12/02	1	31.50	0	0.00	32.50	1	680	0.15%
2022/12/01	1	32.10	2	31.80	31.70	-1	674	-0.15%
2022/11/28	0	0.00	1	29.00	29.30	-1	655	-0.15%
2022/11/15	0	0.00	3	30.20	30.20	-3	801	-0.37%
2022/11/11	2	28.75	0	0.00	29.25	2	801	0.25%
2022/11/09	42	29.79	0	0.00	29.60	42	802	5.23%
2022/11/07	33	28.87	88	28.75	28.85	-55	805	-6.83%
2022/11/04	1	28.15	37	28.32	28.50	-36	806	-4.46%
2022/11/03	0	0.00	30.4	28.35	28.30	-30.4	816	-3.73%
2022/11/02	2	28.70	1	28.84	28.60	1	821	0.12%
2022/11/01	0.2	28.05	0	0.00	28.45	0.2	831	0.02%
2022/10/31	0	0.00	8.5	28.26	28.25	-8.5	836	-1.01%
2022/10/28	0.2	28.11	0	0.00	27.80	0.2	857	0.02%
2022/10/25	3	27.78	1	27.65	27.60	2	929	0.22%
2022/10/24	0	0.00	1	28.35	28.00	-1	935	-0.11%
2022/10/21	3	27.48	1	27.65	27.50	2	943	0.21%
2022/10/20	0	0.00	1	28.75	27.95	-1	945	-0.11%
2022/10/18	0	0.00	1	28.80	29.20	-1	955	-0.10%
2022/10/17	1	27.30	0	0.00	28.70	1	970	0.10%
2022/10/13	1	28.00	7	27.91	27.60	-6	1,017	-0.59%
2022/10/12	0	0.00	3	27.90	28.05	-3	1,050	-0.29%
2022/10/11	0	0.00	5.3	28.15	28.05	-5.3	1,104	-0.48%
2022/10/07	1	29.95	1	29.70	29.65	0	1,237	0.00%
2022/10/06	2	30.53	3	31.48	30.75	-1	1,353	-0.07%
2022/10/04	2	29.78	0	29.80	29.65	2	1,358	0.15%
2022/09/30	0	0.00	2	29.10	29.80	-2	1,386	-0.14%
2022/09/29	0.7	29.57	1	29.60	29.65	-0.3	1,390	-0.02%
2022/09/28	2	29.07	11	29.33	28.75	-9	1,386	-0.65%
2022/09/27	1	30.50	4	30.31	30.70	-3	1,376	-0.22%
2022/09/26	0	31.35	31	31.29	30.80	-31	1,377	-2.25%
2022/09/23	1	32.50	5.3	32.44	32.20	-4.3	1,380	-0.31%
2022/09/22	0	0.00	4.6	32.96	33.45	-4.6	1,384	-0.33%
2022/09/21	0	0.00	5	33.36	33.15	-5	1,384	-0.36%
2022/09/20	0	0.00	2	33.58	33.20	-2	1,384	-0.14%
2022/09/19	1	32.90	20	33.10	32.85	-19	1,384	-1.37%
2022/09/16	1	34.80	0.2	34.88	34.70	0.8	1,386	0.06%
2022/09/15	7	34.95	1	34.30	34.80	6	1,386	0.43%
2022/09/14	2	34.33	8.2	34.40	34.25	-6.2	1,392	-0.45%
2022/09/13	19	35.15	2	35.00	34.85	17	1,402	1.21%
2022/09/12	16	34.77	5	34.77	34.90	11	1,416	0.78%
2022/09/08	11	34.03	24	32.58	33.70	-13	1,424	-0.91%
2022/09/07	1	31.60	20	31.65	31.50	-19	1,437	-1.32%
2022/09/06	10	33.45	43	32.67	32.50	-33	1,441	-2.29%
2022/09/05	15	33.50	26	34.19	33.35	-11	1,447	-0.76%
2022/09/02	2	34.50	27	35.17	34.50	-25	1,434	-1.74%
2022/09/01	10	33.96	3	34.15	34.40	7	1,421	0.49%
2022/08/31	4	34.55	44	34.41	34.40	-40	1,438	-2.78%
2022/08/30	32	34.23	8	33.74	34.15	24	1,453	1.65%
2022/08/29	0	0.00	22	33.27	33.30	-22	1,451	-1.52%
2022/08/26	77	35.04	173	36.27	34.50	-96	1,448	-6.63%	大賣/
2022/08/25	163	36.17	3	36.30	36.30	160	1,356	11.79%	大買/鉅額交易
2022/08/24	3	33.10	0	0.00	33.00	3	1,330	0.23%
2022/08/23	0	0.00	0.5	33.05	33.15	-0.5	1,342	-0.04%
2022/08/22	0	0.00	14	33.71	33.50	-14	1,349	-1.04%
2022/08/19	0	0.00	5	33.20	33.15	-5	1,349	-0.37%
2022/08/18	0	0.00	40	33.35	33.55	-40	1,359	-2.94%
2022/08/17	9	33.31	0	0.00	33.40	9	1,359	0.66%
2022/08/16	8	32.70	7	32.52	32.50	1	1,360	0.07%
2022/08/15	10	32.39	0	0.00	32.55	10	1,357	0.74%
2022/08/12	5	31.71	3	31.85	31.80	2	1,352	0.15%
2022/08/11	6	31.05	44	30.98	31.30	-38	1,353	-2.81%
2022/08/10	0	0.00	21	30.21	30.75	-21	1,352	-1.55%
2022/08/09	4	30.50	1	30.55	30.40	3	1,345	0.22%
2022/08/08	10	30.35	21	30.26	30.45	-11	1,354	-0.81%
2022/08/05	0	0.00	12	31.34	31.20	-12	1,354	-0.89%
2022/08/04	2	31.55	17	31.21	31.05	-15	1,353	-1.11%
2022/08/03	8	33.20	21	32.58	32.55	-13	1,337	-0.97%
2022/08/02	34	34.43	2	33.40	33.50	32	1,335	2.40%
2022/08/01	19	33.83	6	33.82	34.00	13	1,317	0.99%
2022/07/29	21	33.00	19	32.73	33.00	2	1,301	0.15%
2022/07/28	23	32.43	2	33.03	32.20	21	1,294	1.62%
2022/07/27	2	32.70	10	32.90	33.20	-8	1,286	-0.62%
2022/07/26	21	33.77	14	32.67	32.50	7	1,289	0.54%
2022/07/25	4	33.10	28	32.71	33.10	-24	1,274	-1.88%
2022/07/22	10	33.23	23	33.80	33.40	-13	1,267	-1.03%
2022/07/21	56	32.56	4	32.91	33.05	52	1,267	4.10%
2022/07/20	6	32.68	1	32.90	31.90	5	1,248	0.40%
2022/07/19	8	33.03	20	33.35	32.55	-12	1,227	-0.98%
2022/07/18	22	34.91	24	35.10	34.40	-2	1,193	-0.17%
2022/07/15	14	35.83	110.1	34.66	36.05	-96.1	1,142	-8.42%	大賣/
2022/07/14	213	34.20	73	34.07	34.70	140	1,006	13.91%	大買/鉅額交易
2022/07/13	38	31.55	11	31.55	31.55	27	890	3.04%
2022/07/12	1	29.05	30	29.20	28.70	-29	882	-3.29%
2022/07/11	24	29.88	7	30.03	29.85	17	879	1.93%
2022/07/08	1	28.20	1	28.10	28.55	0	854	0.00%
2022/07/07	3	27.37	53	27.50	27.85	-50	853	-5.86%
2022/07/06	0	0.00	1.5	27.48	27.15	-1.5	854	-0.17%
2022/07/05	0.4	27.60	0	0.00	27.40	0.4	860	0.05%
2022/07/04	1	27.10	0	0.00	26.90	1	862	0.12%
2022/07/01	10	26.63	4	26.75	26.10	6	866	0.69%
2022/06/30	7.1	27.23	12	26.98	26.80	-4.9	861	-0.57%
2022/06/28	1.1	28.75	2	28.83	29.05	-1	854	-0.11%
2022/06/27	6	28.93	0	0.00	29.05	6	858	0.70%
2022/06/24	5	28.87	0	0.00	28.90	5	857	0.58%
2022/06/23	4.2	27.64	0	0.00	27.80	4.2	850	0.50%
2022/06/22	4	28.06	0	0.00	27.70	4	866	0.46%
2022/06/21	1.1	28.94	0	0.00	29.10	1.1	865	0.13%
2022/06/20	9.6	27.88	73	27.59	27.40	-63.5	870	-7.29%
2022/06/17	17.1	29.77	19	30.36	29.40	-1.9	849	-0.22%
2022/06/16	3.2	31.00	20	32.09	30.50	-16.8	842	-1.99%
2022/06/15	0.1	33.60	20	33.97	33.15	-19.9	826	-2.41%
2022/06/14	0.2	34.03	5.1	34.67	34.00	-4.9	832	-0.59%
2022/06/13	0	0.00	22	35.68	35.60	-22	836	-2.63%
2022/06/10	2	36.20	24	36.20	36.65	-22	839	-2.62%
2022/06/09	7	36.34	34	36.12	36.80	-27	843	-3.20%
2022/06/08	34	40.26	2	39.95	40.10	32	818	3.91%
2022/06/07	4	40.04	0	0.00	39.95	4	816	0.49%
2022/06/06	0	0.00	1	40.00	39.95	-1	821	-0.12%
2022/06/02	0	0.00	1	39.65	39.75	-1	827	-0.12%
2022/06/01	4	39.70	2	39.70	39.65	2	841	0.24%
2022/05/31	3.2	39.27	12	38.65	39.60	-8.8	841	-1.05%
2022/05/30	14.1	38.48	0	38.21	38.95	14.1	832	1.69%
2022/05/27	5	37.14	0.5	37.00	37.70	4.5	827	0.55%
2022/05/26	3	36.85	7	36.95	36.60	-4	832	-0.48%
2022/05/25	5	36.94	0	0.00	36.85	5	841	0.59%
2022/05/24	0	37.00	2	36.35	36.40	-2	852	-0.23%
2022/05/20	1	37.85	0	0.00	37.75	1	871	0.11%
2022/05/19	1	37.35	1	37.25	37.75	0	882	0.00%
2022/05/17	1	37.65	0	0.00	37.80	1	905	0.11%
2022/05/13	0	0.00	1.3	36.42	37.10	-1.3	949	-0.14%
2022/05/12	4.2	36.32	5	36.27	36.15	-0.8	961	-0.09%
2022/05/11	0.1	37.64	2	37.30	37.30	-1.9	969	-0.20%
2022/05/10	1	37.45	6	37.84	38.10	-5	1,026	-0.49%
2022/05/09	5	37.13	22	37.11	37.10	-17	1,122	-1.51%
2022/05/06	0	0.00	2	39.40	39.50	-2	1,222	-0.16%
2022/05/04	2	41.45	3	40.93	40.80	-1	1,309	-0.08%
2022/05/03	1	40.65	0	0.00	40.80	1	1,352	0.07%
2022/04/28	1	39.65	0	0.00	39.55	1	1,447	0.07%
2022/04/27	4	39.53	12.2	39.06	39.55	-8.2	1,449	-0.57%
2022/04/26	1	40.85	1	40.95	40.90	0	1,436	0.00%
2022/04/25	0	41.55	2	40.93	41.05	-2	1,447	-0.14%
2022/04/22	1	42.00	1	42.10	42.05	0	1,454	0.00%
2022/04/20	6	42.40	0	0.00	42.65	6	1,456	0.41%
2022/04/19	0	0.00	2	41.65	42.00	-2	1,455	-0.14%
2022/04/18	1	40.90	0	0.00	40.95	1	1,462	0.07%
2022/04/15	3	41.10	0	0.00	41.25	3	1,491	0.20%
2022/04/13	2.1	42.24	4	42.18	42.35	-1.9	1,564	-0.12%
2022/04/12	1	41.85	7	41.89	42.10	-6	1,563	-0.38%
2022/04/11	2	41.58	4	41.40	41.30	-2	1,573	-0.13%
2022/04/08	0	0.00	2	43.00	42.75	-2	1,575	-0.13%
2022/04/07	6	42.88	0.1	43.00	42.80	5.9	1,584	0.37%
2022/04/06	0	0.00	1.2	44.31	44.35	-1.2	1,577	-0.08%
2022/04/01	1	44.75	2	45.03	45.35	-1	1,575	-0.06%
2022/03/31	1	45.40	1	45.40	45.20	0	1,579	0.00%
2022/03/30	0	0.00	2	46.23	45.80	-2	1,578	-0.13%
2022/03/29	1	45.60	3	45.70	45.40	-2	1,579	-0.13%
2022/03/28	3	45.50	1	45.00	45.95	2	1,581	0.13%
2022/03/25	11	45.78	1	45.70	45.40	10	1,592	0.63%
2022/03/24	1.2	47.57	0	0.00	47.25	1.2	1,583	0.08%
2022/03/23	1.1	47.21	0	0.00	47.45	1.1	1,588	0.07%
2022/03/22	1	45.60	0	0.00	46.05	1	1,579	0.06%
2022/03/21	3	45.47	7	45.71	45.90	-4	1,584	-0.25%
2022/03/18	9	44.92	1	45.10	45.45	8	1,581	0.51%
2022/03/16	0	0.00	1	43.15	43.35	-1	1,605	-0.06%
2022/03/15	1	42.00	6	42.06	42.20	-5	1,590	-0.31%
2022/03/14	3	42.40	14	42.16	42.85	-11	1,591	-0.69%
2022/03/11	2	40.98	0	0.00	41.60	2	1,620	0.12%
2022/03/10	17	40.74	22	40.87	41.10	-5	1,655	-0.30%
2022/03/09	0	40.80	1	40.75	40.75	-1	1,643	-0.06%
2022/03/08	1	41.50	1	42.35	41.50	0	1,641	0.00%
2022/03/07	9	42.09	3	41.98	42.00	6	1,636	0.37%
2022/03/04	4	43.55	0	0.00	43.55	4	1,624	0.25%
2022/03/02	0	0.00	6	44.14	44.40	-6	1,624	-0.37%
2022/03/01	38	44.25	10	43.85	44.55	28	1,622	1.73%
2022/02/25	4	41.98	7	41.94	42.75	-3	1,612	-0.19%
2022/02/24	16	43.27	2	42.88	42.85	14	1,591	0.88%
2022/02/23	0	0.00	6	43.90	44.20	-6	1,578	-0.38%
2022/02/22	2	43.33	6	43.55	43.10	-4	1,572	-0.25%
2022/02/21	2	44.03	2	44.15	44.45	0	1,558	0.00%
2022/02/18	0	45.00	1	45.05	44.80	-1	1,553	-0.06%
2022/02/17	51	44.46	3	44.62	44.30	48	1,546	3.11%
2022/02/16	4	44.95	6	44.84	45.30	-2	1,538	-0.13%
2022/02/15	11	44.98	7	44.42	44.30	4	1,521	0.26%
2022/02/14	6	43.26	8	43.27	42.90	-2	1,489	-0.13%
2022/02/11	3	44.68	6	44.69	44.75	-3	1,479	-0.20%
2022/02/10	60	45.04	8	45.00	45.20	52	1,471	3.53%
2022/02/09	135	46.32	22	45.92	46.75	113	1,432	7.89%	大買/鉅額交易
2022/02/08	22	42.43	5	42.81	43.60	17	1,345	1.26%
2022/02/07	2	45.25	8	45.31	45.65	-6	1,226	-0.49%
2022/01/26	9	44.69	52	44.72	44.40	-43	1,186	-3.63%
2022/01/25	25	46.66	8	46.72	45.95	17	1,133	1.50%
2022/01/24	7	47.04	36	46.89	46.45	-29	1,090	-2.66%
2022/01/21	8	48.59	230	48.57	48.20	-222	1,034	-21.46%	大賣/鉅額交易
2022/01/20	6	51.10	1	51.20	51.20	5	985	0.51%
2022/01/19	1	51.70	0	0.00	51.70	1	978	0.10%
2022/01/18	1	52.30	5	52.46	52.30	-4	973	-0.41%
2022/01/17	0	0.00	33	50.64	51.00	-33	959	-3.44%
2022/01/14	3	51.37	5	51.30	51.30	-2	949	-0.21%
2022/01/13	3	52.23	0	0.00	52.50	3	948	0.32%
2022/01/12	2	52.10	0	0.00	52.40	2	946	0.21%
2022/01/11	9	52.78	53	52.45	52.50	-44	943	-4.67%
2022/01/10	4	53.32	39	53.01	54.00	-35	932	-3.75%
2022/01/07	3	52.00	0	0.00	52.00	3	903	0.33%
2022/01/06	0	0.00	5	56.00	55.90	-5	827	-0.60%
2022/01/05	0	56.50	0	0.00	56.10	0	819	0.00%
2022/01/04	117	56.44	0	0.00	56.50	117	817	14.31%	大買/鉅額交易
2022/01/03	0	0.00	4	56.10	55.90	-4	800	-0.50%
2021/12/30	0	57.00	0	0.00	56.50	0	792	0.01%
2021/12/29	1	57.30	0	0.00	57.30	1	778	0.13%
2021/12/24	0	0.00	4	57.10	56.80	-4	775	-0.52%
2021/12/23	0	0.00	25	56.84	57.10	-25	771	-3.24%
2021/12/22	1	57.40	0	0.00	57.50	1	767	0.13%
2021/12/21	1	57.51	17	57.38	57.50	-16	761	-2.10%
2021/12/20	5	56.60	1	56.90	56.60	4	742	0.54%
2021/12/17	3	57.07	0	0.00	56.40	3	729	0.41%
2021/12/16	38	56.04	0	0.00	55.80	38	709	5.36%
2021/12/15	4	56.03	2	55.90	55.60	2	701	0.28%
2021/12/13	12	57.01	53	57.49	57.00	-41	672	-6.09%
2021/12/10	6	59.20	0	0.00	59.00	6	626	0.96%
2021/12/09	0	0.00	5	59.28	59.20	-5	607	-0.82%
2021/12/08	0	0.00	7	59.41	59.50	-7	602	-1.16%
2021/12/07	2	58.85	3	58.50	59.00	-1	604	-0.17%
2021/12/06	22	60.33	33	60.37	60.30	-11	562	-1.96%
2021/12/03	2	62.95	1.1	63.43	62.90	0.9	530	0.17%
2021/12/02	0	0.00	0.2	63.60	62.80	-0.2	523	-0.03%
2021/12/01	10	63.00	0	0.00	63.10	10	515	1.94%
2021/11/30	0.1	64.60	4.5	64.15	64.00	-4.4	505	-0.88%
2021/11/29	2	63.80	0	0.00	64.00	2	503	0.40%
2021/11/26	10	64.00	25.2	64.42	64.10	-15.2	500	-3.03%
2021/11/24	0	0.00	6	65.10	65.20	-6	494	-1.21%
2021/11/22	0	0.00	3	63.90	64.00	-3	491	-0.61%
2021/11/19	0	0.00	3	64.10	64.00	-3	500	-0.60%
2021/11/18	0	0.00	23	64.40	64.30	-23	500	-4.59%
2021/11/17	1	64.90	1	65.40	64.50	0	504	0.00%
2021/11/16	1	64.70	0	0.00	64.20	1	501	0.20%
2021/11/15	20	65.37	35	65.38	65.30	-15	501	-2.99%
2021/11/12	3	65.13	1	65.00	65.00	2	510	0.39%
2021/11/11	0	0.00	11	64.90	64.80	-11	513	-2.14%
2021/11/10	1	65.40	4	66.13	65.30	-3	519	-0.58%
2021/11/09	12	64.68	0	0.00	65.20	12	517	2.32%
2021/11/08	11	64.01	0	0.00	63.90	11	519	2.12%
2021/11/05	13	66.68	0	0.00	65.80	13	516	2.52%
2021/11/04	0	0.00	1	68.50	68.50	-1	549	-0.18%
2021/11/03	8	68.13	4	68.20	68.20	4	563	0.71%
2021/11/02	0	0.00	4	67.70	67.70	-4	573	-0.70%
2021/11/01	0	0.00	8	68.30	68.30	-8	618	-1.29%
2021/10/29	8	67.63	4	67.15	67.00	4	663	0.60%
2021/10/28	1	67.00	0	0.00	67.10	1	668	0.15%
2021/10/26	1	66.20	3	65.97	66.00	-2	687	-0.29%
2021/10/25	0	0.00	1	65.20	66.00	-1	700	-0.14%
2021/10/22	14	66.46	9	66.81	65.70	5	723	0.69%
2021/10/21	0	0.00	6	67.08	67.40	-6	734	-0.82%
2021/10/20	1	66.60	0	0.00	66.60	1	746	0.13%
2021/10/19	2	66.80	0	0.00	66.80	2	774	0.26%
2021/10/18	130	65.64	131	65.61	65.90	-1	806	-0.12%	大買/大賣/
2021/10/15	36	65.67	4	65.80	66.10	32	865	3.70%
2021/10/14	5	65.18	3	65.20	65.20	2	897	0.22%
2021/10/13	20	65.71	20	65.70	65.20	0	934	0.00%
2021/10/12	9	65.82	8	65.49	65.50	1	947	0.11%
2021/10/08	7	67.57	6	67.93	67.30	1	963	0.10%
2021/10/07	8	67.36	7	67.41	67.90	1	990	0.10%
2021/10/06	8	65.81	7.1	65.80	65.00	0.9	1,043	0.09%
2021/10/05	31	65.15	35	64.67	65.80	-4	1,119	-0.36%
2021/10/04	4.1	65.40	0	0.00	65.40	4.1	1,129	0.36%
2021/09/29	21	69.76	16	69.49	69.50	5	1,140	0.44%
2021/09/27	4	70.80	2	71.00	70.80	2	1,166	0.17%
2021/09/24	55.3	69.82	53	69.82	69.80	2.3	1,184	0.19%
2021/09/23	33	69.06	17	69.21	69.20	16	1,196	1.34%
2021/09/22	81	68.59	0	0.00	68.30	81	1,223	6.62%
2021/09/17	0	0.00	6	69.97	70.00	-6	1,268	-0.47%
2021/09/16	96	70.54	98	70.45	70.30	-2	1,343	-0.15%
2021/09/15	0	0.00	4	70.73	70.70	-4	1,352	-0.30%
2021/09/14	0	0.00	15	71.42	71.00	-15	1,369	-1.10%
2021/09/13	29	71.57	31	71.49	71.30	-2	1,378	-0.15%
2021/09/10	120	72.57	25	72.58	71.50	95	1,392	6.82%	大買/
2021/09/09	0	0.00	1	70.50	70.20	-1	1,403	-0.07%
2021/09/08	7	69.47	0	0.00	69.20	7	1,408	0.50%
2021/09/03	12	71.33	7	71.49	71.50	5	1,420	0.35%
2021/09/02	6	71.32	1	71.00	71.00	5	1,452	0.34%
2021/09/01	1	71.00	9	71.86	72.00	-8	1,482	-0.54%
2021/08/31	1	71.20	5	71.00	70.80	-4	1,499	-0.27%
2021/08/30	8	70.88	2	71.10	71.00	6	1,516	0.40%
2021/08/27	12	70.08	11	70.24	70.40	1	1,534	0.07%
2021/08/26	6	70.40	0	0.00	70.50	6	1,556	0.39%
2021/08/25	22	71.26	14	71.09	70.70	8	1,581	0.51%
2021/08/24	8	69.74	0	0.00	69.30	8	1,588	0.50%
2021/08/23	3	70.60	0	0.00	70.60	3	1,616	0.19%
2021/08/20	21	70.10	5.2	70.14	70.00	15.8	1,666	0.95%
2021/08/19	6	70.65	0	0.00	70.10	6	1,719	0.35%
2021/08/18	12	70.46	7	71.67	71.90	5	1,756	0.28%
2021/08/17	0	0.00	2	71.90	69.90	-2	1,766	-0.11%
2021/08/16	11	70.30	5	70.16	70.00	6	1,783	0.34%
2021/08/13	8	73.26	4	72.73	72.00	4	1,799	0.22%
2021/08/12	1	73.50	4.1	73.50	73.50	-3.1	1,807	-0.17%
2021/08/11	1	73.30	38	73.09	73.00	-37	1,828	-2.02%
2021/08/10	0	0.00	61	73.15	73.10	-61	1,855	-3.29%
2021/08/09	0	0.00	18	77.55	77.00	-18	1,857	-0.97%
2021/08/06	0	0.00	1	77.70	77.70	-1	1,905	-0.05%
2021/08/05	27	78.17	16	78.01	78.00	11	1,943	0.57%
2021/08/04	27	80.87	24	81.15	80.80	3	2,001	0.15%
2021/08/03	3	78.10	0	0.00	77.70	3	2,083	0.14%
2021/08/02	7	77.67	1.1	77.62	77.80	5.9	2,174	0.27%
2021/07/30	4	77.50	2	77.35	77.10	2	2,398	0.08%
2021/07/29	5	77.90	2	78.40	77.90	3	2,424	0.12%
2021/07/28	10	78.00	5	77.80	77.90	5	2,486	0.20%
2021/07/27	1	78.60	4	79.55	78.30	-3	2,563	-0.12%
2021/07/26	17	80.49	1	81.50	79.90	16	2,596	0.62%
2021/07/23	2	81.45	8	81.48	81.00	-6	2,630	-0.23%
2021/07/22	20	83.51	9	84.10	82.20	11	2,660	0.41%
2021/07/21	16	84.48	9	85.26	84.40	7	2,646	0.26%
2021/07/20	3	83.83	21	83.14	83.60	-18	2,616	-0.69%
2021/07/19	20	84.26	1	84.00	84.30	19	2,597	0.73%
2021/07/16	0	0.00	2	83.00	83.50	-2	2,611	-0.08%
2021/07/15	2	82.95	8	82.48	83.00	-6	2,618	-0.23%
2021/07/14	2	82.15	8	82.19	82.00	-6	2,642	-0.23%
2021/07/13	30.2	83.99	14	83.66	83.40	16.2	2,758	0.59%
2021/07/12	11	82.63	25	82.42	82.30	-14	2,754	-0.51%
2021/07/09	6	79.15	13	79.62	78.50	-7	2,721	-0.26%
2021/07/08	2	78.15	0	0.00	78.30	2	2,792	0.07%
2021/07/07	0	0.00	3	77.83	77.90	-3	2,886	-0.10%
2021/07/06	0	0.00	19	78.43	78.60	-19	3,050	-0.62%
2021/07/05	0	0.00	14	79.46	79.10	-14	3,159	-0.44%
2021/07/02	3	78.50	17	78.82	78.90	-14	3,225	-0.43%
2021/07/01	3	77.83	49	78.32	77.60	-46	3,285	-1.40%
2021/06/30	14	78.90	48	79.04	78.90	-34	3,422	-0.99%
2021/06/29	28	79.79	1	81.30	79.20	27	3,595	0.75%
2021/06/28	22	80.66	20	81.02	80.50	2	3,608	0.06%
2021/06/25	39	81.96	64	82.30	82.20	-25	3,582	-0.70%
2021/06/24	0	0.00	32	78.82	78.80	-32	3,551	-0.90%
2021/06/23	11	78.53	20	78.53	78.60	-9	3,572	-0.25%
2021/06/22	1	77.60	0	0.00	76.60	1	3,572	0.03%
2021/06/21	4	77.28	7	77.34	77.30	-3	3,597	-0.08%
2021/06/18	5	78.74	9	78.71	78.90	-4	3,625	-0.11%
2021/06/17	5	77.32	12	77.21	77.40	-7	3,644	-0.19%
2021/06/16	17	77.28	0	0.00	76.60	17	3,757	0.45%
2021/06/15	9.1	76.96	3	76.90	77.00	6.1	3,802	0.16%
2021/06/11	0	0.00	2	77.20	77.00	-2	3,897	-0.05%
2021/06/10	1.2	77.04	12	77.25	76.60	-10.8	4,079	-0.27%
2021/06/09	19	79.64	5	79.52	79.60	14	4,120	0.34%
2021/06/08	5	79.12	2	78.25	78.90	3	4,263	0.07%
2021/06/07	11	78.39	2	78.85	78.20	9	4,623	0.19%
2021/06/04	4	78.48	1.5	78.73	79.20	2.5	4,762	0.05%
2021/06/03	7	78.30	17	78.86	78.30	-10	4,759	-0.21%
2021/06/02	15	79.56	9	79.78	79.70	6	4,767	0.13%
2021/06/01	23	78.58	0	0.00	78.70	23	4,753	0.48%
2021/05/31	3	77.43	4	77.95	77.40	-1	4,755	-0.02%
2021/05/28	4	77.60	21	77.79	78.00	-17	4,749	-0.36%
2021/05/27	17	76.53	18	75.08	77.00	-1	4,796	-0.02%
2021/05/26	9	72.91	9	71.90	73.00	0	4,784	0.00%
2021/05/25	5	70.92	0	0.00	70.30	5	4,789	0.10%
2021/05/24	3	69.63	16	69.28	69.50	-13	4,793	-0.27%
2021/05/21	15	69.01	2	68.90	70.10	13	4,842	0.27%
2021/05/20	0	0.00	2	66.55	66.60	-2	4,882	-0.04%
2021/05/19	2.3	67.01	2	66.85	67.00	0.3	5,007	0.00%
2021/05/18	3	67.00	2	66.25	67.20	1	5,222	0.02%
2021/05/17	2	67.75	8	65.60	63.10	-6	5,225	-0.11%
2021/05/14	5	72.38	3	71.80	70.10	2	5,210	0.04%
2021/05/13	1.2	69.12	4	68.05	68.60	-2.8	5,213	-0.05%
2021/05/12	2	68.45	4	68.85	67.40	-2	5,194	-0.04%
2021/05/11	2	71.80	10	72.70	71.50	-8	5,147	-0.16%
2021/05/10	8.1	79.75	9	79.62	78.80	-0.9	5,120	-0.02%
2021/05/07	21	77.30	10.1	77.84	78.30	10.9	5,115	0.21%
2021/05/06	1.1	83.60	0	0.00	83.60	1.1	4,894	0.02%
2021/05/05	30	93.89	8	93.61	92.80	22	4,875	0.45%
2021/05/04	134	92.98	9	92.00	94.20	125	4,813	2.60%	大買/鉅額交易
2021/05/03	93	93.55	41	93.65	91.50	52	4,735	1.10%
2021/04/29	133	93.54	19	92.62	94.00	114	4,693	2.43%	大買/鉅額交易
2021/04/28	47	92.07	7	91.40	93.40	40	4,658	0.86%
2021/04/27	103	90.32	2	90.45	90.30	101	4,653	2.17%	大買/鉅額交易
2021/04/26	88	90.05	2	90.00	90.30	86	4,689	1.83%
2021/04/23	0	0.00	7	88.44	88.70	-7	4,705	-0.15%
2021/04/22	1	88.80	11	89.14	88.00	-10	4,700	-0.21%
2021/04/21	7	89.91	10	89.80	89.80	-3	4,659	-0.06%
2021/04/20	59	89.28	3	88.87	89.00	56	4,653	1.20%
2021/04/19	6	89.78	13	90.39	89.00	-7	4,635	-0.15%
2021/04/16	9	95.26	14.1	94.65	95.30	-5.1	4,540	-0.11%
2021/04/15	18	92.99	4	93.40	93.50	14	4,499	0.31%
2021/04/14	4	89.85	4	90.68	90.80	0	4,471	0.00%
2021/04/13	62	92.57	13.1	94.36	92.00	48.9	4,402	1.11%
2021/04/12	10.1	97.73	118	98.83	95.90	-107.9	4,308	-2.50%	大賣/鉅額交易
2021/04/09	37	105.51	21	104.45	106.50	16	4,142	0.39%
2021/04/08	4	101.88	60	101.02	103.50	-56	4,036	-1.39%
2021/04/07	3	99.80	21	100.85	99.60	-18	3,966	-0.45%
2021/04/06	42	99.68	92	99.22	100.00	-50	3,914	-1.28%
2021/04/01	105	97.01	39	97.48	98.00	66	3,769	1.75%	大買/
2021/03/31	4	95.08	41	95.40	94.30	-37	3,590	-1.03%
2021/03/30	5	95.24	14	94.98	95.20	-9	3,562	-0.25%
2021/03/29	20	94.92	7	94.03	95.30	13	3,595	0.36%
2021/03/26	19	94.20	4	95.20	92.60	15	3,589	0.42%
2021/03/25	8	93.14	2	93.55	93.20	6	3,564	0.17%
2021/03/24	16	93.62	12	92.57	93.50	4	3,561	0.11%
2021/03/23	6	92.62	16	92.28	93.50	-10	3,565	-0.28%
2021/03/22	0	0.00	12	91.73	91.60	-12	3,532	-0.34%
2021/03/19	24.1	94.86	2	94.70	93.40	22.1	3,513	0.63%
2021/03/18	12	93.90	25	94.65	94.90	-13	3,434	-0.38%
2021/03/17	4	94.38	32	94.56	93.20	-28	3,405	-0.82%
2021/03/16	11	95.56	63	95.96	92.50	-52	3,349	-1.55%
2021/03/15	6	93.18	7	93.90	92.60	-1	3,179	-0.03%
2021/03/12	31	92.75	41	92.56	92.00	-10	3,144	-0.32%
2021/03/11	39	91.03	103	90.54	93.40	-64	3,004	-2.13%	大賣/
2021/03/10	203	86.76	35	85.98	86.70	168	2,639	6.37%	大買/鉅額交易
2021/03/09	9	83.09	14	83.54	82.60	-5	2,491	-0.20%
2021/03/08	27	84.45	13	83.49	83.60	14	2,485	0.56%
2021/03/05	4	82.20	2	81.00	81.90	2	2,459	0.08%
2021/03/04	5	81.86	5	81.08	81.80	0	2,459	0.00%
2021/03/03	3	82.07	28	82.43	82.10	-25	2,462	-1.02%
2021/03/02	53	84.75	82	83.20	83.90	-29	2,444	-1.19%
2021/02/26	4	81.80	6	81.03	81.20	-2	2,359	-0.08%
2021/02/25	8	83.73	51	84.22	82.70	-43	2,325	-1.85%
2021/02/24	3	83.33	0	0.00	83.20	3	2,288	0.13%
2021/02/23	4	84.20	17	84.29	83.20	-13	2,268	-0.57%
2021/02/22	17	86.56	105	87.21	86.70	-88	2,208	-3.99%	大賣/
2021/02/19	112	87.46	92	87.28	88.00	20	2,162	0.92%	大買/
2021/02/18	116	85.02	46	85.01	86.10	70	2,051	3.41%	大買/
2021/02/17	37	79.06	3	79.00	79.10	34	1,811	1.88%
2021/02/05	13	77.41	41	77.19	77.70	-28	1,774	-1.58%
2021/02/04	44	77.66	8	77.33	78.20	36	1,752	2.05%
2021/02/03	1	77.70	6	77.45	75.90	-5	1,730	-0.29%
2021/02/02	1	76.80	29	76.64	76.80	-28	1,850	-1.51%
2021/02/01	28	76.92	16	75.62	78.30	12	1,833	0.65%
2021/01/29	12	76.78	17	77.42	73.60	-5	1,749	-0.29%
2021/01/28	4	74.98	7	75.23	74.70	-3	1,688	-0.18%
2021/01/27	2	75.30	5	75.42	75.80	-3	1,714	-0.17%
2021/01/26	4	74.80	34	75.09	74.10	-30	1,710	-1.75%
2021/01/25	34	76.04	2	75.50	75.40	32	1,731	1.85%
2021/01/22	2	73.05	8	73.05	73.60	-6	1,720	-0.35%
2021/01/21	5	73.68	1	72.40	73.60	4	1,722	0.23%
2021/01/20	1	72.80	12.2	75.63	73.30	-11.2	1,713	-0.65%
2021/01/19	3.2	78.05	55	78.68	77.60	-51.8	1,667	-3.11%
2021/01/18	77	77.09	6	76.40	77.30	71	1,623	4.37%
2021/01/15	1	75.20	0	0.00	75.30	1	1,605	0.06%
2021/01/14	0	0.00	6	76.17	76.00	-6	1,609	-0.37%
2021/01/13	2	75.85	7	75.96	75.90	-5	1,617	-0.31%
2021/01/12	8	75.19	6	76.13	76.00	2	1,637	0.12%
2021/01/11	3	75.37	1	77.00	75.20	2	1,631	0.12%
2021/01/08	0	0.00	21	74.10	73.90	-21	1,625	-1.29%
2021/01/07	25	74.00	0	0.00	73.70	25	1,657	1.51%
2021/01/04	2	72.90	1	72.80	73.30	1	1,693	0.06%
2020/12/31	0	0.00	1	73.70	72.80	-1	1,707	-0.06%
2020/12/30	5	73.50	0	0.00	73.90	5	1,723	0.29%
2020/12/29	3	72.17	0	0.00	71.90	3	1,753	0.17%
2020/12/25	0	0.00	1	73.90	73.20	-1	1,764	-0.06%
2020/12/24	7	73.94	0	0.00	73.50	7	1,783	0.39%
2020/12/23	0	0.00	1	73.80	72.70	-1	1,805	-0.06%
2020/12/22	0	0.00	3	76.20	74.50	-3	1,821	-0.16%
2020/12/21	0	0.00	4	78.13	77.80	-4	1,846	-0.22%
2020/12/18	2	78.30	1	78.20	78.20	1	1,879	0.05%
2020/12/17	0	0.00	20	79.25	77.50	-20	1,914	-1.04%
2020/12/15	0	0.00	13	78.62	76.70	-13	1,952	-0.67%
2020/12/14	12	78.54	8	77.88	78.40	4	2,041	0.20%
2020/12/11	4	77.55	1	77.30	76.80	3	2,073	0.14%
2020/12/10	3	77.13	8	77.75	77.00	-5	2,096	-0.24%
2020/12/09	32	74.69	22	74.82	75.20	10	2,129	0.47%
2020/12/08	3	74.53	0	0.00	75.00	3	2,182	0.14%
2020/12/04	0	0.00	5	75.80	76.00	-5	2,514	-0.20%
2020/11/30	0	0.00	22	78.11	77.50	-22	2,870	-0.77%
2020/11/27	9	79.19	2	78.80	78.30	7	2,987	0.23%
2020/11/26	0	0.00	3	77.73	77.80	-3	3,242	-0.09%
2020/11/25	3	78.43	0	0.00	77.70	3	3,583	0.08%
2020/11/24	21	77.54	7	77.40	77.30	14	3,715	0.38%
2020/11/23	0	0.00	4	78.33	77.70	-4	3,734	-0.11%
2020/11/20	9	77.77	7	77.14	77.80	2	3,763	0.05%
2020/11/19	8	77.56	24	77.53	77.20	-16	3,872	-0.41%
2020/11/18	20	77.55	85	77.10	77.30	-65	4,010	-1.62%
2020/11/17	0	0.00	160	75.97	75.80	-160	4,038	-3.96%	大賣/鉅額交易
2020/11/16	2	77.45	0	0.00	77.40	2	4,107	0.05%
2020/11/13	15	77.01	153	76.94	77.20	-138	4,203	-3.28%	大賣/鉅額交易
2020/11/12	1	78.60	13	78.77	77.70	-12	4,252	-0.28%
2020/11/11	19	78.13	3	77.20	78.30	16	4,291	0.37%
2020/11/10	6	78.07	1,185	76.98	76.70	-1,179	4,273	-27.59%	大賣/鉅額交易
2020/11/09	53	81.93	1	82.30	82.30	52	4,175	1.25%
2020/11/06	1	79.40	1	80.50	79.50	0	4,180	0.00%
2020/11/05	0	0.00	37	81.19	79.70	-37	4,228	-0.88%
2020/11/04	143	82.14	25	79.43	81.90	118	4,341	2.72%	大買/鉅額交易
2020/11/03	31	79.06	2	78.45	79.30	29	4,375	0.66%
2020/11/02	0	0.00	20	78.64	77.30	-20	4,446	-0.45%
2020/10/30	5	80.70	1	80.40	80.10	4	4,523	0.09%
2020/10/29	1	80.20	9	79.60	80.40	-8	4,831	-0.17%
2020/10/28	12	81.09	4	81.03	80.60	8	4,990	0.16%
2020/10/27	3	80.30	15	80.25	80.30	-12	5,037	-0.24%
2020/10/26	0	0.00	16	81.78	80.60	-16	5,077	-0.32%
2020/10/23	22	81.97	4	81.70	82.10	18	5,132	0.35%
2020/10/22	1	80.20	0	0.00	80.20	1	5,201	0.02%
2020/10/21	5	80.62	0	0.00	80.10	5	5,285	0.09%
2020/10/20	2	80.30	13	80.14	80.10	-11	5,537	-0.20%
2020/10/19	1	81.20	1	81.80	81.20	0	5,550	0.00%
2020/10/16	2	81.30	3	81.10	80.80	-1	5,625	-0.02%
2020/10/15	7	84.77	28	84.82	83.00	-21	5,718	-0.37%
2020/10/14	20	86.94	3	86.43	86.30	17	5,697	0.30%
2020/10/13	3	84.57	2	84.75	85.20	1	5,700	0.02%
2020/10/12	11	86.92	7	86.34	85.10	4	5,708	0.07%
2020/10/08	17	85.99	6	85.98	85.90	11	5,754	0.19%
2020/10/07	8	85.88	61	86.12	86.10	-53	5,774	-0.92%
2020/10/06	73	86.65	4	87.28	87.40	69	5,817	1.19%
2020/10/05	29	83.78	2	84.10	84.50	27	5,843	0.46%
2020/09/30	24	81.92	2	82.30	82.50	22	5,840	0.38%
2020/09/29	25	81.48	39	82.98	81.30	-14	5,862	-0.24%
2020/09/28	88	81.79	9	82.54	82.40	79	5,873	1.34%
2020/09/25	10	80.41	8	80.55	79.00	2	5,884	0.03%
2020/09/24	4	83.35	174	82.85	82.20	-170	5,847	-2.91%	大賣/鉅額交易
2020/09/23	10	86.30	19	85.31	85.90	-9	5,840	-0.15%
2020/09/22	7	87.87	5.1	87.54	87.10	1.9	5,868	0.03%
2020/09/21	20	88.11	1.1	87.61	87.50	18.9	5,867	0.32%
2020/09/18	13	87.85	18	87.68	88.30	-5	5,862	-0.09%
2020/09/17	9	86.48	36	87.31	86.20	-27	5,831	-0.46%
2020/09/16	33	89.63	16	89.36	89.00	17	5,752	0.30%
2020/09/15	39	91.53	26	91.45	91.50	13	5,736	0.23%
2020/09/14	15	90.45	16	88.66	90.70	-1	5,758	-0.02%
2020/09/11	26	93.49	17	91.84	91.30	9	5,721	0.16%
2020/09/10	24	96.24	119	97.68	92.60	-95	5,703	-1.67%	大賣/
2020/09/09	87.2	97.12	46	96.41	97.00	41.2	5,681	0.72%
2020/09/08	31	94.79	4	96.20	94.20	27	5,669	0.48%
2020/09/07	22	95.40	13	95.41	94.00	9	5,679	0.16%
2020/09/04	6	96.25	88	96.24	96.30	-82	5,677	-1.44%
2020/09/03	47	100.06	32	98.47	99.00	15	5,592	0.27%
2020/09/02	17	97.86	91	97.51	97.20	-74	5,483	-1.35%
2020/09/01	99	98.24	178	100.54	97.30	-79	5,390	-1.47%	大賣/
2020/08/31	282	97.90	257	98.01	100.50	25	5,159	0.48%	大買/大賣/
2020/08/28	136	92.35	10	91.79	91.50	126	4,848	2.60%	大買/鉅額交易
2020/08/27	7	89.87	3	90.03	89.10	4	4,882	0.08%
2020/08/26	0	0.00	6	90.50	89.70	-6	4,910	-0.12%
2020/08/25	11	91.17	44	91.42	90.30	-33	4,936	-0.67%
2020/08/24	66	89.73	40	89.29	91.80	26	4,898	0.53%
2020/08/21	21	85.84	1	86.30	86.00	20	4,829	0.41%
2020/08/20	5	85.72	43	86.90	83.00	-38	4,863	-0.78%
2020/08/19	24	90.33	684	88.75	88.00	-660	4,959	-13.31%	大賣/鉅額交易
2020/08/18	17	89.22	33	88.34	87.80	-16	5,041	-0.32%
2020/08/17	37	87.55	6	88.08	88.30	31	5,078	0.61%
2020/08/14	126	85.85	16	85.81	85.40	110	5,131	2.14%	大買/鉅額交易
2020/08/13	19	85.28	9	85.73	85.50	10	5,137	0.19%
2020/08/12	66	84.45	262	84.42	84.30	-196	5,126	-3.82%	大賣/鉅額交易
2020/08/11	9	87.63	20	85.78	84.70	-11	5,144	-0.21%
2020/08/10	13	89.31	228	90.35	86.90	-215	5,118	-4.20%	大賣/鉅額交易
2020/08/07	26	89.82	119	89.31	91.00	-93	5,029	-1.85%	大賣/
2020/08/06	39	89.72	141	89.76	89.20	-102	5,064	-2.01%	大賣/鉅額交易
2020/08/05	248	90.93	110	89.54	90.00	138	5,118	2.70%	大買/大賣/鉅額交易
2020/08/04	592	89.56	263	89.13	90.00	329	5,081	6.48%	大買/大賣/鉅額交易
2020/08/03	95	85.15	35	81.46	86.80	60	4,878	1.23%
2020/07/31	44	81.75	10	80.83	80.50	34	4,986	0.68%
2020/07/30	60	79.25	11	79.59	80.00	49	5,023	0.98%
2020/07/29	9	79.37	7	79.80	78.70	2	5,046	0.04%
2020/07/28	84	82.68	67	81.81	78.60	17	5,072	0.34%
2020/07/27	36	86.12	93	85.26	84.10	-57	5,221	-1.09%
2020/07/24	78	85.55	41	85.41	85.70	37	5,315	0.70%
2020/07/23	12	82.33	53	82.48	83.00	-41	5,285	-0.78%
2020/07/22	78	83.25	50	81.89	83.20	28	5,397	0.52%
2020/07/21	51	81.37	55	80.24	81.90	-4	5,366	-0.07%
2020/07/20	53	75.49	12	75.40	76.00	41	5,343	0.77%
2020/07/17	8	75.98	4	76.40	75.20	4	5,418	0.07%
2020/07/16	4	77.58	36	78.07	77.70	-32	5,625	-0.57%
2020/07/15	50	78.01	12	78.37	78.80	38	5,822	0.65%
2020/07/14	7	77.19	60	78.83	76.10	-53	5,907	-0.90%
2020/07/13	79	80.10	34	79.27	80.90	45	5,984	0.75%
2020/07/10	12	78.37	101	80.40	77.40	-89	6,003	-1.48%	大賣/
2020/07/09	4	81.60	37	81.10	80.80	-33	5,988	-0.55%
2020/07/08	41	81.11	69	81.06	81.10	-28	5,984	-0.47%
2020/07/07	8	79.89	32	80.41	79.80	-24	5,967	-0.40%
2020/07/06	28	81.32	15	81.11	81.50	13	5,969	0.22%
2020/07/03	3	78.77	12	79.84	78.90	-9	5,959	-0.15%
2020/07/02	10	80.28	8	80.73	79.90	2	5,955	0.03%
2020/07/01	29	79.55	69	78.86	79.30	-40	5,920	-0.68%
2020/06/30	112	79.41	27	80.50	79.10	85	5,862	1.45%	大買/
2020/06/29	7	81.21	89	80.86	80.00	-82	5,830	-1.41%
2020/06/24	14	82.40	12	82.35	81.90	2	5,822	0.03%
2020/06/23	0	0.00	16	82.31	82.30	-16	5,828	-0.27%
2020/06/22	35	85.66	403	83.62	82.60	-368	5,826	-6.32%	大賣/鉅額交易
2020/06/19	8	86.86	92	86.22	85.90	-84	5,806	-1.45%
2020/06/18	64	84.88	117	85.37	85.50	-53	5,780	-0.92%	大賣/
2020/06/17	29	84.99	92	84.60	84.50	-63	5,766	-1.09%
2020/06/16	14	86.31	43	86.13	86.20	-29	5,763	-0.50%
2020/06/15	42	83.12	9	81.90	84.00	33	5,562	0.59%
2020/06/12	99	78.13	35	77.75	80.70	64	5,423	1.18%
2020/06/11	379	80.49	24	80.26	78.30	355	5,378	6.60%	大買/鉅額交易
2020/06/10	186	80.58	6	80.75	80.70	180	5,368	3.35%	大買/鉅額交易
2020/06/09	6	81.47	7	81.60	80.10	-1	5,378	-0.02%
2020/06/08	0	0.00	29	80.88	80.00	-29	5,365	-0.54%
2020/06/05	23	81.30	15	81.33	81.10	8	5,338	0.15%
2020/06/04	1	80.50	19	80.61	80.50	-18	5,307	-0.34%
2020/06/03	15	82.97	16	82.86	80.50	-1	5,293	-0.02%
2020/06/02	9	79.88	9	79.82	80.50	0	5,126	0.00%
2020/06/01	18	79.52	19	79.48	79.10	-1	5,126	-0.02%
2020/05/29	173	79.70	38	78.36	80.40	135	5,101	2.65%	大買/鉅額交易
2020/05/28	11	79.55	27	78.84	77.60	-16	5,040	-0.32%
2020/05/27	9	78.29	10	77.86	79.00	-1	4,977	-0.02%
2020/05/26	87	79.39	66	78.96	77.20	21	4,919	0.43%
2020/05/25	114	77.26	41	76.31	77.90	73	4,729	1.54%	大買/
2020/05/22	116	75.08	41	73.88	74.20	75	4,554	1.65%	大買/
2020/05/21	95	73.85	19	73.43	74.20	76	4,462	1.70%
2020/05/20	8	70.99	5	70.88	70.80	3	4,358	0.07%
2020/05/19	5	71.04	26	71.20	70.40	-21	4,342	-0.48%
2020/05/18	43	70.44	13	69.98	70.90	30	4,309	0.70%
2020/05/15	16	68.57	13	68.81	68.50	3	4,249	0.07%
2020/05/14	6	70.35	67	69.99	69.10	-61	4,212	-1.45%
2020/05/13	56	71.95	23	71.33	72.10	33	4,160	0.79%
2020/05/12	28	70.15	47	70.44	69.90	-19	4,062	-0.47%
2020/05/11	11	74.07	2	73.70	73.00	9	3,921	0.23%
2020/05/08	13	75.80	86	76.33	74.80	-73	3,852	-1.90%
2020/05/07	65	76.44	98	76.19	76.00	-33	3,739	-0.88%
2020/05/06	40	73.49	59	73.46	73.10	-19	3,472	-0.55%
2020/05/05	5	72.06	29	73.04	71.60	-24	3,392	-0.71%
2020/05/04	44	72.63	41	71.70	72.10	3	3,337	0.09%
2020/04/30	66	74.60	123	74.03	72.20	-57	3,268	-1.74%	大賣/
2020/04/29	113	70.95	44	71.08	73.00	69	3,049	2.26%	大買/
2020/04/28	50	68.79	44	69.02	68.50	6	2,870	0.21%
2020/04/27	48	65.43	10	65.63	68.20	38	2,663	1.43%
2020/04/24	15	62.33	12	62.78	62.00	3	2,505	0.12%
2020/04/23	19	65.64	23	64.70	63.80	-4	2,445	-0.16%
2020/04/22	82	64.23	46	63.33	65.20	36	2,337	1.54%
2020/04/21	21	65.86	67.1	66.19	64.10	-46.1	2,246	-2.05%
2020/04/20	39	62.87	40	62.30	66.50	-1	2,019	-0.05%
2020/04/17	66	60.03	23	59.69	60.50	43	1,803	2.38%
2020/04/16	64	54.90	19	51.94	56.70	45	1,665	2.70%
2020/04/15	60	52.45	25	51.60	51.60	35	1,562	2.24%
2020/04/14	32	47.40	4	46.78	50.00	28	1,482	1.89%
2020/04/13	13.1	46.00	10	45.28	45.50	3.1	1,435	0.22%
2020/04/10	47	44.96	21	44.58	44.60	26	1,417	1.83%
2020/04/09	35	46.00	4	46.50	44.95	31	1,398	2.22%
2020/04/08	24	44.28	548	44.03	45.30	-524	1,361	-38.48%	大賣/鉅額交易
2020/04/07	29	43.15	5	42.96	43.10	24	1,334	1.80%
2020/04/06	10	42.14	544	41.51	42.15	-534	1,301	-41.05%	大賣/鉅額交易
2020/04/01	5	41.83	2	41.80	42.10	3	1,277	0.23%
2020/03/31	6	42.69	0	0.00	42.05	6	1,269	0.47%
2020/03/30	3	40.60	3	42.45	42.50	0	1,255	0.00%
2020/03/25	6	41.66	6	41.88	41.15	0	1,213	0.00%
2020/03/24	0	0.00	4	39.00	39.15	-4	1,178	-0.34%
2020/03/20	283	41.00	343	40.90	40.00	-60	1,120	-5.35%	大買/大賣/
2020/03/18	1	45.15	0	0.00	44.90	1	1,088	0.09%
2020/03/17	3	44.92	123	44.66	44.60	-120	1,085	-11.05%	大賣/鉅額交易
2020/03/16	48	46.26	20	46.18	45.60	28	1,065	2.63%
2020/03/13	2	44.90	27	44.91	44.90	-25	1,034	-2.42%
2020/03/12	183	50.06	269	50.27	49.85	-86	1,002	-8.58%	大買/大賣/
2020/03/11	4	56.53	0	0.00	54.30	4	973	0.41%
2020/03/10	5	54.84	1	55.20	56.10	4	967	0.41%
2020/03/09	0	0.00	11	55.56	55.20	-11	954	-1.15%
2020/03/06	2	59.60	11	59.76	59.30	-9	936	-0.96%
2020/03/05	3	60.33	51	60.98	61.00	-48	972	-4.94%
2020/03/04	26	57.25	55	56.84	57.50	-29	928	-3.12%
2020/03/03	3	54.57	13	54.55	54.00	-10	895	-1.12%
2020/03/02	4	54.65	17	54.54	53.80	-13	889	-1.46%
2020/02/27	3	58.77	10	57.49	56.80	-7	923	-0.76%
2020/02/26	30	59.86	0	0.00	59.80	30	938	3.20%
2020/02/25	18	60.12	111	60.20	60.60	-93	937	-9.92%	大賣/
2020/02/24	9	60.81	3	60.40	60.80	6	943	0.64%
2020/02/21	0	0.00	70	61.69	62.00	-70	940	-7.44%
2020/02/20	20	62.15	7	62.21	61.80	13	943	1.38%
2020/02/19	36	61.34	37	61.47	61.30	-1	946	-0.11%
2020/02/18	16	60.88	14	60.78	60.90	2	958	0.21%
2020/02/17	17	60.79	0	0.00	60.90	17	966	1.76%
2020/02/14	14	61.82	0	0.00	61.40	14	984	1.42%
2020/02/13	0	0.00	17	61.80	61.80	-17	1,009	-1.68%
2020/02/12	0	0.00	1	61.80	61.90	-1	1,061	-0.09%
2020/02/11	5	61.30	7	60.90	60.80	-2	1,158	-0.17%
2020/02/10	24	60.78	36	60.77	61.00	-12	1,190	-1.01%
2020/02/07	1	61.70	9	61.72	61.80	-8	1,212	-0.66%
2020/02/06	22	63.69	90	63.47	63.60	-68	1,221	-5.57%
2020/02/05	19	62.41	176	62.15	61.70	-157	1,229	-12.77%	大賣/鉅額交易
2020/02/04	6	62.60	197	62.42	63.00	-191	1,220	-15.65%	大賣/鉅額交易
2020/02/03	26	60.90	157	60.54	59.60	-131	1,210	-10.83%	大賣/鉅額交易
2020/01/31	69	64.30	185	64.79	65.00	-116	1,200	-9.67%	大賣/鉅額交易
2020/01/30	15	67.09	203	66.52	65.70	-188	1,207	-15.56%	大賣/鉅額交易
2020/01/17	5	71.36	5	71.44	71.10	0	1,184	0.00%
2020/01/16	2	71.45	0	0.00	72.00	2	1,181	0.17%
2020/01/15	12	71.78	15	72.17	72.00	-3	1,184	-0.25%
2020/01/14	28	72.06	2	72.05	71.80	26	1,186	2.19%
2020/01/13	3	72.43	69	72.15	72.00	-66	1,186	-5.56%
2020/01/10	9	72.67	118	72.24	72.50	-109	1,189	-9.16%	大賣/鉅額交易
2020/01/09	27	71.86	29	71.64	72.20	-2	1,174	-0.17%
2020/01/08	40	69.02	4	69.80	69.00	36	1,175	3.06%
2020/01/07	0	0.00	22	69.97	69.90	-22	1,188	-1.85%
2020/01/06	3	71.07	0	0.00	70.40	3	1,199	0.25%
2020/01/02	0	0.00	17	71.60	72.00	-17	1,236	-1.37%
2019/12/31	16	71.41	0	0.00	71.40	16	1,242	1.29%
2019/12/30	1	71.40	0	0.00	71.10	1	1,257	0.08%
2019/12/27	0	0.00	1	71.20	71.30	-1	1,276	-0.08%
2019/12/26	0	0.00	1	71.70	71.20	-1	1,307	-0.08%
2019/12/25	4	70.93	2	70.60	71.00	2	1,355	0.15%
2019/12/24	1	70.30	4	70.88	70.10	-3	1,462	-0.21%
2019/12/23	15	71.22	7	71.13	70.20	8	1,565	0.51%
2019/12/20	1	72.90	13	72.28	72.00	-12	1,578	-0.76%
2019/12/18	1	73.30	6	73.02	73.00	-5	1,581	-0.32%
2019/12/17	3	73.43	21	73.61	73.10	-18	1,637	-1.10%
2019/12/16	29	73.78	6	73.23	73.90	23	1,645	1.40%
2019/12/13	0	0.00	10	73.35	72.60	-10	1,638	-0.61%
2019/12/12	15	74.83	26	74.50	73.90	-11	1,630	-0.67%
2019/12/11	17	75.36	6	75.45	75.10	11	1,620	0.68%
2019/12/10	6	73.85	2	74.90	76.00	4	1,625	0.25%
2019/12/09	1	75.60	12	75.49	75.40	-11	1,616	-0.68%
2019/12/06	6	76.37	2	76.45	76.00	4	1,635	0.24%
2019/12/05	1	75.20	24	75.43	75.40	-23	1,651	-1.39%
2019/12/04	6	74.87	44	74.93	74.80	-38	1,698	-2.24%
2019/12/03	10	75.05	94	75.09	75.00	-84	1,710	-4.91%
2019/12/02	4	75.13	40	76.44	74.90	-36	1,710	-2.10%
2019/11/29	10	79.60	131	79.00	78.80	-121	1,669	-7.25%	大賣/鉅額交易
2019/11/28	17	80.99	13	80.33	80.30	4	1,687	0.24%
2019/11/27	1	81.60	23	80.85	80.90	-22	1,715	-1.28%
2019/11/26	2	81.80	418	81.83	81.60	-416	1,731	-24.03%	大賣/鉅額交易
2019/11/25	43	82.23	4	81.48	82.60	39	1,723	2.26%
2019/11/22	8	80.49	82	80.34	80.10	-74	1,715	-4.31%
2019/11/21	4	79.55	8	79.15	80.70	-4	1,749	-0.23%
2019/11/20	0	0.00	8	80.00	79.70	-8	1,752	-0.46%
2019/11/19	11	80.51	3	80.60	80.70	8	1,771	0.45%
2019/11/18	20	80.12	0	0.00	79.90	20	1,782	1.12%
2019/11/15	1	79.30	18	79.07	79.10	-17	1,801	-0.94%
2019/11/14	0	0.00	68	80.13	79.80	-68	1,826	-3.72%
2019/11/13	28	80.84	0	0.00	81.00	28	1,866	1.50%
2019/11/12	6	79.50	39	79.76	79.50	-33	1,928	-1.71%
2019/11/11	3	82.80	54	81.56	79.50	-51	2,082	-2.45%
2019/11/08	101	82.74	20	83.33	83.70	81	2,154	3.76%	大買/
2019/11/07	8	79.05	33	78.07	78.50	-25	2,152	-1.16%
2019/11/06	0	0.00	34	80.59	80.00	-34	2,130	-1.60%
2019/11/05	10	82.26	2	82.10	81.50	8	2,114	0.38%
2019/11/04	19	82.94	25	81.65	81.50	-6	2,107	-0.28%
2019/11/01	5	82.60	16	82.54	82.20	-11	2,097	-0.52%
2019/10/31	14	83.17	41	83.24	82.80	-27	2,114	-1.28%
2019/10/30	59	83.89	2	82.55	83.40	57	2,145	2.66%
2019/10/29	5	82.80	26	83.37	82.90	-21	2,134	-0.98%
2019/10/28	15	84.10	2	83.90	84.10	13	2,130	0.61%
2019/10/25	1	84.30	2	83.95	83.90	-1	2,129	-0.05%
2019/10/24	1	84.60	8	84.65	84.50	-7	2,154	-0.32%
2019/10/23	9	84.34	9	84.07	83.70	0	2,170	0.00%
2019/10/22	2	84.35	33	84.71	84.00	-31	2,180	-1.42%
2019/10/21	22	84.77	16	84.87	84.50	6	2,188	0.27%
2019/10/18	13	86.92	20	86.31	85.20	-7	2,214	-0.32%
2019/10/17	25	86.64	31	86.70	86.80	-6	2,226	-0.27%
2019/10/16	3	87.00	30	87.84	86.80	-27	2,313	-1.17%
2019/10/15	54	86.40	1	85.50	87.20	53	2,341	2.26%
2019/10/14	16	84.73	6	83.87	84.20	10	2,375	0.42%
2019/10/09	6	83.73	26	84.04	83.50	-20	2,376	-0.84%
2019/10/08	9	85.89	30	86.22	85.50	-21	2,385	-0.88%
2019/10/07	25	87.10	6	86.97	86.70	19	2,378	0.80%
2019/10/04	5	86.50	12	87.07	86.50	-7	2,441	-0.29%
2019/10/03	6	87.47	2	87.65	87.20	4	2,477	0.16%
2019/10/02	19	88.09	19	87.08	87.10	0	2,467	0.00%
2019/10/01	11	87.51	10	87.20	88.00	1	2,448	0.04%
2019/09/27	7	92.70	56	92.19	89.00	-49	2,440	-2.01%
2019/09/26	65	96.98	30	96.82	97.50	35	2,362	1.48%
2019/09/25	31	93.06	5	91.90	94.50	26	2,265	1.15%
2019/09/24	0	0.00	11	91.96	91.50	-11	2,279	-0.48%
2019/09/23	28	91.83	1	92.70	91.90	27	2,464	1.10%
2019/09/20	9	91.59	4	91.10	91.10	5	2,499	0.20%
2019/09/19	3	92.03	27	92.76	91.50	-24	2,484	-0.97%
2019/09/18	45	93.18	7	92.94	93.40	38	2,472	1.54%
2019/09/17	12	92.40	2	92.10	92.20	10	2,465	0.41%
2019/09/16	3	91.47	1	91.90	91.50	2	2,480	0.08%
2019/09/12	0	0.00	1	92.50	91.30	-1	2,502	-0.04%
2019/09/11	0	0.00	7	91.54	91.80	-7	2,522	-0.28%
2019/09/10	3	92.93	30	93.49	91.70	-27	2,516	-1.07%
2019/09/09	35	92.75	59	92.87	92.90	-24	2,493	-0.96%
2019/09/06	69	92.18	4	92.20	92.60	65	2,482	2.62%
2019/09/05	5	89.52	1	89.80	89.10	4	2,458	0.16%
2019/09/04	1	89.10	8	89.04	88.60	-7	2,496	-0.28%
2019/09/03	8	88.81	5	89.00	88.50	3	2,583	0.12%
2019/09/02	37	88.90	20	88.86	89.30	17	2,638	0.64%
2019/08/30	25	89.86	26	89.15	88.20	-1	2,621	-0.04%
2019/08/29	29	90.44	5	90.34	90.10	24	2,612	0.92%
2019/08/28	55	91.38	24	91.18	89.80	31	2,602	1.19%
2019/08/27	31	93.42	76	93.53	93.00	-45	2,603	-1.73%
2019/08/26	15	94.07	166	94.48	95.00	-151	2,589	-5.83%	大賣/鉅額交易
2019/08/23	19	93.38	4	93.63	93.20	15	2,570	0.58%
2019/08/22	2	95.35	12	95.43	94.70	-10	2,594	-0.39%
2019/08/21	30	94.28	13	94.52	94.60	17	2,628	0.65%
2019/08/20	31	94.82	7	94.40	94.10	24	2,699	0.89%
2019/08/19	25	96.35	11	96.24	95.70	14	2,786	0.50%
2019/08/16	67	98.53	11	99.61	97.70	56	2,833	1.98%
2019/08/15	53	102.03	36	100.38	100.50	17	2,858	0.59%
2019/08/14	17	104.82	133	102.50	102.50	-116	2,815	-4.12%	大賣/鉅額交易
2019/08/13	40	95.35	53	94.23	98.10	-13	2,699	-0.48%
2019/08/12	65	92.15	17	92.66	91.00	48	2,654	1.81%
2019/08/08	11	89.59	17	89.34	90.50	-6	2,592	-0.23%
2019/08/07	7	88.73	5	89.50	88.00	2	2,596	0.08%
2019/08/06	20	88.73	12	87.88	89.00	8	2,634	0.30%
2019/08/05	18	90.15	6	89.68	89.00	12	2,681	0.45%
2019/08/02	55	90.03	87	91.06	89.20	-32	2,805	-1.14%
2019/08/01	110	90.02	5	88.54	92.00	105	2,797	3.75%	大買/鉅額交易
2019/07/31	63	88.16	1	87.70	88.90	62	2,770	2.24%
2019/07/30	86	87.87	10	89.08	87.00	76	2,776	2.74%
2019/07/29	34	89.54	24	89.31	89.20	10	2,777	0.36%
2019/07/26	125	89.51	5	88.86	88.90	120	2,806	4.28%	大買/鉅額交易
2019/07/25	2	87.95	214	87.96	88.20	-212	2,837	-7.47%	大賣/鉅額交易
2019/07/24	0	0.00	24	89.06	88.10	-24	2,940	-0.82%
2019/07/23	7	89.91	21	89.13	88.90	-14	2,952	-0.47%
2019/07/22	1	90.00	10	89.62	88.90	-9	2,957	-0.30%
2019/07/19	11	91.25	63	91.08	90.70	-52	2,959	-1.76%
2019/07/18	104	92.48	17	91.55	91.60	87	2,947	2.95%	大買/
2019/07/17	15	89.98	13	88.55	90.00	2	2,872	0.07%
2019/07/16	13	89.28	19	89.13	88.10	-6	2,832	-0.21%
2019/07/15	16	89.02	18	88.44	88.40	-2	2,792	-0.07%
2019/07/12	10	88.66	9	88.07	87.80	1	2,809	0.04%
2019/07/11	0	0.00	5	88.30	87.20	-5	2,789	-0.18%
2019/07/10	23	87.63	44	87.35	87.70	-21	2,795	-0.75%
2019/07/09	51	87.92	2	88.45	89.40	49	2,771	1.77%
2019/07/08	46	85.97	11	85.81	86.00	35	2,776	1.26%
2019/07/05	3	86.37	40	86.23	85.60	-37	2,856	-1.30%
2019/07/04	123	86.83	88	87.16	86.30	35	2,947	1.19%	大買/
2019/07/03	24	85.99	14	85.41	86.40	10	2,939	0.34%
2019/07/02	13	85.62	6	85.53	85.90	7	2,945	0.24%
2019/07/01	19	84.83	96	84.63	85.20	-77	2,970	-2.59%
2019/06/28	46	87.87	16	87.17	84.60	30	2,991	1.00%
2019/06/27	23	85.22	52	84.34	85.60	-29	2,969	-0.98%
2019/06/26	98	85.07	36	85.01	86.10	62	3,022	2.05%
2019/06/25	0	0.00	7	83.50	83.10	-7	3,030	-0.23%
2019/06/24	6	83.98	6	84.13	83.20	0	3,062	0.00%
2019/06/21	3	85.20	12	84.94	84.10	-9	3,080	-0.29%
2019/06/20	117	84.76	52	84.75	84.90	65	3,098	2.10%	大買/
2019/06/19	56	84.25	2	84.40	84.30	54	3,097	1.74%
2019/06/18	16	82.83	4	83.23	82.60	12	3,099	0.39%
2019/06/17	6	82.90	3	83.03	82.70	3	3,112	0.10%
2019/06/14	1	82.70	2	82.70	82.80	-1	3,130	-0.03%
2019/06/13	6	82.98	17	83.24	82.50	-11	3,156	-0.35%
2019/06/12	6	84.92	198	84.72	84.20	-192	3,287	-5.84%	大賣/鉅額交易
2019/06/11	81	85.40	78	84.79	86.00	3	3,430	0.09%
2019/06/10	136	82.78	13	82.48	83.40	123	3,396	3.62%	大買/鉅額交易
2019/06/06	38	80.32	55	80.23	80.70	-17	3,392	-0.50%
2019/06/05	101	80.13	15	79.64	80.70	86	3,460	2.49%	大買/
2019/06/04	6	78.70	35	78.91	78.50	-29	3,605	-0.80%
2019/06/03	17	81.83	25	80.24	79.00	-8	3,665	-0.22%
2019/05/31	3	81.33	16	81.14	80.80	-13	3,738	-0.35%
2019/05/30	4	82.25	27	81.51	81.10	-23	3,828	-0.60%
2019/05/29	29	82.00	60	82.05	81.90	-31	3,972	-0.78%
2019/05/28	144	81.70	130	82.06	81.30	14	3,983	0.35%	大買/大賣/
2019/05/27	124	85.27	102	83.83	83.80	22	4,070	0.54%	大買/大賣/
2019/05/24	185	82.87	147	81.11	83.00	38	4,160	0.91%	大買/大賣/
2019/05/23	246	79.38	71	78.31	81.70	175	4,084	4.28%	大買/鉅額交易
2019/05/22	45	79.77	12	78.83	78.10	33	4,059	0.81%
2019/05/21	19	76.66	10	76.26	77.60	9	4,033	0.22%
2019/05/20	137	77.44	115	77.69	77.60	22	4,070	0.54%	大買/大賣/
2019/05/17	41	77.49	44	76.62	78.00	-3	4,072	-0.07%
2019/05/16	179	74.78	4	73.98	74.70	175	4,061	4.31%	大買/鉅額交易
2019/05/15	67	73.87	41	73.97	73.00	26	4,120	0.63%
2019/05/14	36	72.02	14	70.30	73.40	22	4,251	0.52%
2019/05/13	101	73.07	186	73.69	72.80	-85	4,326	-1.96%	大買/大賣/
2019/05/10	84	78.00	32	77.36	76.60	52	4,416	1.18%
2019/05/09	58	73.91	59	74.32	73.90	-1	4,459	-0.02%
2019/05/08	24	74.35	20	73.57	75.20	4	4,550	0.09%
2019/05/07	41	76.05	2	75.60	74.30	39	4,656	0.84%
2019/05/06	18	74.38	46	74.44	75.40	-28	4,848	-0.58%
2019/05/03	20	74.04	81	72.61	74.90	-61	5,098	-1.20%
2019/05/02	209	72.98	12	73.18	72.80	197	5,156	3.82%	大買/鉅額交易
2019/04/30	86	72.78	55	72.12	71.60	31	5,309	0.58%
2019/04/29	14	78.79	29	79.30	78.20	-15	5,294	-0.28%
2019/04/26	16	80.64	74	79.78	80.50	-58	5,312	-1.09%
2019/04/25	106	79.98	5	79.90	80.20	101	5,325	1.90%	大買/鉅額交易
2019/04/24	3	78.90	6	78.50	78.80	-3	5,328	-0.06%
2019/04/23	10	78.78	26	78.53	78.30	-16	5,343	-0.30%
2019/04/22	15	79.74	5	79.66	79.60	10	5,377	0.19%
2019/04/19	15	79.10	3	78.87	79.50	12	5,544	0.22%
2019/04/18	11	79.05	68	78.68	78.30	-57	5,584	-1.02%
2019/04/17	3	80.57	25	80.39	80.10	-22	5,633	-0.39%
2019/04/16	48	80.83	51	80.98	80.40	-3	5,702	-0.05%
2019/04/15	73	81.83	49	81.24	82.00	24	5,755	0.42%
2019/04/12	35	79.21	52	79.54	80.20	-17	5,814	-0.29%
2019/04/11	29	81.99	82	81.23	79.10	-53	5,911	-0.90%
2019/04/10	170	81.74	123	80.46	83.60	47	5,868	0.80%	大買/大賣/
2019/04/09	25	79.37	15	79.65	79.80	10	5,951	0.17%
2019/04/08	13	79.45	17	79.05	79.50	-4	6,005	-0.07%
2019/04/03	38	80.21	25	79.61	79.10	13	6,035	0.22%
2019/04/02	31	79.46	37	79.68	79.40	-6	6,073	-0.10%
2019/04/01	14	79.73	67	80.36	78.90	-53	6,058	-0.87%
2019/03/29	328	83.88	229	84.42	83.10	99	5,958	1.66%	大買/大賣/
2019/03/28	57	85.64	60	84.97	86.00	-3	6,004	-0.05%
2019/03/27	8	84.28	27	84.23	84.00	-19	6,089	-0.31%
2019/03/26	17	86.04	41	85.78	85.70	-24	6,264	-0.38%
2019/03/25	22	85.75	41	85.41	86.00	-19	6,325	-0.30%
2019/03/22	15	88.39	19	88.57	88.00	-4	6,398	-0.06%
2019/03/21	9	89.09	118	89.04	88.50	-109	6,520	-1.67%	大賣/鉅額交易
2019/03/20	9	91.34	78	91.08	91.00	-69	6,728	-1.03%
2019/03/19	56	90.85	21	90.79	90.80	35	7,131	0.49%
2019/03/18	24	90.35	90	90.27	89.80	-66	7,301	-0.90%
2019/03/15	31	90.77	231	90.20	88.60	-200	7,432	-2.69%	大賣/鉅額交易
2019/03/14	111	91.11	197	90.82	90.90	-86	7,547	-1.14%	大買/大賣/
2019/03/13	33	87.23	50	86.74	88.00	-17	7,607	-0.22%
2019/03/12	38	85.80	23	85.35	85.60	15	7,806	0.19%
2019/03/11	16	84.14	27	83.75	83.90	-11	7,974	-0.14%
2019/03/08	32	86.71	196	86.77	84.90	-164	8,033	-2.04%	大賣/鉅額交易
2019/03/07	33	92.20	237	92.00	90.50	-204	7,909	-2.58%	大賣/鉅額交易
2019/03/06	48	92.10	196	91.99	93.10	-148	7,917	-1.87%	大賣/鉅額交易
2019/03/05	38	91.55	126	91.46	90.00	-88	7,829	-1.12%	大賣/
2019/03/04	122	90.29	192	90.36	91.50	-70	7,753	-0.90%	大買/大賣/
2019/02/27	34	87.54	62	86.66	87.80	-28	7,614	-0.37%
2019/02/26	127	88.92	503	88.76	86.90	-376	7,599	-4.95%	大買/大賣/鉅額交易
2019/02/25	163	87.99	135	87.70	88.30	28	7,497	0.37%	大買/大賣/
2019/02/22	249	84.53	46	84.61	85.10	203	7,401	2.74%	大買/鉅額交易
2019/02/21	12	84.41	27	84.42	83.80	-15	7,504	-0.20%
2019/02/20	210	83.64	43	83.17	84.30	167	7,546	2.21%	大買/鉅額交易
2019/02/19	44	84.13	183	83.07	82.80	-139	7,795	-1.78%	大賣/鉅額交易
2019/02/18	97	84.40	234	83.78	82.80	-137	7,779	-1.76%	大賣/鉅額交易
2019/02/15	134	85.25	66	85.16	85.90	68	7,761	0.88%	大買/
2019/02/14	59	85.98	155	86.05	85.60	-96	7,741	-1.24%	大賣/
2019/02/13	15	90.02	31	90.45	85.60	-16	7,681	-0.21%
2019/02/12	70	88.75	125	86.70	91.60	-55	7,582	-0.73%	大賣/
2019/02/11	61	90.67	7	91.06	88.90	54	7,517	0.72%
2019/01/30	9	88.06	70	88.87	89.10	-61	7,427	-0.82%
2019/01/29	7	85.14	41	84.55	86.00	-34	7,390	-0.46%
2019/01/28	11	85.71	210	85.27	84.00	-199	7,335	-2.71%	大賣/鉅額交易
2019/01/25	451	85.78	122	84.05	85.20	329	7,308	4.50%	大買/大賣/鉅額交易
2019/01/24	245	80.77	73	81.39	82.70	172	7,151	2.40%	大買/鉅額交易
2019/01/23	132	76.66	50	76.72	77.50	82	6,938	1.18%	大買/
2019/01/22	601	75.64	67	75.31	76.50	534	6,905	7.73%	大買/鉅額交易
2019/01/21	107	73.63	24	73.17	74.00	83	6,766	1.23%	大買/
2019/01/18	93	70.44	41	70.74	71.20	52	6,724	0.77%
2019/01/17	40	69.41	123	69.27	69.60	-83	6,734	-1.23%	大賣/
2019/01/16	33	70.81	20	70.25	69.80	13	6,762	0.19%
2019/01/15	60	70.14	28	69.55	70.20	32	6,759	0.47%
2019/01/14	28	69.76	60	69.64	69.10	-32	6,819	-0.47%
2019/01/11	200	68.61	328	69.12	68.50	-128	6,887	-1.86%	大買/大賣/鉅額交易
2019/01/10	163	73.67	116	72.61	72.10	47	6,751	0.70%	大買/大賣/
2019/01/09	225	73.89	141	73.48	73.20	84	6,765	1.24%	大買/大賣/
2019/01/08	93	73.68	104	72.97	73.80	-11	6,799	-0.16%	大賣/
2019/01/07	95	73.03	27	73.40	73.60	68	6,832	1.00%
2019/01/04	128	71.96	161	71.93	71.30	-33	6,861	-0.48%	大買/大賣/
2019/01/03	205	73.12	96	73.13	73.90	109	6,852	1.59%	大買/鉅額交易
2019/01/02	34	71.22	65	71.24	71.20	-31	6,753	-0.46%
2018/12/28	361	70.53	70	70.64	71.50	291	6,786	4.29%	大買/鉅額交易
2018/12/27	263	69.24	31	68.91	69.50	232	6,767	3.43%	大買/鉅額交易
2018/12/26	50	68.35	36	67.81	67.10	14	6,750	0.21%
2018/12/25	132	67.53	28	68.05	68.90	104	6,888	1.51%	大買/鉅額交易
2018/12/24	27	68.56	56	68.58	68.10	-29	7,064	-0.41%
2018/12/22	91	69.84	111	69.97	70.00	-20	7,171	-0.28%	大賣/
2018/12/21	217	70.03	81	69.77	72.00	136	7,392	1.84%	大買/鉅額交易
2018/12/20	176	68.85	158	67.82	69.00	18	7,565	0.24%	大買/大賣/
2018/12/19	96	70.85	201	71.28	68.30	-105	7,539	-1.39%	大賣/鉅額交易
2018/12/18	35	75.36	87	75.54	74.60	-52	7,394	-0.70%
2018/12/17	46	75.33	107	75.03	75.00	-61	7,391	-0.83%	大賣/
2018/12/14	104	75.16	353	75.00	74.90	-249	7,314	-3.40%	大買/大賣/鉅額交易
2018/12/13	224	75.05	123	74.58	77.00	101	7,241	1.39%	大買/大賣/鉅額交易
2018/12/12	808	75.34	279	73.81	74.00	529	7,067	7.49%	大買/大賣/鉅額交易
2018/12/11	169	70.45	33	70.52	72.90	136	6,712	2.03%	大買/鉅額交易
2018/12/10	203	68.46	212	68.48	69.70	-9	6,583	-0.14%	大買/大賣/
2018/12/07	237	67.15	123	66.97	69.00	114	6,438	1.77%	大買/大賣/鉅額交易
2018/12/06	153	64.15	217	64.87	65.00	-64	6,190	-1.03%	大買/大賣/
2018/12/05	217	63.08	185	62.52	64.30	32	6,011	0.53%	大買/大賣/
2018/12/04	148	59.80	102	60.09	62.00	46	5,777	0.80%	大買/大賣/
2018/12/03	72	59.33	48	58.90	58.00	24	5,584	0.43%
2018/11/30	42	57.23	106	56.84	57.80	-64	5,511	-1.16%	大賣/
2018/11/29	162	57.52	106	56.95	56.60	56	5,621	1.00%	大買/大賣/
2018/11/28	57	56.78	49	56.62	55.90	8	5,625	0.14%
2018/11/27	62	55.99	30	56.14	56.60	32	5,600	0.57%
2018/11/26	18	54.44	29	54.19	55.20	-11	5,572	-0.20%
2018/11/23	29	54.99	48	54.92	54.50	-19	5,553	-0.34%
2018/11/22	16	57.37	95	56.44	55.70	-79	5,527	-1.43%
2018/11/21	77	57.40	173	57.52	57.00	-96	5,503	-1.74%	大賣/
2018/11/20	171	58.21	71	57.78	57.90	100	5,439	1.84%	大買/
2018/11/19	134	55.83	241	55.21	56.90	-107	5,338	-2.00%	大買/大賣/鉅額交易
2018/11/16	358	56.50	240	55.71	54.50	118	5,253	2.25%	大買/大賣/鉅額交易
2018/11/15	77	54.02	77	53.87	54.20	0	4,965	0.00%
2018/11/14	115	55.17	154	55.09	54.80	-39	4,923	-0.79%	大買/大賣/
2018/11/13	131	54.20	75	53.78	55.60	56	4,902	1.14%	大買/
2018/11/12	34	54.66	81	54.60	54.30	-47	4,901	-0.96%
2018/11/09	47	55.16	109	54.82	54.60	-62	4,895	-1.27%	大賣/
2018/11/08	76	54.55	52	54.47	55.00	24	4,886	0.49%
2018/11/07	72	52.64	76	52.44	53.60	-4	4,861	-0.08%
2018/11/06	163	55.03	152	53.44	51.90	11	4,891	0.22%	大買/大賣/
2018/11/05	88	53.35	139	52.95	54.80	-51	4,855	-1.05%	大賣/
2018/11/02	180	54.54	215	54.15	53.70	-35	4,915	-0.71%	大買/大賣/
2018/11/01	136	52.94	121	52.68	52.80	15	4,858	0.31%	大買/大賣/
2018/10/31	157	51.99	115	51.67	52.30	42	4,843	0.87%	大買/大賣/
2018/10/30	95	50.43	159	50.24	50.50	-64	4,822	-1.33%	大賣/
2018/10/29	65	47.95	93	47.99	49.00	-28	4,804	-0.58%
2018/10/26	65	49.70	188	49.52	48.75	-123	4,780	-2.57%	大賣/鉅額交易
2018/10/25	75	50.93	74	50.94	50.50	1	4,777	0.02%
2018/10/24	119	53.02	125	52.66	52.50	-6	4,812	-0.12%	大買/大賣/
2018/10/23	45	53.33	76	53.56	53.60	-31	4,888	-0.63%
2018/10/22	101	54.48	225	54.27	53.90	-124	5,075	-2.44%	大買/大賣/鉅額交易
2018/10/19	275	52.96	70	52.55	54.30	205	5,027	4.08%	大買/鉅額交易
2018/10/18	22	51.58	26	51.57	51.90	-4	4,967	-0.08%
2018/10/17	17	52.31	122	52.34	51.60	-105	5,044	-2.08%	大賣/鉅額交易
2018/10/16	98	52.60	162	52.47	52.00	-64	5,100	-1.25%	大賣/
2018/10/15	235	51.50	62	50.61	52.30	173	5,019	3.45%	大買/鉅額交易
2018/10/12	213	47.76	57	48.93	50.30	156	4,964	3.14%	大買/鉅額交易
2018/10/11	80	45.64	65	45.39	45.85	15	4,975	0.30%
2018/10/09	62	47.78	8	46.96	49.15	54	5,136	1.05%
2018/10/08	67	47.04	144	47.02	46.75	-77	5,247	-1.47%	大賣/
2018/10/05	278	49.23	61	49.51	48.20	217	5,226	4.15%	大買/鉅額交易
2018/10/04	68	49.18	44	49.15	49.10	24	5,070	0.47%
2018/10/03	196	50.17	67	51.31	49.80	129	5,002	2.58%	大買/鉅額交易
2018/10/02	113	53.17	361	54.43	52.20	-248	4,807	-5.16%	大買/大賣/鉅額交易
2018/10/01	175	57.83	67	56.82	58.00	108	4,553	2.37%	大買/鉅額交易
2018/09/28	531	58.03	158	57.81	57.60	373	4,405	8.47%	大買/大賣/鉅額交易
2018/09/27	728	56.17	127	54.87	57.60	601	4,125	14.57%	大買/大賣/鉅額交易
2018/09/26	304	54.18	72	54.11	53.10	232	3,820	6.07%	大買/鉅額交易
2018/09/25	91	53.50	82	53.41	53.60	9	3,736	0.24%
2018/09/21	88	52.65	45	52.67	53.00	43	3,669	1.17%
2018/09/20	46	51.24	22	50.95	51.00	24	3,591	0.67%
2018/09/19	181	51.79	140	51.53	51.00	41	3,573	1.15%	大買/大賣/
2018/09/18	62	51.65	65	50.41	50.90	-3	3,507	-0.09%
2018/09/17	290	50.13	44	49.28	50.80	246	3,462	7.11%	大買/鉅額交易
2018/09/14	653	46.95	213	47.20	47.20	440	3,397	12.95%	大買/大賣/鉅額交易
2018/09/13	75	44.73	0	0.00	43.80	75	3,332	2.25%
2018/09/12	56	43.54	4	42.95	43.90	52	3,306	1.57%
2018/09/11	61	43.41	85	43.31	43.55	-24	3,285	-0.73%
2018/09/10	1	47.10	16	47.03	46.85	-15	3,215	-0.47%
2018/09/07	7	50.70	66	50.03	48.85	-59	3,192	-1.85%
2018/09/06	34	52.46	234	52.48	51.00	-200	3,160	-6.33%	大賣/鉅額交易
2018/09/05	318	53.31	138	52.68	53.10	180	3,102	5.80%	大買/大賣/鉅額交易
2018/09/04	116	50.79	28	49.89	52.80	88	2,951	2.98%	大買/
2018/09/03	10	47.93	15	47.40	48.00	-5	2,868	-0.17%
2018/08/31	61	47.78	7	47.66	48.00	54	2,866	1.88%
2018/08/30	16	47.82	27	48.01	47.55	-11	2,864	-0.38%
2018/08/29	8	48.18	14	47.85	48.35	-6	2,863	-0.21%
2018/08/28	25	47.74	39	47.37	47.80	-14	2,875	-0.49%
2018/08/27	38	47.19	8	46.51	47.30	30	2,870	1.04%
2018/08/24	319	45.77	17	45.96	45.60	302	2,883	10.47%	大買/鉅額交易
2018/08/23	15	48.26	14	48.40	47.55	1	2,894	0.03%
2018/08/22	25	49.21	17	48.89	49.00	8	2,879	0.28%
2018/08/21	0	0.00	5	49.32	49.85	-5	2,874	-0.17%
2018/08/20	5	49.23	74	48.95	48.60	-69	2,859	-2.41%
2018/08/17	92	51.56	75	51.36	50.20	17	2,854	0.60%
2018/08/16	36	50.13	31	49.65	50.00	5	2,813	0.18%
2018/08/15	13	50.20	22	50.04	49.80	-9	2,795	-0.32%
2018/08/14	58	50.87	19	50.58	51.10	39	2,802	1.39%
2018/08/13	55	50.96	72	51.63	51.00	-17	2,785	-0.61%
2018/08/10	52	54.85	164	54.37	54.30	-112	2,749	-4.07%	大賣/鉅額交易
2018/08/09	165	54.56	81	54.47	55.80	84	2,661	3.16%	大買/
2018/08/08	42	53.77	54	53.19	52.50	-12	2,573	-0.47%
2018/08/07	32	53.02	25	53.14	52.90	7	2,566	0.27%
2018/08/06	8	54.34	39	54.02	53.50	-31	2,553	-1.21%
2018/08/03	51	55.61	50	55.02	55.10	1	2,541	0.04%
2018/08/02	27	54.84	21	55.22	54.20	6	2,515	0.24%
2018/08/01	4	56.38	64	56.73	55.30	-60	2,531	-2.37%
2018/07/31	75	56.84	55	56.24	57.30	20	2,472	0.81%
2018/07/30	391	55.27	265	53.81	56.70	126	2,388	5.28%	大買/大賣/鉅額交易
2018/07/27	352	55.38	73	54.79	54.50	279	2,274	12.27%	大買/鉅額交易
2018/07/26	41	51.93	69	51.66	52.10	-28	2,063	-1.36%
2018/07/25	208	51.60	105	51.46	51.80	103	2,026	5.08%	大買/大賣/鉅額交易
2018/07/24	123	51.67	150	51.67	51.00	-27	1,968	-1.37%	大買/大賣/
2018/07/23	213	49.55	150	48.22	51.30	63	1,865	3.38%	大買/大賣/
2018/07/20	24	49.15	61	49.09	49.20	-37	1,762	-2.10%
2018/07/19	73	49.12	45	49.07	49.85	28	1,736	1.61%
2018/07/18	94	49.44	188	48.97	50.00	-94	1,711	-5.49%	大賣/
2018/07/17	302	49.54	103	49.11	49.20	199	1,624	12.25%	大買/大賣/鉅額交易
2018/07/16	1,195	47.73	88	46.19	48.00	1,107	1,439	76.89%	大買/鉅額交易
2018/07/13	58	42.02	13	41.60	43.65	45	1,376	3.27%
2018/07/12	10	39.24	27	39.44	39.70	-17	1,343	-1.27%
2018/07/11	25	40.04	6	39.83	40.05	19	1,347	1.41%
2018/07/10	6	40.05	2	40.00	39.85	4	1,364	0.29%
2018/07/09	17	39.29	3	39.40	39.45	14	1,386	1.01%
2018/07/06	6	39.00	11	39.06	39.15	-5	1,422	-0.35%
2018/07/05	7	40.79	12	40.98	39.80	-5	1,443	-0.35%
2018/07/04	17	40.67	34	40.78	41.25	-17	1,493	-1.14%
2018/07/03	33	41.05	5	41.50	40.95	28	1,538	1.82%
2018/07/02	1	40.15	14	40.13	40.15	-13	1,523	-0.85%
2018/06/29	18	39.99	11	40.18	40.10	7	1,545	0.45%
2018/06/28	8	40.41	10	40.07	40.10	-2	1,545	-0.13%
2018/06/27	25	39.82	26	39.84	39.35	-1	1,534	-0.07%
2018/06/26	28	39.61	2	40.05	40.00	26	1,537	1.69%
2018/06/25	0	0.00	13	38.14	37.95	-13	1,522	-0.85%
2018/06/22	12	38.48	4	38.09	38.05	8	1,545	0.52%
2018/06/21	2	38.33	11	38.29	38.50	-9	1,562	-0.58%
2018/06/20	8	38.59	4	38.78	38.10	4	1,639	0.24%
2018/06/19	10	39.13	11	38.91	38.70	-1	1,661	-0.06%
2018/06/15	1	39.25	8	39.43	39.20	-7	1,667	-0.42%
2018/06/14	4	39.86	12	39.55	39.10	-8	1,669	-0.48%
2018/06/13	23	39.85	10	39.98	39.30	13	1,669	0.78%
2018/06/12	36	39.93	7	39.93	39.70	29	1,681	1.72%
2018/06/11	49	39.85	20	39.37	39.75	29	1,701	1.70%
2018/06/08	30	39.83	8	39.65	39.60	22	1,707	1.29%
2018/06/07	0	0.00	2	39.58	39.55	-2	1,719	-0.12%
2018/06/06	4	39.58	1	39.45	39.65	3	1,749	0.17%
2018/06/05	1	39.95	3	40.17	39.90	-2	1,764	-0.11%
2018/06/04	10	39.89	7	40.05	40.00	3	1,773	0.17%
2018/06/01	47	40.92	80	41.11	40.60	-33	1,853	-1.78%
2018/05/31	62	41.11	35	41.32	41.40	27	1,899	1.42%
2018/05/30	3	38.60	24	38.50	38.60	-21	1,857	-1.13%
2018/05/29	15	39.31	14	39.09	38.95	1	1,868	0.05%
2018/05/28	17	40.02	6	39.91	39.90	11	1,876	0.59%
2018/05/25	25	39.30	25	39.45	39.85	0	1,886	0.00%
2018/05/24	6	38.37	10	38.59	38.50	-4	1,884	-0.21%
2018/05/23	1	39.40	3	38.72	38.50	-2	1,942	-0.10%
2018/05/22	11	38.50	15	38.23	38.45	-4	1,988	-0.20%
2018/05/21	0	0.00	3	39.82	39.70	-3	1,971	-0.15%
2018/05/18	17	40.32	45	40.40	39.90	-28	1,976	-1.42%
2018/05/17	101	42.42	27	42.45	41.90	74	1,981	3.73%	大買/
2018/05/16	16	42.15	92	42.16	42.20	-76	1,997	-3.81%
2018/05/15	14	42.28	21	42.23	42.00	-7	2,006	-0.35%
2018/05/14	29	42.79	43	42.87	43.15	-14	2,059	-0.68%
2018/05/11	25	43.31	44	43.45	43.50	-19	2,060	-0.92%
2018/05/10	26	42.10	24	42.05	41.70	2	2,049	0.10%
2018/05/09	11	42.74	68	43.09	41.70	-57	2,040	-2.79%
2018/05/08	1	45.60	6	45.33	45.25	-5	1,991	-0.25%
2018/05/07	10	45.25	16	45.37	45.65	-6	2,019	-0.30%
2018/05/04	69	45.58	72	45.76	45.10	-3	2,057	-0.15%
2018/05/03	69	44.34	28	44.43	44.45	41	2,078	1.97%
2018/05/02	13	44.09	19	44.00	44.20	-6	2,078	-0.29%
2018/04/30	5	43.59	22	43.92	44.15	-17	2,094	-0.81%
2018/04/27	28	44.56	1	43.80	43.60	27	2,108	1.28%
2018/04/26	7	44.69	17	44.21	43.45	-10	2,120	-0.47%
2018/04/25	0	0.00	7	45.45	45.35	-7	2,132	-0.33%
2018/04/24	27	45.48	4	44.23	45.10	23	2,142	1.07%
2018/04/23	4	48.24	5	49.10	47.25	-1	2,131	-0.05%
2018/04/20	72	49.30	66	49.70	49.00	6	2,135	0.28%
2018/04/19	51	47.85	46	48.07	49.85	5	2,076	0.24%
2018/04/18	36	46.90	9	46.62	46.30	27	1,996	1.35%
2018/04/17	4	46.43	4	46.14	45.95	0	2,016	0.00%
2018/04/16	2	46.40	2	46.60	46.25	0	2,061	0.00%
2018/04/13	22	47.20	57	47.26	46.85	-35	2,211	-1.58%
2018/04/12	63	47.36	26	47.25	47.60	37	2,323	1.59%
2018/04/11	7	46.15	12	46.73	46.35	-5	2,416	-0.21%
2018/04/10	19	47.02	64	46.88	46.90	-45	2,425	-1.86%
2018/04/09	168	45.92	59	45.53	45.90	109	2,401	4.54%	大買/鉅額交易
2018/04/03	53	44.05	8	43.39	44.35	45	2,396	1.88%
2018/04/02	51	43.42	20	43.00	43.50	31	2,474	1.25%
2018/03/31	35	42.17	2	41.75	42.25	33	2,484	1.33%
2018/03/30	12	41.39	6	41.48	41.30	6	2,523	0.24%
2018/03/29	7	41.56	0	0.00	41.25	7	2,586	0.27%
2018/03/28	15	41.19	0	0.00	41.25	15	2,620	0.57%
2018/03/27	6	41.93	3	41.67	42.00	3	2,677	0.11%
2018/03/26	20	40.33	43	40.37	40.50	-23	2,712	-0.85%
2018/03/23	91	40.76	231	39.63	40.20	-140	2,830	-4.95%	大賣/鉅額交易
2018/03/22	32	45.67	31	45.32	43.40	1	2,776	0.04%
2018/03/21	37	46.21	10	45.91	45.70	27	2,788	0.97%
2018/03/20	63	45.50	19	45.60	45.30	44	2,817	1.56%
2018/03/19	14	45.88	7	45.50	45.30	7	2,858	0.24%
2018/03/16	56	45.30	16	45.35	45.05	40	2,890	1.38%
2018/03/15	17	45.66	56	45.77	45.20	-39	2,969	-1.31%
2018/03/14	8	46.54	5	46.34	46.35	3	3,062	0.10%
2018/03/13	8	46.74	21	46.84	46.75	-13	3,192	-0.41%
2018/03/12	28	47.87	20	47.66	46.75	8	3,272	0.24%
2018/03/09	3	46.95	25	46.98	46.60	-22	3,301	-0.67%
2018/03/08	18	47.55	94	47.68	47.45	-76	3,334	-2.28%
2018/03/07	26	48.64	144	48.50	48.00	-118	3,415	-3.45%	大賣/鉅額交易
2018/03/06	80	46.95	145	46.80	47.00	-65	3,386	-1.92%	大賣/
2018/03/05	23	45.22	76	44.94	44.70	-53	3,364	-1.58%
2018/03/02	10	44.43	35	44.40	44.40	-25	3,376	-0.74%
2018/03/01	24	44.10	80	44.13	44.20	-56	3,379	-1.66%
2018/02/27	5	44.68	50	45.07	43.90	-45	3,410	-1.32%
2018/02/26	12	44.80	54	44.92	45.00	-42	3,476	-1.21%
2018/02/23	15	45.84	15	45.30	45.00	0	3,575	0.00%
2018/02/22	14	43.84	17	44.24	44.70	-3	3,631	-0.08%
2018/02/21	22	41.93	20	41.75	41.90	2	3,614	0.06%
2018/02/09	7	38.80	42	38.36	38.95	-35	3,604	-0.97%
2018/02/08	7	39.30	28	39.35	39.60	-21	3,590	-0.58%
2018/02/07	18	40.58	46	40.60	39.70	-28	3,596	-0.78%
2018/02/06	16	41.58	24	41.24	39.75	-8	3,658	-0.22%
2018/02/05	8	42.49	14	42.78	44.15	-6	3,601	-0.17%
2018/02/02	1	44.15	3	44.25	44.20	-2	3,635	-0.06%
2018/02/01	3	43.90	4	43.73	43.70	-1	3,651	-0.03%
2018/01/31	3	43.10	15	43.41	43.35	-12	3,689	-0.33%
2018/01/30	3	44.33	13	44.07	43.25	-10	3,850	-0.26%
2018/01/29	3	44.60	549	43.93	43.05	-546	3,855	-14.16%	大賣/鉅額交易
2018/01/26	20	44.42	9	45.55	45.00	11	3,861	0.28%
2018/01/25	0	0.00	4	46.60	46.20	-4	3,873	-0.10%
2018/01/24	4	46.61	10	46.89	46.50	-6	4,002	-0.15%
2018/01/23	4	46.66	9	46.66	46.35	-5	4,184	-0.12%
2018/01/22	2	47.18	1	47.15	46.90	1	4,237	0.02%
2018/01/19	166	46.94	7	47.38	47.65	159	4,266	3.73%	大買/鉅額交易
2018/01/18	22	47.05	0	0.00	46.80	22	4,299	0.51%
2018/01/17	1	47.05	10	47.86	47.15	-9	4,408	-0.20%
2018/01/16	3	47.32	4	47.11	47.55	-1	4,483	-0.02%
2018/01/15	10	48.00	0	0.00	48.00	10	4,598	0.22%
2018/01/12	1	48.55	1	48.60	48.40	0	5,026	0.00%
2018/01/11	6	47.12	44	47.76	48.05	-38	5,094	-0.75%
2018/01/10	90	48.55	124	47.65	47.20	-34	5,163	-0.66%	大賣/
2018/01/09	163	46.53	93	47.31	47.20	70	5,241	1.34%	大買/
2018/01/08	45	51.50	121	50.77	50.10	-76	5,143	-1.48%	大賣/
2018/01/05	91	53.61	52	54.20	54.50	39	5,068	0.77%
2018/01/04	7	50.97	48	51.10	50.80	-41	5,033	-0.81%
2018/01/03	12	51.73	186	51.51	51.00	-174	5,119	-3.40%	大賣/鉅額交易
2018/01/02	12	51.59	44	51.66	52.30	-32	5,233	-0.61%