力山 (1515)-美商高盛券商分點個股進出

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
31.90
漲跌
▲0.80
漲幅
+2.57%
成交量
290張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/12/03	7	31.87	0	0.00	31.90	7	407	1.72%
2024/12/02	2	31.60	0	0.00	31.10	2	407	0.49%
2024/11/29	2	31.15	1	30.65	31.40	1	414	0.24%
2024/11/28	0	0.00	2	30.90	31.30	-2	431	-0.46%
2024/11/27	9	31.57	5	31.48	31.25	4	439	0.91%
2024/11/26	1	32.20	45	32.12	31.95	-44	444	-9.89%
2024/11/25	3	31.83	6	31.85	32.15	-3	443	-0.68%
2024/11/22	10	31.39	0	0.00	31.20	10	446	2.24%
2024/11/21	8	30.94	0	0.00	30.80	8	455	1.76%
2024/11/20	0	0.00	15	30.75	30.80	-15	456	-3.29%
2024/11/19	4	31.26	54	31.16	31.35	-50	455	-10.98%
2024/11/18	2	31.13	5	31.08	31.00	-3	458	-0.65%
2024/11/15	5	31.67	12	31.60	31.50	-7	461	-1.52%
2024/11/14	29	31.29	19	31.39	31.00	10	469	2.13%
2024/11/13	15	32.18	8	32.16	32.00	7	466	1.50%
2024/11/12	8	32.63	57	32.60	32.50	-49	469	-10.43%
2024/11/11	1	33.25	18	33.04	33.00	-17	474	-3.58%
2024/11/08	1	33.95	42	33.97	33.85	-41	487	-8.40%
2024/11/07	34	35.07	11	35.06	35.00	23	492	4.67%
2024/11/06	18	35.34	4	35.13	34.95	14	497	2.82%
2024/11/05	13	35.10	13	35.45	35.40	0	506	0.00%
2024/11/04	2	34.20	11	34.10	34.05	-9	509	-1.76%
2024/11/01	20	34.36	18	34.56	34.30	2	528	0.38%
2024/10/30	10	34.77	7	34.76	34.60	3	528	0.57%
2024/10/29	2	34.38	17	34.36	34.55	-15	527	-2.84%
2024/10/28	9	34.46	1	34.40	34.40	8	528	1.51%
2024/10/25	0	0.00	6	34.74	34.70	-6	534	-1.12%
2024/10/24	4.1	34.77	4	34.73	34.85	0.1	539	0.01%
2024/10/23	4	35.18	12	35.09	34.85	-8	545	-1.47%
2024/10/22	1	34.65	5	34.65	34.65	-4	549	-0.73%
2024/10/21	5	34.83	7	34.69	34.70	-2	567	-0.35%
2024/10/18	2	35.23	14	35.06	34.90	-12	587	-2.04%
2024/10/17	0	0.00	31	35.50	35.40	-31	602	-5.15%
2024/10/16	3	36.66	24	35.14	35.90	-21	605	-3.47%
2024/10/15	1	35.00	33	34.73	34.75	-32	604	-5.29%
2024/10/14	13	34.32	16	34.58	34.85	-3	605	-0.50%
2024/10/11	19	34.07	83	34.14	33.85	-64	606	-10.55%
2024/10/09	0	0.00	27	36.51	36.50	-27	601	-4.49%
2024/10/08	0	0.00	8	36.44	36.50	-8	685	-1.17%
2024/10/07	1	37.25	2	37.23	37.10	-1	709	-0.14%
2024/10/04	3	36.65	6	36.71	36.60	-3	746	-0.40%
2024/10/01	0	0.00	5	37.35	37.10	-5	768	-0.65%
2024/09/30	1	37.50	16	37.38	37.30	-15	783	-1.92%
2024/09/27	22	37.38	9	37.64	38.00	13	779	1.67%
2024/09/26	2	36.60	18	36.79	36.65	-16	769	-2.08%
2024/09/25	7	36.89	1	36.70	36.90	6	765	0.78%
2024/09/24	2	36.38	21	36.35	36.35	-19	761	-2.50%
2024/09/23	9	36.42	11	36.25	36.50	-2	759	-0.26%
2024/09/20	16	36.38	0	0.00	36.25	16	760	2.11%
2024/09/19	27	36.02	4	35.84	36.10	23	768	2.99%
2024/09/18	3	36.82	73	36.21	36.00	-70	770	-9.09%
2024/09/16	5	36.64	1	36.35	36.65	4	773	0.52%
2024/09/13	7	36.36	5	36.60	36.30	2	777	0.26%
2024/09/12	9	36.29	4	36.19	36.35	5	776	0.64%
2024/09/11	1	36.00	2	35.75	35.90	-1	780	-0.13%
2024/09/10	7	36.23	8	36.41	35.80	-1	785	-0.13%
2024/09/09	17	35.71	8	36.23	36.40	9	791	1.14%
2024/09/06	11	36.01	4	35.66	36.05	7	796	0.88%
2024/09/05	8	36.98	9	36.92	36.00	-1	809	-0.12%
2024/09/04	0	0.00	45	36.06	35.80	-45	823	-5.46%
2024/09/03	0	0.00	16	37.65	37.60	-16	840	-1.90%
2024/09/02	3	38.37	29	38.11	37.95	-26	850	-3.06%
2024/08/30	7	38.52	90	38.31	38.20	-83	849	-9.77%
2024/08/29	19	37.46	11	37.53	37.70	8	838	0.95%
2024/08/28	37	36.90	23	37.04	37.00	14	838	1.67%
2024/08/27	23	36.87	17	36.83	36.90	6	839	0.71%
2024/08/26	36	37.35	7	37.19	37.00	29	850	3.41%
2024/08/23	10	36.72	29	36.61	36.85	-19	855	-2.22%
2024/08/22	1	37.40	23	37.06	37.05	-22	854	-2.57%
2024/08/21	0	0.00	23	37.01	37.00	-23	859	-2.68%
2024/08/20	22	37.23	23	37.20	37.10	-1	869	-0.12%
2024/08/19	6	36.83	24	36.70	36.80	-18	895	-2.01%
2024/08/16	9	37.12	37	37.03	36.90	-28	907	-3.09%
2024/08/15	3	36.80	16	36.73	36.70	-13	914	-1.42%
2024/08/14	20	37.26	27	36.82	36.75	-7	930	-0.75%
2024/08/13	12	36.99	24	36.83	36.70	-12	938	-1.28%
2024/08/12	17	37.11	32	37.15	36.90	-15	943	-1.59%
2024/08/09	27	38.29	27	39.00	38.00	0	952	0.00%
2024/08/08	9	38.46	36	38.52	38.70	-27	981	-2.75%
2024/08/07	26	38.86	13	39.20	39.05	13	1,017	1.28%
2024/08/06	47	37.15	6	37.00	37.55	41	1,105	3.71%
2024/08/05	56	38.14	5	39.08	37.95	51	1,218	4.19%
2024/08/02	1	42.65	19	42.35	42.00	-18	1,277	-1.41%
2024/08/01	7	43.19	4	43.54	43.35	3	1,293	0.23%
2024/07/31	9	42.60	5	42.51	42.40	4	1,329	0.30%
2024/07/30	10	42.02	12	41.72	42.50	-2	1,356	-0.15%
2024/07/29	11	42.55	8	42.48	42.30	3	1,366	0.22%
2024/07/26	1	42.55	24	42.51	42.50	-23	1,387	-1.66%
2024/07/23	24	43.40	5	43.15	43.80	19	1,457	1.30%
2024/07/22	32	42.71	9	43.00	42.40	23	1,468	1.57%
2024/07/19	6	44.12	15	44.89	44.05	-9	1,460	-0.62%
2024/07/18	39	45.11	16	44.78	45.70	23	1,459	1.58%
2024/07/17	14	45.38	1	45.30	45.10	13	1,457	0.89%
2024/07/16	12	45.24	6	45.40	45.10	6	1,464	0.41%
2024/07/15	31	45.22	2	45.35	45.10	29	1,485	1.95%
2024/07/12	3	45.18	40	45.12	45.10	-37	1,507	-2.45%
2024/07/11	53	45.93	31	45.41	45.50	22	1,518	1.45%
2024/07/10	23	45.97	181	45.88	45.10	-158	1,517	-10.41%	大賣/鉅額交易
2024/07/09	52	47.37	85	47.53	47.80	-33	1,447	-2.28%
2024/07/08	5	48.00	53	47.85	48.25	-48	1,436	-3.34%
2024/07/05	5	46.76	50	46.87	46.90	-45	1,439	-3.13%
2024/07/04	65	45.99	14	46.02	46.10	51	1,489	3.42%
2024/07/03	4	45.71	1	45.50	45.45	3	1,518	0.20%
2024/07/02	57	45.40	3	45.30	45.40	54	1,528	3.53%
2024/07/01	1	45.45	4	45.53	45.45	-3	1,538	-0.20%
2024/06/28	13	45.77	1	45.60	45.80	12	1,602	0.75%
2024/06/27	10	45.48	37	45.73	45.45	-27	1,610	-1.68%
2024/06/26	0	0.00	26	45.75	45.75	-26	1,607	-1.62%
2024/06/25	10	46.10	31	45.33	46.15	-21	1,611	-1.30%
2024/06/24	27	45.97	0	0.00	45.80	27	1,610	1.68%
2024/06/21	33	45.62	91	45.49	45.45	-58	1,622	-3.57%
2024/06/20	26	45.60	3	45.55	45.70	23	1,629	1.41%
2024/06/19	0	0.00	22	45.47	45.15	-22	1,674	-1.31%
2024/06/18	7	45.35	37	45.34	45.50	-30	1,680	-1.79%
2024/06/17	28	45.46	6	45.18	45.35	22	1,689	1.30%
2024/06/14	61	45.43	9	45.36	45.40	52	1,694	3.07%
2024/06/13	25	45.29	17	45.12	45.30	8	1,696	0.47%
2024/06/12	17	45.91	6	45.90	46.15	11	1,706	0.64%
2024/06/11	17	46.91	66	46.49	45.85	-49	1,718	-2.85%
2024/06/07	84	46.67	73	46.69	46.50	11	1,737	0.63%
2024/06/06	31	45.25	30	45.18	45.45	1	1,782	0.06%
2024/06/05	4	45.40	39	45.28	45.15	-35	1,857	-1.88%
2024/06/04	8	45.63	20	45.74	45.55	-12	1,874	-0.64%
2024/06/03	11	46.34	61	46.10	45.90	-50	1,898	-2.63%
2024/05/31	27	46.18	20.2	46.06	46.10	6.8	1,914	0.36%
2024/05/30	3	45.72	47	45.72	45.40	-44	1,931	-2.28%
2024/05/29	10	46.02	34	45.93	46.05	-24	1,930	-1.24%
2024/05/28	13	45.65	28	45.66	45.65	-15	1,940	-0.77%
2024/05/27	14	45.28	59	45.04	45.15	-45	1,951	-2.31%
2024/05/24	22	44.38	52	44.49	44.55	-30	1,958	-1.53%
2024/05/23	22	45.04	111	44.83	44.40	-89	1,960	-4.54%	大賣/
2024/05/22	15	45.84	103	45.83	45.80	-88	1,966	-4.47%	大賣/
2024/05/21	22	45.27	65	45.36	45.30	-43	2,005	-2.14%
2024/05/20	40	46.44	37	46.01	45.60	3	2,004	0.15%
2024/05/17	0	0.00	91	46.62	46.45	-91	2,011	-4.52%
2024/05/16	3	46.73	52	46.86	46.80	-49	2,009	-2.44%
2024/05/15	15	46.91	102	47.02	46.50	-87	2,029	-4.29%	大賣/
2024/05/14	34	48.81	148	47.91	47.35	-114	2,019	-5.64%	大賣/鉅額交易
2024/05/13	50	47.62	19	47.19	47.90	31	1,995	1.55%
2024/05/10	56	46.41	494	46.53	46.10	-438	1,970	-22.23%	大賣/鉅額交易
2024/05/09	14	50.03	497	51.32	49.05	-483	1,882	-25.66%	大賣/鉅額交易
2024/05/08	40	52.02	228	52.62	52.60	-188	1,763	-10.66%	大賣/鉅額交易
2024/05/07	24	50.56	51	50.32	51.00	-27	1,694	-1.59%
2024/05/06	73	49.90	27	49.81	50.50	46	1,678	2.74%
2024/05/03	2	50.18	74	50.14	49.40	-72	1,652	-4.36%
2024/05/02	11	50.38	149	50.54	50.80	-138	1,639	-8.42%	大賣/鉅額交易
2024/04/30	4	50.93	53	50.65	50.50	-49	1,639	-2.99%
2024/04/29	479	51.36	38	51.35	51.70	441	1,627	27.09%	大買/鉅額交易
2024/04/26	28	48.86	129	48.93	48.85	-101	1,563	-6.46%	大賣/鉅額交易
2024/04/25	78	49.68	12	49.52	49.45	66	1,558	4.23%
2024/04/24	74	49.66	18	49.34	49.55	56	1,568	3.57%
2024/04/23	52	48.78	39	48.25	48.55	13	1,569	0.83%
2024/04/22	77	48.57	26	48.35	48.30	51	1,579	3.23%
2024/04/19	54	48.40	60	48.59	48.40	-6	1,586	-0.38%
2024/04/18	53	50.29	98	50.41	50.10	-45	1,590	-2.83%
2024/04/17	54	49.51	30	49.27	49.65	24	1,660	1.45%
2024/04/16	19	47.73	37	48.03	47.60	-18	1,761	-1.02%
2024/04/15	12	49.93	61	49.77	49.40	-49	1,793	-2.73%
2024/04/12	27	50.17	54	50.16	50.10	-27	1,858	-1.45%
2024/04/11	37	50.35	138	50.02	50.00	-101	1,898	-5.32%	大賣/鉅額交易
2024/04/10	110	51.48	270	51.17	51.00	-160	1,877	-8.52%	大買/大賣/鉅額交易
2024/04/09	142	48.99	56	49.41	49.90	86	1,816	4.73%	大買/
2024/04/08	10	47.49	74	47.39	47.05	-64	1,786	-3.58%
2024/04/03	51	46.97	53	47.09	47.20	-2	1,788	-0.11%
2024/04/02	64	47.28	413	48.16	47.00	-349	1,789	-19.50%	大賣/鉅額交易
2024/04/01	64	50.24	5	50.32	50.40	59	1,741	3.39%
2024/03/29	13	49.50	13	49.53	49.70	0	1,743	0.00%
2024/03/28	38	49.66	38	49.43	49.70	0	1,767	0.00%
2024/03/27	96	49.91	79	49.89	49.70	17	1,768	0.96%
2024/03/26	35	49.33	40	49.55	49.45	-5	1,773	-0.28%
2024/03/25	13	50.70	51	50.66	50.40	-38	1,768	-2.15%
2024/03/22	125	50.89	19	50.96	51.20	106	1,776	5.97%	大買/鉅額交易
2024/03/21	77	49.01	8	49.04	49.25	69	1,755	3.93%
2024/03/20	24	49.20	75	49.04	48.60	-51	1,781	-2.86%
2024/03/19	69	49.95	13	49.55	49.45	56	1,813	3.09%
2024/03/18	38	49.94	12	49.99	49.45	26	1,868	1.39%
2024/03/15	19	49.49	62	50.23	49.20	-43	2,003	-2.15%
2024/03/14	155	50.05	66	49.77	50.40	89	2,298	3.87%	大買/
2024/03/13	54	49.60	125	49.50	49.05	-71	2,322	-3.06%	大賣/
2024/03/12	27	50.73	254	51.02	51.00	-227	2,371	-9.57%	大賣/鉅額交易
2024/03/11	249	49.58	100	49.97	50.60	149	2,478	6.01%	大買/鉅額交易
2024/03/08	210	47.05	71	47.19	46.75	139	2,449	5.67%	大買/鉅額交易
2024/03/07	284	47.55	32	47.34	47.85	252	2,455	10.26%	大買/鉅額交易
2024/03/06	327	47.09	5	46.92	47.20	322	2,445	13.17%	大買/鉅額交易
2024/03/05	230	46.94	8	47.23	46.90	222	2,444	9.08%	大買/鉅額交易
2024/03/04	21	48.12	101	47.95	47.60	-80	2,436	-3.28%	大賣/
2024/03/01	82	48.20	16	48.00	48.40	66	2,468	2.67%
2024/02/29	93	48.00	39	47.80	48.35	54	2,476	2.18%
2024/02/27	30	47.65	77	47.64	47.50	-47	2,491	-1.89%
2024/02/26	56	48.10	21	47.97	48.30	35	2,510	1.39%
2024/02/23	18	47.77	106	47.93	47.25	-88	2,523	-3.49%	大賣/
2024/02/22	17	48.32	187	48.42	48.40	-170	2,550	-6.67%	大賣/鉅額交易
2024/02/21	68	46.82	26	46.80	46.80	42	2,567	1.64%
2024/02/20	67	46.42	31	46.47	46.30	36	2,953	1.22%
2024/02/19	57	45.85	57	45.75	45.80	0	3,920	0.00%
2024/02/16	117	45.76	79	46.11	45.95	38	4,299	0.88%	大買/
2024/02/15	26	44.27	86	44.39	44.00	-60	4,913	-1.22%
2024/02/05	145	43.44	13	43.42	43.50	132	5,183	2.55%	大買/鉅額交易
2024/02/02	63	43.60	2	44.10	43.25	61	5,393	1.13%
2024/02/01	60	44.12	6	44.08	43.95	54	5,511	0.98%
2024/01/31	19	44.71	45	44.65	44.60	-26	5,554	-0.47%
2024/01/30	69	44.55	37	44.67	44.45	32	5,551	0.58%
2024/01/29	25	45.01	27	44.86	45.10	-2	5,548	-0.04%
2024/01/26	87	44.92	4	44.90	44.90	83	5,551	1.50%
2024/01/25	23	44.98	28	45.56	44.80	-5	5,547	-0.09%
2024/01/24	67	46.18	6	45.92	45.80	61	5,535	1.10%
2024/01/23	35	45.86	44	46.11	45.80	-9	5,527	-0.16%
2024/01/22	116	45.71	34	45.62	45.75	82	5,518	1.49%	大買/
2024/01/19	68	45.43	43	45.78	45.40	25	5,515	0.45%
2024/01/18	175	46.01	87	45.98	45.90	88	5,508	1.60%	大買/
2024/01/17	96	45.72	38	45.87	45.60	58	5,492	1.06%
2024/01/16	104	46.35	8	46.56	46.60	96	5,481	1.75%	大買/
2024/01/15	82	47.16	14	47.16	47.05	68	5,472	1.24%
2024/01/12	109	47.34	63	47.59	47.15	46	5,462	0.84%	大買/
2024/01/11	157	49.08	232	48.80	48.40	-75	5,447	-1.38%	大買/大賣/
2024/01/10	27	50.25	247	47.98	47.70	-220	5,365	-4.10%	大賣/鉅額交易
2024/01/09	16	52.37	251	52.88	53.00	-235	5,272	-4.46%	大賣/鉅額交易
2024/01/08	3	54.23	261	54.19	54.70	-258	5,231	-4.93%	大賣/鉅額交易
2024/01/05	142	52.49	193	52.91	52.90	-51	5,171	-0.99%	大買/大賣/
2024/01/04	58	50.64	90	50.97	51.10	-32	5,136	-0.62%
2024/01/03	17	51.03	20	51.08	50.70	-3	5,209	-0.06%
2024/01/02	10	52.31	45	51.79	51.70	-35	5,207	-0.67%
2023/12/29	41	51.55	92	51.76	51.60	-51	5,208	-0.98%
2023/12/28	42	51.21	21	51.29	51.10	21	5,213	0.40%
2023/12/27	56	51.24	60	51.04	51.00	-4	5,237	-0.08%
2023/12/26	75	51.52	84	51.53	51.60	-9	5,280	-0.17%
2023/12/25	293	50.93	3	51.40	50.80	290	5,301	5.47%	大買/鉅額交易
2023/12/22	63	51.75	1	52.00	51.70	62	5,281	1.17%
2023/12/21	66	51.92	32	52.38	51.90	34	5,282	0.64%
2023/12/20	109	53.22	20	53.33	53.00	89	5,297	1.68%	大買/
2023/12/19	89	52.81	13	52.81	52.70	76	5,305	1.43%
2023/12/18	44	54.14	32	54.08	53.30	12	5,322	0.23%
2023/12/15	166	54.58	57	54.39	54.30	109	5,320	2.05%	大買/鉅額交易
2023/12/14	66	54.20	34	54.31	54.10	32	5,330	0.60%
2023/12/13	170	55.41	157	55.20	54.80	13	5,331	0.24%	大買/大賣/
2023/12/12	617	55.05	125	55.29	55.40	492	5,344	9.21%	大買/大賣/鉅額交易
2023/12/11	194	53.59	1,156	55.34	53.40	-962	5,343	-18.00%	大買/大賣/鉅額交易
2023/12/08	93	54.45	209	54.66	54.30	-116	5,410	-2.14%	大賣/鉅額交易
2023/12/07	77	54.57	347	54.67	54.60	-270	5,684	-4.75%	大賣/鉅額交易
2023/12/06	737	53.60	232	54.06	53.60	505	5,699	8.86%	大買/大賣/鉅額交易
2023/12/05	313	54.14	268	55.61	54.10	45	5,521	0.81%	大買/大賣/
2023/12/04	17	58.54	72	58.54	58.40	-55	5,467	-1.01%
2023/12/01	10	58.50	71	57.95	58.00	-61	5,442	-1.12%
2023/11/30	43	57.68	0	0.00	57.90	43	5,423	0.79%
2023/11/29	19	56.70	0	0.00	56.70	19	5,409	0.35%
2023/11/28	104	57.58	0	0.00	57.00	104	5,398	1.93%	大買/鉅額交易
2023/11/27	27	58.81	0	0.00	58.50	27	5,355	0.50%
2023/11/24	0	0.00	10	60.25	60.30	-10	5,329	-0.19%
2023/11/23	41	59.40	0	0.00	60.20	41	5,299	0.77%
2023/11/22	45	59.22	0	0.00	59.70	45	5,279	0.85%
2023/11/21	124	58.90	0	0.00	59.50	124	5,262	2.36%	大買/鉅額交易
2023/11/20	100	60.08	0	0.00	59.90	100	5,234	1.91%
2023/11/17	1,037	58.97	250	59.43	59.90	787	5,179	15.19%	大買/大賣/鉅額交易
2023/11/16	504	58.06	751	58.40	58.40	-247	4,788	-5.16%	大買/大賣/鉅額交易
2023/11/15	267	55.73	242	54.93	58.10	25	3,804	0.66%	大買/大賣/
2023/11/14	449	51.61	219	52.31	52.90	230	3,423	6.72%	大買/大賣/鉅額交易
2023/11/13	99	48.52	121	49.02	50.40	-22	2,790	-0.79%	大賣/
2023/11/10	339	45.05	126	44.79	45.90	213	2,515	8.47%	大買/大賣/鉅額交易
2023/11/09	197	42.68	233	42.17	42.65	-36	2,313	-1.56%	大買/大賣/
2023/11/08	6	41.76	17	42.87	43.10	-11	2,198	-0.50%
2023/11/07	0	0.00	59	39.42	39.20	-59	2,174	-2.71%
2023/11/06	34	39.80	3	39.77	40.00	31	2,210	1.40%
2023/11/03	51	39.64	2	39.93	39.00	49	2,220	2.21%
2023/11/02	11	39.62	3	39.65	39.45	8	2,226	0.36%
2023/11/01	8	39.83	29	39.85	39.60	-21	2,260	-0.93%
2023/10/31	15	39.56	30	39.70	39.80	-15	2,271	-0.66%
2023/10/30	29	40.47	29	40.36	40.40	0	2,276	0.00%
2023/10/27	84	40.56	3	40.30	40.10	81	2,276	3.56%
2023/10/26	38	39.91	4	39.65	39.90	34	2,273	1.50%
2023/10/25	11	39.77	2	39.78	39.75	9	2,273	0.40%
2023/10/24	20	40.00	7	40.15	39.85	13	2,274	0.57%
2023/10/23	23	39.94	34	39.81	39.85	-11	2,274	-0.48%
2023/10/20	8	38.19	52	38.10	38.60	-44	2,267	-1.94%
2023/10/19	3	38.22	77	38.13	38.60	-74	2,286	-3.24%
2023/10/18	38	38.45	98	38.27	38.05	-60	2,285	-2.63%
2023/10/17	83	38.84	19	39.25	38.55	64	2,279	2.81%
2023/10/16	31	40.26	41	40.11	39.90	-10	2,265	-0.44%
2023/10/13	29	41.24	115	41.11	40.70	-86	2,286	-3.76%	大賣/
2023/10/12	58	42.07	17	42.26	42.45	41	2,294	1.79%
2023/10/11	118	41.24	137	41.58	41.45	-19	2,293	-0.83%	大買/大賣/
2023/10/06	17	43.49	25	43.62	43.90	-8	2,227	-0.36%
2023/10/05	31	44.07	45	43.78	43.50	-14	2,273	-0.62%
2023/10/04	135	43.30	49	43.77	43.90	86	2,427	3.54%	大買/
2023/10/03	13	43.65	101	43.78	43.40	-88	2,489	-3.53%	大賣/
2023/10/02	129	43.91	75	44.29	44.70	54	2,465	2.19%	大買/
2023/09/28	40	42.56	187	42.60	42.95	-147	2,443	-6.02%	大賣/鉅額交易
2023/09/27	15	41.68	48	41.47	41.85	-33	2,419	-1.36%
2023/09/26	43	41.90	42	41.64	41.35	1	2,432	0.04%
2023/09/25	6	41.59	267	41.77	42.10	-261	2,443	-10.68%	大賣/鉅額交易
2023/09/22	61	40.22	34	40.78	41.20	27	2,424	1.11%
2023/09/21	58	40.52	150	40.98	40.40	-92	2,415	-3.81%	大賣/
2023/09/20	52	42.09	83	42.01	42.00	-31	2,398	-1.29%
2023/09/19	55	42.35	69	42.94	42.25	-14	2,399	-0.58%
2023/09/18	226	43.67	38	43.78	43.15	188	2,373	7.92%	大買/鉅額交易
2023/09/15	105	44.29	77	44.63	44.75	28	2,344	1.19%	大買/
2023/09/14	160	44.19	104	44.76	45.05	56	2,293	2.44%	大買/大賣/
2023/09/13	453	43.50	106	43.88	44.10	347	2,167	16.01%	大買/大賣/鉅額交易
2023/09/12	573	42.70	75	42.14	43.60	498	1,845	26.99%	大買/鉅額交易
2023/09/11	95	39.45	13	39.43	39.65	82	1,545	5.31%
2023/09/08	5	36.15	27	35.92	36.05	-22	1,463	-1.50%
2023/09/07	4	35.40	20	35.51	35.35	-16	1,493	-1.07%
2023/09/06	9	35.96	23	35.99	35.90	-14	1,513	-0.92%
2023/09/05	2	36.45	11	36.37	36.30	-9	1,524	-0.59%
2023/09/04	35	35.99	18	35.92	36.40	17	1,546	1.10%
2023/09/01	17	35.22	19	35.01	35.40	-2	1,566	-0.13%
2023/08/31	11	34.49	10	34.55	34.50	1	1,578	0.06%
2023/08/30	1	34.90	40	34.59	34.60	-39	1,642	-2.37%
2023/08/29	14	33.88	19	34.27	34.55	-5	1,697	-0.29%
2023/08/28	31	33.65	43	34.02	33.75	-12	1,693	-0.71%
2023/08/25	15	34.56	57	34.88	34.50	-42	1,679	-2.50%
2023/08/24	35	35.61	149	35.08	34.70	-114	1,670	-6.82%	大賣/鉅額交易
2023/08/23	17	36.76	49	36.66	36.10	-32	1,636	-1.96%
2023/08/22	0	0.00	36	37.22	37.05	-36	1,629	-2.21%
2023/08/21	36	37.83	0	0.00	37.85	36	1,618	2.22%
2023/08/18	22	37.43	95	37.20	37.10	-73	1,609	-4.53%
2023/08/17	68	37.85	13	37.49	38.00	55	1,596	3.44%
2023/08/16	28	37.81	118	37.69	37.40	-90	1,582	-5.69%	大賣/
2023/08/15	219	38.49	7	38.22	38.50	212	1,572	13.49%	大買/鉅額交易
2023/08/14	5	37.18	80	37.53	37.00	-75	1,548	-4.84%
2023/08/11	115	39.13	11	39.05	38.85	104	1,529	6.80%	大買/鉅額交易
2023/08/10	82	39.15	84	39.00	38.55	-2	1,499	-0.13%
2023/08/09	68	38.75	6	38.78	38.85	62	1,458	4.25%
2023/08/08	38	38.53	22	38.79	38.20	16	1,445	1.11%
2023/08/07	32	38.66	75	38.85	38.50	-43	1,434	-3.00%
2023/08/04	6	37.58	23	37.80	38.00	-17	1,395	-1.22%
2023/08/02	6	36.39	16	36.17	36.45	-10	1,384	-0.72%
2023/08/01	8	36.08	6	36.05	36.20	2	1,376	0.15%
2023/07/31	6	35.83	5	35.87	35.60	1	1,380	0.07%
2023/07/28	9	35.22	17	35.15	35.35	-8	1,387	-0.58%
2023/07/27	16	35.50	10	35.35	35.40	6	1,403	0.43%
2023/07/26	7	35.08	29	35.15	35.10	-22	1,419	-1.55%
2023/07/25	117	35.67	5	35.67	35.65	112	1,423	7.87%	大買/鉅額交易
2023/07/24	32	35.59	36	35.77	35.30	-4	1,418	-0.28%
2023/07/21	6	37.91	59	37.44	37.05	-53	1,393	-3.80%
2023/07/20	55	37.39	54	37.45	37.95	1	1,385	0.07%
2023/07/19	24	37.26	7	37.26	36.95	17	1,375	1.24%
2023/07/18	21	37.24	56	37.82	36.90	-35	1,367	-2.56%
2023/07/17	46	38.54	49	38.48	38.45	-3	1,338	-0.22%
2023/07/14	49	37.67	28	37.84	37.55	21	1,316	1.59%
2023/07/13	41	37.64	50	37.68	37.65	-9	1,300	-0.69%
2023/07/12	53	38.09	41	38.26	37.85	12	1,282	0.94%
2023/07/11	38	40.42	267	40.98	39.25	-229	1,226	-18.68%	大賣/鉅額交易
2023/07/10	180	38.45	51	38.00	39.15	129	1,061	12.15%	大買/鉅額交易
2023/07/07	10	35.76	62	35.89	35.60	-52	984	-5.28%
2023/07/06	18	36.55	46	36.57	36.35	-28	975	-2.87%
2023/07/05	22	35.23	20	35.29	35.65	2	939	0.21%
2023/07/04	5	35.88	148	35.39	35.15	-143	929	-15.39%	大賣/鉅額交易
2023/07/03	2	36.13	16	36.22	36.40	-14	908	-1.54%
2023/06/30	24	34.01	0	0.00	34.75	24	884	2.71%
2023/06/29	21	34.45	4	34.65	34.50	17	873	1.95%
2023/06/28	41	35.10	0	0.00	34.50	41	866	4.73%
2023/06/27	55	35.82	21	36.61	35.65	34	848	4.01%
2023/06/26	34	37.03	44	36.66	37.30	-10	821	-1.22%
2023/06/21	2	37.75	32	37.51	37.65	-30	801	-3.74%
2023/06/20	72	37.01	0	0.00	37.00	72	785	9.17%
2023/06/19	13	35.97	21	35.78	36.05	-8	760	-1.05%
2023/06/16	1	35.00	95	36.47	36.30	-94	742	-12.67%
2023/06/15	51	34.43	0	0.00	34.85	51	686	7.43%
2023/06/14	67	33.57	3	33.95	33.80	64	662	9.66%
2023/06/13	28	34.18	4	34.48	34.15	24	646	3.71%
2023/06/12	29	33.93	16	33.62	34.05	13	617	2.11%
2023/06/09	0	0.00	13	33.41	33.35	-13	605	-2.15%
2023/06/08	0	0.00	20	33.46	33.40	-20	615	-3.25%
2023/06/07	19	33.09	3	32.67	33.20	16	604	2.65%
2023/06/06	2	32.58	9	32.38	32.65	-7	587	-1.19%
2023/06/05	124	32.24	54	32.41	32.60	70	573	12.21%	大買/
2023/06/02	2	30.78	173	31.23	30.85	-171	520	-32.88%	大賣/鉅額交易
2023/06/01	3	29.32	0	0.00	29.45	3	470	0.64%
2023/05/31	4	29.30	0	0.00	29.25	4	477	0.84%
2023/05/30	6	29.27	1	29.30	29.25	5	498	1.00%
2023/05/26	5	29.10	24	29.14	28.95	-19	516	-3.68%
2023/05/24	11	29.84	0	0.00	29.90	11	516	2.13%
2023/05/23	0	0.00	16	29.75	29.80	-16	523	-3.05%
2023/05/22	1	29.60	0	0.00	29.80	1	526	0.19%
2023/05/19	11	29.83	0	0.00	29.45	11	532	2.06%
2023/05/18	17	29.45	3	29.32	29.35	14	550	2.54%
2023/05/17	1	29.35	2	29.30	29.30	-1	549	-0.18%
2023/05/16	8	29.17	3	29.17	29.15	5	548	0.91%
2023/05/15	0	0.00	5	28.93	29.00	-5	550	-0.91%
2023/05/12	0	0.00	19	29.31	29.05	-19	551	-3.45%
2023/05/11	0	0.00	19	29.31	29.20	-19	552	-3.44%
2023/05/10	5	29.65	0	0.00	29.60	5	553	0.90%
2023/05/09	14	29.56	0	0.00	29.55	14	559	2.50%
2023/05/08	31	30.37	0	0.00	30.30	31	556	5.57%
2023/05/05	6	30.40	6	30.53	30.40	0	560	0.00%
2023/05/04	7	31.28	11	31.12	30.80	-4	564	-0.71%
2023/05/03	31	30.89	1	30.60	31.35	30	558	5.38%
2023/05/02	63	30.34	1	29.75	30.75	62	543	11.40%
2023/04/28	14	29.86	5	29.56	29.65	9	525	1.71%
2023/04/27	12	28.80	0	0.00	28.85	12	514	2.33%
2023/04/26	3	28.37	3	28.17	28.65	0	514	0.00%
2023/04/25	0	0.00	22	28.31	28.30	-22	516	-4.26%
2023/04/24	0	0.00	1	28.70	29.05	-1	527	-0.19%
2023/04/21	4	28.96	20	28.79	28.65	-16	541	-2.95%
2023/04/20	1	29.75	12	29.25	29.15	-11	556	-1.98%
2023/04/19	19	29.85	1	29.75	29.85	18	568	3.17%
2023/04/18	17	30.01	14	29.83	29.75	3	563	0.53%
2023/04/17	32	29.89	0	0.00	29.85	32	561	5.70%
2023/04/14	2	29.58	16	29.40	29.40	-14	555	-2.52%
2023/04/13	8	29.65	0	0.00	29.65	8	553	1.45%
2023/04/12	29	29.29	22	29.22	29.25	7	549	1.27%
2023/04/11	13	29.22	0	0.00	29.25	13	547	2.37%
2023/04/10	13	29.05	1	29.10	29.10	12	548	2.19%
2023/04/07	2	29.13	0	0.00	28.95	2	546	0.37%
2023/04/06	5	29.05	0	0.00	29.05	5	546	0.92%
2023/03/31	6	29.06	0	0.00	29.05	6	549	1.09%
2023/03/30	0	0.00	35	29.02	28.95	-35	560	-6.24%
2023/03/29	0	0.00	1	29.15	29.15	-1	565	-0.18%
2023/03/28	0	0.00	6	28.99	29.00	-6	571	-1.05%
2023/03/27	8	29.35	0	0.00	29.25	8	573	1.39%
2023/03/24	45	29.43	7	29.30	29.35	38	580	6.54%
2023/03/23	46	29.48	46	29.44	29.30	0	585	0.00%
2023/03/22	31	29.49	19	29.34	29.50	12	587	2.04%
2023/03/21	4	29.60	9	29.30	29.40	-5	593	-0.84%
2023/03/20	0	0.00	7	29.00	29.30	-7	601	-1.16%
2023/03/17	0	0.00	2	29.30	29.30	-2	609	-0.33%
2023/03/16	7	28.95	12	28.98	28.90	-5	616	-0.81%
2023/03/15	0	0.00	2	29.38	29.35	-2	624	-0.32%
2023/03/14	18	29.24	32	29.03	29.15	-14	649	-2.15%
2023/03/13	14	28.91	62	28.88	29.30	-48	655	-7.32%
2023/03/10	61	29.70	122	29.60	29.65	-61	646	-9.43%	大賣/
2023/03/09	9	30.21	60	30.28	30.10	-51	659	-7.73%
2023/03/08	9	30.74	19	30.63	30.65	-10	693	-1.44%
2023/03/07	20	30.56	2	30.48	30.60	18	694	2.59%
2023/03/06	40	30.15	1	30.00	30.20	39	690	5.65%
2023/03/03	15	29.94	37	29.80	29.80	-22	686	-3.21%
2023/03/02	0	0.00	50	29.85	29.70	-50	691	-7.23%
2023/03/01	95	30.53	38	30.53	30.40	57	675	8.43%
2023/02/24	0	0.00	34	31.12	30.80	-34	672	-5.05%
2023/02/23	13	31.80	9	31.86	31.80	4	672	0.60%
2023/02/22	2	32.05	10	32.01	32.05	-8	670	-1.19%
2023/02/21	28	32.05	5	32.07	32.10	23	669	3.43%
2023/02/20	4	31.80	3	31.72	31.80	1	667	0.15%
2023/02/17	2	31.68	10	31.83	31.90	-8	668	-1.20%
2023/02/16	20	32.28	56	32.15	31.85	-36	669	-5.38%
2023/02/15	13	30.69	6	30.58	30.70	7	656	1.07%
2023/02/14	13	30.60	6	30.54	30.55	7	659	1.06%
2023/02/13	3	30.82	38	30.73	30.55	-35	662	-5.28%
2023/02/10	8	31.48	24	31.37	31.25	-16	664	-2.41%
2023/02/09	47	31.75	7	31.79	31.90	40	668	5.99%
2023/02/08	51	31.58	8	31.54	31.70	43	666	6.45%
2023/02/07	11	31.29	21	31.23	31.15	-10	663	-1.51%
2023/02/06	8	31.79	2	31.75	31.85	6	658	0.91%
2023/02/03	55	31.84	3	31.63	31.80	52	662	7.85%
2023/02/02	30	31.82	19	31.68	31.50	11	655	1.68%
2023/02/01	41	30.81	2	30.80	30.95	39	645	6.04%
2023/01/31	44	30.29	4	30.33	30.50	40	639	6.25%
2023/01/17	0	0.00	7	29.79	29.85	-7	633	-1.10%
2023/01/16	6	29.93	26	29.84	29.90	-20	635	-3.15%
2023/01/13	6	30.04	14	29.90	30.00	-8	638	-1.25%
2023/01/12	5	30.28	85	29.98	30.00	-80	654	-12.22%
2023/01/11	31	29.85	14	29.60	29.95	17	639	2.66%
2023/01/10	137	29.14	5	28.87	29.40	132	629	20.98%	大買/鉅額交易
2023/01/09	15	29.78	10	29.65	29.20	5	611	0.82%
2023/01/06	10	30.17	0	0.00	30.10	10	597	1.67%
2023/01/05	34	30.07	15	29.89	30.05	19	602	3.15%
2023/01/04	6	29.92	0	0.00	30.00	6	605	0.99%
2023/01/03	3	29.85	1	29.90	29.90	2	612	0.33%
2022/12/30	19	29.97	0	0.00	29.90	19	618	3.07%
2022/12/29	0	0.00	7	29.56	29.95	-7	634	-1.10%
2022/12/28	1	30.40	9	30.90	30.40	-8	638	-1.25%
2022/12/27	2	30.95	0	0.00	31.05	2	638	0.31%
2022/12/26	3	30.93	9	30.86	30.95	-6	642	-0.93%
2022/12/23	19	30.97	7	30.71	30.90	12	645	1.86%
2022/12/22	0	0.00	29	30.73	30.75	-29	651	-4.45%
2022/12/21	0	0.00	58	31.72	31.40	-58	656	-8.83%
2022/12/20	21	33.40	21	32.87	32.35	0	661	0.00%
2022/12/19	44	33.17	0	0.00	33.20	44	662	6.64%
2022/12/16	1	32.90	7	32.81	32.70	-6	667	-0.90%
2022/12/15	32	33.21	0	0.00	33.30	32	663	4.82%
2022/12/14	49	33.08	0	0.00	33.25	49	661	7.41%
2022/12/13	39	33.08	26	32.99	32.50	13	662	1.96%
2022/12/12	33	33.27	25	33.28	33.30	8	667	1.20%
2022/12/09	45	33.67	39	33.23	33.15	6	666	0.90%
2022/12/08	12	32.84	11	32.55	33.10	1	669	0.15%
2022/12/07	3	33.02	27	32.84	32.65	-24	671	-3.57%
2022/12/06	82	33.58	25	33.56	32.65	57	678	8.40%
2022/12/05	0	0.00	27	33.03	33.40	-27	668	-4.04%
2022/12/02	1	31.75	11	32.44	32.50	-10	680	-1.47%
2022/12/01	38	31.92	163	31.67	31.70	-125	674	-18.54%	大賣/鉅額交易
2022/11/30	442	29.95	4	29.93	29.90	438	659	66.45%	大買/鉅額交易
2022/11/29	53	29.30	9	29.37	29.50	44	637	6.90%
2022/11/28	41	29.14	16	28.89	29.30	25	655	3.81%
2022/11/25	38	29.50	0	0.00	29.20	38	663	5.72%
2022/11/24	42	29.26	62	29.04	29.35	-20	670	-2.98%
2022/11/23	10	29.56	134	29.60	29.55	-124	669	-18.52%	大賣/鉅額交易
2022/11/22	5	29.74	47	29.89	29.70	-42	676	-6.20%
2022/11/21	26	30.82	9	30.61	30.40	17	767	2.22%
2022/11/18	3	30.43	44	30.50	30.25	-41	789	-5.19%
2022/11/17	25	30.74	24	30.78	30.85	1	790	0.13%
2022/11/16	108.1	30.44	6	30.38	30.30	102.1	791	12.90%	大買/鉅額交易
2022/11/15	1.2	30.27	40	29.90	30.20	-38.8	801	-4.84%
2022/11/14	38.1	30.03	4	29.95	30.20	34.1	804	4.24%
2022/11/11	38.2	29.16	3	29.00	29.25	35.2	801	4.40%
2022/11/10	19.2	28.96	51	28.82	28.80	-31.8	802	-3.96%
2022/11/09	36.3	29.64	5	29.59	29.60	31.3	802	3.89%
2022/11/08	49	29.27	10	29.18	29.20	39	804	4.85%
2022/11/07	37	28.73	0	0.00	28.85	37	805	4.59%
2022/11/04	50	28.39	21	28.37	28.50	29	806	3.60%
2022/11/03	16	28.41	8	28.31	28.30	8	816	0.98%
2022/11/02	19	28.62	0	0.00	28.60	19	821	2.31%
2022/11/01	37	28.36	0	0.00	28.45	37	831	4.45%
2022/10/31	10	28.35	8	28.30	28.25	2	836	0.24%
2022/10/28	6	28.10	11	27.84	27.80	-5	857	-0.58%
2022/10/27	23	28.54	7	28.36	28.45	16	870	1.84%
2022/10/26	14	28.16	14	28.11	28.20	0	907	0.00%
2022/10/25	9	28.04	4	27.66	27.60	5	929	0.54%
2022/10/24	43	28.35	8	28.16	28.00	35	935	3.74%
2022/10/21	67	27.64	2	27.60	27.50	65	943	6.89%
2022/10/20	154	28.02	52	28.15	27.95	102	945	10.78%	大買/鉅額交易
2022/10/19	47	29.22	16	29.23	29.10	31	945	3.28%
2022/10/18	29	29.02	0	0.00	29.20	29	955	3.04%
2022/10/17	18	28.02	23	27.64	28.70	-5	970	-0.52%
2022/10/14	9	28.49	56	28.34	28.25	-47	989	-4.75%
2022/10/13	2	28.08	44	27.66	27.60	-42	1,017	-4.13%
2022/10/12	35	27.79	6	27.80	28.05	29	1,050	2.76%
2022/10/11	4	28.13	2	28.15	28.05	2	1,104	0.18%
2022/10/07	2	29.85	45	29.95	29.65	-43	1,237	-3.47%
2022/10/06	7	31.04	84	31.06	30.75	-77	1,353	-5.69%
2022/10/05	22	29.99	10	29.70	29.90	12	1,349	0.89%
2022/10/04	64	29.62	0	0.00	29.65	64	1,358	4.71%
2022/10/03	9	29.06	12	28.91	29.00	-3	1,383	-0.22%
2022/09/30	2	29.10	21	29.12	29.80	-19	1,386	-1.37%
2022/09/29	36	29.72	8	29.54	29.65	28	1,390	2.01%
2022/09/28	13	29.14	31	29.86	28.75	-18	1,386	-1.30%
2022/09/27	4	30.85	14	30.20	30.70	-10	1,376	-0.73%
2022/09/26	11	31.02	13	31.29	30.80	-2	1,377	-0.15%
2022/09/23	23	33.11	0	0.00	32.20	23	1,380	1.67%
2022/09/22	5	33.04	12	33.13	33.45	-7	1,384	-0.51%
2022/09/21	11	33.50	24	33.24	33.15	-13	1,384	-0.94%
2022/09/20	55	33.55	11	33.51	33.20	44	1,384	3.18%
2022/09/19	9	33.67	115	33.17	32.85	-106	1,384	-7.65%	大賣/鉅額交易
2022/09/16	68	34.94	2	34.93	34.70	66	1,386	4.76%
2022/09/15	33	34.81	31	34.83	34.80	2	1,386	0.14%
2022/09/14	40	34.24	34	34.29	34.25	6	1,392	0.43%
2022/09/13	111	35.34	18	35.22	34.85	93	1,402	6.63%	大買/
2022/09/12	35	34.99	39	34.81	34.90	-4	1,416	-0.28%
2022/09/08	22	33.32	43	33.14	33.70	-21	1,424	-1.47%
2022/09/07	5	31.63	24	31.79	31.50	-19	1,437	-1.32%
2022/09/06	24	32.77	16	33.25	32.50	8	1,441	0.56%
2022/09/05	5	33.81	86	33.93	33.35	-81	1,447	-5.60%
2022/09/02	60	35.19	38	34.55	34.50	22	1,434	1.53%
2022/09/01	97	34.26	1	34.45	34.40	96	1,421	6.75%
2022/08/31	38	34.40	16	34.32	34.40	22	1,438	1.53%
2022/08/30	11	34.12	7	33.75	34.15	4	1,453	0.28%
2022/08/29	0	0.00	72	33.23	33.30	-72	1,451	-4.96%
2022/08/26	15	35.31	202	35.07	34.50	-187	1,448	-12.91%	大賣/鉅額交易
2022/08/25	14	35.69	13	36.18	36.30	1	1,356	0.07%
2022/08/24	13	33.39	7	33.07	33.00	6	1,330	0.45%
2022/08/23	49	33.16	3	33.23	33.15	46	1,342	3.43%
2022/08/22	146	33.94	5	33.63	33.50	141	1,349	10.45%	大買/鉅額交易
2022/08/19	38	33.43	4	33.31	33.15	34	1,349	2.52%
2022/08/18	16	33.48	9	33.46	33.55	7	1,359	0.51%
2022/08/17	58	33.14	10	33.36	33.40	48	1,359	3.53%
2022/08/16	41	32.65	3	32.68	32.50	38	1,360	2.79%
2022/08/15	17	32.43	12	32.51	32.55	5	1,357	0.37%
2022/08/12	27	31.75	2	31.80	31.80	25	1,352	1.85%
2022/08/11	5	31.03	15	31.05	31.30	-10	1,353	-0.74%
2022/08/10	19	30.15	29	30.37	30.75	-10	1,352	-0.74%
2022/08/09	45	30.45	36	30.36	30.40	9	1,345	0.67%
2022/08/08	21	30.39	20	30.18	30.45	1	1,354	0.07%
2022/08/05	19	31.27	49	31.17	31.20	-30	1,354	-2.21%
2022/08/04	57	31.44	15	31.76	31.05	42	1,353	3.10%
2022/08/03	13	32.56	122	32.86	32.55	-109	1,337	-8.15%	大賣/鉅額交易
2022/08/02	9	34.02	92	34.29	33.50	-83	1,335	-6.22%
2022/08/01	40	33.60	67	34.11	34.00	-27	1,317	-2.05%
2022/07/29	23	32.78	6	32.92	33.00	17	1,301	1.31%
2022/07/28	5	32.91	31	32.32	32.20	-26	1,294	-2.01%
2022/07/27	14	32.61	19	33.19	33.20	-5	1,286	-0.39%
2022/07/26	27	32.61	100	33.42	32.50	-73	1,289	-5.66%
2022/07/25	59	32.86	7	33.28	33.10	52	1,274	4.08%
2022/07/22	83	33.49	11	33.47	33.40	72	1,267	5.68%
2022/07/21	15	32.93	97	32.90	33.05	-82	1,267	-6.47%
2022/07/20	74	32.15	118	32.75	31.90	-44	1,248	-3.52%	大賣/
2022/07/19	53	32.90	65	33.56	32.55	-12	1,227	-0.98%
2022/07/18	28	34.71	280	35.03	34.40	-252	1,193	-21.11%	大賣/鉅額交易
2022/07/15	392	34.83	141	35.00	36.05	251	1,142	21.98%	大買/大賣/鉅額交易
2022/07/14	81	34.27	160	33.45	34.70	-79	1,006	-7.85%	大賣/
2022/07/13	0	0.00	14	31.33	31.55	-14	890	-1.57%
2022/07/12	47	29.55	30	29.24	28.70	17	882	1.93%
2022/07/11	37	29.62	167	29.76	29.85	-130	879	-14.78%	大賣/鉅額交易
2022/07/08	21	28.49	31	28.37	28.55	-10	854	-1.17%
2022/07/07	66	27.74	24.2	27.12	27.85	41.8	853	4.90%
2022/07/06	80	27.42	27	27.30	27.15	53	854	6.20%
2022/07/05	28	27.26	1	27.05	27.40	27	860	3.14%
2022/07/04	18	27.07	5	27.05	26.90	13	862	1.51%
2022/07/01	63	26.48	118	26.53	26.10	-55	866	-6.34%	大賣/
2022/06/30	88	26.83	4	27.31	26.80	84	861	9.76%
2022/06/29	30	28.63	51	28.52	28.55	-21	851	-2.47%
2022/06/28	3	29.03	6	28.79	29.05	-3	854	-0.35%
2022/06/27	47	29.08	0	0.00	29.05	47	858	5.47%
2022/06/24	126	28.85	21	28.92	28.90	105	857	12.24%	大買/鉅額交易
2022/06/23	32	27.90	21	27.69	27.80	11	850	1.29%
2022/06/22	99	28.18	55	27.93	27.70	44	866	5.08%
2022/06/21	101	28.53	38	28.96	29.10	63	865	7.28%	大買/
2022/06/20	45	28.20	4	28.21	27.40	41	870	4.71%
2022/06/17	99	30.20	200	29.58	29.40	-101	849	-11.89%	大賣/鉅額交易
2022/06/16	57	31.22	62	31.93	30.50	-5	842	-0.59%
2022/06/15	15	34.19	15	33.72	33.15	0	826	0.00%
2022/06/14	0	0.00	22	34.23	34.00	-22	832	-2.64%
2022/06/13	0	0.00	60	35.74	35.60	-60	836	-7.17%
2022/06/10	0	0.00	53	36.15	36.65	-53	839	-6.32%
2022/06/09	1	37.00	78	36.32	36.80	-77	843	-9.13%
2022/06/08	16	40.50	2	39.98	40.10	14	818	1.71%
2022/06/07	0	0.00	4	39.81	39.95	-4	816	-0.49%
2022/06/06	3	40.00	8	39.64	39.95	-5	821	-0.61%
2022/06/02	3	39.72	0	0.00	39.75	3	827	0.36%
2022/06/01	33	39.73	3	39.68	39.65	30	841	3.56%
2022/05/31	42	39.16	43	39.58	39.60	-1	841	-0.12%
2022/05/30	57	38.38	7	38.44	38.95	50	832	6.01%
2022/05/27	172	37.23	15	37.25	37.70	157	827	18.97%	大買/鉅額交易
2022/05/26	38	36.73	20	36.76	36.60	18	832	2.16%
2022/05/25	35	36.80	3	36.87	36.85	32	841	3.80%
2022/05/24	17	36.42	6	36.81	36.40	11	852	1.29%
2022/05/23	4	37.83	38	37.50	37.20	-34	855	-3.98%
2022/05/20	4	37.74	59	37.74	37.75	-55	871	-6.31%
2022/05/19	20	37.55	100	37.06	37.75	-80	882	-9.06%
2022/05/18	6	38.10	74	37.98	38.00	-68	891	-7.63%
2022/05/17	28	37.68	39	37.74	37.80	-11	905	-1.21%
2022/05/16	63	38.15	1	37.25	37.25	62	922	6.72%
2022/05/13	37	37.33	4	36.43	37.10	33	949	3.48%
2022/05/12	1	36.85	41	36.48	36.15	-40	961	-4.16%
2022/05/11	2	37.73	52	37.64	37.30	-50	969	-5.16%
2022/05/10	2	38.20	59	37.62	38.10	-57	1,026	-5.55%
2022/05/09	1	37.00	87	37.79	37.10	-86	1,122	-7.66%
2022/05/06	29	39.23	84	39.20	39.50	-55	1,222	-4.50%
2022/05/05	16	41.30	24	41.01	40.95	-8	1,255	-0.64%
2022/05/04	20	40.97	33	40.79	40.80	-13	1,309	-0.99%
2022/05/03	106	40.36	0	0.00	40.80	106	1,352	7.84%	大買/鉅額交易
2022/04/29	7	39.81	46	39.76	39.75	-39	1,400	-2.79%
2022/04/28	27	39.78	25	39.65	39.55	2	1,447	0.14%
2022/04/27	9	39.45	85	39.26	39.55	-76	1,449	-5.24%
2022/04/26	5	40.94	18	40.96	40.90	-13	1,436	-0.91%
2022/04/25	2	41.00	16	40.89	41.05	-14	1,447	-0.97%
2022/04/22	13	42.15	24	42.08	42.05	-11	1,454	-0.76%
2022/04/21	17	43.02	35	42.82	42.55	-18	1,461	-1.23%
2022/04/20	8	42.54	2	42.60	42.65	6	1,456	0.41%
2022/04/19	69	41.87	0	0.00	42.00	69	1,455	4.74%
2022/04/18	69	41.11	1	41.15	40.95	68	1,462	4.65%
2022/04/15	10	41.10	28	41.17	41.25	-18	1,491	-1.21%
2022/04/14	4	42.25	1	42.25	42.20	3	1,554	0.19%
2022/04/13	8	42.23	2	42.30	42.35	6	1,564	0.38%
2022/04/12	2	41.83	28	41.60	42.10	-26	1,563	-1.66%
2022/04/11	0	0.00	38	41.70	41.30	-38	1,573	-2.42%
2022/04/08	3	42.75	4	42.73	42.75	-1	1,575	-0.06%
2022/04/07	0	0.00	20	43.45	42.80	-20	1,584	-1.26%
2022/04/06	15	44.26	10	44.41	44.35	5	1,577	0.32%
2022/04/01	39	44.77	4	45.28	45.35	35	1,575	2.22%
2022/03/31	14	45.40	0	0.00	45.20	14	1,579	0.89%
2022/03/30	21	45.96	2	45.70	45.80	19	1,578	1.20%
2022/03/29	17	45.56	5	45.79	45.40	12	1,579	0.76%
2022/03/28	35	45.66	7	45.34	45.95	28	1,581	1.77%
2022/03/25	19	46.02	7	46.33	45.40	12	1,592	0.75%
2022/03/24	7	47.06	16	47.25	47.25	-9	1,583	-0.57%
2022/03/23	52	46.96	4	46.86	47.45	48	1,588	3.02%
2022/03/22	54	45.87	7	45.78	46.05	47	1,579	2.98%
2022/03/21	39	45.92	22	45.38	45.90	17	1,584	1.07%
2022/03/18	49	44.94	16	44.83	45.45	33	1,581	2.09%
2022/03/17	5	44.04	29	43.97	44.15	-24	1,603	-1.50%
2022/03/16	100	43.14	33	43.16	43.35	67	1,605	4.17%
2022/03/15	2	42.20	28	42.07	42.20	-26	1,590	-1.63%
2022/03/14	1	42.40	6	42.23	42.85	-5	1,591	-0.31%
2022/03/11	22	41.49	18	41.32	41.60	4	1,620	0.25%
2022/03/10	46	40.82	16	40.93	41.10	30	1,655	1.81%
2022/03/09	7	41.17	55	41.02	40.75	-48	1,643	-2.92%
2022/03/08	6	42.12	26	41.88	41.50	-20	1,641	-1.22%
2022/03/07	3	41.93	23	42.20	42.00	-20	1,636	-1.22%
2022/03/04	11	43.56	14	43.49	43.55	-3	1,624	-0.18%
2022/03/03	4	44.50	34	44.53	44.40	-30	1,623	-1.85%
2022/03/02	16	44.33	36	44.27	44.40	-20	1,624	-1.23%
2022/03/01	16	43.50	14	44.15	44.55	2	1,622	0.12%
2022/02/25	9	41.87	54	42.57	42.75	-45	1,612	-2.79%
2022/02/24	15	42.75	72	43.16	42.85	-57	1,591	-3.58%
2022/02/23	73.9	43.92	22	43.84	44.20	51.9	1,578	3.29%
2022/02/22	9	43.34	35	43.30	43.10	-26	1,572	-1.65%
2022/02/21	51	44.15	20	44.29	44.45	31	1,558	1.99%
2022/02/18	48	44.96	92	44.69	44.80	-44	1,553	-2.83%
2022/02/17	19	44.36	72	44.54	44.30	-53	1,546	-3.43%
2022/02/16	11.3	45.04	125	44.97	45.30	-113.7	1,538	-7.39%	大賣/鉅額交易
2022/02/15	93	45.00	43	44.69	44.30	50	1,521	3.29%
2022/02/14	7	43.00	76	43.17	42.90	-69	1,489	-4.63%
2022/02/11	44	44.77	36	44.75	44.75	8	1,479	0.54%
2022/02/10	5	44.95	130	45.04	45.20	-125	1,471	-8.50%	大賣/鉅額交易
2022/02/09	40	44.58	106	46.53	46.75	-66	1,432	-4.61%	大賣/
2022/02/08	15	42.99	157	42.29	43.60	-142	1,345	-10.56%	大賣/鉅額交易
2022/02/07	113	45.35	9	45.66	45.65	104	1,226	8.48%	大買/鉅額交易
2022/01/26	55	44.66	8	44.79	44.40	47	1,186	3.96%
2022/01/25	343	46.96	4	46.00	45.95	339	1,133	29.92%	大買/鉅額交易
2022/01/24	127	46.82	4	46.89	46.45	123	1,090	11.28%	大買/鉅額交易
2022/01/21	70	48.60	26	48.53	48.20	44	1,034	4.25%
2022/01/20	5.7	51.64	2	51.20	51.20	3.7	985	0.37%
2022/01/19	5	51.76	15	51.92	51.70	-10	978	-1.02%
2022/01/18	38	52.51	3	52.30	52.30	35	973	3.60%
2022/01/17	5	51.06	22	50.71	51.00	-17	959	-1.77%
2022/01/14	10	51.47	34	51.51	51.30	-24	949	-2.53%
2022/01/13	8	52.21	3	52.27	52.50	5	948	0.53%
2022/01/12	21	52.30	3	52.43	52.40	18	946	1.90%
2022/01/11	59	52.51	35	52.74	52.50	24	943	2.54%
2022/01/10	66	53.03	17	53.63	54.00	49	932	5.26%
2022/01/07	1	52.80	271	52.26	52.00	-270	903	-29.89%	大賣/鉅額交易
2022/01/06	6.1	56.17	1	55.60	55.90	5.1	827	0.62%
2022/01/05	0	0.00	6	56.40	56.10	-6	819	-0.73%
2022/01/04	74	56.41	2	56.25	56.50	72	817	8.80%
2022/01/03	13	56.15	31	56.04	55.90	-18	800	-2.25%
2021/12/30	14.6	56.77	56	56.66	56.50	-41.4	792	-5.23%
2021/12/29	5	57.38	0	0.00	57.30	5	778	0.64%
2021/12/28	60	57.33	0	0.00	57.50	60	774	7.75%
2021/12/27	23	56.92	1	56.90	56.90	22	779	2.82%
2021/12/24	2	56.85	7	56.97	56.80	-5	775	-0.65%
2021/12/23	1	57.10	37	56.94	57.10	-36	771	-4.66%
2021/12/22	0	0.00	26	57.35	57.50	-26	767	-3.39%
2021/12/21	72.1	57.64	0	0.00	57.50	72.1	761	9.46%
2021/12/20	18	56.80	10	56.83	56.60	8	742	1.08%
2021/12/17	25	56.94	5	56.42	56.40	20	729	2.74%
2021/12/16	72	56.12	12	55.89	55.80	60	709	8.46%
2021/12/15	30	55.86	9	55.80	55.60	21	701	2.99%
2021/12/14	65.6	56.65	2	56.30	56.20	63.6	687	9.25%
2021/12/13	24	56.76	44	57.19	57.00	-20	672	-2.97%
2021/12/10	5	59.40	7	59.00	59.00	-2	626	-0.32%
2021/12/09	1	59.90	9	59.26	59.20	-8	607	-1.32%
2021/12/08	13.2	59.40	14	59.45	59.50	-0.8	602	-0.13%
2021/12/07	25	58.99	7	58.57	59.00	18	604	2.98%
2021/12/06	2	61.80	28	60.89	60.30	-26	562	-4.62%
2021/12/03	14	62.93	13	62.57	62.90	1	530	0.19%
2021/12/02	25	63.15	5	62.90	62.80	20	523	3.82%
2021/12/01	0	0.00	12	63.28	63.10	-12	515	-2.33%
2021/11/30	4	64.13	66.5	63.96	64.00	-62.5	505	-12.35%
2021/11/29	19	63.93	0	0.00	64.00	19	503	3.78%
2021/11/26	1	64.10	1	65.50	64.10	0	500	0.00%
2021/11/25	1	65.50	1	65.30	65.40	0	496	0.00%
2021/11/24	11	64.91	0	0.00	65.20	11	494	2.22%
2021/11/23	55.5	64.06	1	64.00	64.00	54.5	491	11.09%
2021/11/19	4	64.13	1	64.00	64.00	3	500	0.60%
2021/11/18	2	64.35	3	64.37	64.30	-1	500	-0.20%
2021/11/17	4	64.95	1	64.50	64.50	3	504	0.60%
2021/11/16	3	65.00	28.4	64.70	64.20	-25.4	501	-5.05%
2021/11/15	16	65.49	19	65.45	65.30	-3	501	-0.60%
2021/11/12	4	65.18	0	0.00	65.00	4	510	0.78%
2021/11/11	19	65.04	58	64.86	64.80	-39	513	-7.60%
2021/11/10	5	65.80	0	0.00	65.30	5	519	0.96%
2021/11/09	0	0.00	2	64.80	65.20	-2	517	-0.39%
2021/11/08	12	64.03	0	0.00	63.90	12	519	2.31%
2021/11/05	5	66.16	41	65.76	65.80	-36	516	-6.97%
2021/11/04	17	68.55	0	0.00	68.50	17	549	3.09%
2021/11/03	9	68.28	0	0.00	68.20	9	563	1.60%
2021/11/02	1	67.50	0	0.00	67.70	1	573	0.17%
2021/11/01	14	68.16	0	0.00	68.30	14	618	2.26%
2021/10/29	2	67.00	20	67.23	67.00	-18	663	-2.71%
2021/10/28	15	66.92	22	66.90	67.10	-7	668	-1.05%
2021/10/27	0	0.00	2	65.85	66.20	-2	670	-0.30%
2021/10/26	3	66.07	22	65.94	66.00	-19	687	-2.76%
2021/10/25	7	65.70	7	65.66	66.00	0	700	0.00%
2021/10/22	0.2	74.10	6	66.35	65.70	-5.8	723	-0.80%
2021/10/21	8	67.05	4	67.40	67.40	4	734	0.54%
2021/10/20	11	66.78	0	0.00	66.60	11	746	1.47%
2021/10/19	28	66.90	0	0.00	66.80	28	774	3.61%
2021/10/18	1	65.90	0	0.00	65.90	1	806	0.12%
2021/10/15	17	66.16	1	66.10	66.10	16	865	1.85%
2021/10/14	0	0.00	3	65.33	65.20	-3	897	-0.33%
2021/10/13	4	65.48	1	65.70	65.20	3	934	0.32%
2021/10/12	2	65.55	10	65.80	65.50	-8	947	-0.84%
2021/10/08	12	67.45	7	67.69	67.30	5	963	0.52%
2021/10/07	29	67.06	5	67.38	67.90	24	990	2.42%
2021/10/06	7	65.11	0	0.00	65.00	7	1,043	0.67%
2021/10/05	21	64.67	4	64.48	65.80	17	1,119	1.52%
2021/10/04	4	66.13	18	66.21	65.40	-14	1,129	-1.24%
2021/10/01	7	68.30	18	68.54	68.30	-11	1,123	-0.98%
2021/09/30	25	69.50	0	0.00	69.60	25	1,131	2.21%
2021/09/29	4	69.88	3	70.23	69.50	1	1,140	0.09%
2021/09/28	10	70.51	3	70.63	70.50	7	1,152	0.61%
2021/09/27	24	70.73	3	70.63	70.80	21	1,166	1.80%
2021/09/24	6	69.90	1	69.90	69.80	5	1,184	0.42%
2021/09/23	5	69.10	7	68.94	69.20	-2	1,196	-0.17%
2021/09/22	3	68.63	15	68.46	68.30	-12	1,223	-0.98%
2021/09/17	10	69.99	13	69.98	70.00	-3	1,268	-0.24%
2021/09/16	4	70.55	20	70.15	70.30	-16	1,343	-1.19%
2021/09/15	2	70.45	30	70.59	70.70	-28	1,352	-2.07%
2021/09/14	6	71.38	4	71.38	71.00	2	1,369	0.15%
2021/09/13	0	0.00	21	71.44	71.30	-21	1,378	-1.52%
2021/09/10	60	72.28	41	71.95	71.50	19	1,392	1.36%
2021/09/09	57	70.23	6	70.18	70.20	51	1,403	3.63%
2021/09/08	2	69.90	36	69.44	69.20	-34	1,408	-2.41%
2021/09/07	6	70.57	12	70.95	70.30	-6	1,407	-0.43%
2021/09/06	0	0.00	25	71.18	71.00	-25	1,413	-1.77%
2021/09/03	1	71.00	8	71.34	71.50	-7	1,420	-0.49%
2021/09/02	39	71.47	11	71.27	71.00	28	1,452	1.93%
2021/09/01	21	71.44	2	71.40	72.00	19	1,482	1.28%
2021/08/31	5	71.70	8	70.81	70.80	-3	1,499	-0.20%
2021/08/30	14	71.11	5	71.04	71.00	9	1,516	0.59%
2021/08/27	1	69.80	6	70.38	70.40	-5	1,534	-0.33%
2021/08/26	6	71.30	9	70.29	70.50	-3	1,556	-0.19%
2021/08/25	96	71.14	6	70.57	70.70	90	1,581	5.69%
2021/08/24	2	69.70	55	69.81	69.30	-53	1,588	-3.34%
2021/08/23	8	70.89	1	71.50	70.60	7	1,616	0.43%
2021/08/20	15	69.93	8	69.73	70.00	7	1,666	0.42%
2021/08/19	69	70.28	26	70.37	70.10	43	1,719	2.50%
2021/08/18	61	69.68	29	70.35	71.90	32	1,756	1.82%
2021/08/17	5	71.16	16	71.24	69.90	-11	1,766	-0.62%
2021/08/16	0	0.00	51	70.67	70.00	-51	1,783	-2.86%
2021/08/13	9	72.38	58	73.20	72.00	-49	1,799	-2.72%
2021/08/12	12	73.49	6	73.42	73.50	6	1,807	0.33%
2021/08/11	10	73.55	26	73.54	73.00	-16	1,828	-0.88%
2021/08/10	1	73.30	26	74.14	73.10	-25	1,855	-1.35%
2021/08/09	24	77.56	146	77.27	77.00	-122	1,857	-6.57%	大賣/鉅額交易
2021/08/06	34	77.79	15	77.65	77.70	19	1,905	1.00%
2021/08/05	41	77.91	197	77.88	78.00	-156	1,943	-8.03%	大賣/鉅額交易
2021/08/04	22	79.55	65	80.31	80.80	-43	2,001	-2.15%
2021/08/03	4	78.38	76	77.85	77.70	-72	2,083	-3.46%
2021/08/02	7	77.94	59	77.61	77.80	-52	2,174	-2.39%
2021/07/30	5	77.14	16	77.46	77.10	-11	2,398	-0.46%
2021/07/29	1	78.30	36	78.29	77.90	-35	2,424	-1.44%
2021/07/28	32	78.31	65	77.50	77.90	-33	2,486	-1.33%
2021/07/27	6	78.83	80	79.53	78.30	-74	2,563	-2.89%
2021/07/26	9	80.03	1	80.00	79.90	8	2,596	0.31%
2021/07/23	11	81.81	9	81.58	81.00	2	2,630	0.08%
2021/07/22	0	0.00	25	84.08	82.20	-25	2,660	-0.94%
2021/07/21	14	84.51	2	84.65	84.40	12	2,646	0.45%
2021/07/20	9	84.04	18	83.34	83.60	-9	2,616	-0.34%
2021/07/19	19	83.74	21	83.01	84.30	-2	2,597	-0.08%
2021/07/15	16	82.18	1	82.00	83.00	15	2,618	0.57%
2021/07/14	3	82.67	16	82.42	82.00	-13	2,642	-0.49%
2021/07/13	12	83.69	16	83.17	83.40	-4	2,758	-0.15%
2021/07/12	10	82.99	130	82.18	82.30	-120	2,754	-4.36%	大賣/鉅額交易
2021/07/09	7	78.80	10	78.91	78.50	-3	2,721	-0.11%
2021/07/08	0	0.00	3	78.00	78.30	-3	2,792	-0.11%
2021/07/07	1	78.30	181	77.93	77.90	-180	2,886	-6.24%	大賣/鉅額交易
2021/07/06	2	78.40	0	0.00	78.60	2	3,050	0.07%
2021/07/05	20	79.24	1	79.50	79.10	19	3,159	0.60%
2021/07/02	26	78.31	63	78.11	78.90	-37	3,225	-1.15%
2021/07/01	20	78.66	1	78.50	77.60	19	3,285	0.58%
2021/06/30	6	79.02	0	0.00	78.90	6	3,422	0.18%
2021/06/29	0	0.00	41	79.56	79.20	-41	3,595	-1.14%
2021/06/28	1	80.90	89	80.66	80.50	-88	3,608	-2.44%
2021/06/25	85	80.83	2	82.95	82.20	83	3,582	2.32%
2021/06/24	73	78.91	2	78.90	78.80	71	3,551	2.00%
2021/06/23	97	78.43	0	0.00	78.60	97	3,572	2.72%
2021/06/22	2	77.60	9	77.24	76.60	-7	3,572	-0.20%
2021/06/21	3	77.83	11	78.28	77.30	-8	3,597	-0.22%
2021/06/18	50	78.82	11	78.75	78.90	39	3,625	1.08%
2021/06/17	13	77.30	5	77.30	77.40	8	3,644	0.22%
2021/06/16	5	77.20	11	76.65	76.60	-6	3,757	-0.16%
2021/06/15	0	0.00	20	76.81	77.00	-20	3,802	-0.53%
2021/06/11	4	77.30	18	77.13	77.00	-14	3,897	-0.36%
2021/06/10	8	76.66	142	76.98	76.60	-134	4,079	-3.29%	大賣/鉅額交易
2021/06/09	83	79.32	0	0.00	79.60	83	4,120	2.01%
2021/06/08	21	78.95	56	78.77	78.90	-35	4,263	-0.82%
2021/06/07	12	78.23	18	78.00	78.20	-6	4,623	-0.13%
2021/06/04	71	79.21	11	78.05	79.20	60	4,762	1.26%
2021/06/03	13	78.28	3	78.87	78.30	10	4,759	0.21%
2021/06/02	17	80.08	12	79.06	79.70	5	4,767	0.10%
2021/06/01	96	78.07	0	0.00	78.70	96	4,753	2.02%
2021/05/31	57	77.85	103	77.59	77.40	-46	4,755	-0.97%	大賣/
2021/05/28	16	77.48	66	77.50	78.00	-50	4,749	-1.05%
2021/05/27	50	75.55	39	76.44	77.00	11	4,796	0.23%
2021/05/26	98	73.00	16	72.86	73.00	82	4,784	1.71%
2021/05/25	25	70.60	117	70.55	70.30	-92	4,789	-1.92%	大賣/
2021/05/24	17	69.19	23	69.08	69.50	-6	4,793	-0.13%
2021/05/21	72	68.75	22	67.12	70.10	50	4,842	1.03%
2021/05/20	25	66.96	77	67.00	66.60	-52	4,882	-1.07%
2021/05/19	27	66.67	21	66.43	67.00	6	5,007	0.12%
2021/05/18	51	66.27	8	65.91	67.20	43	5,222	0.82%
2021/05/17	89	64.37	6	65.58	63.10	83	5,225	1.59%
2021/05/14	101	71.48	1	69.60	70.10	100	5,210	1.92%	大買/
2021/05/13	48	68.09	7	65.84	68.60	41	5,213	0.79%
2021/05/12	79	68.76	31	66.51	67.40	48	5,194	0.92%
2021/05/11	20	72.94	163	75.35	71.50	-143	5,147	-2.78%	大賣/鉅額交易
2021/05/10	57	78.74	0	0.00	78.80	57	5,120	1.11%
2021/05/07	10	76.39	66	77.73	78.30	-56	5,115	-1.09%
2021/05/06	39	83.60	0	0.00	83.60	39	4,894	0.80%
2021/05/05	3	94.63	245	94.69	92.80	-242	4,875	-4.96%	大賣/鉅額交易
2021/05/04	89	92.46	79	89.27	94.20	10	4,813	0.21%
2021/05/03	9	92.88	9	93.52	91.50	0	4,735	0.00%
2021/04/29	7	93.81	47	94.80	94.00	-40	4,693	-0.85%
2021/04/28	22	91.59	7	92.40	93.40	15	4,658	0.32%
2021/04/27	0	0.00	10	90.22	90.30	-10	4,653	-0.21%
2021/04/26	9	90.13	12	90.16	90.30	-3	4,689	-0.06%
2021/04/23	0	0.00	10	88.18	88.70	-10	4,705	-0.21%
2021/04/22	15	88.97	143	88.56	88.00	-128	4,700	-2.72%	大賣/鉅額交易
2021/04/21	210	89.91	34	89.38	89.80	176	4,659	3.78%	大買/鉅額交易
2021/04/20	243	89.27	9	89.08	89.00	234	4,653	5.03%	大買/鉅額交易
2021/04/19	0	0.00	169	89.42	89.00	-169	4,635	-3.65%	大賣/鉅額交易
2021/04/16	33	95.48	22	94.67	95.30	11	4,540	0.24%
2021/04/15	8	92.40	3	92.53	93.50	5	4,499	0.11%
2021/04/14	79	89.83	8	89.05	90.80	71	4,471	1.59%
2021/04/13	60	92.50	18	93.19	92.00	42	4,402	0.95%
2021/04/12	25	98.31	289	98.21	95.90	-264	4,308	-6.13%	大賣/鉅額交易
2021/04/09	143	105.34	140	104.61	106.50	3	4,142	0.07%	大買/大賣/
2021/04/08	124	101.61	53	102.38	103.50	71	4,036	1.76%	大買/
2021/04/07	11	100.05	51	100.09	99.60	-40	3,966	-1.01%
2021/04/06	160	99.75	157	98.37	100.00	3	3,914	0.08%	大買/大賣/
2021/04/01	74	96.85	66	97.01	98.00	8	3,769	0.21%
2021/03/31	7	95.30	86	95.21	94.30	-79	3,590	-2.20%
2021/03/30	2	94.90	86	94.99	95.20	-84	3,562	-2.36%
2021/03/29	127	94.61	4	94.83	95.30	123	3,595	3.42%	大買/鉅額交易
2021/03/26	9	94.14	13	93.88	92.60	-4	3,589	-0.11%
2021/03/25	10	93.42	17	93.21	93.20	-7	3,564	-0.20%
2021/03/24	78	93.56	14	93.69	93.50	64	3,561	1.80%
2021/03/23	46	92.74	35	92.11	93.50	11	3,565	0.31%
2021/03/22	62	92.13	7	92.24	91.60	55	3,532	1.56%
2021/03/19	59	94.09	39	94.24	93.40	20	3,513	0.57%
2021/03/18	26	94.27	5	94.72	94.90	21	3,434	0.61%
2021/03/17	53	93.35	140	94.50	93.20	-87	3,405	-2.55%	大賣/
2021/03/16	160	94.53	81	95.30	92.50	79	3,349	2.36%	大買/
2021/03/15	26	92.32	55	92.22	92.60	-29	3,179	-0.91%
2021/03/12	123	92.78	53	92.43	92.00	70	3,144	2.23%	大買/
2021/03/11	344	91.24	195	89.76	93.40	149	3,004	4.96%	大買/大賣/鉅額交易
2021/03/10	11	87.35	6	86.73	86.70	5	2,639	0.19%
2021/03/09	4	82.98	0	0.00	82.60	4	2,491	0.16%
2021/03/08	10	84.15	0	0.00	83.60	10	2,485	0.40%
2021/03/05	46	81.77	1	81.90	81.90	45	2,459	1.83%
2021/03/04	1	81.60	2	81.65	81.80	-1	2,459	-0.04%
2021/03/03	0	0.00	5	82.56	82.10	-5	2,462	-0.20%
2021/03/02	107	84.30	7	83.31	83.90	100	2,444	4.09%	大買/
2021/02/26	4	81.60	5	81.08	81.20	-1	2,359	-0.04%
2021/02/25	36	82.96	5	83.32	82.70	31	2,325	1.33%
2021/02/24	0	0.00	9	83.18	83.20	-9	2,288	-0.39%
2021/02/23	62	83.97	9	84.57	83.20	53	2,268	2.34%
2021/02/22	32	86.56	29	86.74	86.70	3	2,208	0.14%
2021/02/19	13	88.04	106	88.01	88.00	-93	2,162	-4.30%	大賣/
2021/02/18	1	86.10	33	86.10	86.10	-32	2,051	-1.56%
2021/02/17	0	0.00	11	78.74	79.10	-11	1,811	-0.61%
2021/02/05	5	77.92	14	77.69	77.70	-9	1,774	-0.51%
2021/02/04	34	77.76	0	0.00	78.20	34	1,752	1.94%
2021/02/03	63	76.30	1	75.90	75.90	62	1,730	3.58%
2021/02/02	44	76.74	0	0.00	76.80	44	1,850	2.38%
2021/02/01	17	77.52	3	78.30	78.30	14	1,833	0.76%
2021/01/29	80	77.33	0	0.00	73.60	80	1,749	4.57%
2021/01/28	19	75.69	0	0.00	74.70	19	1,688	1.13%
2021/01/27	38	75.73	0	0.00	75.80	38	1,714	2.22%
2021/01/26	5	74.10	7	74.10	74.10	-2	1,710	-0.12%
2021/01/25	45	75.31	0	0.00	75.40	45	1,731	2.60%
2021/01/21	1	73.60	0	0.00	73.60	1	1,722	0.06%
2021/01/20	20	73.70	22	73.52	73.30	-2	1,713	-0.12%
2021/01/18	32	77.10	0	0.00	77.30	32	1,623	1.97%
2021/01/14	25	76.49	0	0.00	76.00	25	1,609	1.55%
2021/01/13	15	75.89	2	75.90	75.90	13	1,617	0.80%
2021/01/12	83	75.47	2	76.00	76.00	81	1,637	4.95%
2021/01/11	27	75.59	22	75.13	75.20	5	1,631	0.31%
2021/01/08	160	74.13	2	73.75	73.90	158	1,625	9.72%	大買/鉅額交易
2021/01/07	3	73.17	112	72.71	73.70	-109	1,657	-6.58%	大賣/鉅額交易
2021/01/06	38	72.24	15	71.91	72.40	23	1,664	1.38%
2021/01/05	5	73.16	5	73.14	73.10	0	1,669	0.00%
2021/01/04	7	73.17	7	72.53	73.30	0	1,693	0.00%
2020/12/31	12	72.98	0	0.00	72.80	12	1,707	0.70%
2020/12/30	7	72.39	3	73.90	73.90	4	1,723	0.23%
2020/12/29	16	72.20	3	71.93	71.90	13	1,753	0.74%
2020/12/28	2	73.15	207	72.76	72.50	-205	1,759	-11.65%	大賣/鉅額交易
2020/12/25	1	73.60	21	73.30	73.20	-20	1,764	-1.13%
2020/12/24	8	73.55	6	73.60	73.50	2	1,783	0.11%
2020/12/23	0	0.00	35	73.00	72.70	-35	1,805	-1.94%
2020/12/22	7	74.79	0	0.00	74.50	7	1,821	0.38%
2020/12/21	1	78.00	5	77.72	77.80	-4	1,846	-0.22%
2020/12/18	6	78.20	3	78.27	78.20	3	1,879	0.16%
2020/12/17	1	78.50	57	77.94	77.50	-56	1,914	-2.92%
2020/12/16	1	77.50	28	77.33	77.30	-27	1,910	-1.41%
2020/12/15	0	0.00	52	77.44	76.70	-52	1,952	-2.66%
2020/12/14	46	78.08	47	78.07	78.40	-1	2,041	-0.05%
2020/12/11	3	76.67	38	76.82	76.80	-35	2,073	-1.69%
2020/12/10	6	76.88	7	76.77	77.00	-1	2,096	-0.05%
2020/12/09	0	0.00	19	74.39	75.20	-19	2,129	-0.89%
2020/12/08	3	73.07	21	73.24	75.00	-18	2,182	-0.82%
2020/12/07	5	73.34	78	74.28	73.30	-73	2,380	-3.07%
2020/12/04	0	0.00	40	75.94	76.00	-40	2,514	-1.59%
2020/12/03	17	76.83	24	76.72	76.50	-7	2,560	-0.27%
2020/12/02	0	0.00	44	76.65	76.40	-44	2,614	-1.68%
2020/12/01	0	0.00	32	76.98	77.00	-32	2,723	-1.18%
2020/11/30	0	0.00	28	77.88	77.50	-28	2,870	-0.98%
2020/11/27	3	78.57	26	78.67	78.30	-23	2,987	-0.77%
2020/11/26	1	77.80	18	77.88	77.80	-17	3,242	-0.52%
2020/11/25	1	77.60	56	78.02	77.70	-55	3,583	-1.53%
2020/11/24	1	77.30	74	77.45	77.30	-73	3,715	-1.96%
2020/11/23	1	78.00	8	77.85	77.70	-7	3,734	-0.19%
2020/11/20	0	0.00	14	77.23	77.80	-14	3,763	-0.37%
2020/11/19	10	77.80	13	77.43	77.20	-3	3,872	-0.08%
2020/11/18	5	77.06	19	77.19	77.30	-14	4,010	-0.35%
2020/11/17	5	77.46	24	76.15	75.80	-19	4,038	-0.47%
2020/11/16	0	0.00	6	77.47	77.40	-6	4,107	-0.15%
2020/11/13	0	0.00	9	76.99	77.20	-9	4,203	-0.21%
2020/11/12	6	77.67	20	77.99	77.70	-14	4,252	-0.33%
2020/11/11	13	78.66	15	77.55	78.30	-2	4,291	-0.05%
2020/11/10	17	77.36	128	77.83	76.70	-111	4,273	-2.60%	大賣/鉅額交易
2020/11/09	112	82.00	0	0.00	82.30	112	4,175	2.68%	大買/鉅額交易
2020/11/06	31	79.52	0	0.00	79.50	31	4,180	0.74%
2020/11/05	6	79.72	12	79.54	79.70	-6	4,228	-0.14%
2020/11/04	24	81.95	0	0.00	81.90	24	4,341	0.55%
2020/11/03	26	79.30	1	79.10	79.30	25	4,375	0.57%
2020/11/02	0	0.00	43	77.37	77.30	-43	4,446	-0.97%
2020/10/27	0	0.00	1	80.30	80.30	-1	5,037	-0.02%
2020/10/23	0	0.00	22	81.77	82.10	-22	5,132	-0.43%
2020/10/22	0	0.00	10	79.52	80.20	-10	5,201	-0.19%
2020/10/21	27	80.12	26	80.37	80.10	1	5,285	0.02%
2020/10/19	13	81.54	29	81.20	81.20	-16	5,550	-0.29%
2020/10/16	18	81.92	10	82.06	80.80	8	5,625	0.14%
2020/10/14	0	0.00	16	86.20	86.30	-16	5,697	-0.28%
2020/10/12	10	86.46	30	85.96	85.10	-20	5,708	-0.35%
2020/10/08	16	85.86	0	0.00	85.90	16	5,754	0.28%
2020/10/07	20	86.13	21	86.19	86.10	-1	5,774	-0.02%
2020/10/06	65	86.14	35	86.07	87.40	30	5,817	0.52%
2020/10/05	85	83.88	0	0.00	84.50	85	5,843	1.45%
2020/09/30	90	81.92	41	81.70	82.50	49	5,840	0.84%
2020/09/29	0	0.00	23	81.91	81.30	-23	5,862	-0.39%
2020/09/28	53	82.34	20	81.56	82.40	33	5,873	0.56%
2020/09/25	6	79.98	40	79.32	79.00	-34	5,884	-0.58%
2020/09/24	0	0.00	45	83.36	82.20	-45	5,847	-0.77%
2020/09/23	0	0.00	7	85.83	85.90	-7	5,840	-0.12%
2020/09/22	0	0.00	58	87.64	87.10	-58	5,868	-0.99%
2020/09/21	0	0.00	55	87.68	87.50	-55	5,867	-0.94%
2020/09/18	0	0.00	39	87.76	88.30	-39	5,862	-0.67%
2020/09/17	0	0.00	71	86.41	86.20	-71	5,831	-1.22%
2020/09/16	0	0.00	22	90.08	89.00	-22	5,752	-0.38%
2020/09/15	41	91.54	0	0.00	91.50	41	5,736	0.71%
2020/09/11	16	92.14	51	91.63	91.30	-35	5,721	-0.61%
2020/09/10	4	92.60	189	94.75	92.60	-185	5,703	-3.24%	大賣/鉅額交易
2020/09/09	92	97.96	60	96.74	97.00	32	5,681	0.56%
2020/09/08	0	0.00	75	94.50	94.20	-75	5,669	-1.32%
2020/09/07	0	0.00	20	95.15	94.00	-20	5,679	-0.35%
2020/09/04	5	96.30	136	95.81	96.30	-131	5,677	-2.31%	大賣/鉅額交易
2020/09/03	18	98.94	0	0.00	99.00	18	5,592	0.32%
2020/09/02	110	97.96	1	98.10	97.20	109	5,483	1.99%	大買/鉅額交易
2020/09/01	96	97.62	32	97.60	97.30	64	5,390	1.19%
2020/08/31	175	98.93	0	0.00	100.50	175	5,159	3.39%	大買/鉅額交易
2020/08/27	20	89.83	2	89.15	89.10	18	4,882	0.37%
2020/08/26	10	90.50	0	0.00	89.70	10	4,910	0.20%
2020/08/25	184	90.16	18	90.05	90.30	166	4,936	3.36%	大買/鉅額交易
2020/08/24	328	90.95	0	0.00	91.80	328	4,898	6.70%	大買/鉅額交易
2020/08/21	16	86.35	0	0.00	86.00	16	4,829	0.33%
2020/08/20	0	0.00	11	82.97	83.00	-11	4,863	-0.23%
2020/08/19	3	88.67	0	0.00	88.00	3	4,959	0.06%
2020/08/18	0	0.00	6	88.50	87.80	-6	5,041	-0.12%
2020/08/17	9	87.73	5	87.92	88.30	4	5,078	0.08%
2020/08/14	34	85.70	4	86.60	85.40	30	5,131	0.58%
2020/08/13	0	0.00	10	85.85	85.50	-10	5,137	-0.19%
2020/08/12	0	0.00	13	84.29	84.30	-13	5,126	-0.25%
2020/08/11	0	0.00	50	87.18	84.70	-50	5,144	-0.97%
2020/08/07	0	0.00	15	89.77	91.00	-15	5,029	-0.30%
2020/08/06	4	89.48	0	0.00	89.20	4	5,064	0.08%
2020/08/05	5	90.00	39	90.07	90.00	-34	5,118	-0.66%
2020/08/04	539	89.59	57	89.32	90.00	482	5,081	9.49%	大買/鉅額交易
2020/08/03	0	0.00	40	85.60	86.80	-40	4,878	-0.82%
2020/07/31	0	0.00	227	80.81	80.50	-227	4,986	-4.55%	大賣/鉅額交易
2020/07/30	0	0.00	16	79.44	80.00	-16	5,023	-0.32%
2020/07/29	0	0.00	174	79.56	78.70	-174	5,046	-3.45%	大賣/鉅額交易
2020/07/28	0	0.00	215	81.21	78.60	-215	5,072	-4.24%	大賣/鉅額交易
2020/07/27	73	84.05	4	86.20	84.10	69	5,221	1.32%
2020/07/24	36	85.68	4	84.90	85.70	32	5,315	0.60%
2020/07/23	1	83.00	11	81.68	83.00	-10	5,285	-0.19%
2020/07/21	16	81.64	0	0.00	81.90	16	5,366	0.30%
2020/07/17	8	76.01	0	0.00	75.20	8	5,418	0.15%
2020/07/16	66	77.78	0	0.00	77.70	66	5,625	1.17%
2020/07/15	120	78.51	19	77.71	78.80	101	5,822	1.73%	大買/鉅額交易
2020/07/13	175	80.24	0	0.00	80.90	175	5,984	2.92%	大買/鉅額交易
2020/07/10	7	78.20	25	77.98	77.40	-18	6,003	-0.30%
2020/07/09	68	81.22	0	0.00	80.80	68	5,988	1.14%
2020/07/08	68	81.07	26	81.14	81.10	42	5,984	0.70%
2020/07/06	115	81.20	9	81.06	81.50	106	5,969	1.78%	大買/鉅額交易
2020/07/03	53	79.32	0	0.00	78.90	53	5,959	0.89%
2020/07/02	31	80.53	0	0.00	79.90	31	5,955	0.52%
2020/07/01	17	79.46	0	0.00	79.30	17	5,920	0.29%
2020/06/30	14	78.63	12	79.31	79.10	2	5,862	0.03%
2020/06/29	0	0.00	18	80.28	80.00	-18	5,830	-0.31%
2020/06/24	0	0.00	1	81.80	81.90	-1	5,822	-0.02%
2020/06/23	6	82.40	0	0.00	82.30	6	5,828	0.10%
2020/06/18	85	85.15	2	84.40	85.50	83	5,780	1.44%
2020/06/17	0	0.00	8	85.03	84.50	-8	5,766	-0.14%
2020/06/16	42	86.33	96	85.85	86.20	-54	5,763	-0.94%
2020/06/15	5	84.00	37	82.52	84.00	-32	5,562	-0.58%
2020/06/12	33	79.68	1	79.90	80.70	32	5,423	0.59%
2020/06/11	0	0.00	22	80.39	78.30	-22	5,378	-0.41%
2020/06/05	0	0.00	12	81.10	81.10	-12	5,338	-0.22%
2020/06/04	0	0.00	7	80.04	80.50	-7	5,307	-0.13%
2020/06/03	4	80.50	10	81.17	80.50	-6	5,293	-0.11%
2020/06/02	37	79.90	0	0.00	80.50	37	5,126	0.72%
2020/06/01	2	79.10	3	79.23	79.10	-1	5,126	-0.02%
2020/05/29	1	80.40	0	0.00	80.40	1	5,101	0.02%
2020/05/28	2	77.60	2	80.30	77.60	0	5,040	0.00%
2020/05/27	0	0.00	3	78.47	79.00	-3	4,977	-0.06%
2020/05/26	5	77.20	209	79.16	77.20	-204	4,919	-4.15%	大賣/鉅額交易
2020/05/25	6	77.90	35	77.46	77.90	-29	4,729	-0.61%
2020/05/22	7	74.20	41	74.66	74.20	-34	4,554	-0.75%
2020/05/21	0	0.00	3	72.00	74.20	-3	4,462	-0.07%
2020/05/15	44	68.87	2	69.75	68.50	42	4,249	0.99%
2020/05/14	142	70.39	0	0.00	69.10	142	4,212	3.37%	大買/鉅額交易
2020/05/13	0	0.00	2	72.10	72.10	-2	4,160	-0.05%
2020/05/12	0	0.00	7	72.60	69.90	-7	4,062	-0.17%
2020/05/11	7	73.00	19	74.51	73.00	-12	3,921	-0.31%
2020/05/08	0	0.00	155	76.15	74.80	-155	3,852	-4.02%	大賣/鉅額交易
2020/05/07	0	0.00	107	77.40	76.00	-107	3,739	-2.86%	大賣/鉅額交易
2020/05/06	0	0.00	6	72.75	73.10	-6	3,472	-0.17%
2020/05/05	6	71.60	17	72.35	71.60	-11	3,392	-0.32%
2020/05/04	5	72.10	5	70.50	72.10	0	3,337	0.00%
2020/04/30	6	72.20	37	73.47	72.20	-31	3,268	-0.95%
2020/04/28	0	0.00	27	67.50	68.50	-27	2,870	-0.94%
2020/04/27	0	0.00	126	65.82	68.20	-126	2,663	-4.73%	大賣/鉅額交易
2020/04/24	0	0.00	73	62.14	62.00	-73	2,505	-2.91%
2020/04/23	0	0.00	112	66.15	63.80	-112	2,445	-4.58%	大賣/鉅額交易
2020/04/22	0	0.00	3	65.00	65.20	-3	2,337	-0.13%
2020/04/21	0	0.00	59	64.14	64.10	-59	2,246	-2.63%
2020/04/20	116	63.53	11	61.74	66.50	105	2,019	5.20%	大買/鉅額交易
2020/04/17	50	61.09	65	59.75	60.50	-15	1,803	-0.83%
2020/04/16	0	0.00	85	54.92	56.70	-85	1,665	-5.10%
2020/04/15	122	52.06	131	52.03	51.60	-9	1,562	-0.58%	大買/大賣/
2020/04/14	1	46.50	29	49.27	50.00	-28	1,482	-1.89%
2020/04/09	0	0.00	12	45.13	44.95	-12	1,398	-0.86%
2020/04/07	0	0.00	1	43.55	43.10	-1	1,334	-0.07%
2020/04/06	0	0.00	3	42.13	42.15	-3	1,301	-0.23%
2020/03/30	10	41.98	0	0.00	42.50	10	1,255	0.80%
2020/03/25	62	41.50	6	41.58	41.15	56	1,213	4.61%
2020/03/24	57	39.07	0	0.00	39.15	57	1,178	4.84%
2020/03/23	6	36.25	0	0.00	36.00	6	1,139	0.53%
2020/03/20	16	40.02	0	0.00	40.00	16	1,120	1.43%
2020/03/19	2	43.60	0	0.00	40.45	2	1,087	0.18%
2020/03/18	0	0.00	12	44.89	44.90	-12	1,088	-1.10%
2020/03/17	0	0.00	16	44.86	44.60	-16	1,085	-1.47%
2020/03/16	0	0.00	88	46.52	45.60	-88	1,065	-8.26%
2020/03/13	1	44.90	1	44.90	44.90	0	1,034	0.00%
2020/03/12	1	53.30	60	50.45	49.85	-59	1,002	-5.89%
2020/03/11	1	56.50	4	55.43	54.30	-3	973	-0.31%
2020/03/10	0	0.00	15	53.70	56.10	-15	967	-1.55%
2020/03/09	1	58.50	25	55.52	55.20	-24	954	-2.51%
2020/03/06	1	59.70	4	59.63	59.30	-3	936	-0.32%
2020/03/05	0	0.00	38	60.49	61.00	-38	972	-3.91%
2020/03/04	17	56.62	4	55.83	57.50	13	928	1.40%
2020/03/03	82	54.82	9	54.48	54.00	73	895	8.15%
2020/03/02	44	54.29	0	0.00	53.80	44	889	4.95%
2020/02/26	1	59.90	1	60.30	59.80	0	938	0.00%
2020/02/25	2	60.05	0	0.00	60.60	2	937	0.21%
2020/02/24	12	60.77	0	0.00	60.80	12	943	1.27%
2020/02/21	21	61.91	1	61.90	62.00	20	940	2.13%
2020/02/20	41	62.60	1	61.30	61.80	40	943	4.24%
2020/02/19	19	61.41	1	60.90	61.30	18	946	1.90%
2020/02/18	21	60.89	0	0.00	60.90	21	958	2.19%
2020/02/17	20	60.94	0	0.00	60.90	20	966	2.07%
2020/02/14	9	61.72	0	0.00	61.40	9	984	0.91%
2020/02/13	17	61.92	1	62.50	61.80	16	1,009	1.58%
2020/02/12	19	61.71	0	0.00	61.90	19	1,061	1.79%
2020/02/11	12	61.39	0	0.00	60.80	12	1,158	1.04%
2020/02/10	23	60.77	0	0.00	61.00	23	1,190	1.93%
2020/02/07	42	61.85	0	0.00	61.80	42	1,212	3.46%
2020/02/06	53	63.40	63	62.87	63.60	-10	1,221	-0.82%
2020/02/05	41	62.37	0	0.00	61.70	41	1,229	3.34%
2020/02/04	169	62.31	13	63.01	63.00	156	1,220	12.78%	大買/鉅額交易
2020/02/03	6	59.88	0	0.00	59.60	6	1,210	0.50%
2020/01/31	0	0.00	5	65.16	65.00	-5	1,200	-0.42%
2020/01/30	24	65.10	8	66.18	65.70	16	1,207	1.32%
2020/01/20	1	71.00	9	71.29	71.80	-8	1,185	-0.67%
2020/01/17	0	0.00	14	71.41	71.10	-14	1,184	-1.18%
2020/01/16	0	0.00	2	72.00	72.00	-2	1,181	-0.17%
2020/01/15	0	0.00	4	72.15	72.00	-4	1,184	-0.34%
2020/01/14	1	71.60	3	71.93	71.80	-2	1,186	-0.17%
2020/01/13	0	0.00	4	72.28	72.00	-4	1,186	-0.34%
2020/01/10	0	0.00	1	72.50	72.50	-1	1,189	-0.08%
2020/01/08	3	69.50	0	0.00	69.00	3	1,175	0.26%
2020/01/07	14	70.34	1	69.90	69.90	13	1,188	1.09%
2020/01/06	11	70.83	0	0.00	70.40	11	1,199	0.92%
2020/01/03	1	72.60	0	0.00	71.70	1	1,218	0.08%
2020/01/02	1	71.70	0	0.00	72.00	1	1,236	0.08%
2019/12/31	0	0.00	1	71.10	71.40	-1	1,242	-0.08%
2019/12/30	0	0.00	2	71.15	71.10	-2	1,257	-0.16%
2019/12/27	0	0.00	4	71.30	71.30	-4	1,276	-0.31%
2019/12/26	0	0.00	5	71.28	71.20	-5	1,307	-0.38%
2019/12/25	15	70.81	2	71.00	71.00	13	1,355	0.96%
2019/12/24	20	70.28	6	70.10	70.10	14	1,462	0.96%
2019/12/23	7	70.31	1	72.30	70.20	6	1,565	0.38%
2019/12/20	0	0.00	1	72.30	72.00	-1	1,578	-0.06%
2019/12/19	0	0.00	2	73.10	72.80	-2	1,575	-0.13%
2019/12/18	5	73.02	2	73.15	73.00	3	1,581	0.19%
2019/12/17	1	74.00	2	73.70	73.10	-1	1,637	-0.06%
2019/12/16	5	73.68	0	0.00	73.90	5	1,645	0.30%
2019/12/13	16	73.21	0	0.00	72.60	16	1,638	0.98%
2019/12/12	0	0.00	5.3	74.08	73.90	-5.3	1,630	-0.32%
2019/12/10	1	73.90	10	75.96	76.00	-9	1,625	-0.55%
2019/12/09	0	0.00	4	75.40	75.40	-4	1,616	-0.25%
2019/12/06	0	0.00	1	76.00	76.00	-1	1,635	-0.06%
2019/12/05	3	75.47	18	75.41	75.40	-15	1,651	-0.91%
2019/12/04	0	0.00	3	74.80	74.80	-3	1,698	-0.18%
2019/12/03	30	75.08	1	75.00	75.00	29	1,710	1.69%
2019/12/02	4	75.88	109	75.47	74.90	-105	1,710	-6.14%	大賣/鉅額交易
2019/11/29	0	0.00	75	79.19	78.80	-75	1,669	-4.49%
2019/11/28	13	80.69	88	80.46	80.30	-75	1,687	-4.45%
2019/11/27	5	81.04	59	81.23	80.90	-54	1,715	-3.15%
2019/11/26	37	82.04	162	81.66	81.60	-125	1,731	-7.22%	大賣/鉅額交易
2019/11/25	103	82.00	9	81.54	82.60	94	1,723	5.45%	大買/
2019/11/22	56	80.43	11	80.55	80.10	45	1,715	2.62%
2019/11/21	17	79.81	10	79.61	80.70	7	1,749	0.40%
2019/11/20	15	80.21	8	80.13	79.70	7	1,752	0.40%
2019/11/19	12	80.42	18	80.51	80.70	-6	1,771	-0.34%
2019/11/18	16	79.79	7	79.73	79.90	9	1,782	0.50%
2019/11/15	22	79.06	9	78.91	79.10	13	1,801	0.72%
2019/11/14	22	80.25	4	80.30	79.80	18	1,826	0.99%
2019/11/13	54	80.62	3	80.90	81.00	51	1,866	2.73%
2019/11/12	28	79.49	7	79.77	79.50	21	1,928	1.09%
2019/11/11	26	79.69	58	79.90	79.50	-32	2,082	-1.54%
2019/11/08	32	83.36	19	83.84	83.70	13	2,154	0.60%
2019/11/07	1	78.50	8	77.99	78.50	-7	2,152	-0.33%
2019/11/06	2	81.05	18	80.39	80.00	-16	2,130	-0.75%
2019/11/05	0	0.00	1	81.60	81.50	-1	2,114	-0.05%
2019/11/04	1	82.30	42	82.00	81.50	-41	2,107	-1.95%
2019/11/01	1	82.20	13	82.65	82.20	-12	2,097	-0.57%
2019/10/31	3	82.80	10	83.08	82.80	-7	2,114	-0.33%
2019/10/30	11	83.35	7	83.77	83.40	4	2,145	0.19%
2019/10/29	1	82.90	10	83.16	82.90	-9	2,134	-0.42%
2019/10/28	1	84.00	14	84.04	84.10	-13	2,130	-0.61%
2019/10/25	5	84.04	7	84.19	83.90	-2	2,129	-0.09%
2019/10/24	2	84.50	7	84.21	84.50	-5	2,154	-0.23%
2019/10/23	1	84.80	29	84.01	83.70	-28	2,170	-1.29%
2019/10/22	0	0.00	11	84.55	84.00	-11	2,180	-0.50%
2019/10/21	5	84.58	22	84.82	84.50	-17	2,188	-0.78%
2019/10/18	0	0.00	48	86.08	85.20	-48	2,214	-2.17%
2019/10/17	65	86.66	48	86.49	86.80	17	2,226	0.76%
2019/10/16	189	87.30	60	87.18	86.80	129	2,313	5.58%	大買/鉅額交易
2019/10/15	173	86.14	94	86.33	87.20	79	2,341	3.37%	大買/
2019/10/14	0	0.00	25	84.23	84.20	-25	2,375	-1.05%
2019/10/09	1	83.50	1	84.20	83.50	0	2,376	0.00%
2019/10/08	2	85.60	11	85.84	85.50	-9	2,385	-0.38%
2019/10/07	16	86.70	5	87.10	86.70	11	2,378	0.46%
2019/10/04	3	86.60	0	0.00	86.50	3	2,441	0.12%
2019/10/01	7	88.00	8	88.60	88.00	-1	2,448	-0.04%
2019/09/27	7	89.00	11	92.43	89.00	-4	2,440	-0.16%
2019/09/26	8	97.50	27	95.96	97.50	-19	2,362	-0.80%
2019/09/25	0	0.00	8	94.50	94.50	-8	2,265	-0.35%
2019/09/24	0	0.00	1	91.70	91.50	-1	2,279	-0.04%
2019/09/23	1	90.90	2	91.90	91.90	-1	2,464	-0.04%
2019/09/20	1	91.20	472	91.10	91.10	-471	2,499	-18.85%	大賣/鉅額交易
2019/09/19	12	91.70	0	0.00	91.50	12	2,484	0.48%
2019/09/18	10	93.17	0	0.00	93.40	10	2,472	0.40%
2019/09/17	10	92.18	1	92.20	92.20	9	2,465	0.37%
2019/09/16	15	91.63	0	0.00	91.50	15	2,480	0.60%
2019/09/12	23	91.60	1	91.70	91.30	22	2,502	0.88%
2019/09/11	38	91.82	2	91.75	91.80	36	2,522	1.43%
2019/09/10	26	92.50	26	93.15	91.70	0	2,516	0.00%
2019/09/09	52	92.79	68	92.65	92.90	-16	2,493	-0.64%
2019/09/06	32	91.48	200	91.43	92.60	-168	2,482	-6.77%	大賣/鉅額交易
2019/09/05	0	0.00	129	89.44	89.10	-129	2,458	-5.25%	大賣/鉅額交易
2019/09/04	61	88.92	59	88.83	88.60	2	2,496	0.08%
2019/09/03	43	88.88	28	88.76	88.50	15	2,583	0.58%
2019/09/02	48	88.92	181	88.91	89.30	-133	2,638	-5.04%	大賣/鉅額交易
2019/08/30	6	89.40	75	89.96	88.20	-69	2,621	-2.63%
2019/08/29	18	90.43	12	89.92	90.10	6	2,612	0.23%
2019/08/28	4	90.85	104	91.38	89.80	-100	2,602	-3.84%	大賣/
2019/08/27	8	93.00	237	93.56	93.00	-229	2,603	-8.79%	大賣/鉅額交易
2019/08/26	49	94.73	112	94.60	95.00	-63	2,589	-2.43%	大賣/
2019/08/23	17	93.89	82	93.50	93.20	-65	2,570	-2.53%
2019/08/22	112	95.58	61	95.44	94.70	51	2,594	1.97%	大買/
2019/08/21	3	94.47	45	94.11	94.60	-42	2,628	-1.60%
2019/08/20	6	94.85	94	94.77	94.10	-88	2,699	-3.26%
2019/08/19	0	0.00	84	96.45	95.70	-84	2,786	-3.01%
2019/08/16	7	98.74	75	98.50	97.70	-68	2,833	-2.40%
2019/08/15	113	100.96	85	101.51	100.50	28	2,858	0.98%	大買/
2019/08/14	9	102.28	249	102.37	102.50	-240	2,815	-8.53%	大賣/鉅額交易
2019/08/13	185	95.58	2	93.75	98.10	183	2,699	6.78%	大買/鉅額交易
2019/08/12	4	93.23	166	91.93	91.00	-162	2,654	-6.10%	大賣/鉅額交易
2019/08/08	29	89.90	21	89.79	90.50	8	2,592	0.31%
2019/08/07	6	88.00	32	88.56	88.00	-26	2,596	-1.00%
2019/08/06	5	88.94	4	88.35	89.00	1	2,634	0.04%
2019/08/05	28	90.37	4	89.43	89.00	24	2,681	0.90%
2019/08/02	69	89.93	5	90.42	89.20	64	2,805	2.28%
2019/08/01	26	90.45	9	92.00	92.00	17	2,797	0.61%
2019/07/31	60	88.32	2	87.95	88.90	58	2,770	2.09%
2019/07/30	17	87.71	24	87.88	87.00	-7	2,776	-0.25%
2019/07/29	49	89.62	2	89.50	89.20	47	2,777	1.69%
2019/07/26	72	89.98	2	88.90	88.90	70	2,806	2.49%
2019/07/25	39	88.06	1	88.20	88.20	38	2,837	1.34%
2019/07/24	77	88.68	0	0.00	88.10	77	2,940	2.62%
2019/07/23	55	89.23	0	0.00	88.90	55	2,952	1.86%
2019/07/22	76	89.92	14	90.00	88.90	62	2,957	2.10%
2019/07/19	66	91.01	1	90.70	90.70	65	2,959	2.20%
2019/07/18	210	92.54	1	91.70	91.60	209	2,947	7.09%	大買/鉅額交易
2019/07/17	53	90.06	4	90.00	90.00	49	2,872	1.71%
2019/07/16	38	89.28	0	0.00	88.10	38	2,832	1.34%
2019/07/15	9	88.76	0	0.00	88.40	9	2,792	0.32%
2019/07/12	102	88.83	0	0.00	87.80	102	2,809	3.63%	大買/鉅額交易
2019/07/11	33	87.77	0	0.00	87.20	33	2,789	1.18%
2019/07/10	263	87.00	0	0.00	87.70	263	2,795	9.41%	大買/鉅額交易
2019/07/09	374	87.97	1	86.30	89.40	373	2,771	13.46%	大買/鉅額交易
2019/07/08	73	85.98	0	0.00	86.00	73	2,776	2.63%
2019/07/05	15	86.12	0	0.00	85.60	15	2,856	0.53%
2019/07/04	122	86.69	1	86.40	86.30	121	2,947	4.11%	大買/鉅額交易
2019/07/03	37	86.11	0	0.00	86.40	37	2,939	1.26%
2019/07/02	17	85.68	0	0.00	85.90	17	2,945	0.58%
2019/07/01	1	84.40	24	84.31	85.20	-23	2,970	-0.77%
2019/06/28	61	86.78	185	86.78	84.60	-124	2,991	-4.14%	大賣/鉅額交易
2019/06/27	64	85.40	26	84.02	85.60	38	2,969	1.28%
2019/06/26	148	85.03	9.9	85.96	86.10	138.1	3,022	4.57%	大買/鉅額交易
2019/06/25	5	83.96	5	83.10	83.10	0	3,030	0.00%
2019/06/24	2	84.25	1	84.20	83.20	1	3,062	0.03%
2019/06/21	52	84.44	0	0.00	84.10	52	3,080	1.69%
2019/06/20	78	84.85	0	0.00	84.90	78	3,098	2.52%
2019/06/19	35	84.25	0	0.00	84.30	35	3,097	1.13%
2019/06/18	1	83.10	56	82.83	82.60	-55	3,099	-1.77%
2019/06/17	17	82.86	1	82.80	82.70	16	3,112	0.51%
2019/06/14	1	82.10	0	0.00	82.80	1	3,130	0.03%
2019/06/12	3	86.20	17	84.61	84.20	-14	3,287	-0.43%
2019/06/11	63	86.00	5	84.00	86.00	58	3,430	1.69%
2019/06/10	0	0.00	2	83.25	83.40	-2	3,396	-0.06%
2019/06/05	1	79.60	1	80.70	80.70	0	3,460	0.00%
2019/06/04	7	78.93	0	0.00	78.50	7	3,605	0.19%
2019/06/03	6	80.57	38	81.53	79.00	-32	3,665	-0.87%
2019/05/31	13	80.82	0	0.00	80.80	13	3,738	0.35%
2019/05/30	0	0.00	2	81.15	81.10	-2	3,828	-0.05%
2019/05/29	2	81.90	0	0.00	81.90	2	3,972	0.05%
2019/05/27	66	84.37	13	84.30	83.80	53	4,070	1.30%
2019/05/24	183	80.69	45	80.57	83.00	138	4,160	3.32%	大買/鉅額交易
2019/05/23	33	80.37	95	79.18	81.70	-62	4,084	-1.52%
2019/05/22	0	0.00	32	79.88	78.10	-32	4,059	-0.79%
2019/05/21	2	76.20	119	76.77	77.60	-117	4,033	-2.90%	大賣/鉅額交易
2019/05/20	0	0.00	41	78.10	77.60	-41	4,070	-1.01%
2019/05/17	1	77.20	45	77.87	78.00	-44	4,072	-1.08%
2019/05/16	9	74.93	0	0.00	74.70	9	4,061	0.22%
2019/05/14	0	0.00	6	70.00	73.40	-6	4,251	-0.14%
2019/05/13	0	0.00	89	73.17	72.80	-89	4,326	-2.06%
2019/05/10	6	75.62	91	77.90	76.60	-85	4,416	-1.92%
2019/05/09	0	0.00	21	74.18	73.90	-21	4,459	-0.47%
2019/05/08	24	74.43	1	73.00	75.20	23	4,550	0.51%
2019/05/07	21	75.32	23	75.51	74.30	-2	4,656	-0.04%
2019/05/06	3	73.80	22	74.23	75.40	-19	4,848	-0.39%
2019/05/03	52	73.14	17	73.64	74.90	35	5,098	0.69%
2019/05/02	17	73.18	0	0.00	72.80	17	5,156	0.33%
2019/04/30	6	72.07	30	72.49	71.60	-24	5,309	-0.45%
2019/04/29	17	78.89	147	79.17	78.20	-130	5,294	-2.46%	大賣/鉅額交易
2019/04/26	52	80.62	3	79.73	80.50	49	5,312	0.92%
2019/04/25	79	80.67	3	79.13	80.20	76	5,325	1.43%
2019/04/24	7	78.76	4	78.50	78.80	3	5,328	0.06%
2019/04/22	0	0.00	1	80.30	79.60	-1	5,377	-0.02%
2019/04/18	1	80.50	5	79.40	78.30	-4	5,584	-0.07%
2019/04/17	1	80.10	1	81.00	80.10	0	5,633	0.00%
2019/04/16	0	0.00	19	80.87	80.40	-19	5,702	-0.33%
2019/04/15	6	82.22	1	82.00	82.00	5	5,755	0.09%
2019/04/11	20	79.10	131	81.97	79.10	-111	5,911	-1.88%	大賣/鉅額交易
2019/04/10	291.4	83.47	94	80.79	83.60	197.4	5,868	3.36%	大買/鉅額交易
2019/04/09	9	78.93	34	79.24	79.80	-25	5,951	-0.42%
2019/04/08	19	79.18	41	79.06	79.50	-22	6,005	-0.37%
2019/04/03	20	78.97	68	79.16	79.10	-48	6,035	-0.80%
2019/04/02	20	79.64	0	0.00	79.40	20	6,073	0.33%
2019/04/01	45	82.24	57	79.69	78.90	-12	6,058	-0.20%
2019/03/29	716	86.45	143	84.56	83.10	573	5,958	9.62%	大買/大賣/鉅額交易
2019/03/28	2	83.10	9	84.04	86.00	-7	6,004	-0.12%
2019/03/27	1	85.30	0	0.00	84.00	1	6,089	0.02%
2019/03/26	3	86.20	35	86.25	85.70	-32	6,264	-0.51%
2019/03/25	2	86.00	26	85.45	86.00	-24	6,325	-0.38%
2019/03/22	7	88.87	35	88.25	88.00	-28	6,398	-0.44%
2019/03/21	0	0.00	19	89.21	88.50	-19	6,520	-0.29%
2019/03/20	4	91.08	0	0.00	91.00	4	6,728	0.06%
2019/03/19	16	91.00	10	90.94	90.80	6	7,131	0.08%
2019/03/18	88	90.90	4	90.53	89.80	84	7,301	1.15%
2019/03/15	57	88.70	129	90.17	88.60	-72	7,432	-0.97%	大賣/
2019/03/14	51	90.87	147	90.36	90.90	-96	7,547	-1.27%	大賣/
2019/03/13	90	87.31	21	87.44	88.00	69	7,607	0.91%
2019/03/12	0	0.00	17	85.81	85.60	-17	7,806	-0.22%
2019/03/11	43	84.10	8	83.90	83.90	35	7,974	0.44%
2019/03/08	0	0.00	95	85.96	84.90	-95	8,033	-1.18%
2019/03/07	1	90.80	25	92.40	90.50	-24	7,909	-0.30%
2019/03/06	22	91.51	10	91.89	93.10	12	7,917	0.15%
2019/03/05	3	90.20	88	90.98	90.00	-85	7,829	-1.09%
2019/03/04	47	89.95	80	89.91	91.50	-33	7,753	-0.43%
2019/02/27	0	0.00	4	86.83	87.80	-4	7,614	-0.05%
2019/02/26	0	0.00	197	88.01	86.90	-197	7,599	-2.59%	大賣/鉅額交易
2019/02/25	0	0.00	64	87.54	88.30	-64	7,497	-0.85%
2019/02/22	0	0.00	456	84.28	85.10	-456	7,401	-6.16%	大賣/鉅額交易
2019/02/21	206	84.41	115	84.12	83.80	91	7,504	1.21%	大買/大賣/
2019/02/20	51	83.03	11	84.23	84.30	40	7,546	0.53%
2019/02/19	14	83.01	63	82.95	82.80	-49	7,795	-0.63%
2019/02/18	20	84.44	54	85.44	82.80	-34	7,779	-0.44%
2019/02/15	56	84.91	19	85.08	85.90	37	7,761	0.48%
2019/02/14	191	86.26	6	86.32	85.60	185	7,741	2.39%	大買/鉅額交易
2019/02/13	84	89.67	73	90.06	85.60	11	7,681	0.14%
2019/02/12	28	87.84	6	88.75	91.60	22	7,582	0.29%
2019/02/11	0	0.00	111	90.33	88.90	-111	7,517	-1.48%	大賣/鉅額交易
2019/01/30	122	88.99	12	87.08	89.10	110	7,427	1.48%	大買/鉅額交易
2019/01/29	50	85.29	3	82.80	86.00	47	7,390	0.64%
2019/01/28	13	86.45	18	85.22	84.00	-5	7,335	-0.07%
2019/01/25	5	84.92	16	85.17	85.20	-11	7,308	-0.15%
2019/01/24	118	80.34	25	78.38	82.70	93	7,151	1.30%	大買/
2019/01/23	22	77.50	31	76.57	77.50	-9	6,938	-0.13%
2019/01/22	120	75.99	36	74.85	76.50	84	6,905	1.22%	大買/
2019/01/21	34	73.81	0	0.00	74.00	34	6,766	0.50%
2019/01/18	10	71.00	24	70.69	71.20	-14	6,724	-0.21%
2019/01/17	0	0.00	5	69.50	69.60	-5	6,734	-0.07%
2019/01/16	30	69.82	4	71.50	69.80	26	6,762	0.38%
2019/01/15	3	70.10	3	69.80	70.20	0	6,759	0.00%
2019/01/14	96	69.51	0	0.00	69.10	96	6,819	1.41%
2019/01/11	2	70.20	23	68.49	68.50	-21	6,887	-0.30%
2019/01/10	0	0.00	41	73.13	72.10	-41	6,751	-0.61%
2019/01/09	0	0.00	68	73.60	73.20	-68	6,765	-1.01%
2019/01/08	34	73.54	113	73.33	73.80	-79	6,799	-1.16%	大賣/
2019/01/07	141	73.44	67	72.61	73.60	74	6,832	1.08%	大買/
2019/01/04	20	71.30	119	71.95	71.30	-99	6,861	-1.44%	大賣/
2019/01/03	90	73.64	0	0.00	73.90	90	6,852	1.31%
2019/01/02	104	71.46	79	71.30	71.20	25	6,753	0.37%	大買/
2018/12/28	10	70.08	169	71.37	71.50	-159	6,786	-2.34%	大賣/鉅額交易
2018/12/27	92	69.17	73	68.89	69.50	19	6,767	0.28%
2018/12/26	1	67.70	50	68.71	67.10	-49	6,750	-0.73%
2018/12/25	37	67.29	8	67.28	68.90	29	6,888	0.42%
2018/12/24	4	68.70	10	69.08	68.10	-6	7,064	-0.08%
2018/12/21	62	69.66	0	0.00	72.00	62	7,392	0.84%
2018/12/20	62	67.13	0	0.00	69.00	62	7,565	0.82%
2018/12/19	327	70.19	0	0.00	68.30	327	7,539	4.34%	大買/鉅額交易
2018/12/18	139	74.75	1	76.00	74.60	138	7,394	1.87%	大買/鉅額交易
2018/12/17	146	74.95	0	0.00	75.00	146	7,391	1.98%	大買/鉅額交易
2018/12/14	13	75.32	10	75.44	74.90	3	7,314	0.04%
2018/12/13	224	75.42	41	76.36	77.00	183	7,241	2.53%	大買/鉅額交易
2018/12/12	8	74.08	7	74.30	74.00	1	7,067	0.01%
2018/12/11	23	72.74	33	69.39	72.90	-10	6,712	-0.15%
2018/12/10	28	68.89	45	68.27	69.70	-17	6,583	-0.26%
2018/12/07	29	68.47	39	65.73	69.00	-10	6,438	-0.16%
2018/12/06	22	65.00	44	64.40	65.00	-22	6,190	-0.36%
2018/12/05	25	64.30	32	60.10	64.30	-7	6,011	-0.12%
2018/12/04	0	0.00	17	61.26	62.00	-17	5,777	-0.29%
2018/12/03	1	58.10	11	58.36	58.00	-10	5,584	-0.18%
2018/11/30	14	56.94	66	57.48	57.80	-52	5,511	-0.94%
2018/11/29	96	56.91	6	57.17	56.60	90	5,621	1.60%
2018/11/28	31	56.41	19	56.54	55.90	12	5,625	0.21%
2018/11/27	4	56.10	7	55.70	56.60	-3	5,600	-0.05%
2018/11/26	3	54.93	54	54.98	55.20	-51	5,572	-0.92%
2018/11/23	2	55.70	47	54.69	54.50	-45	5,553	-0.81%
2018/11/22	3	57.00	7	57.06	55.70	-4	5,527	-0.07%
2018/11/21	5	57.60	13	57.41	57.00	-8	5,503	-0.15%
2018/11/20	0	0.00	1	56.60	57.90	-1	5,439	-0.02%
2018/11/19	33	55.62	2	56.30	56.90	31	5,338	0.58%
2018/11/16	41	55.15	3	54.20	54.50	38	5,253	0.72%
2018/11/15	49	54.16	0	0.00	54.20	49	4,965	0.99%
2018/11/13	48	53.84	0	0.00	55.60	48	4,902	0.98%
2018/11/12	61	54.72	0	0.00	54.30	61	4,901	1.24%
2018/11/09	85	54.87	0	0.00	54.60	85	4,895	1.74%
2018/11/08	74	54.54	0	0.00	55.00	74	4,886	1.51%
2018/11/07	1	52.20	0	0.00	53.60	1	4,861	0.02%
2018/11/06	71	56.30	0	0.00	51.90	71	4,891	1.45%
2018/11/05	7	53.13	0	0.00	54.80	7	4,855	0.14%
2018/11/02	153	54.47	0	0.00	53.70	153	4,915	3.11%	大買/鉅額交易
2018/11/01	23	52.82	3	52.30	52.80	20	4,858	0.41%
2018/10/31	0	0.00	79	51.84	52.30	-79	4,843	-1.63%
2018/10/30	6	50.43	0	0.00	50.50	6	4,822	0.12%
2018/10/29	6	48.93	2	49.40	49.00	4	4,804	0.08%
2018/10/26	3	51.73	0	0.00	48.75	3	4,780	0.06%
2018/10/25	2	50.50	0	0.00	50.50	2	4,777	0.04%
2018/10/24	5	52.82	1	52.40	52.50	4	4,812	0.08%
2018/10/23	6	53.62	8	53.34	53.60	-2	4,888	-0.04%
2018/10/22	76	54.37	0	0.00	53.90	76	5,075	1.50%
2018/10/18	1	51.50	3	51.63	51.90	-2	4,967	-0.04%
2018/10/15	2	51.30	5	49.98	52.30	-3	5,019	-0.06%
2018/10/12	15	48.26	18	49.00	50.30	-3	4,964	-0.06%
2018/10/09	3	47.72	1	49.15	49.15	2	5,136	0.04%
2018/10/08	2	46.88	18	46.76	46.75	-16	5,247	-0.30%
2018/10/05	0	0.00	2	48.20	48.20	-2	5,226	-0.04%
2018/10/04	0	0.00	98	49.18	49.10	-98	5,070	-1.93%
2018/10/03	56	50.05	71	50.82	49.80	-15	5,002	-0.30%
2018/10/02	9	54.53	73	53.36	52.20	-64	4,807	-1.33%
2018/10/01	34	57.42	0	0.00	58.00	34	4,553	0.75%
2018/09/28	20	58.00	0	0.00	57.60	20	4,405	0.45%
2018/09/27	18	54.78	0	0.00	57.60	18	4,125	0.44%
2018/09/26	47	53.89	0	0.00	53.10	47	3,820	1.23%
2018/09/25	5	53.72	0	0.00	53.60	5	3,736	0.13%
2018/09/21	36	52.89	0	0.00	53.00	36	3,669	0.98%
2018/09/20	11	50.87	0	0.00	51.00	11	3,591	0.31%
2018/09/18	150	50.80	0	0.00	50.90	150	3,507	4.28%	大買/鉅額交易
2018/09/17	1	51.00	9	50.67	50.80	-8	3,462	-0.23%
2018/09/14	0	0.00	9	46.10	47.20	-9	3,397	-0.26%
2018/09/13	9	43.80	60	44.68	43.80	-51	3,332	-1.53%
2018/09/12	5	43.56	15	43.11	43.90	-10	3,306	-0.30%
2018/09/11	15	43.72	0	0.00	43.55	15	3,285	0.46%
2018/09/10	33	47.00	33	48.49	46.85	0	3,215	0.00%
2018/09/07	31	48.87	31	50.06	48.85	0	3,192	0.00%
2018/09/06	30	51.01	78	52.29	51.00	-48	3,160	-1.52%
2018/09/05	28	53.10	38	52.97	53.10	-10	3,102	-0.32%
2018/09/04	2	52.15	31	49.07	52.80	-29	2,951	-0.98%
2018/09/03	0	0.00	17	47.88	48.00	-17	2,868	-0.59%
2018/08/31	1	47.75	0	0.00	48.00	1	2,866	0.03%
2018/08/30	20	47.75	27	47.95	47.55	-7	2,864	-0.24%
2018/08/29	0	0.00	16	48.25	48.35	-16	2,863	-0.56%
2018/08/28	34	47.91	45	47.13	47.80	-11	2,875	-0.38%
2018/08/27	0	0.00	45	47.09	47.30	-45	2,870	-1.57%
2018/08/24	58	45.72	32	46.64	45.60	26	2,883	0.90%
2018/08/23	32	47.99	32	48.69	47.55	0	2,894	0.00%
2018/08/22	33	49.01	34	49.10	49.00	-1	2,879	-0.03%
2018/08/21	42	49.23	33	49.04	49.85	9	2,874	0.31%
2018/08/20	34	48.64	32	49.79	48.60	2	2,859	0.07%
2018/08/17	31	50.27	31	50.89	50.20	0	2,854	0.00%
2018/08/16	32	50.06	39	49.07	50.00	-7	2,813	-0.25%
2018/08/15	31	49.94	54	50.27	49.80	-23	2,795	-0.82%
2018/08/14	34	51.22	91	51.13	51.10	-57	2,802	-2.03%
2018/08/13	35	50.85	144	52.23	51.00	-109	2,785	-3.91%	大賣/鉅額交易
2018/08/10	110	54.29	91	54.36	54.30	19	2,749	0.69%	大買/
2018/08/09	60	54.59	83	54.72	55.80	-23	2,661	-0.86%
2018/08/08	15	52.50	0	0.00	52.50	15	2,573	0.58%
2018/08/07	28	53.03	4	52.23	52.90	24	2,566	0.94%
2018/08/06	34	53.65	62	54.05	53.50	-28	2,553	-1.10%
2018/08/02	44	54.66	0	0.00	54.20	44	2,515	1.75%
2018/08/01	36	55.78	25	57.26	55.30	11	2,531	0.43%
2018/07/31	6	56.48	56	57.06	57.30	-50	2,472	-2.02%
2018/07/30	129	55.66	11	55.55	56.70	118	2,388	4.94%	大買/鉅額交易
2018/07/27	95	54.50	32	53.14	54.50	63	2,274	2.77%
2018/07/26	53	51.95	0	0.00	52.10	53	2,063	2.57%
2018/07/25	36	51.70	15	51.44	51.80	21	2,026	1.04%
2018/07/24	43	51.13	46	51.49	51.00	-3	1,968	-0.15%
2018/07/23	49	48.41	0	0.00	51.30	49	1,865	2.63%
2018/07/20	44	49.19	0	0.00	49.20	44	1,762	2.50%
2018/07/19	45	49.20	0	0.00	49.85	45	1,736	2.59%
2018/07/16	13	46.47	0	0.00	48.00	13	1,439	0.90%
2018/07/12	0	0.00	2	39.90	39.70	-2	1,343	-0.15%
2018/07/10	2	39.85	0	0.00	39.85	2	1,364	0.15%
2018/07/09	1	38.90	1	39.45	39.45	0	1,386	0.00%
2018/07/02	0	0.00	2	40.15	40.15	-2	1,523	-0.13%
2018/06/29	6	40.10	0	0.00	40.10	6	1,545	0.39%
2018/06/28	22	40.34	2	40.40	40.10	20	1,545	1.29%
2018/06/27	3	39.90	69	39.57	39.35	-66	1,534	-4.30%
2018/06/25	3	37.97	0	0.00	37.95	3	1,522	0.20%
2018/06/22	0	0.00	2	38.20	38.05	-2	1,545	-0.13%
2018/06/21	1	38.50	2	38.25	38.50	-1	1,562	-0.06%
2018/06/15	0	0.00	1	39.30	39.20	-1	1,667	-0.06%
2018/06/14	0	0.00	1	39.10	39.10	-1	1,669	-0.06%
2018/06/13	2	39.30	10	39.88	39.30	-8	1,669	-0.48%
2018/06/11	0	0.00	2	39.75	39.75	-2	1,701	-0.12%
2018/06/08	0	0.00	1	39.60	39.60	-1	1,707	-0.06%
2018/06/06	1	39.65	0	0.00	39.65	1	1,749	0.06%
2018/06/05	2	39.93	0	0.00	39.90	2	1,764	0.11%
2018/06/04	1	39.95	2	40.30	40.00	-1	1,773	-0.06%
2018/06/01	1	40.60	0	0.00	40.60	1	1,853	0.05%
2018/05/30	0	0.00	3	38.50	38.60	-3	1,857	-0.16%
2018/05/29	0	0.00	3	39.40	38.95	-3	1,868	-0.16%
2018/05/28	0	0.00	6	39.79	39.90	-6	1,876	-0.32%
2018/05/25	0	0.00	3	39.77	39.85	-3	1,886	-0.16%
2018/05/23	11	39.10	12	38.90	38.50	-1	1,942	-0.05%
2018/05/22	1	38.55	16	39.53	38.45	-15	1,988	-0.75%
2018/05/21	3	40.00	8	39.70	39.70	-5	1,971	-0.25%
2018/05/18	0	0.00	15	40.46	39.90	-15	1,976	-0.76%
2018/05/17	0	0.00	5	42.10	41.90	-5	1,981	-0.25%
2018/05/16	0	0.00	7	42.19	42.20	-7	1,997	-0.35%
2018/05/15	0	0.00	27	42.36	42.00	-27	2,006	-1.35%
2018/05/11	1	41.85	1	43.90	43.50	0	2,060	0.00%
2018/05/10	12	41.80	73	41.94	41.70	-61	2,049	-2.98%
2018/05/09	24	41.70	12	42.19	41.70	12	2,040	0.59%
2018/05/08	14	45.64	0	0.00	45.25	14	1,991	0.70%
2018/05/07	0	0.00	1	45.65	45.65	-1	2,019	-0.05%
2018/05/04	6	45.33	0	0.00	45.10	6	2,057	0.29%
2018/05/03	9	44.34	9	44.45	44.45	0	2,078	0.00%
2018/05/02	3	44.07	15	44.00	44.20	-12	2,078	-0.58%
2018/04/30	3	43.92	0	0.00	44.15	3	2,094	0.14%
2018/04/27	3	43.80	0	0.00	43.60	3	2,108	0.14%
2018/04/26	3	43.45	3	45.37	43.45	0	2,120	0.00%
2018/04/23	0	0.00	19	47.33	47.25	-19	2,131	-0.89%
2018/04/20	0	0.00	86	49.48	49.00	-86	2,135	-4.03%
2018/04/19	80	49.15	109	48.93	49.85	-29	2,076	-1.40%	大賣/
2018/04/18	14	47.11	16	46.71	46.30	-2	1,996	-0.10%
2018/04/17	0	0.00	62	46.28	45.95	-62	2,016	-3.07%
2018/04/16	1	46.90	115	46.16	46.25	-114	2,061	-5.53%	大賣/鉅額交易
2018/04/13	0	0.00	86	47.29	46.85	-86	2,211	-3.89%
2018/04/12	32	47.11	0	0.00	47.60	32	2,323	1.38%
2018/04/11	1	46.90	16	47.00	46.35	-15	2,416	-0.62%
2018/04/10	0	0.00	31	47.30	46.90	-31	2,425	-1.28%
2018/04/03	0	0.00	21	43.87	44.35	-21	2,396	-0.88%
2018/04/02	0	0.00	20	43.53	43.50	-20	2,474	-0.81%
2018/03/30	0	0.00	3	41.30	41.30	-3	2,523	-0.12%
2018/03/29	0	0.00	1	41.25	41.25	-1	2,586	-0.04%
2018/03/28	5	41.60	26	41.36	41.25	-21	2,620	-0.80%
2018/03/23	19	40.20	1	41.60	40.20	18	2,830	0.64%
2018/03/22	25	43.01	6	44.72	43.40	19	2,776	0.68%
2018/03/21	0	0.00	5	45.70	45.70	-5	2,788	-0.18%
2018/03/20	2	45.70	0	0.00	45.30	2	2,817	0.07%
2018/03/19	0	0.00	4	45.30	45.30	-4	2,858	-0.14%
2018/03/16	0	0.00	17	45.31	45.05	-17	2,890	-0.59%
2018/03/15	13	45.20	1	45.20	45.20	12	2,969	0.40%
2018/03/12	0	0.00	7	46.89	46.75	-7	3,272	-0.21%
2018/03/09	20	46.58	1	46.60	46.60	19	3,301	0.58%
2018/03/08	0	0.00	10	48.20	47.45	-10	3,334	-0.30%
2018/03/07	0	0.00	7	48.83	48.00	-7	3,415	-0.20%
2018/03/06	19	45.27	2	46.70	47.00	17	3,386	0.50%
2018/03/05	0	0.00	22	45.07	44.70	-22	3,364	-0.65%
2018/03/02	11	44.40	8	44.11	44.40	3	3,376	0.09%
2018/03/01	0	0.00	8	44.19	44.20	-8	3,379	-0.24%
2018/02/27	9	43.90	13	44.71	43.90	-4	3,410	-0.12%
2018/02/23	0	0.00	21	45.32	45.00	-21	3,575	-0.59%
2018/02/22	0	0.00	24	44.38	44.70	-24	3,631	-0.66%
2018/02/06	0	0.00	6	40.14	39.75	-6	3,658	-0.16%
2018/02/05	0	0.00	21	44.15	44.15	-21	3,601	-0.58%
2018/02/02	0	0.00	7	44.20	44.20	-7	3,635	-0.19%
2018/02/01	13	43.71	2	43.75	43.70	11	3,651	0.30%
2018/01/31	0	0.00	1	43.35	43.35	-1	3,689	-0.03%
2018/01/29	0	0.00	1	45.00	43.05	-1	3,855	-0.03%
2018/01/26	0	0.00	6	45.00	45.00	-6	3,861	-0.16%
2018/01/25	11	46.33	15	46.37	46.20	-4	3,873	-0.10%
2018/01/24	27	46.57	5	46.61	46.50	22	4,002	0.55%
2018/01/23	0	0.00	11	46.82	46.35	-11	4,184	-0.26%
2018/01/22	18	46.96	0	0.00	46.90	18	4,237	0.42%
2018/01/19	4	47.65	4	47.44	47.65	0	4,266	0.00%
2018/01/18	0	0.00	3	46.95	46.80	-3	4,299	-0.07%
2018/01/17	0	0.00	14	47.18	47.15	-14	4,408	-0.32%
2018/01/16	0	0.00	2	47.78	47.55	-2	4,483	-0.04%
2018/01/15	0	0.00	2	48.28	48.00	-2	4,598	-0.04%
2018/01/12	0	0.00	2	48.35	48.40	-2	5,026	-0.04%
2018/01/11	55	47.74	6	47.70	48.05	49	5,094	0.96%
2018/01/10	0	0.00	3	47.93	47.20	-3	5,163	-0.06%
2018/01/09	15	48.38	4	47.95	47.20	11	5,241	0.21%
2018/01/05	0	0.00	36	53.85	54.50	-36	5,068	-0.71%
2018/01/04	1	51.00	16	50.80	50.80	-15	5,033	-0.30%
2018/01/03	1	52.30	0	0.00	51.00	1	5,119	0.02%
2018/01/02	0	0.00	17	52.28	52.30	-17	5,233	-0.32%