宏全 (9939)-美商高盛券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
158.0
漲跌
▼0.5
漲幅
-0.32%
成交量
623張
產業
上市其他類股
477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

宏全 (9939)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
2024/04/26	31	157.74	12	157.88	158.00	19	1,062	1.79%
2024/04/25	43	158.71	59	159.11	158.50	-16	1,067	-1.50%
2024/04/24	55	155.51	11	155.77	155.50	44	1,056	4.16%
2024/04/23	29	155.41	198	156.45	155.00	-169	1,045	-16.16%	大賣/鉅額交易
2024/04/22	77	160.38	134	159.91	161.00	-57	1,017	-5.60%	大賣/
2024/04/19	12	158.75	154	158.56	159.00	-142	978	-14.51%	大賣/鉅額交易
2024/04/18	26	158.10	65	158.81	160.00	-39	949	-4.11%
2024/04/17	7	154.00	9	154.00	155.50	-2	931	-0.21%
2024/04/16	37	152.93	7	152.86	152.50	30	931	3.22%
2024/04/15	35	154.67	7	155.00	154.50	28	949	2.95%
2024/04/12	12	155.46	117	156.91	155.00	-105	950	-11.05%	大賣/鉅額交易
2024/04/11	1	151.00	2	150.50	152.00	-1	927	-0.11%
2024/04/10	19	148.47	25	148.90	149.00	-6	924	-0.65%
2024/04/09	2	149.50	15	149.90	149.00	-13	924	-1.41%
2024/04/08	15	149.33	8	150.50	152.00	7	925	0.76%
2024/04/03	0	0.00	16	146.63	146.50	-16	912	-1.75%
2024/04/02	13	147.19	7	147.50	147.50	6	914	0.66%
2024/04/01	45	146.13	4	146.75	146.50	41	912	4.49%
2024/03/29	1	144.00	8	144.31	144.00	-7	910	-0.77%
2024/03/28	1	146.00	8	146.38	146.00	-7	904	-0.77%
2024/03/27	1	147.00	16	147.31	147.00	-15	916	-1.64%
2024/03/26	3	146.83	15	146.77	147.50	-12	923	-1.30%
2024/03/25	31	145.56	12	145.96	146.00	19	936	2.03%
2024/03/22	4	143.63	21	144.62	144.00	-17	946	-1.80%
2024/03/21	12	144.25	12	145.67	146.00	0	957	0.00%
2024/03/20	25	144.24	30	143.23	142.50	-5	975	-0.51%
2024/03/19	56	144.13	13	143.85	143.50	43	988	4.35%
2024/03/18	76	144.54	30	144.55	143.50	46	991	4.64%
2024/03/15	8	143.63	45	143.17	143.00	-37	1,005	-3.68%
2024/03/14	27	144.04	4	143.88	144.00	23	1,043	2.20%
2024/03/13	13	144.00	32	143.58	143.50	-19	1,060	-1.79%
2024/03/12	103	145.37	40	145.18	145.00	63	1,077	5.85%	大買/
2024/03/11	153	144.12	163	143.83	146.00	-10	1,082	-0.92%	大買/大賣/
2024/03/08	91	145.85	10	146.90	146.00	81	1,072	7.55%
2024/03/07	59	149.41	22	149.27	149.00	37	1,058	3.49%
2024/03/06	49	149.90	6	149.50	149.50	43	1,083	3.97%
2024/03/05	23	148.20	66	148.92	148.50	-43	1,134	-3.79%
2024/03/04	67	145.48	9	145.94	146.00	58	1,126	5.15%
2024/03/01	5	145.10	106	144.59	146.00	-101	1,140	-8.86%	大賣/鉅額交易
2024/02/29	29	145.55	16	145.72	145.50	13	1,164	1.12%
2024/02/27	12	147.08	52	146.20	146.00	-40	1,158	-3.45%
2024/02/26	93	143.60	9	143.33	145.00	84	1,152	7.29%
2024/02/23	21	141.50	5	141.50	141.00	16	1,165	1.37%
2024/02/22	63	141.98	4	142.50	142.50	59	1,177	5.01%
2024/02/21	39	141.40	54	141.04	141.00	-15	1,214	-1.24%
2024/02/20	55	140.33	49	140.96	142.00	6	1,207	0.50%
2024/02/19	40	141.43	36	141.22	140.50	4	1,197	0.33%
2024/02/16	3	141.50	115	140.70	142.00	-112	1,195	-9.37%	大賣/鉅額交易
2024/02/15	19	140.42	148	141.42	143.00	-129	1,187	-10.87%	大賣/鉅額交易
2024/02/05	165	137.27	11	136.86	137.50	154	1,173	13.13%	大買/鉅額交易
2024/02/02	253	136.18	7	136.64	136.00	246	1,175	20.93%	大買/鉅額交易
2024/02/01	94	138.05	9	139.06	137.50	85	1,159	7.33%
2024/01/31	71	138.84	79	138.97	139.50	-8	1,143	-0.70%
2024/01/30	33	137.30	51	138.53	137.00	-18	1,132	-1.59%
2024/01/29	130	134.68	19	137.11	137.50	111	1,119	9.91%	大買/鉅額交易
2024/01/26	33	131.45	25	131.78	131.50	8	1,101	0.73%
2024/01/25	21	129.10	10	129.25	129.00	11	1,090	1.01%
2024/01/24	7	131.86	55	132.02	131.00	-48	1,083	-4.43%
2024/01/23	35	132.07	49	132.68	133.50	-14	1,078	-1.30%
2024/01/22	29	128.79	53	129.99	130.50	-24	1,090	-2.20%
2024/01/19	21	127.00	21	127.21	127.50	0	1,083	0.00%
2024/01/18	40	126.86	5	127.00	127.00	35	1,078	3.25%
2024/01/17	15	129.43	29	129.22	129.50	-14	1,075	-1.30%
2024/01/16	137	128.80	16	129.16	129.50	121	1,067	11.34%	大買/鉅額交易
2024/01/15	24	126.75	5	127.40	127.00	19	1,052	1.81%
2024/01/12	20	125.55	9	125.33	125.50	11	1,054	1.04%
2024/01/11	234	127.46	12	127.50	127.00	222	1,053	21.07%	大買/鉅額交易
2024/01/10	25	125.66	70	125.66	125.50	-45	1,059	-4.25%
2024/01/09	95	127.05	78	127.09	127.50	17	1,055	1.61%
2024/01/08	16	123.84	41	123.57	124.00	-25	1,030	-2.43%
2024/01/05	13	123.19	9	123.44	123.00	4	1,030	0.39%
2024/01/04	122	123.05	16	123.25	123.50	106	1,036	10.23%	大買/鉅額交易
2024/01/03	47	122.99	6	123.58	123.00	41	1,044	3.92%
2024/01/02	37	123.23	8	123.63	122.50	29	1,039	2.79%
2023/12/29	0	0.00	12	124.46	125.00	-12	1,039	-1.15%
2023/12/28	16	123.97	40	124.48	123.50	-24	1,040	-2.31%
2023/12/27	5	125.20	15	125.00	125.00	-10	1,038	-0.96%
2023/12/26	8	123.88	20	124.15	124.50	-12	1,035	-1.16%
2023/12/25	14	123.11	16	123.31	123.50	-2	1,037	-0.19%
2023/12/22	223	122.55	17	122.82	123.00	206	1,038	19.84%	大買/鉅額交易
2023/12/21	143	122.48	3	123.00	122.00	140	1,036	13.51%	大買/鉅額交易
2023/12/20	77	122.98	48	122.75	122.50	29	1,028	2.82%
2023/12/19	49	123.53	96	123.14	123.50	-47	1,015	-4.63%
2023/12/18	44	123.99	59	124.07	124.00	-15	1,002	-1.50%
2023/12/15	40	123.81	366.2	124.06	123.50	-326.2	1,006	-32.43%	大賣/鉅額交易
2023/12/14	92	123.45	48	123.80	123.00	44	986	4.46%
2023/12/13	38	121.95	24	122.13	122.00	14	972	1.44%
2023/12/12	107	123.21	5	123.20	123.00	102	985	10.35%	大買/鉅額交易
2023/12/11	289	122.21	30	122.40	122.50	259	979	26.45%	大買/鉅額交易
2023/12/08	36	124.83	10	125.30	125.50	26	956	2.72%
2023/12/07	224	124.14	18	124.22	123.50	206	951	21.65%	大買/鉅額交易
2023/12/06	12	124.33	20	124.50	124.50	-8	932	-0.86%
2023/12/05	108	121.68	107	121.70	122.00	1	926	0.11%	大買/大賣/
2023/12/04	60	120.80	36	121.79	122.50	24	910	2.64%
2023/12/01	143	121.87	57	122.27	120.50	86	893	9.62%	大買/
2023/11/30	466	121.41	318	120.89	120.00	148	879	16.83%	大買/大賣/鉅額交易
2023/11/29	115	115.38	7	115.57	116.00	108	825	13.08%	大買/鉅額交易
2023/11/28	49	115.83	22	116.16	116.00	27	814	3.31%
2023/11/27	27	117.26	33	117.98	117.50	-6	812	-0.74%
2023/11/24	22	114.55	2	115.00	115.00	20	790	2.53%
2023/11/23	30	114.72	2	115.00	115.00	28	790	3.54%
2023/11/22	64	113.38	4	114.88	114.50	60	786	7.63%
2023/11/21	63	110.88	7	109.79	110.50	56	759	7.38%
2023/11/20	139	108.45	8	109.38	109.50	131	758	17.27%	大買/鉅額交易
2023/11/17	13	105.38	2	105.50	105.50	11	752	1.46%
2023/11/16	47	104.79	4	105.00	105.00	43	764	5.62%
2023/11/15	20	105.70	31	105.50	105.50	-11	763	-1.44%
2023/11/14	32	105.47	4	105.63	106.00	28	763	3.67%
2023/11/13	51	104.80	7	105.00	105.00	44	767	5.74%
2023/11/10	87	103.91	2	103.50	103.50	85	762	11.15%
2023/11/09	359	104.23	1	105.00	105.00	358	786	45.53%	大買/鉅額交易
2023/11/08	8	102.75	6	102.58	102.50	2	825	0.24%
2023/11/07	20	102.33	6	102.58	102.50	14	852	1.64%
2023/11/06	3	102.50	1	102.50	102.50	2	863	0.23%
2023/11/03	1	101.50	58	101.84	102.50	-57	872	-6.53%
2023/11/02	4	101.88	13	101.50	101.50	-9	888	-1.01%
2023/11/01	11	101.86	0	0.00	102.50	11	889	1.24%
2023/10/31	22	100.84	39	100.95	100.50	-17	895	-1.90%
2023/10/30	256	102.08	18	102.39	102.50	238	912	26.09%	大買/鉅額交易
2023/10/27	26	100.90	4	101.13	101.50	22	900	2.44%
2023/10/26	14	100.71	12	100.58	100.50	2	917	0.22%
2023/10/25	7	101.64	1	102.50	102.50	6	925	0.65%
2023/10/24	15	101.30	12	101.46	101.50	3	952	0.31%
2023/10/23	9	102.00	19	101.84	102.00	-10	960	-1.04%
2023/10/20	12	101.21	31	101.31	101.50	-19	984	-1.93%
2023/10/19	7	101.79	47	102.07	101.50	-40	985	-4.06%
2023/10/18	29	101.55	122	103.33	103.50	-93	989	-9.40%	大賣/
2023/10/17	12	102.71	17	102.53	102.00	-5	984	-0.51%
2023/10/16	22	103.09	26	103.10	103.50	-4	1,004	-0.40%
2023/10/13	11	103.27	11	103.14	103.00	0	1,014	0.00%
2023/10/12	23	103.48	115	103.48	103.50	-92	1,028	-8.95%	大賣/
2023/10/11	252	103.77	35	103.67	103.50	217	1,037	20.92%	大買/鉅額交易
2023/10/06	7	105.57	11	105.09	105.00	-4	1,041	-0.38%
2023/10/05	188	105.39	5	105.00	106.00	183	1,059	17.27%	大買/鉅額交易
2023/10/04	0	0.00	22	104.82	105.50	-22	1,065	-2.07%
2023/10/03	22	105.55	16	105.91	105.00	6	1,070	0.56%
2023/10/02	2	106.00	0	0.00	106.50	2	1,074	0.19%
2023/09/28	206	105.71	3	105.83	105.50	203	1,086	18.68%	大買/鉅額交易
2023/09/27	4	105.88	45	105.63	106.50	-41	1,108	-3.70%
2023/09/26	308	106.23	11	106.23	106.50	297	1,132	26.22%	大買/鉅額交易
2023/09/25	6	105.08	17	105.38	106.00	-11	1,152	-0.95%
2023/09/22	313	105.17	31	104.89	105.50	282	1,169	24.11%	大買/鉅額交易
2023/09/21	64	104.50	24.6	104.51	104.50	39.4	1,196	3.29%
2023/09/20	322	104.75	18	104.94	104.50	304	1,214	25.03%	大買/鉅額交易
2023/09/19	67	105.00	6	105.00	105.00	61	1,215	5.02%
2023/09/18	324	105.24	9	105.44	105.50	315	1,218	25.86%	大買/鉅額交易
2023/09/15	476	106.84	7	106.57	106.50	469	1,229	38.15%	大買/鉅額交易
2023/09/14	24	106.29	179.5	106.15	105.50	-155.5	1,246	-12.47%	大賣/鉅額交易
2023/09/13	148	106.48	67.5	106.36	107.00	80.5	1,282	6.28%	大買/
2023/09/12	10	105.55	158	105.55	106.00	-148	1,311	-11.28%	大賣/鉅額交易
2023/09/11	0	0.00	55	105.33	105.50	-55	1,327	-4.14%
2023/09/08	313	105.04	32	104.72	105.50	281	1,352	20.78%	大買/鉅額交易
2023/09/07	14	104.29	76	104.01	104.50	-62	1,386	-4.47%
2023/09/06	36	104.97	1	105.00	105.00	35	1,412	2.48%
2023/09/05	0	0.00	7	105.43	105.50	-7	1,430	-0.49%
2023/09/04	11	104.41	10	104.80	105.00	1	1,428	0.07%
2023/09/01	1	104.50	1	103.50	103.50	0	1,441	0.00%
2023/08/31	48	104.39	89	103.77	104.50	-41	1,449	-2.83%
2023/08/30	2	103.00	39	102.99	103.50	-37	1,451	-2.55%
2023/08/29	190	102.49	55	102.03	102.50	135	1,464	9.22%	大買/鉅額交易
2023/08/28	0	0.00	34	102.24	102.50	-34	1,480	-2.30%
2023/08/25	278	103.36	48	103.03	103.00	230	1,496	15.37%	大買/鉅額交易
2023/08/24	251	103.42	134	103.44	104.00	117	1,501	7.79%	大買/大賣/鉅額交易
2023/08/23	292	103.08	149	103.05	104.00	143	1,521	9.40%	大買/大賣/鉅額交易
2023/08/22	189	100.42	249	100.27	100.50	-60	1,515	-3.96%	大買/大賣/
2023/08/21	46	100.80	42	100.55	100.50	4	1,521	0.26%
2023/08/18	62	99.36	100	99.07	99.00	-38	1,531	-2.48%
2023/08/17	1	99.10	261	98.79	99.10	-260	1,574	-16.52%	大賣/鉅額交易
2023/08/16	82	99.37	94	99.45	99.30	-12	1,591	-0.75%
2023/08/15	38	99.45	98	99.45	100.00	-60	1,594	-3.76%
2023/08/14	29	98.58	166	98.60	98.30	-137	1,580	-8.67%	大賣/鉅額交易
2023/08/11	1	101.00	226	101.08	101.00	-225	1,565	-14.38%	大賣/鉅額交易
2023/08/10	4	102.50	107	102.46	102.50	-103	1,558	-6.61%	大賣/鉅額交易
2023/08/09	35	103.00	129	103.01	103.00	-94	1,579	-5.95%	大賣/
2023/08/08	0	0.00	177	103.05	103.00	-177	1,585	-11.16%	大賣/鉅額交易
2023/08/07	1	105.00	7	104.64	104.50	-6	1,607	-0.37%
2023/08/04	20	104.85	7	104.93	105.00	13	1,769	0.73%
2023/08/02	42	105.27	50	104.75	104.50	-8	1,789	-0.45%
2023/08/01	47	105.78	47	105.35	105.00	0	1,816	0.00%
2023/07/31	54	107.41	38	107.50	107.50	16	1,810	0.88%
2023/07/28	61	106.44	10	106.70	107.00	51	1,806	2.82%
2023/07/27	131	106.94	10.7	106.88	106.50	120.3	1,801	6.68%	大買/鉅額交易
2023/07/26	119	104.99	12	104.58	105.50	107	1,784	6.00%	大買/鉅額交易
2023/07/25	107	104.64	1	104.00	105.00	106	1,779	5.96%	大買/鉅額交易
2023/07/24	95	103.42	6	103.83	103.00	89	1,758	5.06%
2023/07/21	43	104.29	1	104.50	104.50	42	1,762	2.38%
2023/07/20	19	104.84	6	104.67	105.00	13	1,766	0.74%
2023/07/19	99	104.65	6	104.42	104.00	93	1,767	5.26%
2023/07/18	3	103.33	8	103.69	103.00	-5	1,756	-0.28%
2023/07/17	42	105.48	12	105.29	104.50	30	1,752	1.71%
2023/07/14	53	104.58	20	104.70	104.00	33	1,750	1.89%
2023/07/13	63	103.63	18	103.75	104.00	45	1,749	2.57%
2023/07/12	39	103.54	8	103.50	103.00	31	1,748	1.77%
2023/07/11	60	104.18	5	104.70	105.00	55	1,745	3.15%
2023/07/10	4	103.13	5	103.70	103.00	-1	1,744	-0.06%
2023/07/07	39	103.94	13	104.04	103.50	26	1,747	1.49%
2023/07/06	1	106.00	69	104.99	104.50	-68	1,756	-3.87%
2023/07/05	18	104.61	2	104.25	105.50	16	1,755	0.91%
2023/07/04	145	103.48	27	103.24	103.00	118	1,744	6.76%	大買/鉅額交易
2023/07/03	52	105.91	4	106.00	106.00	48	1,725	2.78%
2023/06/30	35	105.89	44	105.72	105.50	-9	1,709	-0.53%
2023/06/29	28	106.29	52	106.49	107.00	-24	1,705	-1.41%
2023/06/28	7	105.79	19	105.84	105.50	-12	1,682	-0.71%
2023/06/27	46	105.15	26	105.38	105.00	20	1,683	1.19%
2023/06/26	30	104.10	70	104.35	104.00	-40	1,672	-2.39%
2023/06/21	5	105.10	56	105.35	105.00	-51	1,700	-3.00%
2023/06/20	2	106.50	46	106.27	107.00	-44	1,697	-2.59%
2023/06/19	13	104.04	98	104.99	106.00	-85	1,675	-5.07%
2023/06/16	28	100.98	2	103.50	103.50	26	1,657	1.57%
2023/06/15	0	0.00	102	100.54	100.50	-102	1,626	-6.27%	大賣/鉅額交易
2023/06/14	7	101.50	141	100.83	102.00	-134	1,632	-8.21%	大賣/鉅額交易
2023/06/13	0	0.00	198	101.03	102.00	-198	1,633	-12.12%	大賣/鉅額交易
2023/06/12	2	101.00	93	101.98	102.50	-91	1,613	-5.64%
2023/06/09	41	101.67	82	101.74	102.00	-41	1,623	-2.53%
2023/06/08	4	101.50	93	101.61	101.00	-89	1,662	-5.35%
2023/06/07	16	102.63	0	0.00	103.00	16	1,702	0.94%
2023/06/06	1	104.00	7	104.36	104.00	-6	1,726	-0.35%
2023/06/05	10	105.15	161	105.25	105.00	-151	1,744	-8.66%	大賣/鉅額交易
2023/06/02	42.6	106.58	48	107.21	107.00	-5.4	1,741	-0.31%
2023/06/01	21	104.31	17	104.29	104.50	4	1,757	0.23%
2023/05/31	68.3	104.04	96	105.09	104.00	-27.7	1,813	-1.53%
2023/05/30	12	106.04	34	106.12	106.00	-22	1,816	-1.21%
2023/05/29	72	107.07	20	106.50	106.50	52	1,832	2.84%
2023/05/26	61	102.89	33	103.64	103.00	28	1,817	1.54%
2023/05/25	16	104.78	6	105.50	106.50	10	1,831	0.55%
2023/05/24	10.2	105.62	72	105.74	106.00	-61.8	1,850	-3.34%
2023/05/23	55	106.38	31	106.44	107.00	24	1,862	1.29%
2023/05/22	13	102.27	28	103.25	103.50	-15	1,840	-0.82%
2023/05/19	23	101.37	3	101.50	101.50	20	1,848	1.08%
2023/05/18	25	101.02	22.9	100.92	100.50	2.1	1,866	0.11%
2023/05/17	81.3	100.46	28	101.18	101.00	53.3	1,868	2.85%
2023/05/16	12	99.68	60	99.70	99.50	-48	1,855	-2.59%
2023/05/15	55	99.99	31	100.25	100.00	24	1,858	1.29%
2023/05/12	50	97.82	49	97.74	98.70	1	1,903	0.05%
2023/05/11	57	97.41	37	97.41	97.50	20	1,913	1.05%
2023/05/10	12	95.85	601	95.68	97.00	-589	1,916	-30.73%	大賣/鉅額交易
2023/05/09	37	103.14	15	104.27	104.00	22	1,762	1.25%
2023/05/08	71	100.89	47	103.59	103.50	24	1,746	1.37%
2023/05/05	13	100.31	2	100.50	100.50	11	1,722	0.64%
2023/05/04	126	100.06	1	100.50	100.50	125	1,723	7.25%	大買/鉅額交易
2023/05/03	16	99.88	2	100.15	100.00	14	1,725	0.81%
2023/05/02	21	100.00	4	99.90	100.00	17	1,742	0.98%
2023/04/28	47	99.98	14	99.90	99.90	33	1,758	1.88%
2023/04/27	10	99.52	3	99.13	98.80	7	1,754	0.40%
2023/04/26	10.5	98.31	15	97.77	98.50	-4.5	1,758	-0.26%
2023/04/25	46	99.04	10	99.20	98.00	36	1,754	2.05%
2023/04/24	77	99.83	19	99.94	99.50	58	1,757	3.30%
2023/04/21	74	98.84	12	98.77	98.50	62	1,759	3.52%
2023/04/20	95	99.11	59	99.39	98.70	36	1,750	2.06%
2023/04/19	93.5	100.30	2	100.20	99.90	91.5	1,749	5.23%
2023/04/18	111	100.48	2	101.00	100.50	109	1,739	6.27%	大買/鉅額交易
2023/04/17	83	100.96	142	100.99	100.50	-59	1,730	-3.41%	大賣/
2023/04/14	109	101.01	29	101.05	101.00	80	1,716	4.66%	大買/
2023/04/13	32	100.00	24	99.99	99.90	8	1,709	0.47%
2023/04/12	45	99.96	59	99.81	100.00	-14	1,708	-0.82%
2023/04/11	65.9	99.93	67	99.25	100.00	-1.1	1,713	-0.06%
2023/04/10	2	99.20	75	99.36	98.80	-73	1,708	-4.27%
2023/04/07	33	98.59	33	98.82	99.00	0	1,703	0.00%
2023/04/06	6	96.88	46	96.99	97.20	-40	1,693	-2.36%
2023/03/31	28	96.26	80	96.79	97.20	-52	1,700	-3.06%
2023/03/30	27	96.02	200	95.96	95.80	-173	1,692	-10.22%	大賣/鉅額交易
2023/03/29	74.2	96.43	30	96.56	96.60	44.2	1,695	2.61%
2023/03/28	15	96.71	46	96.53	96.10	-31	1,709	-1.81%
2023/03/27	56	97.31	11	97.67	98.10	45	1,710	2.63%
2023/03/24	27	97.45	76	97.67	97.50	-49	1,743	-2.81%
2023/03/23	1	98.50	110	98.60	98.60	-109	1,744	-6.25%	大賣/鉅額交易
2023/03/22	24	100.21	66.2	99.57	99.60	-42.2	1,745	-2.42%
2023/03/21	66	99.95	15	100.33	99.80	51	1,738	2.93%
2023/03/20	79	98.79	13	98.73	99.20	66	1,720	3.84%
2023/03/17	21	97.76	484	97.83	97.80	-463	1,712	-27.04%	大賣/鉅額交易
2023/03/16	32	97.90	89	98.82	98.90	-57	1,682	-3.39%
2023/03/15	78	99.71	15	99.65	99.10	63	1,663	3.79%
2023/03/14	135	99.36	1	99.00	98.50	134	1,649	8.12%	大買/鉅額交易
2023/03/13	130	98.56	227	98.89	98.90	-97	1,634	-5.93%	大買/大賣/
2023/03/10	157	100.30	90	101.03	101.00	67	1,593	4.21%	大買/
2023/03/09	52	101.78	10	100.80	104.50	42	1,566	2.68%
2023/03/08	188.8	100.60	109	100.12	101.00	79.8	1,544	5.17%	大買/大賣/
2023/03/07	11	100.73	25	101.10	101.00	-14	1,518	-0.92%
2023/03/06	5	101.20	99	101.00	101.50	-94	1,503	-6.25%
2023/03/03	132	99.15	45	98.98	100.00	87	1,463	5.94%	大買/
2023/03/02	96	96.75	7	96.64	96.50	89	1,391	6.40%
2023/03/01	44	95.50	118	95.67	96.20	-74	1,378	-5.37%	大賣/
2023/02/24	53	96.59	92	96.63	96.50	-39	1,355	-2.88%
2023/02/23	38	96.28	4	96.40	96.40	34	1,340	2.54%
2023/02/22	4	95.40	394	96.09	95.60	-390	1,306	-29.85%	大賣/鉅額交易
2023/02/21	2	97.65	23	97.53	97.80	-21	1,278	-1.64%
2023/02/20	343	96.57	263	96.54	95.90	80	1,261	6.34%	大買/大賣/
2023/02/17	18	94.87	59	95.62	96.60	-41	1,248	-3.28%
2023/02/16	55	93.93	106	94.01	94.40	-51	1,223	-4.17%	大賣/
2023/02/15	10	92.44	132	92.26	92.60	-122	1,207	-10.11%	大賣/鉅額交易
2023/02/14	13	93.08	205	92.65	91.70	-192	1,206	-15.92%	大賣/鉅額交易
2023/02/13	16	92.04	123	91.71	92.30	-107	1,204	-8.88%	大賣/鉅額交易
2023/02/10	3	94.20	417	92.01	92.50	-414	1,186	-34.90%	大賣/鉅額交易
2023/02/09	0	0.00	133	94.83	93.50	-133	1,109	-11.98%	大賣/鉅額交易
2023/02/08	139	94.56	23	94.57	94.50	116	1,086	10.67%	大買/鉅額交易
2023/02/07	2	90.55	11	91.35	91.70	-9	1,044	-0.86%
2023/02/06	1	91.30	41	90.83	90.60	-40	1,039	-3.85%
2023/02/03	49	91.28	10	91.51	91.70	39	1,032	3.78%
2023/02/02	3	90.83	46	90.19	90.40	-43	1,029	-4.18%
2023/02/01	67.3	90.77	94	90.50	90.40	-26.7	1,041	-2.57%
2023/01/31	58	89.84	7	89.83	89.50	51	1,090	4.68%
2023/01/30	140	88.67	3	88.60	88.90	137	1,109	12.34%	大買/鉅額交易
2023/01/17	2	86.75	32	86.75	87.00	-30	1,092	-2.75%
2023/01/16	24	87.42	11	87.44	87.30	13	1,095	1.19%
2023/01/13	9	86.42	26	86.02	85.70	-17	1,094	-1.55%
2023/01/12	16	86.59	168	86.46	86.30	-152	1,134	-13.40%	大賣/鉅額交易
2023/01/11	27.6	87.73	33	87.60	87.50	-5.4	1,138	-0.48%
2023/01/10	9	87.54	20	87.45	87.50	-11	1,136	-0.97%
2023/01/09	10	88.10	17	87.94	87.70	-7	1,140	-0.61%
2023/01/06	3	87.77	24	87.35	87.40	-21	1,138	-1.84%
2023/01/05	12	86.47	19	86.69	86.90	-7	1,143	-0.61%
2023/01/04	0	0.00	28	86.06	86.10	-28	1,147	-2.44%
2023/01/03	0	0.00	59	86.22	86.40	-59	1,160	-5.09%
2022/12/30	21	87.26	6	87.20	87.00	15	1,157	1.30%
2022/12/29	29	86.33	50	86.23	87.00	-21	1,163	-1.81%
2022/12/28	19	86.56	1	87.20	86.00	18	1,196	1.50%
2022/12/27	30	87.40	8	86.88	86.80	22	1,242	1.77%
2022/12/26	0	0.00	9	87.10	87.10	-9	1,256	-0.72%
2022/12/23	4	85.85	47	86.23	86.90	-43	1,282	-3.35%
2022/12/22	8	85.11	17	84.52	85.10	-9	1,311	-0.69%
2022/12/21	49.8	83.74	15	84.00	84.00	34.8	1,316	2.64%
2022/12/20	35	84.83	97	85.62	84.10	-62	1,312	-4.72%
2022/12/19	9	87.20	109	87.68	87.80	-100	1,304	-7.66%	大賣/
2022/12/16	70	87.39	74	87.94	87.10	-4	1,290	-0.31%
2022/12/15	17	87.39	2	84.80	88.60	15	1,256	1.19%
2022/12/14	49.5	85.05	55	85.05	85.30	-5.5	1,234	-0.45%
2022/12/13	20	84.24	49	84.09	84.20	-29	1,260	-2.30%
2022/12/12	83	83.54	4	83.33	84.10	79	1,264	6.25%
2022/12/09	0	0.00	11	83.31	83.30	-11	1,267	-0.87%
2022/12/08	95.9	84.10	1	84.00	84.00	94.9	1,279	7.41%
2022/12/07	17	83.75	33	84.01	84.10	-16	1,317	-1.21%
2022/12/06	9	83.58	5	83.44	83.60	4	1,346	0.30%
2022/12/05	42	83.00	3	83.30	83.30	39	1,371	2.84%
2022/12/02	15	81.83	46	82.10	82.40	-31	1,365	-2.27%
2022/12/01	168	81.79	12	81.59	82.10	156	1,356	11.50%	大買/鉅額交易
2022/11/30	74.4	81.17	20	81.50	80.60	54.4	1,330	4.09%
2022/11/29	7	82.17	17	81.90	82.00	-10	1,305	-0.77%
2022/11/28	26	82.00	26	81.97	81.90	0	1,305	0.00%
2022/11/25	0	0.00	18	82.07	81.80	-18	1,312	-1.37%
2022/11/24	2	82.35	14	82.12	82.30	-12	1,316	-0.91%
2022/11/23	7	82.14	33	81.88	82.20	-26	1,317	-1.97%
2022/11/22	7	82.50	47	81.98	81.90	-40	1,312	-3.05%
2022/11/21	3	82.43	42	82.44	82.40	-39	1,313	-2.97%
2022/11/18	1	81.70	45	81.84	82.30	-44	1,310	-3.36%
2022/11/17	32	81.30	86	81.57	81.90	-54	1,303	-4.14%
2022/11/16	16	80.51	129	80.75	80.40	-113	1,293	-8.74%	大賣/鉅額交易
2022/11/15	10	80.98	147	80.87	80.90	-137	1,284	-10.67%	大賣/鉅額交易
2022/11/14	6	81.98	54	81.93	81.60	-48	1,268	-3.78%
2022/11/11	86	82.29	10	82.69	81.80	76	1,266	6.00%
2022/11/10	7	82.59	65	82.23	82.20	-58	1,288	-4.50%
2022/11/09	198	83.13	25	83.17	82.90	173	1,272	13.59%	大買/鉅額交易
2022/11/08	36	83.91	18	83.72	83.80	18	1,257	1.43%
2022/11/07	14	84.69	4	84.55	84.70	10	1,257	0.80%
2022/11/04	81	84.19	9	84.28	84.60	72	1,267	5.68%
2022/11/03	47	83.78	0	0.00	84.00	47	1,277	3.68%
2022/11/02	52	83.46	54	83.53	83.30	-2	1,277	-0.16%
2022/11/01	8	84.03	30	84.06	84.30	-22	1,276	-1.72%
2022/10/31	31	83.47	237	83.21	83.40	-206	1,272	-16.19%	大賣/鉅額交易
2022/10/28	181	84.98	16	85.18	84.90	165	1,258	13.12%	大買/鉅額交易
2022/10/27	656	83.92	41	83.32	84.90	615	1,236	49.75%	大買/鉅額交易
2022/10/26	255	79.53	10	79.76	81.10	245	1,170	20.93%	大買/鉅額交易
2022/10/25	27	77.48	50	77.03	76.80	-23	1,128	-2.04%
2022/10/24	45	78.69	48	78.54	78.10	-3	1,129	-0.27%
2022/10/21	38	79.36	50	78.97	79.20	-12	1,133	-1.06%
2022/10/20	175	77.98	83	78.57	79.50	92	1,131	8.13%	大買/
2022/10/19	31	79.08	89	79.07	79.10	-58	1,091	-5.31%
2022/10/18	27	79.56	123	79.85	79.50	-96	1,080	-8.88%	大賣/
2022/10/17	1	80.40	120	80.40	80.40	-119	1,079	-11.03%	大賣/鉅額交易
2022/10/14	7	81.94	27	81.45	81.70	-20	1,077	-1.86%
2022/10/13	8	80.41	29	80.81	80.20	-21	1,083	-1.94%
2022/10/12	16	80.38	10	80.96	81.00	6	1,079	0.56%
2022/10/11	67	81.04	22	81.01	80.80	45	1,073	4.19%
2022/10/07	21	83.24	1	83.50	83.50	20	1,064	1.88%
2022/10/06	20	83.52	147	83.60	83.30	-127	1,068	-11.88%	大賣/鉅額交易
2022/10/05	14	85.12	280	84.21	84.40	-266	1,066	-24.93%	大賣/鉅額交易
2022/10/04	73	84.53	107	84.92	85.80	-34	1,025	-3.32%	大賣/
2022/10/03	46	83.64	184	83.02	82.20	-138	972	-14.19%	大賣/鉅額交易
2022/09/30	10	83.58	88	83.72	83.80	-78	954	-8.17%
2022/09/29	49	83.16	38	83.12	83.80	11	926	1.19%
2022/09/28	4	80.85	8	81.26	80.50	-4	895	-0.45%
2022/09/27	27	82.51	10	82.54	83.10	17	898	1.89%
2022/09/26	119	81.31	41	81.63	81.20	78	888	8.78%	大買/
2022/09/23	21	83.28	1	82.60	82.80	20	881	2.27%
2022/09/22	23	83.05	60	83.54	83.80	-37	885	-4.18%
2022/09/21	13	84.72	302	84.03	83.90	-289	880	-32.81%	大賣/鉅額交易
2022/09/20	56	83.92	47	84.12	84.80	9	870	1.03%
2022/09/19	15	81.53	36	81.53	81.90	-21	837	-2.51%
2022/09/16	36	83.03	14	83.19	83.30	22	833	2.64%
2022/09/15	54	83.28	7	83.23	83.10	47	835	5.62%
2022/09/14	133	82.84	19	82.03	83.00	114	835	13.65%	大買/鉅額交易
2022/09/13	193	81.33	21	80.40	81.50	172	827	20.78%	大買/鉅額交易
2022/09/12	135	79.61	24	79.67	79.50	111	821	13.51%	大買/鉅額交易
2022/09/08	35	76.65	15	77.15	77.80	20	801	2.50%
2022/09/07	12	75.56	45	75.66	75.90	-33	799	-4.13%
2022/09/06	9	74.88	9	74.82	75.20	0	804	0.00%
2022/09/05	18	74.76	6	75.35	75.00	12	808	1.48%
2022/09/02	14	75.03	14	74.81	74.70	0	812	0.00%
2022/09/01	5	74.70	8	75.04	75.30	-3	812	-0.37%
2022/08/31	8	74.95	5	75.06	74.90	3	808	0.37%
2022/08/30	9	75.27	5	75.24	75.10	4	808	0.50%
2022/08/29	18	75.34	10	75.24	75.30	8	804	0.99%
2022/08/26	36	76.06	3	75.90	76.30	33	801	4.12%
2022/08/25	1	75.70	21	75.62	75.70	-20	796	-2.51%
2022/08/24	8	75.70	12	75.78	75.70	-4	793	-0.50%
2022/08/23	1	75.40	23	75.59	75.90	-22	793	-2.77%
2022/08/22	3	75.47	17	75.77	75.90	-14	793	-1.76%
2022/08/19	3	75.90	34	76.06	75.90	-31	790	-3.92%
2022/08/18	6	76.17	56	76.36	76.40	-50	791	-6.32%
2022/08/17	102	76.63	45	76.65	77.00	57	785	7.26%	大買/
2022/08/16	3	74.60	28	74.66	74.80	-25	747	-3.34%
2022/08/15	10	74.83	5	74.82	74.80	5	751	0.67%
2022/08/12	51	74.04	5	73.80	74.50	46	773	5.95%
2022/08/11	11	73.88	60	73.93	73.90	-49	784	-6.25%
2022/08/10	19	74.07	38.9	73.95	73.80	-19.9	773	-2.57%
2022/08/09	16	73.54	118	73.57	73.90	-102	760	-13.41%	大賣/鉅額交易
2022/08/08	29	73.33	36	73.33	73.80	-7	761	-0.92%
2022/08/05	17	73.25	33	73.32	73.50	-16	762	-2.10%
2022/08/04	12	72.47	53	72.33	72.80	-41	768	-5.34%
2022/08/03	5	72.64	84.3	72.55	72.60	-79.3	772	-10.26%
2022/08/02	53	73.33	71	73.38	73.20	-18	769	-2.34%
2022/08/01	34	73.78	0	0.00	74.00	34	768	4.42%
2022/07/29	1	74.10	65	73.95	74.10	-64	767	-8.33%
2022/07/28	11	74.55	61	74.49	74.80	-50	757	-6.60%
2022/07/27	71.1	74.17	38	73.76	74.60	33.1	745	4.45%
2022/07/26	34	73.45	1	73.40	73.50	33	739	4.46%
2022/07/25	29	73.48	0	0.00	73.90	29	733	3.96%
2022/07/22	39	73.12	1	72.40	73.10	38	728	5.22%
2022/07/21	27	71.91	10	72.15	72.30	17	724	2.35%
2022/07/20	122.9	72.36	22	72.10	72.20	100.9	718	14.05%	大買/
2022/07/19	24	71.72	24	71.83	72.00	0	716	0.00%
2022/07/18	26	71.29	2	71.05	71.60	24	710	3.38%
2022/07/15	27	70.81	0	0.00	71.00	27	706	3.82%
2022/07/14	13	70.93	21	70.92	71.20	-8	700	-1.14%
2022/07/13	52	71.17	8	71.40	71.40	44	694	6.33%
2022/07/12	9	71.32	28	71.24	71.00	-19	686	-2.77%
2022/07/11	2	72.80	4	72.75	72.90	-2	681	-0.29%
2022/07/08	2	72.20	5	72.32	72.30	-3	682	-0.44%
2022/07/07	10	70.86	10	71.15	71.60	0	679	0.00%
2022/07/06	27	70.66	33	70.56	70.50	-6	686	-0.87%
2022/07/05	4	73.63	70	73.68	73.90	-66	690	-9.55%
2022/07/04	11	74.19	65	74.12	74.20	-54	680	-7.93%
2022/07/01	28	75.23	30	74.71	74.10	-2	683	-0.29%
2022/06/30	38	76.44	68	76.42	76.10	-30	678	-4.42%
2022/06/29	7	77.47	2	77.45	77.50	5	671	0.74%
2022/06/28	6	78.05	128	77.99	78.00	-122	674	-18.08%	大賣/鉅額交易
2022/06/27	5	78.08	115	78.29	78.20	-110	683	-16.10%	大賣/鉅額交易
2022/06/24	15	77.83	21	78.23	78.50	-6	691	-0.87%
2022/06/23	32	77.33	126	77.54	77.30	-94	703	-13.36%	大賣/
2022/06/22	75	78.66	5	78.54	78.20	70	706	9.91%
2022/06/21	25	78.30	9	78.40	78.00	16	694	2.31%
2022/06/20	11	78.20	1	78.60	78.00	10	664	1.51%
2022/06/17	85	77.14	263	77.28	77.30	-178	631	-28.17%	大賣/鉅額交易
2022/06/16	14	77.89	31	77.62	77.70	-17	617	-2.75%
2022/06/15	1	78.50	8	78.40	78.50	-7	613	-1.14%
2022/06/14	8	77.33	15	76.76	77.50	-7	608	-1.15%
2022/06/13	3	77.10	52	77.07	77.40	-49	612	-8.00%
2022/06/10	8	77.01	7	76.80	77.10	1	614	0.16%
2022/06/09	5	76.56	8	76.70	76.80	-3	635	-0.47%
2022/06/08	65	75.95	3	76.07	76.50	62	636	9.74%
2022/06/07	5	75.12	0	0.00	75.20	5	642	0.78%
2022/06/06	7	75.06	3	75.10	75.30	4	662	0.60%
2022/06/02	1	74.70	7	74.91	75.10	-6	687	-0.87%
2022/06/01	1	75.00	2	74.75	74.70	-1	706	-0.14%
2022/05/31	7	74.94	9	74.81	74.70	-2	720	-0.28%
2022/05/30	2	75.65	1	75.50	75.20	1	733	0.14%
2022/05/27	2	74.80	1	75.00	74.90	1	737	0.14%
2022/05/26	5	74.84	3	74.90	74.50	2	739	0.27%
2022/05/25	108	74.40	2	74.40	74.50	106	748	14.16%	大買/鉅額交易
2022/05/24	64	73.41	7	73.33	73.20	57	757	7.52%
2022/05/23	51	72.56	1	73.40	73.40	50	760	6.58%
2022/05/20	31	71.85	12	72.08	72.20	19	766	2.48%
2022/05/19	23	72.50	14	72.35	72.40	9	738	1.22%
2022/05/18	0	0.00	28	73.99	74.00	-28	727	-3.85%
2022/05/17	3	74.33	13	74.27	74.40	-10	734	-1.36%
2022/05/16	8	73.59	41	73.64	74.10	-33	743	-4.44%
2022/05/13	25	74.13	24	74.20	74.10	1	748	0.13%
2022/05/12	62	73.59	6	73.40	73.40	56	758	7.39%
2022/05/11	38	74.42	6	74.48	74.20	32	770	4.15%
2022/05/10	45	73.78	73	73.78	74.30	-28	823	-3.40%
2022/05/09	2	74.60	3	74.30	74.10	-1	868	-0.12%
2022/05/06	0	0.00	5	75.22	75.10	-5	870	-0.57%
2022/05/05	78	75.78	11	75.85	76.00	67	881	7.60%
2022/05/04	17	75.12	15	75.05	75.20	2	887	0.23%
2022/05/03	88	74.99	1	75.40	75.00	87	902	9.64%
2022/04/29	43	75.38	28	75.31	75.40	15	906	1.65%
2022/04/28	167	74.61	10	74.53	75.00	157	913	17.19%	大買/鉅額交易
2022/04/27	39	74.07	23	73.85	74.20	16	921	1.74%
2022/04/26	62	75.35	0	0.00	75.20	62	924	6.71%
2022/04/25	0	0.00	16	75.17	75.20	-16	938	-1.71%
2022/04/22	15	76.65	10	76.67	76.70	5	934	0.54%
2022/04/21	0	0.00	6	76.87	76.80	-6	947	-0.63%
2022/04/20	2	77.10	21	77.17	77.10	-19	947	-2.01%
2022/04/19	30	76.71	7	76.66	76.80	23	955	2.41%
2022/04/18	2	76.05	5	76.20	75.90	-3	959	-0.31%
2022/04/15	26	76.00	2	75.95	75.90	24	956	2.51%
2022/04/14	61	76.73	2	76.65	76.70	59	954	6.18%
2022/04/13	2	76.90	4	76.50	76.80	-2	950	-0.21%
2022/04/12	44	76.51	12	76.33	76.50	32	961	3.33%
2022/04/11	15	77.11	25	77.56	77.30	-10	957	-1.04%
2022/04/08	8	78.14	3	77.90	78.30	5	948	0.53%
2022/04/07	51	78.41	8	78.34	77.70	43	948	4.53%
2022/04/06	17	78.96	31	79.18	78.80	-14	955	-1.47%
2022/04/01	19	79.01	32	78.93	79.00	-13	949	-1.37%
2022/03/31	69	78.93	8	78.85	78.80	61	948	6.43%
2022/03/30	37	78.84	15	78.57	79.00	22	940	2.34%
2022/03/29	139	80.09	8	80.16	79.10	131	924	14.18%	大買/鉅額交易
2022/03/28	4	78.83	12	79.60	79.80	-8	905	-0.88%
2022/03/25	88	78.10	5	78.40	78.40	83	882	9.41%
2022/03/24	91	77.12	1	77.00	77.20	90	867	10.38%
2022/03/23	24	76.84	14	77.02	76.70	10	868	1.15%
2022/03/22	3	76.47	3	76.70	76.70	0	861	0.00%
2022/03/21	2	76.30	7	76.31	76.40	-5	859	-0.58%
2022/03/18	16.6	76.14	4	75.90	76.30	12.6	862	1.46%
2022/03/17	20	75.89	3	75.80	75.90	17	865	1.96%
2022/03/16	7	75.47	15	75.09	75.30	-8	858	-0.93%
2022/03/15	19	76.28	5	76.00	75.70	14	850	1.65%
2022/03/14	32	76.23	2	76.65	77.10	30	841	3.56%
2022/03/11	2	75.75	3	75.47	75.20	-1	820	-0.12%
2022/03/10	43	75.40	0	0.00	75.90	43	818	5.26%
2022/03/09	47	73.34	0	0.00	73.40	47	809	5.80%
2022/03/08	14	73.81	8	73.38	74.00	6	789	0.76%
2022/03/07	17	76.36	0	0.00	76.10	17	761	2.23%
2022/03/04	82	78.04	4	78.05	77.70	78	751	10.38%
2022/03/03	3	76.17	9	77.53	77.70	-6	742	-0.81%
2022/03/02	8	76.13	9	76.28	76.10	-1	735	-0.14%
2022/03/01	7	75.69	1	75.00	76.00	6	732	0.82%
2022/02/25	0	0.00	4	75.25	75.00	-4	730	-0.55%
2022/02/24	7	73.96	38	75.30	75.90	-31	718	-4.31%
2022/02/23	0	0.00	3	75.87	76.10	-3	704	-0.43%
2022/02/22	4	75.90	93	75.79	76.10	-89	705	-12.62%
2022/02/21	1	76.40	5	76.52	76.40	-4	700	-0.57%
2022/02/18	1	76.10	5	76.78	76.90	-4	710	-0.56%
2022/02/17	9	76.58	138	76.17	76.50	-129	712	-18.10%	大賣/鉅額交易
2022/02/16	3	75.87	23	75.84	76.50	-20	711	-2.81%
2022/02/15	2	75.45	59	75.62	75.70	-57	708	-8.05%
2022/02/14	25	75.14	17	75.16	75.60	8	715	1.12%
2022/02/11	3	76.30	108	76.54	76.20	-105	716	-14.66%	大賣/鉅額交易
2022/02/10	18	76.56	47	75.71	76.60	-29	703	-4.12%
2022/02/09	124	73.99	28	73.09	74.50	96	648	14.81%	大買/
2022/02/08	16	71.23	15	71.19	71.50	1	606	0.16%
2022/02/07	14	71.05	1	71.00	71.20	13	612	2.12%
2022/01/26	4	70.68	0	0.00	71.20	4	628	0.64%
2022/01/25	4	70.53	94	70.44	70.30	-90	633	-14.20%
2022/01/24	2	71.35	4	70.95	71.60	-2	629	-0.32%
2022/01/21	14	71.87	109	71.63	71.60	-95	635	-14.94%	大賣/
2022/01/20	9	72.58	137	72.46	72.60	-128	638	-20.06%	大賣/鉅額交易
2022/01/19	8	71.63	37	71.52	71.90	-29	637	-4.55%
2022/01/18	2	72.45	13	71.99	72.50	-11	657	-1.67%
2022/01/17	6	71.97	25	71.92	72.00	-19	653	-2.91%
2022/01/14	3	72.47	2	72.70	71.70	1	659	0.15%
2022/01/13	3	71.60	0	0.00	71.70	3	665	0.45%
2022/01/12	6	71.57	5	71.30	71.60	1	675	0.15%
2022/01/11	4	71.15	56	71.17	71.30	-52	669	-7.76%
2022/01/10	1	70.60	0	0.00	70.60	1	667	0.15%
2022/01/07	1	70.60	2	70.45	70.20	-1	677	-0.15%
2022/01/06	18	70.82	0	0.00	70.50	18	695	2.59%
2022/01/05	83	70.95	15	70.98	70.90	68	724	9.38%
2022/01/04	121	70.61	1	70.50	70.80	120	722	16.60%	大買/鉅額交易
2022/01/03	0	0.00	7	71.13	70.80	-7	724	-0.97%
2021/12/30	0	0.00	1	71.60	71.60	-1	743	-0.13%
2021/12/29	3	71.37	0	0.00	71.20	3	748	0.40%
2021/12/28	1	70.10	0	0.00	69.90	1	741	0.13%
2021/12/27	0	0.00	1	70.10	70.10	-1	747	-0.13%
2021/12/24	3	69.50	1	69.60	69.40	2	754	0.27%
2021/12/22	6	69.45	0	0.00	69.30	6	772	0.78%
2021/12/21	0	0.00	1	69.60	69.80	-1	773	-0.13%
2021/12/20	0	0.00	7	70.31	69.80	-7	775	-0.90%
2021/12/17	14	69.71	1	69.60	70.00	13	786	1.65%
2021/12/16	9	68.80	24	68.83	69.10	-15	788	-1.90%
2021/12/15	2	68.45	6	68.43	68.40	-4	807	-0.50%
2021/12/14	37	68.59	12	68.60	68.60	25	813	3.07%
2021/12/13	28	68.81	8	69.10	69.10	20	822	2.43%
2021/12/10	0	0.00	3	67.90	67.90	-3	824	-0.36%
2021/12/09	0	0.00	2	68.10	68.10	-2	828	-0.24%
2021/12/08	0	0.00	12	67.98	68.10	-12	836	-1.43%
2021/12/07	0	0.00	4	68.03	68.00	-4	845	-0.47%
2021/12/06	1	68.40	2	68.30	68.40	-1	848	-0.12%
2021/12/02	4	67.40	8	67.43	67.40	-4	866	-0.46%
2021/12/01	5	67.48	0	0.00	67.70	5	886	0.56%
2021/11/30	26	67.16	1	68.00	67.00	25	897	2.78%
2021/11/29	2	66.90	2	66.90	66.90	0	897	0.00%
2021/11/26	0	0.00	17	67.76	68.00	-17	918	-1.85%
2021/11/25	3	67.70	130	67.72	67.70	-127	917	-13.84%	大賣/鉅額交易
2021/11/24	1	67.90	34	67.99	67.90	-33	923	-3.57%
2021/11/23	0	0.00	14	67.96	68.30	-14	929	-1.51%
2021/11/22	8	68.00	0	0.00	68.10	8	934	0.86%
2021/11/19	5	67.90	1	67.70	67.60	4	938	0.43%
2021/11/18	7	68.07	14	67.91	67.80	-7	938	-0.75%
2021/11/17	5	68.22	25	68.06	68.10	-20	937	-2.13%
2021/11/16	1	68.40	37	68.64	68.60	-36	939	-3.83%
2021/11/15	3	68.80	9	68.91	68.90	-6	944	-0.63%
2021/11/12	13	69.00	7	68.76	68.80	6	960	0.62%
2021/11/11	18	68.68	12	68.73	68.90	6	967	0.62%
2021/11/10	0	0.00	192	68.03	67.80	-192	970	-19.79%	大賣/鉅額交易
2021/11/09	20	68.00	12	68.06	68.20	8	970	0.82%
2021/11/08	4	67.88	20	67.92	68.00	-16	969	-1.65%
2021/11/05	0	0.00	76	67.27	67.50	-76	998	-7.61%
2021/11/04	0	0.00	30	67.51	67.50	-30	1,013	-2.96%
2021/11/03	21	67.59	15	67.88	67.70	6	1,023	0.59%
2021/11/02	3	66.53	7	66.47	66.40	-4	1,012	-0.40%
2021/11/01	39	66.16	30	65.86	66.20	9	1,021	0.88%
2021/10/29	5	64.62	50	65.15	65.10	-45	1,033	-4.35%
2021/10/28	2	64.60	91	64.48	64.50	-89	1,057	-8.41%
2021/10/27	5	64.98	46	64.75	64.90	-41	1,099	-3.73%
2021/10/26	48	65.34	683	65.22	65.30	-635	1,175	-54.02%	大賣/鉅額交易
2021/10/25	70	65.48	44	65.51	65.60	26	1,160	2.24%
2021/10/22	18.7	66.27	5	66.12	65.10	13.7	1,168	1.17%
2021/10/21	203	66.35	6	67.00	66.00	197	1,184	16.64%	大買/鉅額交易
2021/10/20	5	66.66	68	66.72	66.50	-63	1,190	-5.29%
2021/10/19	92	66.70	15	66.79	67.40	77	1,194	6.44%
2021/10/18	2	65.90	3	66.00	66.30	-1	1,206	-0.08%
2021/10/15	74	66.46	27	66.41	66.50	47	1,224	3.84%
2021/10/14	14	65.81	24	66.01	66.30	-10	1,224	-0.82%
2021/10/13	6	66.55	55	66.50	66.80	-49	1,218	-4.02%
2021/10/12	108	68.04	15	67.80	68.30	93	1,207	7.70%	大買/
2021/10/08	107	69.06	0	0.00	69.00	107	1,205	8.87%	大買/鉅額交易
2021/10/07	5	68.18	703	68.15	68.30	-698	1,213	-57.52%	大賣/鉅額交易
2021/10/06	6	67.98	2	68.15	68.70	4	1,205	0.33%
2021/10/05	0	0.00	6	68.35	68.60	-6	1,222	-0.49%
2021/10/04	2	69.80	16	69.21	69.00	-14	1,238	-1.13%
2021/10/01	116	69.79	10	69.53	69.50	106	1,259	8.42%	大買/鉅額交易
2021/09/30	2	70.75	5	70.48	70.90	-3	1,301	-0.23%
2021/09/29	0	0.00	350	70.04	70.60	-350	1,330	-26.30%	大賣/鉅額交易
2021/09/28	1	71.30	3	71.40	71.30	-2	1,348	-0.15%
2021/09/27	0	0.00	1	71.20	71.50	-1	1,394	-0.07%
2021/09/24	127	71.77	0	0.00	71.40	127	1,403	9.05%	大買/鉅額交易
2021/09/23	80	70.64	495	70.52	71.00	-415	1,401	-29.62%	大賣/鉅額交易
2021/09/22	5	70.12	807	70.04	70.70	-802	1,399	-57.31%	大賣/鉅額交易
2021/09/17	11	71.23	211	71.02	71.40	-200	1,393	-14.36%	大賣/鉅額交易
2021/09/16	46	70.95	271	70.74	71.10	-225	1,397	-16.10%	大賣/鉅額交易
2021/09/15	6	71.35	327	71.08	71.40	-321	1,400	-22.93%	大賣/鉅額交易
2021/09/14	6	71.67	4	71.65	71.90	2	1,404	0.14%
2021/09/13	11	71.44	1	71.50	71.50	10	1,433	0.70%
2021/09/10	164	71.90	3	71.87	72.00	161	1,451	11.10%	大買/鉅額交易
2021/09/09	22	71.55	1	71.90	71.90	21	1,456	1.44%
2021/09/08	11	71.62	1	72.30	71.50	10	1,475	0.68%
2021/09/07	30	72.69	0	0.00	73.00	30	1,488	2.02%
2021/09/06	40	73.55	6	73.20	73.20	34	1,510	2.25%
2021/09/03	16	74.43	0	0.00	74.20	16	1,495	1.07%
2021/09/02	5	74.08	2	74.35	74.00	3	1,488	0.20%
2021/09/01	0	0.00	59	74.36	74.40	-59	1,486	-3.97%
2021/08/31	77	74.62	82	74.73	74.80	-5	1,463	-0.34%
2021/08/30	28	74.89	63	74.69	75.00	-35	1,476	-2.37%
2021/08/27	74	74.65	105	74.66	74.60	-31	1,480	-2.09%	大賣/
2021/08/26	16	74.91	90	74.70	75.00	-74	1,493	-4.95%
2021/08/25	14	75.26	17	75.05	75.00	-3	1,528	-0.20%
2021/08/24	62	75.42	18	75.23	75.10	44	1,540	2.86%
2021/08/23	15	75.49	11	75.31	75.40	4	1,546	0.26%
2021/08/20	5	73.62	0	0.00	74.00	5	1,552	0.32%
2021/08/19	36	74.91	20	74.46	74.50	16	1,563	1.02%
2021/08/18	36	74.17	6	74.88	75.40	30	1,558	1.93%
2021/08/17	87	76.61	31	75.83	75.30	56	1,545	3.62%
2021/08/16	77	76.32	17	75.68	75.60	60	1,535	3.91%
2021/08/13	42	77.69	37	77.22	77.00	5	1,522	0.33%
2021/08/12	41	77.94	27	77.64	77.80	14	1,522	0.92%
2021/08/11	9	77.73	12	78.49	77.50	-3	1,537	-0.20%
2021/08/10	78	78.75	13	78.45	78.40	65	1,544	4.21%
2021/08/09	93	79.32	15	78.85	78.60	78	1,584	4.92%
2021/08/06	10	79.86	6	79.67	79.70	4	1,583	0.25%
2021/08/05	128	79.63	1	79.70	80.00	127	1,592	7.97%	大買/鉅額交易
2021/08/04	45	80.08	12	79.91	80.00	33	1,636	2.02%
2021/08/03	11	80.00	1	79.80	80.80	10	1,651	0.61%
2021/08/02	71	79.09	20	79.29	79.60	51	1,631	3.13%
2021/07/30	28	76.45	91	77.99	78.00	-63	1,600	-3.94%
2021/07/29	49	74.82	13	74.85	75.00	36	1,541	2.34%
2021/07/28	44	74.47	15	74.30	74.30	29	1,543	1.88%
2021/07/27	92	74.96	16	74.84	75.00	76	1,580	4.81%
2021/07/26	50	74.31	22	74.29	74.30	28	1,585	1.77%
2021/07/23	3	73.60	10	73.43	73.80	-7	1,587	-0.44%
2021/07/22	150	73.99	10	74.41	74.20	140	1,612	8.68%	大買/鉅額交易
2021/07/21	0.7	74.50	19	74.79	74.50	-18.3	1,625	-1.12%
2021/07/20	9	75.20	10	74.77	74.80	-1	1,642	-0.06%
2021/07/19	3	74.90	7	74.94	75.50	-4	1,658	-0.24%
2021/07/16	10	74.43	9	74.88	75.00	1	1,734	0.06%
2021/07/15	2	73.70	7	73.37	73.80	-5	1,818	-0.28%
2021/07/14	14	73.66	34	73.63	73.70	-20	1,839	-1.09%
2021/07/13	0	0.00	68	74.42	74.80	-68	1,877	-3.62%
2021/07/12	37	74.01	16	74.34	75.10	21	1,894	1.11%
2021/07/09	6	75.47	1	74.80	74.90	5	1,956	0.26%
2021/07/08	38	75.12	17	75.15	75.10	21	1,993	1.05%
2021/07/07	33	77.37	3	77.40	77.20	30	2,094	1.43%
2021/07/06	10	78.14	2	78.40	78.00	8	2,087	0.38%
2021/07/05	9	78.42	6	78.07	78.40	3	2,066	0.15%
2021/07/02	13	78.08	31	77.99	77.60	-18	2,045	-0.88%
2021/07/01	17	77.11	1	76.90	76.90	16	2,011	0.80%
2021/06/30	6	76.42	43	76.23	76.90	-37	2,012	-1.84%
2021/06/29	5	77.20	6	76.83	76.60	-1	2,028	-0.05%
2021/06/28	16	76.61	1	76.10	77.00	15	2,056	0.73%
2021/06/25	11	76.07	36	75.92	76.00	-25	2,064	-1.21%
2021/06/24	22	75.95	2	75.90	76.00	20	2,063	0.97%
2021/06/23	7	76.03	9	76.31	76.20	-2	2,050	-0.10%
2021/06/22	29	75.44	3	75.60	76.00	26	2,043	1.27%
2021/06/21	4	74.40	2	74.05	74.80	2	2,019	0.10%
2021/06/18	11	74.78	3	74.83	74.70	8	2,003	0.40%
2021/06/17	38	74.17	7	74.43	74.30	31	2,003	1.55%
2021/06/16	24	74.51	30	74.03	74.30	-6	1,994	-0.30%
2021/06/15	38	72.97	10	73.02	73.70	28	1,980	1.41%
2021/06/11	1	70.90	11	70.97	71.00	-10	1,971	-0.51%
2021/06/10	10	70.86	8	70.80	71.20	2	1,978	0.10%
2021/06/09	1	70.70	1	70.70	71.00	0	1,991	0.00%
2021/06/08	0	0.00	4	70.78	70.90	-4	1,999	-0.20%
2021/06/07	1	70.50	0	0.00	71.30	1	2,021	0.05%
2021/06/04	11	71.55	5	71.78	71.80	6	2,039	0.29%
2021/06/03	2	71.70	36	71.46	72.00	-34	2,062	-1.65%
2021/06/02	47	71.13	102	71.38	72.90	-55	2,092	-2.63%	大賣/
2021/06/01	11	70.55	109	70.42	70.80	-98	2,082	-4.71%	大賣/
2021/05/31	8	70.89	1	70.80	70.70	7	2,088	0.34%
2021/05/28	19	70.49	8	70.63	70.50	11	2,099	0.52%
2021/05/27	6	70.57	8	70.20	70.10	-2	2,141	-0.09%
2021/05/25	0	0.00	38	70.81	71.00	-38	2,166	-1.75%
2021/05/24	5	69.86	8	70.05	70.10	-3	2,181	-0.14%
2021/05/21	0	0.00	6	69.97	70.20	-6	2,188	-0.27%
2021/05/20	25	69.62	59	69.73	69.80	-34	2,223	-1.53%
2021/05/19	7	70.00	28	69.81	69.60	-21	2,218	-0.95%
2021/05/18	8	68.31	15	68.91	69.80	-7	2,207	-0.32%
2021/05/17	3	67.20	10	66.90	66.10	-7	2,181	-0.32%
2021/05/14	24	70.30	26	69.98	69.40	-2	2,127	-0.09%
2021/05/13	34	68.24	44	69.39	69.20	-10	2,123	-0.47%
2021/05/12	25	71.73	43	69.31	69.80	-18	2,095	-0.86%
2021/05/11	311	73.69	66	74.01	73.40	245	2,030	12.06%	大買/鉅額交易
2021/05/10	20	75.41	3	75.70	76.10	17	1,995	0.85%
2021/05/07	8	74.51	27	74.14	74.90	-19	1,994	-0.95%
2021/05/06	140	73.77	43	74.79	73.40	97	1,979	4.90%	大買/
2021/05/05	227	75.06	17	74.99	75.20	210	1,955	10.74%	大買/鉅額交易
2021/05/04	266	74.65	95	75.35	74.70	171	1,957	8.74%	大買/鉅額交易
2021/05/03	57	77.41	66	77.47	77.00	-9	1,902	-0.47%
2021/04/29	354	78.33	19	78.12	78.60	335	1,871	17.90%	大買/鉅額交易
2021/04/28	43	78.24	29	77.90	78.40	14	1,846	0.76%
2021/04/27	86	78.42	8	78.50	78.00	78	1,821	4.28%
2021/04/26	308	79.31	15	79.11	79.50	293	1,794	16.33%	大買/鉅額交易
2021/04/23	13	79.29	17	79.70	79.90	-4	1,758	-0.23%
2021/04/22	44	81.06	35	80.77	80.20	9	1,742	0.52%
2021/04/21	69	81.07	7	80.30	81.70	62	1,655	3.74%
2021/04/20	26	76.10	4	76.73	77.10	22	1,558	1.41%
2021/04/19	42	77.22	4	77.53	77.50	38	1,542	2.46%
2021/04/16	23	75.99	2	76.10	75.70	21	1,500	1.40%
2021/04/15	32	76.12	33	77.15	75.00	-1	1,471	-0.07%
2021/04/14	33	74.89	45	74.25	75.20	-12	1,395	-0.86%
2021/04/13	25	75.09	38	74.63	75.00	-13	1,346	-0.97%
2021/04/12	34	71.33	0	0.00	71.30	34	1,229	2.76%
2021/04/09	7	69.76	2	70.50	69.50	5	1,221	0.41%
2021/04/08	7	69.53	0	0.00	69.60	7	1,211	0.58%
2021/04/07	3	68.83	1	69.50	69.50	2	1,207	0.17%
2021/04/06	0	0.00	1	68.90	68.90	-1	1,205	-0.08%
2021/04/01	2	68.95	8	68.78	69.10	-6	1,200	-0.50%
2021/03/31	1	67.10	15	68.92	69.20	-14	1,168	-1.20%
2021/03/30	13	67.29	8	66.94	67.30	5	1,137	0.44%
2021/03/26	3	67.37	0	0.00	67.30	3	1,110	0.27%
2021/03/25	1	67.50	0	0.00	67.50	1	1,109	0.09%
2021/03/24	3	67.93	17.6	67.64	67.90	-14.6	1,100	-1.33%
2021/03/23	19	68.13	22	67.65	67.70	-3	1,091	-0.27%
2021/03/22	20	68.01	2	68.00	68.00	18	1,084	1.66%
2021/03/19	15	68.18	13	67.93	68.30	2	1,073	0.19%
2021/03/18	2	68.05	1	68.00	68.00	1	1,061	0.09%
2021/03/17	1	67.00	8	67.24	67.90	-7	1,050	-0.67%
2021/03/16	1	67.70	9	67.10	67.20	-8	1,033	-0.77%
2021/03/15	1	67.60	8	67.43	67.70	-7	1,024	-0.68%
2021/03/12	2	67.20	7	67.36	67.60	-5	1,018	-0.49%
2021/03/11	42	67.39	0	0.00	67.40	42	1,012	4.15%
2021/03/10	17	67.05	3	67.20	67.30	14	992	1.41%
2021/03/09	0	0.00	3	65.63	66.10	-3	957	-0.31%
2021/03/08	3	66.30	23	66.47	66.50	-20	932	-2.14%
2021/03/05	6	64.70	4	65.00	64.70	2	893	0.22%
2021/03/04	493	64.87	8	65.00	64.70	485	886	54.73%	大買/鉅額交易
2021/03/03	0	0.00	1	64.30	64.60	-1	871	-0.11%
2021/03/02	3	64.53	1	64.90	64.60	2	859	0.23%
2021/02/26	36	63.36	1	63.10	63.50	35	810	4.32%
2021/02/25	57	62.92	110	62.68	63.20	-53	796	-6.66%	大賣/
2021/02/24	4	62.48	0	0.00	62.20	4	767	0.52%
2021/02/23	6	62.70	75	62.66	62.90	-69	742	-9.29%
2021/02/22	22	62.85	102	62.56	62.90	-80	739	-10.82%	大賣/
2021/02/19	6	60.92	32	60.82	61.20	-26	705	-3.69%
2021/02/18	3	60.87	0	0.00	61.00	3	713	0.42%
2021/02/17	16	60.54	18	60.53	60.60	-2	712	-0.28%
2021/02/05	4	59.60	1	59.50	59.60	3	705	0.43%
2021/02/04	76	58.96	0	0.00	59.50	76	707	10.75%
2021/02/03	0	0.00	1	58.10	58.30	-1	708	-0.14%
2021/02/02	5	58.04	6	57.95	58.00	-1	727	-0.14%
2021/02/01	0	0.00	1	56.80	57.30	-1	729	-0.14%
2021/01/29	0	0.00	28	57.39	56.80	-28	743	-3.77%
2021/01/28	0	0.00	119	57.51	57.40	-119	729	-16.32%	大賣/鉅額交易
2021/01/26	0	0.00	268	57.98	57.80	-268	739	-36.22%	大賣/鉅額交易
2021/01/25	0	0.00	1	58.20	58.70	-1	725	-0.14%
2021/01/21	0	0.00	49	58.34	58.20	-49	741	-6.61%
2021/01/20	0	0.00	15	58.08	58.00	-15	749	-2.00%
2021/01/19	0	0.00	26	59.05	59.10	-26	751	-3.46%
2021/01/18	0	0.00	1	58.90	58.90	-1	752	-0.13%
2021/01/15	0	0.00	26	59.70	59.60	-26	754	-3.44%
2021/01/14	0	0.00	55	60.14	60.30	-55	759	-7.24%
2021/01/13	9	60.20	1	60.20	60.20	8	756	1.06%
2021/01/12	2	60.40	60	60.26	60.00	-58	749	-7.74%
2021/01/08	0	0.00	1	61.10	61.10	-1	722	-0.14%
2021/01/07	1	61.30	1	61.20	61.20	0	716	0.00%
2021/01/06	17	61.47	0	0.00	60.90	17	708	2.40%
2021/01/05	0	0.00	15	61.60	61.70	-15	696	-2.15%
2021/01/04	24	61.90	14	61.72	61.70	10	686	1.46%
2020/12/30	0	0.00	1	60.40	60.40	-1	646	-0.15%
2020/12/28	1	59.70	0	0.00	60.00	1	635	0.16%
2020/12/24	3	58.50	0	0.00	58.60	3	626	0.48%
2020/12/22	6	59.00	1	58.20	58.20	5	627	0.80%
2020/12/21	4	58.60	0	0.00	58.90	4	636	0.63%
2020/12/18	1	58.40	29	58.41	58.40	-28	636	-4.40%
2020/12/16	18	58.70	0	0.00	58.50	18	646	2.78%
2020/12/15	27	58.34	0	0.00	58.30	27	647	4.17%
2020/12/11	3	58.80	0	0.00	58.50	3	646	0.46%
2020/12/10	113	59.12	1	59.00	59.00	112	645	17.35%	大買/鉅額交易
2020/12/09	22	59.23	0	0.00	59.00	22	648	3.39%
2020/12/08	39	58.74	0	0.00	59.30	39	660	5.91%
2020/12/03	0	0.00	2	59.45	59.50	-2	661	-0.30%
2020/12/02	0	0.00	3	59.60	59.70	-3	668	-0.45%
2020/12/01	23	59.95	21	59.80	60.00	2	671	0.30%
2020/11/30	2	60.00	28	60.16	60.20	-26	667	-3.89%
2020/11/27	59	59.12	0	0.00	59.40	59	655	9.01%
2020/11/26	42	59.03	0	0.00	59.00	42	658	6.38%
2020/11/24	24	59.43	30	59.29	59.30	-6	675	-0.89%
2020/11/19	10	59.99	0	0.00	59.90	10	744	1.34%
2020/11/17	42	60.16	0	0.00	60.40	42	772	5.44%
2020/11/13	24	60.10	0	0.00	60.00	24	831	2.89%
2020/11/12	0.2	60.60	0	0.00	60.60	0.2	834	0.03%
2020/11/11	56	60.49	0	0.00	60.70	56	841	6.65%
2020/11/10	256	60.34	0	0.00	60.40	256	835	30.66%	大買/鉅額交易
2020/11/09	18	59.72	0	0.00	59.70	18	854	2.11%
2020/11/06	239	59.51	0	0.00	59.70	239	852	28.03%	大買/鉅額交易
2020/11/05	1	58.80	0	0.00	58.80	1	852	0.12%
2020/11/04	206	58.71	55	58.69	58.90	151	854	17.66%	大買/鉅額交易
2020/11/03	22	58.89	0	0.00	58.80	22	849	2.59%
2020/11/02	17	58.25	21	58.19	58.40	-4	851	-0.47%
2020/10/30	1	58.90	20	58.69	58.40	-19	848	-2.24%
2020/10/28	1	58.70	0	0.00	59.00	1	839	0.12%
2020/10/26	10	57.63	43	57.56	57.60	-33	821	-4.02%
2020/10/23	21	57.90	31	57.68	57.80	-10	831	-1.20%
2020/10/22	10	57.19	10	57.80	58.50	0	839	0.00%
2020/10/21	15	56.37	9	56.30	56.40	6	831	0.72%
2020/10/20	0	0.00	1.9	56.09	55.90	-1.9	842	-0.22%
2020/10/16	0	0.00	1	56.30	56.20	-1	860	-0.12%
2020/10/15	100	56.33	0	0.00	56.40	100	876	11.41%
2020/10/08	12	56.50	0	0.00	56.50	12	984	1.22%
2020/10/07	23	56.20	0	0.00	56.20	23	1,000	2.30%
2020/10/06	103	56.15	0	0.00	56.20	103	1,026	10.03%	大買/鉅額交易
2020/10/05	60	55.27	0	0.00	55.30	60	1,037	5.78%
2020/09/28	0	0.00	0.1	54.70	54.70	-0.1	1,094	-0.01%
2020/09/18	62	56.81	0	0.00	57.00	62	1,123	5.52%
2020/09/17	0	0.00	16	56.30	56.30	-16	1,123	-1.42%
2020/09/15	0	0.00	5	56.06	56.10	-5	1,147	-0.44%
2020/09/11	0	0.00	44	55.85	55.60	-44	1,174	-3.75%
2020/09/03	200	58.85	0	0.00	59.00	200	1,181	16.93%	大買/鉅額交易
2020/09/02	201	58.70	0	0.00	59.00	201	1,185	16.95%	大買/鉅額交易
2020/09/01	272	58.91	0	0.00	59.30	272	1,184	22.97%	大買/鉅額交易
2020/08/31	134	58.74	0	0.00	58.80	134	1,183	11.32%	大買/鉅額交易
2020/08/28	0	0.00	30	59.62	59.60	-30	1,176	-2.55%
2020/08/25	306	57.57	0	0.00	57.90	306	1,112	27.50%	大買/鉅額交易
2020/08/24	300	57.50	0	0.00	57.50	300	1,106	27.11%	大買/鉅額交易
2020/08/21	17	57.60	0	0.00	57.30	17	1,089	1.56%
2020/08/20	26	57.33	0	0.00	57.60	26	1,074	2.42%
2020/08/17	218	57.09	0	0.00	57.00	218	1,002	21.76%	大買/鉅額交易
2020/08/06	11	54.08	0	0.00	54.40	11	1,037	1.06%
2020/07/31	338	53.54	0	0.00	53.50	338	1,072	31.52%	大買/鉅額交易
2020/07/27	1	53.40	1	53.30	53.30	0	1,142	0.00%
2020/07/24	0	0.00	45	53.89	53.50	-45	1,186	-3.79%
2020/07/23	0	0.00	6	54.10	54.80	-6	1,191	-0.50%
2020/07/22	1	54.00	41	53.85	53.70	-40	1,195	-3.35%
2020/07/21	3	53.40	11	53.60	53.30	-8	1,194	-0.67%
2020/07/20	1	54.10	25	53.58	53.50	-24	1,189	-2.02%
2020/07/17	0	0.00	14	54.30	54.20	-14	1,191	-1.18%
2020/07/16	1	55.20	31	55.00	54.70	-30	1,199	-2.50%
2020/07/15	34	58.00	30	57.96	58.00	4	1,161	0.34%
2020/07/14	0	0.00	52	58.14	57.80	-52	1,126	-4.62%
2020/07/13	0	0.00	14	57.90	58.50	-14	1,115	-1.26%
2020/06/30	0	0.00	23	54.90	54.90	-23	1,072	-2.14%
2020/06/24	0	0.00	0.6	55.40	55.40	-0.6	1,090	-0.05%
2020/06/18	13	54.45	0	0.00	54.40	13	1,110	1.17%
2020/06/16	5	55.00	0	0.00	55.00	5	1,125	0.44%
2020/06/15	0	0.00	1	54.60	54.20	-1	1,176	-0.08%
2020/06/12	0	0.00	7	54.50	54.80	-7	1,220	-0.57%
2020/06/10	0	0.00	11	56.20	57.00	-11	1,266	-0.87%
2020/06/09	5	56.10	3	56.30	56.30	2	1,340	0.15%
2020/06/05	0	0.00	11	55.79	55.90	-11	1,367	-0.80%
2020/06/03	1	55.10	0	0.00	55.10	1	1,391	0.07%
2020/06/02	0	0.00	1	55.40	54.90	-1	1,393	-0.07%
2020/05/29	0	0.00	3	54.50	53.50	-3	1,387	-0.22%
2020/05/28	0	0.00	1	55.10	54.50	-1	1,380	-0.07%
2020/05/27	0	0.00	6	54.62	54.80	-6	1,387	-0.43%
2020/05/25	0	0.00	1	54.40	54.50	-1	1,393	-0.07%
2020/05/22	0	0.00	20	54.31	54.20	-20	1,393	-1.43%
2020/05/21	0	0.00	1	54.90	55.00	-1	1,392	-0.07%
2020/05/20	0	0.00	11	55.10	54.60	-11	1,383	-0.80%
2020/05/18	0	0.00	1	53.70	54.10	-1	1,344	-0.07%
2020/05/14	0	0.00	1	54.70	54.00	-1	1,335	-0.07%
2020/05/12	0	0.00	1	54.70	55.00	-1	1,308	-0.08%
2020/05/08	18	54.26	1	54.60	54.00	17	1,289	1.32%
2020/05/07	0	0.00	9	53.89	54.20	-9	1,277	-0.70%
2020/05/06	19	53.96	0	0.00	53.60	19	1,281	1.48%
2020/05/05	0	0.00	1	54.00	54.30	-1	1,284	-0.08%
2020/05/04	0	0.00	10	54.36	54.20	-10	1,270	-0.79%
2020/04/29	0	0.00	1	51.70	53.20	-1	1,236	-0.08%
2020/04/28	0	0.00	72	51.21	51.30	-72	1,200	-6.00%
2020/04/27	0	0.00	9	50.60	50.60	-9	1,223	-0.74%
2020/04/24	0	0.00	24	49.62	50.00	-24	1,222	-1.96%
2020/04/22	0	0.00	6	49.38	49.60	-6	1,229	-0.49%
2020/04/21	0	0.00	40	50.02	49.85	-40	1,236	-3.23%
2020/04/20	2	50.60	17	50.88	50.60	-15	1,272	-1.18%
2020/04/17	0	0.00	47	51.70	51.30	-47	1,278	-3.68%
2020/04/16	38	51.35	42	51.34	51.30	-4	1,286	-0.31%
2020/04/15	6	51.10	109	51.62	52.00	-103	1,287	-8.00%	大賣/鉅額交易
2020/04/14	0	0.00	70	50.91	51.00	-70	1,276	-5.48%
2020/04/13	0	0.00	21	50.19	50.10	-21	1,276	-1.64%
2020/04/10	8	50.80	21	50.81	50.80	-13	1,284	-1.01%
2020/04/09	0	0.00	101	50.91	50.90	-101	1,306	-7.73%	大賣/鉅額交易
2020/04/08	0	0.00	114	50.04	50.20	-114	1,302	-8.75%	大賣/鉅額交易
2020/04/07	9	49.54	210	49.67	49.50	-201	1,291	-15.56%	大賣/鉅額交易
2020/04/06	0	0.00	114	48.74	49.00	-114	1,287	-8.85%	大賣/鉅額交易
2020/04/01	6	49.05	52	49.06	49.20	-46	1,278	-3.60%
2020/03/31	11	49.32	29	48.95	49.45	-18	1,279	-1.41%
2020/03/30	20	48.33	8	47.33	48.45	12	1,276	0.94%
2020/03/27	43	48.51	77	48.46	48.00	-34	1,299	-2.62%
2020/03/26	56	47.26	17	47.44	47.70	39	1,282	3.04%
2020/03/25	7	47.56	19	47.61	47.45	-12	1,314	-0.91%
2020/03/24	18	45.82	0	0.00	45.55	18	1,302	1.38%
2020/03/23	0	0.00	2	41.43	43.00	-2	1,291	-0.15%
2020/03/20	19	42.75	61	43.63	44.10	-42	1,308	-3.21%
2020/03/19	12	42.35	3	43.00	40.50	9	1,286	0.70%
2020/03/18	32	44.26	25	44.66	44.00	7	1,240	0.56%
2020/03/17	8	46.33	15	46.12	46.00	-7	1,203	-0.58%
2020/03/16	66	49.33	18	48.88	48.00	48	1,192	4.02%
2020/03/13	0	0.00	29	49.15	50.10	-29	1,163	-2.49%
2020/03/12	5	56.92	0	0.00	53.90	5	1,077	0.46%
2020/03/10	16	55.89	3	56.97	57.00	13	1,038	1.25%
2020/03/09	41	58.86	0	0.00	57.30	41	1,017	4.03%
2020/03/06	37	59.89	13	59.95	59.60	24	1,001	2.40%
2020/03/05	38	60.23	0	0.00	60.30	38	995	3.82%
2020/03/04	17	59.72	7	59.64	59.70	10	992	1.01%
2020/03/03	25	59.70	0	0.00	59.80	25	997	2.51%
2020/03/02	55	58.77	20	58.80	58.60	35	997	3.51%
2020/02/27	90	59.55	2	59.70	59.10	88	986	8.92%
2020/02/26	35	59.54	3	59.63	59.70	32	983	3.25%
2020/02/25	17	59.65	9	59.71	59.90	8	981	0.82%
2020/02/24	74	59.94	6	60.00	60.00	68	985	6.90%
2020/02/21	30	60.63	1	60.60	60.60	29	994	2.92%
2020/02/20	43	60.29	0	0.00	60.70	43	1,001	4.30%
2020/02/19	22	60.20	10	60.07	60.00	12	1,010	1.19%
2020/02/18	47	59.97	0	0.00	60.00	47	1,016	4.62%
2020/02/17	70	60.27	1	60.30	60.20	69	1,035	6.66%
2020/02/14	68	60.69	0	0.00	60.90	68	1,077	6.31%
2020/02/13	86	60.59	5	60.70	60.70	81	1,073	7.54%
2020/02/12	75	60.31	0	0.00	60.60	75	1,069	7.01%
2020/02/11	2	60.20	3	60.40	60.40	-1	1,061	-0.09%
2020/02/10	1	59.50	1	59.50	59.90	0	1,058	0.00%
2020/02/07	1	61.00	32	60.35	60.30	-31	1,059	-2.93%
2020/02/06	0	0.00	1	59.30	61.10	-1	1,057	-0.09%
2020/02/05	1	59.80	0	0.00	59.30	1	1,039	0.10%
2020/02/04	5	59.18	0	0.00	59.20	5	1,031	0.48%
2020/01/30	12	60.53	47	60.65	59.40	-35	1,004	-3.48%
2020/01/20	6	64.10	2	64.00	64.10	4	971	0.41%
2020/01/16	61	64.82	1	64.60	64.90	60	964	6.22%
2020/01/15	83	64.92	1	65.20	64.60	82	958	8.55%
2020/01/14	126	64.97	0	0.00	65.20	126	951	13.24%	大買/鉅額交易
2020/01/13	1	63.40	1	63.40	63.70	0	913	0.00%
2020/01/10	2	63.00	0	0.00	63.00	2	922	0.22%
2020/01/09	3	62.00	8	62.00	62.00	-5	917	-0.54%
2020/01/08	85	61.73	25	61.64	61.90	60	917	6.54%
2020/01/07	0	0.00	2	62.15	61.90	-2	914	-0.22%
2020/01/06	13	62.19	11	62.16	62.20	2	915	0.22%
2020/01/03	2	62.80	0	0.00	63.00	2	909	0.22%
2020/01/02	0	0.00	1	62.00	62.30	-1	894	-0.11%
2019/12/31	2	62.00	1	61.90	62.00	1	920	0.11%
2019/12/30	1	61.80	1	61.80	61.80	0	919	0.00%
2019/12/27	3	61.40	0	0.00	61.50	3	911	0.33%
2019/12/26	1	61.40	1	61.70	61.40	0	903	0.00%
2019/12/25	1	62.10	0	0.00	62.10	1	899	0.11%
2019/12/24	22	61.62	0	0.00	62.10	22	897	2.45%
2019/12/23	0	0.00	2	60.55	61.10	-2	867	-0.23%
2019/12/20	34	60.61	0	0.00	60.40	34	863	3.94%
2019/12/19	32	60.16	1	60.00	60.20	31	825	3.76%
2019/12/18	42	59.88	17	59.90	60.00	25	819	3.05%
2019/12/17	3	60.10	1	59.60	60.10	2	827	0.24%
2019/12/16	2	59.60	3	59.77	59.60	-1	810	-0.12%
2019/12/12	1	60.30	1	60.30	59.90	0	830	0.00%
2019/12/11	63	59.54	16	59.74	60.10	47	850	5.52%
2019/12/10	95	58.95	2	58.90	58.90	93	827	11.24%
2019/12/09	59	58.98	6	58.88	58.90	53	837	6.33%
2019/12/06	110	59.01	1	59.10	58.80	109	856	12.73%	大買/鉅額交易
2019/12/05	9	58.68	31	58.47	59.10	-22	876	-2.51%
2019/12/03	0	0.00	4	58.18	58.60	-4	905	-0.44%
2019/12/02	0	0.00	8	58.60	58.60	-8	913	-0.88%
2019/11/29	0	0.00	1	59.10	58.70	-1	965	-0.10%
2019/11/28	0	0.00	3	58.80	58.90	-3	966	-0.31%
2019/11/27	2	58.80	1	58.90	58.70	1	973	0.10%
2019/11/26	23	58.72	10	58.90	58.90	13	978	1.33%
2019/11/25	11	58.57	0	0.00	58.60	11	998	1.10%
2019/11/22	0	0.00	1	58.60	58.80	-1	1,008	-0.10%
2019/11/21	7	58.36	2	58.70	58.30	5	1,034	0.48%
2019/11/20	1	58.70	0	0.00	58.80	1	1,088	0.09%
2019/11/19	1	58.40	7	58.90	58.60	-6	1,083	-0.55%
2019/11/18	8	58.30	0	0.00	58.40	8	1,093	0.73%
2019/11/15	5	57.74	0	0.00	57.60	5	1,074	0.47%
2019/11/14	21	57.96	0	0.00	58.00	21	1,071	1.96%
2019/11/13	172	57.17	0	0.00	57.70	172	1,057	16.27%	大買/鉅額交易
2019/11/12	39	54.92	33	54.83	54.80	6	1,017	0.59%
2019/11/11	46	54.43	0	0.00	54.30	46	1,024	4.49%
2019/11/08	66	54.57	0	0.00	54.80	66	1,027	6.42%
2019/11/07	4	54.40	0	0.00	54.40	4	1,031	0.39%
2019/11/06	8	54.90	0	0.00	55.00	8	1,037	0.77%
2019/11/05	1	55.30	0	0.00	55.30	1	1,033	0.10%
2019/11/01	4	54.78	0	0.00	54.70	4	1,045	0.38%
2019/10/31	1	55.00	0	0.00	55.00	1	1,053	0.09%
2019/10/30	0	0.00	33	55.01	55.00	-33	1,056	-3.12%
2019/10/29	13	55.19	0	0.00	55.00	13	1,064	1.22%
2019/10/28	55	55.14	49	55.11	55.10	6	1,064	0.56%
2019/10/25	51	54.84	10	55.10	55.10	41	1,070	3.83%
2019/10/24	57	55.10	2	55.40	55.20	55	1,072	5.13%
2019/10/23	17	54.76	5	54.98	54.30	12	1,073	1.12%
2019/10/22	34	54.74	1	55.20	54.80	33	1,090	3.03%
2019/10/21	6	54.88	1	53.80	55.10	5	1,091	0.46%
2019/10/18	125	53.79	17	53.80	53.80	108	1,101	9.80%	大買/鉅額交易
2019/10/17	16	53.66	82	53.64	53.60	-66	1,087	-6.07%
2019/10/16	3	52.87	130	52.96	52.80	-127	1,095	-11.60%	大賣/鉅額交易
2019/10/15	35	53.05	95	53.03	53.00	-60	1,117	-5.37%
2019/10/14	26	53.08	70	53.10	53.00	-44	1,113	-3.95%
2019/10/09	37	53.63	4	53.65	53.30	33	1,106	2.98%
2019/10/08	20	53.98	0	0.00	54.00	20	1,111	1.80%
2019/10/07	1	54.00	11	53.50	53.50	-10	1,104	-0.91%
2019/10/04	1	54.50	3	54.33	54.20	-2	1,076	-0.19%
2019/10/03	2	54.30	6	54.62	54.70	-4	1,085	-0.37%
2019/10/02	6	55.17	4	55.13	55.10	2	1,122	0.18%
2019/10/01	1	55.10	30	55.30	55.30	-29	1,165	-2.49%
2019/09/27	1	56.00	6	55.30	55.30	-5	1,217	-0.41%
2019/09/26	0	0.00	2	56.40	56.20	-2	1,261	-0.16%
2019/09/25	1	56.20	12	56.20	56.20	-11	1,271	-0.87%
2019/09/24	0	0.00	7	56.67	56.50	-7	1,285	-0.54%
2019/09/23	2	57.00	0	0.00	56.80	2	1,295	0.15%
2019/09/20	7	57.20	24	57.40	57.20	-17	1,311	-1.30%
2019/09/18	25	57.82	4	57.53	57.50	21	1,328	1.58%
2019/09/17	4	57.50	14	57.50	57.50	-10	1,343	-0.74%
2019/09/16	59	56.81	0	0.00	56.20	59	1,357	4.35%
2019/09/12	0	0.00	55.9	58.11	57.90	-55.9	1,381	-4.05%
2019/09/10	139	58.41	45	58.44	58.40	94	1,365	6.88%	大買/
2019/09/09	21	58.14	0	0.00	58.10	21	1,353	1.55%
2019/09/06	1	57.80	41	58.06	57.80	-40	1,333	-3.00%
2019/09/05	0	0.00	49	57.82	57.80	-49	1,310	-3.74%
2019/09/04	1	58.10	35	57.88	58.10	-34	1,297	-2.62%
2019/09/03	73	58.19	0	0.00	58.00	73	1,291	5.65%
2019/09/02	42	57.85	0	0.00	57.80	42	1,238	3.39%
2019/08/30	101	57.67	1	57.60	57.70	100	1,238	8.08%	大買/
2019/08/29	98	57.82	1	58.00	57.60	97	1,227	7.90%
2019/08/28	2	57.30	40	57.51	57.50	-38	1,217	-3.12%
2019/08/27	41	57.16	0	0.00	57.10	41	1,197	3.42%
2019/08/26	21	57.70	29	57.80	57.70	-8	1,188	-0.67%
2019/08/23	143	56.77	9	58.50	58.50	134	1,183	11.32%	大買/鉅額交易
2019/08/22	41	55.51	0	0.00	55.50	41	1,127	3.64%
2019/08/21	1	54.30	6	55.50	55.50	-5	1,129	-0.44%
2019/08/19	0	0.00	1	54.70	54.50	-1	1,103	-0.09%
2019/08/16	1	53.20	19	54.10	54.40	-18	1,095	-1.64%
2019/08/15	0	0.00	10	53.57	53.50	-10	1,084	-0.92%
2019/08/14	0	0.00	18	53.98	54.50	-18	1,079	-1.67%
2019/08/08	0	0.00	14	54.41	54.80	-14	1,057	-1.32%
2019/08/06	2	53.40	10	52.80	53.40	-8	1,049	-0.76%
2019/08/05	4	53.80	14	54.07	53.80	-10	1,031	-0.97%
2019/08/02	0	0.00	13	54.43	54.60	-13	1,027	-1.27%
2019/08/01	0	0.00	1	54.90	54.90	-1	1,020	-0.10%
2019/07/31	1	54.70	199	54.78	54.90	-198	1,013	-19.53%	大賣/鉅額交易
2019/07/29	5	55.10	0	0.00	55.20	5	1,002	0.50%
2019/07/26	2	55.80	2	55.80	55.80	0	990	0.00%
2019/07/25	0	0.00	5	55.90	56.30	-5	982	-0.51%
2019/07/24	0	0.00	16	56.40	56.00	-16	969	-1.65%
2019/07/23	78	56.25	4	56.10	56.10	74	948	7.80%
2019/07/22	9	55.72	10	55.94	56.30	-1	938	-0.11%
2019/07/19	4	55.60	0	0.00	55.60	4	912	0.44%
2019/07/18	3	55.77	0	0.00	55.80	3	897	0.33%
2019/07/17	5	55.30	0	0.00	55.50	5	875	0.57%
2019/07/15	0	0.00	3	54.50	54.50	-3	840	-0.36%
2019/07/12	2	54.20	5	54.30	54.30	-3	837	-0.36%
2019/07/11	0	0.00	2	53.80	53.80	-2	828	-0.24%
2019/07/10	0	0.00	7	54.50	54.40	-7	821	-0.85%
2019/07/09	182	54.25	0	0.00	54.60	182	816	22.30%	大買/鉅額交易
2019/07/08	3	53.77	9	53.13	54.10	-6	800	-0.75%
2019/07/03	1	55.40	0	0.00	56.10	1	658	0.15%
2019/07/02	0	0.00	1	55.30	55.30	-1	605	-0.17%
2019/07/01	1	55.40	5	55.40	55.10	-4	592	-0.68%
2019/06/28	0	0.00	1	55.90	55.30	-1	570	-0.18%
2019/06/26	0	0.00	3	55.10	55.20	-3	541	-0.55%
2019/06/25	0	0.00	4	55.60	55.60	-4	525	-0.76%
2019/06/24	1	54.60	0	0.00	55.20	1	515	0.19%
2019/06/21	18	54.78	2	55.20	54.50	16	486	3.29%
2019/06/20	0	0.00	12	54.50	54.70	-12	454	-2.64%
2019/06/18	27	52.48	0	0.00	52.20	27	401	6.73%
2019/06/17	2	52.20	0	0.00	52.30	2	393	0.51%
2019/06/14	8	51.66	6	51.78	51.70	2	392	0.51%
2019/06/13	1	50.90	0	0.00	51.20	1	388	0.26%
2019/06/12	0	0.00	1	51.20	51.20	-1	388	-0.26%
2019/06/11	2	51.30	0	0.00	51.20	2	387	0.52%
2019/06/10	1	51.90	0	0.00	51.90	1	384	0.26%
2019/06/06	3	51.60	0	0.00	51.80	3	383	0.78%
2019/06/05	1	51.70	0	0.00	51.60	1	377	0.26%
2019/06/04	3	51.70	0	0.00	51.60	3	376	0.80%
2019/05/31	7	51.69	0	0.00	51.80	7	373	1.87%
2019/05/30	56	51.79	9	51.97	52.00	47	364	12.88%
2019/05/29	14	50.74	5	50.74	50.80	9	338	2.66%
2019/05/28	9	50.20	0	0.00	50.20	9	329	2.73%
2019/05/23	0	0.00	6	48.95	48.95	-6	319	-1.88%
2019/05/22	1	49.20	1	49.25	49.25	0	323	0.00%
2019/05/21	1	49.00	7	49.19	49.25	-6	327	-1.83%
2019/05/20	8	48.69	0	0.00	48.70	8	326	2.45%
2019/05/17	2	48.95	1	49.00	49.00	1	327	0.31%
2019/05/16	2	48.95	2	49.15	48.90	0	329	0.00%
2019/05/15	0	0.00	10	49.00	49.10	-10	331	-3.01%
2019/05/14	1	48.80	2	48.38	48.95	-1	334	-0.30%
2019/05/13	0	0.00	6	48.91	48.70	-6	336	-1.78%
2019/05/08	0	0.00	2	49.40	49.45	-2	343	-0.58%
2019/05/06	7	48.83	10	48.80	49.15	-3	350	-0.86%
2019/05/02	1	49.80	0	0.00	49.85	1	335	0.30%
2019/04/30	1	49.80	6	49.61	49.60	-5	334	-1.49%
2019/04/29	1	49.55	0	0.00	49.50	1	345	0.29%
2019/04/23	0	0.00	2	49.50	49.55	-2	357	-0.56%
2019/04/22	0	0.00	4	49.30	49.30	-4	358	-1.12%
2019/04/19	1	49.45	4	49.36	49.20	-3	361	-0.83%
2019/04/18	0	0.00	9	49.37	49.20	-9	361	-2.49%
2019/04/17	0	0.00	3	49.45	49.55	-3	362	-0.83%
2019/04/16	0	0.00	17	49.47	49.45	-17	358	-4.74%
2019/04/15	0	0.00	4	49.55	49.55	-4	357	-1.12%
2019/04/12	0	0.00	8	49.68	49.60	-8	358	-2.23%
2019/04/11	1	49.75	1	49.80	49.75	0	356	0.00%
2019/04/10	0	0.00	53	49.52	49.50	-53	353	-15.01%
2019/04/09	1	49.50	3	49.62	49.60	-2	352	-0.57%
2019/04/08	0	0.00	28	49.54	49.50	-28	351	-7.96%
2019/04/02	0	0.00	14	49.08	49.10	-14	341	-4.10%
2019/04/01	0	0.00	6	49.05	48.95	-6	339	-1.77%
2019/03/29	0	0.00	1	48.90	49.15	-1	333	-0.30%
2019/03/28	0	0.00	38	48.81	48.85	-38	333	-11.41%
2019/03/26	0	0.00	4	49.60	49.70	-4	312	-1.28%
2019/03/20	21	50.03	0	0.00	50.20	21	297	7.06%
2019/03/15	0	0.00	1	50.40	50.50	-1	284	-0.35%
2019/03/13	0	0.00	1	50.50	50.60	-1	284	-0.35%
2019/03/11	0	0.00	3	49.97	50.10	-3	281	-1.06%
2019/03/08	0	0.00	3	49.90	49.90	-3	288	-1.04%
2019/03/07	0	0.00	34	49.96	49.90	-34	295	-11.49%
2019/03/06	0	0.00	28	50.11	50.10	-28	291	-9.59%
2019/03/05	0	0.00	26	50.10	50.10	-26	292	-8.88%
2019/03/04	0	0.00	18	50.31	50.30	-18	290	-6.20%
2019/02/26	0	0.00	39	50.08	50.20	-39	289	-13.47%
2019/02/25	7	50.36	0	0.00	50.30	7	286	2.45%
2019/02/22	21	50.65	0	0.00	50.60	21	287	7.30%
2019/02/21	13	50.65	30	50.44	50.70	-17	283	-6.00%
2019/02/20	17	50.78	0	0.00	51.00	17	277	6.12%
2019/02/18	0	0.00	19	51.00	51.00	-19	273	-6.94%
2019/02/14	68	50.70	0	0.00	50.80	68	268	25.33%
2019/02/13	113	50.55	0	0.00	50.60	113	268	42.02%	大買/鉅額交易
2019/02/12	38	50.30	0	0.00	50.60	38	265	14.30%
2019/02/11	5	49.90	0	0.00	50.10	5	266	1.88%
2019/01/30	4	49.70	0	0.00	49.70	4	263	1.52%
2019/01/29	0	0.00	18	49.64	49.70	-18	258	-6.96%
2019/01/23	19.7	49.75	0	0.00	49.80	19.7	253	7.78%
2019/01/22	27.3	50.07	0	0.00	49.95	27.3	257	10.60%
2019/01/21	19	50.11	2	50.40	50.40	17	257	6.60%
2019/01/18	0	0.00	5	49.63	49.60	-5	253	-1.97%
2019/01/16	5	48.00	0	0.00	48.00	5	257	1.94%
2019/01/09	0	0.00	2	47.73	47.90	-2	290	-0.69%
2019/01/08	0	0.00	16	47.42	47.35	-16	292	-5.47%
2019/01/07	0	0.00	2	47.43	47.55	-2	299	-0.67%
2019/01/04	42	47.03	0	0.00	47.15	42	321	13.08%
2018/12/28	0	0.00	1	47.50	47.50	-1	362	-0.28%
2018/12/27	0	0.00	3	47.05	47.05	-3	380	-0.79%
2018/12/26	0	0.00	1	47.05	47.05	-1	386	-0.26%
2018/12/24	0	0.00	1	47.15	47.15	-1	392	-0.25%
2018/12/21	0	0.00	1	47.20	47.05	-1	400	-0.25%
2018/12/20	0	0.00	3	47.57	47.20	-3	401	-0.75%
2018/12/19	0	0.00	2	47.15	47.20	-2	404	-0.49%
2018/12/18	0	0.00	4	47.16	47.15	-4	409	-0.98%
2018/12/17	0	0.00	4	47.25	47.35	-4	413	-0.97%
2018/12/14	1	47.30	4	47.36	47.25	-3	416	-0.72%
2018/12/13	0	0.00	4	47.50	47.60	-4	420	-0.95%
2018/12/12	0	0.00	4	47.13	47.20	-4	423	-0.95%
2018/12/11	0	0.00	7	47.16	47.05	-7	423	-1.65%
2018/12/10	3	47.15	5	47.24	47.15	-2	428	-0.47%
2018/12/07	1	47.15	11	47.22	47.15	-10	434	-2.30%
2018/12/06	0	0.00	55	47.23	47.00	-55	438	-12.54%
2018/12/05	3	47.47	32	47.53	47.45	-29	445	-6.51%
2018/12/04	12	48.26	3	48.22	47.95	9	451	1.99%
2018/12/03	24	47.59	2	47.10	47.95	22	456	4.82%
2018/11/30	31	45.75	2	48.10	45.75	29	450	6.44%
2018/11/29	0	0.00	18	48.05	48.00	-18	443	-4.06%
2018/11/28	2	47.85	43	47.87	48.00	-41	448	-9.14%
2018/11/27	0	0.00	3	47.58	47.60	-3	455	-0.66%
2018/11/26	3	47.60	6	47.60	47.45	-3	458	-0.65%
2018/11/23	0	0.00	31	47.19	47.15	-31	464	-6.68%
2018/11/22	7	47.56	0	0.00	47.40	7	466	1.50%
2018/11/20	1	47.90	0	0.00	47.90	1	469	0.21%
2018/11/16	0	0.00	1	48.35	48.35	-1	476	-0.21%
2018/11/15	4	48.03	1	47.90	47.95	3	477	0.63%
2018/11/14	21	48.01	1	48.00	47.90	20	481	4.15%
2018/11/13	21	47.82	0	0.00	48.00	21	489	4.29%
2018/11/12	45	47.84	0	0.00	48.10	45	492	9.13%
2018/11/09	23	48.41	0	0.00	48.30	23	496	4.63%
2018/11/08	17	48.69	1	48.40	48.75	16	506	3.16%
2018/11/07	1	48.45	0	0.00	48.40	1	507	0.20%
2018/11/06	12	47.98	0	0.00	48.10	12	525	2.29%
2018/11/05	10	47.76	4	47.69	47.80	6	531	1.13%
2018/11/02	5	47.87	1	47.80	48.00	4	533	0.75%
2018/11/01	1	47.60	5	47.36	47.80	-4	542	-0.74%
2018/10/31	2	47.70	1	47.60	47.70	1	547	0.18%
2018/10/30	24	47.22	5	47.73	47.75	19	563	3.37%
2018/10/29	0	0.00	20	47.84	47.70	-20	560	-3.57%
2018/10/26	49	47.77	10	47.61	48.40	39	567	6.88%
2018/10/25	0	0.00	6	47.33	47.40	-6	569	-1.05%
2018/10/24	0	0.00	15	47.34	47.20	-15	586	-2.56%
2018/10/23	0	0.00	5	47.90	47.90	-5	581	-0.86%
2018/10/19	0	0.00	62	48.27	48.95	-62	596	-10.40%
2018/10/18	13	47.04	1	48.00	47.00	12	589	2.03%
2018/10/17	15	47.86	9	47.73	47.45	6	589	1.02%
2018/10/16	25	47.57	1	47.50	47.50	24	596	4.02%
2018/10/15	25	47.19	0	0.00	47.30	25	598	4.18%
2018/10/12	35	46.55	48	46.69	47.35	-13	593	-2.19%
2018/10/11	36	47.00	200	47.92	47.00	-164	575	-28.51%	大賣/鉅額交易
2018/10/09	0	0.00	16	50.05	50.30	-16	545	-2.93%
2018/10/05	21	49.63	7	49.60	49.90	14	545	2.57%
2018/10/03	5	51.60	3	51.53	51.50	2	533	0.37%
2018/10/02	14	51.54	2	51.50	51.50	12	534	2.25%
2018/10/01	8	51.53	0	0.00	51.60	8	535	1.49%
2018/09/28	0	0.00	36	51.18	51.10	-36	540	-6.66%
2018/09/27	6	51.20	0	0.00	51.10	6	543	1.10%
2018/09/26	1	51.20	0	0.00	51.10	1	561	0.18%
2018/09/21	4	51.03	3	51.00	51.00	1	594	0.17%
2018/09/20	12	51.13	14	51.01	51.00	-2	597	-0.33%
2018/09/19	18	51.30	0	0.00	51.30	18	597	3.01%
2018/09/18	14	51.56	0	0.00	51.30	14	598	2.34%
2018/09/17	6	52.00	0	0.00	52.00	6	603	0.99%
2018/09/14	2	51.80	0	0.00	52.20	2	604	0.33%
2018/09/13	3	51.23	0	0.00	51.50	3	601	0.50%
2018/09/12	5	51.26	0	0.00	51.10	5	603	0.83%
2018/09/11	38	50.73	0	0.00	50.70	38	605	6.27%
2018/09/10	3	51.17	0	0.00	50.90	3	610	0.49%
2018/09/07	11	51.71	0	0.00	51.70	11	618	1.78%
2018/09/06	2	52.15	0	0.00	52.20	2	618	0.32%
2018/09/05	4	52.50	0	0.00	52.20	4	624	0.64%
2018/09/04	2	52.40	1	52.50	52.50	1	630	0.16%
2018/09/03	18	52.19	0	0.00	52.00	18	641	2.80%
2018/08/31	2	52.55	17	52.44	52.50	-15	655	-2.29%
2018/08/30	2	52.40	63	52.46	52.50	-61	662	-9.21%
2018/08/29	1	52.50	34	52.38	52.40	-33	685	-4.82%
2018/08/28	5	52.52	0	0.00	52.50	5	713	0.70%
2018/08/27	1	52.60	0	0.00	52.50	1	736	0.14%
2018/08/24	3	52.60	5	52.74	52.60	-2	735	-0.27%
2018/08/20	1	53.00	0	0.00	53.10	1	761	0.13%
2018/08/17	28	53.00	54	53.06	53.00	-26	755	-3.44%
2018/08/16	34	52.76	10	52.67	53.10	24	755	3.18%
2018/08/15	1	52.80	4	53.40	52.80	-3	754	-0.40%
2018/08/14	0	0.00	6	53.58	53.50	-6	752	-0.80%
2018/08/13	0	0.00	9	53.39	53.40	-9	753	-1.19%
2018/08/10	0	0.00	3	53.40	53.40	-3	743	-0.40%
2018/08/09	0	0.00	5	53.70	53.70	-5	742	-0.67%
2018/08/08	0	0.00	3	53.70	53.70	-3	744	-0.40%
2018/08/07	19	53.97	6	54.07	54.10	13	738	1.76%
2018/08/06	3	53.90	7	53.90	53.90	-4	733	-0.55%
2018/08/03	4	52.75	0	0.00	53.00	4	722	0.55%
2018/08/02	133	52.33	0	0.00	52.40	133	724	18.37%	大買/鉅額交易
2018/08/01	17	52.93	0	0.00	52.70	17	718	2.37%
2018/07/31	121	53.37	0	0.00	53.30	121	715	16.90%	大買/鉅額交易
2018/07/30	52	53.33	0	0.00	53.40	52	703	7.39%
2018/07/27	74	53.11	0	0.00	53.20	74	705	10.49%
2018/07/26	42	52.86	0	0.00	52.90	42	704	5.96%
2018/07/25	1	53.00	0	0.00	53.00	1	695	0.14%
2018/07/24	23	52.39	0	0.00	52.40	23	685	3.36%
2018/07/23	8	52.10	0	0.00	52.10	8	689	1.16%
2018/07/20	1	51.80	1	51.80	51.80	0	695	0.00%
2018/07/19	3	51.50	0	0.00	51.50	3	728	0.41%
2018/07/18	3	51.50	0	0.00	51.60	3	749	0.40%
2018/07/17	3	51.30	0	0.00	51.30	3	753	0.40%
2018/07/11	0	0.00	4	50.70	50.70	-4	787	-0.51%
2018/07/10	6	51.10	1	51.20	51.20	5	790	0.63%
2018/07/09	2	51.05	0	0.00	51.10	2	798	0.25%
2018/07/06	1	50.80	0	0.00	50.80	1	803	0.12%
2018/07/04	17	50.72	1	49.90	50.80	16	830	1.93%
2018/07/03	12	52.00	4	52.05	52.00	8	834	0.96%
2018/07/02	0	0.00	5	53.48	53.50	-5	816	-0.61%
2018/06/29	0	0.00	5	53.70	53.70	-5	822	-0.61%
2018/06/28	0	0.00	10	53.30	53.30	-10	818	-1.22%
2018/06/27	39	53.53	1	53.40	53.80	38	820	4.63%
2018/06/26	39	53.03	16	53.08	53.20	23	827	2.78%
2018/06/25	0	0.00	10	53.37	53.30	-10	847	-1.18%
2018/06/21	0	0.00	159	53.48	53.50	-159	858	-18.53%	大賣/鉅額交易
2018/06/20	0	0.00	9	53.10	53.20	-9	858	-1.05%
2018/06/19	6	52.90	0	0.00	52.90	6	860	0.70%
2018/06/15	418	53.71	11	53.70	53.70	407	854	47.61%	大買/鉅額交易
2018/06/14	26	53.53	5	53.80	53.80	21	842	2.49%
2018/06/13	5	53.46	0	0.00	53.50	5	842	0.59%
2018/06/12	9	53.63	0	0.00	53.60	9	847	1.06%
2018/06/11	0	0.00	160	53.96	54.00	-160	849	-18.83%	大賣/鉅額交易
2018/06/08	0	0.00	10	54.40	54.40	-10	842	-1.19%
2018/06/07	4	53.65	4	53.60	53.60	0	838	0.00%
2018/06/06	182	53.91	0	0.00	53.70	182	841	21.62%	大買/鉅額交易
2018/06/05	0	0.00	11	53.21	53.10	-11	819	-1.34%
2018/06/04	0	0.00	106	52.91	53.20	-106	817	-12.97%	大賣/鉅額交易
2018/06/01	1	51.80	0	0.00	51.80	1	802	0.12%
2018/05/31	1	51.40	0	0.00	51.40	1	806	0.12%
2018/05/29	0	0.00	2	52.00	52.00	-2	815	-0.25%
2018/05/28	1	52.40	0	0.00	52.40	1	818	0.12%
2018/05/25	0	0.00	1	51.30	51.30	-1	809	-0.12%
2018/05/23	0	0.00	20	51.20	51.20	-20	824	-2.43%
2018/05/17	1	51.90	0	0.00	51.80	1	852	0.12%
2018/05/16	14	51.61	0	0.00	51.60	14	851	1.64%
2018/05/15	62	51.47	7	51.39	51.40	55	856	6.42%
2018/05/10	0	0.00	73	50.64	50.70	-73	882	-8.27%
2018/05/09	0	0.00	59	50.52	50.60	-59	883	-6.68%
2018/05/08	19	50.30	0	0.00	50.30	19	887	2.14%
2018/05/04	0	0.00	46	50.43	50.30	-46	883	-5.21%
2018/05/03	0	0.00	4	50.90	50.80	-4	878	-0.46%
2018/05/02	0	0.00	77	51.49	51.60	-77	883	-8.72%
2018/04/27	0	0.00	127	50.62	50.90	-127	898	-14.14%	大賣/鉅額交易
2018/04/26	0	0.00	86	51.00	50.60	-86	902	-9.53%
2018/04/25	3	51.00	17	51.33	51.00	-14	899	-1.56%
2018/04/24	0	0.00	119	52.49	52.40	-119	886	-13.42%	大賣/鉅額交易
2018/04/23	0	0.00	98	53.20	53.10	-98	878	-11.16%
2018/04/20	0	0.00	81	53.07	53.10	-81	882	-9.18%
2018/04/19	0	0.00	77	53.27	53.20	-77	879	-8.76%
2018/04/18	0	0.00	2	53.20	53.60	-2	874	-0.23%
2018/04/17	0	0.00	19	53.33	53.10	-19	877	-2.17%
2018/04/16	0	0.00	2	53.50	53.50	-2	879	-0.23%
2018/04/13	1	54.20	72	53.84	53.80	-71	897	-7.91%
2018/04/12	1	54.00	57	53.80	54.00	-56	898	-6.24%
2018/04/11	13	53.72	65	53.86	53.70	-52	896	-5.80%
2018/04/10	14	53.77	51	53.66	53.70	-37	886	-4.17%
2018/04/09	8	53.90	16	54.24	53.90	-8	880	-0.91%
2018/04/03	1	54.60	22	54.69	54.60	-21	870	-2.41%
2018/04/02	10	55.17	26	55.15	55.10	-16	865	-1.85%
2018/03/30	5	56.00	8	56.09	56.00	-3	849	-0.35%
2018/03/29	3	56.07	17	56.11	56.00	-14	853	-1.64%
2018/03/28	0	0.00	14	56.09	56.40	-14	844	-1.66%
2018/03/27	1	55.40	12	55.42	55.40	-11	825	-1.33%
2018/03/26	0	0.00	11	54.83	54.80	-11	822	-1.34%
2018/03/22	3	55.50	2	55.70	55.30	1	829	0.12%
2018/03/21	10	55.00	0	0.00	55.00	10	836	1.20%
2018/03/20	1	55.00	0	0.00	55.00	1	839	0.12%
2018/03/16	4	55.00	101	55.37	55.00	-97	907	-10.69%	大賣/
2018/03/15	1	55.60	113	55.66	55.50	-112	912	-12.27%	大賣/鉅額交易
2018/03/14	7	55.40	93	55.48	55.60	-86	929	-9.26%
2018/03/13	0	0.00	90	55.60	55.50	-90	937	-9.60%
2018/03/12	10	55.10	0	0.00	55.10	10	934	1.07%
2018/03/09	0	0.00	15	54.06	54.20	-15	938	-1.60%
2018/03/08	21	53.83	57	53.76	53.50	-36	966	-3.72%
2018/03/07	0	0.00	69	54.04	53.80	-69	970	-7.11%
2018/03/06	10	54.21	13	54.16	54.10	-3	973	-0.31%
2018/03/05	7	53.91	9	53.97	54.00	-2	972	-0.21%
2018/03/02	7	54.34	1	54.30	54.30	6	960	0.62%
2018/03/01	3	54.60	9	54.57	54.60	-6	958	-0.63%
2018/02/27	0	0.00	10	54.93	55.00	-10	952	-1.05%
2018/02/26	2	55.10	7	55.16	55.10	-5	950	-0.53%
2018/02/23	3	55.00	5	54.54	55.00	-2	949	-0.21%
2018/02/22	5	54.08	19	54.17	54.00	-14	950	-1.47%
2018/02/21	0	0.00	36	54.57	54.70	-36	937	-3.84%
2018/02/12	0	0.00	100	53.49	53.90	-100	940	-10.64%
2018/02/09	18	53.01	110	52.82	53.40	-92	939	-9.79%	大賣/
2018/02/08	60	54.33	45	54.22	54.20	15	930	1.61%
2018/02/07	23	54.92	125	54.83	54.70	-102	936	-10.89%	大賣/鉅額交易
2018/02/06	85	54.16	0	0.00	54.40	85	931	9.13%
2018/02/05	19	55.80	0	0.00	56.00	19	909	2.09%
2018/02/02	28	56.42	0	0.00	56.40	28	908	3.08%
2018/01/31	10	56.26	5	56.20	56.20	5	945	0.53%
2018/01/30	0	0.00	2	56.50	56.50	-2	944	-0.21%
2018/01/29	0	0.00	2	56.70	56.70	-2	938	-0.21%
2018/01/26	0	0.00	3	56.80	56.80	-3	934	-0.32%
2018/01/25	0	0.00	2	56.60	56.60	-2	930	-0.21%
2018/01/23	11	56.94	1	56.70	56.70	10	911	1.10%
2018/01/22	0	0.00	1	56.80	56.80	-1	908	-0.11%
2018/01/18	0	0.00	9	57.46	57.40	-9	890	-1.01%
2018/01/17	5	57.60	0	0.00	57.60	5	871	0.57%
2018/01/16	36	57.85	9	57.90	57.90	27	861	3.13%
2018/01/15	25	57.53	2	57.60	57.60	23	856	2.69%
2018/01/12	16	57.24	5	57.28	57.30	11	862	1.27%
2018/01/11	21	57.06	91	56.94	57.20	-70	869	-8.05%
2018/01/10	33	57.37	91	57.32	57.50	-58	865	-6.70%
2018/01/09	108	57.48	102	57.47	58.10	6	853	0.70%	大買/大賣/
2018/01/08	104	56.97	78	56.93	56.70	26	827	3.14%	大買/
2018/01/05	93	56.67	4	56.90	56.90	89	822	10.82%
2018/01/04	41	56.55	0	0.00	56.50	41	828	4.95%
2018/01/03	43	56.63	0	0.00	56.40	43	836	5.14%
2018/01/02	3	56.97	0	0.00	56.70	3	831	0.36%