聯鈞 (3450)-統一券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
229.5
漲跌
▲7.5
漲幅
+3.38%
成交量
27,012張
產業
上市半導體類股
507人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯鈞 (3450)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/21	40	227.55	89.5	227.86	229.50	-49.5	28,030	-0.18%
2024/11/20	287.2	226.71	418.5	230.74	222.00	-131.3	27,817	-0.47%	大買/大賣/鉅額交易
2024/11/19	336	229.34	175	228.43	230.00	161	27,389	0.59%	大買/大賣/鉅額交易
2024/11/18	48	222.45	130	222.97	222.50	-82	27,380	-0.30%	大賣/
2024/11/15	296.1	228.17	554.6	227.02	230.00	-258.6	27,346	-0.95%	大買/大賣/鉅額交易
2024/11/14	151.7	245.19	118.6	244.91	239.50	33.1	27,174	0.12%	大買/大賣/
2024/11/13	276	246.37	486.8	247.98	244.00	-210.8	27,179	-0.78%	大買/大賣/鉅額交易
2024/11/12	71	251.15	205	251.59	252.50	-134	27,149	-0.49%	大賣/鉅額交易
2024/11/11	223	256.81	79	254.97	252.00	144	27,212	0.53%	大買/鉅額交易
2024/11/08	613	263.29	436	261.87	251.50	177	27,097	0.65%	大買/大賣/鉅額交易
2024/11/07	66	252.39	276	254.92	251.50	-210	27,082	-0.78%	大賣/鉅額交易
2024/11/06	93	252.90	119.1	250.51	254.00	-26.1	27,096	-0.10%	大賣/
2024/11/05	491.6	247.13	479.2	246.31	250.00	12.4	26,735	0.05%	大買/大賣/
2024/11/04	221	231.26	247.5	226.42	234.00	-26.5	26,112	-0.10%	大買/大賣/
2024/11/01	140.6	219.38	41.1	215.26	221.50	99.5	25,508	0.39%	大買/
2024/10/30	164.2	215.51	65.2	215.85	213.50	99	25,249	0.39%	大買/
2024/10/29	243	217.78	230.4	216.55	220.00	12.6	25,088	0.05%	大買/大賣/
2024/10/28	213	211.37	128.2	212.97	214.00	84.8	24,664	0.34%	大買/大賣/
2024/10/25	105.5	226.57	129.8	225.78	224.00	-24.3	24,350	-0.10%	大買/大賣/
2024/10/24	157.1	234.87	442.9	238.88	229.00	-285.8	24,246	-1.18%	大買/大賣/鉅額交易
2024/10/23	140.4	247.06	193	243.34	251.50	-52.6	23,771	-0.22%	大買/大賣/
2024/10/22	256	236.90	287	236.36	241.50	-31	23,455	-0.13%	大買/大賣/
2024/10/21	301	234.32	115.7	233.89	230.00	185.3	23,327	0.79%	大買/大賣/鉅額交易
2024/10/18	291.9	240.72	430.9	240.33	232.00	-139	23,259	-0.60%	大買/大賣/鉅額交易
2024/10/17	591.3	242.67	314.9	239.67	247.00	276.4	22,954	1.20%	大買/大賣/鉅額交易
2024/10/16	185.5	227.50	935	224.00	229.50	-749.5	22,578	-3.32%	大買/大賣/鉅額交易
2024/10/15	242.4	240.52	555.6	243.38	234.00	-313.1	21,863	-1.43%	大買/大賣/鉅額交易
2024/10/14	56.3	220.93	419.2	212.05	228.00	-362.9	21,548	-1.68%	大賣/鉅額交易
2024/10/11	152.8	207.91	657.9	213.55	207.50	-505.1	21,359	-2.36%	大買/大賣/鉅額交易
2024/10/09	1,218	209.77	460.6	210.06	210.50	757.4	21,590	3.51%	大買/大賣/鉅額交易
2024/10/08	113	193.33	63.8	192.32	192.00	49.2	21,163	0.23%	大買/
2024/10/07	55.1	197.65	91.6	194.05	194.00	-36.5	21,380	-0.17%
2024/10/04	94.2	189.00	82.1	189.93	190.50	12.1	21,544	0.06%
2024/10/01	222.4	190.69	217.7	188.07	191.50	4.7	22,024	0.02%	大買/大賣/
2024/09/30	92	185.65	78.1	185.79	185.50	13.9	22,877	0.06%
2024/09/27	264.5	188.25	197	191.18	182.50	67.5	23,076	0.29%	大買/大賣/
2024/09/26	132	196.83	116	195.50	198.00	16	23,017	0.07%	大買/大賣/
2024/09/25	265.5	190.06	245.3	189.57	189.00	20.2	23,353	0.09%	大買/大賣/
2024/09/24	141	188.37	207.6	189.67	188.50	-66.5	23,486	-0.28%	大買/大賣/
2024/09/23	231	192.43	482.8	191.60	184.00	-251.8	23,718	-1.06%	大買/大賣/鉅額交易
2024/09/20	52	185.04	247	185.61	183.50	-195	23,639	-0.82%	大賣/鉅額交易
2024/09/19	395	184.27	75.8	183.41	186.50	319.3	24,080	1.33%	大買/鉅額交易
2024/09/18	147	178.64	44	179.22	174.00	103	24,721	0.42%	大買/鉅額交易
2024/09/16	34	179.07	14	179.29	178.00	20	25,643	0.08%
2024/09/13	77	176.01	89.2	175.95	179.50	-12.2	26,088	-0.05%
2024/09/12	57	172.03	61	172.57	173.00	-4	26,941	-0.01%
2024/09/11	21	165.00	0	165.00	164.00	21	27,682	0.08%
2024/09/10	5	163.70	94	166.69	164.00	-89	27,943	-0.32%
2024/09/09	99	164.33	54	163.83	168.00	45	28,208	0.16%
2024/09/06	44	157.23	151	157.07	157.00	-107	28,652	-0.37%	大賣/鉅額交易
2024/09/05	153.4	157.51	269	157.79	155.00	-115.6	29,069	-0.40%	大買/大賣/鉅額交易
2024/09/04	402.7	159.24	249.6	160.55	158.00	153.1	29,159	0.52%	大買/大賣/鉅額交易
2024/09/03	147.8	177.66	172.3	176.95	174.00	-24.5	29,190	-0.08%	大買/大賣/
2024/09/02	724.4	178.14	456.9	175.20	178.50	267.5	28,907	0.93%	大買/大賣/鉅額交易
2024/08/30	280.7	173.28	688.8	173.03	173.50	-408.1	28,237	-1.45%	大買/大賣/鉅額交易
2024/08/29	1,156.1	169.90	968.7	166.96	172.00	187.4	27,630	0.68%	大買/大賣/鉅額交易
2024/08/28	1,243.3	159.49	434.6	157.63	160.00	808.7	26,405	3.06%	大買/大賣/鉅額交易
2024/08/27	205	143.30	126	141.69	145.50	79	25,724	0.31%	大買/大賣/
2024/08/26	258.2	136.93	415	138.99	136.50	-156.8	25,489	-0.62%	大買/大賣/鉅額交易
2024/08/23	120	139.32	201	137.47	142.00	-81	25,623	-0.32%	大買/大賣/
2024/08/22	143.4	139.05	134	139.58	137.00	9.4	26,165	0.04%	大買/大賣/
2024/08/21	63	139.47	97	139.59	139.50	-34	26,056	-0.13%
2024/08/20	452.4	139.17	479.2	139.48	138.50	-26.9	26,056	-0.10%	大買/大賣/
2024/08/19	189	139.05	88.3	138.76	137.00	100.7	25,883	0.39%	大買/
2024/08/16	298	136.63	236	135.36	137.00	62	25,898	0.24%	大買/大賣/
2024/08/15	223	133.62	198.3	131.19	134.00	24.7	25,765	0.10%	大買/大賣/
2024/08/14	140.3	133.28	440.2	132.86	132.50	-299.9	25,809	-1.16%	大買/大賣/鉅額交易
2024/08/13	526	131.27	573.4	130.17	132.50	-47.4	25,778	-0.18%	大買/大賣/
2024/08/12	491	127.20	237	127.95	127.00	254	25,588	0.99%	大買/大賣/鉅額交易
2024/08/09	253.8	124.90	750	125.13	122.50	-496.2	25,377	-1.96%	大買/大賣/鉅額交易
2024/08/08	640	118.46	214.2	119.20	122.00	425.9	24,727	1.72%	大買/大賣/鉅額交易
2024/08/07	391.5	110.28	249.6	110.08	111.00	141.9	24,326	0.58%	大買/大賣/鉅額交易
2024/08/06	161.2	104.15	269.5	106.36	104.50	-108.3	24,085	-0.45%	大買/大賣/鉅額交易
2024/08/05	169.1	107.31	165	107.88	107.00	4.1	23,818	0.02%	大買/大賣/
2024/08/02	86.4	122.74	257.1	122.46	118.50	-170.7	23,831	-0.72%	大賣/鉅額交易
2024/08/01	194.5	132.32	225	133.31	131.00	-30.5	23,659	-0.13%	大買/大賣/
2024/07/31	60	129.60	41.3	129.35	126.50	18.7	23,413	0.08%
2024/07/30	234.2	127.68	73.6	127.09	128.50	160.6	23,254	0.69%	大買/鉅額交易
2024/07/29	540.6	127.54	273.7	127.50	125.00	266.9	23,016	1.16%	大買/大賣/鉅額交易
2024/07/26	196.7	119.17	99	121.67	125.00	97.7	22,624	0.43%	大買/
2024/07/23	231.2	126.40	210.9	128.67	126.00	20.3	22,504	0.09%	大買/大賣/
2024/07/22	125.2	129.44	198	134.31	127.00	-72.8	22,266	-0.33%	大買/大賣/
2024/07/19	295	138.42	697.6	143.74	137.00	-402.6	21,986	-1.83%	大買/大賣/鉅額交易
2024/07/18	226.7	145.65	329.5	141.55	148.00	-102.8	21,614	-0.48%	大買/大賣/鉅額交易
2024/07/17	805	146.63	412.1	145.77	145.00	392.9	21,218	1.85%	大買/大賣/鉅額交易
2024/07/16	150.1	140.61	286.3	141.21	140.50	-136.1	20,641	-0.66%	大買/大賣/鉅額交易
2024/07/15	657	142.21	195	141.82	140.50	462	20,458	2.26%	大買/大賣/鉅額交易
2024/07/12	212	137.77	721.1	137.47	138.00	-509.1	20,002	-2.55%	大買/大賣/鉅額交易
2024/07/11	552.5	146.36	497.4	146.09	143.50	55.1	19,661	0.28%	大買/大賣/
2024/07/10	304.2	142.04	311	135.90	145.00	-6.8	19,094	-0.04%	大買/大賣/
2024/07/09	430	133.17	547	132.54	132.00	-117	18,820	-0.62%	大買/大賣/鉅額交易
2024/07/08	555	135.27	682.2	136.06	134.00	-127.2	18,495	-0.69%	大買/大賣/鉅額交易
2024/07/05	676.9	142.98	902.7	143.04	143.50	-225.8	18,181	-1.24%	大買/大賣/鉅額交易
2024/07/04	917.9	143.35	944.2	141.91	141.00	-26.3	17,793	-0.15%	大買/大賣/
2024/07/03	904.7	135.27	296.3	131.17	137.50	608.5	16,664	3.65%	大買/大賣/鉅額交易
2024/07/02	220.7	126.52	368.8	128.94	125.00	-148.1	16,389	-0.90%	大買/大賣/鉅額交易
2024/07/01	240	130.40	360.3	129.99	130.00	-120.3	16,270	-0.74%	大買/大賣/鉅額交易
2024/06/28	548	126.35	179.8	124.76	123.50	368.2	15,586	2.36%	大買/大賣/鉅額交易
2024/06/27	328	125.20	768.6	126.60	123.50	-440.6	15,179	-2.90%	大買/大賣/鉅額交易
2024/06/26	1,029.6	124.27	266.3	120.83	126.50	763.3	14,553	5.25%	大買/大賣/鉅額交易
2024/06/25	413.1	113.42	135	112.91	115.00	278.1	14,155	1.96%	大買/大賣/鉅額交易
2024/06/24	300	116.41	393.8	120.83	114.00	-93.8	13,728	-0.68%	大買/大賣/
2024/06/21	465	120.63	1,519.1	119.02	122.00	-1,054.1	13,133	-8.03%	大買/大賣/鉅額交易
2024/06/20	971	117.37	199.2	112.40	119.50	771.8	12,304	6.27%	大買/大賣/鉅額交易
2024/06/19	593	108.52	1,026	107.77	109.00	-433	12,149	-3.56%	大買/大賣/鉅額交易
2024/06/18	905.4	103.27	112.8	99.30	104.00	792.5	11,429	6.93%	大買/大賣/鉅額交易
2024/06/17	109.3	96.18	77.7	96.50	94.80	31.6	10,694	0.30%	大買/
2024/06/14	73.2	94.77	271	95.96	94.40	-197.8	10,477	-1.89%	大賣/鉅額交易
2024/06/13	512.4	96.38	161.7	92.45	95.40	350.7	10,210	3.44%	大買/大賣/鉅額交易
2024/06/12	252.9	89.42	273.9	90.31	89.00	-21	9,758	-0.21%	大買/大賣/
2024/06/11	109.2	86.89	29.3	87.62	88.00	79.9	9,416	0.85%	大買/
2024/06/07	21.1	86.82	42	86.37	87.50	-20.9	9,436	-0.22%
2024/06/06	21.3	84.15	59.5	82.94	85.00	-38.2	9,358	-0.41%
2024/06/05	45.5	83.40	37.9	84.12	82.70	7.7	9,333	0.08%
2024/06/04	46.9	87.80	43.9	87.12	85.90	3	9,511	0.03%
2024/06/03	58	88.41	14	90.20	88.40	44	9,740	0.45%
2024/05/31	108.5	89.26	125.4	94.20	88.50	-16.9	9,855	-0.17%	大買/大賣/
2024/05/30	47.4	95.28	104.3	96.36	94.00	-56.9	10,141	-0.56%	大賣/
2024/05/29	72.9	96.90	118.6	98.21	95.80	-45.7	10,528	-0.43%	大賣/
2024/05/28	166.1	97.89	850.9	98.22	97.90	-684.7	10,497	-6.52%	大買/大賣/鉅額交易
2024/05/27	327.5	96.19	8.2	94.46	96.20	319.3	9,879	3.23%	大買/鉅額交易
2024/05/24	411.4	87.45	32.3	85.97	87.50	379.1	10,514	3.61%	大買/鉅額交易
2024/05/23	60.8	78.48	247.1	81.10	79.60	-186.3	10,467	-1.78%	大賣/鉅額交易
2024/05/22	202.8	79.74	109.5	79.60	79.80	93.3	10,720	0.87%	大買/大賣/
2024/05/21	167.3	78.40	57.1	78.69	79.10	110.2	10,620	1.04%	大買/鉅額交易
2024/05/20	103	78.75	101.1	77.42	79.00	2	10,824	0.02%	大買/大賣/
2024/05/17	78.7	75.76	378.1	74.33	76.00	-299.4	10,818	-2.77%	大賣/鉅額交易
2024/05/16	346.4	73.10	53.5	72.85	72.90	293	10,897	2.69%	大買/鉅額交易
2024/05/15	18	69.21	14.2	69.26	68.40	3.8	10,988	0.03%
2024/05/14	16	67.29	161.1	66.86	67.10	-145.1	11,049	-1.31%	大賣/鉅額交易
2024/05/13	3	66.30	3.4	66.68	66.70	-0.4	11,046	0.00%
2024/05/10	2	65.95	165.1	65.38	65.80	-163.1	11,057	-1.48%	大賣/鉅額交易
2024/05/09	6.7	65.12	14.5	65.54	65.00	-7.8	11,070	-0.07%
2024/05/08	125	65.90	17.8	66.04	66.10	107.2	11,087	0.97%	大買/鉅額交易
2024/05/07	7.3	63.91	3.1	63.73	63.60	4.1	10,986	0.04%
2024/05/06	20	63.82	59.8	64.16	63.60	-39.8	11,006	-0.36%
2024/05/03	25.1	63.50	25.7	63.71	63.30	-0.6	11,014	-0.01%
2024/05/02	5.2	63.01	8.9	63.27	63.20	-3.7	11,041	-0.03%
2024/04/30	9.8	63.70	96.3	63.41	63.30	-86.5	11,229	-0.77%
2024/04/29	18.6	63.26	609.5	63.33	63.30	-590.8	11,220	-5.27%	大賣/鉅額交易
2024/04/26	35.2	61.96	33.6	61.90	61.90	1.6	11,207	0.01%
2024/04/25	12.9	61.12	13.2	61.27	60.90	-0.4	11,137	0.00%
2024/04/24	14.3	60.76	14	60.48	60.80	0.4	11,101	0.00%
2024/04/23	8	59.36	58.6	59.47	59.50	-50.6	11,168	-0.45%
2024/04/22	32	58.96	31.4	60.43	58.30	0.6	11,191	0.01%
2024/04/19	14.8	61.12	17.2	62.53	60.90	-2.4	11,164	-0.02%
2024/04/18	15.1	64.76	13.1	64.91	64.50	2.1	11,086	0.02%
2024/04/17	12	65.79	11	66.03	65.20	1	11,115	0.01%
2024/04/16	22.1	66.67	80	66.89	64.70	-57.9	11,069	-0.52%
2024/04/15	15	71.26	37.6	70.78	69.70	-22.6	10,939	-0.21%
2024/04/12	4	73.38	11.4	73.43	73.80	-7.4	10,853	-0.07%
2024/04/11	31	73.89	68.9	73.87	72.50	-37.9	10,792	-0.35%
2024/04/10	120.9	77.36	142.5	76.92	77.40	-21.6	10,638	-0.20%	大買/大賣/
2024/04/09	29	72.44	72.1	71.93	72.80	-43.1	10,336	-0.42%
2024/04/08	22.1	73.04	153.4	72.50	70.80	-131.3	10,239	-1.28%	大賣/鉅額交易
2024/04/03	62.4	76.96	63.1	76.88	76.10	-0.8	10,178	-0.01%
2024/04/02	24.2	74.56	17.6	74.84	74.80	6.6	10,185	0.06%
2024/04/01	36.3	75.76	34	75.70	74.90	2.3	10,264	0.02%
2024/03/29	21.1	74.25	3.8	74.30	74.00	17.3	10,182	0.17%
2024/03/28	42.8	75.12	21.1	75.53	75.10	21.7	10,144	0.21%
2024/03/27	24	72.50	15	73.71	72.50	9	10,030	0.09%
2024/03/26	63.1	73.65	24.5	75.31	73.50	38.6	9,993	0.39%
2024/03/25	139.4	76.06	34	76.06	75.00	105.4	9,926	1.06%	大買/鉅額交易
2024/03/22	161.2	75.93	53.5	74.91	76.00	107.7	9,842	1.09%	大買/鉅額交易
2024/03/21	123.8	73.72	30.2	73.14	74.00	93.6	9,574	0.98%	大買/
2024/03/20	8	70.11	10.2	70.42	69.00	-2.2	9,479	-0.02%
2024/03/19	22.2	71.84	0	0.00	70.50	22.2	9,519	0.23%
2024/03/18	6.3	68.93	1	70.20	71.00	5.3	9,538	0.06%
2024/03/15	2	68.85	8.4	68.95	68.80	-6.4	9,632	-0.07%
2024/03/14	5	69.50	8.7	69.84	69.30	-3.7	9,868	-0.04%
2024/03/13	26.1	71.85	28.7	73.07	70.50	-2.6	10,005	-0.03%
2024/03/12	22	72.96	2.9	73.21	72.40	19.1	10,137	0.19%
2024/03/11	100.7	72.16	87.1	71.85	72.20	13.6	10,331	0.13%
2024/03/08	68.7	72.90	34.4	71.98	70.50	34.3	10,340	0.33%
2024/03/07	142.9	76.35	165.7	78.53	75.60	-22.8	10,198	-0.22%	大買/大賣/
2024/03/06	75.8	79.14	383.6	79.34	78.50	-307.8	10,133	-3.04%	大賣/鉅額交易
2024/03/05	457.5	79.47	569.8	78.09	79.80	-112.3	9,915	-1.13%	大買/大賣/鉅額交易
2024/03/04	538.5	78.56	271	77.13	76.60	267.5	9,422	2.84%	大買/大賣/鉅額交易
2024/03/01	72.1	71.59	201.4	70.28	72.20	-129.3	8,820	-1.47%	大賣/鉅額交易
2024/02/29	104	68.74	39	68.19	67.50	65	8,509	0.76%	大買/
2024/02/27	163	72.07	516.4	75.22	69.70	-353.4	8,419	-4.20%	大買/大賣/鉅額交易
2024/02/26	554	77.16	31	76.35	77.40	523	7,854	6.66%	大買/鉅額交易
2024/02/23	343.3	71.85	176.9	71.81	70.40	166.4	7,685	2.17%	大買/大賣/鉅額交易
2024/02/22	56	68.44	66.3	68.62	68.10	-10.3	7,255	-0.14%
2024/02/21	113.3	70.51	81	70.91	68.90	32.3	7,150	0.45%	大買/
2024/02/20	285	69.69	170.9	69.62	68.00	114.1	6,927	1.65%	大買/大賣/鉅額交易
2024/02/19	143	70.31	599.8	71.13	69.20	-456.8	6,757	-6.76%	大買/大賣/鉅額交易
2024/02/16	521.6	70.02	51.1	66.41	70.70	470.5	6,530	7.21%	大買/鉅額交易
2024/02/15	183.7	64.59	24.4	64.08	64.30	159.3	6,419	2.48%	大買/鉅額交易
2024/02/05	10.1	61.12	5.6	61.59	61.10	4.5	6,341	0.07%
2024/02/02	21.1	62.26	19	62.42	61.40	2.1	6,356	0.03%
2024/02/01	9.2	62.24	63	63.07	61.80	-53.8	6,373	-0.84%
2024/01/31	34.9	62.95	36	62.69	62.30	-1.1	6,373	-0.02%
2024/01/30	4.2	61.87	6	61.80	62.00	-1.8	6,357	-0.03%
2024/01/29	10.6	61.18	6.9	59.81	61.70	3.7	6,447	0.06%
2024/01/26	18	59.55	238.6	59.51	59.50	-220.6	6,484	-3.40%	大賣/鉅額交易
2024/01/25	0.8	60.90	1	61.40	60.70	-0.2	6,624	0.00%
2024/01/24	299.4	62.80	73.3	62.65	62.10	226.1	6,756	3.35%	大買/鉅額交易
2024/01/23	1.5	60.53	0	0.00	60.50	1.5	6,721	0.02%
2024/01/22	42.7	60.52	42.1	60.51	60.50	0.6	6,744	0.01%
2024/01/19	6.3	58.80	5.7	59.23	58.80	0.5	6,767	0.01%
2024/01/18	20.2	59.05	9.2	59.69	59.00	11.1	6,884	0.16%
2024/01/17	18	60.28	13.2	60.74	59.60	4.8	7,175	0.07%
2024/01/16	36.4	60.45	11.3	60.43	59.90	25.1	7,159	0.35%
2024/01/15	1.3	59.92	21	60.19	60.20	-19.7	7,196	-0.27%
2024/01/12	6	59.18	103	59.00	58.60	-97	7,268	-1.34%	大賣/
2024/01/11	160.4	58.71	1.1	58.18	59.10	159.3	7,333	2.17%	大買/鉅額交易
2024/01/10	7	56.29	6.1	56.30	56.30	0.9	7,412	0.01%
2024/01/09	2	56.00	1.7	56.20	56.40	0.3	7,524	0.00%
2024/01/08	4	56.43	3.3	56.75	56.20	0.7	7,644	0.01%
2024/01/05	13	56.96	17.1	57.44	56.80	-4.1	8,143	-0.05%
2024/01/04	43.1	57.91	25	57.79	57.70	18.1	8,281	0.22%
2024/01/03	35.1	59.04	48.6	59.05	58.50	-13.5	8,480	-0.16%
2024/01/02	50.1	61.17	9	62.90	61.30	41.1	8,600	0.48%
2023/12/29	34	62.67	91	62.71	62.30	-57.1	8,751	-0.65%
2023/12/28	96.1	63.54	129.4	63.46	63.50	-33.3	8,795	-0.38%	大賣/
2023/12/27	148.2	61.85	33	61.71	62.00	115.2	8,934	1.29%	大買/鉅額交易
2023/12/26	1	58.40	0.1	58.50	58.40	0.9	9,310	0.01%
2023/12/25	4	58.88	1.7	58.70	58.00	2.3	9,540	0.02%
2023/12/22	1.1	58.79	0.7	58.38	58.50	0.3	9,790	0.00%
2023/12/21	0	58.20	23.5	58.53	58.00	-23.5	10,069	-0.23%
2023/12/20	51.2	57.66	7.2	57.32	58.30	44	10,614	0.41%
2023/12/19	1	56.20	2	56.54	57.00	-1	11,428	-0.01%
2023/12/18	9	57.40	7.1	57.47	57.30	1.9	12,104	0.02%
2023/12/15	7.9	58.99	43.6	59.72	58.00	-35.7	12,257	-0.29%
2023/12/14	7.5	60.05	6.5	60.22	60.20	0.9	12,624	0.01%
2023/12/13	8.8	60.57	8.4	60.49	60.60	0.4	12,772	0.00%
2023/12/12	13.1	60.65	32.6	60.58	60.30	-19.6	13,159	-0.15%
2023/12/11	89	62.91	78.4	63.61	62.50	10.6	13,275	0.08%
2023/12/08	11.9	63.25	18.8	63.40	64.00	-6.9	13,058	-0.05%
2023/12/07	81.1	64.70	128.7	64.57	64.60	-47.6	12,832	-0.37%	大賣/
2023/12/06	164.7	64.03	72	63.42	66.00	92.8	12,568	0.74%	大買/
2023/12/05	14.3	61.24	9.4	61.63	61.50	4.9	12,275	0.04%
2023/12/04	51.7	61.94	61.4	62.94	62.00	-9.7	12,155	-0.08%
2023/12/01	65.7	62.28	63.8	61.58	62.70	2	12,041	0.02%
2023/11/30	11.3	59.69	0	0.00	59.80	11.3	11,663	0.10%
2023/11/29	2.2	58.73	1.3	58.83	58.80	0.9	11,604	0.01%
2023/11/28	13	58.35	12.8	57.11	58.40	0.2	11,558	0.00%
2023/11/27	4.8	57.20	6.7	57.52	56.70	-1.8	11,523	-0.02%
2023/11/24	3.1	59.50	4	59.38	58.20	-0.9	11,472	-0.01%
2023/11/22	4.6	57.60	9	57.58	58.10	-4.4	11,204	-0.04%
2023/11/21	1.8	57.06	11.6	57.35	56.80	-9.8	11,134	-0.09%
2023/11/20	15.5	56.21	5.1	56.71	55.70	10.4	11,020	0.09%
2023/11/17	5	55.66	6.3	55.88	55.70	-1.3	10,936	-0.01%
2023/11/16	17	55.35	10.1	55.83	55.20	6.9	10,783	0.06%
2023/11/15	21	57.87	17.8	58.21	56.10	3.2	10,640	0.03%
2023/11/14	18.2	59.89	24.2	60.17	59.50	-6	10,457	-0.06%
2023/11/13	11.5	56.93	9.4	56.89	57.30	2.1	10,237	0.02%
2023/11/10	50.3	56.79	36.2	57.13	55.60	14.1	10,152	0.14%
2023/11/09	26.4	58.11	43	57.65	57.90	-16.6	10,116	-0.16%
2023/11/08	9	58.78	6.1	59.36	58.60	2.9	10,046	0.03%
2023/11/07	17.2	60.41	9.4	60.22	59.90	7.8	9,988	0.08%
2023/11/06	7.1	61.77	11.2	62.03	61.40	-4.1	9,933	-0.04%
2023/11/03	20.4	61.06	25.1	61.80	60.70	-4.7	9,810	-0.05%
2023/11/02	114.3	60.98	117.1	61.34	61.00	-2.8	9,729	-0.03%	大買/大賣/
2023/11/01	65.4	60.17	62.1	59.19	60.30	3.3	9,566	0.03%
2023/10/31	28.6	59.17	409.6	58.13	57.80	-381	9,387	-4.06%	大賣/鉅額交易
2023/10/30	20.4	59.39	20.7	59.01	59.40	-0.4	9,241	0.00%
2023/10/27	36	58.91	35.1	59.79	58.90	0.9	9,217	0.01%
2023/10/26	192	60.68	53.3	60.87	59.80	138.7	9,206	1.51%	大買/鉅額交易
2023/10/25	286	62.31	44.8	60.77	61.10	241.2	9,108	2.65%	大買/鉅額交易
2023/10/24	49	58.44	49.5	57.04	58.50	-0.4	8,831	-0.01%
2023/10/23	34.1	56.22	36.1	55.19	56.20	-1.9	8,968	-0.02%
2023/10/20	6	55.80	5.8	56.05	55.50	0.2	9,035	0.00%
2023/10/19	48	56.14	40.4	57.39	56.20	7.6	9,020	0.08%
2023/10/18	82	56.99	97.5	57.46	57.00	-15.5	8,972	-0.17%
2023/10/17	62.4	59.24	58.8	59.76	58.80	3.6	8,868	0.04%
2023/10/16	67.7	59.73	67.6	60.34	59.60	0.1	8,759	0.00%
2023/10/13	238.1	62.50	181.6	62.50	61.00	56.5	8,642	0.65%	大買/大賣/
2023/10/12	48.4	61.79	47	62.60	61.60	1.4	8,163	0.02%
2023/10/11	17.6	61.45	68.8	60.53	61.70	-51.2	7,989	-0.64%
2023/10/06	178	63.11	183.6	63.07	62.80	-5.6	7,750	-0.07%	大買/大賣/
2023/10/05	158	63.18	154.5	63.12	63.20	3.5	7,560	0.05%	大買/大賣/
2023/10/04	27.4	62.80	277.2	62.90	62.70	-249.8	7,371	-3.39%	大賣/鉅額交易
2023/10/03	395	63.31	433.7	62.64	64.00	-38.7	7,259	-0.53%	大買/大賣/
2023/10/02	217.5	62.76	332	61.58	62.20	-114.5	6,918	-1.65%	大買/大賣/鉅額交易
2023/09/28	213.5	59.16	237.4	59.00	59.00	-23.8	6,430	-0.37%	大買/大賣/
2023/09/27	425	58.27	113.9	58.34	59.00	311.1	6,197	5.02%	大買/大賣/鉅額交易
2023/09/26	27.1	58.76	46.3	58.88	58.20	-19.2	5,998	-0.32%
2023/09/25	473.6	59.23	482.4	58.41	59.40	-8.8	5,694	-0.16%	大買/大賣/
2023/09/22	270.8	57.55	331.6	57.25	58.50	-60.8	5,150	-1.18%	大買/大賣/
2023/09/21	445.4	56.36	218.4	54.63	57.30	227	4,289	5.29%	大買/大賣/鉅額交易
2023/09/20	114.9	52.14	101.2	53.58	52.10	13.7	3,592	0.38%	大買/大賣/
2023/09/19	261	53.78	298	54.29	53.50	-37	3,384	-1.09%	大買/大賣/
2023/09/18	80.5	54.71	140.8	54.08	53.80	-60.3	2,929	-2.06%	大賣/
2023/09/15	131.8	54.25	371.5	51.81	54.00	-239.7	2,688	-8.92%	大買/大賣/鉅額交易
2023/09/14	361.5	51.35	5	48.54	51.20	356.5	2,219	16.07%	大買/鉅額交易
2023/09/13	20.9	46.60	20.7	45.18	46.80	0.2	1,956	0.01%
2023/09/12	12	43.67	11.3	44.88	43.65	0.7	1,875	0.04%
2023/09/11	0.1	45.35	0.3	45.53	44.85	-0.2	1,860	-0.01%
2023/09/08	1	44.45	2	44.93	44.45	-1	1,815	-0.05%
2023/09/07	13	44.40	4.6	44.62	44.45	8.4	1,806	0.47%
2023/09/06	8.2	45.30	4	45.71	45.30	4.2	1,790	0.23%
2023/09/05	0.1	43.50	0	0.00	43.55	0.1	1,731	0.01%
2023/09/04	2.2	42.78	3	42.43	43.00	-0.8	1,722	-0.05%
2023/09/01	0	42.23	0	0.00	42.70	0	1,719	0.00%
2023/08/30	0.2	41.24	0	0.00	41.25	0.2	1,713	0.01%
2023/08/29	4	40.89	4	40.35	40.75	0	1,715	0.00%
2023/08/28	5	40.15	4.7	40.10	40.15	0.3	1,723	0.02%
2023/08/25	0	0.00	0.4	41.58	40.90	-0.4	1,737	-0.02%
2023/08/24	0	41.80	2.8	41.81	41.45	-2.8	1,727	-0.16%
2023/08/22	0.2	42.95	0	0.00	42.45	0.2	1,708	0.01%
2023/08/21	4.2	42.87	1.4	43.14	42.55	2.8	1,702	0.17%
2023/08/18	1.4	42.27	1.4	42.30	42.20	0	1,695	0.00%
2023/08/17	0.2	42.84	1.3	42.96	43.15	-1.1	1,686	-0.07%
2023/08/16	8	41.96	7	41.88	42.50	1	1,668	0.06%
2023/08/15	2.1	42.35	2.2	42.61	42.50	-0.1	1,650	0.00%
2023/08/14	0	0.00	0	40.76	40.60	0	1,617	0.00%
2023/08/11	1	41.70	0.6	41.66	41.35	0.4	1,607	0.03%
2023/08/10	6	42.75	0	42.75	42.55	6	1,594	0.38%
2023/08/08	1	44.35	1	45.00	44.45	0	1,569	0.00%
2023/08/07	9.1	45.25	11	44.10	45.30	-2	1,562	-0.12%
2023/08/04	2	44.40	0.6	44.55	44.00	1.4	1,540	0.09%
2023/08/02	0.4	45.79	2.5	44.37	44.60	-2.1	1,530	-0.14%
2023/08/01	12.1	46.50	21.1	47.14	46.50	-9.1	1,494	-0.61%
2023/07/31	5.8	49.58	2	49.10	47.70	3.8	1,456	0.26%
2023/07/28	30	47.95	30	47.55	47.95	0	1,378	0.00%
2023/07/27	1	48.10	56	47.77	48.00	-55	1,329	-4.14%
2023/07/26	24	48.24	45	50.72	48.00	-21	1,269	-1.65%
2023/07/25	94	52.58	23	50.13	52.80	71	1,031	6.88%
2023/07/24	16	48.05	11	46.85	48.00	5	879	0.57%
2023/07/21	3	43.10	89	43.72	44.65	-86	775	-11.09%
2023/07/20	91	44.90	15	44.90	44.90	76	701	10.83%
2023/07/19	3	42.20	0	0.00	40.85	3	641	0.47%
2023/07/18	2	42.20	0	0.00	42.00	2	630	0.32%
2023/07/17	6	44.00	6	44.58	44.00	0	607	0.00%
2023/07/12	5	40.72	14	40.68	40.45	-9	546	-1.65%
2023/07/11	16	41.40	11	42.09	41.20	5	536	0.93%
2023/07/10	23	42.28	18.5	42.65	42.20	4.5	518	0.87%
2023/07/07	4	41.58	0	0.00	40.90	4	461	0.87%
2023/07/06	3	41.35	1	40.85	40.85	2	424	0.47%
2023/07/05	12	41.45	1	41.65	41.40	11	410	2.68%
2023/07/04	7	41.09	13	40.86	41.95	-6	389	-1.54%
2023/06/30	2	39.73	0	0.00	39.40	2	311	0.64%
2023/06/29	3	38.78	0.1	38.15	38.50	2.9	284	1.01%
2023/06/27	0.1	36.80	0	0.00	36.60	0.1	251	0.05%
2023/06/21	2	37.63	0	0.00	37.50	2	252	0.79%
2023/06/20	1	37.60	0	0.00	37.45	1	249	0.40%
2023/06/16	2	38.30	0	0.00	38.25	2	247	0.81%
2023/06/14	1	38.50	0	38.25	38.50	1	245	0.39%
2023/06/13	0	0.00	0.2	38.10	38.15	-0.2	245	-0.09%
2023/06/12	1	38.15	0	0.00	38.15	1	245	0.41%
2023/06/09	3	38.23	0	0.00	38.25	3	246	1.22%
2023/06/08	4	38.58	0	0.00	38.35	4	246	1.62%
2023/06/07	4	38.44	0	0.00	38.75	4	246	1.62%
2023/06/06	2	38.68	0	0.00	38.45	2	246	0.81%
2023/06/05	2	38.90	0	0.00	38.80	2	250	0.80%
2023/06/02	4	38.61	0	0.00	38.55	4	244	1.63%
2023/06/01	2	38.85	0	0.00	38.75	2	240	0.83%
2023/05/31	2	38.80	0	0.00	38.80	2	231	0.86%
2023/05/29	0	0.00	1	37.20	37.20	-1	211	-0.47%
2023/05/25	1	36.85	0	0.00	36.60	1	210	0.48%
2023/05/19	0	36.50	0	0.00	36.60	0	212	0.00%
2023/05/12	2	35.40	0	0.00	35.40	2	221	0.90%
2023/05/04	0	0.00	1.5	36.70	36.70	-1.5	252	-0.59%
2023/05/03	3	37.05	0	0.00	36.90	3	258	1.16%
2023/05/02	2	37.05	0	0.00	36.95	2	272	0.73%
2023/04/28	1	36.75	0	0.00	36.90	1	273	0.37%
2023/04/26	3	36.70	0	0.00	36.90	3	272	1.10%
2023/04/25	2	37.40	0	0.00	36.75	2	268	0.74%
2023/04/24	4	37.61	0	0.00	37.45	4	262	1.52%
2023/04/21	16	38.33	0	0.00	37.70	16	260	6.14%
2023/04/12	0	0.00	1	40.00	40.05	-1	236	-0.42%
2023/04/10	0	39.95	0	40.00	39.70	0	232	0.00%
2023/04/06	0	0.00	0	40.00	39.85	0	229	0.00%
2023/03/31	0	40.43	0	0.00	40.15	0	228	0.00%
2023/03/28	0	41.85	0	0.00	40.60	0	227	0.00%
2023/03/27	0	41.95	0	0.00	41.65	0	225	0.00%
2023/03/24	0	41.20	0	0.00	41.20	0	223	0.00%
2023/03/21	0	40.75	0	0.00	40.80	0	222	0.00%
2023/03/17	8	39.70	0	0.00	39.70	8	223	3.58%
2023/03/16	0	39.95	0	0.00	39.30	0	223	0.00%
2023/03/15	0	40.55	0	0.00	39.75	0	224	0.00%
2023/03/14	0	40.40	0	0.00	40.20	0	225	0.00%
2023/03/09	0	42.65	0	0.00	42.20	0	224	0.00%
2023/03/06	0	41.30	0	0.00	41.45	0	221	0.00%
2023/03/02	0	40.80	0	0.00	40.60	0	220	0.01%
2023/02/21	0	41.65	0	0.00	41.50	0	225	0.00%
2023/02/20	0	41.50	0	0.00	41.65	0	235	0.00%
2023/02/17	0	41.35	0	0.00	41.25	0	238	0.00%
2023/02/10	0	0.00	18	40.18	40.00	-18	239	-7.51%
2023/02/09	1	41.50	12	41.48	41.30	-11	236	-4.65%
2023/02/08	0	41.45	0	0.00	41.35	0	236	0.00%
2023/02/07	1	42.10	0	0.00	41.65	1	232	0.43%
2023/02/02	0	40.75	0	0.00	40.60	0	208	0.00%
2023/02/01	1	40.20	1	40.30	40.30	0	202	0.00%
2023/01/31	1	40.00	0	0.00	39.90	1	197	0.51%
2023/01/30	0	37.85	0	0.00	37.80	0	185	0.00%
2023/01/13	0	0.00	3	37.60	37.35	-3	184	-1.63%
2023/01/09	3	37.35	0	0.00	37.40	3	203	1.48%
2022/12/15	1	39.50	0	0.00	39.50	1	236	0.42%
2022/12/09	1	39.05	0	0.00	39.35	1	235	0.42%
2022/12/06	1	40.35	0	0.00	39.45	1	232	0.43%
2022/12/05	0	0.00	0.7	40.70	40.55	-0.7	230	-0.29%
2022/11/29	1	39.15	0	0.00	39.25	1	223	0.45%
2022/11/24	1	38.85	0	0.00	38.90	1	226	0.44%
2022/11/23	2	38.83	0	0.00	38.70	2	227	0.88%
2022/11/18	1	38.75	0	0.00	38.50	1	259	0.39%
2022/11/17	1	38.60	0	0.00	39.10	1	261	0.38%
2022/11/07	3	36.52	0	0.00	36.45	3	288	1.04%
2022/11/01	3	35.33	0	0.00	35.40	3	361	0.83%
2022/10/21	0	0.00	1	34.60	34.50	-1	373	-0.27%
2022/10/20	1	34.00	3	34.20	34.90	-2	372	-0.54%
2022/10/17	1	35.30	0	0.00	36.20	1	361	0.28%
2022/10/14	1	36.90	0	0.00	36.70	1	363	0.28%
2022/10/11	1	38.50	0	0.00	38.55	1	359	0.28%
2022/10/07	0	0.00	2	40.95	40.95	-2	362	-0.55%
2022/10/06	1	40.95	0	0.00	41.00	1	364	0.27%
2022/08/26	4	47.43	0	0.00	47.05	4	401	1.00%
2022/08/25	6	47.83	11	47.22	47.80	-5	392	-1.27%
2022/08/24	11	46.62	0	0.00	46.60	11	377	2.91%
2022/08/08	5	45.79	5.5	47.00	46.25	-0.5	286	-0.18%
2022/08/04	0	0.00	3	40.80	41.10	-3	232	-1.29%
2022/07/14	2	40.00	0	0.00	40.00	2	219	0.91%
2022/07/13	0	40.00	0	0.00	39.45	0	218	0.00%
2022/07/05	0	0.00	3	40.73	40.50	-3	239	-1.25%
2022/07/01	0	0.00	1	39.90	39.35	-1	244	-0.41%
2022/06/17	1	43.80	1	43.75	43.80	0	241	0.00%
2022/06/13	2	45.95	0	0.00	45.40	2	239	0.83%
2022/06/09	0	0.00	2	47.35	47.30	-2	240	-0.83%
2022/06/08	1	47.95	0	0.00	46.90	1	234	0.43%
2022/06/01	2	45.10	0	0.00	45.90	2	225	0.89%
2022/05/12	0	0.00	1	42.00	41.50	-1	245	-0.41%
2022/05/10	0	0.00	1	42.85	42.85	-1	246	-0.41%
2022/04/25	1	45.00	0	0.00	44.90	1	256	0.39%
2022/04/19	0	0.00	2	45.70	45.35	-2	261	-0.76%
2022/04/18	0	0.00	6	44.69	45.90	-6	265	-2.26%
2022/04/15	0	45.07	0	0.00	44.80	0	257	0.00%
2022/04/06	0	0.00	1	49.20	49.10	-1	261	-0.38%
2022/03/31	1	49.50	1	49.40	49.35	0	263	0.00%
2022/03/30	0	0.00	3	49.65	49.20	-3	262	-1.14%
2022/03/25	16	49.77	0	0.00	49.90	16	255	6.27%
2022/03/24	1	49.70	0	0.00	49.65	1	253	0.39%
2022/03/17	5	49.05	0	0.00	49.35	5	265	1.88%
2022/03/15	0	48.30	10	47.90	47.85	-10	266	-3.76%
2022/03/11	0	49.10	0	0.00	49.15	0	264	0.00%
2022/03/09	0	0.00	5	48.56	48.55	-5	265	-1.88%
2022/03/08	0	48.30	8	49.11	48.20	-8	270	-2.96%
2022/03/07	0	49.80	0	0.00	49.65	0	261	0.00%
2022/03/04	0	50.60	0	0.00	51.00	0	258	0.00%
2022/02/24	0	50.80	0	0.00	50.80	0	283	0.00%
2022/02/21	0	53.05	0	0.00	52.80	0	299	0.00%
2022/02/18	0	53.10	0	0.00	52.60	0	307	0.00%
2022/02/15	0	0.00	0.2	52.50	52.60	-0.2	323	-0.07%
2022/02/11	0	54.10	0	0.00	53.80	0	334	0.00%
2022/01/24	0	52.60	0	0.00	53.10	0	437	0.00%
2022/01/11	2	54.40	0	0.00	53.50	2	463	0.43%
2022/01/06	0	0.00	3	55.00	55.10	-3	454	-0.66%
2022/01/04	3	56.20	2	56.30	56.20	1	451	0.22%
2022/01/03	0	0.00	4	56.80	56.30	-4	449	-0.89%
2021/12/29	3	55.80	1	55.70	55.90	2	442	0.45%
2021/12/28	0	0.00	2	55.70	55.70	-2	445	-0.45%
2021/12/14	0	0.00	1	55.10	55.10	-1	464	-0.22%
2021/12/07	0	0.00	0.1	56.70	56.70	-0.1	456	-0.02%
2021/12/06	0	0.00	0.6	56.40	56.50	-0.6	456	-0.13%
2021/12/03	0	0.00	0.2	56.50	56.60	-0.2	460	-0.04%
2021/11/24	2	59.15	0	0.00	59.20	2	457	0.44%
2021/11/23	1	58.50	0	0.00	57.80	1	452	0.22%
2021/11/17	0	0.00	2	59.50	59.10	-2	434	-0.46%
2021/11/11	0	0.00	10	57.60	57.30	-10	430	-2.32%
2021/11/10	1	57.50	10	56.50	57.50	-9	443	-2.03%
2021/11/09	0	0.00	1	56.90	56.90	-1	442	-0.23%
2021/11/08	1	58.50	0	0.00	58.10	1	432	0.23%
2021/11/05	2	60.05	0	0.00	60.00	2	423	0.47%
2021/11/04	12	58.37	0	0.00	57.70	12	377	3.18%
2021/11/03	0	0.00	15	57.00	56.80	-15	380	-3.94%
2021/11/02	3	58.23	3	59.30	57.40	0	383	0.00%
2021/10/29	3	56.40	0	0.00	55.80	3	377	0.79%
2021/10/28	11	57.00	0	0.00	56.50	11	386	2.84%
2021/10/26	2	56.05	0	0.00	55.80	2	400	0.50%
2021/10/25	1	55.20	1	55.10	55.30	0	404	0.00%
2021/10/22	0	0.00	2	54.90	55.30	-2	422	-0.47%
2021/10/21	1	54.70	7	55.41	55.70	-6	461	-1.30%
2021/10/19	0	0.00	2	54.20	54.30	-2	484	-0.41%
2021/10/18	0	0.00	1	53.70	53.70	-1	555	-0.18%
2021/10/07	0	0.00	1	52.70	52.70	-1	645	-0.15%
2021/10/05	0	0.00	6	51.67	51.90	-6	700	-0.86%
2021/10/04	3	51.60	10	51.54	50.70	-7	699	-1.00%
2021/10/01	0	0.00	13	52.72	52.00	-13	697	-1.87%
2021/09/30	0	0.00	21	53.45	53.60	-21	696	-3.01%
2021/09/29	0	0.00	33	53.20	53.00	-33	698	-4.72%
2021/09/24	0	0.00	4	53.55	53.40	-4	706	-0.57%
2021/09/23	0	0.00	1	53.30	52.90	-1	712	-0.14%
2021/09/17	2	53.00	0	0.00	53.00	2	720	0.28%
2021/09/16	1	52.60	2	52.60	52.80	-1	726	-0.14%
2021/09/14	2	53.50	1	53.50	53.40	1	731	0.14%
2021/09/13	0	0.00	4	54.00	53.60	-4	737	-0.54%
2021/09/10	0	0.00	2	53.95	54.00	-2	744	-0.27%
2021/09/09	0	0.00	2	53.20	53.60	-2	748	-0.27%
2021/09/08	0	0.00	23	52.97	52.40	-23	750	-3.06%
2021/09/07	2	53.90	2	54.40	53.90	0	751	0.00%
2021/09/06	3	55.63	0	0.00	55.10	3	751	0.40%
2021/09/03	0	0.00	1	55.60	55.70	-1	751	-0.13%
2021/09/01	0	56.70	0	0.00	56.60	0	751	0.00%
2021/08/31	5	55.50	0	0.00	55.40	5	745	0.67%
2021/08/30	12	55.06	0	0.00	55.30	12	746	1.61%
2021/08/25	0	0.00	1	54.40	55.00	-1	746	-0.13%
2021/08/16	1	55.00	0	0.00	53.60	1	751	0.13%
2021/08/13	1	56.10	2	56.00	55.80	-1	739	-0.14%
2021/08/12	1	57.50	0	0.00	57.50	1	736	0.14%
2021/08/11	0	0.00	4	57.10	56.90	-4	749	-0.53%
2021/08/09	0	0.00	3	59.30	59.30	-3	787	-0.38%
2021/07/30	120	61.92	0	0.00	61.00	120	851	14.09%	大買/鉅額交易
2021/07/29	0	0.00	2	61.60	62.20	-2	845	-0.24%
2021/07/28	2	60.25	0	0.00	60.90	2	849	0.24%
2021/07/27	4	63.25	8	62.71	61.80	-4	853	-0.47%
2021/07/26	3	61.47	1	61.20	61.40	2	832	0.24%
2021/07/23	5	61.32	5	61.14	60.60	0	839	0.00%
2021/07/22	17	62.90	5	62.32	61.70	12	824	1.46%
2021/07/20	101	58.49	1	58.60	58.30	100	758	13.18%	大買/
2021/07/16	0	0.00	2	59.90	60.00	-2	777	-0.26%
2021/07/15	0	0.00	3.1	59.66	59.60	-3.1	779	-0.40%
2021/07/14	2	60.50	1	60.30	60.20	1	787	0.13%
2021/07/13	2	59.45	2.1	59.69	58.90	-0.1	771	-0.02%
2021/07/12	0	0.00	1	56.20	57.00	-1	733	-0.14%
2021/07/08	0	0.00	3	56.50	56.50	-3	760	-0.39%
2021/07/06	0	0.00	2	57.40	56.80	-2	812	-0.25%
2021/07/05	0.2	57.40	2	57.50	57.40	-1.8	908	-0.20%
2021/06/29	0	57.30	0	0.00	57.30	0	938	0.00%
2021/06/28	3	58.00	0	0.00	58.00	3	947	0.32%
2021/06/25	1	57.60	100.3	57.66	57.10	-99.3	956	-10.38%
2021/06/24	0	56.96	0	0.00	57.40	0	967	0.00%
2021/06/23	0	56.40	0	0.00	57.00	0	968	0.00%
2021/06/22	0.1	56.60	0	0.00	55.90	0.1	970	0.01%
2021/06/21	0.1	57.87	0	0.00	57.00	0.1	969	0.01%
2021/06/18	0.1	59.00	0	0.00	59.00	0.1	968	0.01%
2021/06/15	0.1	58.20	0	58.60	58.50	0.1	981	0.01%
2021/06/11	0	0.00	0.1	58.30	58.00	-0.1	991	-0.01%
2021/06/07	0	0.00	1	57.60	57.90	-1	1,011	-0.10%
2021/06/04	0	0.00	1	57.70	57.50	-1	1,025	-0.10%
2021/06/01	1	58.70	0	0.00	58.50	1	1,046	0.10%
2021/05/31	2	57.80	0	0.00	57.70	2	1,046	0.19%
2021/05/28	0	0.00	1	57.50	57.00	-1	1,047	-0.10%
2021/05/24	0	55.00	0	0.00	55.30	0	1,060	0.00%
2021/05/20	0	0.00	0.3	53.17	53.10	-0.3	1,072	-0.03%
2021/05/19	0	0.00	47	53.48	54.60	-47	1,080	-4.35%
2021/05/18	48.1	52.79	1	51.60	52.80	47.1	1,079	4.36%
2021/05/17	1.1	48.75	1	48.35	48.05	0.1	1,072	0.01%
2021/05/14	0.1	52.70	0	0.00	52.60	0.1	1,047	0.01%
2021/05/12	0	0.00	2.4	51.89	51.60	-2.4	1,027	-0.23%
2021/05/11	2	57.65	0	0.00	55.80	2	991	0.20%
2021/05/10	0	0.00	2	60.60	60.60	-2	975	-0.20%
2021/05/07	3	61.49	0	0.00	61.60	3	986	0.31%
2021/05/06	0	0.00	0.1	61.50	60.70	-0.1	996	-0.01%
2021/05/05	1	61.80	3.4	60.76	60.80	-2.4	1,004	-0.23%
2021/05/04	0	60.60	0	0.00	60.60	0	1,008	0.00%
2021/05/03	0	62.30	0.1	62.25	61.20	-0.1	999	-0.01%
2021/04/29	2	63.70	1.1	64.19	63.70	0.9	988	0.09%
2021/04/28	0	0.00	1	64.80	64.90	-1	992	-0.10%
2021/04/27	1.2	65.32	2	64.80	64.90	-0.9	1,044	-0.08%
2021/04/26	1	65.00	1.1	65.27	64.80	-0.1	1,050	-0.01%
2021/04/23	3	65.33	0	0.00	65.00	3	1,061	0.28%
2021/04/22	2	67.60	1	66.20	65.10	1	1,117	0.09%
2021/04/21	1	68.20	7	67.86	67.30	-6	1,163	-0.52%
2021/04/20	7	68.61	1.2	67.64	68.50	5.8	1,188	0.49%
2021/04/19	0	0.00	1	67.60	67.40	-1	1,192	-0.08%
2021/04/16	0	0.00	5	67.40	66.90	-5	1,186	-0.42%
2021/04/15	4	66.98	4.1	66.25	67.00	-0.1	1,199	-0.01%
2021/04/14	6	66.18	1	66.30	66.30	5	1,202	0.42%
2021/04/13	1	67.50	1	67.30	66.00	0	1,220	0.00%
2021/04/12	2	67.75	25.1	67.40	67.50	-23.1	1,221	-1.89%
2021/04/09	33	68.59	4	68.60	68.00	29	1,203	2.41%
2021/04/08	2	66.69	1	66.60	66.70	1	1,115	0.09%
2021/04/07	4	65.95	3	66.20	66.00	1	1,121	0.09%
2021/04/06	6	66.25	0	0.00	66.20	6	1,163	0.52%
2021/04/01	3.1	65.88	0	0.00	65.80	3.1	1,169	0.26%
2021/03/31	8.1	65.81	1	65.80	66.00	7.1	1,187	0.60%
2021/03/30	2.2	66.15	0	0.00	65.80	2.2	1,182	0.19%
2021/03/29	8	65.40	3.5	65.51	65.80	4.5	1,178	0.39%
2021/03/26	2	63.75	0	0.00	64.20	2	1,183	0.17%
2021/03/25	6.5	63.62	0	0.00	63.40	6.5	1,203	0.54%
2021/03/24	14	64.00	1	64.30	63.80	13	1,223	1.06%
2021/03/23	7	64.33	16	64.30	64.30	-9	1,289	-0.70%
2021/03/22	10	64.57	0	0.00	64.60	10	1,343	0.74%
2021/03/19	14	65.10	0	0.00	64.60	14	1,361	1.03%
2021/03/18	17	65.79	0	0.00	65.90	17	1,367	1.24%
2021/03/17	0	0.00	5	65.68	65.40	-5	1,410	-0.35%
2021/03/16	2	65.40	1	65.20	65.30	1	1,461	0.07%
2021/03/15	1	65.10	0	0.00	64.80	1	1,506	0.07%
2021/03/12	0	0.00	2	64.35	64.40	-2	1,536	-0.13%
2021/03/11	1	64.70	1	64.60	64.50	0	1,597	0.00%
2021/03/10	2	64.60	0	0.00	64.80	2	1,670	0.12%
2021/03/09	0	0.00	0	62.60	64.00	0	1,926	0.00%
2021/03/08	0	63.70	1	63.50	62.90	-1	1,935	-0.05%
2021/03/05	1	63.80	7	62.50	63.20	-6	1,955	-0.31%
2021/03/03	0	62.93	0	0.00	62.90	0	2,004	0.00%
2021/03/02	0	64.08	0	0.00	62.60	0	2,011	0.00%
2021/02/26	0	62.86	0	0.00	62.70	0	2,020	0.00%
2021/02/25	0	63.50	0	0.00	63.40	0	2,038	0.00%
2021/02/24	1	64.10	0	0.00	63.40	1	2,054	0.05%
2021/02/23	0	64.10	0	0.00	64.20	0	2,063	0.00%
2021/02/22	3	64.60	0	0.00	64.80	3	2,074	0.14%
2021/02/19	1.1	64.01	0	0.00	64.60	1.1	2,072	0.05%
2021/02/18	1	63.50	0	0.00	63.70	1	2,082	0.05%
2021/02/17	0	0.00	2	61.70	62.80	-2	2,084	-0.10%
2021/02/05	1	60.10	2	60.15	60.10	-1	2,091	-0.05%
2021/02/03	0	61.50	1	61.40	61.20	-1	2,185	-0.04%
2021/02/02	1	61.10	1	61.40	61.00	0	2,199	0.00%
2021/02/01	0	0.00	4	59.58	59.80	-4	2,228	-0.18%
2021/01/29	1	61.10	0	0.00	60.50	1	2,249	0.04%
2021/01/28	0	62.20	11.5	61.89	61.70	-11.5	2,266	-0.51%
2021/01/25	1	63.10	1	63.40	63.20	0	2,267	0.00%
2021/01/22	1	63.90	0	0.00	64.00	1	2,266	0.04%
2021/01/21	2	64.05	3	62.80	63.00	-1	2,267	-0.04%
2021/01/20	0	64.00	7	64.40	63.80	-7	2,256	-0.31%
2021/01/19	0	67.40	1	68.10	67.40	-1	2,209	-0.05%
2021/01/18	1	67.80	12	67.38	67.70	-11	2,223	-0.49%
2021/01/15	5	70.04	2	69.00	69.10	3	2,205	0.14%
2021/01/14	4	70.03	8	69.91	69.20	-4	2,162	-0.18%
2021/01/13	7	68.86	9.1	67.96	69.10	-2.1	2,113	-0.10%
2021/01/12	1	67.00	23	67.10	67.00	-22	2,090	-1.05%
2021/01/11	1	69.00	1	68.60	68.70	0	2,079	0.00%
2021/01/08	0	0.00	6	67.58	67.90	-6	2,109	-0.28%
2021/01/07	2	69.60	0	0.00	68.10	2	2,131	0.09%
2021/01/06	1	68.50	2	68.50	68.00	-1	2,126	-0.05%
2021/01/05	10	70.54	2	70.40	70.40	8	2,090	0.38%
2021/01/04	0	0.00	1	69.70	70.50	-1	2,072	-0.05%
2020/12/30	1	69.80	11	70.15	69.60	-10	2,061	-0.49%
2020/12/29	14	71.27	2	71.45	70.30	12	2,046	0.59%
2020/12/28	0	70.10	0	0.00	70.10	0	2,007	0.00%
2020/12/25	5	70.28	0	0.00	69.70	5	1,992	0.25%
2020/12/24	1	69.10	2	68.80	68.70	-1	1,969	-0.05%
2020/12/23	4	68.55	1	68.50	68.40	3	1,970	0.15%
2020/12/22	2	70.30	1	68.80	67.80	1	1,984	0.05%
2020/12/21	7	69.67	13	69.22	69.00	-6	1,974	-0.30%
2020/12/18	0.1	70.41	6	70.62	70.40	-5.9	1,957	-0.30%
2020/12/17	16	70.50	14	70.51	70.20	2	1,941	0.10%
2020/12/16	14	69.87	1	67.80	70.60	13	1,879	0.69%
2020/12/15	1	69.19	4	67.08	67.00	-3	1,828	-0.16%
2020/12/14	1	69.30	72	68.61	68.80	-71	1,822	-3.90%
2020/12/11	2	68.70	11	68.57	68.60	-9	1,823	-0.49%
2020/12/10	1	71.50	40	70.95	70.40	-39	1,788	-2.18%
2020/12/09	11	73.15	6	72.58	72.30	5	1,749	0.29%
2020/12/08	7.1	72.41	18	72.70	72.00	-11	1,701	-0.64%
2020/12/07	2	72.40	8	72.04	71.60	-6	1,676	-0.36%
2020/12/04	11	72.95	46	72.90	73.40	-35	1,624	-2.15%
2020/12/03	93	74.03	101	73.83	73.00	-8	1,554	-0.51%	大賣/
2020/12/02	0	69.80	5	70.30	70.30	-5	1,299	-0.38%
2020/12/01	1.1	70.43	2	69.99	70.50	-1	1,301	-0.07%
2020/11/30	6.2	70.29	2	69.65	69.80	4.2	1,299	0.32%
2020/11/27	6.1	69.11	7	68.61	68.70	-0.9	1,285	-0.07%
2020/11/25	1	67.00	8	67.53	66.90	-7	1,290	-0.54%
2020/11/24	1	68.60	2	68.35	67.60	-1	1,325	-0.07%
2020/11/23	0	0.00	2	69.40	69.10	-2	1,354	-0.15%
2020/11/20	12	69.17	7	68.67	69.40	5	1,359	0.37%
2020/11/19	4	68.85	1	68.70	68.50	3	1,377	0.22%
2020/11/18	10	68.46	3	68.40	68.50	7	1,396	0.50%
2020/11/17	10	68.75	7	68.57	68.00	3	1,424	0.21%
2020/11/16	1	68.20	1	67.90	67.70	0	1,537	0.00%
2020/11/13	0	0.00	20	67.83	67.70	-20	1,576	-1.27%
2020/11/12	16	68.59	20	69.09	68.20	-4	1,603	-0.25%
2020/11/11	36	69.26	5	68.46	68.90	31	1,628	1.90%
2020/11/10	0	0.00	15	66.85	67.10	-15	1,683	-0.89%
2020/11/09	8	67.50	7	67.44	67.50	1	1,852	0.05%
2020/11/06	6	67.27	2	67.10	66.60	4	1,846	0.22%
2020/11/05	1	66.80	19	66.62	66.30	-18	1,847	-0.97%
2020/11/04	21	65.90	3	65.33	65.80	18	1,845	0.98%
2020/11/03	4	64.53	0	0.00	64.80	4	1,846	0.22%
2020/11/02	0	0.00	6	62.90	62.80	-6	1,874	-0.32%
2020/10/30	2	64.60	0	0.00	63.30	2	1,894	0.11%
2020/10/29	0	0.00	3	63.23	63.50	-3	1,918	-0.16%
2020/10/28	6	64.65	6	64.45	64.30	0	1,940	0.00%
2020/10/27	3	65.80	56	65.55	65.50	-53	1,946	-2.72%
2020/10/26	38	67.17	7	67.30	66.60	31	1,968	1.58%
2020/10/23	3	65.63	4	65.63	65.60	-1	1,964	-0.05%
2020/10/22	4	65.73	195	65.58	65.10	-191	2,017	-9.47%	大賣/鉅額交易
2020/10/21	25	66.70	0	0.00	66.20	25	2,056	1.22%
2020/10/20	2	65.35	146	65.22	65.00	-144	2,105	-6.84%	大賣/鉅額交易
2020/10/19	9	65.83	18	66.13	65.70	-9	2,150	-0.42%
2020/10/16	34	67.02	36	66.69	66.10	-2	2,181	-0.09%
2020/10/15	45	66.44	2	65.60	66.80	43	2,187	1.97%
2020/10/14	2	65.50	0	0.00	65.00	2	2,179	0.09%
2020/10/13	1	64.50	0	0.00	64.70	1	2,235	0.04%
2020/10/08	0	0.00	1	64.90	64.80	-1	2,410	-0.04%
2020/10/07	2	64.45	4	64.53	64.40	-2	2,461	-0.08%
2020/10/06	2	65.05	1	64.90	64.60	1	2,558	0.04%
2020/10/05	1	63.50	1	63.00	64.00	0	2,691	0.00%
2020/09/30	1	63.30	100	63.05	63.20	-99	2,818	-3.51%
2020/09/29	2	63.28	4	62.60	62.40	-2	2,956	-0.07%
2020/09/28	2	61.65	1	61.60	62.00	1	3,307	0.03%
2020/09/25	2	61.10	4	61.83	61.20	-2	3,521	-0.06%
2020/09/24	0	0.00	1	64.00	63.00	-1	3,631	-0.03%
2020/09/23	0	0.00	13	64.38	64.30	-13	3,775	-0.34%
2020/09/22	0	0.00	5	64.32	64.20	-5	3,861	-0.13%
2020/09/21	0	0.00	4	66.03	65.00	-4	3,972	-0.10%
2020/09/18	2	66.30	3	65.97	66.00	-1	4,078	-0.02%
2020/09/17	2	66.25	1	66.00	66.00	1	4,156	0.02%
2020/09/16	2	66.00	10	65.56	65.60	-8	4,210	-0.19%
2020/09/15	3	66.30	44	65.78	65.20	-41	4,262	-0.96%
2020/09/14	50	65.56	1	65.30	65.70	49	4,427	1.11%
2020/09/11	2	64.15	1	63.70	63.90	1	4,523	0.02%
2020/09/10	0	0.00	29	64.56	63.90	-29	4,651	-0.62%
2020/09/09	34	64.56	0	0.00	64.70	34	4,766	0.71%
2020/09/08	3	64.13	1	64.00	64.00	2	4,783	0.04%
2020/09/07	4	64.65	30	64.63	63.80	-26	4,813	-0.54%
2020/09/04	26	65.28	3	63.60	65.40	23	4,891	0.47%
2020/09/03	1	65.50	1	65.90	64.30	0	4,972	0.00%
2020/09/02	6	65.50	7	64.50	65.00	-1	5,011	-0.02%
2020/09/01	4	64.43	8	64.20	64.50	-4	5,043	-0.08%
2020/08/31	0	0.00	2	64.15	63.80	-2	5,165	-0.04%
2020/08/28	1	63.30	9	63.30	63.40	-8	5,187	-0.15%
2020/08/27	0	0.00	8	65.68	64.90	-8	5,169	-0.15%
2020/08/26	7	66.67	18	66.13	66.90	-11	5,183	-0.21%
2020/08/25	28	66.91	11	66.46	65.90	17	5,215	0.33%
2020/08/24	9	64.51	6	64.07	65.00	3	5,198	0.06%
2020/08/21	28	63.09	15	62.95	63.60	13	5,202	0.25%
2020/08/20	11	62.92	89	62.43	61.20	-78	5,211	-1.50%
2020/08/19	6	68.88	42	69.42	67.80	-36	5,099	-0.71%
2020/08/18	20	71.08	41	70.16	69.70	-21	5,078	-0.41%
2020/08/17	7	71.87	42	71.08	70.60	-35	5,078	-0.69%
2020/08/14	24	72.74	130	73.14	72.30	-106	5,084	-2.08%	大賣/鉅額交易
2020/08/13	168	74.24	72	73.58	75.20	96	4,989	1.92%	大買/
2020/08/12	66	70.92	18	69.33	71.30	48	4,852	0.99%
2020/08/11	12	71.31	129	70.83	70.00	-117	4,916	-2.38%	大賣/鉅額交易
2020/08/10	79	72.97	31	72.12	71.90	48	4,986	0.96%
2020/08/07	13	72.95	58	72.41	71.60	-45	5,028	-0.89%
2020/08/06	60	73.04	15	72.53	72.40	45	5,115	0.88%
2020/08/05	16	72.24	178	71.91	72.30	-162	5,220	-3.10%	大賣/鉅額交易
2020/08/04	89	71.92	40	70.92	72.30	49	5,352	0.92%
2020/08/03	40	71.11	17	70.52	70.30	23	5,360	0.43%
2020/07/31	8	69.89	22	69.70	69.90	-14	5,385	-0.26%
2020/07/30	26	70.27	24	69.27	69.90	2	5,416	0.04%
2020/07/29	10	68.69	1	68.10	68.60	9	5,480	0.16%
2020/07/28	33	69.38	32	69.18	67.60	1	5,573	0.02%
2020/07/27	25	70.60	59	70.42	68.90	-34	5,588	-0.61%
2020/07/24	75	73.04	79	73.13	71.10	-4	5,618	-0.07%
2020/07/23	69	73.81	101	73.34	74.00	-32	5,621	-0.57%	大賣/
2020/07/22	120	73.30	21	73.54	73.20	99	5,631	1.76%	大買/
2020/07/21	55	72.97	88	72.87	72.80	-33	5,654	-0.58%
2020/07/20	48	72.13	21	71.09	72.90	27	5,784	0.47%
2020/07/17	75	72.24	40	71.88	71.40	35	5,816	0.60%
2020/07/16	10	73.36	67	72.74	72.50	-57	5,841	-0.98%
2020/07/15	55	74.25	77	74.05	72.50	-22	5,855	-0.38%
2020/07/14	29	77.32	68	76.49	75.80	-39	5,870	-0.66%
2020/07/13	92	78.95	56	78.38	78.60	36	6,048	0.60%
2020/07/10	43	78.45	118	78.07	77.20	-75	6,034	-1.24%	大賣/
2020/07/09	23	80.86	123	81.23	80.10	-100	6,001	-1.67%	大賣/
2020/07/08	136	83.07	79	82.83	82.20	57	5,996	0.95%	大買/
2020/07/07	185	83.73	659.5	83.97	81.50	-474.5	5,897	-8.05%	大買/大賣/鉅額交易
2020/07/06	598.5	82.48	101	81.89	83.90	497.5	5,641	8.82%	大買/大賣/鉅額交易
2020/07/03	131	76.78	170	76.24	76.30	-39	5,491	-0.71%	大買/大賣/
2020/07/02	114	75.92	25	75.01	75.40	89	5,479	1.62%	大買/
2020/07/01	2	74.60	83	74.26	74.00	-81	5,378	-1.51%
2020/06/30	62	74.81	27	74.62	74.80	35	5,415	0.65%
2020/06/29	73	74.00	29	73.76	73.50	44	5,400	0.81%
2020/06/24	18	73.27	7	72.14	73.30	11	5,324	0.21%
2020/06/23	28	72.34	26	71.80	71.60	2	5,312	0.04%
2020/06/22	0	0.00	66	71.97	71.50	-66	5,314	-1.24%
2020/06/19	131	73.66	162	72.60	71.50	-31	5,331	-0.58%	大買/大賣/
2020/06/18	106	72.15	48	71.29	72.50	58	5,214	1.11%	大買/
2020/06/17	28	71.34	5	71.56	71.20	23	5,145	0.45%
2020/06/16	30	69.72	28	70.22	71.30	2	5,094	0.04%
2020/06/15	8	68.59	32	68.26	67.30	-24	5,140	-0.47%
2020/06/12	56	67.98	13	66.96	69.20	43	5,227	0.82%
2020/06/11	8	69.71	59	70.26	68.50	-51	5,304	-0.96%
2020/06/10	37	70.56	22	70.82	71.90	15	5,330	0.28%
2020/06/09	28	68.89	62	69.66	68.70	-34	5,383	-0.63%
2020/06/08	51	70.75	129	70.08	70.00	-78	5,480	-1.42%	大賣/
2020/06/05	305	71.16	73	70.72	70.00	232	5,555	4.18%	大買/鉅額交易
2020/06/04	46	68.85	9	68.06	68.60	37	5,546	0.67%
2020/06/03	106	68.50	31	68.53	68.30	75	5,647	1.33%	大買/
2020/06/02	115	68.57	36	68.17	68.10	79	5,711	1.38%	大買/
2020/06/01	42	67.40	42	66.67	67.40	0	5,862	0.00%
2020/05/29	31	65.38	6	64.57	65.60	25	5,946	0.42%
2020/05/28	19	65.42	12	64.93	64.90	7	6,272	0.11%
2020/05/27	10	65.03	40	63.87	64.70	-30	6,431	-0.47%
2020/05/26	1	64.50	1	64.40	64.00	0	6,531	0.00%
2020/05/25	7	63.54	11	62.50	63.80	-4	6,615	-0.06%
2020/05/22	6	64.58	17	64.05	63.20	-11	6,708	-0.16%
2020/05/21	16	64.93	5	64.64	65.60	11	6,854	0.16%
2020/05/20	1	63.20	10	63.14	62.80	-9	6,992	-0.13%
2020/05/19	2	63.35	1	63.20	64.00	1	7,150	0.01%
2020/05/18	21	63.21	8	62.79	62.20	13	7,510	0.17%
2020/05/15	38	65.54	333	65.32	65.20	-295	7,514	-3.93%	大賣/鉅額交易
2020/05/14	33	68.39	49	68.30	67.70	-16	7,621	-0.21%
2020/05/13	34	70.02	219	70.12	69.80	-185	7,779	-2.38%	大賣/鉅額交易
2020/05/12	39	71.65	91	71.74	71.90	-52	7,946	-0.65%
2020/05/11	164	71.45	95	71.40	73.30	69	7,894	0.87%	大買/
2020/05/08	3	69.80	32	69.62	69.00	-29	7,756	-0.37%
2020/05/07	50	69.23	13	69.22	69.00	37	7,743	0.48%
2020/05/06	6	69.28	4	68.55	67.90	2	7,728	0.03%
2020/05/05	462	68.10	394	68.39	68.30	68	7,786	0.87%	大買/大賣/
2020/05/04	16	68.38	304	68.32	68.10	-288	7,737	-3.72%	大賣/鉅額交易
2020/04/30	37	72.38	58	71.05	71.00	-21	7,680	-0.27%
2020/04/29	27	72.37	42	73.01	72.00	-15	7,698	-0.19%
2020/04/28	63	72.32	55	71.99	72.30	8	7,710	0.10%
2020/04/27	22	71.84	24	71.73	71.40	-2	7,749	-0.03%
2020/04/24	52	71.19	22	70.44	71.20	30	7,856	0.38%
2020/04/23	152	71.91	227	71.10	70.20	-75	7,850	-0.96%	大買/大賣/
2020/04/22	82	68.82	26	68.36	69.40	56	7,763	0.72%
2020/04/21	19	68.06	43.1	69.57	68.10	-24.1	7,985	-0.30%
2020/04/20	53	69.81	33	68.57	70.10	20	8,247	0.24%
2020/04/17	206	70.75	137	70.23	68.10	69	8,227	0.84%	大買/大賣/
2020/04/16	193	70.06	83	69.85	69.10	110	8,160	1.35%	大買/鉅額交易
2020/04/15	37	68.27	41	68.14	67.40	-4	8,081	-0.05%
2020/04/14	72	67.79	141	68.27	67.50	-69	8,076	-0.85%	大賣/
2020/04/13	392	67.00	39	66.71	67.80	353	8,094	4.36%	大買/鉅額交易
2020/04/10	25	65.22	21	64.85	65.40	4	8,213	0.05%
2020/04/09	648	65.04	40	65.56	64.40	608	8,328	7.30%	大買/鉅額交易
2020/04/08	107	64.12	88	64.36	64.50	19	8,414	0.23%	大買/
2020/04/07	64	64.35	31	64.34	63.80	33	8,783	0.38%
2020/04/06	61	61.39	4	61.20	62.00	57	9,005	0.63%
2020/04/01	58	61.74	86	61.12	60.70	-28	9,039	-0.31%
2020/03/31	22	60.55	26	60.54	60.90	-4	9,006	-0.04%
2020/03/30	1	55.10	5	56.84	58.10	-4	8,929	-0.04%
2020/03/27	41	60.18	33	58.66	58.20	8	8,942	0.09%
2020/03/26	8	58.83	12	58.24	59.60	-4	8,910	-0.04%
2020/03/25	14	60.23	6	59.23	58.80	8	8,919	0.09%
2020/03/24	12	58.54	16	58.43	58.10	-4	8,843	-0.05%
2020/03/23	22	54.47	6	55.43	54.90	16	8,788	0.18%
2020/03/20	24	56.22	23	57.36	57.50	1	8,748	0.01%
2020/03/19	24	56.90	91	56.70	52.30	-67	8,671	-0.77%
2020/03/18	61	60.92	105	60.03	57.70	-44	8,507	-0.52%	大賣/
2020/03/17	80	60.01	87	59.34	60.30	-7	8,400	-0.08%
2020/03/16	85	62.46	70	61.58	59.00	15	8,292	0.18%
2020/03/13	274	59.77	278	59.38	62.50	-4	8,181	-0.05%	大買/大賣/
2020/03/12	39	67.18	144	67.30	65.10	-105	8,027	-1.31%	大賣/鉅額交易
2020/03/11	26	74.30	132	73.64	71.80	-106	7,874	-1.35%	大賣/鉅額交易
2020/03/10	107	74.73	51	74.35	75.50	56	7,745	0.72%	大買/
2020/03/09	46.4	75.16	23	74.92	73.50	23.4	7,615	0.31%
2020/03/06	53	78.45	95	78.45	77.70	-42	7,475	-0.56%
2020/03/05	113	79.31	130	79.08	78.80	-17	7,385	-0.23%	大買/大賣/
2020/03/04	49	76.93	199	77.04	78.00	-150	7,171	-2.09%	大賣/鉅額交易
2020/03/03	508	77.87	295	76.96	77.50	213	7,036	3.03%	大買/大賣/鉅額交易
2020/03/02	401	73.59	75	73.71	74.80	326	6,694	4.87%	大買/鉅額交易
2020/02/27	56	72.19	199	71.25	70.20	-143	6,501	-2.20%	大賣/鉅額交易
2020/02/26	101	74.31	129	74.15	73.60	-28	6,356	-0.44%	大買/大賣/
2020/02/25	101	73.85	134	73.48	74.00	-33	6,251	-0.53%	大買/大賣/
2020/02/24	370	76.51	359	75.61	74.30	11	6,126	0.18%	大買/大賣/
2020/02/21	1,621	75.75	302	75.55	75.00	1,319	5,938	22.21%	大買/大賣/鉅額交易
2020/02/20	125	75.05	357	75.03	74.60	-232	5,748	-4.04%	大買/大賣/鉅額交易
2020/02/19	616	74.97	642	73.63	75.50	-26	5,561	-0.47%	大買/大賣/
2020/02/18	99	72.05	385	72.09	70.80	-286	5,160	-5.54%	大賣/鉅額交易
2020/02/17	345	71.92	386	72.34	72.00	-41	5,092	-0.81%	大買/大賣/
2020/02/14	786	71.15	147	69.70	72.00	639	4,891	13.06%	大買/大賣/鉅額交易
2020/02/13	138	70.29	150.1	69.73	68.00	-12.1	4,680	-0.26%	大買/大賣/
2020/02/12	121	65.20	42	65.19	66.40	79	4,433	1.78%	大買/
2020/02/11	20	63.07	12	63.06	63.20	8	4,358	0.18%
2020/02/10	14	62.51	16	62.01	61.70	-2	4,343	-0.05%
2020/02/07	12	63.54	69	63.63	63.30	-57	4,324	-1.32%
2020/02/06	103	64.76	19	64.35	64.70	84	4,301	1.95%	大買/
2020/02/05	8	62.94	56	62.90	62.40	-48	4,230	-1.13%
2020/02/04	69	63.30	22	62.83	63.90	47	4,208	1.12%
2020/02/03	36	60.94	52	60.28	61.60	-16	4,152	-0.39%
2020/01/31	21	64.20	186	64.10	64.00	-165	4,069	-4.05%	大賣/鉅額交易
2020/01/30	60	66.60	95	65.69	65.00	-35	4,001	-0.87%
2020/01/20	78	72.56	86.2	72.58	72.20	-8.2	3,925	-0.21%
2020/01/17	59	70.72	22	70.55	70.70	37	3,771	0.98%
2020/01/16	43	70.39	58	70.31	70.00	-15	3,716	-0.40%
2020/01/15	289	71.86	283	71.93	71.20	6	3,655	0.16%	大買/大賣/
2020/01/14	665	68.52	280	68.40	70.30	385	3,367	11.43%	大買/大賣/鉅額交易
2020/01/13	115	65.48	4	64.98	65.90	111	3,023	3.67%	大買/鉅額交易
2020/01/10	44	65.08	107	65.50	65.10	-63	2,988	-2.11%	大賣/
2020/01/09	126	66.52	39.5	66.55	66.50	86.5	2,937	2.94%	大買/
2020/01/08	52	64.95	18	64.93	64.00	34	2,791	1.22%
2020/01/07	15	65.35	174	65.95	64.70	-159	2,713	-5.86%	大賣/鉅額交易
2020/01/06	107	68.11	374	67.97	66.50	-267	2,594	-10.29%	大買/大賣/鉅額交易
2020/01/03	557	67.09	127	66.98	67.70	430	2,359	18.23%	大買/大賣/鉅額交易
2020/01/02	21	68.09	10	68.27	67.70	11	2,208	0.50%
2019/12/31	103	66.21	939	66.04	67.50	-836	2,030	-41.17%	大買/大賣/鉅額交易
2019/12/30	794	65.03	25	64.22	65.30	769	1,599	48.08%	大買/鉅額交易
2019/12/27	8	58.99	2	59.30	59.40	6	1,265	0.47%
2019/12/26	18	58.14	1	58.00	58.30	17	1,184	1.44%
2019/12/25	96	57.07	7	57.01	57.00	89	1,094	8.13%
2019/12/24	4	57.03	1	57.10	56.60	3	1,093	0.27%
2019/12/23	4	56.48	60	56.12	56.40	-56	1,061	-5.27%
2019/12/20	104	55.96	7	56.14	56.10	97	1,028	9.43%	大買/
2019/12/19	2	53.90	0	0.00	54.10	2	968	0.21%
2019/12/17	0	53.40	0	0.00	53.40	0	986	0.00%
2019/12/16	2	53.20	0	0.00	53.40	2	986	0.20%
2019/12/13	1	52.30	0	0.00	52.50	1	988	0.10%
2019/12/12	1	54.00	1	53.10	52.90	0	990	0.00%
2019/12/11	1	53.80	0	0.00	53.70	1	986	0.10%
2019/12/10	0	0.00	3	53.47	53.30	-3	983	-0.31%
2019/12/09	3	53.30	0	0.00	52.90	3	981	0.31%
2019/12/06	0	52.70	0	0.00	52.70	0	1,000	0.00%
2019/12/03	0	0.00	1	52.00	52.30	-1	1,258	-0.08%
2019/12/02	3	51.70	0	0.00	51.70	3	1,268	0.24%
2019/11/29	0	0.00	1	52.40	52.40	-1	1,290	-0.08%
2019/11/28	5	53.40	14	53.31	53.30	-9	1,297	-0.69%
2019/11/27	0	0.00	20	53.00	53.00	-20	1,318	-1.52%
2019/11/25	1	52.10	12	52.23	52.10	-11	1,330	-0.83%
2019/11/22	1	52.40	10	52.40	52.40	-9	1,336	-0.67%
2019/11/20	1	52.40	13	51.85	52.00	-12	1,403	-0.85%
2019/11/18	0	0.00	3	51.90	52.10	-3	1,561	-0.19%
2019/11/15	1	51.60	35	51.41	51.50	-34	1,565	-2.17%
2019/11/14	1	51.10	0	0.00	51.10	1	1,572	0.06%
2019/11/13	7	52.50	7	52.80	52.50	0	1,544	0.00%
2019/11/11	1	52.10	3	53.00	52.00	-2	1,535	-0.13%
2019/11/08	0	0.00	2	54.50	54.50	-2	1,517	-0.13%
2019/11/07	2	55.30	30	55.27	55.40	-28	1,514	-1.85%
2019/11/06	1	56.80	14	56.00	55.80	-13	1,513	-0.86%
2019/11/05	1	56.90	82	56.26	56.30	-81	1,514	-5.35%
2019/11/04	19	58.10	3	57.37	57.00	16	1,509	1.06%
2019/11/01	3	56.83	1	56.90	57.30	2	1,494	0.13%
2019/10/29	0	0.00	3	57.20	56.10	-3	1,499	-0.20%
2019/10/28	3	57.07	22	56.05	57.30	-19	1,487	-1.28%
2019/10/23	0	0.00	4	55.50	55.10	-4	1,487	-0.27%
2019/10/22	1	54.40	5	54.60	54.70	-4	1,499	-0.27%
2019/10/21	0	0.00	12	53.83	53.80	-12	1,547	-0.78%
2019/10/18	0	0.00	18	54.14	54.10	-18	1,562	-1.15%
2019/10/17	0	0.00	46.2	54.43	54.90	-46.2	1,559	-2.96%
2019/10/16	1	53.80	3	53.60	53.30	-2	1,550	-0.13%
2019/10/15	0	0.00	40	53.75	53.70	-40	1,555	-2.57%
2019/10/14	0	0.00	2	53.30	53.30	-2	1,600	-0.12%
2019/10/09	1	52.61	20	52.75	52.80	-19	1,659	-1.14%
2019/10/08	0	0.00	10	53.60	53.50	-10	1,670	-0.60%
2019/10/07	0	0.00	27	54.83	54.00	-27	1,683	-1.60%
2019/10/03	0	0.00	20	54.88	54.80	-20	1,726	-1.16%
2019/10/02	0	0.00	1	55.40	55.40	-1	1,741	-0.06%
2019/09/27	2	55.00	0	0.00	55.10	2	1,787	0.11%
2019/09/26	3	56.87	51	56.80	56.70	-48	1,917	-2.50%
2019/09/25	1	57.50	0	0.00	57.70	1	1,995	0.05%
2019/09/24	3	58.50	0	0.00	57.80	3	2,034	0.15%
2019/09/18	0	0.00	15	57.27	57.20	-15	2,031	-0.74%
2019/09/12	0	0.00	2	57.50	57.40	-2	2,107	-0.09%
2019/09/10	17	57.06	2	57.00	57.00	15	2,140	0.70%
2019/09/09	0	0.00	8	58.03	57.50	-8	2,130	-0.38%
2019/09/06	120	60.37	35	60.10	59.60	85	2,118	4.01%	大買/
2019/09/05	4	59.50	3	59.00	59.80	1	2,017	0.05%
2019/09/04	0	0.00	1	57.70	57.70	-1	1,990	-0.05%
2019/09/03	4	58.50	12	58.32	58.00	-8	1,993	-0.40%
2019/08/30	25	56.92	1	56.90	57.20	24	1,998	1.20%
2019/08/29	1	56.20	0	0.00	55.80	1	2,030	0.05%
2019/08/28	0	0.00	8	56.65	56.10	-8	2,045	-0.39%
2019/08/27	22	56.98	0	0.00	56.90	22	2,052	1.07%
2019/08/26	2	56.50	31	56.19	56.00	-29	2,074	-1.40%
2019/08/23	10	58.40	5	57.90	58.40	5	2,051	0.24%
2019/08/22	56	58.48	28	58.30	58.10	28	2,022	1.38%
2019/08/21	104	56.90	52	56.94	58.40	52	1,951	2.67%	大買/
2019/08/20	1	54.70	36	54.70	54.90	-35	1,871	-1.87%
2019/08/19	0	0.00	12	54.65	54.50	-12	1,872	-0.64%
2019/08/15	4	54.10	0	0.00	54.30	4	1,883	0.21%
2019/08/13	0	0.00	1	54.80	54.50	-1	1,892	-0.05%
2019/08/12	0.3	54.20	6	53.78	54.30	-5.7	1,892	-0.30%
2019/08/07	2	52.10	0	0.00	51.70	2	1,907	0.10%
2019/08/06	1	50.00	1	51.50	53.20	0	1,905	0.00%
2019/08/05	1	53.10	0	0.00	52.20	1	1,902	0.05%
2019/08/02	1	55.10	0	0.00	54.80	1	1,914	0.05%
2019/08/01	0	0.00	2	56.50	56.70	-2	1,918	-0.10%
2019/07/31	1	55.80	1	56.30	56.30	0	1,923	0.00%
2019/07/29	0	0.00	5.7	57.36	57.10	-5.7	1,920	-0.30%
2019/07/26	3	58.50	0	0.00	57.90	3	1,915	0.16%
2019/07/25	0	0.00	1	58.20	58.80	-1	1,913	-0.05%
2019/07/24	15	58.80	0	0.00	58.60	15	1,900	0.79%
2019/07/23	10	56.90	0	0.00	58.20	10	1,878	0.53%
2019/07/22	30	56.72	0	0.00	56.20	30	1,842	1.63%
2019/07/19	5	55.20	20	55.25	55.30	-15	1,829	-0.82%
2019/07/18	0	0.00	22	55.33	55.20	-22	1,832	-1.20%
2019/07/17	0	0.00	30	56.17	56.10	-30	1,834	-1.64%
2019/07/16	0	0.00	10	56.80	56.80	-10	1,890	-0.53%
2019/07/15	26	59.37	1	59.80	59.80	25	1,844	1.36%
2019/07/12	30	59.10	242	59.07	59.10	-212	1,791	-11.83%	大賣/鉅額交易
2019/07/11	0	0.00	1	59.30	58.80	-1	1,779	-0.06%
2019/07/09	21	57.81	0	0.00	57.50	21	1,762	1.19%
2019/07/08	36	59.65	0	0.00	59.50	36	1,740	2.07%
2019/07/05	21	59.49	5	59.40	59.20	16	1,736	0.92%
2019/07/04	34	59.48	13	59.52	59.40	21	1,722	1.22%
2019/07/03	25	59.62	3	59.40	60.00	22	1,700	1.29%
2019/07/02	1	58.00	180	57.00	58.70	-179	1,566	-11.43%	大賣/鉅額交易
2019/07/01	6	55.57	163	55.73	56.10	-157	1,477	-10.63%	大賣/鉅額交易
2019/06/28	0	0.00	5	54.24	54.00	-5	1,454	-0.34%
2019/06/27	3	53.63	4	54.05	54.10	-1	1,467	-0.07%
2019/06/26	12	53.33	1	53.10	53.30	11	1,458	0.75%
2019/06/25	6	54.18	0	0.00	54.00	6	1,467	0.41%
2019/06/24	40	55.97	98	55.65	55.40	-58	1,475	-3.93%
2019/06/21	67	55.62	1	55.50	55.80	66	1,446	4.56%
2019/06/20	0	0.00	2	55.75	55.40	-2	1,438	-0.14%
2019/06/19	3.2	55.86	2	56.30	55.80	1.2	1,419	0.08%
2019/06/14	1	55.90	1	55.30	55.50	0	1,414	0.00%
2019/06/12	10	55.60	2	55.60	55.40	8	1,408	0.57%
2019/06/06	3	54.57	2	54.70	54.30	1	1,347	0.07%
2019/06/05	3	55.84	1	56.00	56.20	2	1,348	0.15%
2019/06/04	0	53.60	0	0.00	53.80	0	1,301	0.00%
2019/05/31	0	53.70	0	0.00	53.40	0	1,291	0.00%
2019/05/30	0	0.00	1	52.40	52.60	-1	1,276	-0.08%
2019/05/29	0	0.00	20	51.34	52.00	-20	1,276	-1.57%
2019/05/28	0	51.60	0	0.00	51.40	0	1,308	0.00%
2019/05/27	0	50.50	0	0.00	50.10	0	1,350	0.00%
2019/05/24	0	0.00	3	51.17	50.80	-3	1,376	-0.22%
2019/05/23	0	0.00	220	50.40	50.70	-220	1,463	-15.03%	大賣/鉅額交易
2019/05/21	0	0.00	260	51.69	53.40	-260	1,849	-14.06%	大賣/鉅額交易
2019/05/20	15	52.15	2	52.40	51.70	13	1,857	0.70%
2019/05/16	10	55.85	8	55.20	54.20	2	1,905	0.10%
2019/05/15	0	0.00	1	57.00	56.80	-1	1,934	-0.05%
2019/05/14	3	57.90	10	57.40	57.80	-7	1,936	-0.36%
2019/05/13	3	58.90	0	0.00	58.70	3	1,960	0.15%
2019/05/10	35	61.67	0	0.00	60.40	35	1,967	1.78%
2019/05/09	85	59.92	3	59.30	58.80	82	1,943	4.22%
2019/05/08	2	61.00	0	0.00	60.90	2	1,923	0.10%
2019/05/07	0	0.00	2	63.25	62.80	-2	1,925	-0.10%
2019/05/06	11	62.73	11	63.51	62.90	0	1,922	0.00%
2019/05/03	11	65.19	5	65.50	65.10	6	1,910	0.31%
2019/05/02	5	64.10	99	65.03	64.60	-94	1,903	-4.94%
2019/04/30	0	0.00	1	64.00	65.40	-1	1,900	-0.05%
2019/04/29	5	64.10	6	64.53	64.70	-1	1,904	-0.05%
2019/04/26	12	66.71	1	66.80	66.20	11	1,901	0.58%
2019/04/25	0.1	67.70	0	0.00	67.60	0.1	1,908	0.00%
2019/04/24	1	69.00	0	0.00	67.80	1	1,912	0.05%
2019/04/22	2	69.70	2	70.05	70.00	0	1,925	0.00%
2019/04/18	1	68.00	0	0.00	67.60	1	1,986	0.05%
2019/04/17	51	69.13	1	69.30	68.80	50	2,153	2.32%
2019/04/16	2	68.70	0	0.00	69.10	2	2,155	0.09%
2019/04/15	6	67.30	0	0.00	67.50	6	2,148	0.28%
2019/04/12	0	0.00	1	67.10	67.10	-1	2,164	-0.05%
2019/04/10	0.1	69.10	22	69.20	69.10	-21.9	2,209	-0.99%
2019/04/08	2	69.20	0	0.00	68.70	2	2,297	0.09%
2019/04/03	1	68.80	0	0.00	68.70	1	2,298	0.04%
2019/03/29	0	0.00	3	68.40	68.20	-3	2,283	-0.13%
2019/03/28	2	67.85	0	0.00	67.60	2	2,286	0.09%
2019/03/27	3	69.57	1	70.10	69.40	2	2,271	0.09%
2019/03/26	1	70.70	0	0.00	70.50	1	2,262	0.04%
2019/03/25	0	0.00	78	70.30	70.40	-78	2,324	-3.36%
2019/03/22	0	0.00	31	72.13	72.10	-31	2,356	-1.32%
2019/03/21	1	74.30	0	0.00	73.70	1	2,346	0.04%
2019/03/19	3	75.00	0	0.00	74.10	3	2,387	0.13%
2019/03/18	7	74.30	2	74.35	74.40	5	2,378	0.21%
2019/03/15	1	72.70	4	74.13	72.70	-3	2,360	-0.13%
2019/03/14	12	73.02	0	0.00	73.10	12	2,369	0.51%
2019/03/13	0	0.00	2	72.45	72.80	-2	2,425	-0.08%
2019/03/12	28	72.83	3	72.60	72.20	25	2,510	1.00%
2019/03/11	2	72.20	2	72.70	72.90	0	2,577	0.00%
2019/03/08	3	70.70	1	70.20	71.40	2	2,588	0.08%
2019/03/07	11	71.05	2	71.15	70.90	9	2,638	0.34%
2019/03/06	3	72.47	0	0.00	72.30	3	2,648	0.11%
2019/03/05	0	0.00	5	73.70	73.00	-5	2,655	-0.19%
2019/03/04	10	73.13	0	0.00	73.50	10	2,684	0.37%
2019/02/27	9	73.16	1	73.30	72.90	8	2,685	0.30%
2019/02/26	56	75.71	12	75.79	74.70	44	2,667	1.65%
2019/02/25	5	75.98	20	75.55	75.90	-15	2,679	-0.56%
2019/02/22	14	75.39	9	75.54	75.10	5	2,665	0.19%
2019/02/21	44	76.75	109	77.67	74.70	-65	2,633	-2.47%	大賣/
2019/02/20	248	75.34	133	75.27	76.50	115	2,433	4.73%	大買/大賣/鉅額交易
2019/02/19	9	69.60	4	69.83	69.60	5	2,264	0.22%
2019/02/18	1	68.50	7	68.83	69.00	-6	2,262	-0.27%
2019/02/15	10	70.23	16	70.29	69.00	-6	2,256	-0.27%
2019/02/14	12	69.06	7	68.89	68.70	5	2,197	0.23%
2019/02/13	0	0.00	3	67.23	67.20	-3	2,153	-0.14%
2019/02/12	80	67.85	1	68.00	68.00	79	2,141	3.69%
2019/02/11	100	66.31	1	66.50	66.60	99	2,110	4.69%
2019/01/30	2	66.50	0	0.00	65.80	2	2,094	0.10%
2019/01/28	1	67.30	2	67.35	66.70	-1	2,083	-0.05%
2019/01/25	0	0.00	6.3	65.98	66.10	-6.3	2,071	-0.30%
2019/01/24	2	65.25	0	0.00	65.00	2	2,069	0.10%
2019/01/23	0	0.00	1	65.60	65.80	-1	2,067	-0.05%
2019/01/22	0	0.00	1	66.10	65.10	-1	2,060	-0.05%
2019/01/21	0	0.00	118	66.88	66.70	-118	2,048	-5.76%	大賣/鉅額交易
2019/01/18	0	0.00	3	66.87	66.60	-3	2,044	-0.15%
2019/01/17	30	68.08	129	67.62	67.40	-99	2,034	-4.87%	大賣/
2019/01/16	30	69.62	1	69.50	69.40	29	2,013	1.44%
2019/01/15	27	69.79	7	69.81	69.50	20	1,999	1.00%
2019/01/14	3	68.67	212	68.76	68.30	-209	1,972	-10.59%	大賣/鉅額交易
2019/01/11	152	69.86	23	70.04	68.80	129	1,960	6.58%	大買/鉅額交易
2019/01/10	159	68.82	2	68.90	69.60	157	1,870	8.40%	大買/鉅額交易
2019/01/09	208	69.15	14	69.67	68.60	194	1,826	10.62%	大買/鉅額交易
2019/01/08	5	65.72	6	66.55	66.00	-1	1,651	-0.06%
2019/01/07	0	0.00	1	64.90	65.50	-1	1,644	-0.06%
2019/01/04	3	62.57	6	62.98	63.70	-3	1,651	-0.18%
2019/01/03	25	66.22	3	66.37	65.10	22	1,643	1.34%
2019/01/02	8	66.31	3	66.57	66.20	5	1,609	0.31%
2018/12/27	1	66.00	9	66.77	66.00	-8	1,569	-0.51%
2018/12/26	1	65.30	8	65.10	65.80	-7	1,481	-0.47%
2018/12/25	12	64.68	4	64.90	64.30	8	1,457	0.55%
2018/12/24	5	64.46	4	64.30	65.20	1	1,440	0.07%
2018/12/22	1	62.70	0	0.00	62.10	1	1,425	0.07%
2018/12/21	3	62.70	3	63.33	63.00	0	1,426	0.00%
2018/12/20	2	63.50	1	65.00	62.80	1	1,418	0.07%
2018/12/19	1	66.00	8	65.98	64.60	-7	1,403	-0.50%
2018/12/18	14	66.81	3	66.90	65.60	11	1,390	0.79%
2018/12/17	5	66.36	3	66.87	67.20	2	1,321	0.15%
2018/12/14	3	64.00	0	0.00	64.30	3	1,279	0.23%
2018/12/13	3	64.63	0	0.00	64.50	3	1,270	0.24%
2018/12/12	6	65.32	30	65.42	64.80	-24	1,253	-1.91%
2018/12/07	0	0.00	19	62.28	62.10	-19	1,201	-1.58%
2018/12/06	46	62.99	59	62.15	61.60	-13	1,177	-1.10%
2018/12/05	25	67.08	10	68.18	66.90	15	1,121	1.34%
2018/12/04	39	68.82	24	69.03	67.90	15	1,048	1.43%
2018/12/03	15	64.91	0	0.00	64.70	15	984	1.52%
2018/11/30	1	64.60	5	64.60	62.70	-4	961	-0.42%
2018/11/29	10	64.46	0	0.00	63.80	10	901	1.11%
2018/11/28	4	64.45	6	64.00	64.80	-2	883	-0.23%
2018/11/27	13	64.66	4	64.53	64.60	9	868	1.04%
2018/11/23	1	62.00	0	0.00	62.20	1	825	0.12%
2018/11/22	1	61.60	16	63.79	62.30	-15	807	-1.86%
2018/11/21	6	61.17	0	0.00	61.30	6	759	0.79%
2018/11/20	1	61.30	29	60.60	60.50	-28	739	-3.79%
2018/11/19	33	59.40	7	58.54	59.60	26	682	3.81%
2018/11/15	1	53.60	1	53.90	52.90	0	650	0.00%
2018/11/12	25	56.04	0	0.00	56.20	25	669	3.74%
2018/11/06	0	0.00	70	54.53	54.70	-70	762	-9.18%
2018/11/02	0	0.00	6.4	55.50	55.50	-6.4	761	-0.84%
2018/10/26	1	50.40	1	50.70	50.00	0	759	0.00%
2018/10/25	1	52.50	0	0.00	51.80	1	762	0.13%
2018/10/24	0	0.00	1	55.20	55.20	-1	766	-0.13%
2018/10/22	1	57.20	0	0.00	57.20	1	775	0.13%
2018/10/17	5	57.60	0	0.00	57.60	5	814	0.61%
2018/10/15	0	0.00	1	54.00	56.80	-1	829	-0.12%
2018/10/12	25	52.78	35.4	51.40	54.40	-10.4	829	-1.25%
2018/10/11	1	53.30	2	54.00	53.30	-1	829	-0.12%
2018/10/09	0	0.00	2	59.20	59.20	-2	815	-0.25%
2018/10/04	3	67.80	0	0.00	66.50	3	804	0.37%
2018/10/01	4	69.65	0	0.00	69.60	4	805	0.50%
2018/09/25	0.8	69.60	0	0.00	69.40	0.8	816	0.10%
2018/09/20	1	67.40	0	0.00	66.60	1	829	0.12%
2018/09/18	1	67.80	0	0.00	67.60	1	842	0.12%
2018/09/14	13	68.30	1.9	69.79	69.90	11.1	830	1.34%
2018/09/13	14	66.80	1	67.80	67.00	13	821	1.58%
2018/09/12	1	64.80	0	0.00	65.20	1	814	0.12%
2018/09/10	1	65.40	0	0.00	63.80	1	817	0.12%
2018/09/07	0	0.00	13	67.58	65.20	-13	801	-1.62%
2018/09/06	1	70.00	12	70.38	69.90	-11	776	-1.42%
2018/09/04	1	71.70	5	72.10	72.00	-4	778	-0.51%
2018/09/03	2	73.10	10	72.38	71.80	-8	785	-1.02%
2018/08/30	0	0.00	1	74.80	73.70	-1	786	-0.13%
2018/08/29	1	73.10	1.6	73.31	73.40	-0.6	802	-0.07%
2018/08/28	0	0.00	0	72.60	72.30	0	808	0.00%
2018/08/27	24	72.94	0	0.00	73.00	24	823	2.91%
2018/08/22	0	0.00	5	72.40	72.10	-5	821	-0.61%
2018/08/21	2	72.20	12	72.08	72.10	-10	826	-1.21%
2018/08/20	5	72.92	8	73.33	71.30	-3	819	-0.37%
2018/08/17	2	75.25	10	76.37	75.00	-8	806	-0.99%
2018/08/16	5	76.22	2	77.00	76.00	3	791	0.38%
2018/08/15	11	80.83	6	83.70	80.10	5	755	0.66%
2018/08/13	1	87.00	0	0.00	86.70	1	745	0.13%
2018/08/08	0	0.00	43	94.50	92.80	-43	736	-5.84%
2018/08/07	3	94.20	0	0.00	94.30	3	731	0.41%
2018/08/06	0	0.00	54	94.54	94.40	-54	751	-7.18%
2018/08/03	4	94.00	0	0.00	95.50	4	759	0.53%
2018/08/01	4	94.30	4	95.23	94.00	0	772	0.00%
2018/07/31	4	92.80	0	0.00	93.50	4	770	0.52%
2018/07/30	1	93.20	132	93.52	92.60	-131	774	-16.92%	大賣/鉅額交易
2018/07/27	2	94.00	0	0.00	94.10	2	783	0.26%
2018/07/26	3	95.30	3	95.40	94.90	0	784	0.00%
2018/07/25	3	96.43	4	96.55	95.70	-1	791	-0.13%
2018/07/24	4	95.73	17	96.02	96.00	-13	795	-1.63%
2018/07/23	15	106.63	3	106.50	107.00	12	805	1.49%
2018/07/20	4	106.63	0	0.00	107.00	4	829	0.48%
2018/07/19	4	107.13	1	107.50	107.00	3	833	0.36%
2018/07/18	1	105.00	5.2	106.69	106.50	-4.2	838	-0.49%
2018/07/17	1	103.50	1	103.00	102.50	0	832	0.00%
2018/07/16	0	0.00	2	103.00	103.00	-2	835	-0.24%
2018/07/13	0.2	103.00	10	102.45	102.50	-9.9	856	-1.15%
2018/07/12	0	0.00	4	101.00	101.00	-4	892	-0.45%
2018/07/11	1	99.50	3	99.30	99.30	-2	910	-0.22%
2018/07/10	0	0.00	3	100.67	101.00	-3	927	-0.32%
2018/07/06	42	98.16	41	99.99	99.50	1	1,030	0.10%
2018/07/04	0	0.00	16	102.50	102.50	-16	1,086	-1.47%
2018/07/03	0	0.00	1	104.50	102.50	-1	1,089	-0.09%
2018/06/28	1	101.00	0	0.00	100.00	1	1,071	0.09%
2018/06/26	1	103.50	0	0.00	104.50	1	1,067	0.09%
2018/06/22	1	105.00	1	105.00	105.00	0	1,077	0.00%
2018/06/15	1	109.50	1	110.50	110.00	0	1,105	0.00%
2018/06/12	0	0.00	30	110.67	111.50	-30	1,123	-2.67%
2018/06/11	138	110.00	0	0.00	110.00	138	1,122	12.29%	大買/鉅額交易
2018/06/08	0	0.00	15	111.50	111.50	-15	1,112	-1.35%
2018/06/07	51	113.18	0	0.00	113.00	51	1,109	4.60%
2018/06/06	1	113.50	0	0.00	114.00	1	1,103	0.09%
2018/06/05	1	109.00	0	0.00	109.00	1	1,081	0.09%
2018/06/04	0	0.00	2	108.50	109.50	-2	1,076	-0.19%
2018/05/31	1	106.50	0	0.00	106.50	1	1,051	0.10%
2018/05/30	0	0.00	1	105.50	105.50	-1	1,051	-0.10%
2018/05/29	1	108.50	2	107.00	106.00	-1	1,047	-0.10%
2018/05/28	0	0.00	1	107.00	106.00	-1	1,041	-0.10%
2018/05/25	25	105.50	0	0.00	106.50	25	1,047	2.39%
2018/05/24	44	104.88	0	0.00	106.00	44	1,057	4.16%
2018/05/23	10	106.50	7	106.07	105.50	3	1,062	0.28%
2018/05/22	13	107.50	4	106.75	106.00	9	1,069	0.84%
2018/05/21	46	103.99	31	105.47	105.00	15	1,084	1.39%
2018/05/17	4	103.00	0	0.00	102.50	4	1,094	0.37%
2018/05/16	0	0.00	1	101.00	102.00	-1	1,107	-0.09%
2018/05/15	20	103.50	9	101.61	100.50	11	1,125	0.98%
2018/05/14	17	101.03	6	100.58	103.00	11	1,171	0.94%
2018/05/11	0	0.00	10	100.50	100.00	-10	1,176	-0.85%
2018/05/10	0	0.00	2	101.50	101.50	-2	1,199	-0.17%
2018/05/09	17	102.12	0	0.00	102.50	17	1,216	1.40%
2018/05/08	0	0.00	8	99.54	99.70	-8	1,210	-0.66%
2018/05/07	5	99.76	23	98.99	99.90	-18	1,214	-1.48%
2018/05/04	3	99.00	18	100.03	99.30	-15	1,214	-1.24%
2018/05/03	0	0.00	75	100.00	99.90	-75	1,213	-6.18%
2018/05/02	4	101.63	2	100.50	100.50	2	1,218	0.16%
2018/04/30	0	0.00	4	100.30	104.50	-4	1,211	-0.33%
2018/04/27	3	99.43	93	100.58	100.00	-90	1,209	-7.44%
2018/04/26	3	107.17	135	107.20	102.50	-132	1,178	-11.20%	大賣/鉅額交易
2018/04/25	3	108.67	0	0.00	110.50	3	1,144	0.26%
2018/04/24	24	109.48	0	0.00	109.00	24	1,150	2.09%
2018/04/23	3	113.00	1	112.00	112.50	2	1,155	0.17%
2018/04/19	2	114.50	15	114.00	114.50	-13	1,180	-1.10%
2018/04/18	6	120.75	9	117.17	116.50	-3	1,164	-0.26%
2018/04/17	4	120.13	178	118.57	119.50	-174	1,132	-15.37%	大賣/鉅額交易
2018/04/16	11	120.64	42	121.95	119.50	-31	1,131	-2.74%
2018/04/13	34	123.99	1	123.00	123.50	33	1,134	2.91%
2018/04/12	122	121.28	53.3	123.99	124.00	68.7	1,131	6.07%	大買/
2018/04/11	532	119.54	3	119.50	120.00	529	1,085	48.74%	大買/鉅額交易
2018/04/10	2	110.50	0	0.00	109.50	2	1,081	0.18%
2018/04/02	0	0.00	5	112.00	111.50	-5	1,218	-0.41%
2018/03/30	1	111.00	7	112.00	112.00	-6	1,263	-0.47%
2018/03/29	2	112.50	0	0.00	111.50	2	1,287	0.16%
2018/03/28	2	113.75	3	114.33	113.50	-1	1,292	-0.08%
2018/03/27	0	0.00	1	113.50	113.50	-1	1,299	-0.08%
2018/03/23	0	0.00	2	112.00	113.00	-2	1,379	-0.14%
2018/03/22	1	115.00	20	114.00	113.50	-19	1,390	-1.37%
2018/03/21	1	117.00	0	0.00	117.00	1	1,386	0.07%
2018/03/20	1	118.00	0	0.00	118.00	1	1,433	0.07%
2018/03/19	1	119.00	0	0.00	118.50	1	1,474	0.07%
2018/03/16	6	118.08	8	118.13	118.00	-2	1,500	-0.13%
2018/03/15	0	0.00	7	120.50	120.50	-7	1,526	-0.46%
2018/03/14	2	122.00	0	0.00	122.00	2	1,592	0.13%
2018/03/13	5	122.50	0	0.00	123.50	5	1,648	0.30%
2018/03/12	0	0.00	1	124.00	123.50	-1	1,688	-0.06%
2018/03/09	2	122.00	1	121.00	121.00	1	1,759	0.06%
2018/03/08	0	0.00	64	120.47	121.00	-64	1,888	-3.39%
2018/03/07	1	121.50	1	122.00	121.00	0	1,990	0.00%
2018/03/06	0	0.00	5	121.90	121.50	-5	2,296	-0.22%
2018/03/05	0	0.00	17	120.00	120.00	-17	2,366	-0.72%
2018/03/01	0	0.00	0.1	124.00	124.50	-0.1	2,469	0.00%
2018/02/27	13	124.00	1	124.00	123.00	12	2,598	0.46%
2018/02/26	1	123.02	1	124.00	124.50	0	2,785	0.00%
2018/02/23	1	122.50	19.5	122.50	121.50	-18.5	2,797	-0.66%
2018/02/22	11	122.50	0	0.00	122.50	11	2,825	0.39%
2018/02/21	18	122.08	3	122.00	122.00	15	2,858	0.52%
2018/02/12	0	0.00	4.2	115.57	116.00	-4.2	2,840	-0.15%
2018/02/09	1	117.00	1	116.00	117.00	0	2,843	0.00%
2018/02/08	2	115.25	0	0.00	114.00	2	2,838	0.07%
2018/02/07	195	117.76	0	0.00	117.50	195	2,828	6.89%	大買/鉅額交易
2018/02/06	5	116.20	10	114.40	113.50	-5	2,810	-0.18%
2018/02/05	2	125.25	0	0.00	125.00	2	2,761	0.07%
2018/02/02	2	132.75	1	132.50	129.00	1	2,751	0.04%
2018/01/31	0	128.00	1	128.00	129.00	-1	2,722	-0.04%
2018/01/30	1	128.50	4	128.00	127.50	-3	2,725	-0.11%
2018/01/29	3	129.50	110	129.15	128.50	-107	2,719	-3.93%	大賣/鉅額交易
2018/01/26	4	130.00	11	128.82	128.50	-7	2,716	-0.26%
2018/01/25	0	0.00	2	130.00	129.00	-2	2,723	-0.07%
2018/01/24	0	0.00	4	131.00	131.00	-4	2,783	-0.14%
2018/01/23	3	130.17	0	0.00	129.50	3	2,791	0.11%
2018/01/22	19	130.47	1	131.00	130.00	18	2,814	0.64%
2018/01/19	0	0.00	10	131.00	130.50	-10	2,843	-0.35%
2018/01/18	0	0.00	4	133.50	132.50	-4	2,903	-0.14%
2018/01/17	0	0.00	1	133.00	131.00	-1	2,906	-0.03%
2018/01/16	0	0.00	6	133.08	134.00	-6	2,913	-0.21%
2018/01/15	3	132.00	10	131.65	132.00	-7	2,942	-0.24%
2018/01/12	1	130.50	19	130.00	130.00	-18	3,083	-0.58%
2018/01/11	0	0.00	6	128.67	128.50	-6	3,084	-0.19%
2018/01/10	3.1	127.65	1	126.50	127.00	2.1	3,083	0.07%
2018/01/09	2	129.00	0	0.00	128.50	2	3,069	0.07%
2018/01/08	2	131.50	15	131.13	128.00	-13	3,062	-0.42%
2018/01/05	1	132.50	0.5	132.00	132.50	0.5	3,044	0.02%
2018/01/04	15	134.40	4	132.38	134.00	11	3,046	0.36%
2018/01/03	2	134.00	70	131.99	131.50	-68	3,005	-2.26%
2018/01/02	137	132.50	34	132.37	133.00	103	2,998	3.44%	大買/鉅額交易