喬山 (1736)-元大券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
144.0
漲跌
▼2.0
漲幅
-1.37%
成交量
235張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:13:30(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

喬山 (1736)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	15	145.67	8.1	145.86	146.00	6.9	1,081	0.63%
2024/11/19	14	145.00	2.1	145.45	145.50	11.9	1,102	1.08%
2024/11/18	21	145.64	13	145.77	146.00	8	1,145	0.70%
2024/11/15	28	142.84	14	142.64	146.00	14	1,153	1.21%
2024/11/14	34	142.99	43.6	142.83	140.00	-9.6	1,165	-0.83%
2024/11/13	114.1	138.09	103.4	139.80	140.50	10.7	1,163	0.92%	大買/大賣/
2024/11/12	85.8	143.67	89.4	142.34	138.50	-3.6	1,141	-0.31%
2024/11/11	55	158.75	57.5	159.85	153.50	-2.5	1,123	-0.22%
2024/11/08	11	172.14	11.5	172.32	170.50	-0.5	1,109	-0.05%
2024/11/07	25	172.20	22	171.41	173.00	3	1,118	0.27%
2024/11/06	27	172.43	26.9	172.56	173.00	0.1	1,124	0.01%
2024/11/05	130	172.81	134	174.22	170.00	-4	1,132	-0.35%	大買/大賣/
2024/11/04	55	168.54	39.9	165.35	173.00	15.1	1,120	1.34%
2024/11/01	21	154.17	26	154.92	157.50	-5	1,110	-0.45%
2024/10/30	51	155.81	48.1	157.40	151.50	2.9	1,104	0.26%
2024/10/29	4	148.13	10.1	147.21	153.50	-6.1	1,090	-0.56%
2024/10/28	14	149.86	7.8	150.83	148.00	6.2	1,092	0.57%
2024/10/25	13	154.27	14.7	153.17	152.50	-1.7	1,099	-0.16%
2024/10/24	8	148.56	13.2	148.85	152.50	-5.2	1,101	-0.47%
2024/10/23	50	151.52	67	151.45	150.50	-17	1,102	-1.54%
2024/10/22	9	147.00	9.2	146.60	149.50	-0.2	1,101	-0.02%
2024/10/21	8	149.50	7.1	149.85	149.00	0.9	1,124	0.08%
2024/10/18	16	148.72	18	149.92	150.50	-2	1,152	-0.17%
2024/10/17	19	147.95	20	146.60	148.50	-1	1,168	-0.08%
2024/10/16	30.3	144.82	18	144.56	144.00	12.3	1,200	1.02%
2024/10/15	10	147.75	7	147.57	144.50	3	1,224	0.24%
2024/10/14	10	150.00	12	149.63	150.00	-2	1,226	-0.16%
2024/10/11	16	152.09	18.1	152.63	150.00	-2.1	1,239	-0.17%
2024/10/09	21	155.64	24.1	155.16	155.50	-3.1	1,267	-0.24%
2024/10/08	55	159.06	54	159.09	160.00	1	1,318	0.08%
2024/10/07	66	157.12	53.2	156.71	162.00	12.8	1,330	0.96%
2024/10/04	174.1	156.34	189.1	157.27	152.00	-15	1,332	-1.13%	大買/大賣/
2024/10/01	65.2	153.62	65.5	154.67	151.50	-0.2	1,304	-0.02%
2024/09/30	155	155.17	148.1	155.26	157.50	6.9	1,282	0.54%	大買/大賣/
2024/09/27	182	148.75	200	149.25	149.50	-18	1,241	-1.45%	大買/大賣/
2024/09/26	252	145.14	200.6	142.23	147.00	51.4	1,197	4.29%	大買/大賣/
2024/09/25	54	132.22	37.7	132.18	134.00	16.4	1,168	1.40%
2024/09/24	87	127.74	7	128.42	132.50	80	1,169	6.84%
2024/09/23	17.2	125.27	5	125.80	124.50	12.2	1,154	1.05%
2024/09/20	7	124.57	7	124.43	125.50	0	1,156	0.00%
2024/09/19	17	122.65	11.4	122.97	122.00	5.6	1,155	0.49%
2024/09/18	13	124.31	13	125.00	123.00	0	1,159	0.00%
2024/09/16	2	119.25	1.6	121.49	119.00	0.4	1,152	0.04%
2024/09/13	5	123.50	5	123.80	122.50	0	1,162	0.00%
2024/09/12	17	126.12	10	125.10	126.00	7	1,165	0.60%
2024/09/11	45	124.02	40	124.34	123.00	5	1,164	0.43%
2024/09/10	40	127.29	39.6	127.15	122.00	0.4	1,158	0.03%
2024/09/09	7	117.57	18	117.75	120.50	-11	1,135	-0.97%
2024/09/06	15	120.83	16	120.59	120.50	-1	1,141	-0.09%
2024/09/05	69	118.76	22	119.86	118.50	47	1,142	4.11%
2024/09/04	14	118.43	39.8	118.60	117.00	-25.8	1,140	-2.27%
2024/09/03	3	124.66	3	123.67	125.00	0	1,128	0.00%
2024/09/02	1	124.03	1	123.58	125.00	0	1,128	0.00%
2024/08/30	7	121.79	4	121.63	123.00	3	1,130	0.27%
2024/08/29	8	121.25	9	122.61	121.50	-1	1,136	-0.09%
2024/08/28	23.1	125.08	22	125.57	124.50	1.1	1,139	0.10%
2024/08/27	26	121.06	26.1	121.11	122.50	-0.1	1,155	-0.01%
2024/08/26	43	124.57	41.6	124.73	119.50	1.4	1,157	0.12%
2024/08/23	57	125.91	65	126.15	128.50	-8	1,150	-0.70%
2024/08/22	37	120.03	38	120.32	121.50	-1	1,134	-0.09%
2024/08/21	81	122.86	100.7	124.40	121.50	-19.7	1,137	-1.74%
2024/08/20	95	121.02	71.2	120.29	122.50	23.8	1,126	2.11%
2024/08/19	63	115.98	65	115.31	113.00	-2	1,095	-0.18%
2024/08/16	67	114.58	57.6	114.67	113.00	9.4	1,102	0.85%
2024/08/15	8	110.00	15	110.47	113.00	-7	1,092	-0.64%
2024/08/14	18	103.28	21.5	103.35	103.00	-3.5	1,092	-0.32%
2024/08/13	28.3	102.07	27	102.61	102.50	1.3	1,109	0.12%
2024/08/12	31	106.44	30.2	106.97	105.00	0.8	1,165	0.07%
2024/08/09	32	112.67	44	112.27	111.50	-12	1,173	-1.02%
2024/08/08	63	103.52	70	104.63	108.50	-7	1,180	-0.59%
2024/08/07	49	107.50	44	107.60	107.50	5	1,201	0.42%
2024/08/06	92	102.02	94	102.29	101.50	-2	1,210	-0.17%
2024/08/05	17	104.44	26.8	105.16	101.00	-9.8	1,227	-0.80%
2024/08/02	4	113.00	11	112.27	112.00	-7	1,269	-0.55%
2024/08/01	14	113.15	18	112.81	116.00	-4	1,311	-0.30%
2024/07/31	11	114.45	7	113.64	114.00	4	1,330	0.30%
2024/07/30	16	109.84	16.9	110.29	111.50	-0.9	1,349	-0.07%
2024/07/29	13	119.23	13	118.81	117.00	0	1,379	0.00%
2024/07/26	11.2	114.19	27	114.28	114.50	-15.8	1,380	-1.15%
2024/07/23	74	119.09	74.4	118.61	114.50	-0.4	1,425	-0.03%
2024/07/22	121.9	123.78	107.4	123.41	123.00	14.6	1,459	1.00%	大買/大賣/
2024/07/19	140.4	118.67	141	118.53	119.00	-0.6	1,494	-0.04%	大買/大賣/
2024/07/18	63	109.17	63.9	109.61	116.00	-0.9	1,498	-0.06%
2024/07/17	124	117.35	124	117.63	112.50	0	1,486	0.00%	大買/大賣/
2024/07/16	54.1	110.90	54	110.71	112.50	0.1	1,458	0.01%
2024/07/15	10	106.65	11	107.09	107.00	-1	1,440	-0.07%
2024/07/12	45	106.55	45	106.96	106.50	0	1,443	0.00%
2024/07/11	118	106.10	126	106.38	107.50	-8	1,444	-0.55%	大買/大賣/
2024/07/10	151	100.44	151	100.90	105.50	0	1,437	0.00%	大買/大賣/
2024/07/09	42	95.84	58	95.37	96.10	-16	1,404	-1.14%
2024/07/08	54	93.69	53	93.86	94.00	1	1,429	0.07%
2024/07/05	8	89.50	8	89.54	88.90	0	1,492	0.00%
2024/07/04	5	89.64	3	89.97	88.90	2	1,568	0.13%
2024/07/03	6	89.95	2	90.45	89.70	4	1,658	0.24%
2024/07/02	21	90.98	5	90.66	89.90	16	1,666	0.96%
2024/07/01	10	90.43	7	90.03	90.70	3	1,663	0.18%
2024/06/28	18	88.60	11	89.15	88.80	7	1,649	0.42%
2024/06/27	3	85.17	6.6	85.13	85.30	-3.6	1,631	-0.22%
2024/06/26	7	85.16	3.9	85.46	85.10	3.1	1,631	0.19%
2024/06/25	1	85.35	1.1	85.71	85.70	-0.1	1,635	0.00%
2024/06/24	5	86.06	5.1	86.23	85.40	-0.1	1,632	0.00%
2024/06/21	3	85.00	3.1	85.33	85.20	-0.1	1,628	0.00%
2024/06/20	19	86.32	9	86.33	85.80	10	1,626	0.61%
2024/06/19	12	85.94	4.3	85.54	85.50	7.7	1,623	0.47%
2024/06/18	4	86.68	4.1	87.44	86.40	-0.1	1,617	-0.01%
2024/06/17	7	87.40	7	87.24	87.10	0	1,617	0.00%
2024/06/14	9	91.08	9	90.56	89.00	0	1,616	0.00%
2024/06/13	1	89.30	1	89.20	88.90	0	1,613	0.00%
2024/06/12	3	87.29	4	86.45	85.80	-1	1,612	-0.06%
2024/06/11	1	89.30	7	89.34	88.00	-6	1,614	-0.37%
2024/06/07	0	0.00	2	91.60	89.90	-2	1,616	-0.12%
2024/06/06	5	91.52	10	91.17	91.70	-5	1,620	-0.31%
2024/06/05	0	0.00	6	92.33	91.10	-6	1,648	-0.36%
2024/06/04	3	93.47	7	93.70	93.60	-4	1,670	-0.24%
2024/06/03	5	92.02	5	92.26	92.40	0	1,687	0.00%
2024/05/31	13	91.49	15	91.59	91.60	-2	1,711	-0.12%
2024/05/30	14	88.11	7	87.60	88.00	7	1,710	0.41%
2024/05/29	15	87.74	13.1	87.17	87.90	1.9	1,699	0.11%
2024/05/28	16	86.17	15	86.06	86.40	1	1,687	0.06%
2024/05/27	70	87.30	11	87.18	86.60	59	1,678	3.52%
2024/05/24	10	88.45	10	88.72	87.30	0	1,665	0.00%
2024/05/23	15	90.47	17	91.18	90.10	-2	1,651	-0.12%
2024/05/22	50	92.45	23	92.42	92.30	27	1,635	1.65%
2024/05/21	6	92.90	6	92.67	93.30	0	1,616	0.00%
2024/05/20	23.7	93.52	18	93.48	93.00	5.7	1,600	0.36%
2024/05/17	46	95.47	46	94.88	94.00	0	1,588	0.00%
2024/05/16	18	94.46	16	96.38	97.90	2	1,564	0.13%
2024/05/15	19	90.59	11	90.20	91.20	8	1,497	0.53%
2024/05/14	27	90.89	27	91.42	89.90	0	1,477	0.00%
2024/05/13	26	90.61	33	90.52	88.10	-7	1,453	-0.48%
2024/05/10	20	92.16	21	92.64	92.10	-1	1,417	-0.07%
2024/05/09	62.2	91.30	61.1	91.72	91.30	1.2	1,384	0.08%
2024/05/08	87.8	90.14	86.9	90.69	92.40	1	1,339	0.07%
2024/05/07	48	85.40	59.4	85.84	87.50	-11.4	1,274	-0.90%
2024/05/06	21	86.66	24	85.38	84.60	-3	1,230	-0.24%
2024/05/03	11	85.38	12	84.73	85.50	-1	1,202	-0.08%
2024/05/02	48	84.63	50	85.27	85.30	-2	1,177	-0.17%
2024/04/30	9	83.07	10	83.45	83.40	-1	1,137	-0.09%
2024/04/29	817	83.07	42	82.89	83.30	775	1,123	68.99%	大買/鉅額交易
2024/04/26	331	82.18	26	81.94	82.20	305	1,071	28.46%	大買/鉅額交易
2024/04/25	765	81.15	53	80.71	80.60	712	1,014	70.19%	大買/鉅額交易
2024/04/24	39	78.96	29	79.41	78.60	10	945	1.06%
2024/04/23	12	76.88	45	76.95	76.90	-33	911	-3.62%
2024/04/22	21	74.93	10	75.01	74.40	11	905	1.21%
2024/04/19	19.1	75.23	40	75.66	74.50	-21	897	-2.33%
2024/04/18	17.1	77.18	21	77.47	76.90	-3.9	890	-0.44%
2024/04/17	8	77.53	22	76.52	77.80	-14	875	-1.60%
2024/04/16	49	74.93	53	75.14	74.40	-4	861	-0.46%
2024/04/15	56	79.05	56	79.06	77.60	0	842	0.00%
2024/04/12	88	79.70	100	79.61	80.20	-12	802	-1.50%
2024/04/11	155	78.70	156	78.87	80.40	-1	753	-0.13%	大買/大賣/
2024/04/10	100.6	75.44	122.3	75.82	75.80	-21.7	662	-3.28%	大賣/
2024/04/09	156	75.03	182.5	75.42	77.10	-26.5	579	-4.57%	大買/大賣/
2024/04/08	35	72.34	47.6	72.24	70.20	-12.6	487	-2.59%
2024/04/03	9	69.82	10	70.11	70.50	-1	474	-0.21%
2024/04/02	9	70.42	5.8	70.41	70.20	3.2	471	0.69%
2024/04/01	6	71.08	28.1	71.08	71.50	-22.1	468	-4.71%
2024/03/29	9	71.10	10.2	71.89	71.00	-1.2	466	-0.26%
2024/03/28	11	71.65	13	71.75	71.90	-2	460	-0.43%
2024/03/27	4	70.00	4	69.70	70.40	0	450	0.00%
2024/03/26	4	69.10	7	69.19	69.10	-3	449	-0.67%
2024/03/25	17	70.60	16	70.59	70.00	1	446	0.22%
2024/03/22	6	69.30	7.2	69.07	68.80	-1.2	444	-0.27%
2024/03/21	8	71.73	4	71.48	71.10	4	440	0.91%
2024/03/20	7	72.21	16	72.48	72.20	-9	442	-2.03%
2024/03/19	7	72.66	9	72.53	72.60	-2	441	-0.45%
2024/03/18	7.1	72.09	7	72.14	72.00	0.1	439	0.02%
2024/03/15	11	72.06	11	72.18	71.30	0	437	0.01%
2024/03/14	25.9	73.38	28	73.74	72.30	-2.1	433	-0.49%
2024/03/13	8	71.93	12	72.48	72.10	-4	429	-0.93%
2024/03/12	6	73.87	2	73.70	73.40	4	425	0.94%
2024/03/11	77.5	75.43	97	75.36	73.60	-19.5	419	-4.66%
2024/03/08	48.5	72.88	46	73.17	72.80	2.5	391	0.63%
2024/03/07	28.8	72.45	32	72.42	72.40	-3.2	365	-0.88%
2024/03/06	42	71.46	64	71.31	71.00	-22	338	-6.50%
2024/03/05	7	68.19	18	69.01	70.10	-11	309	-3.56%
2024/03/04	8	66.19	9	66.51	66.20	-1	289	-0.35%
2024/03/01	5	66.30	7.9	66.40	66.60	-2.9	292	-1.01%
2024/02/29	18	65.96	8	65.98	66.30	10	291	3.43%
2024/02/27	2	65.40	1.1	65.69	65.30	0.9	292	0.30%
2024/02/26	10	66.25	4.5	66.28	66.30	5.5	293	1.89%
2024/02/23	3	65.83	2.9	66.04	65.30	0.1	295	0.03%
2024/02/22	9	66.27	5	66.56	66.20	4	301	1.33%
2024/02/21	10	66.23	0	0.00	65.80	10	307	3.26%
2024/02/20	2	66.15	5	66.52	65.80	-3	317	-0.94%
2024/02/19	9	65.77	5	65.94	65.60	4	325	1.23%
2024/02/16	2	65.15	1	65.00	65.00	1	341	0.29%
2024/02/15	6	64.02	15.6	63.85	64.10	-9.6	342	-2.79%
2024/02/05	3	64.83	4	65.18	64.80	-1	350	-0.29%
2024/02/02	9	65.72	5	65.54	65.70	4	353	1.13%
2024/02/01	6	64.95	4.6	65.00	65.10	1.4	356	0.40%
2024/01/31	1	65.10	0.9	65.40	64.90	0.1	366	0.03%
2024/01/30	5	65.78	5.2	65.82	65.40	-0.2	368	-0.05%
2024/01/29	1	66.70	3	66.70	66.60	-2	371	-0.54%
2024/01/26	3	66.47	3.3	66.59	66.60	-0.3	372	-0.09%
2024/01/25	8	65.89	8.6	65.90	65.70	-0.6	374	-0.16%
2024/01/24	4	66.33	26.1	66.24	66.10	-22.1	375	-5.90%
2024/01/23	4	65.63	4.3	65.73	66.30	-0.3	382	-0.07%
2024/01/22	6	65.48	8.3	65.68	65.30	-2.3	384	-0.59%
2024/01/19	4	65.23	6.4	65.18	65.40	-2.4	384	-0.63%
2024/01/18	7	64.39	8.2	64.69	64.70	-1.2	395	-0.31%
2024/01/17	56	65.51	17.4	65.74	65.10	38.6	394	9.77%
2024/01/16	9	66.41	12.5	66.46	66.20	-3.5	390	-0.89%
2024/01/15	7	66.99	8.1	67.06	67.00	-1.1	394	-0.28%
2024/01/12	6	67.57	5.4	68.03	67.60	0.6	418	0.14%
2024/01/11	1	68.80	1.1	68.61	68.80	-0.1	418	-0.02%
2024/01/10	8	68.78	9	69.24	68.50	-1	431	-0.23%
2024/01/09	14	71.06	29	71.40	69.40	-15	440	-3.41%
2024/01/08	12	70.84	4	70.83	70.80	8	434	1.84%
2024/01/05	9	69.50	45.2	68.25	70.10	-36.2	442	-8.17%
2024/01/04	5	68.34	4.5	68.65	68.40	0.5	472	0.10%
2024/01/03	0	0.00	9	68.47	69.00	-9	484	-1.86%
2024/01/02	6	68.28	11.4	68.39	68.60	-5.4	495	-1.08%
2023/12/29	4	69.00	6.3	68.79	68.70	-2.3	502	-0.45%
2023/12/28	1	68.60	5.2	68.91	69.00	-4.2	512	-0.81%
2023/12/27	1	69.10	2	69.00	68.80	-1	524	-0.19%
2023/12/26	1	68.50	12	68.38	69.00	-11	568	-1.94%
2023/12/25	24	68.73	3	68.87	68.50	21	572	3.67%
2023/12/22	3	68.90	6.5	68.81	68.50	-3.5	576	-0.60%
2023/12/21	8	68.69	4.2	68.53	68.80	3.8	584	0.65%
2023/12/20	6	69.20	5	69.18	69.30	1	601	0.17%
2023/12/19	8	68.05	11.6	68.34	68.30	-3.6	609	-0.59%
2023/12/18	24	69.94	29.6	70.14	68.70	-5.6	617	-0.91%
2023/12/15	21	70.21	2	70.00	69.90	19	622	3.05%
2023/12/14	12	68.54	11.4	68.86	69.00	0.6	622	0.10%
2023/12/13	2	68.30	7	68.15	68.10	-5	621	-0.81%
2023/12/12	7	67.87	8.5	68.30	67.90	-1.5	637	-0.24%
2023/12/11	5	68.54	5	68.58	68.30	0	654	0.00%
2023/12/08	6	69.80	46	69.32	69.10	-40	658	-6.07%
2023/12/07	2	69.25	2.1	69.06	68.60	-0.1	662	-0.02%
2023/12/06	1	69.40	11	69.75	69.40	-10	673	-1.48%
2023/12/05	4	69.63	4	69.68	69.50	0	684	0.00%
2023/12/04	4	70.83	3	70.83	70.30	1	686	0.15%
2023/12/01	0	0.00	2	70.40	71.40	-2	701	-0.29%
2023/11/30	16	71.34	7	70.96	70.50	9	707	1.27%
2023/11/29	4	70.80	4	70.77	70.80	0	717	0.00%
2023/11/28	15	72.48	12	72.60	71.70	3	731	0.41%
2023/11/27	4	71.17	4	70.90	70.60	0	731	0.00%
2023/11/24	19	70.90	3	71.50	71.50	16	742	2.16%
2023/11/22	5	71.44	3	71.73	71.70	2	765	0.26%
2023/11/21	4.3	72.07	20	71.72	71.80	-15.7	800	-1.96%
2023/11/20	11.8	72.68	11	72.82	72.90	0.8	809	0.10%
2023/11/17	7.6	72.44	61	72.16	72.40	-53.4	808	-6.60%
2023/11/16	4.3	71.41	10	71.54	71.50	-5.7	801	-0.71%
2023/11/15	18	70.86	9	70.86	70.70	9	796	1.13%
2023/11/14	10	68.90	37	68.97	68.70	-27	796	-3.39%
2023/11/13	11	68.99	32	69.23	69.10	-21	798	-2.64%
2023/11/10	19	68.37	31.4	68.64	67.80	-12.4	797	-1.56%
2023/11/09	4	69.08	8.7	69.33	68.60	-4.7	798	-0.59%
2023/11/08	9	70.67	37.8	70.10	70.20	-28.8	800	-3.60%
2023/11/07	5	69.12	7.5	69.40	69.00	-2.5	796	-0.31%
2023/11/06	3	69.60	3	69.47	69.60	0	816	0.00%
2023/11/03	2	69.30	2.1	68.84	68.10	-0.1	838	-0.01%
2023/11/02	7	67.77	7.1	68.14	68.10	-0.1	840	-0.01%
2023/11/01	14	66.06	44.4	66.21	66.70	-30.4	846	-3.59%
2023/10/31	41	66.68	24.8	67.19	65.90	16.2	854	1.90%
2023/10/30	11	68.31	65.6	68.56	67.90	-54.6	861	-6.33%
2023/10/27	2	67.90	2.7	68.05	67.80	-0.7	870	-0.08%
2023/10/26	33	66.98	42.6	67.25	66.90	-9.6	880	-1.09%
2023/10/25	7	69.21	7.4	69.59	68.80	-0.4	885	-0.04%
2023/10/24	18	68.80	17.2	69.20	68.80	0.8	921	0.08%
2023/10/23	31	69.18	28	69.75	68.80	3	954	0.32%
2023/10/20	50	68.76	53.3	68.83	68.30	-3.3	959	-0.34%
2023/10/19	33	71.52	33.4	71.69	71.50	-0.4	950	-0.05%
2023/10/18	50	72.12	42.7	72.36	71.90	7.3	987	0.74%
2023/10/17	48	72.80	36.2	73.13	72.10	11.8	1,081	1.09%
2023/10/16	20	73.42	26.4	73.83	72.70	-6.4	1,154	-0.56%
2023/10/13	26	74.13	25.8	74.42	73.20	0.2	1,162	0.02%
2023/10/12	59	75.14	38	74.64	74.60	21	1,175	1.79%
2023/10/11	34.2	77.04	16	77.39	76.60	18.2	1,151	1.58%
2023/10/06	7	78.21	23	77.88	78.00	-16	1,157	-1.38%
2023/10/05	15	79.09	11	78.61	78.30	4	1,204	0.33%
2023/10/04	11	78.31	25	78.54	78.80	-14	1,228	-1.14%
2023/10/03	43	79.20	22	78.98	79.10	21	1,244	1.69%
2023/10/02	61.1	79.18	44	79.24	78.70	17.1	1,303	1.31%
2023/09/28	42	75.24	4	75.53	75.20	38	1,343	2.83%
2023/09/27	9	74.49	21.6	74.43	74.50	-12.6	1,360	-0.92%
2023/09/26	7	76.21	14.4	77.08	75.30	-7.4	1,364	-0.54%
2023/09/25	14	75.97	14.5	76.29	77.00	-0.5	1,362	-0.04%
2023/09/22	8	73.51	8.1	73.95	73.40	-0.1	1,359	-0.01%
2023/09/21	26	72.89	42	72.14	72.10	-16	1,389	-1.15%
2023/09/20	17	74.50	9.3	74.67	73.20	7.7	1,387	0.56%
2023/09/19	4	76.00	5.7	76.52	75.70	-1.7	1,391	-0.12%
2023/09/18	3	77.27	9.3	77.38	77.20	-6.3	1,397	-0.45%
2023/09/15	36	78.90	43	79.05	78.00	-7	1,404	-0.50%
2023/09/14	27.6	77.88	30.5	77.77	79.00	-2.9	1,400	-0.21%
2023/09/13	5	75.46	6	75.80	75.20	-1	1,393	-0.07%
2023/09/12	6	76.53	6	77.23	76.20	0	1,392	0.00%
2023/09/11	14	78.78	18	79.90	77.50	-4	1,386	-0.29%
2023/09/08	6	78.38	19	78.42	78.70	-13	1,374	-0.95%
2023/09/07	2	76.80	15	77.38	76.80	-13	1,367	-0.95%
2023/09/06	24	78.83	48	78.85	77.80	-24	1,365	-1.76%
2023/09/05	24	78.53	1	78.80	78.50	23	1,354	1.70%
2023/09/04	47	78.75	11	78.60	78.10	36	1,365	2.64%
2023/09/01	28	77.87	8	77.03	78.10	20	1,365	1.47%
2023/08/31	22	76.86	2	76.55	76.90	20	1,352	1.48%
2023/08/30	24	76.14	11	76.11	76.60	13	1,348	0.96%
2023/08/29	45	73.65	19	73.47	75.20	26	1,344	1.93%
2023/08/28	22	74.20	25	74.64	72.70	-3	1,335	-0.22%
2023/08/25	52	76.82	57	76.19	76.70	-5	1,317	-0.38%
2023/08/24	11	73.30	19.5	73.32	74.20	-8.5	1,279	-0.66%
2023/08/23	30	70.90	9.1	70.80	70.80	20.9	1,266	1.65%
2023/08/22	4	70.85	11.7	71.29	70.90	-7.7	1,259	-0.61%
2023/08/21	4	72.48	11	72.53	72.60	-7	1,263	-0.55%
2023/08/18	8	71.57	18.5	72.44	71.20	-10.5	1,260	-0.84%
2023/08/17	3	73.97	15.3	74.33	74.30	-12.3	1,247	-0.99%
2023/08/16	10	74.18	8.6	75.11	74.00	1.4	1,244	0.11%
2023/08/15	3	76.77	5	76.64	76.90	-2	1,237	-0.16%
2023/08/14	20	75.40	10	75.66	75.20	10	1,237	0.81%
2023/08/11	15	76.68	7	76.44	77.30	8	1,241	0.64%
2023/08/10	40	75.72	30.8	76.07	75.70	9.2	1,254	0.73%
2023/08/09	53	76.56	42.8	76.31	77.20	10.2	1,258	0.81%
2023/08/08	17	78.56	25	78.74	78.10	-8	1,284	-0.63%
2023/08/07	15	78.87	7.6	78.72	79.20	7.4	1,287	0.57%
2023/08/04	7	78.44	34	78.54	79.20	-27	1,280	-2.11%
2023/08/02	9	77.77	24.2	77.76	77.50	-15.2	1,274	-1.19%
2023/08/01	19	79.34	4	79.43	79.70	15	1,263	1.19%
2023/07/31	12	77.91	12	78.37	77.80	0	1,252	0.00%
2023/07/28	4	79.20	3.9	78.99	78.60	0.1	1,239	0.01%
2023/07/27	41	81.59	30	81.82	80.60	11	1,222	0.90%
2023/07/26	46	80.24	37	80.33	79.60	9	1,185	0.76%
2023/07/25	22	78.69	11.1	78.36	78.10	10.9	1,150	0.95%
2023/07/24	33	78.67	2.5	79.01	78.40	30.5	1,137	2.68%
2023/07/21	56.1	80.68	56	80.31	80.70	0.1	1,119	0.00%
2023/07/20	148	81.18	113.2	81.44	79.50	34.8	1,081	3.21%	大買/大賣/
2023/07/19	115.5	80.34	113.9	80.55	78.50	1.6	979	0.16%	大買/大賣/
2023/07/18	6	77.52	7	78.07	76.80	-1	898	-0.11%
2023/07/17	17.1	77.99	17	78.02	78.00	0	886	0.00%
2023/07/14	7	76.67	9	76.77	76.30	-2	865	-0.23%
2023/07/13	20	77.49	23	77.69	77.30	-3	857	-0.35%
2023/07/12	58	78.24	60.5	78.20	77.20	-2.5	842	-0.30%
2023/07/11	43	77.56	38.2	78.36	76.20	4.8	787	0.61%
2023/07/10	21	77.83	61.3	77.94	77.90	-40.3	765	-5.26%
2023/07/07	56.1	78.11	82.3	78.49	78.10	-26.3	757	-3.47%
2023/07/06	114	75.68	56	77.74	78.80	58	704	8.23%	大買/
2023/07/05	31	73.30	29	73.39	73.60	2	630	0.32%
2023/07/04	37	71.71	2	71.00	71.80	35	610	5.73%
2023/07/03	14	71.84	5	72.12	71.70	9	606	1.48%
2023/06/30	19	72.13	15	72.99	71.80	4	601	0.66%
2023/06/29	32	71.83	16	71.81	73.00	16	588	2.72%
2023/06/28	17	68.94	7	69.36	68.80	10	550	1.82%
2023/06/27	12.1	70.67	2	71.10	70.20	10.1	549	1.84%
2023/06/26	4	70.20	1	70.30	70.30	3	542	0.55%
2023/06/21	1	70.30	0	0.00	70.30	1	536	0.19%
2023/06/20	16	70.02	1	70.40	70.30	15	530	2.83%
2023/06/19	4	69.35	6	68.53	69.40	-2	520	-0.38%
2023/06/16	12	67.91	12.2	67.78	67.80	-0.2	511	-0.05%
2023/06/15	0	0.00	0	66.50	65.80	0	506	0.00%
2023/06/14	7	65.74	1	65.70	65.80	6	509	1.18%
2023/06/13	29	65.97	6	66.53	65.70	23	523	4.39%
2023/06/12	2	66.40	0	0.00	66.60	2	530	0.38%
2023/06/09	2	66.65	1	67.90	67.80	1	533	0.19%
2023/06/08	126	67.32	12	67.64	67.20	114	533	21.38%	大買/鉅額交易
2023/06/07	4	65.92	2	66.30	66.40	2	534	0.37%
2023/06/06	1	63.90	0	0.00	64.50	1	533	0.19%
2023/06/02	1	63.40	0.3	63.78	63.40	0.7	539	0.13%
2023/06/01	1	61.80	0	0.00	61.70	1	538	0.19%
2023/05/31	37	61.77	1	61.40	61.40	36	549	6.55%
2023/05/30	0	0.00	0.4	61.80	61.30	-0.4	551	-0.07%
2023/05/29	1	60.80	1	61.20	61.20	0	559	0.00%
2023/05/26	4	60.75	4	60.63	60.60	0	564	0.00%
2023/05/25	5	60.44	3.8	60.77	60.80	1.2	570	0.20%
2023/05/24	29	61.44	1	61.30	61.60	28	573	4.88%
2023/05/23	3	61.40	1.6	61.60	61.30	1.4	583	0.23%
2023/05/22	0	0.00	0.1	61.54	62.00	-0.1	588	-0.01%
2023/05/19	13	61.48	3	61.50	61.90	10	592	1.69%
2023/05/18	9	61.97	4	61.93	62.00	5	602	0.83%
2023/05/17	111	62.33	1	62.10	62.60	110	610	18.00%	大買/鉅額交易
2023/05/16	42	60.69	9.1	60.03	61.20	32.9	612	5.37%
2023/05/15	33	59.06	29.1	59.31	57.90	3.9	602	0.65%
2023/05/12	3	63.60	64.9	63.41	56.70	-61.9	598	-10.34%
2023/05/11	3	63.60	64.9	63.41	63.00	-61.9	596	-10.38%
2023/05/10	0	0.00	0.1	65.01	64.80	-0.1	598	-0.02%
2023/05/09	4	65.05	3.4	64.92	64.60	0.6	603	0.11%
2023/05/08	0	0.00	0.2	66.19	65.90	-0.2	613	-0.02%
2023/05/04	0	0.00	2	67.40	67.50	-2	663	-0.30%
2023/05/03	4	67.48	0	0.00	67.10	4	700	0.57%
2023/05/02	14.1	67.68	0	0.00	67.50	14.1	730	1.93%
2023/04/28	10	67.00	3	67.00	67.00	7	757	0.92%
2023/04/27	0	0.00	6	66.90	66.50	-6	781	-0.77%
2023/04/26	38	66.77	0	0.00	67.00	38	823	4.62%
2023/04/25	5	67.22	8.2	67.98	66.50	-3.2	841	-0.38%
2023/04/24	2	67.20	7	67.26	67.20	-5	850	-0.59%
2023/04/21	3	65.80	2.6	66.56	65.80	0.4	883	0.04%
2023/04/20	8	66.69	3.8	66.78	66.60	4.2	1,026	0.41%
2023/04/19	13	67.75	0.5	68.16	67.60	12.5	1,067	1.17%
2023/04/18	9	68.97	18	68.89	68.60	-9	1,101	-0.82%
2023/04/17	11	68.53	0.4	68.62	68.80	10.6	1,216	0.88%
2023/04/13	41	69.95	1	69.90	69.90	40	1,255	3.19%
2023/04/12	23	70.19	6	69.88	69.30	17	1,256	1.35%
2023/04/11	46	69.25	3	68.47	69.10	43	1,248	3.44%
2023/04/10	1	68.00	1	68.20	67.90	0	1,246	0.00%
2023/04/07	1	67.00	0.4	67.30	67.00	0.6	1,245	0.05%
2023/04/06	2	66.50	2	67.29	66.80	0	1,249	0.00%
2023/03/30	0	0.00	0.3	66.75	66.50	-0.3	1,280	-0.02%
2023/03/29	0	0.00	0.2	67.36	67.00	-0.2	1,297	-0.02%
2023/03/28	3	67.50	3.2	68.06	67.10	-0.2	1,334	-0.01%
2023/03/27	6	66.95	11	67.64	67.90	-5	1,413	-0.35%
2023/03/24	1	67.20	1.3	66.56	66.90	-0.3	1,448	-0.02%
2023/03/23	1	67.40	5.2	67.32	67.40	-4.2	1,452	-0.29%
2023/03/22	1	67.20	2	66.90	66.90	-1	1,469	-0.07%
2023/03/20	2.1	66.15	3.5	66.21	66.30	-1.4	1,562	-0.09%
2023/03/17	0	0.00	0.1	65.20	65.60	-0.1	1,585	-0.01%
2023/03/16	6	64.28	8.3	65.47	64.10	-2.3	1,661	-0.14%
2023/03/15	4	66.25	24.1	66.29	66.40	-20.1	1,760	-1.14%
2023/03/14	2	64.30	6.2	64.23	64.30	-4.2	1,894	-0.22%
2023/03/13	12	64.94	14.3	65.00	65.10	-2.3	2,045	-0.11%
2023/03/10	21	66.03	30.5	66.35	65.70	-9.5	2,056	-0.46%
2023/03/09	3	68.03	1.2	68.52	67.60	1.8	2,059	0.09%
2023/03/08	16	68.95	0.8	69.06	68.60	15.2	2,069	0.74%
2023/03/07	5	69.06	0.8	69.45	69.00	4.2	2,086	0.20%
2023/03/06	21	68.99	0.3	69.30	69.20	20.7	2,119	0.98%
2023/03/03	4	68.30	4.4	68.70	68.20	-0.4	2,156	-0.02%
2023/03/02	6	68.80	6	69.10	68.80	0	2,217	0.00%
2023/03/01	9	69.03	27	69.24	68.80	-18	2,376	-0.76%
2023/02/24	4	69.93	6.7	69.58	70.10	-2.7	2,632	-0.10%
2023/02/22	0	0.00	7.6	69.55	69.80	-7.6	2,840	-0.27%
2023/02/21	1	69.50	2.3	69.96	69.70	-1.3	2,851	-0.05%
2023/02/20	3	70.30	9.7	70.25	70.10	-6.7	2,861	-0.23%
2023/02/17	2	71.00	2	71.20	70.90	0	2,893	0.00%
2023/02/16	0	72.10	0	0.00	72.00	0	2,942	0.00%
2023/02/15	3	70.97	0	0.00	71.00	3	2,966	0.10%
2023/02/14	0	0.00	14	70.73	71.00	-14	2,977	-0.47%
2023/02/13	0	0.00	11	68.97	70.00	-11	2,991	-0.37%
2023/02/10	11	69.07	11.4	69.61	69.00	-0.4	3,011	-0.01%
2023/02/09	21	69.92	22	70.66	69.60	-1	3,008	-0.03%
2023/02/08	0	73.70	2.2	74.36	73.20	-2.2	3,005	-0.07%
2023/02/07	15	74.09	0	0.00	74.10	15	3,047	0.49%
2023/02/06	3	74.57	4	73.83	74.10	-1	3,052	-0.03%
2023/02/03	3	73.80	4.1	72.56	73.80	-1.1	3,050	-0.04%
2023/02/02	5	73.26	7	74.00	73.10	-2	3,062	-0.07%
2023/02/01	0	73.20	0.2	73.00	73.50	-0.2	3,061	-0.01%
2023/01/31	2.3	71.64	1	71.81	71.80	1.3	3,076	0.04%
2023/01/30	2	70.70	1	71.01	71.00	1	3,056	0.03%
2023/01/17	1	70.70	5.1	71.70	70.70	-4.1	3,050	-0.13%
2023/01/16	1	71.40	16.2	71.28	71.40	-15.2	3,035	-0.50%
2023/01/13	2	68.80	4.2	69.18	68.80	-2.2	3,005	-0.07%
2023/01/12	97	69.30	3.5	69.51	69.00	93.5	3,009	3.11%
2023/01/11	86	69.85	4.6	70.10	69.90	81.4	3,035	2.68%
2023/01/10	114	72.43	62.4	73.61	69.90	51.7	3,025	1.71%	大買/
2023/01/09	360	76.50	8	76.58	76.50	352	2,902	12.13%	大買/鉅額交易
2023/01/06	5	75.12	5	74.62	75.70	0	2,896	0.00%
2023/01/05	6	75.57	13.3	75.67	75.00	-7.3	2,881	-0.25%
2023/01/04	4	71.08	15.6	69.13	72.10	-11.6	2,792	-0.42%
2023/01/03	0	0.00	7.2	68.55	69.10	-7.2	2,790	-0.26%
2022/12/30	1	69.20	0.9	69.74	69.50	0.1	2,838	0.00%
2022/12/29	0	0.00	2.5	69.91	69.50	-2.5	2,879	-0.09%
2022/12/28	4	70.23	46.8	70.94	70.00	-42.8	2,957	-1.45%
2022/12/27	1	72.60	20.8	72.72	72.40	-19.8	3,071	-0.64%
2022/12/26	1	73.60	6.5	73.34	73.50	-5.5	3,153	-0.17%
2022/12/23	7	73.31	22.8	73.66	73.90	-15.8	3,185	-0.50%
2022/12/22	1	75.40	15	75.59	75.40	-14	3,261	-0.43%
2022/12/21	2	75.90	5.6	75.72	74.90	-3.6	3,407	-0.11%
2022/12/20	2	78.95	100.3	78.46	75.70	-98.3	3,485	-2.82%
2022/12/19	100	82.17	36.6	80.71	79.20	63.4	3,490	1.82%
2022/12/16	39	80.12	21.2	79.26	79.00	17.8	3,437	0.52%
2022/12/15	1	79.00	8	78.78	79.00	-7	3,435	-0.20%
2022/12/14	39	78.54	6	78.52	78.80	33	3,447	0.96%
2022/12/13	14	78.80	8.5	78.54	78.00	5.5	3,483	0.16%
2022/12/12	16	81.61	3.3	81.72	80.40	12.7	3,501	0.36%
2022/12/09	5	81.08	8.1	81.51	81.00	-3.1	3,510	-0.09%
2022/12/08	14	82.90	19	83.04	81.30	-5	3,542	-0.14%
2022/12/07	17	82.37	28	82.34	83.10	-11	3,526	-0.31%
2022/12/06	10	84.60	83	84.43	84.80	-73	3,554	-2.05%
2022/12/05	94	81.47	4	84.60	85.10	90	3,547	2.54%
2022/12/02	0	0.00	17	77.05	77.40	-17	3,517	-0.48%
2022/12/01	5	77.30	34	76.92	76.50	-29	3,530	-0.82%
2022/11/30	14	77.31	3	76.47	76.90	11	3,525	0.31%
2022/11/29	4	75.53	2	76.00	76.00	2	3,536	0.06%
2022/11/28	28	76.06	18.1	74.74	76.00	9.9	3,534	0.28%
2022/11/25	9	76.53	9	77.02	75.20	0	3,499	0.00%
2022/11/24	25.2	76.70	7.2	76.22	76.90	18	3,460	0.52%
2022/11/23	36	78.40	142.9	77.54	78.00	-106.9	3,389	-3.15%	大賣/鉅額交易
2022/11/22	283.1	73.25	1,054.9	73.79	77.90	-771.8	3,232	-23.87%	大買/大賣/鉅額交易
2022/11/21	1,064	73.30	212	73.35	73.40	852	2,976	28.63%	大買/大賣/鉅額交易
2022/11/18	64	67.19	11.6	66.32	66.80	52.4	2,863	1.83%
2022/11/17	55	63.89	39.9	64.28	64.00	15.1	2,772	0.54%
2022/11/16	38	64.55	34.3	64.38	64.20	3.7	2,754	0.13%
2022/11/15	11	64.35	13.9	65.25	64.10	-2.9	2,733	-0.10%
2022/11/14	7	66.67	7.5	66.16	67.70	-0.5	2,695	-0.02%
2022/11/11	9	65.31	9.5	65.75	63.80	-0.5	2,639	-0.02%
2022/11/10	4	63.68	3.4	63.64	64.30	0.6	2,604	0.02%
2022/11/09	15	64.61	27.1	65.29	64.60	-12.1	2,579	-0.47%
2022/11/08	11	66.72	7.1	67.18	65.60	3.9	2,553	0.15%
2022/11/07	6	67.47	0.4	67.51	67.10	5.6	2,525	0.22%
2022/11/04	10	66.78	159.7	66.82	67.90	-149.7	2,512	-5.96%	大賣/鉅額交易
2022/11/03	12	68.90	210.2	68.72	69.20	-198.2	2,468	-8.03%	大賣/鉅額交易
2022/11/01	6.1	73.21	1	72.30	72.90	5.1	2,405	0.21%
2022/10/31	9.1	73.02	3.8	72.14	72.30	5.3	2,391	0.22%
2022/10/28	3	73.60	4.2	75.30	73.20	-1.2	2,353	-0.05%
2022/10/27	24	76.56	2.3	78.13	77.80	21.7	2,321	0.93%
2022/10/26	44	73.09	0	0.00	72.80	44	2,270	1.94%
2022/10/25	49	73.77	7.2	73.17	73.00	41.8	2,260	1.85%
2022/10/24	35	75.11	0	0.00	74.40	35	2,236	1.56%
2022/10/21	12	75.37	5.1	74.40	74.50	6.9	2,224	0.31%
2022/10/20	2	77.55	6	75.80	75.40	-4	2,212	-0.18%
2022/10/19	33	77.45	0.2	78.50	77.30	32.8	2,186	1.50%
2022/10/18	23	76.68	1	78.30	77.30	22	2,148	1.02%
2022/10/14	18.6	77.26	5.1	76.11	76.10	13.6	2,096	0.65%
2022/10/13	2	73.55	2	73.65	74.30	0	2,055	0.00%
2022/10/12	12	74.63	5.3	72.34	74.80	6.7	2,030	0.33%
2022/10/11	13	73.89	7.8	74.57	72.60	5.2	1,999	0.26%
2022/10/07	15	76.62	17	77.55	76.40	-2	1,960	-0.10%
2022/10/06	3.5	79.84	3	80.57	79.00	0.5	1,904	0.03%
2022/10/05	36.5	81.56	4	80.20	81.40	32.5	1,853	1.75%
2022/10/04	17	79.82	19	79.93	80.80	-2	1,768	-0.11%
2022/10/03	8.1	76.18	7.7	74.08	77.00	0.3	1,638	0.02%
2022/09/30	14	72.46	9	72.13	74.00	5	1,548	0.32%
2022/09/29	10.4	75.89	223.2	74.15	74.10	-212.8	1,511	-14.08%	大賣/鉅額交易
2022/09/28	61.4	78.26	52.3	78.52	72.80	9.1	1,416	0.64%
2022/09/27	30	75.39	6.2	73.30	78.60	23.8	1,260	1.89%
2022/09/26	15.1	70.71	46	71.16	72.50	-30.9	1,164	-2.66%
2022/09/23	1.5	74.40	2	74.50	72.50	-0.5	1,124	-0.04%
2022/09/22	27.3	73.36	26	73.47	74.40	1.3	1,093	0.12%
2022/09/21	1	74.30	22.1	74.13	74.40	-21.1	1,053	-2.00%
2022/09/20	12.6	74.71	10	75.38	74.50	2.6	1,032	0.25%
2022/09/19	14.6	74.97	13.2	75.08	74.30	1.4	982	0.15%
2022/09/16	5.4	75.51	14	75.31	74.60	-8.6	907	-0.95%
2022/09/15	7.1	74.81	53	74.49	74.30	-46	861	-5.34%
2022/09/14	26.1	72.74	30	74.15	74.50	-3.9	799	-0.49%
2022/09/13	15.4	74.15	61.4	75.36	74.80	-46	736	-6.24%
2022/09/12	33	71.64	264.3	72.61	73.20	-231.3	594	-38.91%	大賣/鉅額交易
2022/09/08	15	65.61	42	66.05	67.10	-27	455	-5.93%
2022/09/07	1	61.00	7	60.62	61.00	-6	327	-1.84%
2022/09/06	0	0.00	0	60.80	59.30	0	297	0.00%
2022/09/05	2.4	61.61	3	61.05	60.00	-0.6	279	-0.22%
2022/09/02	0	57.40	0	0.00	58.30	0	245	0.00%
2022/09/01	2	55.50	26	55.26	55.50	-24	224	-10.68%
2022/08/31	6	55.30	1	55.00	56.20	5	220	2.27%
2022/08/30	0	0.00	5	54.12	54.00	-5	214	-2.33%
2022/08/29	2	54.15	12.8	54.15	53.80	-10.8	212	-5.08%
2022/08/26	1	56.30	0	0.00	56.40	1	205	0.49%
2022/08/25	0	0.00	0	55.90	54.50	0	197	0.00%
2022/08/24	2	53.15	0	0.00	52.60	2	181	1.10%
2022/08/23	1	53.40	0.1	53.60	53.50	0.9	179	0.49%
2022/08/22	1	54.20	0	54.40	54.10	1	175	0.57%
2022/08/19	1	54.00	0	0.00	54.00	1	172	0.58%
2022/08/18	2	54.00	2	53.80	54.00	0	170	0.00%
2022/08/17	2	54.10	0	0.00	53.80	2	169	1.18%
2022/08/16	1	54.00	1	54.10	54.50	0	166	0.00%
2022/08/15	3	54.37	1	54.10	54.50	2	166	1.20%
2022/08/12	4	54.10	0.4	54.32	54.30	3.6	165	2.16%
2022/08/11	0	0.00	0.5	54.80	54.00	-0.5	164	-0.30%
2022/08/10	4	55.40	9.2	55.24	55.40	-5.2	161	-3.22%
2022/08/04	0	0.00	7.4	53.01	52.90	-7.4	163	-4.54%
2022/08/03	1	53.50	4	53.53	53.50	-3	167	-1.79%
2022/08/02	0	0.00	2	54.10	54.10	-2	171	-1.17%
2022/08/01	4	56.33	0	0.00	55.90	4	173	2.30%
2022/07/22	4	54.53	3.1	53.01	54.90	1	213	0.44%
2022/07/20	1	52.60	3	52.70	52.50	-2	233	-0.86%
2022/07/18	0	0.00	0.3	52.50	52.10	-0.3	237	-0.11%
2022/07/15	0	0.00	1	52.10	52.00	-1	241	-0.41%
2022/07/14	2	52.80	0	0.00	53.00	2	243	0.82%
2022/07/13	43	52.30	2	51.95	52.60	41	247	16.56%
2022/07/12	1	50.90	2.4	51.22	51.00	-1.4	246	-0.55%
2022/07/11	0	0.00	2.3	53.05	52.80	-2.3	244	-0.93%
2022/07/08	0	0.00	0.1	54.20	53.60	-0.1	243	-0.05%
2022/07/07	6	54.80	0	0.00	54.30	6	242	2.47%
2022/07/06	2	55.60	0.1	56.04	54.30	1.9	241	0.77%
2022/07/05	16	56.43	1	55.11	55.80	15	240	6.24%
2022/07/04	42	54.80	1	55.00	54.70	41	236	17.36%
2022/07/01	34	54.94	0	0.00	53.70	34	235	14.41%
2022/06/29	0	0.00	2	55.70	55.50	-2	232	-0.86%
2022/06/28	2	56.60	0.6	57.19	56.60	1.4	232	0.61%
2022/06/27	15	56.29	0	0.00	57.00	15	232	6.46%
2022/06/24	96	54.73	0	0.00	55.00	96	227	42.24%
2022/06/23	39	54.41	1	53.80	53.10	38	223	17.01%
2022/06/22	15	53.79	0	0.00	53.90	15	219	6.84%
2022/06/21	19	53.63	0	0.00	53.90	19	219	8.67%
2022/06/20	0	0.00	0	52.50	52.00	0	219	0.00%
2022/06/15	1	53.30	9	53.97	54.40	-8	224	-3.56%
2022/06/14	2	52.80	0	0.00	52.60	2	226	0.88%
2022/06/13	0	52.50	2.3	52.46	52.60	-2.2	228	-0.98%
2022/06/10	3	53.80	0.2	53.90	53.80	2.8	231	1.22%
2022/06/08	16	53.78	1	53.50	54.20	15	234	6.39%
2022/06/06	3	54.10	0	0.00	54.10	3	237	1.26%
2022/06/02	0	0.00	2	54.80	54.00	-2	242	-0.82%
2022/05/31	0	53.70	2	53.00	53.00	-2	250	-0.80%
2022/05/30	8	54.19	0	0.00	54.10	8	251	3.18%
2022/05/27	9	53.80	0	0.00	53.50	9	251	3.57%
2022/05/26	2	53.50	0	0.00	53.00	2	253	0.79%
2022/05/25	38	53.18	1	52.90	53.40	37	255	14.47%
2022/05/24	0	0.00	0.1	52.80	52.10	-0.1	259	-0.04%
2022/05/23	9	53.02	0	0.00	52.80	9	260	3.46%
2022/05/19	0	0.00	0.2	52.03	52.30	-0.2	266	-0.08%
2022/05/17	18	52.76	0	0.00	52.80	18	269	6.67%
2022/05/16	8	52.90	0	0.00	52.40	8	270	2.96%
2022/05/13	26	52.33	0	0.00	52.50	26	271	9.59%
2022/05/12	2	51.15	1.2	51.66	50.20	0.8	272	0.31%
2022/05/11	0	0.00	2.2	52.57	52.50	-2.2	269	-0.81%
2022/05/10	3	53.60	0	0.00	53.50	3	276	1.09%
2022/05/09	0	54.45	4.5	54.92	54.50	-4.5	277	-1.61%
2022/05/06	5	56.80	1.5	56.78	56.60	3.5	276	1.28%
2022/05/05	3	58.27	0	0.00	58.00	3	274	1.09%
2022/05/04	3	59.13	0.1	58.90	58.50	2.9	273	1.06%
2022/05/03	2	58.70	0.1	60.00	58.90	2	272	0.72%
2022/04/29	2	59.20	0.6	59.74	58.10	1.4	267	0.52%
2022/04/27	1	57.10	16	56.62	56.60	-15	247	-6.05%
2022/04/26	0	0.00	2	55.60	58.20	-2	246	-0.81%
2022/04/25	0	0.00	2.8	55.03	54.80	-2.8	233	-1.20%
2022/04/22	0	0.00	23	56.74	56.90	-23	232	-9.87%
2022/04/20	0	0.00	1	56.00	55.60	-1	231	-0.43%
2022/04/19	0	0.00	26	55.67	55.50	-26	231	-11.21%
2022/04/18	0	0.00	2	53.00	53.60	-2	240	-0.83%
2022/04/14	0	0.00	3	54.60	54.40	-3	255	-1.18%
2022/04/13	17	54.32	1	53.80	54.50	16	270	5.91%
2022/04/12	1	53.20	1.2	53.01	52.80	-0.2	270	-0.06%
2022/04/11	0	0.00	0	53.60	53.00	0	272	0.00%
2022/04/07	0	0.00	1	54.20	54.00	-1	275	-0.36%
2022/04/01	40	55.03	0	0.00	55.30	40	274	14.55%
2022/03/30	23	55.15	0	0.00	55.20	23	273	8.40%
2022/03/25	0	0.00	7	54.53	54.20	-7	275	-2.54%
2022/03/23	19	54.96	1	54.60	54.80	18	282	6.37%
2022/03/22	2	54.60	23	54.63	55.30	-21	285	-7.37%
2022/03/21	0	0.00	2	53.70	54.00	-2	282	-0.71%
2022/03/09	1	52.90	5	52.56	52.50	-4	294	-1.36%
2022/03/08	0	0.00	2	51.80	51.80	-2	295	-0.68%
2022/03/07	0	0.00	14	53.01	52.20	-14	294	-4.75%
2022/03/04	0	0.00	3	55.30	55.30	-3	290	-1.03%
2022/03/02	18	56.65	1	56.30	56.30	17	297	5.71%
2022/03/01	7	56.90	0	0.00	56.60	7	301	2.32%
2022/02/25	0	0.00	1	55.60	56.00	-1	304	-0.33%
2022/02/24	0	0.00	5.5	56.07	54.80	-5.5	308	-1.78%
2022/02/23	6	56.57	1	56.20	56.50	5	308	1.62%
2022/02/22	0	0.00	6.4	56.40	56.20	-6.4	314	-2.04%
2022/02/18	0	0.00	5	57.86	58.20	-5	316	-1.58%
2022/02/17	0	0.00	36	57.56	57.40	-36	322	-11.18%
2022/02/10	0	0.00	3	57.10	58.20	-3	362	-0.83%
2022/02/09	16	56.76	1	56.40	56.80	15	368	4.07%
2022/02/08	2	56.00	0	0.00	56.00	2	367	0.54%
2022/02/07	8	54.10	13	53.40	53.80	-5	365	-1.37%
2022/01/26	0	0.00	1	53.10	53.20	-1	366	-0.27%
2022/01/25	26	53.00	12	52.99	53.20	14	368	3.79%
2022/01/24	6	52.47	1	53.40	53.00	5	374	1.34%
2022/01/21	0	0.00	5	55.02	54.00	-5	375	-1.33%
2022/01/20	0	0.00	1	55.00	55.30	-1	370	-0.27%
2022/01/19	5	56.30	18	55.24	55.30	-13	371	-3.50%
2022/01/18	0	0.00	1	56.60	56.30	-1	369	-0.27%
2022/01/17	0	0.00	2	57.10	56.80	-2	370	-0.54%
2022/01/12	7	57.70	2	57.70	58.10	5	380	1.32%
2022/01/11	4	58.65	3	58.37	58.10	1	383	0.26%
2022/01/10	5	59.40	1	59.60	59.90	4	375	1.06%
2022/01/07	2	57.60	2	57.25	57.50	0	368	0.00%
2022/01/06	23	58.17	10	59.30	57.90	13	369	3.52%
2022/01/05	3	56.90	2	56.65	56.50	1	364	0.27%
2022/01/04	3	56.93	0	0.00	56.70	3	379	0.79%
2022/01/03	5	56.64	0	0.00	56.70	5	396	1.26%
2021/12/30	4	56.40	6	56.17	56.30	-2	420	-0.48%
2021/12/29	13	56.42	14	56.39	56.50	-1	444	-0.22%
2021/12/28	4	56.95	0	0.00	57.00	4	462	0.87%
2021/12/27	6	56.93	0	0.00	57.10	6	486	1.23%
2021/12/22	0	0.00	5	57.00	56.80	-5	501	-1.00%
2021/12/21	0	0.00	1	56.20	56.60	-1	502	-0.20%
2021/12/20	0	0.00	6	55.62	55.60	-6	501	-1.20%
2021/12/17	0	0.00	1	56.00	56.90	-1	499	-0.20%
2021/12/16	1	54.80	0	0.00	55.10	1	497	0.20%
2021/12/14	5	55.50	0	0.00	55.20	5	498	1.00%
2021/12/10	0	0.00	1	57.10	57.00	-1	495	-0.20%
2021/12/09	0	0.00	1	57.00	57.00	-1	495	-0.20%
2021/12/08	5	57.60	0	0.00	57.60	5	493	1.01%
2021/12/06	0	0.00	1	57.50	57.20	-1	490	-0.20%
2021/12/03	0	0.00	1	57.80	57.90	-1	493	-0.20%
2021/12/01	23	58.90	7	58.70	58.60	16	501	3.19%
2021/11/29	3	56.90	1	57.00	57.10	2	506	0.39%
2021/11/26	0	0.00	0.5	58.35	58.00	-0.5	508	-0.10%
2021/11/25	1	59.00	1.1	59.19	59.00	-0.1	506	-0.01%
2021/11/24	9	59.22	0.1	59.31	59.00	8.9	509	1.75%
2021/11/23	0	0.00	0.4	59.58	59.20	-0.4	509	-0.08%
2021/11/22	5	60.24	0	60.60	60.00	5	506	0.99%
2021/11/19	5	62.00	5.1	60.78	60.30	-0.1	506	-0.01%
2021/11/18	1	61.30	0	0.00	61.30	1	504	0.20%
2021/11/17	8	61.80	0	62.00	62.00	8	503	1.59%
2021/11/16	0	0.00	1	62.00	61.20	-1	505	-0.20%
2021/11/15	1	61.63	2	60.85	62.70	-1	509	-0.19%
2021/11/12	1	60.20	1	59.60	59.60	0	508	0.00%
2021/11/11	0	0.00	3	59.87	59.80	-3	533	-0.56%
2021/11/10	12	60.00	15	59.73	59.90	-3	553	-0.54%
2021/11/09	0	0.00	185	59.07	60.40	-185	539	-34.32%	大賣/鉅額交易
2021/11/04	1	58.80	0	0.00	58.80	1	564	0.18%
2021/11/03	1	58.70	0	0.00	58.70	1	590	0.17%
2021/10/29	42	58.20	6	58.30	58.30	36	782	4.60%
2021/10/28	2	58.35	3	58.50	58.60	-1	781	-0.13%
2021/10/27	3	58.00	0	0.00	57.70	3	781	0.38%
2021/10/26	0	0.00	3	58.00	58.00	-3	779	-0.38%
2021/10/21	1	58.30	173	57.74	57.40	-172	783	-21.97%	大賣/鉅額交易
2021/10/20	0	0.00	1	58.80	58.00	-1	783	-0.13%
2021/10/19	4	59.10	8	58.64	59.10	-4	779	-0.51%
2021/10/14	3	55.20	129	55.14	55.10	-126	799	-15.75%	大賣/鉅額交易
2021/10/13	8	55.63	2	55.50	55.40	6	810	0.74%
2021/10/12	1	54.00	3	54.60	54.00	-2	802	-0.25%
2021/10/08	12	55.33	3	55.80	55.10	9	793	1.13%
2021/10/07	3	55.47	0	0.00	55.90	3	781	0.38%
2021/10/05	0	0.00	7	57.14	57.00	-7	744	-0.94%
2021/10/04	5	58.80	0	0.00	58.60	5	732	0.68%
2021/10/01	1	65.10	0	0.00	64.20	1	714	0.14%
2021/09/30	0	0.00	1	64.80	66.20	-1	712	-0.14%
2021/09/29	0	0.00	58	65.12	65.00	-58	715	-8.10%
2021/09/24	0	0.00	1	66.40	66.50	-1	757	-0.13%
2021/09/23	0	0.00	0.2	65.40	65.70	-0.2	781	-0.02%
2021/09/22	0	0.00	45	65.48	65.40	-45	795	-5.66%
2021/09/17	0	0.00	1	66.70	67.90	-1	824	-0.12%
2021/09/16	0	0.00	7	65.80	65.90	-7	905	-0.77%
2021/09/15	0	0.00	46	66.64	66.50	-46	939	-4.90%
2021/09/09	0	0.00	4	67.43	67.60	-4	945	-0.42%
2021/09/08	3	67.93	40	66.99	66.50	-37	950	-3.89%
2021/09/06	2	72.10	2	70.20	70.00	0	948	0.00%
2021/09/02	1.1	70.31	9	70.02	69.70	-7.9	942	-0.84%
2021/09/01	4	69.74	4	69.65	69.60	0	950	0.00%
2021/08/31	4	68.60	0	0.00	68.60	4	959	0.42%
2021/08/30	0	0.00	1	67.60	68.70	-1	959	-0.10%
2021/08/27	1	67.10	0	0.00	67.10	1	958	0.10%
2021/08/26	0	0.00	2	66.30	65.90	-2	959	-0.21%
2021/08/25	7	66.91	4	66.70	67.00	3	972	0.31%
2021/08/19	0	0.00	2	64.60	64.60	-2	972	-0.21%
2021/08/18	6	65.35	6	65.58	67.80	0	966	0.00%
2021/08/17	12	66.35	3	65.00	64.10	9	972	0.93%
2021/08/16	13	68.38	10	69.20	68.00	3	953	0.31%
2021/08/13	0	0.00	18	73.23	72.80	-18	944	-1.91%
2021/08/12	4	73.20	4	73.58	73.40	0	942	0.00%
2021/08/11	12	73.98	12	74.35	73.90	0	939	0.00%
2021/08/10	5	75.62	20	74.80	76.40	-15	938	-1.60%
2021/08/09	3	77.20	319	76.89	75.90	-316	945	-33.42%	大賣/鉅額交易
2021/08/06	19	79.71	376	80.38	79.70	-357	931	-38.34%	大賣/鉅額交易
2021/08/05	38.1	83.53	84	81.98	83.10	-46	938	-4.89%
2021/08/04	4	77.50	1	76.50	83.00	3	905	0.33%
2021/08/03	0.1	75.60	0	0.00	75.50	0.1	859	0.01%
2021/07/28	73	76.43	1	76.10	76.30	72	905	7.96%
2021/07/26	1	75.70	0	0.00	75.70	1	927	0.11%
2021/07/21	187	76.29	6	76.28	76.70	181	940	19.25%	大買/鉅額交易
2021/07/20	3	75.50	6	75.78	75.10	-3	938	-0.32%
2021/07/19	7	78.06	1	78.20	78.00	6	925	0.65%
2021/07/16	0	0.00	5	80.30	80.00	-5	930	-0.54%
2021/07/15	0	0.00	1	79.80	79.90	-1	938	-0.11%
2021/07/14	3	80.40	6	80.67	80.20	-3	938	-0.32%
2021/07/13	11	82.27	10	82.64	82.10	1	939	0.11%
2021/07/12	1	82.60	23	82.71	82.30	-22	950	-2.31%
2021/07/09	26	82.51	7	82.39	82.80	19	955	1.99%
2021/07/08	9	83.52	36.1	82.70	82.40	-27.1	969	-2.79%
2021/07/07	3.1	83.60	1	83.40	83.20	2.1	990	0.21%
2021/07/06	14	84.84	1	85.20	84.20	13	1,015	1.28%
2021/07/05	12	84.69	405	84.69	84.00	-393	1,038	-37.85%	大賣/鉅額交易
2021/07/02	2	84.95	5	85.10	85.40	-3	1,031	-0.29%
2021/07/01	0	0.00	7	83.30	83.10	-7	1,029	-0.68%
2021/06/30	52	86.08	3	87.23	84.30	49	1,035	4.73%
2021/06/29	52	86.18	3	86.30	85.30	49	1,022	4.79%
2021/06/28	65	87.57	34	86.73	86.90	31	1,034	3.00%
2021/06/25	500	87.85	30	87.09	85.50	470	1,008	46.58%	大買/鉅額交易
2021/06/24	21	83.97	4	82.68	84.00	17	955	1.78%
2021/06/23	160	79.70	2	79.85	80.00	158	929	17.00%	大買/鉅額交易
2021/06/22	2	78.30	0	0.00	78.00	2	933	0.21%
2021/06/21	0	0.00	4	77.70	77.80	-4	934	-0.43%
2021/06/17	3	80.87	3	81.20	79.90	0	952	0.00%
2021/06/16	117	80.70	12	80.51	80.80	105	962	10.91%	大買/鉅額交易
2021/06/15	24	79.90	0	0.00	80.10	24	971	2.47%
2021/06/08	0	0.00	357	77.05	77.20	-357	1,043	-34.22%	大賣/鉅額交易
2021/06/04	1	79.00	1	78.50	78.50	0	1,068	0.00%
2021/06/02	93	81.27	3	81.30	80.40	90	1,095	8.22%
2021/06/01	0	0.00	1	79.20	79.10	-1	1,087	-0.09%
2021/05/27	0	0.00	10	79.90	79.90	-10	1,116	-0.90%
2021/05/26	20	79.53	3.2	79.43	79.20	16.8	1,124	1.50%
2021/05/25	8.2	80.90	4	79.88	80.00	4.2	1,129	0.37%
2021/05/24	2	77.10	3	77.03	77.80	-1	1,119	-0.09%
2021/05/21	5	76.34	5	76.60	76.50	0	1,134	0.00%
2021/05/19	0	0.00	0.6	73.21	72.30	-0.6	1,137	-0.05%
2021/05/18	0.3	70.70	2	73.25	73.80	-1.7	1,157	-0.14%
2021/05/17	10.3	70.60	11	70.55	69.80	-0.7	1,179	-0.06%
2021/05/14	8	74.44	11	75.21	74.10	-3	1,161	-0.26%
2021/05/13	23	78.33	31	77.50	75.50	-8	1,157	-0.69%
2021/05/12	120	81.09	109	77.31	76.20	11	1,127	0.98%	大買/大賣/
2021/05/11	0	0.00	1	77.60	73.90	-1	1,079	-0.09%
2021/05/10	2	81.15	3	81.00	80.50	-1	1,103	-0.09%
2021/05/07	3	78.57	2	78.70	78.90	1	1,119	0.09%
2021/05/06	3	79.40	3	79.73	79.70	0	1,122	0.00%
2021/05/05	0	0.00	42.1	83.13	82.30	-42.1	1,108	-3.79%
2021/05/04	10.1	81.28	4	81.30	81.20	6.1	1,108	0.55%
2021/05/03	0	0.00	22	83.19	82.80	-22	1,097	-2.00%
2021/04/29	0	0.00	10	84.10	83.50	-10	1,105	-0.90%
2021/04/28	0	0.00	40	83.51	84.00	-40	1,132	-3.53%
2021/04/27	3	84.20	14	84.80	84.20	-11	1,179	-0.93%
2021/04/23	0	0.00	9	81.93	82.00	-9	1,232	-0.73%
2021/04/22	0	0.00	3	83.33	82.40	-3	1,292	-0.23%
2021/04/21	8	84.45	3	84.47	84.30	5	1,316	0.38%
2021/04/20	0	0.00	1	85.30	85.20	-1	1,342	-0.07%
2021/04/19	6	85.55	1	85.00	85.80	5	1,374	0.36%
2021/04/16	5	84.96	2	84.90	85.20	3	1,398	0.21%
2021/04/15	11	85.73	1	85.20	85.50	10	1,467	0.68%
2021/04/14	1	86.50	5	85.76	85.90	-4	1,565	-0.26%
2021/04/13	5	87.82	22	88.99	87.30	-17	1,696	-1.00%
2021/04/12	20	90.83	0	0.00	90.40	20	1,714	1.17%
2021/04/09	6	89.22	14	88.95	88.60	-8	1,710	-0.47%
2021/04/08	13	87.62	0	0.00	88.30	13	1,705	0.76%
2021/04/07	11	87.18	1	86.70	87.00	10	1,715	0.58%
2021/04/06	1	85.70	1	87.20	86.30	0	1,747	0.00%
2021/04/01	0	0.00	1	85.90	86.70	-1	1,753	-0.06%
2021/03/31	1	86.20	1	86.10	86.00	0	1,785	0.00%
2021/03/30	0	0.00	4	86.28	86.90	-4	1,829	-0.22%
2021/03/29	6	86.12	3	85.83	85.80	3	1,897	0.16%
2021/03/26	0	0.00	1	86.90	87.00	-1	2,025	-0.05%
2021/03/25	2	86.60	4	87.33	86.90	-2	2,111	-0.09%
2021/03/24	0	0.00	1	87.70	87.90	-1	2,181	-0.05%
2021/03/23	1	87.20	3.1	87.99	87.60	-2.1	2,281	-0.09%
2021/03/22	1	87.00	9	87.37	88.50	-8	2,338	-0.34%
2021/03/19	1	89.80	3	90.20	89.40	-2	2,353	-0.08%
2021/03/18	0	0.00	13	92.44	91.90	-13	2,361	-0.55%
2021/03/17	13.1	94.07	56	93.03	92.30	-42.9	2,398	-1.79%
2021/03/16	36	92.83	4	92.38	91.70	32	2,404	1.33%
2021/03/15	5	90.52	4	90.43	90.30	1	2,476	0.04%
2021/03/12	3	90.07	3	90.40	89.70	0	2,520	0.00%
2021/03/11	7	89.91	11	89.23	88.90	-4	2,517	-0.16%
2021/03/10	17	88.79	20	87.37	87.10	-3	2,526	-0.12%
2021/03/09	2	87.80	34	87.02	86.50	-32	2,557	-1.25%
2021/03/08	1	84.30	9	84.54	84.50	-8	2,585	-0.31%
2021/03/05	1	84.30	4	84.85	85.20	-3	2,601	-0.12%
2021/03/04	1	86.50	3	86.83	86.20	-2	2,618	-0.08%
2021/03/03	47	88.18	6	87.57	87.90	41	2,619	1.56%
2021/02/26	1	89.60	1	89.10	89.70	0	2,671	0.00%
2021/02/24	0	0.00	3	90.03	89.50	-3	2,709	-0.11%
2021/02/23	9	91.33	3	90.57	90.90	6	2,731	0.22%
2021/02/22	6	89.03	2	89.30	88.80	4	2,751	0.15%
2021/02/19	0	0.00	2	89.01	89.90	-2	2,881	-0.07%
2021/02/18	1	89.80	9.4	89.47	90.20	-8.4	2,936	-0.29%
2021/02/17	0	88.30	2	88.25	88.80	-2	2,987	-0.07%
2021/02/04	1	85.10	7	85.33	85.10	-6	3,238	-0.19%
2021/02/03	1	85.10	3	85.67	85.00	-2	3,604	-0.06%
2021/02/02	2.1	85.00	2	85.65	85.80	0.1	3,824	0.00%
2021/02/01	16.3	84.87	8	83.48	85.70	8.3	3,849	0.21%
2021/01/29	15	82.37	14	82.64	81.90	1	3,818	0.03%
2021/01/28	1	84.10	0	0.00	84.30	1	3,803	0.03%
2021/01/27	25	83.50	3	83.60	83.60	22	3,802	0.58%
2021/01/26	2	83.05	21	82.90	83.20	-19	3,805	-0.50%
2021/01/25	0	0.00	6	83.90	84.30	-6	3,807	-0.16%
2021/01/22	0	0.00	0.1	90.40	86.00	-0.1	3,813	0.00%
2021/01/21	5.1	85.16	3	84.77	85.40	2.1	3,814	0.05%
2021/01/20	42	82.46	10	82.23	82.80	32	3,786	0.85%
2021/01/19	6	85.65	2.2	86.13	85.50	3.8	3,739	0.10%
2021/01/18	50.2	85.04	23	84.05	86.90	27.2	3,743	0.73%
2021/01/15	21	88.00	392	89.29	86.00	-371	3,726	-9.96%	大賣/鉅額交易
2021/01/14	28.1	91.75	9	91.88	91.60	19.1	3,660	0.52%
2021/01/13	13	95.09	2	95.80	94.40	11	3,619	0.30%
2021/01/12	6	94.70	4	93.70	93.70	2	3,586	0.06%
2021/01/11	4	96.63	3	96.40	96.10	1	3,552	0.03%
2021/01/08	35	97.37	149.6	97.89	96.60	-114.6	3,527	-3.25%	大賣/鉅額交易
2021/01/07	201	99.92	68	97.19	100.50	133	3,448	3.86%	大買/鉅額交易
2021/01/06	77.1	97.85	57	96.90	96.90	20.1	3,350	0.60%
2021/01/05	6	93.02	9	93.04	93.00	-3	3,210	-0.09%
2021/01/04	4.5	91.63	1.3	91.54	91.80	3.2	3,181	0.10%
2020/12/31	0	90.20	1	91.90	92.60	-1	3,179	-0.03%
2020/12/30	57.3	91.49	0	0.00	91.30	57.3	3,192	1.79%
2020/12/29	2.1	89.74	5	90.68	89.20	-3	3,212	-0.09%
2020/12/28	1	92.10	1	91.70	91.70	0	3,198	0.00%
2020/12/24	9	93.46	17	94.28	92.50	-8	3,156	-0.25%
2020/12/23	106	96.30	6	95.77	96.90	100	3,096	3.23%	大買/
2020/12/22	245.1	99.22	114.6	98.41	93.50	130.5	3,043	4.29%	大買/大賣/鉅額交易
2020/12/21	34.2	98.48	91	98.25	98.50	-56.8	2,901	-1.96%
2020/12/18	0.4	95.25	47	95.19	97.70	-46.6	2,817	-1.65%
2020/12/17	72	95.34	53.1	93.61	93.80	18.9	2,765	0.68%
2020/12/16	36.1	92.46	14	91.17	92.30	22.1	2,689	0.82%
2020/12/15	0	0.00	9	88.38	90.00	-9	2,632	-0.34%
2020/12/14	0	0.00	2	88.15	89.20	-2	2,613	-0.08%
2020/12/11	24	88.05	94	88.64	88.00	-70	2,602	-2.69%
2020/12/10	95	89.79	23.1	88.74	90.50	71.9	2,576	2.79%
2020/12/09	17.1	89.43	4	88.78	88.60	13.1	2,547	0.51%
2020/12/08	23	85.80	0	0.00	85.50	23	2,480	0.93%
2020/12/07	0	0.00	12	83.83	83.80	-12	2,444	-0.49%
2020/12/04	1	84.80	2	85.20	84.80	-1	2,445	-0.04%
2020/12/03	0	0.00	57	83.34	85.00	-57	2,440	-2.34%
2020/12/02	110	83.86	2	83.60	85.20	108	2,408	4.48%	大買/鉅額交易
2020/12/01	9	82.76	0	0.00	83.00	9	2,371	0.38%
2020/11/30	17	82.72	15	82.68	82.20	2	2,378	0.08%
2020/11/27	0	0.00	1	81.80	82.30	-1	2,381	-0.04%
2020/11/25	18	82.57	9	81.68	81.40	9	2,574	0.35%
2020/11/24	0	0.00	10	80.75	81.00	-10	2,561	-0.39%
2020/11/23	1	80.10	1	80.20	80.50	0	2,574	0.00%
2020/11/20	26	80.50	26	80.70	80.50	0	2,553	0.00%
2020/11/18	25	80.86	25	81.50	80.70	0	2,630	0.00%
2020/11/17	0	0.00	31	80.62	81.40	-31	2,504	-1.24%
2020/11/16	0	0.00	131	78.96	80.70	-131	2,503	-5.23%	大賣/鉅額交易
2020/11/13	1	81.60	0	0.00	80.40	1	2,474	0.04%
2020/11/12	90	81.01	177	80.47	79.60	-87	2,459	-3.54%	大賣/
2020/11/11	220	78.52	63	77.75	79.70	157	2,314	6.78%	大買/鉅額交易
2020/11/10	410	73.84	19	72.25	74.40	391	1,976	19.78%	大買/鉅額交易
2020/11/09	17	67.82	16	67.78	67.80	1	1,839	0.05%
2020/11/06	12	66.82	12	67.10	66.80	0	1,809	0.00%
2020/11/05	1	67.80	2	68.40	67.20	-1	1,821	-0.05%
2020/11/04	2	67.40	0	0.00	67.10	2	1,822	0.11%
2020/11/03	0.2	68.00	0	0.00	67.50	0.2	1,822	0.01%
2020/11/02	1	65.10	1	65.50	66.00	0	1,826	0.00%
2020/10/30	0.2	73.70	23	66.08	65.80	-22.8	1,829	-1.25%
2020/10/29	11	67.02	13	66.98	67.00	-2	1,852	-0.11%
2020/10/28	47	69.05	44	69.02	68.90	3	1,845	0.16%
2020/10/27	66	69.85	0	0.00	69.90	66	1,854	3.56%
2020/10/26	19	72.05	51	70.59	70.30	-32	1,900	-1.68%
2020/10/23	54	71.41	1	71.20	71.20	53	1,913	2.77%
2020/10/22	0	0.00	1	68.40	68.50	-1	1,895	-0.05%
2020/10/20	0	0.00	1	68.50	68.70	-1	1,913	-0.05%
2020/10/16	13	68.89	13	68.60	68.90	0	1,924	0.00%
2020/10/15	20	69.56	23	69.18	69.40	-3	1,930	-0.16%
2020/10/14	0	0.00	27	69.49	70.20	-27	1,932	-1.40%
2020/10/13	18	70.26	19	70.15	70.20	-1	1,950	-0.05%
2020/10/12	0	0.00	1	70.70	70.80	-1	1,954	-0.05%
2020/10/08	20	70.46	20	70.66	70.50	0	1,951	0.00%
2020/10/07	4	70.98	0	0.00	71.00	4	1,941	0.21%
2020/10/06	1	71.30	2	71.00	71.30	-1	1,944	-0.05%
2020/10/05	18	69.41	0	0.00	69.20	18	1,935	0.93%
2020/09/29	0	0.00	2	65.80	66.70	-2	1,969	-0.10%
2020/09/28	2	64.60	1	64.90	64.80	1	1,979	0.05%
2020/09/25	10	62.52	29	63.67	62.50	-19	1,983	-0.96%
2020/09/24	1	65.00	30	65.10	65.20	-29	1,970	-1.47%
2020/09/23	11	66.31	69	66.17	66.30	-58	1,966	-2.95%
2020/09/22	2	67.05	49	66.78	66.70	-47	1,966	-2.39%
2020/09/21	12.2	68.73	16	69.18	68.50	-3.8	1,964	-0.19%
2020/09/18	1	68.40	89	68.71	68.90	-88	1,958	-4.49%
2020/09/17	1	68.20	16	68.42	68.10	-15	1,970	-0.76%
2020/09/16	2	68.50	1	69.40	68.80	1	1,982	0.05%
2020/09/15	22	70.01	1.2	70.05	69.80	20.8	1,990	1.04%
2020/09/11	0	0.00	5	67.80	68.20	-5	2,010	-0.25%
2020/09/10	1	71.00	1	72.30	70.30	0	1,992	0.00%
2020/09/08	5	71.84	4	71.08	71.40	1	2,004	0.05%
2020/09/07	87	72.19	24	72.62	70.80	63	2,028	3.11%
2020/09/04	90	72.26	49	71.77	72.50	41	2,058	1.99%
2020/09/03	71	73.14	0	0.00	73.00	71	2,082	3.41%
2020/09/02	6	74.78	8	73.66	73.20	-2	2,091	-0.10%
2020/09/01	19	75.17	175	76.69	74.10	-156	2,108	-7.40%	大賣/鉅額交易
2020/08/31	140	75.92	44	73.12	76.90	96	2,072	4.63%	大買/
2020/08/28	25	74.01	1	73.00	72.40	24	2,031	1.18%
2020/08/27	2	72.80	31	72.84	72.20	-29	2,016	-1.44%
2020/08/26	59	72.03	20	72.19	72.30	39	2,017	1.93%
2020/08/25	63	73.11	49	74.34	72.70	14	2,054	0.68%
2020/08/24	30	73.05	0	0.00	73.50	30	2,043	1.47%
2020/08/21	0	0.00	24	68.68	68.50	-24	2,051	-1.17%
2020/08/20	7	66.13	17	67.29	66.50	-10	2,146	-0.47%
2020/08/19	1	73.80	19	73.48	71.80	-18	2,197	-0.82%
2020/08/18	57	73.70	52	72.55	72.90	5	2,246	0.22%
2020/08/17	28	72.37	24	71.69	71.40	4	2,241	0.18%
2020/08/14	18	69.86	109	70.98	69.30	-91	2,225	-4.09%	大賣/
2020/08/13	111	70.35	43	68.95	70.80	68	2,236	3.04%	大買/
2020/08/12	24	67.15	16	65.34	67.10	8	2,205	0.36%
2020/08/11	2	65.30	12	67.50	65.30	-10	2,261	-0.44%
2020/08/10	12	67.30	12	67.40	67.30	0	2,272	0.00%
2020/08/07	16	67.69	18	67.68	67.70	-2	2,300	-0.09%
2020/08/06	18	67.46	14	67.26	67.40	4	2,312	0.17%
2020/08/05	0	0.00	93	67.81	68.60	-93	2,325	-4.00%
2020/08/04	95	69.06	3	69.20	68.90	92	2,338	3.93%
2020/08/03	1	66.30	21	66.42	66.20	-20	2,335	-0.86%
2020/07/31	15	67.77	13	67.33	67.80	2	2,356	0.08%
2020/07/30	3	67.60	60	67.68	69.00	-57	2,379	-2.40%
2020/07/29	10	66.90	35	66.66	66.90	-25	2,373	-1.05%
2020/07/28	2	61.05	0	0.00	60.90	2	2,421	0.08%
2020/07/27	3	62.90	2	64.90	62.70	1	2,497	0.04%
2020/07/24	2	64.80	8	65.91	64.50	-6	2,531	-0.24%
2020/07/23	2	66.50	0	0.00	66.40	2	2,588	0.08%
2020/07/22	1	66.80	3	66.90	66.70	-2	2,623	-0.08%
2020/07/21	0	0.00	4	67.10	67.10	-4	2,625	-0.15%
2020/07/20	1	64.70	20	65.10	65.30	-19	2,625	-0.72%
2020/07/17	2	65.30	1	66.20	65.00	1	2,630	0.04%
2020/07/16	6	67.78	1	68.40	67.60	5	2,647	0.19%
2020/07/13	0	0.00	3	68.00	67.90	-3	2,715	-0.11%
2020/07/09	5	69.08	0	0.00	68.80	5	2,727	0.18%
2020/07/08	3	69.70	3	70.00	69.50	0	2,729	0.00%
2020/07/07	2	70.30	0	0.00	69.40	2	2,698	0.07%
2020/07/06	2	71.30	0	0.00	71.30	2	2,702	0.07%
2020/07/03	0	0.00	6	71.65	71.20	-6	2,718	-0.22%
2020/07/02	1	71.70	3	72.20	72.00	-2	2,742	-0.07%
2020/07/01	5	71.50	2	72.30	71.40	3	2,747	0.11%
2020/06/30	3	71.07	1	72.70	70.90	2	2,750	0.07%
2020/06/29	4	72.08	2	71.90	71.90	2	2,749	0.07%
2020/06/23	28	73.61	4	73.65	74.50	24	2,813	0.85%
2020/06/22	3	73.67	0	0.00	73.00	3	2,861	0.10%
2020/06/19	0	0.00	41	75.75	74.70	-41	2,867	-1.43%
2020/06/18	49	75.48	11	74.58	75.80	38	2,877	1.32%
2020/06/17	0	0.00	17	74.22	73.60	-17	2,867	-0.59%
2020/06/16	1	74.60	20	74.10	73.80	-19	2,903	-0.65%
2020/06/15	10	72.81	11	73.42	72.80	-1	2,910	-0.03%
2020/06/12	9	71.82	0	0.00	72.90	9	2,900	0.31%
2020/06/11	4	73.85	2	71.70	71.70	2	2,889	0.07%
2020/06/10	0	0.00	4	76.68	75.70	-4	2,869	-0.14%
2020/06/09	7	76.66	78	74.65	76.30	-71	2,876	-2.47%
2020/06/08	75	75.07	43	74.38	75.10	32	2,879	1.11%
2020/06/05	13	75.25	107	74.05	74.00	-94	2,851	-3.30%	大賣/
2020/06/04	127	73.69	33	72.58	74.70	94	2,825	3.33%	大買/
2020/06/03	1	70.80	1	71.10	71.20	0	2,768	0.00%
2020/06/02	26	71.31	62	71.88	70.40	-36	2,766	-1.30%
2020/06/01	64	72.55	5	73.02	72.30	59	2,754	2.14%
2020/05/29	0	0.00	2	70.25	72.30	-2	2,716	-0.07%
2020/05/28	8	71.71	49	71.68	69.40	-41	2,678	-1.53%
2020/05/27	28	71.78	29	71.84	72.00	-1	2,619	-0.04%
2020/05/26	21	69.74	20	68.89	69.70	1	2,550	0.04%
2020/05/25	30	67.82	3	66.63	68.00	27	2,453	1.10%
2020/05/22	1	65.90	20	66.18	65.60	-19	2,375	-0.80%
2020/05/21	1	67.50	68	66.74	67.00	-67	2,354	-2.85%
2020/05/20	55	65.90	2	66.00	66.20	53	2,368	2.24%
2020/05/19	1	64.20	51	66.21	63.80	-50	2,333	-2.14%
2020/05/18	66	62.74	9	63.11	64.30	57	2,284	2.49%
2020/05/15	1	58.50	11	60.34	58.50	-10	2,223	-0.45%
2020/05/14	2	61.20	130	60.82	59.10	-128	2,221	-5.76%	大賣/鉅額交易
2020/05/13	3	61.80	243	62.27	62.40	-240	2,187	-10.97%	大賣/鉅額交易
2020/05/12	4	62.03	252	61.96	61.30	-248	2,177	-11.39%	大賣/鉅額交易
2020/05/11	5	63.10	320	63.46	63.20	-315	2,172	-14.50%	大賣/鉅額交易
2020/05/08	1	64.20	252	64.32	63.10	-251	2,148	-11.68%	大賣/鉅額交易
2020/05/07	2	64.75	244	64.83	65.00	-242	2,122	-11.40%	大賣/鉅額交易
2020/05/06	7	66.03	191	65.82	65.10	-184	2,110	-8.72%	大賣/鉅額交易
2020/05/05	3	68.70	22	67.46	66.50	-19	2,087	-0.91%
2020/05/04	148	68.12	30	63.84	67.30	118	2,070	5.70%	大買/鉅額交易
2020/04/30	35	65.85	24	62.99	65.70	11	2,009	0.55%
2020/04/29	0	0.00	46	62.07	62.00	-46	1,952	-2.36%
2020/04/28	3	62.10	0	0.00	62.00	3	1,923	0.16%
2020/04/27	3	59.00	11	56.95	58.90	-8	1,884	-0.42%
2020/04/24	0	0.00	2	56.40	55.90	-2	1,851	-0.11%
2020/04/23	1	56.70	2	57.20	56.60	-1	1,848	-0.05%
2020/04/21	0	0.00	29	57.73	56.30	-29	1,854	-1.56%
2020/04/20	1	57.50	12	57.88	59.20	-11	1,825	-0.60%
2020/04/17	2	58.45	10	58.00	57.30	-8	1,821	-0.44%
2020/04/16	0	0.00	2	56.45	57.60	-2	1,795	-0.11%
2020/04/15	1	57.50	16	57.79	57.50	-15	1,848	-0.81%
2020/04/14	22	56.14	24	56.13	56.30	-2	1,820	-0.11%
2020/04/13	11	54.63	0	0.00	54.60	11	1,805	0.61%
2020/04/09	1	54.50	0	0.00	54.10	1	1,792	0.06%
2020/04/08	3	54.43	11	54.54	54.90	-8	1,767	-0.45%
2020/04/07	7	53.70	0	0.00	53.80	7	1,748	0.40%
2020/04/01	0	0.00	5	50.66	50.90	-5	1,730	-0.29%
2020/03/30	256	51.49	0	0.00	51.60	256	1,727	14.82%	大買/鉅額交易
2020/03/27	14	54.16	14	54.44	50.80	0	1,706	0.00%
2020/03/25	0	0.00	20	47.65	47.65	-20	1,619	-1.23%
2020/03/24	0	0.00	139	43.46	43.35	-139	1,632	-8.51%	大賣/鉅額交易
2020/03/23	0	0.00	183	41.59	42.05	-183	1,651	-11.08%	大賣/鉅額交易
2020/03/20	0	0.00	9.5	42.58	41.30	-9.5	1,654	-0.57%
2020/03/16	9	50.30	15	53.59	50.30	-6	1,633	-0.37%
2020/03/13	2	53.20	8	53.80	53.80	-6	1,638	-0.37%
2020/03/12	2	58.70	10	59.88	58.70	-8	1,614	-0.50%
2020/03/11	0	0.00	76	64.38	63.90	-76	1,618	-4.69%
2020/03/10	7	63.31	2	64.05	66.00	5	1,622	0.31%
2020/03/09	7	66.71	45	66.00	65.00	-38	1,609	-2.36%
2020/03/06	83	70.48	112	69.50	69.00	-29	1,600	-1.81%	大賣/
2020/03/05	12	71.08	5	71.00	70.20	7	1,620	0.43%
2020/03/04	6	69.27	10	69.38	69.40	-4	1,663	-0.24%
2020/03/02	7	68.61	3	68.10	68.10	4	1,783	0.22%
2020/02/27	1	71.00	26	72.81	70.60	-25	1,937	-1.29%
2020/02/26	31	75.62	0	0.00	75.60	31	2,019	1.53%
2020/02/25	2	76.70	13	76.74	76.90	-11	2,051	-0.54%
2020/02/24	6	78.90	11	79.08	78.40	-5	2,161	-0.23%
2020/02/21	33	78.62	35	78.05	78.20	-2	2,258	-0.09%
2020/02/20	5	77.08	29	76.20	76.00	-24	2,258	-1.06%
2020/02/19	21	78.28	44	77.55	77.10	-23	2,371	-0.97%
2020/02/18	10	77.80	72	77.14	77.70	-62	2,379	-2.61%
2020/02/17	29	79.27	12	78.93	77.80	17	2,451	0.69%
2020/02/14	0	0.00	16	75.72	75.70	-16	2,577	-0.62%
2020/02/13	0	0.00	42	76.22	75.80	-42	2,594	-1.62%
2020/02/12	31	76.73	25	76.49	76.60	6	2,621	0.23%
2020/02/11	0	0.00	36	74.24	73.90	-36	2,678	-1.34%
2020/02/10	6	74.00	18	73.58	74.00	-12	2,718	-0.44%
2020/02/07	24	74.58	62	74.74	74.50	-38	2,840	-1.34%
2020/02/06	0	0.00	20	74.68	74.60	-20	2,989	-0.67%
2020/02/05	0	0.00	45	73.68	73.70	-45	3,104	-1.45%
2020/02/04	0	0.00	10	72.01	72.10	-10	3,148	-0.32%
2020/02/03	0	0.00	294	68.52	68.00	-294	3,368	-8.73%	大賣/鉅額交易
2020/01/31	0	0.00	8	73.30	73.30	-8	3,509	-0.23%
2020/01/30	12	76.53	9	74.92	73.50	3	3,510	0.09%
2020/01/20	0	0.00	26	81.96	81.60	-26	3,495	-0.74%
2020/01/17	0	0.00	17	81.91	81.80	-17	3,531	-0.48%
2020/01/16	11	82.30	27	82.70	82.30	-16	3,543	-0.45%
2020/01/15	4	82.20	78	81.81	81.80	-74	3,542	-2.09%
2020/01/14	8	80.90	1	81.70	80.90	7	3,546	0.20%
2020/01/13	15	80.97	43	81.77	80.90	-28	3,561	-0.79%
2020/01/10	0	0.00	38	82.54	81.70	-38	3,575	-1.06%
2020/01/09	46	85.70	27	82.85	82.10	19	3,610	0.53%
2020/01/08	8	81.45	24	80.22	80.10	-16	3,613	-0.44%
2020/01/07	69	83.29	6	83.38	83.00	63	3,639	1.73%
2020/01/06	6	82.42	15	82.57	83.00	-9	3,667	-0.25%
2020/01/03	15	83.27	16	84.39	83.30	-1	3,747	-0.03%
2020/01/02	12	85.00	12	84.80	85.00	0	3,762	0.00%
2019/12/31	12	85.00	97	85.06	85.00	-85	3,792	-2.24%
2019/12/30	90	85.49	28	85.14	85.10	62	3,816	1.62%
2019/12/27	20	84.42	12	84.50	84.00	8	3,883	0.21%
2019/12/26	14	83.90	21	84.25	84.50	-7	3,948	-0.18%
2019/12/25	12	83.50	14	83.36	83.40	-2	3,943	-0.05%
2019/12/24	3	82.17	26	82.13	82.10	-23	3,967	-0.58%
2019/12/23	12	82.80	41	83.55	82.80	-29	3,988	-0.73%
2019/12/20	4	81.80	22	82.42	81.80	-18	3,964	-0.45%
2019/12/19	23	81.80	31	81.86	81.60	-8	3,947	-0.20%
2019/12/18	21	83.20	28	83.46	83.10	-7	3,917	-0.18%
2019/12/17	6	85.05	51	85.72	85.00	-45	3,893	-1.16%
2019/12/16	29	85.62	16	86.14	86.50	13	3,874	0.34%
2019/12/13	10	83.28	20	83.56	83.30	-10	3,854	-0.26%
2019/12/12	4	84.40	40	84.45	84.10	-36	3,844	-0.94%
2019/12/11	3	86.53	9	86.72	85.60	-6	3,868	-0.16%
2019/12/10	18	86.57	27	87.07	86.20	-9	3,903	-0.23%
2019/12/09	15	89.24	16	89.64	89.00	-1	3,919	-0.03%
2019/12/06	21	90.68	18	90.57	90.60	3	3,972	0.08%
2019/12/05	20	89.78	40	89.77	89.60	-20	3,939	-0.51%
2019/12/04	4	88.63	16	89.00	88.90	-12	3,958	-0.30%
2019/12/02	13	90.50	41	87.81	90.50	-28	3,978	-0.70%
2019/11/29	18	89.69	159	89.97	89.00	-141	3,967	-3.55%	大賣/鉅額交易
2019/11/28	15	92.43	21	92.25	92.50	-6	3,933	-0.15%
2019/11/27	31	94.87	105	95.34	94.30	-74	3,963	-1.87%	大賣/
2019/11/26	78	96.05	84	93.91	96.70	-6	3,970	-0.15%
2019/11/25	103	92.16	25	92.50	92.90	78	3,825	2.04%	大買/
2019/11/22	5	89.52	38	89.57	88.80	-33	3,803	-0.87%
2019/11/21	237	89.57	102	89.77	88.80	135	3,877	3.48%	大買/大賣/鉅額交易
2019/11/20	196	89.16	16	89.30	89.40	180	3,800	4.74%	大買/鉅額交易
2019/11/19	1	86.80	33	86.42	86.80	-32	3,691	-0.87%
2019/11/18	68	88.35	30	87.22	86.10	38	3,653	1.04%
2019/11/15	22	85.13	38	85.46	85.60	-16	3,578	-0.45%
2019/11/14	72	85.79	35	85.93	85.60	37	3,621	1.02%
2019/11/13	131	86.37	8	85.19	85.60	123	3,602	3.41%	大買/鉅額交易
2019/11/12	27	81.50	44	80.91	81.50	-17	3,562	-0.48%
2019/11/11	42	81.15	121	81.32	81.00	-79	3,664	-2.16%	大賣/
2019/11/08	183	84.30	97	83.22	82.70	86	3,770	2.28%	大買/
2019/11/07	33	81.66	89	83.20	81.50	-56	3,816	-1.47%
2019/11/06	132	84.14	132	85.72	84.40	0	3,959	0.00%	大買/大賣/
2019/11/05	134	84.49	106	82.65	85.00	28	3,936	0.71%	大買/大賣/
2019/11/04	108	80.72	52	80.16	80.10	56	3,838	1.46%	大買/
2019/11/01	11	77.33	78	77.89	76.70	-67	3,743	-1.79%
2019/10/31	94	80.49	573	78.81	78.80	-479	3,717	-12.89%	大賣/鉅額交易
2019/10/30	595	78.55	21	77.79	78.60	574	3,542	16.20%	大買/鉅額交易
2019/10/29	24	71.53	24	71.99	71.50	0	3,431	0.00%
2019/10/28	24	72.60	45	72.24	72.60	-21	3,471	-0.60%
2019/10/25	219	73.56	5	73.46	73.00	214	3,548	6.03%	大買/鉅額交易
2019/10/24	29	72.49	32	72.14	72.50	-3	3,675	-0.08%
2019/10/23	1	72.50	2	73.15	72.90	-1	3,669	-0.03%
2019/10/22	4	72.45	0	0.00	72.50	4	3,684	0.11%
2019/10/21	4	72.50	15	72.33	73.20	-11	3,704	-0.30%
2019/10/18	29	72.39	24	73.43	72.00	5	3,740	0.13%
2019/10/17	23	73.90	26	73.92	74.00	-3	3,729	-0.08%
2019/10/16	32	71.90	35	72.13	71.50	-3	3,688	-0.08%
2019/10/15	32	74.31	29	75.36	74.30	3	3,652	0.08%
2019/10/14	24	75.40	23	76.20	75.40	1	3,636	0.03%
2019/10/09	6	76.85	455	77.55	76.80	-449	3,651	-12.30%	大賣/鉅額交易
2019/10/08	76	79.74	735	79.92	79.10	-659	3,680	-17.91%	大賣/鉅額交易
2019/10/07	32	80.80	32	81.06	80.50	0	3,742	0.00%
2019/10/04	102	83.15	201	83.13	83.00	-99	3,860	-2.56%	大買/大賣/
2019/10/03	0	0.00	57	84.85	85.30	-57	4,070	-1.40%
2019/10/02	121	84.09	25	84.06	84.00	96	4,087	2.35%	大買/
2019/09/27	16	80.80	17	80.62	80.80	-1	4,117	-0.02%
2019/09/26	1	85.90	2	83.60	83.60	-1	4,117	-0.02%
2019/09/24	16	83.20	17	83.58	83.20	-1	4,259	-0.02%
2019/09/23	16	84.10	45	84.15	84.10	-29	4,291	-0.68%
2019/09/20	44	84.87	17	85.00	85.00	27	4,312	0.63%
2019/09/19	16	86.30	20	85.72	86.30	-4	4,390	-0.09%
2019/09/18	16	85.80	76	85.43	85.60	-60	4,416	-1.36%
2019/09/17	16	84.60	17	84.10	84.10	-1	4,464	-0.02%
2019/09/12	42	85.11	24	84.60	84.90	18	4,510	0.40%
2019/09/11	19	83.77	59	83.25	82.60	-40	4,535	-0.88%
2019/09/10	24	82.81	20	84.72	82.30	4	4,623	0.09%
2019/09/09	2	85.85	24	85.64	85.40	-22	4,604	-0.48%
2019/09/06	219	86.65	285	86.84	86.20	-66	4,623	-1.43%	大買/大賣/
2019/09/05	21	87.43	19	87.08	87.50	2	4,661	0.04%
2019/09/04	44	87.53	2	86.75	87.40	42	4,774	0.88%
2019/09/03	20	85.56	19	86.55	85.20	1	4,843	0.02%
2019/09/02	0	0.00	25	87.64	88.00	-25	5,011	-0.50%
2019/08/30	19	87.31	58	89.73	87.00	-39	5,236	-0.74%
2019/08/29	79	88.68	19	88.20	88.60	60	5,206	1.15%
2019/08/28	22	84.23	28	84.47	84.00	-6	5,175	-0.12%
2019/08/27	383	86.63	18	86.16	85.80	365	5,287	6.90%	大買/鉅額交易
2019/08/26	63	88.50	28	88.81	90.00	35	5,257	0.67%
2019/08/23	20	85.13	20	86.44	84.80	0	5,237	0.00%
2019/08/22	20	87.06	21	87.73	87.00	-1	5,385	-0.02%
2019/08/21	5	88.34	18	87.85	87.80	-13	5,481	-0.24%
2019/08/20	33	89.55	35	88.59	88.30	-2	5,547	-0.04%
2019/08/19	1	89.50	19	89.21	89.30	-18	5,672	-0.32%
2019/08/16	1	90.20	48	91.80	90.20	-47	5,754	-0.82%
2019/08/15	8	96.31	5	93.76	93.00	3	5,809	0.05%
2019/08/14	9	97.01	6	99.38	96.40	3	5,813	0.05%
2019/08/13	28	98.56	87	97.78	98.60	-59	5,735	-1.03%
2019/08/12	15	94.65	14	93.20	95.40	1	5,657	0.02%
2019/08/08	14	91.62	24	89.20	90.80	-10	5,604	-0.18%
2019/08/07	1	83.00	49	83.58	84.60	-48	5,434	-0.88%
2019/08/06	6	79.85	6	78.47	81.10	0	5,339	0.00%
2019/08/05	3	79.10	4	78.35	78.40	-1	5,276	-0.02%
2019/08/02	14	80.57	32	81.56	79.50	-18	5,258	-0.34%
2019/08/01	36	82.00	43	79.75	82.30	-7	5,231	-0.13%
2019/07/31	40	79.40	38	79.86	80.30	2	5,175	0.04%
2019/07/30	3	78.97	20	79.42	77.20	-17	5,133	-0.33%
2019/07/29	6	80.35	53	80.96	79.80	-47	5,088	-0.92%
2019/07/26	80	81.32	7	79.57	80.00	73	5,015	1.46%
2019/07/25	1	75.90	16	76.51	76.00	-15	4,855	-0.31%
2019/07/24	22	77.06	48	76.37	76.50	-26	4,884	-0.53%
2019/07/23	9	75.84	4	75.70	75.20	5	4,853	0.10%
2019/07/22	9	78.60	24	79.50	77.30	-15	4,814	-0.31%
2019/07/19	116	78.20	13	78.28	79.10	103	4,751	2.17%	大買/鉅額交易
2019/07/18	0	0.00	34	78.09	77.50	-34	4,728	-0.72%
2019/07/17	22	77.75	100	78.44	77.60	-78	4,706	-1.66%
2019/07/16	38	79.32	13	79.06	79.00	25	4,664	0.54%
2019/07/15	7	80.31	14	78.80	77.80	-7	4,625	-0.15%
2019/07/12	21	81.18	6	81.30	77.50	15	4,572	0.33%
2019/07/11	20	80.00	25	79.30	80.00	-5	4,462	-0.11%
2019/07/10	58	78.58	131	77.56	79.40	-73	4,362	-1.67%	大賣/
2019/07/09	178	74.97	24	73.56	77.40	154	4,213	3.65%	大買/鉅額交易
2019/07/05	7	70.71	8	68.51	71.50	-1	3,870	-0.03%
2019/07/04	9	65.40	8	67.13	67.40	1	3,783	0.03%
2019/07/03	7	65.99	21	65.58	65.30	-14	3,751	-0.37%
2019/07/02	57	65.29	20	66.06	66.60	37	3,721	0.99%
2019/07/01	17	66.35	7	64.33	64.30	10	3,660	0.27%
2019/06/28	5	69.38	5	69.70	68.60	0	3,552	0.00%
2019/06/27	68	68.98	2	69.00	69.60	66	3,531	1.87%
2019/06/26	10	69.23	10	70.24	68.30	0	3,534	0.00%
2019/06/25	7	68.21	3	68.80	68.80	4	3,455	0.12%
2019/06/24	6	68.30	5	69.40	68.10	1	3,419	0.03%
2019/06/21	6	68.22	8	68.78	68.40	-2	3,365	-0.06%
2019/06/20	14	69.19	6	68.42	68.40	8	3,329	0.24%
2019/06/19	78	69.06	17	69.17	70.00	61	3,268	1.87%
2019/06/18	10	68.17	9	69.13	66.90	1	3,197	0.03%
2019/06/17	5	68.20	4	69.33	67.50	1	3,096	0.03%
2019/06/14	8	68.13	12	68.65	68.40	-4	3,082	-0.13%
2019/06/13	21	68.56	16	69.10	68.40	5	3,067	0.16%
2019/06/12	16	68.94	255	68.58	69.40	-239	2,993	-7.98%	大賣/鉅額交易
2019/06/11	6	72.82	12	73.10	71.10	-6	2,863	-0.21%
2019/06/10	49	71.35	12	71.63	73.80	37	2,747	1.35%
2019/06/06	89	66.05	8	66.29	69.90	81	2,553	3.17%
2019/06/05	55	62.88	11	62.90	63.70	44	2,301	1.91%
2019/06/04	64	62.75	11	62.03	62.70	53	2,240	2.37%
2019/06/03	46	62.64	53	62.47	61.90	-7	2,174	-0.32%
2019/05/31	26	61.48	2	62.00	62.70	24	2,019	1.19%
2019/05/30	45	61.66	10	61.60	62.50	35	1,943	1.80%
2019/05/29	486	62.67	11	62.10	63.70	475	1,846	25.73%	大買/鉅額交易
2019/05/28	43	60.45	62	61.28	59.20	-19	1,646	-1.15%
2019/05/27	18	63.65	7	64.06	64.10	11	1,517	0.72%
2019/05/24	28	62.13	14	62.01	63.20	14	1,418	0.99%
2019/05/23	36	58.03	106.5	57.82	60.80	-70.5	1,245	-5.66%	大賣/
2019/05/22	18	54.74	4	55.20	57.10	14	1,095	1.28%
2019/05/21	31	52.85	16	53.96	54.50	15	977	1.53%
2019/05/20	9	49.78	2	49.93	49.70	7	857	0.82%
2019/05/17	18	48.55	2	48.93	49.50	16	814	1.96%
2019/05/16	7	46.57	3	46.42	47.00	4	754	0.53%
2019/05/15	3	44.32	1	44.55	45.00	2	687	0.29%
2019/05/14	10	42.68	3	42.80	43.40	7	689	1.01%
2019/05/13	9	41.76	0	0.00	41.60	9	693	1.30%
2019/05/10	11	43.30	3	42.50	42.50	8	686	1.17%
2019/05/09	12	44.44	17	44.57	43.85	-5	669	-0.75%
2019/05/08	18	44.49	21	44.28	44.75	-3	646	-0.46%
2019/05/07	5	44.06	4	44.96	44.25	1	631	0.16%
2019/05/06	6	43.88	0	0.00	43.50	6	608	0.99%
2019/05/03	9	44.10	2	44.53	44.75	7	598	1.17%
2019/05/02	9	43.68	0	0.00	43.55	9	578	1.56%
2019/04/30	0	0.00	8	42.69	44.20	-8	564	-1.42%
2019/04/24	10	40.74	0	0.00	40.50	10	511	1.96%
2019/04/17	4	41.58	0	0.00	41.65	4	507	0.79%
2019/04/16	1	42.00	0	0.00	41.50	1	503	0.20%
2019/04/12	1	40.85	0	0.00	40.80	1	499	0.20%
2019/04/11	7	40.86	0	0.00	40.70	7	505	1.38%
2019/04/10	1	41.45	0	0.00	40.55	1	501	0.20%
2019/04/03	1	41.20	5	41.20	41.10	-4	483	-0.83%
2019/04/02	6	41.53	0	0.00	41.25	6	479	1.25%
2019/03/29	5	42.02	2	43.00	41.00	3	446	0.67%
2019/03/25	9	39.00	9	38.90	38.75	0	367	0.00%
2019/03/20	10	40.91	10	41.50	40.50	0	341	0.00%
2019/03/18	50	39.15	0	0.00	39.20	50	258	19.32%
2019/02/22	1	37.15	0	0.00	37.35	1	205	0.49%
2019/02/21	0	0.00	6	37.52	37.40	-6	202	-2.96%
2019/02/19	1	37.50	0	0.00	37.45	1	202	0.49%
2019/02/15	0	0.00	1	39.20	38.40	-1	197	-0.51%
2019/02/12	0	0.00	7	37.09	37.95	-7	163	-4.27%
2019/02/11	0	0.00	8	34.88	35.30	-8	143	-5.59%
2019/01/29	0	0.00	8	34.04	34.05	-8	141	-5.67%
2019/01/25	0	0.00	1	34.80	34.45	-1	142	-0.70%
2019/01/17	1	34.10	0	0.00	34.10	1	143	0.70%
2018/12/27	0	0.00	1	31.95	32.00	-1	149	-0.67%
2018/12/26	1	31.50	1	32.05	31.60	0	152	0.00%
2018/12/25	1	31.35	0	0.00	31.60	1	157	0.64%
2018/12/13	0	0.00	1	32.80	32.70	-1	288	-0.35%
2018/12/10	1	32.15	0	0.00	32.10	1	306	0.33%
2018/11/28	0	0.00	1	34.55	34.95	-1	316	-0.32%
2018/11/22	1	33.40	1	33.70	33.40	0	319	0.00%
2018/11/15	0	0.00	1	33.50	33.40	-1	349	-0.29%
2018/10/29	1	31.35	0	0.00	31.20	1	713	0.14%
2018/10/25	0	0.00	2	32.40	32.00	-2	778	-0.26%
2018/10/15	2	32.00	0	0.00	32.00	2	798	0.25%
2018/10/11	1	32.60	2	32.65	32.85	-1	792	-0.13%
2018/10/05	4	35.78	0	0.00	35.70	4	777	0.51%
2018/10/04	6	36.30	0	0.00	36.35	6	771	0.78%
2018/09/28	3	38.65	4	37.55	37.55	-1	753	-0.13%
2018/09/27	1	39.25	2	39.80	39.25	-1	740	-0.13%
2018/09/26	15	39.68	11	40.63	39.00	4	731	0.55%
2018/09/21	2	36.90	0	0.00	37.00	2	642	0.31%
2018/09/14	0	0.00	1	36.85	37.90	-1	640	-0.16%
2018/09/11	2	34.85	0	0.00	34.90	2	629	0.32%
2018/09/07	0	0.00	2	35.65	35.35	-2	625	-0.32%
2018/09/05	1	36.50	1	36.45	36.45	0	619	0.00%
2018/08/31	0	0.00	1	37.10	36.65	-1	621	-0.16%
2018/08/30	1	36.70	0	0.00	36.80	1	620	0.16%
2018/08/22	30	38.25	0	0.00	38.25	30	623	4.81%
2018/08/21	25	38.29	0	0.00	38.05	25	613	4.07%
2018/08/20	14	37.51	0	0.00	37.40	14	607	2.30%
2018/08/17	4	38.01	0	0.00	37.05	4	597	0.67%
2018/08/16	0	0.00	1	36.10	37.55	-1	574	-0.17%
2018/08/13	4	35.46	22	33.80	34.60	-18	541	-3.32%
2018/08/10	7	37.37	0	0.00	36.55	7	516	1.35%
2018/08/09	3	38.38	0	0.00	38.25	3	494	0.61%
2018/08/08	1	40.30	2	39.15	38.30	-1	482	-0.21%
2018/08/07	10	39.50	1	39.25	40.50	9	455	1.98%
2018/08/06	1	40.20	6	40.25	40.20	-5	420	-1.19%
2018/08/03	16	37.32	15	37.85	38.00	1	333	0.30%
2018/08/02	6	35.18	0	0.00	35.25	6	280	2.14%
2018/08/01	5	34.40	26	34.68	36.05	-21	255	-8.22%
2018/07/31	2	32.78	1	33.15	33.20	1	215	0.46%
2018/07/30	15	32.80	0	0.00	32.65	15	209	7.16%
2018/07/27	0	0.00	1	31.80	31.80	-1	199	-0.50%
2018/07/25	11	32.10	10	31.62	31.65	1	193	0.52%
2018/07/24	20	31.00	0	0.00	30.90	20	188	10.64%
2018/07/23	10	30.00	0	0.00	30.15	10	182	5.47%
2018/07/20	0	0.00	1	29.60	29.60	-1	183	-0.54%
2018/07/17	1	30.20	0	0.00	30.20	1	188	0.53%
2018/07/10	0	0.00	1	29.75	30.00	-1	212	-0.47%
2018/07/06	1	28.75	0	0.00	29.00	1	210	0.47%
2018/06/27	0	0.00	2	29.55	29.70	-2	200	-1.00%
2018/06/25	0	0.00	1	28.85	28.60	-1	199	-0.50%
2018/06/22	2	28.35	0	0.00	28.15	2	200	1.00%
2018/06/19	2	29.03	0	0.00	29.00	2	200	1.00%
2018/06/13	1	29.00	0	0.00	29.00	1	200	0.50%
2018/06/06	1	29.80	0	0.00	30.00	1	195	0.51%
2018/06/05	20	29.83	1	29.95	29.75	19	187	10.13%
2018/06/01	0	0.00	1	28.29	28.30	-1	180	-0.57%
2018/05/31	0	0.00	3	27.52	28.05	-3	177	-1.69%
2018/05/30	0	0.00	3	27.28	27.30	-3	166	-1.81%
2018/05/28	1	27.70	0	0.00	27.50	1	161	0.62%
2018/05/25	1	27.70	0	0.00	27.80	1	158	0.63%
2018/05/22	1	27.95	0	0.00	27.90	1	152	0.66%
2018/05/21	0	0.00	2	28.43	28.50	-2	146	-1.37%
2018/05/16	9	28.07	7	27.84	28.00	2	139	1.44%
2018/05/15	2	29.90	0	0.00	29.20	2	131	1.53%
2018/05/11	0	0.00	6	30.31	30.35	-6	131	-4.56%
2018/05/09	2	30.00	0	0.00	29.95	2	129	1.54%
2018/05/08	1	29.95	0	0.00	30.00	1	129	0.77%
2018/04/30	1	30.05	0	0.00	30.05	1	126	0.79%
2018/04/26	1	30.10	2	30.80	29.80	-1	125	-0.80%
2018/04/25	0	0.00	1	30.70	30.45	-1	123	-0.81%
2018/04/24	0	0.00	4	29.90	29.95	-4	121	-3.30%
2018/04/23	2	29.95	5	29.90	29.90	-3	122	-2.46%
2018/04/20	5	29.85	4	30.16	30.20	1	126	0.79%
2018/04/19	1	29.80	0	0.00	29.80	1	130	0.77%
2018/04/18	3	30.68	8.5	30.12	30.10	-5.5	123	-4.44%
2018/04/17	3	31.30	0	0.00	30.65	3	118	2.54%
2018/04/16	3	32.00	92	32.10	31.70	-89	111	-80.09%
2018/03/31	1	32.65	0	0.00	32.90	1	108	0.93%
2018/03/27	0	0.00	2	33.00	32.80	-2	107	-1.85%
2018/03/26	1	32.10	0	0.00	32.15	1	107	0.93%
2018/03/21	0	0.00	1	32.95	32.85	-1	112	-0.89%
2018/03/19	2	32.60	0	0.00	32.55	2	114	1.75%
2018/03/14	0	0.00	1	32.95	33.00	-1	134	-0.75%
2018/03/12	2	32.68	0	0.00	32.50	2	146	1.37%
2018/03/02	2	32.30	0	0.00	32.35	2	193	1.03%
2018/01/30	2	35.10	0	0.00	35.05	2	210	0.95%
2018/01/29	3	35.50	0	0.00	35.20	3	210	1.43%
2018/01/15	0	0.00	3	35.77	36.05	-3	228	-1.31%
2018/01/04	1	34.90	0	0.00	34.80	1	233	0.43%
2018/01/03	1	34.95	0	0.00	35.00	1	233	0.43%