健和興 (3003)-元大券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
71.1
漲跌
▼0.6
漲幅
-0.84%
成交量
1,157張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:14:30

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

健和興 (3003)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
2024/04/18	22	69.92	21	70.08	71.10	1	359	0.28%
2024/04/17	9.4	71.12	48	69.99	71.70	-38.6	343	-11.23%
2024/04/16	13	68.70	14	69.92	68.50	-1	324	-0.31%
2024/04/15	10	69.70	10	69.78	70.20	0	314	0.00%
2024/04/12	1	68.90	5	68.94	68.90	-4	300	-1.33%
2024/04/11	1	68.50	1	68.50	68.50	0	294	0.00%
2024/04/10	3	68.40	2	68.60	68.60	1	292	0.34%
2024/04/09	9	68.01	7.2	68.09	68.10	1.8	292	0.62%
2024/04/08	7	67.94	7	67.87	67.70	0	290	0.00%
2024/04/03	1	68.40	1	68.20	68.00	0	289	0.00%
2024/04/02	0	0.00	1	69.30	68.70	-1	289	-0.35%
2024/03/29	0	70.00	0	0.00	70.40	0	282	0.00%
2024/03/26	2.1	69.90	4	69.98	69.60	-1.9	279	-0.68%
2024/03/25	2	70.60	2	70.60	70.50	0	279	0.00%
2024/03/22	5	70.20	3	70.40	70.40	2	281	0.71%
2024/03/21	5	69.92	3	69.87	69.90	2	288	0.69%
2024/03/20	2	68.70	5	68.88	68.80	-3	290	-1.03%
2024/03/19	1	68.90	2	68.85	68.90	-1	293	-0.34%
2024/03/18	5	68.52	3	68.50	68.70	2	294	0.68%
2024/03/15	3	68.50	3	68.20	68.20	0	294	0.00%
2024/03/14	0	0.00	4	68.70	68.50	-4	293	-1.36%
2024/03/13	4	68.90	4	69.05	68.50	0	294	0.00%
2024/03/12	5	69.36	3	69.70	69.70	2	291	0.69%
2024/03/11	5	68.54	2	68.70	68.80	3	292	1.03%
2024/03/08	13.1	68.44	9.4	68.74	68.40	3.6	303	1.19%
2024/03/07	8	69.80	6	70.18	69.50	2	299	0.67%
2024/03/06	3	70.77	3	71.00	71.00	0	292	0.00%
2024/03/05	3	70.97	2	70.70	70.60	1	297	0.34%
2024/03/04	1	71.20	1	70.90	70.90	0	295	0.00%
2024/03/01	2	71.45	3	71.13	71.00	-1	295	-0.34%
2024/02/29	9	71.23	4.5	71.31	71.10	4.5	294	1.54%
2024/02/27	1	71.40	1	70.70	70.70	0	291	0.00%
2024/02/26	8	71.83	5	71.92	71.60	3	292	1.03%
2024/02/23	4	72.05	11	71.52	71.10	-7	288	-2.43%
2024/02/22	4	71.88	0	0.00	72.30	4	287	1.39%
2024/02/21	12	72.11	35	72.05	72.20	-23	282	-8.13%
2024/02/20	3	71.93	4	72.50	71.50	-1	279	-0.36%
2024/02/19	9	72.66	9	72.66	72.50	0	277	0.00%
2024/02/16	6	69.92	36	69.31	72.30	-30	264	-11.36%
2024/02/15	2	67.90	2	67.90	68.00	0	254	0.00%
2024/02/05	6	67.98	18	67.99	67.70	-12	251	-4.80%
2024/02/01	2	68.70	32	68.60	68.70	-30	246	-12.18%
2024/01/31	0	0.00	1	68.50	68.20	-1	246	-0.41%
2024/01/29	0	0.00	1	69.60	69.30	-1	247	-0.40%
2024/01/26	0	0.00	2	69.30	69.60	-2	247	-0.81%
2024/01/25	2	69.25	2	69.30	69.30	0	252	0.00%
2024/01/24	0	0.00	5	69.76	69.60	-5	253	-1.97%
2024/01/23	2	68.55	2	69.25	69.40	0	260	0.00%
2024/01/22	2	68.45	3	68.73	68.50	-1	261	-0.38%
2024/01/19	3	68.17	4	68.40	68.30	-1	262	-0.38%
2024/01/18	3	67.83	3	67.93	67.90	0	262	0.00%
2024/01/17	22	68.42	7.2	68.65	68.10	14.8	265	5.58%
2024/01/16	3	69.57	5	69.66	69.50	-2	263	-0.76%
2024/01/15	2	69.85	3	70.13	70.30	-1	263	-0.38%
2024/01/12	2	69.50	2	69.70	69.60	0	272	0.00%
2024/01/11	1	69.00	1	69.20	69.20	0	281	0.00%
2024/01/10	1	69.10	1	69.20	69.10	0	290	0.00%
2024/01/09	2	70.55	1	69.90	69.90	1	294	0.34%
2024/01/08	1	70.80	1	70.70	70.70	0	295	0.00%
2024/01/05	3	71.03	3	71.27	71.30	0	297	-0.01%
2024/01/04	4	72.18	4	71.95	71.00	0	300	0.00%
2024/01/03	0	0.00	23	71.91	71.90	-23	305	-7.52%
2024/01/02	4	72.20	5	72.34	72.30	-1	308	-0.33%
2023/12/29	2	72.00	4	71.95	71.90	-2	308	-0.65%
2023/12/28	2	72.15	2	72.35	72.30	0	310	0.00%
2023/12/27	1	72.00	3	71.90	71.90	-2	312	-0.64%
2023/12/26	1	72.00	1	71.70	72.00	0	312	0.00%
2023/12/25	0	0.00	0.7	71.50	71.10	-0.7	312	-0.22%
2023/12/22	2	71.85	4	71.73	71.60	-2	315	-0.63%
2023/12/21	8	71.78	7.3	71.58	71.40	0.7	317	0.22%
2023/12/20	2	71.65	1	71.40	72.00	1	324	0.31%
2023/12/19	1	71.10	2.1	71.96	71.10	-1.1	331	-0.34%
2023/12/18	4	73.45	5	73.26	72.60	-1	332	-0.30%
2023/12/15	4	73.10	3	72.60	72.60	1	325	0.31%
2023/12/14	2	72.50	1	72.70	72.40	1	328	0.30%
2023/12/13	1	72.20	1	72.50	72.30	0	338	0.00%
2023/12/12	3	72.03	3.4	71.84	71.90	-0.4	392	-0.09%
2023/12/11	1	72.30	1	72.10	72.10	0	419	0.00%
2023/12/08	2	72.05	2.2	71.83	71.70	-0.2	426	-0.05%
2023/12/07	2	72.65	2	72.00	72.00	0	429	0.00%
2023/12/05	9	73.93	10	73.13	72.80	-1	432	-0.24%
2023/12/04	2	72.90	2	72.95	72.80	0	427	0.00%
2023/12/01	2	72.65	2.4	73.06	72.80	-0.4	434	-0.10%
2023/11/30	2	72.50	8	72.68	73.00	-6	441	-1.36%
2023/11/29	0	0.00	1	71.80	71.70	-1	438	-0.23%
2023/11/28	2	71.90	0	0.00	72.00	2	451	0.44%
2023/11/24	2	72.00	2	72.00	71.80	0	474	0.00%
2023/11/20	4.1	71.00	4	71.13	71.10	0.1	500	0.01%
2023/11/17	21	70.49	1	70.40	70.50	20	502	3.98%
2023/11/15	8.4	69.64	3	69.70	69.60	5.4	503	1.07%
2023/11/14	4	68.80	0	0.00	68.70	4	501	0.80%
2023/11/13	2	69.10	2	69.25	69.00	0	503	0.00%
2023/11/10	0	0.00	1	68.90	68.90	-1	509	-0.20%
2023/11/09	1	69.10	1	69.40	69.10	0	517	0.00%
2023/11/07	1	68.90	1	69.10	68.90	0	536	0.00%
2023/11/06	1	68.90	1	69.00	69.00	0	546	0.00%
2023/11/03	9	68.24	1	68.50	68.40	8	554	1.44%
2023/11/02	2	67.60	2	67.70	67.90	0	567	0.00%
2023/11/01	1	67.50	1	67.80	66.80	0	575	0.00%
2023/10/31	1	66.70	1.7	67.11	66.80	-0.7	577	-0.12%
2023/10/30	4	68.35	0	0.00	68.40	4	583	0.69%
2023/10/27	2	68.20	2	68.75	68.00	0	592	0.00%
2023/10/26	1	68.50	6	68.45	68.20	-5	610	-0.82%
2023/10/25	1	69.20	0	0.00	68.60	1	680	0.15%
2023/10/24	2	68.20	2.4	68.62	68.50	-0.4	689	-0.06%
2023/10/23	1	68.80	2	68.95	68.60	-1	696	-0.14%
2023/10/20	11	68.49	12.4	68.86	68.50	-1.4	705	-0.20%
2023/10/19	5	70.46	5	70.28	69.90	0	724	0.00%
2023/10/18	11	70.47	4.2	70.71	72.40	6.8	728	0.93%
2023/10/17	2	71.50	2	71.00	71.00	0	724	0.00%
2023/10/16	0	0.00	1	70.50	70.10	-1	737	-0.14%
2023/10/13	0	0.00	0.2	71.10	70.70	-0.2	759	-0.02%
2023/10/12	2	70.95	1	70.80	71.20	1	807	0.12%
2023/10/11	8	70.84	2	71.35	70.50	6	818	0.73%
2023/10/06	0	0.00	0	71.90	71.50	0	835	0.00%
2023/10/05	3	72.27	3.1	72.51	71.70	-0.1	861	-0.01%
2023/10/04	2	72.00	7.1	71.71	72.00	-5.1	878	-0.59%
2023/10/03	2	73.40	2	72.41	72.40	0	889	0.00%
2023/10/02	1	72.60	5	72.72	72.90	-4	906	-0.44%
2023/09/28	0	0.00	1	71.80	72.20	-1	920	-0.11%
2023/09/27	1	71.80	8.1	71.78	71.80	-7.1	958	-0.74%
2023/09/26	1	73.20	2	73.40	72.40	-1	987	-0.10%
2023/09/25	5	73.72	5	73.42	73.50	0	1,003	0.00%
2023/09/22	5	72.88	5.1	72.66	73.00	-0.1	1,027	-0.01%
2023/09/21	6	72.25	5.5	72.39	71.80	0.5	1,039	0.05%
2023/09/20	3	73.20	3	73.23	73.30	0	1,054	0.00%
2023/09/19	6	73.58	7	73.57	73.70	-1	1,081	-0.09%
2023/09/18	10	73.93	10	73.80	74.10	0	1,138	0.00%
2023/09/15	52	74.91	55	75.00	74.80	-3	1,207	-0.25%
2023/09/14	7	72.94	9.2	73.11	74.20	-2.2	1,178	-0.19%
2023/09/13	3	72.43	3	72.53	72.10	0	1,179	0.00%
2023/09/11	0	0.00	0.5	71.90	70.50	-0.5	1,222	-0.04%
2023/09/08	0	0.00	2	71.30	71.80	-2	1,288	-0.16%
2023/09/07	0	0.00	6.1	71.88	71.70	-6.1	1,380	-0.44%
2023/09/06	1	72.30	7.1	71.98	72.10	-6.1	1,539	-0.39%
2023/09/05	1	72.70	2	73.15	73.30	-1	1,657	-0.06%
2023/09/04	3	72.77	259	72.56	72.70	-256	1,717	-14.91%	大賣/鉅額交易
2023/09/01	8	72.46	7.3	72.88	72.20	0.7	1,838	0.04%
2023/08/31	13	73.22	3	72.73	73.40	10	1,845	0.54%
2023/08/30	8	72.55	7	72.23	72.40	1	1,867	0.05%
2023/08/29	1	70.30	1.1	70.26	71.00	-0.1	1,914	-0.01%
2023/08/28	4	70.05	6	70.37	70.00	-2	1,948	-0.10%
2023/08/25	1	70.60	102.3	70.43	70.60	-101.3	1,959	-5.17%	大賣/鉅額交易
2023/08/24	6	70.37	4.7	70.68	70.10	1.3	1,967	0.07%
2023/08/23	0	0.00	120	70.29	70.40	-120	1,985	-6.04%	大賣/鉅額交易
2023/08/22	1	70.70	0	0.00	70.30	1	2,010	0.05%
2023/08/21	1	71.00	0	0.00	71.00	1	2,056	0.05%
2023/08/18	3	71.60	1.8	71.98	71.50	1.2	2,102	0.06%
2023/08/17	0	0.00	1	71.50	72.10	-1	2,122	-0.05%
2023/08/16	13	71.73	3	71.24	71.60	10	2,145	0.47%
2023/08/15	1	70.80	1.1	71.23	71.10	-0.1	2,291	0.00%
2023/08/14	3	71.07	3.6	70.83	70.90	-0.6	2,427	-0.02%
2023/08/11	3	72.73	17	72.38	72.00	-14	2,439	-0.57%
2023/08/10	13	73.56	11	73.92	73.20	2	2,444	0.08%
2023/08/09	7	75.14	30.3	75.35	75.00	-23.3	2,447	-0.95%
2023/08/08	11	77.59	33.4	77.38	76.50	-22.4	2,442	-0.92%
2023/08/07	6	75.60	6.2	75.71	76.50	-0.2	2,434	-0.01%
2023/08/04	0	0.00	8	76.85	77.30	-8	2,425	-0.33%
2023/08/02	3	76.67	9	76.53	76.40	-6	2,442	-0.25%
2023/08/01	11	77.94	44.3	78.05	77.80	-33.3	2,440	-1.36%
2023/07/31	20	79.46	41.8	79.52	78.60	-21.8	2,444	-0.89%
2023/07/28	101	80.65	105	80.97	80.00	-4	2,431	-0.16%	大買/大賣/
2023/07/27	9	77.32	121	77.66	77.90	-112	2,368	-4.73%	大賣/鉅額交易
2023/07/26	13	76.96	12.4	77.11	76.50	0.6	2,370	0.02%
2023/07/25	4	77.40	6.1	77.66	77.80	-2.1	2,373	-0.09%
2023/07/24	12	76.58	11.1	76.66	76.10	0.9	2,373	0.04%
2023/07/21	11	78.67	11	78.90	78.60	0	2,354	0.00%
2023/07/19	10	79.14	10	80.10	78.90	0	2,390	0.00%
2023/07/18	19	80.99	19	82.59	80.70	0	2,415	0.00%
2023/07/17	52	82.02	52.3	81.92	83.00	-0.3	2,458	-0.01%
2023/07/14	8	81.11	7.6	81.31	80.50	0.4	2,508	0.02%
2023/07/13	5	81.66	10	81.37	81.20	-5	2,524	-0.20%
2023/07/12	6	80.47	10	80.60	80.30	-4	2,546	-0.16%
2023/07/11	12	81.30	11.8	81.56	81.20	0.2	2,602	0.01%
2023/07/10	14	82.19	13.8	82.19	81.90	0.2	2,630	0.01%
2023/07/07	18	82.28	21.5	82.38	82.00	-3.5	2,634	-0.13%
2023/07/06	3	84.30	7	84.34	84.10	-4	2,618	-0.15%
2023/07/05	16	84.80	41.3	84.89	84.70	-25.3	2,606	-0.97%
2023/07/04	8	84.29	6.1	84.51	84.60	1.9	2,572	0.08%
2023/07/03	6	83.55	33.2	83.28	83.80	-27.2	2,548	-1.07%
2023/06/30	19	83.06	88.9	83.24	82.80	-69.9	2,531	-2.76%
2023/06/29	25	82.57	32.8	82.37	82.30	-7.8	2,501	-0.31%
2023/06/28	30	80.72	20.1	81.60	80.50	9.9	2,482	0.40%
2023/06/27	22	82.13	24.4	82.53	81.50	-2.4	2,465	-0.10%
2023/06/26	21	84.24	21.6	85.06	83.50	-0.6	2,435	-0.02%
2023/06/21	42	86.40	26	86.03	87.70	16	2,370	0.68%
2023/06/20	32	83.95	16.8	84.52	84.70	15.2	2,288	0.67%
2023/06/19	10	82.84	8.8	83.27	83.10	1.2	2,263	0.05%
2023/06/16	47	84.74	13.8	84.79	84.30	33.2	2,236	1.48%
2023/06/15	7	84.43	6.1	84.55	84.30	0.9	2,211	0.04%
2023/06/14	57	84.86	49.6	85.35	84.50	7.4	2,193	0.34%
2023/06/13	75	87.59	74	87.89	87.20	1	2,124	0.05%
2023/06/12	166	86.77	179	86.81	87.60	-13	2,033	-0.64%	大買/大賣/
2023/06/09	147	84.37	141.1	84.43	84.90	5.9	1,871	0.32%	大買/大賣/
2023/06/08	36	82.14	37.1	82.44	81.80	-1.1	1,754	-0.06%
2023/06/07	27	83.19	27.3	83.08	84.20	-0.3	1,702	-0.01%
2023/06/06	7	80.81	9	80.94	80.50	-2	1,603	-0.12%
2023/06/05	16	81.01	7.1	80.93	80.60	8.9	1,604	0.56%
2023/06/02	56.2	81.73	81.6	81.93	81.00	-25.4	1,579	-1.61%
2023/06/01	6.4	80.49	5	80.70	80.70	1.4	1,520	0.09%
2023/05/31	44	79.24	1	78.70	79.50	43	1,483	2.90%
2023/05/30	8	78.24	8.3	78.46	78.20	-0.3	1,469	-0.02%
2023/05/29	13	79.56	14.9	79.70	79.20	-1.9	1,459	-0.13%
2023/05/26	23	78.59	22.9	79.14	78.10	0.1	1,429	0.01%
2023/05/25	18	80.28	16.4	80.53	80.10	1.6	1,401	0.12%
2023/05/24	26.2	79.84	17.7	79.96	79.70	8.5	1,354	0.63%
2023/05/23	6	78.18	5.8	78.88	78.80	0.2	1,309	0.02%
2023/05/22	14	78.65	5	78.66	78.30	9	1,294	0.70%
2023/05/19	80	80.11	71.1	81.53	78.60	8.9	1,267	0.70%
2023/05/18	32.9	78.89	55	79.74	82.30	-22.1	1,118	-1.97%
2023/05/17	68	75.08	5	75.16	75.10	63	976	6.45%
2023/05/16	19	73.31	3	74.10	73.50	16	955	1.67%
2023/05/15	6	72.18	5.1	72.08	72.60	0.9	942	0.09%
2023/05/12	6	72.03	5.3	72.28	72.60	0.7	936	0.07%
2023/05/11	3	72.57	2.9	72.92	72.40	0.1	934	0.01%
2023/05/10	2	73.30	2	73.70	73.90	0	929	0.00%
2023/05/09	5	74.16	12.3	74.22	73.50	-7.3	928	-0.79%
2023/05/05	13	77.41	1	77.10	77.10	12	905	1.33%
2023/05/04	1	76.10	1.1	76.57	76.10	-0.1	898	-0.01%
2023/05/03	5	76.82	4	76.85	76.60	1	897	0.11%
2023/05/02	4	77.05	3.5	77.26	77.20	0.5	894	0.06%
2023/04/28	1	76.10	1.2	75.98	75.90	-0.2	885	-0.02%
2023/04/27	3	75.63	1	76.10	75.60	2	876	0.23%
2023/04/26	13	75.66	2	75.30	76.20	11	868	1.27%
2023/04/25	31	75.59	28.8	76.83	75.00	2.2	859	0.26%
2023/04/24	24	76.33	27	76.18	75.80	-3	829	-0.36%
2023/04/21	34	76.42	22.5	77.00	76.30	11.5	814	1.41%
2023/04/20	66.1	79.24	47.4	79.67	78.30	18.7	772	2.41%
2023/04/19	85.2	79.40	83.6	79.63	79.20	1.6	709	0.23%
2023/04/18	13	77.23	38	77.50	76.50	-25	612	-4.08%
2023/04/17	11	78.15	18.5	77.56	78.40	-7.5	581	-1.29%
2023/04/14	28	77.87	53.3	78.26	77.80	-25.3	535	-4.72%
2023/04/13	12	74.82	12.4	74.54	74.20	-0.4	452	-0.09%
2023/04/12	4	72.78	6.9	73.04	73.70	-2.9	406	-0.70%
2023/04/10	2	70.45	13.4	70.52	70.40	-11.4	390	-2.92%
2023/04/07	2	69.95	1.9	70.35	70.00	0.1	388	0.03%
2023/04/06	3	70.73	12	70.98	71.30	-9	383	-2.34%
2023/03/31	10	71.31	0.3	71.44	71.50	9.7	376	2.58%
2023/03/30	1	71.60	0.6	71.78	71.30	0.4	374	0.10%
2023/03/28	3	70.50	5.1	70.88	70.30	-2.1	377	-0.56%
2023/03/27	0	0.00	10	71.72	71.60	-10	374	-2.68%
2023/03/24	0	0.00	0	71.80	72.00	0	377	0.00%
2023/03/23	1	71.70	0.5	72.12	71.70	0.5	379	0.14%
2023/03/22	2	71.55	0	0.00	71.80	2	379	0.53%
2023/03/21	1	71.20	1.3	71.52	70.70	-0.3	379	-0.09%
2023/03/20	2	69.60	1.5	70.14	69.90	0.5	376	0.14%
2023/03/17	5	69.54	5.9	69.92	69.80	-0.9	377	-0.24%
2023/03/16	3	70.50	2.2	70.70	70.40	0.8	367	0.22%
2023/03/15	1	71.10	8.8	71.09	71.00	-7.8	371	-2.10%
2023/03/14	7	71.01	10.2	71.14	71.00	-3.2	382	-0.83%
2023/03/13	17	71.40	18.9	71.08	71.80	-1.9	385	-0.49%
2023/03/10	7	73.06	42	73.19	72.70	-35	387	-9.04%
2023/03/09	9	76.40	10	76.65	75.60	-1	383	-0.26%
2023/03/08	16	75.22	30	74.65	75.50	-14	359	-3.89%
2023/03/07	3	73.73	2	73.85	73.50	1	344	0.29%
2023/03/06	10	73.41	1	72.90	73.40	9	345	2.60%
2023/03/03	2	72.00	3.7	72.50	72.70	-1.7	349	-0.49%
2023/03/02	0	72.60	7	71.92	71.90	-7	365	-1.92%
2023/03/01	0	0.00	41.3	72.55	72.00	-41.3	364	-11.35%
2023/02/24	5	71.88	3.6	72.29	71.80	1.4	362	0.39%
2023/02/23	0	0.00	3	73.23	72.80	-3	360	-0.84%
2023/02/22	1	72.90	6.6	72.84	73.00	-5.6	367	-1.52%
2023/02/21	40	73.58	9	73.63	73.50	31	371	8.35%
2023/02/17	0	0.00	1.2	71.31	71.80	-1.2	387	-0.30%
2023/02/16	0	0.00	3.1	72.19	72.20	-3.1	393	-0.80%
2023/02/15	2	71.40	2	71.80	71.80	0	409	0.00%
2023/02/14	15	70.99	4	71.03	71.10	11	410	2.68%
2023/02/13	23	70.64	3.9	70.90	70.60	19.1	416	4.59%
2023/02/10	3	71.40	37.2	72.04	71.10	-34.2	422	-8.10%
2023/02/09	28	72.64	9	72.91	73.10	19	427	4.44%
2023/02/08	0	0.00	18	73.06	72.70	-18	427	-4.21%
2023/02/07	18	73.00	4.1	72.96	73.10	13.9	437	3.19%
2023/02/06	7	72.60	12.1	72.87	72.50	-5.1	442	-1.16%
2023/02/03	22	73.12	38	73.10	73.00	-16	447	-3.58%
2023/02/02	46	72.80	19	72.82	73.10	27	450	6.00%
2023/02/01	17	71.63	8	72.03	72.10	9	448	2.01%
2023/01/31	44	71.06	5	71.42	71.20	39	451	8.64%
2023/01/30	17	69.67	13.5	69.50	70.00	3.5	452	0.77%
2023/01/17	4	67.73	2.5	68.08	68.00	1.5	452	0.32%
2023/01/16	12	67.70	37	68.28	67.70	-25	457	-5.47%
2023/01/13	20	68.67	6	69.02	68.40	14	461	3.04%
2023/01/12	11	69.16	22.9	69.85	68.70	-11.9	468	-2.54%
2023/01/11	2	70.40	1	70.50	69.80	1	473	0.21%
2023/01/10	45	71.24	6.1	71.34	70.90	38.9	482	8.08%
2023/01/09	54	71.73	16	71.60	71.50	38	494	7.68%
2023/01/06	36	70.74	7	70.97	71.30	29	505	5.73%
2023/01/05	0	0.00	9	70.68	70.60	-9	518	-1.74%
2023/01/04	1	71.20	0	0.00	70.60	1	526	0.19%
2023/01/03	7	70.71	9.1	70.43	70.90	-2.1	538	-0.39%
2022/12/30	30	70.24	2	70.10	70.20	28	543	5.15%
2022/12/29	41	68.94	34.7	69.30	69.70	6.3	554	1.13%
2022/12/28	13	69.62	41	69.95	69.20	-28	563	-4.98%
2022/12/27	14	70.58	0	0.00	70.90	14	568	2.46%
2022/12/26	2	70.50	6.2	70.53	70.40	-4.2	578	-0.72%
2022/12/23	15	70.04	35.1	69.68	70.40	-20.1	591	-3.40%
2022/12/22	4	70.45	4	70.59	70.20	0	598	0.00%
2022/12/21	8	70.39	9	70.24	70.10	-1	613	-0.16%
2022/12/20	14	70.38	70.9	70.35	69.80	-56.9	625	-9.11%
2022/12/19	0	0.00	6	71.75	71.70	-6	646	-0.93%
2022/12/16	15	72.13	15.5	72.32	72.20	-0.5	655	-0.07%
2022/12/15	29	73.23	11	73.01	73.40	18	658	2.73%
2022/12/14	8	72.38	3	72.40	72.50	5	666	0.75%
2022/12/13	2	71.80	28.1	72.30	71.50	-26.1	688	-3.79%
2022/12/12	7	72.24	11	71.88	72.40	-4	701	-0.57%
2022/12/09	0	0.00	26.7	72.45	72.00	-26.7	762	-3.51%
2022/12/08	24	72.07	2	72.60	72.30	22	774	2.84%
2022/12/07	3	72.03	2.8	72.22	72.00	0.2	783	0.03%
2022/12/06	4	73.70	7	74.55	73.00	-3	787	-0.38%
2022/12/02	2	75.10	5.4	75.07	75.00	-3.4	784	-0.43%
2022/12/01	0	0.00	7.1	74.86	74.70	-7.1	786	-0.90%
2022/11/30	0	0.00	0.7	73.91	73.70	-0.7	828	-0.08%
2022/11/29	1	74.20	1	74.50	74.00	0	841	0.00%
2022/11/28	0	0.00	2.1	73.04	73.70	-2.1	845	-0.24%
2022/11/25	1	73.40	0.5	73.70	73.10	0.5	856	0.05%
2022/11/24	5	72.32	4.5	72.53	73.60	0.5	862	0.06%
2022/11/23	0	0.00	1.1	71.71	71.20	-1.1	864	-0.12%
2022/11/22	4	71.70	1.2	71.63	71.30	2.8	929	0.30%
2022/11/21	1	72.20	1	72.50	72.10	0	1,021	0.00%
2022/11/18	0	0.00	1	72.90	72.60	-1	1,095	-0.09%
2022/11/17	1	72.60	0	0.00	72.60	1	1,098	0.09%
2022/11/16	1	72.10	12.1	72.24	72.20	-11.1	1,103	-1.01%
2022/11/15	0	0.00	1	71.50	71.30	-1	1,098	-0.09%
2022/11/14	0	0.00	0	72.00	71.70	0	1,099	0.00%
2022/11/11	2	70.70	1.9	71.78	70.70	0.1	1,104	0.01%
2022/11/09	1.6	72.17	3	72.10	72.50	-1.4	1,154	-0.12%
2022/11/08	1	70.80	1	72.00	70.80	0	1,211	0.00%
2022/11/07	3	70.80	4	71.00	71.30	-1	1,234	-0.08%
2022/11/04	1	70.90	0	0.00	70.90	1	1,271	0.08%
2022/11/03	4	70.30	3	70.90	70.80	1	1,279	0.08%
2022/11/02	0	0.00	2	70.00	70.00	-2	1,282	-0.16%
2022/11/01	4	69.68	8	69.55	69.90	-4	1,303	-0.31%
2022/10/31	3	68.60	2	68.85	68.70	1	1,341	0.07%
2022/10/28	1	67.00	0	67.60	66.80	1	1,351	0.07%
2022/10/27	5	67.68	1	68.20	68.20	4	1,370	0.29%
2022/10/26	16	66.50	1.1	66.32	66.30	14.9	1,387	1.07%
2022/10/25	28	67.17	3.3	67.28	66.70	24.7	1,398	1.77%
2022/10/24	5	68.12	0	0.00	67.60	5	1,435	0.35%
2022/10/21	1	67.90	7	67.27	67.00	-6	1,499	-0.40%
2022/10/20	2	67.70	0.9	67.79	67.90	1.1	1,539	0.07%
2022/10/19	3	69.80	1	69.51	69.40	2	1,549	0.13%
2022/10/18	10.1	69.57	4	69.38	69.60	6.1	1,578	0.39%
2022/10/17	32	67.07	86	67.16	68.30	-54	1,629	-3.31%
2022/10/14	101	69.34	40.2	68.79	69.80	60.8	1,674	3.63%	大買/
2022/10/13	22	67.41	15.6	67.98	66.70	6.4	1,736	0.37%
2022/10/12	2	70.00	0.3	70.16	70.00	1.7	1,793	0.10%
2022/10/11	8	69.98	1.8	71.03	69.80	6.2	1,907	0.33%
2022/10/07	0	0.00	5.3	73.62	73.30	-5.3	1,938	-0.27%
2022/10/06	2	73.50	1	73.60	73.60	1	1,942	0.05%
2022/10/05	2	72.45	0	72.80	72.00	2	1,942	0.10%
2022/10/04	1	72.38	2	72.80	72.80	-1	1,940	-0.05%
2022/10/03	4	70.60	1	70.30	70.70	3	1,937	0.15%
2022/09/30	7	69.80	4.3	70.11	71.30	2.7	1,941	0.14%
2022/09/29	0	0.00	21.4	71.04	70.70	-21.4	1,945	-1.10%
2022/09/28	6	71.68	3.1	73.50	70.20	2.9	1,947	0.15%
2022/09/27	1	73.10	9.4	73.68	73.70	-8.4	1,945	-0.43%
2022/09/26	10	71.60	6.8	72.64	71.70	3.2	1,948	0.17%
2022/09/23	9	76.69	6.8	76.73	76.50	2.2	1,941	0.11%
2022/09/22	1	78.10	4.2	77.67	78.10	-3.2	1,951	-0.16%
2022/09/21	4	77.90	6.9	77.93	77.80	-2.9	1,956	-0.15%
2022/09/20	4.1	78.79	5	78.94	79.00	-0.9	1,955	-0.05%
2022/09/19	10	77.08	41.2	77.48	76.90	-31.2	1,938	-1.61%
2022/09/16	15	81.87	59.3	81.89	79.40	-44.3	1,934	-2.29%
2022/09/15	52	79.07	5.9	79.10	78.90	46.1	1,887	2.44%
2022/09/14	13	78.02	12.5	76.98	78.20	0.5	1,887	0.03%
2022/09/13	4	78.25	4.4	78.07	78.00	-0.4	1,886	-0.02%
2022/09/12	101	78.42	6.1	77.75	78.60	94.9	1,893	5.01%	大買/
2022/09/08	2	76.65	2.9	76.74	76.80	-0.9	1,901	-0.05%
2022/09/07	1	75.50	373.9	75.76	75.50	-372.9	1,919	-19.43%	大賣/鉅額交易
2022/09/06	9	76.46	15.8	77.57	76.60	-6.8	1,913	-0.35%
2022/09/05	4	80.55	33.4	80.21	80.20	-29.4	1,871	-1.57%
2022/09/02	2	82.00	0.2	82.64	82.10	1.8	1,864	0.10%
2022/09/01	10	82.91	14.2	82.73	82.10	-4.2	1,858	-0.23%
2022/08/31	4	83.53	1.1	83.60	83.60	2.9	1,845	0.16%
2022/08/30	1	82.70	2	83.35	83.30	-1	1,845	-0.05%
2022/08/29	16	82.54	173.1	82.62	82.50	-157.1	1,841	-8.53%	大賣/鉅額交易
2022/08/26	17	86.72	125.6	86.50	86.60	-108.6	1,785	-6.08%	大賣/鉅額交易
2022/08/25	170	85.98	14	86.13	86.30	156	1,696	9.20%	大買/鉅額交易
2022/08/24	2	82.00	1	83.10	82.00	1	1,636	0.06%
2022/08/23	0.1	82.10	3	82.40	82.80	-2.9	1,652	-0.18%
2022/08/22	3	82.70	60.1	82.60	82.70	-57.1	1,656	-3.44%
2022/08/19	8	83.68	2.7	83.79	83.90	5.3	1,651	0.32%
2022/08/18	3	83.47	4	82.88	83.70	-1	1,645	-0.06%
2022/08/17	12	83.75	18.4	84.29	83.60	-6.4	1,640	-0.39%
2022/08/16	5	84.46	53.7	84.25	84.80	-48.7	1,622	-3.00%
2022/08/15	89	84.48	35.4	84.46	84.60	53.7	1,585	3.38%
2022/08/12	11	82.78	48.7	82.79	82.60	-37.7	1,528	-2.47%
2022/08/11	52	82.74	2.3	82.03	83.40	49.7	1,512	3.29%
2022/08/10	2	81.95	6	81.83	81.60	-4	1,509	-0.26%
2022/08/09	12	81.68	21.8	81.24	81.80	-9.8	1,524	-0.64%
2022/08/08	63	82.11	3	82.00	82.50	60	1,521	3.94%
2022/08/05	364.1	82.53	1	82.30	81.80	363.1	1,507	24.08%	大買/鉅額交易
2022/08/04	20	80.41	8.3	80.34	81.30	11.7	1,485	0.79%
2022/08/03	4	80.23	6.5	80.41	80.30	-2.5	1,472	-0.17%
2022/08/02	7	82.17	22.7	81.79	82.30	-15.7	1,458	-1.07%
2022/08/01	16	83.52	30	83.03	83.50	-14	1,451	-0.96%
2022/07/29	6.5	83.98	65	84.00	83.80	-58.5	1,449	-4.03%
2022/07/28	90	83.31	13.2	82.82	83.20	76.8	1,409	5.45%
2022/07/27	66.2	82.06	9	80.06	82.70	57.2	1,340	4.27%
2022/07/26	2	79.70	2.4	79.98	80.00	-0.4	1,295	-0.03%
2022/07/25	29	80.06	2.6	80.07	80.50	26.4	1,282	2.06%
2022/07/22	29	81.24	46	81.60	80.60	-17	1,250	-1.36%
2022/07/21	41.4	80.44	26	80.11	81.50	15.4	1,218	1.27%
2022/07/20	10	81.91	107	81.28	80.80	-97	1,169	-8.30%	大賣/
2022/07/19	70	81.36	23.9	80.86	81.90	46.1	1,107	4.17%
2022/07/18	103.5	80.52	19	79.08	81.40	84.5	1,043	8.10%	大買/
2022/07/15	22.1	75.82	39	74.34	77.40	-16.9	939	-1.80%
2022/07/14	36	73.34	0	0.00	73.50	36	906	3.97%
2022/07/13	9	72.43	10	72.16	72.50	-1	906	-0.11%
2022/07/12	2	70.65	2	70.85	71.40	0	904	0.00%
2022/07/11	2	73.55	2	73.60	73.60	0	913	0.00%
2022/07/08	6	72.78	5	72.94	73.20	1	924	0.11%
2022/07/07	5	70.34	4	70.33	71.80	1	931	0.11%
2022/07/06	7	70.41	7	70.40	70.50	0	929	0.00%
2022/07/05	5	70.70	3	70.38	71.20	2	942	0.21%
2022/07/04	9	68.96	9.1	69.21	68.90	-0.1	949	-0.01%
2022/07/01	15	70.77	9.9	70.68	69.80	5.1	956	0.53%
2022/06/30	5	73.82	5.1	74.06	73.30	-0.1	953	-0.01%
2022/06/29	1	76.00	17.2	76.91	76.00	-16.2	939	-1.72%
2022/06/28	9	75.90	5	75.70	76.50	4	943	0.42%
2022/06/27	7	75.34	6	75.05	75.50	1	955	0.10%
2022/06/24	46	73.72	7	73.77	74.00	39	987	3.95%
2022/06/23	23	73.07	27	72.35	72.70	-4	1,042	-0.38%
2022/06/22	82	73.28	3	72.77	73.10	79	1,121	7.04%
2022/06/21	13	72.02	2	72.15	73.30	11	1,134	0.97%
2022/06/20	2	71.50	4.1	71.18	70.00	-2.1	1,137	-0.18%
2022/06/17	2	73.60	1	73.70	73.50	1	1,127	0.09%
2022/06/16	23	76.39	3.7	76.62	75.80	19.3	1,116	1.73%
2022/06/15	3	75.23	5.8	74.89	74.60	-2.8	1,100	-0.25%
2022/06/14	6	75.67	1.8	74.70	76.00	4.2	1,101	0.38%
2022/06/13	1.2	75.43	1.3	75.65	75.80	-0.1	1,097	-0.01%
2022/06/10	2	77.30	1.7	77.46	77.50	0.3	1,094	0.03%
2022/06/09	1	77.60	1.3	77.73	77.90	-0.3	1,092	-0.02%
2022/06/08	8	77.79	1.2	78.64	77.60	6.8	1,093	0.62%
2022/06/07	4	78.18	3.3	78.12	78.20	0.8	1,087	0.07%
2022/06/06	5.1	77.90	4	77.85	77.80	1.1	1,079	0.10%
2022/06/02	4	76.50	14	76.56	76.60	-10	1,090	-0.92%
2022/06/01	1	78.60	1	77.10	77.00	0	1,110	0.00%
2022/05/31	4.1	76.51	8	77.30	78.00	-3.9	1,105	-0.35%
2022/05/30	6	75.13	8	75.71	75.40	-2	1,090	-0.18%
2022/05/27	5.3	72.78	0	0.00	73.10	5.3	1,089	0.49%
2022/05/26	1	72.80	0.6	71.63	71.20	0.4	1,101	0.04%
2022/05/25	15	72.01	0.5	71.10	72.20	14.5	1,143	1.26%
2022/05/24	2	71.60	2.8	72.13	70.80	-0.8	1,167	-0.07%
2022/05/23	5	72.42	2.1	72.74	72.20	2.9	1,213	0.24%
2022/05/20	1	72.10	1.1	71.80	72.30	-0.1	1,254	-0.01%
2022/05/19	7	70.87	4.1	71.16	71.80	2.9	1,302	0.23%
2022/05/18	6	72.73	7.5	73.01	72.20	-1.5	1,315	-0.11%
2022/05/17	11	70.65	4.6	70.61	70.20	6.4	1,273	0.50%
2022/05/16	18	69.62	2	69.55	69.20	16	1,252	1.28%
2022/05/13	15	67.65	2	68.15	68.70	13	1,243	1.05%
2022/05/12	63	66.84	193.5	66.92	66.20	-130.5	1,237	-10.55%	大賣/鉅額交易
2022/05/11	2	69.70	8.1	69.56	69.60	-6.1	1,217	-0.50%
2022/05/10	11.2	68.69	5	69.20	69.40	6.2	1,219	0.51%
2022/05/09	12	68.75	8.5	68.99	68.50	3.5	1,214	0.29%
2022/05/06	3	71.80	102.4	71.30	70.80	-99.4	1,202	-8.27%	大賣/
2022/05/05	12	73.98	2.2	74.50	73.60	9.8	1,195	0.82%
2022/05/04	2	72.65	0.4	73.10	72.70	1.6	1,201	0.13%
2022/05/03	1	72.10	1.3	72.45	72.00	-0.3	1,212	-0.02%
2022/04/29	5	72.78	5.3	73.09	72.30	-0.3	1,221	-0.02%
2022/04/28	1	72.50	1.1	72.94	72.50	-0.1	1,236	-0.01%
2022/04/27	8	72.14	21.2	71.75	72.30	-13.2	1,235	-1.07%
2022/04/26	2	75.30	7	75.04	74.60	-5	1,211	-0.41%
2022/04/25	5	76.06	10.1	76.73	75.40	-5.1	1,211	-0.42%
2022/04/22	15	79.25	4.4	79.78	79.40	10.6	1,202	0.88%
2022/04/21	34	80.82	33	80.06	80.20	1	1,207	0.08%
2022/04/20	5	78.98	1	78.80	79.40	4	1,198	0.33%
2022/04/19	1	78.20	1	78.20	78.20	0	1,201	0.00%
2022/04/18	2	78.65	3	79.60	78.60	-1	1,208	-0.08%
2022/04/15	149	80.65	3	80.30	80.40	146	1,212	12.05%	大買/鉅額交易
2022/04/14	2	78.40	3	78.53	79.20	-1	1,221	-0.08%
2022/04/13	16	79.18	8.4	79.82	78.70	7.6	1,228	0.62%
2022/04/12	1	79.70	22	80.22	79.60	-21	1,223	-1.72%
2022/04/11	0	0.00	2.1	81.76	80.60	-2.1	1,223	-0.17%
2022/04/08	1	82.80	106.1	83.08	82.70	-105.1	1,213	-8.66%	大賣/鉅額交易
2022/04/07	108	86.23	5.8	85.97	85.10	102.2	1,211	8.44%	大買/鉅額交易
2022/04/06	2	87.15	0	0.00	87.70	2	1,200	0.17%
2022/04/01	0	0.00	1	84.70	86.10	-1	1,197	-0.08%
2022/03/31	2	86.05	3.1	86.62	85.70	-1.1	1,206	-0.09%
2022/03/30	12	87.18	4	87.78	87.50	8	1,227	0.65%
2022/03/29	6.2	88.21	53	87.75	87.20	-46.8	1,271	-3.68%
2022/03/28	67.7	88.90	9.2	88.87	89.30	58.6	1,241	4.72%
2022/03/25	12.3	88.10	34.3	89.33	86.90	-22.1	1,184	-1.86%
2022/03/24	35	85.11	6.5	86.21	87.50	28.6	1,100	2.60%
2022/03/23	39.1	84.23	2.3	84.23	83.80	36.8	1,088	3.38%
2022/03/22	51	83.04	0.3	83.33	83.70	50.7	1,099	4.61%
2022/03/21	3	82.90	4	83.19	82.70	-1	1,113	-0.09%
2022/03/18	2	83.20	2.2	82.72	83.40	-0.2	1,140	-0.02%
2022/03/17	3	82.80	5	83.06	83.00	-2	1,146	-0.17%
2022/03/16	2.1	80.81	3.2	80.93	81.00	-1.1	1,151	-0.10%
2022/03/15	4.2	81.43	3.5	82.12	81.00	0.7	1,169	0.06%
2022/03/14	4	83.15	3.4	83.17	83.00	0.6	1,179	0.05%
2022/03/11	8	83.18	2.3	82.99	82.90	5.7	1,192	0.48%
2022/03/10	1	84.70	5.1	84.83	84.00	-4.1	1,197	-0.34%
2022/03/09	8.6	82.79	6.8	83.02	82.60	1.8	1,204	0.15%
2022/03/08	19	82.36	23.2	83.00	81.50	-4.2	1,217	-0.34%
2022/03/07	6.2	86.42	20	86.46	84.80	-13.8	1,223	-1.13%
2022/03/04	5	90.18	9	90.10	89.70	-4	1,230	-0.32%
2022/03/03	4	90.45	5	90.46	90.30	-1	1,261	-0.08%
2022/03/02	7	90.99	3	90.70	90.90	4	1,294	0.31%
2022/03/01	11.8	90.86	7	90.34	90.30	4.8	1,302	0.37%
2022/02/25	24.5	90.03	17.6	89.39	90.60	6.9	1,330	0.52%
2022/02/24	11.1	86.45	20.7	87.63	86.10	-9.6	1,343	-0.71%
2022/02/23	34	89.79	27.3	91.36	89.70	6.7	1,352	0.50%
2022/02/22	139	89.02	5.7	88.63	90.00	133.3	1,400	9.52%	大買/鉅額交易
2022/02/21	92	86.33	9.2	88.87	89.50	82.9	1,458	5.68%
2022/02/18	5.1	85.65	3.6	85.88	85.00	1.5	1,493	0.10%
2022/02/17	23	84.81	0.2	85.10	84.40	22.8	1,617	1.41%
2022/02/16	2	84.35	2.4	84.68	84.30	-0.4	1,725	-0.02%
2022/02/15	0	0.00	0.4	84.53	83.50	-0.4	1,840	-0.02%
2022/02/14	10	83.85	11.5	84.27	83.50	-1.5	1,885	-0.08%
2022/02/11	1	86.30	2.4	86.12	86.20	-1.4	1,912	-0.07%
2022/02/10	4	86.40	14.8	87.07	86.30	-10.8	1,994	-0.54%
2022/02/09	7	87.36	1	86.70	87.30	6	2,054	0.29%
2022/02/08	0	0.00	9	86.09	86.10	-9	2,113	-0.43%
2022/02/07	12.6	84.72	5	85.30	85.70	7.6	2,226	0.34%
2022/01/26	11	82.27	10.3	82.51	82.10	0.7	2,318	0.03%
2022/01/25	2.1	83.98	6	83.68	83.80	-3.9	2,561	-0.15%
2022/01/24	1	81.20	5.4	82.20	83.20	-4.4	2,724	-0.16%
2022/01/21	7	84.53	18.7	84.98	83.50	-11.7	2,842	-0.41%
2022/01/20	1	86.60	2	85.75	86.70	-1	2,979	-0.03%
2022/01/19	2	87.50	7	86.73	86.70	-5	3,149	-0.16%
2022/01/18	5	88.20	1	88.30	88.00	4	3,516	0.11%
2022/01/17	0	88.20	2.5	86.66	88.30	-2.4	3,686	-0.07%
2022/01/14	13.2	86.02	21.6	85.81	86.30	-8.5	3,773	-0.22%
2022/01/13	11	87.19	16.6	87.32	87.00	-5.6	3,974	-0.14%
2022/01/12	12	87.45	13.7	87.88	87.30	-1.7	4,288	-0.04%
2022/01/11	16	88.34	19.8	88.79	88.00	-3.8	4,422	-0.09%
2022/01/10	5	89.08	11.1	89.15	89.00	-6.1	4,449	-0.14%
2022/01/07	20	89.46	26.5	90.15	89.60	-6.5	4,486	-0.14%
2022/01/06	11	91.63	2.9	91.63	91.10	8.1	4,484	0.18%
2022/01/05	100	90.99	17.3	90.90	90.80	82.7	4,490	1.84%
2022/01/04	13.4	91.69	12.6	91.46	91.70	0.7	4,498	0.02%
2022/01/03	12	91.12	16.1	91.33	91.10	-4.1	4,527	-0.09%
2021/12/30	9	91.62	13.1	91.43	91.70	-4.1	4,579	-0.09%
2021/12/29	10	92.04	16.8	91.97	92.00	-6.8	4,599	-0.15%
2021/12/28	201.1	92.90	2.2	92.81	92.50	198.9	4,630	4.29%	大買/鉅額交易
2021/12/27	4	92.33	14.7	92.47	92.10	-10.7	4,659	-0.23%
2021/12/24	3	93.37	36.1	94.27	93.00	-33.1	4,689	-0.71%
2021/12/23	51	94.70	1.9	93.18	95.10	49.2	4,678	1.05%
2021/12/22	4.2	91.79	11.1	91.92	91.80	-6.9	4,664	-0.15%
2021/12/21	1	91.00	5	91.02	91.50	-4	4,693	-0.09%
2021/12/20	13	91.17	19.7	91.77	91.20	-6.7	4,752	-0.14%
2021/12/17	18	92.32	28.9	92.64	92.20	-10.9	4,817	-0.23%
2021/12/16	9.3	93.48	21	92.86	93.80	-11.7	4,912	-0.24%
2021/12/15	3.3	91.73	2.5	91.97	91.80	0.7	4,935	0.02%
2021/12/14	29	89.91	35.7	91.02	89.60	-6.7	4,994	-0.13%
2021/12/13	40.2	93.90	10	93.00	93.80	30.2	4,989	0.61%
2021/12/10	6.1	93.11	10.1	93.23	93.40	-4	4,993	-0.08%
2021/12/09	0.8	93.51	14.3	93.71	93.00	-13.4	5,006	-0.27%
2021/12/08	3	92.77	7.4	92.81	92.70	-4.4	5,022	-0.09%
2021/12/07	5	92.80	9.5	93.11	92.50	-4.5	5,033	-0.09%
2021/12/06	1.5	93.00	2.4	93.18	92.90	-0.9	5,059	-0.02%
2021/12/03	14	92.75	11.7	92.69	92.50	2.3	5,158	0.05%
2021/12/02	8	92.61	18.6	93.36	92.00	-10.6	5,330	-0.20%
2021/12/01	14.1	93.35	6.6	93.54	93.70	7.5	5,527	0.14%
2021/11/30	13	92.38	27.7	92.63	93.30	-14.7	5,552	-0.26%
2021/11/29	11.7	90.80	28.7	89.58	91.80	-17.1	5,632	-0.30%
2021/11/26	16.7	92.02	65.1	92.09	91.10	-48.4	5,643	-0.86%
2021/11/25	6	93.97	6.3	93.90	93.60	-0.3	5,682	0.00%
2021/11/24	17	93.31	35.6	93.71	93.60	-18.6	5,749	-0.32%
2021/11/23	14	94.87	63.5	94.99	94.50	-49.5	5,933	-0.83%
2021/11/22	7.2	96.81	16	96.84	96.40	-8.8	6,085	-0.14%
2021/11/19	36	98.56	68.2	98.54	97.60	-32.2	6,495	-0.50%
2021/11/18	30.8	100.35	13	99.82	99.90	17.8	6,829	0.26%
2021/11/17	12.7	98.99	17	98.91	98.30	-4.3	6,955	-0.06%
2021/11/16	50.7	98.56	1,098.8	98.70	97.60	-1,048.1	6,985	-15.00%	大賣/鉅額交易
2021/11/15	115.3	99.41	104	98.00	100.50	11.3	6,924	0.16%	大買/大賣/
2021/11/12	172.5	97.77	37.2	97.71	97.40	135.2	6,955	1.94%	大買/鉅額交易
2021/11/11	25	95.41	8.5	95.28	94.20	16.5	6,996	0.24%
2021/11/10	8	95.36	6.8	95.29	95.50	1.2	7,004	0.02%
2021/11/09	45.6	96.85	31.3	96.74	96.40	14.3	7,025	0.20%
2021/11/08	15.1	94.82	25.2	94.72	94.10	-10.1	6,991	-0.14%
2021/11/05	12.3	96.00	30.6	95.44	96.00	-18.3	6,994	-0.26%
2021/11/04	29.5	99.57	7	97.95	96.40	22.4	6,983	0.32%
2021/11/03	34	98.33	306.9	98.50	97.60	-272.9	7,054	-3.87%	大賣/鉅額交易
2021/11/02	95.7	99.18	1,414.2	97.97	98.20	-1,318.5	7,103	-18.56%	大賣/鉅額交易
2021/11/01	111.2	99.42	100.5	98.92	101.50	10.7	6,882	0.16%	大買/
2021/10/29	174.1	96.54	110.6	96.24	96.90	63.5	6,737	0.94%	大買/大賣/
2021/10/28	377	94.71	207	95.14	94.20	170	6,634	2.56%	大買/大賣/鉅額交易
2021/10/27	106.3	98.19	119	98.46	97.50	-12.7	6,530	-0.19%	大買/大賣/
2021/10/26	244.5	100.07	296.2	100.39	97.80	-51.8	6,410	-0.81%	大買/大賣/
2021/10/25	214.7	97.99	97	97.93	98.40	117.7	6,101	1.93%	大買/鉅額交易
2021/10/22	65	95.08	43.3	95.00	95.90	21.6	6,001	0.36%
2021/10/21	136	96.23	428	95.73	94.90	-292	5,997	-4.87%	大買/大賣/鉅額交易
2021/10/20	191.4	97.31	442.6	96.69	96.60	-251.2	5,837	-4.30%	大買/大賣/鉅額交易
2021/10/19	126.9	92.82	280.2	92.83	93.00	-153.3	5,619	-2.73%	大買/大賣/鉅額交易
2021/10/18	39	89.62	21.6	89.55	88.80	17.4	5,620	0.31%
2021/10/15	54.2	88.53	51	88.88	88.20	3.2	5,723	0.06%
2021/10/14	12.2	84.88	33.8	84.82	85.50	-21.6	5,783	-0.37%
2021/10/13	26	86.69	42.5	86.59	85.00	-16.5	5,824	-0.28%
2021/10/12	12	88.54	19.8	88.81	87.70	-7.8	5,902	-0.13%
2021/10/08	27.9	90.29	16	89.64	89.70	11.9	5,993	0.20%
2021/10/07	302.8	88.19	44.1	87.66	89.70	258.7	6,080	4.25%	大買/鉅額交易
2021/10/06	35	85.27	19.3	85.35	84.80	15.7	6,403	0.25%
2021/10/05	123.6	82.13	31.9	81.96	84.50	91.7	6,616	1.39%	大買/
2021/10/04	178	83.03	44	82.61	82.00	134	6,680	2.01%	大買/鉅額交易
2021/10/01	21	84.62	46.1	84.73	84.00	-25.1	6,721	-0.37%
2021/09/30	16.1	87.63	31.4	87.30	87.80	-15.3	6,777	-0.23%
2021/09/29	323	87.27	39.7	87.03	86.40	283.3	6,924	4.09%	大買/鉅額交易
2021/09/28	18	89.41	18	89.67	88.80	0	7,025	0.00%
2021/09/27	187.5	90.90	41.2	91.53	90.10	146.3	7,113	2.06%	大買/鉅額交易
2021/09/24	41	93.41	35.5	94.12	92.90	5.5	7,127	0.08%
2021/09/23	573	92.54	59.3	92.75	93.50	513.7	7,123	7.21%	大買/鉅額交易
2021/09/22	42	88.93	47.9	89.60	89.30	-5.9	7,123	-0.08%
2021/09/17	843.3	89.20	47.1	88.95	90.30	796.2	7,204	11.05%	大買/鉅額交易
2021/09/16	34	86.95	27.8	86.83	86.10	6.2	7,370	0.08%
2021/09/15	12	85.67	24.4	86.07	85.60	-12.3	7,477	-0.16%
2021/09/14	25	87.10	21.6	87.26	86.60	3.4	7,623	0.04%
2021/09/13	29.1	87.18	35.7	87.30	86.60	-6.6	7,790	-0.09%
2021/09/10	29.1	88.23	28.7	88.32	88.30	0.3	7,963	0.00%
2021/09/09	57	88.52	61.6	88.40	88.90	-4.6	8,255	-0.06%
2021/09/08	102.7	88.34	138.2	88.72	87.30	-35.5	8,338	-0.43%	大買/大賣/
2021/09/07	163.1	91.92	239.8	92.75	91.20	-76.7	8,332	-0.92%	大買/大賣/
2021/09/06	189.1	97.89	113.6	98.00	97.50	75.5	8,250	0.91%	大買/大賣/
2021/09/03	52	93.90	42.2	93.73	93.50	9.8	8,082	0.12%
2021/09/02	110.3	94.67	202.4	94.12	92.60	-92	8,057	-1.14%	大買/大賣/
2021/09/01	84	95.98	100.8	96.09	96.00	-16.7	7,982	-0.21%
2021/08/31	74	97.22	98.5	97.18	96.30	-24.5	7,992	-0.31%
2021/08/30	39.9	97.64	96.2	97.78	97.00	-56.3	8,003	-0.70%
2021/08/27	190	98.73	154.5	98.57	97.50	35.5	7,950	0.45%	大買/大賣/
2021/08/26	85.8	102.47	103.3	102.28	103.00	-17.5	7,750	-0.23%	大賣/
2021/08/25	141.2	105.23	630.7	103.78	104.00	-489.5	7,591	-6.45%	大買/大賣/鉅額交易
2021/08/24	752.9	102.41	235.5	101.38	102.50	517.4	7,200	7.19%	大買/大賣/鉅額交易
2021/08/23	256.1	94.95	181.1	94.46	98.00	74.9	6,866	1.09%	大買/大賣/
2021/08/20	85.2	91.77	138.2	89.57	92.50	-53	6,756	-0.78%	大賣/
2021/08/19	180	88.43	89.8	90.04	87.50	90.1	6,756	1.33%	大買/
2021/08/18	362.5	86.12	222.5	86.71	91.70	140.1	6,884	2.03%	大買/大賣/鉅額交易
2021/08/17	207.3	88.43	210.4	88.63	87.90	-3	6,778	-0.04%	大買/大賣/
2021/08/16	67.5	86.03	94.5	86.39	84.80	-27	6,644	-0.41%
2021/08/13	69	89.46	82.7	90.27	88.60	-13.7	6,632	-0.21%
2021/08/12	81.2	90.66	61.1	90.63	92.00	20	6,606	0.30%
2021/08/11	61.5	89.82	57.1	90.65	89.20	4.4	6,589	0.07%
2021/08/10	40.4	90.93	41.2	91.68	91.10	-0.7	6,560	-0.01%
2021/08/09	98.7	94.40	108.5	95.02	92.40	-9.8	6,582	-0.15%	大賣/
2021/08/06	405.4	93.74	108.3	93.06	91.80	297	6,442	4.61%	大買/大賣/鉅額交易
2021/08/05	39	90.62	39.2	91.07	90.20	-0.2	6,356	0.00%
2021/08/04	36.3	91.75	35.6	91.63	91.10	0.7	6,427	0.01%
2021/08/03	26.2	92.20	24.5	91.97	92.10	1.7	6,468	0.03%
2021/08/02	67.1	92.08	56.1	92.27	92.70	11.1	6,484	0.17%
2021/07/30	39.5	91.99	36.6	91.49	89.80	3	6,495	0.05%
2021/07/29	143.3	89.74	68.2	91.14	92.60	75.2	6,491	1.16%	大買/
2021/07/28	58.5	86.67	81.3	86.70	88.70	-22.8	6,481	-0.35%
2021/07/27	71	92.05	111.2	92.75	90.30	-40.2	6,507	-0.62%	大賣/
2021/07/26	34.2	93.17	40.1	92.70	93.00	-5.9	6,493	-0.09%
2021/07/23	95.1	93.27	204	93.67	92.50	-108.8	6,524	-1.67%	大賣/鉅額交易
2021/07/22	283.9	93.04	132	92.03	94.20	151.9	6,497	2.34%	大買/大賣/鉅額交易
2021/07/21	154.3	89.90	59.4	89.64	90.50	94.9	6,443	1.47%	大買/
2021/07/20	85	87.58	97.9	88.20	86.70	-12.9	6,462	-0.20%
2021/07/19	30.4	90.46	56.1	90.45	90.30	-25.7	6,465	-0.40%
2021/07/16	73	90.48	117.2	90.27	90.20	-44.2	6,516	-0.68%	大賣/
2021/07/15	67.2	88.77	67.9	88.94	91.70	-0.7	6,505	-0.01%
2021/07/14	31.9	88.91	87.4	89.50	88.20	-55.5	6,499	-0.85%
2021/07/13	138.7	96.86	626.2	97.58	93.50	-487.5	6,591	-7.40%	大買/大賣/鉅額交易
2021/07/12	96.8	93.35	205.2	95.15	97.90	-108.4	6,350	-1.71%	大賣/鉅額交易
2021/07/09	25.3	89.35	201.8	89.39	89.00	-176.6	6,326	-2.79%	大賣/鉅額交易
2021/07/08	193.3	89.12	9.5	88.87	89.00	183.8	6,355	2.89%	大買/鉅額交易
2021/07/07	92.1	88.17	38	88.25	87.30	54	6,379	0.85%
2021/07/06	21.6	89.08	24.8	89.15	88.80	-3.2	6,515	-0.05%
2021/07/05	36.3	86.30	62	85.59	87.80	-25.8	6,438	-0.40%
2021/07/02	114.9	86.02	119.1	85.89	86.20	-4.2	6,500	-0.06%	大買/大賣/
2021/07/01	12.2	82.06	18.8	81.71	81.50	-6.6	6,690	-0.10%
2021/06/30	9	83.77	20.3	83.81	83.20	-11.3	6,737	-0.17%
2021/06/29	14	83.71	122.9	83.85	84.00	-109	6,752	-1.61%	大賣/鉅額交易
2021/06/28	73.2	87.64	78.3	86.06	85.50	-5.1	6,672	-0.08%
2021/06/25	149	87.43	37.7	88.05	86.60	111.3	6,619	1.68%	大買/鉅額交易
2021/06/24	42	85.30	189	85.56	85.40	-147	6,408	-2.29%	大賣/鉅額交易
2021/06/23	189	84.46	30.6	82.94	85.20	158.4	6,305	2.51%	大買/鉅額交易
2021/06/22	52.1	83.37	201.6	84.81	81.80	-149.6	6,205	-2.41%	大賣/鉅額交易
2021/06/21	160.9	83.32	306.3	82.16	83.50	-145.4	6,049	-2.40%	大買/大賣/鉅額交易
2021/06/18	355.5	81.97	150.4	79.00	81.50	205.1	5,942	3.45%	大買/大賣/鉅額交易
2021/06/17	197.6	78.76	14.9	77.40	77.80	182.7	5,761	3.17%	大買/鉅額交易
2021/06/16	59	77.20	202.8	77.26	76.90	-143.7	5,735	-2.51%	大賣/鉅額交易
2021/06/15	265.9	76.72	12	76.87	77.50	253.9	5,772	4.40%	大買/鉅額交易
2021/06/11	6.1	74.36	14	74.39	74.70	-8	5,727	-0.14%
2021/06/10	1	74.10	1.4	73.49	73.30	-0.4	5,872	-0.01%
2021/06/09	4	73.90	28	74.06	73.20	-24	5,870	-0.41%
2021/06/08	8	75.60	62	75.58	74.60	-54	5,857	-0.92%
2021/06/07	105	75.16	23	74.10	76.30	82	5,820	1.41%	大買/
2021/06/04	31	73.48	4	73.73	72.10	27	5,741	0.47%
2021/06/03	6	74.18	94	73.80	73.90	-88	5,719	-1.54%
2021/06/02	32	74.27	100	73.35	74.20	-68	5,706	-1.19%
2021/06/01	203.1	74.56	42	74.18	74.90	161	5,666	2.84%	大買/鉅額交易
2021/05/31	75.5	73.70	141.3	72.65	74.20	-65.8	5,624	-1.17%	大賣/
2021/05/28	352.9	72.86	15.9	71.88	72.60	337	5,546	6.08%	大買/鉅額交易
2021/05/27	44.5	70.36	181.1	69.62	69.80	-136.6	5,451	-2.51%	大賣/鉅額交易
2021/05/26	1,102	72.83	920.9	72.77	67.80	181.1	5,361	3.38%	大買/大賣/鉅額交易
2021/05/25	14	67.49	2	65.95	66.60	12	5,177	0.23%
2021/05/24	6	63.80	54.2	63.29	65.00	-48.2	5,199	-0.93%
2021/05/21	51.2	64.76	2.5	64.32	64.00	48.7	5,230	0.93%
2021/05/20	4	62.63	3.9	62.50	61.40	0.1	5,361	0.00%
2021/05/19	7	62.03	7.8	62.55	63.10	-0.8	5,430	-0.02%
2021/05/18	10.2	61.37	17.3	61.06	63.00	-7	5,490	-0.13%
2021/05/17	39.1	58.80	41	58.90	57.60	-1.9	5,559	-0.03%
2021/05/14	13	63.51	12.5	63.68	62.50	0.5	5,520	0.01%
2021/05/13	26	64.02	25.8	64.11	64.00	0.2	5,491	0.00%
2021/05/12	52.4	65.37	82	65.13	66.10	-29.7	5,467	-0.54%
2021/05/11	20	69.45	26.4	69.62	68.10	-6.4	5,427	-0.12%
2021/05/10	3	73.43	107.1	73.39	72.00	-104.1	5,421	-1.92%	大賣/鉅額交易
2021/05/07	98.1	74.83	27	73.09	74.90	71.1	5,478	1.30%
2021/05/06	63.5	73.91	17.6	72.49	72.30	45.9	5,521	0.83%
2021/05/05	17.5	74.18	6.5	73.07	71.10	10.9	5,611	0.19%
2021/05/04	23.5	71.34	41.3	70.86	71.80	-17.8	5,767	-0.31%
2021/05/03	8.5	74.35	38	73.71	74.20	-29.6	5,790	-0.51%
2021/04/29	9	76.36	63.4	77.73	75.70	-54.4	5,855	-0.93%
2021/04/28	65.3	78.07	16	77.52	78.50	49.3	5,973	0.82%
2021/04/27	10	77.89	17.9	77.98	77.20	-7.9	6,263	-0.13%
2021/04/26	23.9	78.10	139.6	77.35	78.90	-115.7	6,979	-1.66%	大賣/鉅額交易
2021/04/23	159.2	76.60	4.9	76.38	77.50	154.3	7,193	2.15%	大買/鉅額交易
2021/04/22	8.3	75.08	36	74.70	73.10	-27.7	7,253	-0.38%
2021/04/21	48	77.75	60.4	77.82	76.50	-12.4	7,164	-0.17%
2021/04/20	36.4	75.76	92.8	75.75	77.70	-56.5	7,088	-0.80%
2021/04/19	95.8	77.34	200.5	74.36	76.40	-104.7	7,014	-1.49%	大賣/鉅額交易
2021/04/16	177.5	73.98	77	72.25	74.40	100.5	6,815	1.48%	大買/
2021/04/15	156	73.36	73	72.77	71.90	83	6,707	1.24%	大買/
2021/04/14	50	67.88	46	67.85	70.30	4	6,525	0.06%
2021/04/13	18	69.89	229.3	70.21	69.50	-211.3	6,467	-3.27%	大賣/鉅額交易
2021/04/12	245.3	71.79	14.1	71.29	71.00	231.1	6,414	3.60%	大買/鉅額交易
2021/04/09	7	69.11	3	68.70	67.90	4	6,332	0.06%
2021/04/08	8	69.98	68	67.96	69.00	-60	6,434	-0.93%
2021/04/07	72	69.09	134	68.86	67.20	-62	6,355	-0.98%	大賣/
2021/04/06	28	66.04	122	64.59	66.50	-94	6,081	-1.55%	大賣/
2021/04/01	179.1	61.22	6.2	60.06	60.50	172.9	6,100	2.83%	大買/鉅額交易
2021/03/31	11	59.84	27	59.83	59.50	-16	6,154	-0.26%
2021/03/30	63.2	60.83	54.1	60.48	60.30	9.1	6,138	0.15%
2021/03/29	13	59.63	12	59.63	59.60	1	6,071	0.02%
2021/03/26	7.4	59.48	0.1	59.20	59.40	7.3	6,038	0.12%
2021/03/25	33	59.13	28.7	59.09	58.80	4.3	6,013	0.07%
2021/03/24	11	58.85	7.2	58.66	58.60	3.8	5,953	0.06%
2021/03/23	23	58.93	137.1	59.17	58.20	-114	5,917	-1.93%	大賣/鉅額交易
2021/03/22	86.8	61.39	52.5	60.72	60.20	34.4	5,817	0.59%
2021/03/19	168.1	60.04	96.6	59.89	60.10	71.6	5,686	1.26%	大買/
2021/03/18	72.1	59.41	17	59.30	60.60	55.1	5,595	0.98%
2021/03/17	21.3	58.39	14.1	58.10	58.20	7.3	5,471	0.13%
2021/03/16	63.9	58.46	36.6	58.65	58.80	27.3	5,433	0.50%
2021/03/15	3	55.87	2	55.95	56.10	1	5,270	0.02%
2021/03/12	19	55.56	43.4	55.51	55.20	-24.4	5,273	-0.46%
2021/03/11	35	55.59	23	55.00	55.60	12	5,259	0.23%
2021/03/10	4.1	54.81	11	54.21	53.90	-6.9	5,240	-0.13%
2021/03/09	2	53.10	7.3	52.98	53.40	-5.3	5,250	-0.10%
2021/03/08	0.3	54.96	1.6	54.47	53.90	-1.3	5,248	-0.03%
2021/03/05	2	54.44	1.2	53.71	54.60	0.8	5,248	0.02%
2021/03/04	4	54.53	8.6	54.78	54.10	-4.6	5,258	-0.09%
2021/03/03	22.7	54.88	12.7	54.29	54.90	10	5,271	0.19%
2021/03/02	19	54.28	20	55.04	54.00	-1	5,294	-0.02%
2021/02/26	1	55.20	7.1	55.51	55.50	-6	5,296	-0.11%
2021/02/25	7.6	56.00	4.9	56.23	56.00	2.7	5,309	0.05%
2021/02/24	6.7	56.01	28.6	56.14	55.50	-22	5,348	-0.41%
2021/02/23	16.1	57.17	22.9	57.46	57.00	-6.8	5,341	-0.13%
2021/02/22	66.4	59.86	71.9	59.30	58.80	-5.5	5,289	-0.10%
2021/02/19	26.5	57.31	31.2	56.36	57.40	-4.7	5,130	-0.09%
2021/02/18	28.1	56.49	8	55.81	56.20	20	5,046	0.40%
2021/02/17	74.7	54.92	61	53.27	55.30	13.7	4,964	0.28%
2021/02/05	14	50.25	4.4	50.58	50.30	9.6	4,860	0.20%
2021/02/04	3	50.77	0.7	51.30	50.90	2.3	4,831	0.05%
2021/02/03	5	52.00	4.4	52.25	51.40	0.6	4,841	0.01%
2021/02/02	4.3	52.47	3.9	52.82	52.70	0.4	4,888	0.01%
2021/02/01	36.3	51.25	46.6	51.24	51.00	-10.4	4,848	-0.21%
2021/01/29	42	53.60	46.3	55.96	53.00	-4.3	4,785	-0.09%
2021/01/28	32.2	56.66	42.7	56.04	55.60	-10.5	4,688	-0.22%
2021/01/27	47	56.90	17.4	56.38	56.80	29.6	4,582	0.65%
2021/01/26	27.9	56.43	23	56.50	55.30	5	4,442	0.11%
2021/01/25	36	55.48	1,240.6	55.33	55.00	-1,204.6	4,231	-28.47%	大賣/鉅額交易
2021/01/22	22.5	55.53	27.8	55.51	57.40	-5.3	4,107	-0.13%
2021/01/21	32	57.73	43.3	57.43	56.10	-11.3	3,967	-0.28%
2021/01/20	62.2	58.84	549.9	58.53	58.10	-487.7	3,767	-12.95%	大賣/鉅額交易
2021/01/19	249	60.65	1,476	60.12	59.30	-1,227	3,400	-36.09%	大買/大賣/鉅額交易
2021/01/18	1,582	57.19	1,075.9	56.96	57.20	506.1	2,591	19.53%	大買/大賣/鉅額交易
2021/01/15	3,507	52.00	2,998	52.00	52.00	509	2,213	23.00%	大買/大賣/鉅額交易
2021/01/14	2.6	47.11	2.1	47.26	47.35	0.4	2,041	0.02%
2021/01/13	6	46.62	2.2	46.90	46.55	3.8	2,016	0.19%
2021/01/12	17	46.28	15.5	47.78	46.05	1.5	1,997	0.08%
2021/01/11	10.6	47.63	3	47.27	47.70	7.6	1,964	0.39%
2021/01/08	4	46.61	6.2	47.53	46.50	-2.2	1,946	-0.11%
2021/01/07	4	48.39	5.2	48.60	47.55	-1.2	1,912	-0.06%
2021/01/06	19	47.57	40.9	47.58	47.00	-21.9	1,872	-1.17%
2021/01/05	6	49.03	10.3	49.32	48.70	-4.3	1,799	-0.24%
2021/01/04	131	50.36	121	49.19	49.40	10	1,749	0.57%	大買/大賣/
2020/12/31	38.5	49.30	52.2	48.88	49.15	-13.7	1,599	-0.86%
2020/12/30	41.2	46.85	22.8	46.36	47.20	18.4	1,403	1.31%
2020/12/29	5	45.41	3.9	45.74	45.00	1.1	1,275	0.08%
2020/12/28	61.2	46.48	46.6	46.56	45.90	14.7	1,235	1.19%
2020/12/25	7	45.27	10	45.31	46.70	-3	1,091	-0.28%
2020/12/23	2.1	41.35	0	0.00	41.35	2.1	941	0.22%
2020/12/22	2.1	41.33	0.7	42.43	41.30	1.4	948	0.15%
2020/12/21	1.1	41.72	0.6	41.74	41.75	0.5	954	0.05%
2020/12/18	0	0.00	0.5	42.51	41.95	-0.5	953	-0.06%
2020/12/16	0	0.00	2	42.68	42.50	-2	961	-0.21%
2020/12/15	1	42.10	2.1	42.77	41.85	-1.1	961	-0.11%
2020/12/14	0	0.00	7	43.00	43.05	-7	957	-0.73%
2020/12/11	0.1	42.20	2.6	42.13	42.70	-2.5	964	-0.26%
2020/12/10	1.5	43.45	1.6	43.32	43.00	-0.1	960	-0.01%
2020/12/09	1	44.50	2	44.08	44.50	-1	939	-0.11%
2020/12/08	3	43.80	0	0.00	43.80	3	918	0.33%
2020/12/07	1	43.80	0.1	43.51	43.20	0.9	896	0.10%
2020/12/04	5	43.35	2	43.25	43.30	3	892	0.34%
2020/12/03	30	43.85	0.1	44.00	43.40	29.9	891	3.35%
2020/12/02	0	0.00	4	43.16	43.35	-4	900	-0.45%
2020/12/01	1	43.30	1.5	43.01	43.25	-0.5	897	-0.05%
2020/11/30	20	43.36	0	0.00	43.00	20	896	2.23%
2020/11/27	3	43.33	16	43.08	43.15	-13	900	-1.45%
2020/11/26	7	43.56	0.3	43.34	43.15	6.7	994	0.67%
2020/11/25	2	43.35	3.1	43.16	43.45	-1.1	1,008	-0.11%
2020/11/24	4	43.24	8.1	43.47	43.25	-4.1	980	-0.42%
2020/11/23	4.1	43.60	2	43.58	43.55	2	949	0.22%
2020/11/20	4	43.00	12	42.29	42.60	-8	878	-0.91%
2020/11/18	0	0.00	1	42.20	41.70	-1	838	-0.12%
2020/11/17	0	0.00	3	41.42	41.60	-3	831	-0.36%
2020/11/16	4	41.04	3	41.60	41.00	1	844	0.12%
2020/11/13	0	0.00	0	41.75	41.40	0	848	0.00%
2020/11/12	19	41.19	19	41.04	41.20	0	848	0.00%
2020/11/11	27	41.35	18.2	41.39	41.50	8.8	845	1.04%
2020/11/10	13	42.03	3.1	42.52	41.70	9.9	818	1.21%
2020/11/09	0	39.10	2	40.35	40.25	-2	737	-0.27%
2020/11/06	0	0.00	74	38.89	38.75	-74	720	-10.27%
2020/11/05	0	0.00	2.5	38.92	38.80	-2.5	727	-0.34%
2020/10/30	10	37.60	13	37.66	37.60	-3	840	-0.36%
2020/10/28	4	38.46	16	38.40	38.40	-12	842	-1.42%
2020/10/26	4	39.15	4	39.04	39.15	0	864	0.00%
2020/10/23	0	0.00	1	39.25	39.20	-1	868	-0.12%
2020/10/22	5	38.95	5	39.05	38.95	0	880	0.00%
2020/10/21	6	39.25	26	39.02	39.25	-20	894	-2.24%
2020/10/20	6	39.10	6	39.24	39.10	0	909	0.00%
2020/10/16	1	38.80	2	38.88	38.80	-1	923	-0.11%
2020/10/15	6	38.65	7	38.60	38.65	-1	922	-0.11%
2020/10/14	0	0.00	5	38.58	38.60	-5	928	-0.54%
2020/10/13	6	38.45	7	38.36	38.45	-1	939	-0.11%
2020/10/12	9	38.79	7	38.85	38.80	2	951	0.21%
2020/10/08	7	39.37	7	39.40	39.40	0	960	0.00%
2020/10/07	1	39.70	0	0.00	39.85	1	976	0.10%
2020/10/05	6	39.22	6	39.15	39.20	0	1,012	0.00%
2020/09/29	6	39.03	6	39.03	39.00	0	1,169	0.00%
2020/09/25	4	38.61	4	39.50	38.60	0	1,232	0.00%
2020/09/23	9	40.50	24	40.49	40.50	-15	1,391	-1.08%
2020/09/22	1	41.00	2	41.00	41.05	-1	1,516	-0.07%
2020/09/21	9	42.12	10	42.18	42.15	-1	1,517	-0.07%
2020/09/18	0	0.00	15	42.10	42.20	-15	1,514	-0.99%
2020/09/17	8	41.80	8	42.04	41.80	0	1,514	0.00%
2020/09/16	11	42.09	11	42.14	42.05	0	1,518	0.00%
2020/09/15	0	0.00	2	41.45	41.90	-2	1,510	-0.13%
2020/09/11	8	40.19	6	40.60	40.10	2	1,513	0.13%
2020/09/09	3	40.52	2	41.15	41.40	1	1,557	0.06%
2020/09/07	0	0.00	7	42.38	41.70	-7	1,561	-0.45%
2020/09/04	3	40.58	0	0.00	41.05	3	1,547	0.19%
2020/09/03	0	0.00	2	41.73	41.30	-2	1,547	-0.13%
2020/09/02	0	0.00	1	42.20	41.90	-1	1,563	-0.06%
2020/09/01	2	44.25	1	44.10	42.85	1	1,551	0.06%
2020/08/31	2	42.40	2	43.03	43.60	0	1,445	0.00%
2020/08/27	0	0.00	2	41.50	41.10	-2	1,413	-0.14%
2020/08/26	1	41.05	0	0.00	40.85	1	1,415	0.07%
2020/08/21	0	0.00	4	38.85	39.70	-4	1,542	-0.26%
2020/08/20	11	38.75	5	38.97	38.10	6	1,592	0.38%
2020/08/19	0	0.00	4	40.71	40.60	-4	1,577	-0.25%
2020/08/17	0	0.00	162	40.03	40.15	-162	1,577	-10.27%	大賣/鉅額交易
2020/08/13	11	39.75	11	39.70	39.75	0	1,588	0.00%
2020/08/10	3	40.37	0	0.00	39.60	3	1,598	0.19%
2020/08/06	0	0.00	38	42.36	42.40	-38	1,575	-2.41%
2020/08/05	8	41.45	9	41.25	41.45	-1	1,529	-0.07%
2020/07/29	0	0.00	20	40.10	40.40	-20	1,558	-1.28%
2020/07/27	1	40.55	0	0.00	40.50	1	1,556	0.06%
2020/07/24	3	42.65	1	41.75	41.85	2	1,547	0.13%
2020/07/22	0	0.00	1	43.60	43.60	-1	1,538	-0.07%
2020/07/20	6	42.64	5	42.95	42.50	1	1,532	0.07%
2020/07/17	1	43.40	0	0.00	43.25	1	1,528	0.07%
2020/07/16	0	0.00	20	45.00	44.40	-20	1,527	-1.31%
2020/07/15	0	0.00	50	45.14	45.00	-50	1,530	-3.27%
2020/07/10	8	45.14	0	0.00	44.80	8	1,598	0.50%
2020/07/09	24	46.04	0	0.00	46.35	24	1,572	1.53%
2020/07/08	10	47.08	17	47.20	47.65	-7	1,532	-0.46%
2020/07/07	10	46.00	17	45.31	44.90	-7	1,417	-0.49%
2020/07/06	1	45.15	15	44.95	45.45	-14	1,390	-1.01%
2020/07/03	14	45.65	0	0.00	44.80	14	1,365	1.03%
2020/07/02	50	46.17	10	45.51	45.50	40	1,349	2.96%
2020/07/01	33	44.89	20	45.69	45.80	13	1,203	1.08%
2020/06/30	0	0.00	1	41.60	41.65	-1	1,078	-0.09%
2020/06/29	1	41.05	0	0.00	40.65	1	1,080	0.09%
2020/06/17	1	42.05	17	42.22	42.20	-16	1,125	-1.42%
2020/06/16	4	42.54	4	42.71	42.45	0	1,120	0.00%
2020/06/15	0	0.00	6	40.62	39.80	-6	1,096	-0.55%
2020/06/12	1	39.50	0	0.00	40.30	1	1,098	0.09%
2020/06/11	11	42.07	0	0.00	40.95	11	1,095	1.00%
2020/06/10	1	42.00	0	0.00	42.00	1	1,088	0.09%
2020/06/08	6	41.98	32	41.93	41.85	-26	1,092	-2.38%
2020/06/04	74	42.02	0	0.00	42.30	74	1,070	6.91%
2020/06/03	29	41.88	6	41.34	41.85	23	1,058	2.17%
2020/06/02	0	0.00	72	41.11	40.85	-72	1,047	-6.88%
2020/06/01	2	42.25	0	0.00	41.60	2	1,034	0.19%
2020/05/29	0	0.00	10	41.12	41.55	-10	1,022	-0.98%
2020/05/28	24	43.59	24	43.70	41.55	0	1,015	0.00%
2020/05/27	10	41.00	0	0.00	43.15	10	895	1.12%
2020/05/25	3	39.10	3	39.65	39.10	0	835	0.00%
2020/05/20	0	0.00	2	38.20	39.00	-2	810	-0.25%
2020/05/18	0	0.00	1	38.15	37.30	-1	793	-0.13%
2020/05/15	1	38.20	0	0.00	38.35	1	785	0.13%
2020/05/14	0	0.00	2	39.40	38.20	-2	773	-0.26%
2020/05/13	2	38.70	0	0.00	39.85	2	759	0.26%
2020/05/11	0	0.00	200	39.39	39.30	-200	743	-26.89%	大賣/鉅額交易
2020/05/08	20	39.60	0	0.00	39.00	20	726	2.75%
2020/05/06	0	0.00	6	37.91	37.90	-6	697	-0.86%
2020/05/05	0	0.00	1	37.90	37.75	-1	698	-0.14%
2020/05/04	0	0.00	9	37.82	37.95	-9	701	-1.28%
2020/04/30	2	38.40	0	0.00	38.35	2	702	0.28%
2020/04/29	4	38.15	6	38.12	38.10	-2	703	-0.28%
2020/04/28	4	37.85	0	0.00	37.75	4	711	0.56%
2020/04/23	0	0.00	3	37.20	37.05	-3	747	-0.40%
2020/04/21	1	36.40	14	36.91	36.40	-13	751	-1.73%
2020/04/17	1	37.50	0	0.00	37.50	1	727	0.14%
2020/04/16	0	0.00	1	35.50	38.00	-1	692	-0.14%
2020/04/15	0	0.00	5	34.90	34.95	-5	635	-0.79%
2020/04/14	1	33.30	0	0.00	33.95	1	630	0.16%
2020/04/13	2	33.18	10	32.96	33.10	-8	639	-1.25%
2020/04/10	0	0.00	3	32.83	33.40	-3	644	-0.47%
2020/04/09	0	0.00	10	32.15	32.60	-10	658	-1.52%
2020/04/08	5	32.62	14	32.86	33.05	-9	666	-1.35%
2020/04/07	11	31.93	1	30.70	32.20	10	697	1.43%
2020/04/06	1	30.00	0	0.00	30.00	1	742	0.13%
2020/04/01	0	0.00	2	30.38	30.30	-2	746	-0.27%
2020/03/31	1	30.20	4	30.14	30.75	-3	749	-0.40%
2020/03/30	34	29.12	24	29.18	29.10	10	758	1.32%
2020/03/27	0	0.00	13	29.95	29.75	-13	760	-1.71%
2020/03/26	0	0.00	2	28.60	29.50	-2	748	-0.27%
2020/03/25	0	0.00	204	29.13	28.70	-204	743	-27.45%	大賣/鉅額交易
2020/03/24	21	28.28	4	28.41	28.05	17	743	2.29%
2020/03/23	0	0.00	1	27.75	27.75	-1	747	-0.13%
2020/03/20	0	0.00	15	29.95	29.75	-15	776	-1.93%
2020/03/19	0	0.00	1	27.95	28.30	-1	815	-0.12%
2020/03/18	0	0.00	24	31.30	31.00	-24	801	-2.99%
2020/03/17	10	31.36	0	0.00	32.00	10	807	1.24%
2020/03/16	0	0.00	17	32.99	32.60	-17	808	-2.10%
2020/03/13	0	0.00	2	33.60	33.60	-2	799	-0.25%
2020/03/11	0	0.00	17	39.19	39.10	-17	764	-2.22%
2020/03/10	1	39.00	0	0.00	39.70	1	763	0.13%
2020/03/09	0	0.00	1	39.90	39.80	-1	772	-0.13%
2020/03/06	0	0.00	5	40.92	41.00	-5	785	-0.64%
2020/03/04	0	0.00	10	40.29	40.50	-10	850	-1.18%
2020/03/02	20	39.20	30	40.43	40.30	-10	883	-1.13%
2020/02/27	30	41.91	0	0.00	40.60	30	879	3.41%
2020/02/25	0	0.00	1	42.40	42.40	-1	876	-0.11%
2020/02/24	62	42.95	0	0.00	42.60	62	877	7.06%
2020/02/19	1	43.30	0	0.00	43.40	1	895	0.11%
2020/02/13	7	43.92	0	0.00	43.50	7	942	0.74%
2020/02/12	4	43.60	0	0.00	43.50	4	954	0.42%
2020/02/10	0	0.00	5	42.28	42.10	-5	991	-0.50%
2020/02/05	0	0.00	4	43.75	43.70	-4	1,032	-0.39%
2020/01/30	0	0.00	20	46.55	44.65	-20	1,174	-1.70%
2020/01/20	1	49.50	0	0.00	49.45	1	1,191	0.08%
2020/01/17	5	49.35	2	48.60	49.30	3	1,230	0.24%
2020/01/16	130	48.23	0	0.00	48.45	130	1,242	10.46%	大買/鉅額交易
2020/01/15	0	0.00	10	47.57	48.00	-10	1,309	-0.76%
2020/01/10	3	47.58	0	0.00	48.15	3	1,538	0.19%
2020/01/06	2	48.20	0	0.00	48.30	2	1,806	0.11%
2020/01/02	20	49.40	0	0.00	49.50	20	1,818	1.10%
2019/12/30	0	0.00	5	50.50	51.30	-5	1,827	-0.27%
2019/12/27	0	0.00	10	49.51	49.40	-10	1,814	-0.55%
2019/12/25	16	50.17	0	0.00	50.20	16	1,958	0.82%
2019/12/20	0	0.00	1	49.20	49.40	-1	2,007	-0.05%
2019/12/19	119	50.07	0	0.00	50.20	119	1,998	5.95%	大買/鉅額交易
2019/12/18	216	49.64	2	49.80	49.65	214	1,982	10.79%	大買/鉅額交易
2019/12/17	321	49.65	1	49.85	49.65	320	1,973	16.21%	大買/鉅額交易
2019/12/16	4	48.61	3	47.40	49.60	1	1,943	0.05%
2019/12/13	0	0.00	2	46.80	46.70	-2	1,897	-0.11%
2019/12/11	2	46.00	113	46.18	45.90	-111	1,887	-5.88%	大賣/鉅額交易
2019/12/10	0	0.00	88	47.00	47.20	-88	1,883	-4.67%
2019/12/09	0	0.00	14	47.14	46.90	-14	1,880	-0.74%
2019/12/06	6	46.31	41	46.29	46.70	-35	1,873	-1.87%
2019/12/05	0	0.00	21	45.78	45.85	-21	1,867	-1.12%
2019/12/04	0	0.00	40	45.48	45.35	-40	1,868	-2.14%
2019/12/02	102	46.23	3	45.95	46.25	99	1,836	5.39%	大買/
2019/11/29	2	47.85	0	0.00	47.70	2	1,801	0.11%
2019/11/27	4	49.63	25	49.52	49.70	-21	1,755	-1.20%
2019/11/26	0	0.00	1	48.35	48.40	-1	1,736	-0.06%
2019/11/25	0	0.00	14	48.00	48.00	-14	1,734	-0.81%
2019/11/21	0	0.00	0	48.25	48.25	0	1,732	0.00%
2019/11/13	4	49.08	1	48.90	49.20	3	1,690	0.18%
2019/11/08	0	0.00	4	49.28	49.00	-4	1,647	-0.24%
2019/11/06	4	50.25	8	50.95	49.90	-4	1,603	-0.25%
2019/11/05	9	50.00	0	0.00	50.00	9	1,584	0.57%
2019/11/04	1	51.90	0	0.00	50.80	1	1,566	0.06%
2019/11/01	27	51.47	0	0.00	51.30	27	1,553	1.74%
2019/10/31	561	52.12	1	51.60	51.10	560	1,542	36.30%	大買/鉅額交易
2019/10/30	144	51.44	2	51.90	52.30	142	1,468	9.67%	大買/鉅額交易
2019/10/28	312	50.86	3	50.47	50.20	309	1,382	22.34%	大買/鉅額交易
2019/10/25	300	51.41	435	50.84	50.20	-135	1,347	-10.02%	大買/大賣/鉅額交易
2019/10/23	1	51.60	11	50.69	50.70	-10	1,269	-0.79%
2019/10/22	0	0.00	3	51.53	51.80	-3	1,196	-0.25%
2019/10/21	0	0.00	1	48.60	49.00	-1	1,023	-0.10%
2019/10/18	2	48.10	0	0.00	48.20	2	992	0.20%
2019/10/16	907	48.79	29	48.27	47.10	878	886	99.03%	大買/鉅額交易
2019/10/15	1	46.60	0	0.00	46.55	1	735	0.14%
2019/10/14	147	46.82	0	0.00	46.40	147	722	20.33%	大買/鉅額交易
2019/10/09	5	46.00	38	45.43	46.00	-33	677	-4.87%
2019/10/08	3	45.85	21	45.75	45.55	-18	664	-2.71%
2019/10/04	5	46.01	9	46.23	45.90	-4	648	-0.62%
2019/10/03	26	45.83	2	46.20	46.10	24	645	3.72%
2019/10/02	901	46.05	3	45.97	45.90	898	602	149.06%	大買/鉅額交易
2019/10/01	3	44.55	0	0.00	45.20	3	506	0.59%
2019/09/27	15	43.57	0	0.00	43.20	15	464	3.23%
2019/09/26	79	42.37	0	0.00	42.65	79	416	18.95%
2019/09/25	0	0.00	4	41.43	41.45	-4	398	-1.00%
2019/09/24	30	41.79	0	0.00	41.60	30	404	7.42%
2019/09/23	45	41.86	0	0.00	41.85	45	419	10.72%
2019/09/19	40	41.20	0	0.00	41.45	40	429	9.32%
2019/09/18	10	40.75	11	40.72	40.75	-1	427	-0.23%
2019/09/12	0	0.00	1	40.95	41.10	-1	435	-0.23%
2019/09/11	0	0.00	13	40.18	40.30	-13	430	-3.02%
2019/09/06	1	40.50	0	0.00	40.40	1	437	0.23%
2019/09/04	12	40.09	0	0.00	40.10	12	433	2.77%
2019/09/03	0	0.00	1	40.00	39.85	-1	434	-0.23%
2019/08/28	0	0.00	1	39.20	39.25	-1	434	-0.23%
2019/08/26	0	0.00	35	39.56	39.45	-35	432	-8.09%
2019/08/22	0	0.00	1	40.55	40.50	-1	429	-0.23%
2019/08/21	0	0.00	4	40.54	40.55	-4	427	-0.93%
2019/08/16	0	0.00	12	39.08	39.70	-12	425	-2.82%
2019/08/14	0	0.00	2	39.73	39.30	-2	424	-0.47%
2019/08/13	0	0.00	4	39.33	39.35	-4	425	-0.94%
2019/08/12	0	0.00	1	39.60	39.30	-1	427	-0.23%
2019/08/08	0	0.00	1	39.35	39.00	-1	428	-0.23%
2019/08/07	0	0.00	12	38.79	38.75	-12	432	-2.78%
2019/08/05	0	0.00	3	39.33	39.05	-3	438	-0.68%
2019/08/01	0	0.00	1	40.80	40.45	-1	449	-0.22%
2019/07/31	0	0.00	11	40.84	40.80	-11	453	-2.43%
2019/07/26	0	0.00	1	41.90	41.90	-1	470	-0.21%
2019/07/25	0	0.00	3	41.87	42.00	-3	470	-0.64%
2019/07/24	0	0.00	14	41.89	41.85	-14	468	-2.99%
2019/07/15	1	41.35	0	0.00	41.55	1	525	0.19%
2019/07/12	0	0.00	2	41.83	41.80	-2	549	-0.36%
2019/07/10	23	42.33	0	0.00	42.25	23	707	3.25%
2019/07/09	2	42.05	0	0.00	42.05	2	697	0.29%
2019/07/04	0	0.00	150	40.42	40.25	-150	684	-21.91%	大賣/鉅額交易
2019/07/03	1	40.20	7	40.61	40.75	-6	676	-0.89%
2019/07/02	3	39.87	0	0.00	39.90	3	670	0.45%
2019/07/01	0	0.00	40	39.80	39.80	-40	665	-6.01%
2019/06/28	8	39.69	6	39.40	39.40	2	659	0.30%
2019/06/27	1	41.55	4	41.50	41.70	-3	649	-0.46%
2019/06/26	1	41.15	0	0.00	41.15	1	645	0.15%
2019/06/24	0	0.00	66	41.11	41.20	-66	650	-10.15%
2019/06/21	1	41.70	3	41.30	41.20	-2	655	-0.30%
2019/06/20	1	41.60	40	41.36	41.60	-39	673	-5.79%
2019/06/19	25	40.90	31	40.70	40.80	-6	688	-0.87%
2019/06/18	0	0.00	4	40.40	40.40	-4	731	-0.55%
2019/06/17	0	0.00	18	40.11	40.35	-18	774	-2.32%
2019/06/14	4	40.35	9	40.56	40.30	-5	782	-0.64%
2019/06/13	3	40.55	0	0.00	40.50	3	792	0.38%
2019/06/12	1	40.75	0	0.00	40.70	1	819	0.12%
2019/06/11	20	40.43	0	0.00	40.60	20	845	2.36%
2019/06/05	0	0.00	17	40.50	40.30	-17	867	-1.96%
2019/06/04	0	0.00	28	40.43	40.20	-28	876	-3.19%
2019/06/03	0	0.00	8	39.85	39.90	-8	885	-0.90%
2019/05/31	0	0.00	1	40.60	40.85	-1	896	-0.11%
2019/05/29	0	0.00	1	40.05	40.10	-1	913	-0.11%
2019/05/22	1	40.35	0	0.00	40.00	1	1,020	0.10%
2019/05/21	3	39.67	0	0.00	40.10	3	1,092	0.27%
2019/05/20	6	39.80	0	0.00	39.70	6	1,103	0.54%
2019/05/14	23	40.31	0	0.00	40.70	23	1,164	1.97%
2019/05/13	1	40.45	1	40.50	40.35	0	1,188	0.00%
2019/05/10	0	0.00	1	42.00	41.75	-1	1,197	-0.08%
2019/05/09	0	0.00	4	42.75	41.85	-4	1,200	-0.33%
2019/05/08	6	43.43	0	0.00	43.35	6	1,193	0.50%
2019/05/07	0	0.00	2	43.95	44.10	-2	1,204	-0.17%
2019/05/06	1	44.55	9	44.52	44.35	-8	1,203	-0.66%
2019/05/03	1	45.55	1	45.40	45.70	0	1,199	0.00%
2019/05/02	0	0.00	6	45.58	45.60	-6	1,197	-0.50%
2019/04/30	0	0.00	2	45.00	45.75	-2	1,206	-0.17%
2019/04/29	1	45.70	0	0.00	44.95	1	1,240	0.08%
2019/04/26	2	46.33	6	46.00	46.00	-4	1,288	-0.31%
2019/04/25	0	0.00	6	46.93	46.70	-6	1,295	-0.46%
2019/04/24	0	0.00	5	46.69	46.60	-5	1,320	-0.38%
2019/04/22	0	0.00	2	48.65	48.00	-2	1,391	-0.14%
2019/04/19	2	47.05	2	48.00	47.95	0	1,411	0.00%
2019/04/17	11	48.74	1	49.35	47.90	10	1,381	0.72%
2019/04/16	0	0.00	17	47.04	47.50	-17	1,295	-1.31%
2019/04/12	4	44.95	2	45.03	44.85	2	1,213	0.16%
2019/04/11	27	45.38	3	45.47	45.20	24	1,215	1.97%
2019/04/10	11	45.60	3	45.60	45.55	8	1,227	0.65%
2019/04/08	2	44.30	0	0.00	44.50	2	1,218	0.16%
2019/04/03	3	44.35	0	0.00	44.30	3	1,241	0.24%
2019/04/01	23	44.10	1	43.60	43.60	22	1,283	1.71%
2019/03/29	0	0.00	10	44.01	43.85	-10	1,277	-0.78%
2019/03/28	0	0.00	1	44.25	44.20	-1	1,272	-0.08%
2019/03/27	0	0.00	1	44.60	44.80	-1	1,263	-0.08%
2019/03/25	300	44.66	0	0.00	44.90	300	1,257	23.86%	大買/鉅額交易
2019/03/22	0	0.00	2	46.50	45.30	-2	1,275	-0.16%
2019/03/21	12	46.77	1	46.50	46.50	11	1,259	0.87%
2019/03/20	2	46.25	0	0.00	46.20	2	1,219	0.16%
2019/03/15	0	0.00	8	45.80	45.35	-8	1,170	-0.68%
2019/03/14	11	45.82	2	45.95	45.75	9	1,150	0.78%
2019/03/13	2	45.10	1	45.05	45.10	1	1,142	0.09%
2019/03/08	166	44.82	1	44.60	45.30	165	1,178	14.00%	大買/鉅額交易
2019/03/06	2	45.53	9	45.28	45.35	-7	1,261	-0.55%
2019/03/05	0	0.00	10	44.48	44.45	-10	1,315	-0.76%
2019/03/04	1	44.60	1	44.45	44.55	0	1,344	0.00%
2019/02/21	2	46.78	338	46.69	46.60	-336	1,333	-25.19%	大賣/鉅額交易
2019/02/20	9	46.50	7	46.31	46.40	2	1,302	0.15%
2019/02/18	6	44.83	0	0.00	44.75	6	1,234	0.49%
2019/02/15	1	45.10	1	46.10	45.15	0	1,222	0.00%
2019/02/14	1	45.65	0	0.00	45.80	1	1,214	0.08%
2019/02/13	1	47.15	1	46.75	46.20	0	1,206	0.00%
2019/02/12	135	46.22	0	0.00	46.50	135	1,167	11.56%	大買/鉅額交易
2019/02/11	20	45.45	0	0.00	45.70	20	1,142	1.75%
2019/01/30	65	44.59	0	0.00	44.30	65	1,127	5.76%
2019/01/29	0	0.00	5	44.15	44.05	-5	1,120	-0.45%
2019/01/28	0	0.00	5	44.70	44.50	-5	1,117	-0.45%
2019/01/25	16	44.43	0	0.00	44.90	16	1,104	1.45%
2019/01/24	2	44.75	0	0.00	44.30	2	1,098	0.18%
2019/01/23	0	0.00	1	44.65	44.85	-1	1,097	-0.09%
2019/01/22	0	0.00	2	45.33	44.60	-2	1,096	-0.18%
2019/01/21	3	46.17	1	45.80	46.05	2	1,090	0.18%
2019/01/18	5	46.37	4	46.20	46.65	1	1,079	0.09%
2019/01/17	4	45.15	5	44.60	45.10	-1	1,031	-0.10%
2019/01/16	5	45.20	5	44.95	44.95	0	1,020	0.00%
2019/01/15	2	45.38	5	45.52	45.85	-3	991	-0.30%
2019/01/14	9	44.37	11	43.55	45.40	-2	953	-0.21%
2019/01/11	4	44.23	187	43.67	43.25	-183	904	-20.23%	大賣/鉅額交易
2019/01/10	2	42.73	8	42.56	43.10	-6	865	-0.69%
2019/01/09	1	42.30	0	0.00	42.45	1	856	0.12%
2019/01/08	2	42.18	0	0.00	42.15	2	853	0.23%
2019/01/07	1	41.70	0	0.00	41.45	1	852	0.12%
2019/01/04	1	41.80	5	40.70	40.65	-4	854	-0.47%
2019/01/03	4	42.86	2	42.60	42.25	2	866	0.23%
2019/01/02	7	44.04	3	43.50	43.00	4	864	0.46%
2018/12/28	0	0.00	1	43.20	43.25	-1	842	-0.12%
2018/12/27	0	0.00	3	43.50	43.10	-3	852	-0.35%
2018/12/26	4	44.45	1	43.70	42.85	3	846	0.35%
2018/12/25	4	43.01	4	42.68	43.30	0	824	0.00%
2018/12/20	1	42.15	6	41.63	41.50	-5	845	-0.59%
2018/12/18	1	42.90	0	0.00	43.15	1	841	0.12%
2018/12/17	0	0.00	3	43.85	43.95	-3	838	-0.36%
2018/12/13	1	43.70	0	0.00	44.00	1	791	0.13%
2018/12/11	1	42.50	0	0.00	42.60	1	773	0.13%
2018/12/07	8	42.26	0	0.00	42.45	8	777	1.03%
2018/12/06	1	42.00	5	41.86	42.00	-4	772	-0.52%
2018/12/05	0	0.00	5	44.21	44.80	-5	757	-0.66%
2018/12/04	10	45.87	9	47.00	45.65	1	748	0.13%
2018/12/03	629	46.82	9	46.69	47.15	620	739	83.86%	大買/鉅額交易
2018/11/30	22	44.38	41	44.93	44.95	-19	709	-2.68%
2018/11/29	12	44.95	15	44.79	44.40	-3	663	-0.45%
2018/11/28	6	43.39	6	43.84	43.70	0	613	0.00%
2018/11/27	19	40.75	2	41.00	41.55	17	551	3.08%
2018/11/23	0	0.00	4	38.30	38.00	-4	512	-0.78%
2018/11/22	2	39.95	11	39.10	38.65	-9	504	-1.78%
2018/11/19	2	41.20	12	41.30	42.10	-10	467	-2.14%
2018/11/14	0	0.00	3	39.23	39.30	-3	441	-0.68%
2018/11/08	12	40.36	0	0.00	40.00	12	456	2.63%
2018/10/26	1	39.80	40	39.69	37.65	-39	622	-6.27%
2018/10/25	3	37.95	0	0.00	38.55	3	597	0.50%
2018/10/24	0	0.00	10	38.53	38.30	-10	587	-1.70%
2018/10/16	1	39.85	0	0.00	39.65	1	575	0.17%
2018/10/12	0	0.00	14	38.99	39.55	-14	573	-2.44%
2018/10/08	0	0.00	4	43.85	43.85	-4	546	-0.73%
2018/10/05	0	0.00	16	45.56	44.10	-16	545	-2.93%
2018/10/04	0	0.00	26	47.99	47.40	-26	532	-4.89%
2018/10/02	2	50.10	43	50.82	50.00	-41	519	-7.88%
2018/09/28	2	46.65	1	45.90	47.15	1	471	0.21%
2018/09/27	2	46.10	1	45.55	45.65	1	458	0.22%
2018/09/25	0	0.00	100	45.53	45.40	-100	454	-21.99%
2018/09/18	0	0.00	1	45.00	45.00	-1	479	-0.21%
2018/09/17	1	45.50	1	45.55	45.75	0	482	0.00%
2018/09/14	3	44.07	12	43.89	45.30	-9	484	-1.86%
2018/09/04	19	48.69	0	0.00	49.00	19	475	4.00%
2018/09/03	35	48.93	184	48.61	49.00	-149	488	-30.53%	大賣/鉅額交易
2018/08/31	31	48.82	0	0.00	49.25	31	486	6.38%
2018/08/30	5	49.05	0	0.00	49.25	5	491	1.02%
2018/08/23	2	48.90	2	48.45	48.70	0	523	0.00%
2018/08/22	0	0.00	1	48.70	48.70	-1	525	-0.19%
2018/08/21	6	48.73	0	0.00	48.70	6	525	1.14%
2018/08/20	8	49.03	0	0.00	48.70	8	528	1.51%
2018/08/14	0	0.00	30	48.69	49.25	-30	511	-5.87%
2018/08/13	0	0.00	20	48.28	48.95	-20	510	-3.92%
2018/08/10	0	0.00	1	51.70	51.50	-1	501	-0.20%
2018/08/08	0	0.00	1	54.30	53.70	-1	497	-0.20%
2018/08/07	0	0.00	3	53.47	53.00	-3	471	-0.64%
2018/08/06	1	51.80	1	53.00	53.60	0	457	0.00%
2018/08/03	4	51.75	0	0.00	52.00	4	416	0.96%
2018/08/02	0	0.00	1	48.30	48.45	-1	363	-0.28%
2018/07/24	1	47.55	0	0.00	47.55	1	364	0.27%
2018/07/23	0	0.00	20	47.04	47.30	-20	369	-5.41%
2018/07/18	1	48.95	0	0.00	48.80	1	388	0.26%
2018/07/11	5	48.00	0	0.00	47.75	5	426	1.17%
2018/07/06	2	48.15	2	47.65	47.90	0	471	0.00%
2018/07/05	2	49.43	0	0.00	49.00	2	503	0.40%
2018/07/03	5	50.50	0	0.00	50.00	5	514	0.97%
2018/06/29	0	0.00	3	51.63	51.70	-3	509	-0.59%
2018/06/26	0	0.00	3	52.00	52.00	-3	492	-0.61%
2018/06/19	0	0.00	2	54.90	54.90	-2	518	-0.39%
2018/06/15	1	55.60	0	0.00	55.20	1	522	0.19%
2018/06/11	7	53.59	2	53.70	53.50	5	526	0.95%
2018/06/08	2	55.40	0	0.00	55.70	2	517	0.39%
2018/06/07	12	55.60	0	0.00	55.50	12	519	2.31%
2018/06/06	0	0.00	9	54.80	55.20	-9	515	-1.75%
2018/06/05	1	56.80	0	0.00	55.90	1	508	0.20%
2018/06/04	2	56.10	1	55.90	55.80	1	509	0.20%
2018/06/01	120	55.94	0	0.00	55.80	120	509	23.56%	大買/鉅額交易
2018/05/31	3	55.20	0	0.00	55.80	3	509	0.59%
2018/05/30	150	56.17	0	0.00	56.30	150	506	29.60%	大買/鉅額交易
2018/05/28	10	54.32	2	54.30	54.30	8	517	1.55%
2018/05/15	0	0.00	0	53.40	53.60	0	673	0.00%
2018/05/11	0	0.00	6	52.85	52.50	-6	725	-0.83%
2018/05/10	0	0.00	23	52.12	52.20	-23	738	-3.11%
2018/05/04	26	51.05	0	0.00	51.40	26	770	3.38%
2018/05/03	0	0.00	2	50.75	50.80	-2	783	-0.26%
2018/04/30	0	0.00	20	50.67	51.00	-20	794	-2.52%
2018/04/27	0	0.00	3	50.00	50.50	-3	801	-0.37%
2018/04/25	5	51.04	0	0.00	51.20	5	812	0.62%
2018/04/24	2	51.50	113	51.67	51.60	-111	820	-13.53%	大賣/鉅額交易
2018/04/23	1	55.10	0	0.00	53.80	1	831	0.12%
2018/04/19	1	55.70	1	56.00	55.80	0	827	0.00%
2018/04/18	201	56.52	1	56.40	56.10	200	824	24.24%	大買/鉅額交易
2018/04/17	20	57.25	0	0.00	57.00	20	819	2.44%
2018/04/16	0	0.00	8	58.23	57.00	-8	827	-0.97%
2018/04/13	98	56.97	1	57.70	57.70	97	822	11.79%
2018/04/12	96	57.26	1	56.50	56.70	95	825	11.51%
2018/04/11	29	57.24	1	57.00	56.80	28	837	3.35%
2018/03/31	10	53.30	0	0.00	53.00	10	832	1.20%
2018/03/23	2	53.70	0	0.00	53.70	2	849	0.24%
2018/03/22	20	55.86	10	55.80	55.50	10	848	1.18%
2018/03/21	1	56.50	13	56.55	56.50	-12	849	-1.41%
2018/03/20	0	0.00	13	56.35	56.30	-13	855	-1.52%
2018/03/19	1	56.80	12	56.53	56.50	-11	890	-1.24%
2018/03/16	57	55.72	0	0.00	55.60	57	908	6.27%
2018/03/15	6	56.00	19	56.08	56.10	-13	957	-1.36%
2018/03/14	10	56.75	12	56.66	56.50	-2	972	-0.21%
2018/03/13	0	0.00	12	56.60	56.50	-12	1,000	-1.20%
2018/03/12	1	56.20	12	56.48	56.20	-11	1,013	-1.09%
2018/03/09	3	55.50	12	55.52	55.60	-9	1,037	-0.87%
2018/03/08	85	55.70	0	0.00	55.40	85	1,089	7.80%
2018/03/07	50	55.42	1	55.50	55.60	49	1,135	4.32%
2018/03/02	1	55.40	0	0.00	55.50	1	1,236	0.08%
2018/02/23	1	55.30	0	0.00	54.50	1	1,284	0.08%
2018/02/22	16	52.23	0	0.00	53.40	16	1,313	1.22%
2018/02/21	0	0.00	39	51.74	52.20	-39	1,316	-2.96%
2018/02/12	0	0.00	13	49.65	50.30	-13	1,319	-0.99%
2018/02/09	2	48.80	170	48.73	48.80	-168	1,322	-12.70%	大賣/鉅額交易
2018/02/08	4	51.70	60	51.63	51.60	-56	1,317	-4.25%
2018/02/07	0	0.00	10	51.81	51.60	-10	1,324	-0.76%
2018/02/06	7	51.13	486	51.28	50.70	-479	1,330	-36.00%	大賣/鉅額交易
2018/02/05	2	55.45	15	55.49	55.90	-13	1,310	-0.99%
2018/02/02	17	57.50	92	57.31	57.00	-75	1,332	-5.63%
2018/02/01	1	58.50	38	58.46	58.20	-37	1,351	-2.74%
2018/01/31	2	58.00	10	57.80	58.10	-8	1,378	-0.58%
2018/01/30	3	59.53	0	0.00	59.10	3	1,396	0.21%
2018/01/29	1	59.50	0	0.00	59.50	1	1,420	0.07%
2018/01/26	3	60.00	3	60.53	60.00	0	1,464	0.00%
2018/01/25	22	60.88	0	0.00	60.70	22	1,474	1.49%
2018/01/22	6	62.20	3	62.00	62.40	3	1,590	0.19%
2018/01/19	3	60.90	95	60.99	61.00	-92	1,658	-5.55%
2018/01/18	1	61.80	0	0.00	61.50	1	1,683	0.06%
2018/01/17	1	61.60	0	0.00	61.50	1	1,764	0.06%
2018/01/12	1	62.50	0	0.00	62.10	1	2,462	0.04%
2018/01/10	4	61.45	3	61.60	61.00	1	2,655	0.04%
2018/01/09	1	63.70	1	62.80	62.80	0	2,656	0.00%
2018/01/08	2	65.45	20	64.01	63.90	-18	2,675	-0.67%
2018/01/05	8	66.51	3	66.60	66.30	5	2,680	0.19%
2018/01/04	1	64.80	1	65.50	65.70	0	2,675	0.00%
2018/01/03	80	64.84	1	65.00	64.50	79	2,682	2.94%
2018/01/02	75	64.44	21	64.27	64.50	54	2,695	2.00%