信昌電 (6173)-元大券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.85
漲跌
▲0.15
漲幅
+0.34%
成交量
251張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:35(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

信昌電 (6173)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	10	43.64	10	43.87	43.85	0	645	0.00%
2024/04/17	7	43.79	40	43.76	43.70	-33	645	-5.11%
2024/04/16	9	44.23	23.3	44.04	43.40	-14.3	645	-2.21%
2024/04/15	4	45.45	2	45.30	45.30	2	642	0.31%
2024/04/12	21	46.25	5	46.09	46.05	16	649	2.46%
2024/04/11	2	46.00	3	45.97	45.95	-1	649	-0.16%
2024/04/10	4	47.20	4	46.60	46.60	0	650	0.00%
2024/04/09	10	47.40	5	47.36	47.10	5	653	0.76%
2024/04/08	51	47.70	40	47.83	47.20	11	648	1.70%
2024/04/03	8	46.88	6.1	46.74	46.65	1.9	628	0.30%
2024/04/02	36	47.36	29	47.51	47.30	7	628	1.11%
2024/04/01	85	47.07	63.5	47.22	47.75	21.5	612	3.52%
2024/03/29	28	46.33	31	46.12	45.40	-3	559	-0.54%
2024/03/28	16	45.63	16	45.77	45.30	0	549	0.00%
2024/03/26	7	45.14	7	44.81	44.85	0	548	0.00%
2024/03/25	7	45.31	6	45.43	45.50	1	549	0.18%
2024/03/22	0	0.00	3	44.85	44.90	-3	572	-0.52%
2024/03/21	1	45.10	4.1	45.20	45.10	-3.1	581	-0.53%
2024/03/20	6	45.33	9.1	45.21	45.10	-3.1	610	-0.51%
2024/03/19	16	44.92	35	44.85	44.80	-19	640	-2.97%
2024/03/18	26	44.37	3.1	44.47	44.65	22.9	646	3.55%
2024/03/15	2	44.15	6.6	44.36	44.15	-4.6	655	-0.70%
2024/03/14	12	44.70	16.3	44.82	44.65	-4.3	669	-0.63%
2024/03/13	8	44.83	3.2	45.01	44.45	4.8	676	0.70%
2024/03/12	4	45.39	13	45.37	45.30	-9	702	-1.28%
2024/03/11	20	44.86	30	44.85	44.80	-10	716	-1.40%
2024/03/08	31	44.77	19.1	44.97	44.65	11.9	736	1.62%
2024/03/07	19	45.61	9	45.52	45.40	10	765	1.31%
2024/03/06	15	46.67	21	46.74	46.50	-6	790	-0.76%
2024/03/05	16	45.97	11.1	46.15	46.10	4.9	871	0.56%
2024/03/04	13	46.17	54	46.02	46.00	-41	1,126	-3.64%
2024/03/01	11	46.74	13	46.80	46.50	-2	1,243	-0.16%
2024/02/29	27	46.74	26	46.78	46.70	1	1,283	0.08%
2024/02/27	7	45.65	7.1	45.35	45.35	-0.1	1,365	-0.01%
2024/02/26	1	45.75	1.2	45.66	45.70	-0.2	1,368	-0.01%
2024/02/23	5	45.95	2.3	45.86	45.70	2.7	1,373	0.20%
2024/02/22	4	46.33	2	46.33	46.60	2	1,372	0.15%
2024/02/21	6	46.52	8	46.42	46.30	-2	1,374	-0.15%
2024/02/20	4	46.45	4	46.96	46.40	0	1,375	0.00%
2024/02/19	3	46.62	3	46.70	46.80	0	1,370	0.00%
2024/02/16	5	46.13	3	46.12	46.50	2	1,371	0.15%
2024/02/15	8	45.42	8	45.58	45.75	0	1,375	0.00%
2024/02/05	30	44.77	12	44.81	44.60	18	1,376	1.31%
2024/02/02	9	45.42	6	45.44	45.30	3	1,379	0.22%
2024/02/01	7	45.63	5	45.73	45.50	2	1,389	0.14%
2024/01/31	2	46.00	2.1	45.98	45.60	-0.1	1,407	-0.01%
2024/01/30	11	46.52	6	46.43	46.05	5	1,435	0.35%
2024/01/29	1	45.90	7	45.86	46.15	-6	1,459	-0.41%
2024/01/26	5	46.27	5	45.80	45.70	0	1,504	0.00%
2024/01/25	2	47.25	2	46.50	46.50	0	1,555	0.00%
2024/01/24	14	47.70	22	47.62	47.10	-8	1,626	-0.49%
2024/01/23	3	47.43	5	47.26	47.30	-2	1,617	-0.12%
2024/01/22	10	46.78	5	46.83	46.45	5	1,610	0.31%
2024/01/19	27	47.33	17.1	47.27	46.85	9.9	1,606	0.61%
2024/01/18	58	46.61	57.9	46.75	47.60	0.1	1,585	0.01%
2024/01/17	112	47.51	67	47.56	46.50	45	1,555	2.89%	大買/
2024/01/16	2	45.93	5.1	45.87	45.80	-3.1	1,519	-0.21%
2024/01/15	8	46.56	9	46.69	46.70	-1	1,518	-0.07%
2024/01/12	4	45.41	2	45.50	45.35	2	1,517	0.13%
2024/01/11	3	45.62	3	45.58	45.80	0	1,517	0.00%
2024/01/09	7	46.00	9	45.94	45.85	-2	1,522	-0.13%
2024/01/08	5	47.04	3.6	46.34	46.25	1.4	1,517	0.09%
2024/01/05	5	47.16	1	46.86	46.75	4	1,508	0.26%
2024/01/04	5	47.13	5	47.84	46.90	0	1,513	0.00%
2024/01/03	11	47.68	11.4	47.75	47.60	-0.4	1,511	-0.03%
2024/01/02	1	48.80	3	48.62	48.60	-2	1,503	-0.14%
2023/12/29	4	48.93	2	49.00	48.75	2	1,502	0.13%
2023/12/28	6	49.20	2.3	49.51	49.20	3.7	1,501	0.25%
2023/12/27	4	49.26	4	49.54	49.05	0	1,500	0.00%
2023/12/26	4	48.80	3	48.98	48.95	1	1,500	0.07%
2023/12/25	7	48.76	4	48.94	48.65	3	1,499	0.20%
2023/12/22	4	49.26	4	49.24	48.90	0	1,501	0.00%
2023/12/21	7	49.40	6	49.39	49.30	1	1,499	0.07%
2023/12/20	4	49.65	4	49.54	49.45	0	1,499	0.00%
2023/12/19	24	49.44	25.1	49.57	49.45	-1.1	1,497	-0.07%
2023/12/18	24	50.90	24	50.95	50.60	0	1,478	0.00%
2023/12/15	53	52.26	53.6	52.26	52.00	-0.6	1,487	-0.04%
2023/12/14	39	52.29	39	52.51	52.60	0	1,471	0.00%
2023/12/13	6	50.95	6	51.17	50.80	0	1,446	0.00%
2023/12/12	16	51.34	14	51.26	50.80	2	1,445	0.14%
2023/12/11	30	52.24	31	52.50	51.80	-1	1,438	-0.07%
2023/12/08	21	51.59	21	51.55	51.70	0	1,428	0.00%
2023/12/07	74	53.14	76	53.24	51.90	-2	1,423	-0.14%
2023/12/06	16	52.04	15	51.91	51.90	1	1,407	0.07%
2023/12/05	46	52.24	74	52.18	52.10	-28	1,405	-1.99%
2023/12/04	60	54.12	66	54.05	53.00	-6	1,415	-0.42%
2023/12/01	55	54.27	61	54.23	54.60	-6	1,404	-0.43%
2023/11/30	170	54.55	188	54.75	54.50	-18	1,446	-1.24%	大買/大賣/
2023/11/29	1,006	55.04	1,107	55.07	54.80	-101	1,577	-6.41%	大買/大賣/鉅額交易
2023/11/28	234	51.36	133.4	51.33	52.50	100.6	1,449	6.94%	大買/大賣/
2023/11/27	41	49.32	54	49.22	49.00	-13	1,337	-0.97%
2023/11/24	115	49.37	147	49.45	48.55	-32	1,305	-2.45%	大買/大賣/
2023/11/23	12	47.06	12	47.05	46.90	0	1,220	0.00%
2023/11/22	2	46.70	3	47.03	47.15	-1	1,265	-0.08%
2023/11/21	13	46.74	3	46.74	46.70	10	1,290	0.77%
2023/11/20	16	46.13	2.1	46.25	46.10	13.9	1,291	1.07%
2023/11/17	39	45.88	5	45.91	46.05	34	1,293	2.63%
2023/11/16	14	45.79	2	45.85	45.75	12	1,299	0.92%
2023/11/15	3	45.63	63	45.62	45.60	-60	1,304	-4.60%
2023/11/14	7	45.24	5	45.59	45.35	2	1,317	0.15%
2023/11/13	9	45.89	1	46.35	45.75	8	1,326	0.60%
2023/11/10	18	46.49	2	46.63	46.35	16	1,326	1.21%
2023/11/09	12	47.41	8	47.52	47.30	4	1,330	0.30%
2023/11/08	22	48.75	20	48.81	48.30	2	1,325	0.15%
2023/11/07	62	48.62	54	48.86	48.05	8	1,311	0.61%
2023/11/06	18	48.31	23	48.26	48.40	-5	1,283	-0.39%
2023/11/03	79	48.07	46	48.01	48.10	33	1,258	2.62%
2023/11/02	77	46.95	78	47.13	46.85	-1	1,214	-0.08%
2023/11/01	106	46.94	100.2	47.10	45.75	5.8	1,159	0.50%	大買/
2023/10/30	2	45.33	2	45.45	45.00	0	1,085	0.00%
2023/10/27	1	44.95	1	45.10	44.95	0	1,083	0.00%
2023/10/26	3	44.62	5.3	44.56	44.20	-2.3	1,088	-0.21%
2023/10/25	3	45.75	3	45.92	45.35	0	1,090	0.00%
2023/10/24	2	45.30	5	44.91	45.65	-3	1,089	-0.28%
2023/10/23	1	44.10	4	43.98	43.90	-3	1,088	-0.28%
2023/10/20	5	43.54	6.9	43.29	43.50	-1.9	1,092	-0.17%
2023/10/19	16	44.03	3	43.95	44.25	13	1,099	1.18%
2023/10/18	2	43.58	86.5	43.74	43.60	-84.5	1,101	-7.67%
2023/10/17	1	45.55	4.3	45.19	44.70	-3.3	1,102	-0.30%
2023/10/16	1	45.00	4	45.03	45.00	-3	1,114	-0.27%
2023/10/13	5	45.11	7	45.21	45.05	-2	1,124	-0.18%
2023/10/12	5	45.08	8	45.37	45.50	-3	1,132	-0.26%
2023/10/11	4	44.15	5	44.18	44.00	-1	1,129	-0.09%
2023/10/06	0	0.00	5	44.79	44.60	-5	1,134	-0.44%
2023/10/05	5	45.22	10.1	45.02	44.85	-5.1	1,140	-0.44%
2023/10/04	3	44.42	3	44.55	45.00	0	1,142	0.00%
2023/10/03	32	45.86	4	46.11	45.65	28	1,147	2.44%
2023/10/02	35	46.06	2	46.15	46.30	33	1,151	2.86%
2023/09/28	29	45.62	0	0.00	45.75	29	1,156	2.51%
2023/09/27	16	45.33	2	45.55	45.55	14	1,186	1.18%
2023/09/26	18	46.13	6	46.21	45.55	12	1,188	1.01%
2023/09/25	0	0.00	2	46.23	46.05	-2	1,186	-0.17%
2023/09/22	14	46.07	7	45.88	46.45	7	1,185	0.59%
2023/09/21	20	45.62	10.8	45.74	45.60	9.2	1,187	0.77%
2023/09/20	11	47.72	251.7	46.84	46.65	-240.7	1,178	-20.42%	大賣/鉅額交易
2023/09/19	16	49.13	31.4	49.43	48.50	-15.4	1,160	-1.33%
2023/09/18	3	49.87	6	49.84	50.10	-3	1,146	-0.26%
2023/09/15	2	49.33	2	49.35	49.15	0	1,141	0.00%
2023/09/14	11	49.26	5	49.04	49.35	6	1,138	0.53%
2023/09/13	14	48.83	2	48.95	48.70	12	1,137	1.06%
2023/09/12	23	48.72	5	48.75	48.70	18	1,173	1.53%
2023/09/11	26	48.93	13	48.96	48.10	13	1,207	1.08%
2023/09/08	15	49.77	6	50.04	49.75	9	1,202	0.75%
2023/09/07	87	51.41	27	51.34	50.20	60	1,190	5.04%
2023/09/06	121	51.16	37	51.14	51.10	84	1,165	7.21%	大買/
2023/09/05	132	52.22	111	52.52	52.10	21	1,139	1.84%	大買/大賣/
2023/09/04	550	53.19	498	53.66	51.80	52	1,068	4.86%	大買/大賣/
2023/09/01	120	50.54	121	50.66	51.10	-1	852	-0.12%	大買/大賣/
2023/08/31	10	46.96	6	46.82	47.25	4	722	0.55%
2023/08/30	8	46.74	20	46.77	46.50	-12	726	-1.65%
2023/08/29	14	46.04	12	46.31	46.15	2	732	0.27%
2023/08/28	101	46.24	81	46.24	45.55	20	721	2.77%	大買/
2023/08/25	42	45.67	34	46.04	45.05	8	673	1.19%
2023/08/24	2	43.85	2	44.30	43.75	0	644	0.00%
2023/08/23	3	44.27	13	44.23	44.30	-10	644	-1.55%
2023/08/22	7	43.85	4	43.93	43.80	3	642	0.47%
2023/08/21	5	43.36	6	43.40	43.60	-1	635	-0.16%
2023/08/18	18	44.10	11	44.18	43.85	7	634	1.10%
2023/08/17	27	43.19	11	43.61	43.70	16	623	2.57%
2023/08/16	4	42.88	35	42.74	42.75	-31	614	-5.04%
2023/08/15	4	42.20	19	42.54	42.25	-15	621	-2.41%
2023/08/14	4	41.71	4	41.73	41.40	0	626	0.00%
2023/08/09	3	40.87	1	40.80	40.80	2	634	0.32%
2023/08/07	1	40.10	3	40.63	40.70	-2	653	-0.31%
2023/08/02	3	39.88	1	39.90	39.90	2	703	0.28%
2023/07/31	3	40.97	3	40.88	40.50	0	855	0.00%
2023/07/28	0	0.00	2	41.05	40.80	-2	849	-0.24%
2023/07/27	2	39.85	2	40.15	40.25	0	846	0.00%
2023/07/26	10	39.85	6	39.66	39.60	4	843	0.47%
2023/07/25	8	40.30	2	40.18	40.20	6	837	0.72%
2023/07/24	14	40.11	12	40.17	39.90	2	833	0.24%
2023/07/21	0	0.00	1	41.30	41.30	-1	823	-0.12%
2023/07/20	4	41.79	1	41.90	41.90	3	823	0.36%
2023/07/19	4	42.99	7	42.45	42.20	-3	819	-0.37%
2023/07/18	11	44.23	6	44.38	43.75	5	809	0.62%
2023/07/17	29	44.43	6	44.51	44.50	23	799	2.88%
2023/07/13	5	43.93	3	43.85	43.15	2	790	0.25%
2023/07/12	3	44.28	3	43.88	43.60	0	782	0.00%
2023/07/10	5	44.77	14	44.51	44.20	-9	803	-1.12%
2023/07/07	5	43.80	15	44.00	44.30	-10	813	-1.23%
2023/07/06	2	44.00	2	44.08	44.25	0	810	0.00%
2023/07/05	12	44.30	12	44.53	44.30	0	823	0.00%
2023/07/04	3	43.93	3	43.60	43.85	0	793	0.00%
2023/06/30	1	43.20	1	43.20	43.20	0	791	0.00%
2023/06/29	2	43.20	2	43.40	43.40	0	790	0.00%
2023/06/28	1	42.55	1	42.45	42.40	0	783	0.00%
2023/06/27	5	42.50	3	42.43	42.50	2	785	0.25%
2023/06/26	1	43.10	0	0.00	42.95	1	783	0.13%
2023/06/21	0	0.00	12	43.48	43.50	-12	784	-1.53%
2023/06/19	0	0.00	12	43.47	43.50	-12	775	-1.55%
2023/06/16	40	44.51	29	44.95	43.95	11	773	1.42%
2023/06/15	4	43.60	2	44.53	44.85	2	731	0.27%
2023/06/12	1	42.10	1	41.55	41.55	0	685	0.00%
2023/06/08	0	0.00	2	42.08	42.15	-2	683	-0.29%
2023/06/07	4	42.85	0	0.00	43.25	4	694	0.58%
2023/06/06	4	43.15	2	43.05	42.90	2	693	0.29%
2023/06/05	5	44.32	5	44.35	44.00	0	692	0.00%
2023/06/02	3	43.90	4	43.85	44.00	-1	679	-0.15%
2023/05/31	3	43.00	3	42.93	42.80	0	678	0.00%
2023/05/29	5	42.95	3	43.00	43.30	2	677	0.30%
2023/05/26	0	0.00	2	42.60	42.50	-2	686	-0.29%
2023/05/25	1	43.30	1	43.05	42.90	0	692	0.00%
2023/05/24	3	43.40	3	43.23	43.20	0	696	0.00%
2023/05/23	1	43.05	1	43.35	43.05	0	703	0.00%
2023/05/22	0	0.00	2	43.10	43.20	-2	718	-0.28%
2023/05/18	16	42.58	1	42.75	42.70	15	808	1.86%
2023/05/17	3	41.80	9	42.11	42.05	-6	795	-0.75%
2023/05/16	1	42.10	1	41.35	42.00	0	797	0.00%
2023/05/15	2	40.80	0	0.00	40.60	2	787	0.25%
2023/05/12	3	41.42	1	41.70	41.60	2	786	0.25%
2023/05/11	6	41.49	6	41.72	41.10	0	780	0.00%
2023/05/10	4	42.90	4	42.68	42.60	0	767	0.00%
2023/05/09	15	43.02	34	43.35	42.45	-19	755	-2.52%
2023/05/08	9	43.94	57	43.78	43.50	-48	725	-6.62%
2023/05/05	1	42.00	0	0.00	42.00	1	618	0.16%
2023/05/03	0	0.00	50	38.04	38.10	-50	634	-7.88%
2023/05/02	2	38.70	0	0.00	38.70	2	640	0.31%
2023/04/27	0	0.00	2	38.45	38.45	-2	642	-0.31%
2023/04/26	1	37.85	2	38.18	38.20	-1	641	-0.16%
2023/04/21	0	0.00	74	39.27	39.05	-74	636	-11.62%
2023/04/20	0	0.00	2	40.20	40.05	-2	630	-0.32%
2023/04/18	2	41.20	0	0.00	41.15	2	628	0.32%
2023/04/14	4	41.68	6	41.92	41.65	-2	622	-0.32%
2023/04/13	75	41.95	9	42.03	41.25	66	614	10.75%
2023/04/12	8	41.81	1	41.85	41.85	7	589	1.19%
2023/04/10	10	40.99	10	41.32	40.35	0	567	0.00%
2023/04/07	1	39.55	5	39.48	39.55	-4	543	-0.74%
2023/04/06	1	39.20	0	0.00	39.20	1	541	0.18%
2023/03/31	0	40.00	0	0.00	39.45	0	540	0.00%
2023/03/28	4	39.25	23	38.44	38.35	-19	545	-3.48%
2023/03/24	1	39.45	9	39.55	39.55	-8	544	-1.47%
2023/03/22	2	39.55	2	39.60	39.55	0	547	0.00%
2023/03/21	1	39.10	1	39.25	39.40	0	547	0.00%
2023/03/20	1	39.00	1	38.95	38.85	0	548	0.00%
2023/03/16	6	38.53	0	0.00	38.10	6	554	1.08%
2023/03/15	0	0.00	2	39.05	39.00	-2	556	-0.36%
2023/03/14	1	39.30	1	38.95	38.95	0	556	0.00%
2023/03/13	1	38.45	3	38.92	39.50	-2	555	-0.36%
2023/03/10	2	39.43	8	40.44	39.50	-6	553	-1.08%
2023/03/09	1	42.20	0	0.00	41.70	1	542	0.18%
2023/03/07	2.3	42.58	0	0.00	42.15	2.3	531	0.43%
2023/03/06	4	42.60	4	42.59	42.50	0	526	0.00%
2023/03/03	2	41.85	2	41.63	41.50	0	517	0.00%
2023/03/02	0	0.00	2	41.85	41.75	-2	504	-0.40%
2023/02/24	0	0.00	6	42.63	42.85	-6	498	-1.20%
2023/02/23	0	0.00	33	42.78	42.90	-33	483	-6.83%
2023/02/22	5	42.49	11	42.26	42.55	-6	473	-1.27%
2023/02/21	13	43.03	53	42.66	43.05	-40	469	-8.53%
2023/02/20	10	42.75	4	42.98	43.05	6	457	1.31%
2023/02/17	94	42.16	25.2	41.76	43.00	68.8	439	15.66%
2023/02/16	51	40.93	21.9	40.83	41.05	29.1	379	7.69%
2023/02/15	7.9	38.51	3	38.80	38.30	4.9	331	1.47%
2023/02/14	2	38.95	0	0.00	39.00	2	329	0.61%
2023/02/13	1	37.50	0	0.00	37.65	1	324	0.31%
2023/02/10	8	37.39	0	0.00	37.35	8	329	2.43%
2023/02/09	2	38.20	1	38.20	38.25	1	329	0.30%
2023/02/08	8.9	38.55	0	0.00	38.55	8.9	328	2.70%
2023/02/06	4	38.48	4	38.36	38.30	0	336	0.00%
2023/02/03	9	39.44	3	39.88	39.05	6	337	1.78%
2023/02/02	6.5	38.59	2	38.45	38.90	4.5	331	1.36%
2023/02/01	4	37.33	2	37.93	38.40	2	311	0.64%
2023/01/31	4	36.19	4	35.41	36.30	0	288	0.00%
2023/01/30	3	34.68	0	0.00	34.45	3	281	1.07%
2023/01/13	3	34.70	0	0.00	34.25	3	279	1.07%
2023/01/12	4	35.20	4	34.90	34.90	0	279	0.00%
2023/01/11	1	34.65	55	34.81	35.20	-54	280	-19.23%
2023/01/10	1	34.80	0	0.00	34.65	1	280	0.36%
2023/01/05	0	0.00	1.1	34.45	34.10	-1.1	289	-0.38%
2022/12/30	0	0.00	0.2	34.14	34.10	-0.2	291	-0.07%
2022/12/29	1	33.25	0	0.00	34.00	1	292	0.34%
2022/12/28	2	34.05	2	34.35	33.90	0	292	0.00%
2022/12/27	0	0.00	0	36.35	34.45	0	292	0.00%
2022/12/22	5	35.07	4	35.20	35.00	1	297	0.34%
2022/12/20	4	33.98	0.8	34.79	33.85	3.2	294	1.09%
2022/12/19	1	35.25	0.8	35.50	35.05	0.2	296	0.07%
2022/12/16	0	0.00	0.2	35.45	35.25	-0.2	297	-0.06%
2022/12/15	0	0.00	0	36.60	36.00	0	295	0.00%
2022/12/14	0	0.00	1	36.40	36.40	-1	292	-0.34%
2022/12/13	2	35.10	2	35.20	35.10	0	287	0.00%
2022/12/12	0	0.00	0.3	35.25	35.50	-0.3	287	-0.09%
2022/12/09	1	35.70	0	36.05	35.70	1	284	0.35%
2022/12/08	1	35.60	1	35.55	35.40	0	284	0.00%
2022/12/07	2	35.05	0	0.00	35.90	2	278	0.72%
2022/12/06	5	36.09	1.5	36.61	35.70	3.5	278	1.26%
2022/12/05	0	37.30	0	0.00	37.35	0	280	0.00%
2022/12/02	0	0.00	0	37.15	37.05	0	279	0.00%
2022/12/01	2.7	36.45	2.1	36.58	36.80	0.6	276	0.22%
2022/11/25	1	34.60	0.8	34.93	34.60	0.2	275	0.06%
2022/11/24	0	0.00	0.2	35.25	34.95	-0.2	276	-0.07%
2022/11/23	1	35.50	1	35.30	35.10	0	276	0.00%
2022/11/22	1	35.45	1	35.10	35.45	0	276	0.00%
2022/11/21	0	35.20	0	0.00	35.10	0	279	0.00%
2022/11/16	2	34.53	4.2	34.50	34.40	-2.2	272	-0.82%
2022/11/11	0	0.00	0.4	34.13	33.80	-0.4	274	-0.15%
2022/11/10	5	33.81	2.2	33.94	33.70	2.8	276	1.00%
2022/11/09	5.7	34.18	0.1	34.10	34.00	5.7	282	2.01%
2022/11/08	3	33.87	1.6	34.14	33.30	1.4	279	0.51%
2022/11/07	3	33.18	2	33.33	33.95	1	277	0.35%
2022/11/03	3	32.95	3	32.50	32.95	0	274	0.00%
2022/11/02	3	32.57	0.1	32.90	32.95	2.9	271	1.07%
2022/11/01	0	0.00	0	32.00	31.45	0	259	0.00%
2022/10/31	2	31.28	2.1	31.26	31.00	-0.1	250	-0.04%
2022/10/28	1	30.65	0.8	30.98	30.70	0.2	238	0.10%
2022/10/27	1	31.65	0.9	31.84	31.65	0.1	240	0.06%
2022/10/26	0	0.00	0	31.50	31.00	0	239	0.00%
2022/10/25	0	0.00	0	31.50	31.00	0	239	0.00%
2022/10/20	3	31.65	2.6	31.54	31.50	0.4	237	0.16%
2022/10/19	2	32.80	2	32.16	32.20	0	237	-0.01%
2022/10/18	2	32.80	2.7	32.60	32.50	-0.7	236	-0.28%
2022/10/17	2	32.08	1.6	31.20	32.80	0.4	235	0.18%
2022/10/13	2	32.55	1.9	33.01	32.10	0.1	233	0.05%
2022/10/12	1	33.65	0.9	33.97	33.85	0.1	232	0.04%
2022/10/11	4	34.66	1.6	34.79	34.45	2.4	234	1.01%
2022/10/07	1	36.15	0.3	36.36	36.10	0.7	237	0.28%
2022/10/06	0	0.00	0	36.50	36.45	0	244	0.00%
2022/10/05	0	0.00	0.8	36.92	36.55	-0.8	250	-0.31%
2022/10/04	2	36.80	2	36.65	36.70	0	254	0.00%
2022/10/03	3	35.53	2.4	35.83	36.00	0.6	267	0.22%
2022/09/30	10	35.57	0.1	35.80	36.00	9.9	275	3.60%
2022/09/29	3	36.02	2.8	36.66	36.30	0.2	273	0.06%
2022/09/28	0	0.00	0.7	36.06	35.35	-0.7	274	-0.25%
2022/09/27	2	37.00	2	37.37	37.30	0	278	-0.01%
2022/09/26	2	37.68	1.5	37.91	37.55	0.5	281	0.18%
2022/09/21	0	0.00	2	39.33	39.30	-2	292	-0.68%
2022/09/16	0	0.00	4.6	40.92	40.70	-4.6	294	-1.56%
2022/09/15	1	42.00	1	42.45	41.45	0	296	0.00%
2022/09/13	1	42.05	1	41.65	41.60	0	298	0.00%
2022/09/12	0	0.00	1	41.75	41.50	-1	299	-0.33%
2022/09/08	0	0.00	0.5	38.90	40.20	-0.5	300	-0.15%
2022/09/07	0	0.00	0	39.50	38.80	0	301	0.00%
2022/09/06	2	39.13	1.1	39.36	39.15	0.9	302	0.30%
2022/09/05	0	0.00	0.1	40.38	39.80	-0.1	308	-0.05%
2022/09/02	1	41.15	1.1	41.65	41.00	-0.1	311	-0.02%
2022/09/01	1	40.85	0.7	40.94	40.90	0.3	309	0.11%
2022/08/31	2	41.55	0.1	41.93	41.45	1.9	308	0.60%
2022/08/30	0	0.00	0.1	41.70	40.75	-0.1	307	-0.02%
2022/08/29	0	0.00	0	40.25	40.00	0	308	0.00%
2022/08/25	0	0.00	1	40.90	40.90	-1	304	-0.34%
2022/08/24	1	40.05	0.9	40.50	40.15	0.1	305	0.03%
2022/08/23	1	39.95	0.4	40.17	40.45	0.6	306	0.21%
2022/08/22	2	40.73	0.8	41.07	40.35	1.2	310	0.37%
2022/08/19	2	41.85	0	0.00	41.55	2	308	0.65%
2022/08/17	7	41.04	0	0.00	41.10	7	300	2.33%
2022/08/15	1	39.55	0.1	39.70	39.50	0.9	289	0.31%
2022/08/12	1	39.20	0.5	39.45	39.50	0.5	286	0.17%
2022/08/10	0	0.00	0.1	38.59	38.70	-0.1	282	-0.03%
2022/08/09	0	0.00	4.4	37.78	37.95	-4.4	284	-1.55%
2022/08/05	0	0.00	0.1	39.00	38.20	-0.1	288	-0.02%
2022/08/04	3	36.62	2.7	37.07	37.30	0.3	291	0.10%
2022/08/03	5	37.85	0.1	38.36	37.65	4.9	292	1.66%
2022/08/02	1	38.45	0.5	38.94	38.45	0.5	292	0.15%
2022/08/01	2	39.68	0	0.00	39.60	2	296	0.67%
2022/07/29	0	0.00	0	39.65	39.50	0	297	0.00%
2022/07/28	0	0.00	4.3	39.24	39.10	-4.3	301	-1.42%
2022/07/27	0	0.00	2	39.15	39.30	-2	302	-0.66%
2022/07/26	0	0.00	0.1	39.91	39.20	-0.1	301	-0.03%
2022/07/25	1	40.40	0	40.20	40.40	1	304	0.32%
2022/07/22	4	40.48	2	40.85	40.40	2	306	0.64%
2022/07/20	5	39.61	4	39.97	39.50	1	307	0.34%
2022/07/19	6	39.20	1.7	39.45	39.15	4.3	307	1.41%
2022/07/18	2	39.10	0	0.00	39.25	2	307	0.65%
2022/07/15	2	38.48	1.6	38.48	38.45	0.4	305	0.14%
2022/07/14	1	36.05	1	36.40	37.70	0	301	0.00%
2022/07/13	1	36.70	4.3	36.79	36.60	-3.3	295	-1.13%
2022/07/12	1	36.15	4.2	36.39	36.35	-3.2	292	-1.11%
2022/07/11	1	38.80	1.3	39.26	38.65	-0.3	289	-0.12%
2022/07/08	6	41.05	5.4	41.44	41.40	0.6	276	0.20%
2022/07/07	0	0.00	0.4	40.04	40.15	-0.4	269	-0.14%
2022/07/06	1	39.20	5	39.69	39.15	-4	273	-1.46%
2022/07/05	2	39.48	5	39.76	40.40	-3	277	-1.08%
2022/07/04	10.6	38.93	7	38.95	38.25	3.6	271	1.34%
2022/07/01	2	38.35	1.6	38.65	37.65	0.4	268	0.17%
2022/06/30	0	0.00	1.5	40.92	39.70	-1.5	259	-0.57%
2022/06/29	1	41.70	1.8	42.21	41.55	-0.8	254	-0.31%
2022/06/28	0	0.00	0.1	43.26	42.35	-0.1	256	-0.02%
2022/06/27	1	42.80	1	43.30	43.35	0	260	0.00%
2022/06/22	2	42.73	2.3	41.99	41.80	-0.3	262	-0.12%
2022/06/20	1	42.80	1.9	43.06	42.00	-0.9	260	-0.35%
2022/06/17	2	43.65	2.1	44.11	43.75	-0.1	256	-0.03%
2022/06/15	0	0.00	0	45.85	45.80	0	249	0.00%
2022/06/14	2	45.75	3.1	45.89	45.80	-1.1	255	-0.42%
2022/06/13	0	0.00	2	47.42	46.60	-2	252	-0.77%
2022/06/09	3	49.40	0	0.00	49.45	3	249	1.20%
2022/06/06	0	0.00	6	50.17	50.50	-6	254	-2.35%
2022/06/02	1	50.30	0	50.20	50.30	1	261	0.37%
2022/06/01	0	0.00	3	50.00	50.30	-3	267	-1.12%
2022/05/26	0.1	48.05	7	48.13	48.05	-7	271	-2.56%
2022/05/25	0	0.00	8	47.22	48.05	-8	273	-2.92%
2022/05/24	1	48.00	0.1	48.50	47.60	0.9	283	0.31%
2022/05/23	0	0.00	1	48.70	48.70	-1	294	-0.34%
2022/05/20	0	49.00	4	49.29	49.15	-4	303	-1.32%
2022/05/19	0	0.00	3	48.92	49.00	-3	307	-0.97%
2022/05/18	0	0.00	2	49.45	49.45	-2	310	-0.64%
2022/05/12	0	0.00	1	48.00	46.80	-1	335	-0.30%
2022/05/10	1	46.45	1.2	46.79	48.00	-0.2	336	-0.06%
2022/05/09	0	0.00	1	49.14	48.00	-1	336	-0.30%
2022/05/03	0	0.00	2	50.45	50.40	-2	341	-0.59%
2022/04/29	0	0.00	3	50.77	50.70	-3	347	-0.86%
2022/04/28	1	50.00	1	50.30	50.40	0	347	0.00%
2022/04/27	1	49.00	1.8	49.04	49.10	-0.8	348	-0.23%
2022/04/26	0	0.00	2.7	50.27	50.10	-2.7	347	-0.79%
2022/04/25	2	50.80	2.4	51.04	50.30	-0.4	358	-0.10%
2022/04/21	0	0.00	11	51.84	51.80	-11	369	-2.98%
2022/04/20	1	51.60	10	51.44	51.50	-9	372	-2.42%
2022/04/19	0	0.00	3.5	51.34	51.30	-3.5	386	-0.89%
2022/04/18	1	50.70	4.1	50.66	50.60	-3.1	401	-0.76%
2022/04/15	1	51.20	0	51.83	51.20	1	418	0.23%
2022/04/14	0	0.00	3	51.77	51.80	-3	448	-0.67%
2022/04/13	2	51.90	3.7	52.04	52.00	-1.7	477	-0.35%
2022/04/12	0	0.00	1	52.00	51.30	-1	527	-0.19%
2022/04/11	0	0.00	0.1	53.52	52.10	-0.1	664	-0.01%
2022/04/08	0	0.00	3	53.90	53.80	-3	690	-0.43%
2022/04/07	0	0.00	3.5	54.22	53.50	-3.5	696	-0.50%
2022/04/06	5	55.14	3	55.10	55.10	2	696	0.29%
2022/04/01	3	55.20	0	0.00	55.30	3	698	0.43%
2022/03/31	0	0.00	3	55.67	55.50	-3	706	-0.42%
2022/03/30	1	56.60	7	56.43	56.40	-6	708	-0.85%
2022/03/29	0	0.00	0	56.40	55.80	0	709	0.00%
2022/03/28	0	0.00	3	55.27	55.50	-3	712	-0.42%
2022/03/25	0	0.00	3.3	55.79	55.60	-3.3	715	-0.46%
2022/03/24	0	0.00	1	55.81	55.90	-1	714	-0.14%
2022/03/23	0	0.00	1	55.81	56.10	-1	717	-0.14%
2022/03/22	0	0.00	0	55.93	55.40	0	718	0.00%
2022/03/21	2	55.45	3	55.34	55.40	-1	721	-0.15%
2022/03/18	1	54.40	3	54.60	54.90	-2	726	-0.28%
2022/03/17	0	0.00	0.2	54.70	54.80	-0.2	729	-0.03%
2022/03/16	0	0.00	20.1	53.22	53.40	-20.1	727	-2.76%
2022/03/15	2	53.65	0.8	53.99	53.40	1.2	731	0.16%
2022/03/14	0	0.00	4	54.33	54.30	-4	738	-0.55%
2022/03/11	0	0.00	4	54.33	54.30	-4	749	-0.54%
2022/03/09	20	54.00	6	53.88	53.90	14	760	1.84%
2022/03/08	13	53.75	2	53.40	53.40	11	773	1.42%
2022/03/07	10	55.10	0.1	55.79	55.10	9.9	781	1.26%
2022/03/04	3	56.80	0.3	57.07	56.70	2.7	793	0.34%
2022/03/02	0	0.00	0.2	57.40	57.30	-0.2	836	-0.02%
2022/03/01	0	0.00	0	57.45	57.10	0	859	0.00%
2022/02/25	1	56.00	0	0.00	55.90	1	889	0.11%
2022/02/24	1	55.50	30.7	56.71	55.60	-29.7	971	-3.05%
2022/02/23	31	57.69	26	57.64	57.20	5	998	0.50%
2022/02/22	0	0.00	18.5	57.47	56.80	-18.5	1,033	-1.79%
2022/02/21	22	58.35	0	57.90	58.30	22	1,134	1.94%
2022/02/18	9	57.92	0	57.90	57.90	9	1,185	0.76%
2022/02/17	14	57.92	35.1	58.38	57.60	-21.1	1,208	-1.75%
2022/02/16	29	57.86	0	57.80	57.90	29	1,210	2.40%
2022/02/15	1	56.80	4	56.90	56.50	-3	1,213	-0.25%
2022/02/14	10	56.35	0.1	57.00	56.60	9.9	1,224	0.81%
2022/02/11	0	0.00	3	57.47	57.40	-3	1,234	-0.24%
2022/02/10	2	58.00	3	57.47	57.80	-1	1,253	-0.08%
2022/02/09	0	0.00	4	57.60	57.80	-4	1,272	-0.31%
2022/02/08	0	0.00	0.1	57.10	57.20	-0.1	1,295	-0.01%
2022/02/07	0.1	55.70	0	56.60	56.30	0.1	1,410	0.01%
2022/01/26	0	0.00	0.4	55.03	55.00	-0.4	1,497	-0.02%
2022/01/24	0	0.00	1.1	55.61	55.40	-1.1	1,505	-0.08%
2022/01/21	0	0.00	2	56.20	56.10	-2	1,507	-0.13%
2022/01/20	1	56.90	0	57.20	57.10	1	1,516	0.06%
2022/01/19	0	0.00	39.3	56.91	56.90	-39.3	1,518	-2.59%
2022/01/18	10	57.36	12.5	57.87	57.40	-2.5	1,519	-0.17%
2022/01/17	1	55.90	0.1	56.40	57.20	0.9	1,509	0.06%
2022/01/14	2	55.30	34.7	55.73	55.80	-32.7	1,507	-2.17%
2022/01/13	12	56.67	0.7	57.21	56.80	11.3	1,500	0.76%
2022/01/12	0	0.00	20	56.54	56.50	-20	1,500	-1.33%
2022/01/11	5	58.00	40.6	57.58	57.40	-35.6	1,491	-2.39%
2022/01/10	9	58.41	7	58.32	58.40	2	1,478	0.13%
2022/01/07	15	60.31	58.2	59.79	59.20	-43.2	1,465	-2.95%
2022/01/06	26	61.66	17	62.21	61.70	9	1,436	0.63%
2022/01/05	7	63.54	32	63.74	63.80	-25	1,418	-1.76%
2022/01/04	141.1	64.16	41	62.86	65.00	100.1	1,372	7.29%	大買/
2022/01/03	23	62.29	0	0.00	62.00	23	1,237	1.86%
2021/12/28	5	60.60	5.1	61.38	60.60	-0.1	1,219	-0.01%
2021/12/27	1	60.10	1	60.60	60.80	0	1,231	0.00%
2021/12/23	2	60.80	1	60.70	60.50	1	1,239	0.08%
2021/12/20	0	0.00	0	59.30	59.20	0	1,247	0.00%
2021/12/17	0	0.00	0.1	59.75	59.20	-0.1	1,251	-0.01%
2021/12/15	0	0.00	28	59.81	59.60	-28	1,253	-2.23%
2021/12/14	10	59.30	0	0.00	58.80	10	1,251	0.80%
2021/12/10	10	60.00	0	0.00	59.80	10	1,251	0.80%
2021/12/09	0	0.00	5	60.58	60.70	-5	1,248	-0.40%
2021/12/08	0	0.00	20.1	60.68	60.50	-20.1	1,248	-1.61%
2021/12/07	0	0.00	6	60.83	61.20	-6	1,242	-0.48%
2021/12/02	0	0.00	1	62.90	61.80	-1	1,243	-0.08%
2021/12/01	8.1	63.08	0	0.00	62.80	8.1	1,240	0.65%
2021/11/30	19	62.51	2	62.90	61.60	17	1,238	1.37%
2021/11/29	4	61.25	4.2	61.29	61.30	-0.2	1,231	-0.01%
2021/11/26	4	62.60	3	62.33	61.10	1	1,223	0.08%
2021/11/25	10	63.30	8	63.49	63.00	2	1,203	0.17%
2021/11/24	10.5	63.72	3.2	62.43	63.50	7.3	1,184	0.62%
2021/11/23	45.3	64.02	71.6	63.82	63.00	-26.3	1,170	-2.25%
2021/11/22	47	62.94	17	62.88	62.90	30	1,099	2.73%
2021/11/19	7.4	62.80	9	62.96	62.80	-1.6	1,081	-0.15%
2021/11/18	67.3	62.86	40.3	62.65	63.00	27	1,053	2.56%
2021/11/17	11.4	60.37	13.1	60.50	61.10	-1.7	959	-0.17%
2021/11/16	9.6	59.81	12.3	59.93	59.50	-2.7	923	-0.29%
2021/11/15	9	59.24	9.1	59.07	59.10	-0.1	935	-0.01%
2021/11/12	4	58.55	4	58.75	57.90	0	941	0.00%
2021/11/11	6	58.67	8	58.69	58.60	-2	961	-0.21%
2021/11/10	7	57.91	8	58.21	58.30	-1	976	-0.10%
2021/11/09	5	57.64	4.1	58.03	58.20	0.9	999	0.09%
2021/11/08	5	57.94	4.5	57.92	57.60	0.5	992	0.05%
2021/11/05	14.5	59.31	9.2	59.19	59.70	5.3	995	0.53%
2021/11/04	35	60.03	53.1	60.46	60.20	-18.1	994	-1.82%
2021/11/03	23	57.06	26	57.34	58.50	-3	913	-0.33%
2021/11/02	3	53.80	2.4	54.02	53.20	0.6	846	0.07%
2021/11/01	0	0.00	0.4	54.32	54.50	-0.4	860	-0.05%
2021/10/29	4	54.40	4	54.70	54.20	0	874	0.00%
2021/10/28	1	55.30	1	54.80	54.60	0	891	0.00%
2021/10/27	2	54.20	2	53.50	54.20	0	901	0.00%
2021/10/26	0	0.00	0.2	54.00	53.50	-0.2	930	-0.02%
2021/10/25	0	0.00	0.2	53.90	54.00	-0.2	966	-0.02%
2021/10/21	0	0.00	0.1	53.30	52.50	-0.1	1,167	-0.01%
2021/10/20	6	53.42	10	53.36	53.00	-4	1,281	-0.31%
2021/10/19	8	52.83	40	52.70	52.70	-32	1,527	-2.10%
2021/10/18	0	0.00	6	51.82	51.70	-6	2,006	-0.30%
2021/10/15	0	0.00	2	52.01	52.30	-2	2,067	-0.10%
2021/10/14	0	0.00	0.1	50.70	51.20	-0.1	2,146	0.00%
2021/10/13	2	50.30	0.7	50.54	50.40	1.3	2,287	0.06%
2021/10/12	0	0.00	0.1	51.90	51.70	-0.1	2,368	0.00%
2021/10/08	0	0.00	0.2	53.30	53.20	-0.2	2,434	-0.01%
2021/10/07	0.2	52.40	1	52.50	52.60	-0.8	2,540	-0.03%
2021/10/06	2	52.20	0.7	51.48	51.00	1.3	2,799	0.05%
2021/10/05	1	52.50	3.1	51.91	52.70	-2.1	2,864	-0.07%
2021/10/04	4	51.90	23.1	51.26	51.30	-19.1	2,966	-0.64%
2021/10/01	1	53.30	6.7	53.33	53.10	-5.7	3,071	-0.19%
2021/09/30	0	0.00	0.4	55.78	55.50	-0.4	3,384	-0.01%
2021/09/29	2	55.00	4.3	55.05	55.00	-2.3	3,480	-0.07%
2021/09/28	0	0.00	0.1	57.10	56.80	-0.1	3,489	0.00%
2021/09/27	0.1	57.50	0	0.00	57.40	0.1	3,506	0.00%
2021/09/24	0	0.00	0.2	57.74	57.60	-0.2	3,579	-0.01%
2021/09/23	5	56.60	0.1	56.85	56.50	4.9	3,648	0.14%
2021/09/22	6	56.30	0.3	56.53	56.20	5.7	3,719	0.15%
2021/09/17	12	57.43	4	57.33	57.50	8	3,722	0.21%
2021/09/16	10	57.14	2	57.20	57.10	8	3,732	0.21%
2021/09/15	15	57.11	5.8	57.04	56.80	9.2	3,742	0.25%
2021/09/14	23	58.37	19.3	58.30	58.00	3.7	3,751	0.10%
2021/09/13	30	58.49	22.1	58.33	58.20	7.9	3,767	0.21%
2021/09/10	11	58.70	11.1	58.74	58.80	-0.1	3,796	0.00%
2021/09/09	16	58.71	6.1	58.48	58.80	9.9	3,841	0.26%
2021/09/08	33	58.38	22.4	58.43	58.00	10.6	3,930	0.27%
2021/09/07	16.6	58.60	18	58.86	59.00	-1.4	3,946	-0.04%
2021/09/06	28	59.21	31.2	59.39	58.40	-3.2	3,978	-0.08%
2021/09/03	24	60.05	24.7	60.48	59.70	-0.7	3,978	-0.02%
2021/09/02	10.4	60.70	28.5	60.63	60.30	-18.2	3,981	-0.46%
2021/09/01	35	61.13	35	61.12	61.60	0	3,991	0.00%
2021/08/31	3	60.30	5.3	60.24	60.40	-2.3	3,992	-0.06%
2021/08/30	14	60.50	0.5	60.80	60.40	13.5	4,001	0.34%
2021/08/27	1	60.21	1.3	60.72	60.30	-0.2	4,006	-0.01%
2021/08/26	0.4	59.98	12.6	60.11	59.90	-12.2	4,001	-0.30%
2021/08/25	2.3	60.42	3	60.23	60.70	-0.7	4,012	-0.02%
2021/08/24	3	58.57	2.1	59.18	58.40	0.9	4,012	0.02%
2021/08/23	1.1	59.15	0.6	59.50	59.30	0.5	4,022	0.01%
2021/08/20	8	56.16	8.6	56.17	57.20	-0.6	4,038	-0.02%
2021/08/19	12.2	57.61	28.5	58.38	56.60	-16.3	4,035	-0.40%
2021/08/18	12.5	58.24	16	57.75	60.00	-3.5	4,028	-0.09%
2021/08/17	4	58.38	26.1	58.51	57.70	-22.1	4,060	-0.54%
2021/08/16	12.1	59.65	20	59.96	59.70	-7.9	4,066	-0.19%
2021/08/13	2	63.30	39	62.94	61.50	-37	4,077	-0.91%
2021/08/12	0.6	64.36	2.2	64.76	64.30	-1.6	4,073	-0.04%
2021/08/11	10.6	64.52	31	64.30	64.00	-20.4	4,100	-0.50%
2021/08/10	1	65.00	20.2	64.85	64.70	-19.2	4,126	-0.47%
2021/08/09	0	0.00	9	66.44	66.10	-9	4,149	-0.22%
2021/08/06	0.2	68.56	3.1	69.19	68.50	-2.9	4,176	-0.07%
2021/08/05	3.1	69.50	21	69.56	69.30	-17.9	4,188	-0.43%
2021/07/30	1	68.40	0	0.00	67.80	1	4,328	0.02%
2021/07/29	3	69.23	47	68.59	68.50	-44	4,329	-1.02%
2021/07/28	12	68.39	94	67.53	68.50	-82	4,320	-1.90%
2021/07/27	25	74.16	170	75.44	73.40	-145	4,285	-3.38%	大賣/鉅額交易
2021/07/26	188	76.85	5	76.54	75.90	183	4,256	4.30%	大買/鉅額交易
2021/07/23	71	77.30	213.4	77.66	74.30	-142.4	4,235	-3.36%	大賣/鉅額交易
2021/07/22	954	79.92	703	80.28	79.20	251	4,227	5.94%	大買/大賣/鉅額交易
2021/07/21	7	73.83	66	73.63	73.10	-59	3,804	-1.55%
2021/07/20	16.4	74.22	164.5	74.02	73.30	-148.1	3,772	-3.93%	大賣/鉅額交易
2021/07/19	177.5	75.48	95.5	74.34	76.00	82	3,730	2.20%	大買/
2021/07/16	104.3	74.18	18	73.61	73.90	86.3	3,668	2.35%	大買/
2021/07/15	23.9	72.71	36	72.51	72.20	-12.1	3,629	-0.33%
2021/07/14	132	72.90	228.8	73.47	72.80	-96.8	3,654	-2.65%	大買/大賣/
2021/07/13	182.1	75.37	31.6	74.67	74.30	150.5	3,585	4.20%	大買/鉅額交易
2021/07/12	10.2	72.99	109	72.88	72.70	-98.8	3,359	-2.94%	大賣/
2021/07/09	101.3	72.90	44	72.41	72.20	57.3	3,319	1.73%	大買/
2021/07/08	42.5	71.65	43.7	71.72	71.80	-1.2	3,293	-0.04%
2021/07/07	66	71.39	140.9	71.19	71.60	-74.9	3,311	-2.26%	大賣/
2021/07/06	144	68.55	5	68.36	68.90	139	3,143	4.42%	大買/鉅額交易
2021/07/05	12.8	67.12	0	0.00	66.70	12.8	3,269	0.39%
2021/07/02	4.1	65.41	0	65.73	65.60	4.1	3,549	0.12%
2021/07/01	15	67.21	106.2	66.79	65.70	-91.2	3,642	-2.50%	大賣/
2021/06/30	154.6	67.35	11.3	68.13	69.00	143.3	3,678	3.90%	大買/鉅額交易
2021/06/29	33.2	66.66	8	66.80	65.10	25.2	3,644	0.69%
2021/06/28	6.3	64.68	0	0.00	64.90	6.3	3,595	0.17%
2021/06/25	4	64.60	0	0.00	64.20	4	3,629	0.11%
2021/06/24	0	0.00	0.1	64.67	64.10	-0.1	3,674	0.00%
2021/06/23	11.1	64.18	1.1	63.95	64.00	10	3,697	0.27%
2021/06/22	0	62.40	0.4	63.42	62.60	-0.3	3,713	-0.01%
2021/06/21	6	63.38	66.4	63.33	62.60	-60.4	3,716	-1.62%
2021/06/18	28	65.58	164.9	65.73	65.30	-136.9	3,751	-3.65%	大賣/鉅額交易
2021/06/17	261.4	66.23	13.9	64.95	66.80	247.6	3,826	6.47%	大買/鉅額交易
2021/06/16	14	63.62	20.7	63.40	63.70	-6.7	3,748	-0.18%
2021/06/15	50.3	63.74	15	62.57	63.40	35.3	3,738	0.94%
2021/06/11	1	61.90	2.1	62.11	61.50	-1.1	3,713	-0.03%
2021/06/10	0	61.50	0	0.00	62.00	0	3,757	0.00%
2021/06/09	0	0.00	16	61.42	61.40	-16	3,761	-0.43%
2021/06/08	27	61.76	0	0.00	61.60	27	3,768	0.72%
2021/06/07	0	0.00	14.4	59.62	60.40	-14.4	3,826	-0.38%
2021/06/04	0	0.00	0.2	60.95	60.40	-0.2	3,827	-0.01%
2021/06/03	6	61.62	1	61.40	61.40	5	3,851	0.13%
2021/06/02	4	61.10	1.1	61.80	61.00	2.9	3,858	0.08%
2021/06/01	22	62.64	1.1	62.35	62.50	20.9	3,853	0.54%
2021/05/28	3	61.92	4	61.95	61.40	-1	3,872	-0.02%
2021/05/27	2	60.20	4.2	60.43	60.40	-2.2	3,865	-0.06%
2021/05/26	26	60.70	26.1	60.28	60.80	-0.1	3,871	0.00%
2021/05/25	4	60.87	3.1	61.13	61.10	0.9	3,874	0.02%
2021/05/24	27	58.28	23	57.94	58.00	4	3,878	0.10%
2021/05/21	28	59.00	24	58.99	58.70	4.1	3,914	0.10%
2021/05/20	48	58.06	35.2	58.28	57.50	12.8	4,001	0.32%
2021/05/19	14.1	56.94	15.5	56.80	58.40	-1.4	4,066	-0.03%
2021/05/18	4	55.03	13	54.76	56.70	-9	4,058	-0.22%
2021/05/17	11	53.68	23.2	53.34	51.60	-12.2	4,088	-0.30%
2021/05/14	13.3	58.81	9.6	58.58	57.10	3.7	4,057	0.09%
2021/05/13	9.5	56.66	17.4	55.48	56.90	-7.9	4,011	-0.20%
2021/05/12	14.2	59.41	29.5	58.30	57.50	-15.3	3,990	-0.38%
2021/05/11	23	63.78	72.3	64.09	62.00	-49.3	3,935	-1.25%
2021/05/10	14	68.22	60.2	68.15	67.30	-46.2	3,897	-1.19%
2021/05/07	67.3	69.89	4.6	69.41	69.00	62.7	3,889	1.61%
2021/05/06	2	66.85	4.7	66.64	65.90	-2.7	3,840	-0.07%
2021/05/05	4.1	67.18	4.6	67.14	65.60	-0.5	3,817	-0.01%
2021/05/04	31.4	66.89	68.6	66.78	67.50	-37.1	3,813	-0.97%
2021/05/03	18	71.12	69.9	70.95	68.80	-51.9	3,789	-1.37%
2021/04/29	22.7	73.48	190.2	73.68	73.20	-167.5	3,743	-4.47%	大賣/鉅額交易
2021/04/28	235.2	73.88	78	71.92	74.20	157.2	3,688	4.26%	大買/鉅額交易
2021/04/27	113.3	71.27	8	70.49	71.20	105.3	3,497	3.01%	大買/鉅額交易
2021/04/26	2.3	68.92	18.2	68.75	69.00	-15.9	3,456	-0.46%
2021/04/23	4.2	68.97	8.5	68.95	68.80	-4.3	3,462	-0.12%
2021/04/22	23	70.31	79.9	70.31	68.50	-56.9	3,473	-1.64%
2021/04/21	8	72.40	125	72.53	71.80	-117	3,441	-3.40%	大賣/鉅額交易
2021/04/20	243	72.91	6.1	72.57	73.20	236.9	3,452	6.86%	大買/鉅額交易
2021/04/19	16.4	70.91	20.1	70.60	70.30	-3.6	3,435	-0.11%
2021/04/16	17	70.32	1.9	70.43	69.70	15.1	3,654	0.41%
2021/04/15	27	69.90	24.8	69.69	70.60	2.2	3,737	0.06%
2021/04/14	41.2	69.84	2.6	70.88	69.60	38.6	3,748	1.03%
2021/04/13	11.1	73.15	95.6	73.53	70.60	-84.5	3,731	-2.26%
2021/04/12	20	75.95	53.6	76.30	74.90	-33.6	3,660	-0.92%
2021/04/09	80.6	75.47	380.1	74.83	74.80	-299.5	3,529	-8.49%	大賣/鉅額交易
2021/04/08	457.4	73.32	12.2	72.92	74.50	445.2	3,342	13.32%	大買/鉅額交易
2021/04/07	8	69.52	170	70.07	70.30	-162	3,081	-5.26%	大賣/鉅額交易
2021/04/06	188.1	69.83	37	68.91	69.90	151.1	3,078	4.91%	大買/鉅額交易
2021/04/01	15.2	68.18	1	68.10	68.20	14.2	3,004	0.47%
2021/03/31	3	67.37	21.9	67.73	67.40	-18.9	3,007	-0.63%
2021/03/30	26	68.61	13.2	68.34	68.00	12.8	3,170	0.41%
2021/03/29	0	0.00	17.2	67.92	68.00	-17.2	3,158	-0.55%
2021/03/26	5	67.20	2.1	66.81	67.10	2.9	3,138	0.09%
2021/03/25	5	66.04	8.3	66.18	65.80	-3.3	3,161	-0.10%
2021/03/24	3	67.17	8.9	66.83	67.10	-5.9	3,182	-0.18%
2021/03/23	17	67.95	29.6	67.77	67.60	-12.6	3,249	-0.39%
2021/03/22	100.3	67.65	14	67.58	68.20	86.4	3,243	2.66%
2021/03/19	5	64.98	6	65.05	65.00	-1	3,258	-0.03%
2021/03/18	9	65.73	9.6	66.41	65.70	-0.6	3,367	-0.02%
2021/03/17	2	66.20	9.2	66.00	65.90	-7.2	3,615	-0.20%
2021/03/16	11.8	66.27	8	66.13	66.00	3.8	3,957	0.10%
2021/03/15	0	0.00	1.2	64.11	65.30	-1.2	4,366	-0.03%
2021/03/12	1	64.80	2.2	65.09	64.80	-1.2	4,388	-0.03%
2021/03/11	11.3	65.90	5	66.00	65.10	6.3	4,451	0.14%
2021/03/10	7	63.44	1.7	64.18	63.20	5.3	4,422	0.12%
2021/03/09	8.8	64.18	6.4	64.17	63.30	2.4	4,489	0.05%
2021/03/08	5.6	65.05	13.6	65.66	64.50	-8	4,512	-0.18%
2021/03/05	6	65.98	12	65.49	66.40	-6	4,685	-0.13%
2021/03/04	6	66.93	16.2	67.22	66.30	-10.2	4,720	-0.22%
2021/03/03	3.3	65.71	28.2	66.40	67.10	-24.9	4,717	-0.53%
2021/03/02	7	65.74	41.8	67.83	65.50	-34.8	4,733	-0.73%
2021/02/26	13	66.87	3.5	66.71	67.00	9.5	4,836	0.20%
2021/02/25	10	67.85	3	68.17	67.90	7	4,996	0.14%
2021/02/24	24	68.60	18.5	68.15	67.40	5.5	5,040	0.11%
2021/02/23	32.6	68.99	64.9	68.30	69.00	-32.2	5,273	-0.61%
2021/02/22	59.9	69.45	76	67.91	69.00	-16.1	5,389	-0.30%
2021/02/19	102.5	66.69	5.2	66.75	67.00	97.3	5,353	1.82%	大買/
2021/02/18	5	64.38	52.2	64.39	64.80	-47.1	5,343	-0.88%
2021/02/17	67.2	65.17	14.2	64.20	64.50	53	5,434	0.98%
2021/02/05	7.8	61.58	8.1	62.01	61.60	-0.3	5,467	-0.01%
2021/02/04	1.2	60.95	1	61.90	60.90	0.2	5,622	0.00%
2021/02/03	0	0.00	11.2	60.89	60.40	-11.2	6,063	-0.19%
2021/02/02	9	60.92	8.3	60.73	60.90	0.8	6,240	0.01%
2021/02/01	15	59.26	16.1	59.38	59.90	-1.1	6,368	-0.02%
2021/01/29	3.4	60.57	9.3	61.08	60.40	-5.9	6,507	-0.09%
2021/01/28	0	0.00	8.5	62.01	61.80	-8.5	6,655	-0.13%
2021/01/27	0	0.00	3	62.77	63.10	-3	7,332	-0.04%
2021/01/26	0	63.70	0	0.00	62.80	0	7,666	0.00%
2021/01/25	3.3	64.35	7	63.30	63.70	-3.7	7,649	-0.05%
2021/01/22	5.4	62.53	9.3	62.38	63.30	-3.9	7,619	-0.05%
2021/01/21	4	61.23	20.3	61.92	61.30	-16.3	7,605	-0.21%
2021/01/20	4.2	63.86	110.5	63.49	62.80	-106.4	7,577	-1.40%	大賣/鉅額交易
2021/01/19	12	66.58	4.9	66.62	66.20	7.1	7,534	0.09%
2021/01/18	4.5	65.71	21.1	65.63	66.00	-16.6	7,539	-0.22%
2021/01/15	26	67.20	29	69.44	67.00	-3	7,514	-0.04%
2021/01/14	2.2	68.48	2.2	68.06	69.00	-0.1	7,467	0.00%
2021/01/13	14	68.27	10	68.10	68.30	4	7,433	0.05%
2021/01/12	11	67.95	2.6	67.84	67.20	8.4	7,388	0.11%
2021/01/11	49	70.67	43	71.42	68.90	6	7,324	0.08%
2021/01/08	16	66.29	6	66.87	67.60	10	7,102	0.14%
2021/01/07	11	66.07	2	65.80	65.40	9	6,988	0.13%
2021/01/06	5	66.80	37	66.82	64.90	-32	6,963	-0.46%
2021/01/05	53	67.83	1	67.00	67.00	52	6,910	0.75%
2021/01/04	3	66.97	0	0.00	66.20	3	6,848	0.04%
2020/12/31	2	66.50	11.1	67.79	66.60	-9.1	6,834	-0.13%
2020/12/30	12.1	66.98	17	67.38	67.30	-4.9	6,800	-0.07%
2020/12/29	2	66.94	0.3	67.70	66.70	1.7	6,763	0.03%
2020/12/28	4.3	65.67	1	66.00	65.80	3.3	6,659	0.05%
2020/12/25	0	0.00	1.1	66.27	65.80	-1.1	6,631	-0.02%
2020/12/24	40.1	66.77	3	67.85	66.10	37.1	6,638	0.56%
2020/12/23	3	64.40	0	65.00	64.80	3	6,457	0.05%
2020/12/22	12.1	64.17	1	65.40	63.50	11.1	6,439	0.17%
2020/12/21	1	64.40	41	63.67	64.60	-40	6,415	-0.62%
2020/12/18	10	65.60	0	0.00	65.00	10	6,365	0.16%
2020/12/17	44	66.17	55.2	65.59	66.50	-11.2	6,316	-0.18%
2020/12/16	27.2	68.07	58.1	67.47	67.30	-30.9	6,240	-0.50%
2020/12/15	44.1	66.64	88.1	69.05	66.30	-44	6,205	-0.71%
2020/12/14	33.1	71.90	82	71.72	70.70	-48.9	6,088	-0.80%
2020/12/11	103	71.17	159	69.89	71.60	-56	6,031	-0.93%	大買/大賣/
2020/12/10	117	70.60	50	70.83	70.00	67	5,796	1.16%	大買/
2020/12/09	69	69.82	10	69.19	70.20	59	5,449	1.08%
2020/12/08	7	65.94	1	65.70	65.50	6	4,990	0.12%
2020/12/07	22	67.05	24	65.42	65.20	-2	4,955	-0.04%
2020/12/04	30	65.88	1	65.10	66.00	29	4,874	0.59%
2020/12/03	27	66.34	8	65.68	65.30	19	4,855	0.39%
2020/12/02	14	64.97	12	64.93	64.80	2	4,781	0.04%
2020/12/01	63	65.79	84	66.27	65.80	-21	4,740	-0.44%
2020/11/30	6	64.75	0	0.00	64.30	6	4,559	0.13%
2020/11/27	2	64.30	0	0.00	64.30	2	4,527	0.04%
2020/11/26	6	64.15	6	64.35	64.30	0	4,548	0.00%
2020/11/25	2	63.70	21	63.10	63.30	-19	4,518	-0.42%
2020/11/24	2	66.75	24	66.28	65.00	-22	4,402	-0.50%
2020/11/23	0	0.00	32	66.28	66.40	-32	4,245	-0.75%
2020/11/20	13	66.78	72	67.04	66.10	-59	4,237	-1.39%
2020/11/19	169	66.33	20	64.36	66.40	149	3,957	3.77%	大買/鉅額交易
2020/11/18	36	64.45	69	64.05	64.20	-33	3,780	-0.87%
2020/11/17	1	63.00	28	63.37	62.80	-27	3,707	-0.73%
2020/11/16	38	64.42	85	64.86	64.10	-47	3,670	-1.28%
2020/11/13	56	64.48	12	64.67	64.50	44	3,596	1.22%
2020/11/12	52	64.83	116	64.31	64.20	-64	3,501	-1.83%	大賣/
2020/11/11	120	65.25	56	64.81	63.90	64	3,355	1.91%	大買/
2020/11/10	41	61.15	24	60.75	61.90	17	2,916	0.58%
2020/11/09	30	61.16	9	61.11	60.60	21	2,751	0.76%
2020/11/06	157	60.69	110	61.60	60.10	47	2,648	1.77%	大買/大賣/
2020/11/05	45	60.18	33	59.95	61.50	12	2,593	0.46%
2020/11/04	359	60.20	1,177	59.61	60.90	-818	2,456	-33.30%	大買/大賣/鉅額交易
2020/11/03	1,639	58.69	618	58.64	58.70	1,021	1,875	54.45%	大買/大賣/鉅額交易
2020/11/02	0	0.00	11	53.02	53.40	-11	1,662	-0.66%
2020/10/30	2	53.10	0	0.00	53.00	2	1,866	0.11%
2020/10/29	0	0.00	7	52.20	53.10	-7	1,875	-0.37%
2020/10/28	0	0.00	16	54.71	54.00	-16	1,883	-0.85%
2020/10/27	0	0.00	9	55.26	55.40	-9	1,880	-0.48%
2020/10/26	35	55.83	3	55.60	55.80	32	1,880	1.70%
2020/10/23	0	0.00	1	54.90	55.10	-1	1,865	-0.05%
2020/10/22	0	0.00	8	54.50	54.20	-8	1,880	-0.43%
2020/10/21	3	54.70	8	54.96	54.70	-5	1,894	-0.26%
2020/10/20	6	55.83	0	0.00	55.30	6	1,901	0.32%
2020/10/19	0	0.00	6	54.90	54.70	-6	1,894	-0.32%
2020/10/16	22	55.33	3	55.40	54.10	19	1,897	1.00%
2020/10/15	0	0.00	1	54.00	54.20	-1	1,874	-0.05%
2020/10/14	12	54.53	0	0.00	54.00	12	1,873	0.64%
2020/10/13	1	53.60	9	53.67	53.70	-8	1,865	-0.43%
2020/10/08	5	53.74	5	54.20	53.70	0	1,870	0.00%
2020/10/07	0	0.00	1	53.70	53.40	-1	1,878	-0.05%
2020/09/30	0	0.00	2	52.10	52.90	-2	1,956	-0.10%
2020/09/29	28	53.80	1	53.70	52.10	27	1,989	1.36%
2020/09/25	1	50.20	2	50.60	50.80	-1	2,054	-0.05%
2020/09/24	0	0.00	3	52.23	51.70	-3	2,058	-0.15%
2020/09/22	0	0.00	1	53.60	53.60	-1	2,063	-0.05%
2020/09/21	1	55.00	12	54.78	54.20	-11	2,082	-0.53%
2020/09/18	1	56.30	1	55.40	55.40	0	2,081	0.00%
2020/09/17	0	0.00	3	55.60	55.50	-3	2,063	-0.15%
2020/09/16	23	55.47	16	55.39	55.30	7	2,061	0.34%
2020/09/15	0	0.00	2	54.50	55.00	-2	2,007	-0.10%
2020/09/10	0	0.00	1	54.20	53.60	-1	2,011	-0.05%
2020/09/09	0	0.00	5	53.12	54.30	-5	2,026	-0.25%
2020/09/08	7	55.09	0	0.00	53.70	7	2,034	0.34%
2020/09/07	1	54.50	0	0.00	53.20	1	2,046	0.05%
2020/09/02	0	0.00	55	55.61	54.80	-55	2,096	-2.62%
2020/09/01	46	55.70	1	55.60	55.50	45	2,127	2.12%
2020/08/27	0	0.00	37	54.23	53.70	-37	2,341	-1.58%
2020/08/26	40	54.88	1	54.90	54.10	39	2,335	1.67%
2020/08/25	1	52.10	5	52.46	52.20	-4	2,313	-0.17%
2020/08/24	1	51.70	0	0.00	51.80	1	2,307	0.04%
2020/08/20	6	50.43	17	51.84	51.00	-11	2,321	-0.47%
2020/08/19	3	54.67	78	54.76	54.40	-75	2,296	-3.27%
2020/08/17	7	55.89	0	0.00	55.50	7	2,278	0.31%
2020/08/14	0	0.00	6	54.72	55.30	-6	2,269	-0.26%
2020/08/13	1	55.00	0	0.00	54.50	1	2,282	0.04%
2020/08/12	0	0.00	23	55.07	55.20	-23	2,287	-1.01%
2020/08/11	17	57.84	43	57.73	55.80	-26	2,272	-1.14%
2020/08/10	67	56.98	34	57.11	57.50	33	2,196	1.50%
2020/08/07	20	57.76	11	57.49	57.30	9	2,208	0.41%
2020/08/06	52	56.94	112	57.20	56.30	-60	2,128	-2.82%	大賣/
2020/08/05	187	56.14	13	56.22	56.70	174	2,022	8.60%	大買/鉅額交易
2020/08/03	2	51.90	0	0.00	50.50	2	1,865	0.11%
2020/07/31	0	0.00	1	50.80	50.10	-1	1,878	-0.05%
2020/07/27	0	0.00	18	51.64	51.60	-18	2,241	-0.80%
2020/07/24	7	52.40	0	0.00	51.70	7	2,265	0.31%
2020/07/23	0	0.00	35	53.00	52.40	-35	2,321	-1.51%
2020/07/22	42	52.88	1	53.10	53.10	41	2,402	1.71%
2020/07/21	0	0.00	2	52.00	51.60	-2	2,443	-0.08%
2020/07/20	0	0.00	18	51.01	51.10	-18	2,519	-0.71%
2020/07/17	0	0.00	4	51.95	51.30	-4	2,629	-0.15%
2020/07/16	6	52.23	0	0.00	52.30	6	2,682	0.22%
2020/07/15	0	0.00	13	51.84	51.70	-13	2,739	-0.47%
2020/07/14	0	0.00	18	52.84	52.50	-18	2,823	-0.64%
2020/07/13	11	54.87	2	54.40	55.10	9	3,018	0.30%
2020/07/10	1	55.90	0	0.00	53.90	1	3,143	0.03%
2020/07/09	6	56.20	8	57.20	55.90	-2	3,138	-0.06%
2020/07/08	0	0.00	19	57.70	56.80	-19	3,152	-0.60%
2020/07/07	47	57.86	43	57.08	57.90	4	3,248	0.12%
2020/07/06	57	56.14	3	54.70	56.40	54	3,367	1.60%
2020/07/03	1	55.00	6	55.00	54.50	-5	3,486	-0.14%
2020/07/02	0	0.00	5	54.70	55.00	-5	3,551	-0.14%
2020/06/30	2	53.10	0	0.00	53.80	2	3,573	0.06%
2020/06/22	1	54.80	2	55.05	55.00	-1	3,655	-0.03%
2020/06/19	2	55.60	2	55.90	55.00	0	3,710	0.00%
2020/06/18	8	55.51	1	55.60	55.60	7	3,736	0.19%
2020/06/15	18	54.50	38	54.78	54.50	-20	3,866	-0.52%
2020/06/12	1	54.50	6	53.50	55.40	-5	3,913	-0.13%
2020/06/11	0	0.00	22	57.32	56.20	-22	3,952	-0.56%
2020/06/10	8	58.85	3	58.33	58.40	5	3,988	0.13%
2020/06/09	16	59.38	5	58.96	58.50	11	4,054	0.27%
2020/06/08	0	0.00	3	59.27	59.00	-3	4,095	-0.07%
2020/06/05	29	59.03	47	58.98	58.90	-18	4,081	-0.44%
2020/06/04	60	58.98	16	58.44	58.10	44	4,023	1.09%
2020/06/02	0	0.00	27	56.26	55.80	-27	3,911	-0.69%
2020/06/01	17	56.68	0	0.00	56.10	17	3,922	0.43%
2020/05/29	4	54.53	4	54.43	54.60	0	3,927	0.00%
2020/05/27	7	55.83	4	55.40	55.50	3	4,009	0.07%
2020/05/26	6	55.40	2	55.70	54.90	4	4,076	0.10%
2020/05/25	2	55.30	3	53.73	55.30	-1	4,121	-0.02%
2020/05/22	1	55.20	2	54.80	54.30	-1	4,210	-0.02%
2020/05/21	3	55.80	3	56.13	55.90	0	4,225	0.00%
2020/05/20	2	56.10	2	56.40	55.80	0	4,278	0.00%
2020/05/19	1	55.00	1	55.40	55.80	0	4,295	0.00%
2020/05/18	0	0.00	18	54.41	54.20	-18	4,394	-0.41%
2020/05/15	2	55.30	4	56.10	55.60	-2	4,578	-0.04%
2020/05/14	2	58.20	0	0.00	56.10	2	4,569	0.04%
2020/05/13	1	57.20	1	57.30	58.40	0	4,561	0.00%
2020/05/12	2	57.70	2	58.00	57.90	0	4,570	0.00%
2020/05/11	1	58.20	2	58.25	58.20	-1	4,593	-0.02%
2020/05/08	3	57.93	4	57.98	57.50	-1	4,647	-0.02%
2020/05/07	9	58.70	9	59.10	58.70	0	4,641	0.00%
2020/05/06	2	58.70	4	58.50	58.40	-2	4,650	-0.04%
2020/05/05	6	60.07	34	60.62	59.00	-28	4,665	-0.60%
2020/05/04	0	0.00	12	58.40	58.40	-12	4,627	-0.26%
2020/04/30	4	60.25	6	60.75	59.80	-2	4,720	-0.04%
2020/04/28	1	58.10	1	58.50	57.50	0	4,640	0.00%
2020/04/27	33	58.05	0	0.00	57.50	33	4,619	0.71%
2020/04/24	3	57.33	4	56.93	56.50	-1	4,558	-0.02%
2020/04/23	5	56.76	19	57.03	56.50	-14	4,548	-0.31%
2020/04/22	15	56.81	0	0.00	57.20	15	4,547	0.33%
2020/04/21	0	0.00	5	54.60	54.80	-5	4,497	-0.11%
2020/04/17	5	57.80	14	57.69	55.70	-9	4,595	-0.20%
2020/04/16	37	57.44	1,301	57.69	57.00	-1,264	4,567	-27.68%	大賣/鉅額交易
2020/04/15	1,291	56.90	6	56.35	56.90	1,285	4,479	28.69%	大買/鉅額交易
2020/04/14	0	0.00	2	51.55	51.80	-2	4,516	-0.04%
2020/04/13	0	0.00	18	50.76	50.20	-18	4,737	-0.38%
2020/04/10	2	52.75	9	53.13	51.80	-7	4,886	-0.14%
2020/04/09	40	52.91	12	52.78	51.60	28	5,264	0.53%
2020/04/08	17	49.42	11	48.48	50.70	6	5,168	0.12%
2020/04/07	13	45.77	3	45.42	46.10	10	5,205	0.19%
2020/04/06	3	43.02	1	43.60	43.60	2	5,481	0.04%
2020/04/01	0	0.00	1	42.40	42.50	-1	5,782	-0.02%
2020/03/31	1	42.20	2	42.60	42.00	-1	6,199	-0.02%
2020/03/30	1	40.35	1	41.80	42.00	0	6,628	0.00%
2020/03/27	1	41.85	2	43.55	41.80	-1	6,880	-0.01%
2020/03/26	1	41.60	6	41.40	42.05	-5	6,853	-0.07%
2020/03/25	3	42.70	0	0.00	42.00	3	6,947	0.04%
2020/03/24	1	39.95	0	0.00	40.35	1	6,946	0.01%
2020/03/23	2	38.10	9	37.33	37.60	-7	6,914	-0.10%
2020/03/20	15	38.10	3	38.45	38.65	12	6,902	0.17%
2020/03/19	2	35.15	1	35.15	35.15	1	6,846	0.01%
2020/03/18	3	40.38	1	39.10	39.05	2	6,788	0.03%
2020/03/17	2	41.20	1	42.50	41.00	1	6,745	0.01%
2020/03/16	2	45.05	20	44.94	43.80	-18	6,691	-0.27%
2020/03/13	2	46.23	20	46.39	47.20	-18	6,648	-0.27%
2020/03/12	3	53.23	23	51.41	51.30	-20	6,626	-0.30%
2020/03/11	6	59.30	33	58.09	56.70	-27	6,598	-0.41%
2020/03/10	12	58.27	1	58.70	58.90	11	6,611	0.17%
2020/03/09	6	58.37	15	58.33	57.40	-9	6,692	-0.13%
2020/03/06	0	0.00	5	60.30	60.20	-5	6,939	-0.07%
2020/03/05	0	0.00	5	60.80	61.20	-5	6,938	-0.07%
2020/03/04	7	59.76	18	59.46	60.20	-11	6,922	-0.16%
2020/03/03	1	61.20	9	62.13	61.10	-8	6,896	-0.12%
2020/03/02	7	61.21	0	0.00	61.50	7	6,899	0.10%
2020/02/27	7	61.83	25	61.24	60.60	-18	6,896	-0.26%
2020/02/26	5	64.46	46	65.57	64.60	-41	6,821	-0.60%
2020/02/25	5	66.94	5	67.22	66.70	0	6,763	0.00%
2020/02/24	0	0.00	4	65.78	66.10	-4	6,677	-0.06%
2020/02/21	0	0.00	3	67.50	66.70	-3	6,655	-0.05%
2020/02/20	1	67.10	51	67.95	67.00	-50	6,595	-0.76%
2020/02/19	59	67.48	149	67.53	67.60	-90	6,554	-1.37%	大賣/
2020/02/18	205	67.80	40	67.91	68.00	165	6,440	2.56%	大買/鉅額交易
2020/02/14	15	65.23	0	0.00	65.20	15	6,305	0.24%
2020/02/13	2	64.70	9	64.69	64.40	-7	6,280	-0.11%
2020/02/12	5	65.10	16	65.33	65.50	-11	6,278	-0.18%
2020/02/11	0	0.00	8	65.83	65.20	-8	6,244	-0.13%
2020/02/10	10	63.00	0	0.00	64.00	10	6,183	0.16%
2020/02/07	0	0.00	10	63.93	63.60	-10	6,187	-0.16%
2020/02/06	6	64.73	16	65.28	64.50	-10	6,158	-0.16%
2020/02/05	1	64.70	1	65.30	64.00	0	6,112	0.00%
2020/02/04	21	65.28	11	63.32	65.20	10	6,057	0.17%
2020/02/03	0	0.00	5	56.34	60.50	-5	5,954	-0.08%
2020/01/31	2	61.70	5	62.70	61.30	-3	5,894	-0.05%
2020/01/30	5	63.04	33	62.48	62.40	-28	5,865	-0.48%
2020/01/20	0	0.00	37	69.58	69.30	-37	5,826	-0.63%
2020/01/17	1	70.10	20	70.05	69.70	-19	5,830	-0.33%
2020/01/16	4	70.38	14	70.01	70.20	-10	5,867	-0.17%
2020/01/15	2	69.30	13	69.58	69.40	-11	5,798	-0.19%
2020/01/14	41	70.42	5	70.38	70.50	36	5,765	0.62%
2020/01/13	11	68.09	16	66.69	68.30	-5	5,727	-0.09%
2020/01/10	3	68.33	55	68.21	68.30	-52	5,671	-0.92%
2020/01/09	2	68.95	37	70.29	68.70	-35	5,628	-0.62%
2020/01/08	11	68.55	22	67.95	68.90	-11	5,564	-0.20%
2020/01/07	14	68.52	56	67.01	67.00	-42	5,492	-0.76%
2020/01/06	12	72.30	66	71.55	72.50	-54	5,285	-1.02%
2020/01/03	106	74.06	42	73.85	72.00	64	5,151	1.24%	大買/
2020/01/02	2	70.60	78	71.69	70.60	-76	4,706	-1.61%
2019/12/31	23	71.49	12	71.89	71.10	11	4,680	0.24%
2019/12/30	185	72.11	228	71.38	72.10	-43	4,579	-0.94%	大買/大賣/
2019/12/27	192	69.18	34	68.79	69.70	158	4,286	3.69%	大買/鉅額交易
2019/12/26	123	68.91	423	68.38	66.90	-300	4,099	-7.32%	大買/大賣/鉅額交易
2019/12/25	274	66.47	148	64.62	67.60	126	4,031	3.13%	大買/大賣/鉅額交易
2019/12/24	303	62.75	40	62.37	62.60	263	3,940	6.67%	大買/鉅額交易
2019/12/23	4	60.20	54	60.38	60.50	-50	3,961	-1.26%
2019/12/20	79	61.86	6	61.57	60.70	73	3,944	1.85%
2019/12/19	4	60.35	1	61.00	60.40	3	3,818	0.08%
2019/12/18	4	59.45	1	59.60	59.50	3	3,761	0.08%
2019/12/16	29	59.61	9	59.20	59.50	20	3,745	0.53%
2019/12/13	5	58.16	4	59.40	58.10	1	3,737	0.03%
2019/12/12	1	58.90	1	58.90	58.70	0	3,761	0.00%
2019/12/11	0	0.00	5	59.90	59.40	-5	3,745	-0.13%
2019/12/10	14	59.30	2	60.30	59.30	12	3,738	0.32%
2019/12/09	7	61.17	4	61.25	60.40	3	3,723	0.08%
2019/12/06	3	60.53	2	60.40	60.40	1	3,669	0.03%
2019/12/05	11	60.35	36	60.64	60.00	-25	3,643	-0.69%
2019/12/04	41	60.66	95	60.66	60.00	-54	3,623	-1.49%
2019/12/03	116	60.78	12	60.31	60.50	104	3,554	2.93%	大買/鉅額交易
2019/12/02	1	57.20	3	56.70	57.10	-2	3,278	-0.06%
2019/11/29	0	0.00	4	56.55	56.70	-4	3,289	-0.12%
2019/11/28	0	0.00	37	57.90	57.20	-37	3,378	-1.10%
2019/11/27	63	58.39	1.6	57.48	58.10	61.4	3,546	1.73%
2019/11/26	21	57.66	6	57.57	57.20	15	3,513	0.43%
2019/11/25	0	0.00	10	55.26	55.60	-10	3,502	-0.29%
2019/11/22	1	55.00	2	54.80	55.00	-1	3,514	-0.03%
2019/11/21	2	53.90	8	54.00	54.70	-6	3,549	-0.17%
2019/11/19	41	56.72	44	56.69	56.60	-3	3,542	-0.08%
2019/11/18	50	57.33	0	0.00	56.60	50	3,543	1.41%
2019/11/13	2	57.90	33	57.52	57.20	-31	3,560	-0.87%
2019/11/11	1	54.50	0	0.00	54.70	1	3,513	0.03%
2019/11/08	3	57.43	0	0.00	57.30	3	3,494	0.09%
2019/11/07	30	57.50	0	0.00	57.50	30	3,502	0.86%
2019/11/06	17	59.44	1	58.60	58.80	16	3,506	0.46%
2019/11/05	3	58.90	0	0.00	58.70	3	3,522	0.09%
2019/11/04	0	0.00	25	58.78	58.70	-25	3,549	-0.70%
2019/10/29	0	0.00	9	61.02	59.80	-9	3,573	-0.25%
2019/10/28	0	0.00	1	61.20	60.90	-1	3,698	-0.03%
2019/10/24	6	61.75	0	0.00	62.00	6	3,672	0.16%
2019/10/23	0	0.00	1	61.00	60.80	-1	3,605	-0.03%
2019/10/21	7	61.44	4	61.35	61.50	3	3,595	0.08%
2019/10/16	3	59.63	9	59.57	59.40	-6	3,496	-0.17%
2019/10/15	17	62.22	15	62.00	61.20	2	3,445	0.06%
2019/10/14	5	61.34	8	61.44	60.90	-3	3,342	-0.09%
2019/10/09	10	60.37	3	60.50	60.80	7	3,319	0.21%
2019/10/08	3	60.07	15	60.67	59.80	-12	3,280	-0.37%
2019/10/07	4	61.33	2	61.45	60.50	2	3,234	0.06%
2019/10/04	2	61.25	4	61.15	60.40	-2	3,199	-0.06%
2019/10/03	4	59.70	37	59.63	60.30	-33	3,164	-1.04%
2019/10/02	22	61.15	35	60.54	60.80	-13	3,158	-0.41%
2019/10/01	36	63.09	49	61.53	61.70	-13	3,055	-0.43%
2019/09/27	101	58.97	4	58.70	59.70	97	2,837	3.42%	大買/
2019/09/26	45	57.34	31	57.11	56.80	14	2,554	0.55%
2019/09/25	2	53.90	0	0.00	53.90	2	2,294	0.09%
2019/09/18	0	0.00	1	54.60	54.60	-1	2,424	-0.04%
2019/09/17	0	0.00	2	55.10	54.80	-2	2,495	-0.08%
2019/09/16	0	0.00	3	54.27	54.30	-3	2,507	-0.12%
2019/09/12	1	54.50	9	54.80	54.40	-8	2,709	-0.30%
2019/09/09	1	53.60	15	53.80	53.60	-14	2,785	-0.50%
2019/09/06	1	54.90	0	0.00	54.40	1	2,813	0.04%
2019/09/05	15	56.79	19	56.62	55.40	-4	2,799	-0.14%
2019/09/03	4	55.13	1	55.40	54.90	3	2,772	0.11%
2019/09/02	17	55.68	10	55.83	55.70	7	2,768	0.25%
2019/08/30	46	54.61	15	54.19	55.50	31	2,728	1.14%
2019/08/29	0	0.00	15	50.54	50.80	-15	2,588	-0.58%
2019/08/28	1	51.00	19	50.96	51.00	-18	2,681	-0.67%
2019/08/27	10	49.95	14	50.25	49.95	-4	2,687	-0.15%
2019/08/26	10	52.33	23	50.56	50.40	-13	2,699	-0.48%
2019/08/22	0	0.00	19	53.87	53.40	-19	2,760	-0.69%
2019/08/21	0	0.00	16	54.25	54.40	-16	2,823	-0.57%
2019/08/20	0	0.00	5	55.40	54.10	-5	2,937	-0.17%
2019/08/19	6	54.20	17	54.34	54.90	-11	2,962	-0.37%
2019/08/16	0	0.00	19	52.82	53.30	-19	3,011	-0.63%
2019/08/15	13	52.82	16	52.51	52.30	-3	3,164	-0.09%
2019/08/14	3	54.40	17	54.45	53.90	-14	3,327	-0.42%
2019/08/13	0	0.00	21	54.30	54.10	-21	3,330	-0.63%
2019/08/12	7	55.04	58	55.13	55.30	-51	3,338	-1.53%
2019/08/08	3	54.67	25	54.73	54.80	-22	3,355	-0.66%
2019/08/07	7	54.10	11	56.73	54.10	-4	3,384	-0.12%
2019/08/06	4	55.60	4	55.85	56.70	0	3,379	0.00%
2019/08/05	10	59.24	53	60.02	58.70	-43	3,380	-1.27%
2019/08/02	0	0.00	8	62.06	61.50	-8	3,378	-0.24%
2019/08/01	1	62.70	5	62.82	63.00	-4	3,399	-0.12%
2019/07/31	5	62.84	18	63.54	62.80	-13	3,433	-0.38%
2019/07/30	87	64.00	52	63.95	63.30	35	3,413	1.03%
2019/07/29	0	0.00	2	61.70	61.50	-2	3,285	-0.06%
2019/07/25	0	0.00	1	62.00	62.00	-1	3,310	-0.03%
2019/07/24	0	0.00	3	62.20	61.70	-3	3,357	-0.09%
2019/07/22	0	0.00	4	60.40	60.20	-4	3,426	-0.12%
2019/07/16	0	0.00	2	63.30	63.10	-2	3,515	-0.06%
2019/07/15	0	0.00	6	62.37	62.70	-6	3,559	-0.17%
2019/07/12	0	0.00	6	63.27	63.60	-6	3,669	-0.16%
2019/07/11	5	63.30	4	63.70	63.30	1	3,844	0.03%
2019/07/10	5	63.58	3	63.67	63.70	2	3,869	0.05%
2019/07/09	59	67.34	1	68.40	67.10	58	3,870	1.50%
2019/07/08	16	68.44	0	0.00	68.30	16	3,891	0.41%
2019/07/05	1	70.10	39	70.89	70.30	-38	4,010	-0.95%
2019/07/04	31	70.74	6	70.25	70.10	25	4,133	0.60%
2019/07/03	3	68.10	0	0.00	68.10	3	4,279	0.07%
2019/07/02	0	0.00	45	67.61	67.70	-45	4,259	-1.06%
2019/07/01	2	67.65	1	68.20	67.80	1	4,317	0.02%
2019/06/28	2	66.60	0	0.00	66.50	2	4,294	0.05%
2019/06/27	0	0.00	1	66.60	66.60	-1	4,358	-0.02%
2019/06/25	1	67.80	16	67.64	66.30	-15	4,476	-0.34%
2019/06/24	84	67.38	4	67.00	67.60	80	4,471	1.79%
2019/06/21	1	65.50	10	65.86	66.00	-9	4,425	-0.20%
2019/06/20	41	67.32	14	67.63	66.50	27	4,435	0.61%
2019/06/18	8	63.83	7	64.41	63.60	1	4,496	0.02%
2019/06/17	1	64.60	2	64.25	64.90	-1	4,512	-0.02%
2019/06/14	3	63.43	0	0.00	63.50	3	4,501	0.07%
2019/06/12	0	0.00	1	63.70	62.90	-1	4,576	-0.02%
2019/06/11	3	62.67	20	62.54	63.40	-17	4,600	-0.37%
2019/06/10	15	62.87	11	62.89	62.90	4	4,604	0.09%
2019/06/06	2	61.90	3	63.07	61.80	-1	4,652	-0.02%
2019/06/05	0	0.00	2	65.80	64.10	-2	4,644	-0.04%
2019/06/04	7	65.40	7	65.36	65.10	0	4,667	0.00%
2019/06/03	6	64.40	11	64.35	64.40	-5	4,618	-0.11%
2019/05/31	4	63.80	0	0.00	63.80	4	4,631	0.09%
2019/05/30	1	63.90	2	63.05	63.90	-1	4,632	-0.02%
2019/05/29	3	63.27	0	0.00	63.50	3	4,663	0.06%
2019/05/27	6	66.17	4	65.80	65.20	2	4,898	0.04%
2019/05/24	1	64.50	4	64.60	64.40	-3	4,895	-0.06%
2019/05/23	2	64.20	4	64.50	64.10	-2	5,218	-0.04%
2019/05/22	28	67.37	9	67.22	65.90	19	5,268	0.36%
2019/05/21	21	65.02	20	65.45	66.00	1	5,385	0.02%
2019/05/20	3	61.67	4	61.60	61.40	-1	5,363	-0.02%
2019/05/17	5	61.74	4	61.85	61.60	1	5,665	0.02%
2019/05/15	5	62.48	12	62.10	63.50	-7	6,244	-0.11%
2019/05/14	5	60.28	15	60.04	60.40	-10	6,722	-0.15%
2019/05/13	2	60.45	9	60.56	60.10	-7	6,998	-0.10%
2019/05/10	4	64.35	2	62.70	62.70	2	6,989	0.03%
2019/05/09	1	64.00	6	64.60	63.60	-5	6,969	-0.07%
2019/05/08	2	66.25	3	65.93	66.20	-1	6,954	-0.01%
2019/05/06	1	69.50	0	0.00	68.20	1	7,101	0.01%
2019/05/03	0	0.00	1	70.50	71.00	-1	7,100	-0.01%
2019/04/30	0	0.00	2	68.75	69.70	-2	7,143	-0.03%
2019/04/29	2	68.80	38	68.79	69.00	-36	7,263	-0.50%
2019/04/26	2	72.20	13	72.22	72.20	-11	7,232	-0.15%
2019/04/25	18	72.26	25	72.48	72.90	-7	7,294	-0.10%
2019/04/24	1	73.10	4	73.55	73.20	-3	7,325	-0.04%
2019/04/23	0	0.00	3	73.10	73.60	-3	7,418	-0.04%
2019/04/22	0	0.00	1	75.40	75.70	-1	7,419	-0.01%
2019/04/19	3	75.70	1	76.60	76.00	2	7,626	0.03%
2019/04/18	6	77.05	40	77.90	75.60	-34	7,724	-0.44%
2019/04/17	71	77.99	37	76.99	76.80	34	7,822	0.43%
2019/04/16	2	76.05	21	76.23	75.70	-19	7,674	-0.25%
2019/04/15	13	75.45	11	76.32	75.60	2	7,676	0.03%
2019/04/12	29	75.11	30	76.95	75.00	-1	7,733	-0.01%
2019/04/11	22	77.77	14	77.06	76.60	8	7,723	0.10%
2019/04/10	41	77.52	128	77.41	76.80	-87	7,584	-1.15%	大賣/
2019/04/09	173	77.31	22	76.64	76.60	151	7,474	2.02%	大買/鉅額交易
2019/04/08	3	74.90	18	74.78	73.60	-15	7,278	-0.21%
2019/04/03	21	74.35	6	74.45	74.40	15	7,305	0.21%
2019/04/02	5	72.92	10	72.50	72.60	-5	7,269	-0.07%
2019/04/01	2	74.80	6	73.45	73.20	-4	7,294	-0.05%
2019/03/29	8	74.66	5	74.40	74.00	3	7,264	0.04%
2019/03/28	0	0.00	1	72.80	73.10	-1	7,276	-0.01%
2019/03/27	1	73.20	5	73.00	73.40	-4	7,382	-0.05%
2019/03/25	9	72.60	14	72.87	72.00	-5	7,489	-0.07%
2019/03/22	11	75.22	18	74.76	74.70	-7	7,512	-0.09%
2019/03/21	1	71.90	1.3	72.70	72.80	-0.3	7,397	0.00%
2019/03/20	5	72.14	6	71.23	72.30	-1	7,516	-0.01%
2019/03/19	0	0.00	5	71.80	71.30	-5	7,632	-0.07%
2019/03/15	3	72.93	0	0.00	71.60	3	7,938	0.04%
2019/03/13	0	0.00	10	71.78	71.90	-10	8,353	-0.12%
2019/03/12	6	71.85	6	72.17	71.70	0	8,516	0.00%
2019/03/11	0	0.00	1	69.80	71.50	-1	8,893	-0.01%
2019/03/08	4	69.25	203	69.09	69.60	-199	8,968	-2.22%	大賣/鉅額交易
2019/03/07	4	71.95	3	70.00	70.50	1	9,192	0.01%
2019/03/06	19	73.45	26	72.91	72.40	-7	9,738	-0.07%
2019/03/05	15	72.33	80	72.65	72.20	-65	10,232	-0.64%
2019/03/04	20	72.45	77	72.42	73.60	-57	10,311	-0.55%
2019/02/27	2	72.55	2	72.05	71.80	0	10,333	0.00%
2019/02/26	8	77.90	6	78.07	76.30	2	10,247	0.02%
2019/02/25	2	77.90	13	77.51	76.50	-11	10,412	-0.11%
2019/02/22	36	78.49	22	78.98	77.10	14	10,600	0.13%
2019/02/21	6	77.23	1	76.70	78.10	5	10,469	0.05%
2019/02/20	9	77.00	4	77.30	76.70	5	10,503	0.05%
2019/02/19	14	77.48	361	77.43	76.10	-347	10,694	-3.24%	大賣/鉅額交易
2019/02/18	612	77.95	239	76.84	76.60	373	10,690	3.49%	大買/大賣/鉅額交易
2019/02/15	19	73.65	33	74.30	73.60	-14	10,588	-0.13%
2019/02/14	41	76.75	30	76.98	76.40	11	10,592	0.10%
2019/02/13	72	74.49	338	72.24	75.90	-266	10,412	-2.55%	大賣/鉅額交易
2019/02/12	333	68.89	14	66.24	69.00	319	10,240	3.12%	大買/鉅額交易
2019/02/11	0	0.00	8	62.53	62.80	-8	10,454	-0.08%
2019/01/30	0	0.00	4	62.10	61.90	-4	10,752	-0.04%
2019/01/29	3	62.10	2	62.05	62.10	1	11,015	0.01%
2019/01/28	6	63.65	4	64.10	62.80	2	11,318	0.02%
2019/01/25	11	63.33	2	63.85	63.30	9	11,926	0.08%
2019/01/24	2	62.25	1	62.00	62.00	1	12,113	0.01%
2019/01/23	1	62.50	7	62.24	62.50	-6	12,250	-0.05%
2019/01/22	12	62.56	11	62.96	62.60	1	12,402	0.01%
2019/01/21	8	64.24	110	63.82	63.70	-102	12,520	-0.81%	大賣/鉅額交易
2019/01/18	2	61.85	32	62.28	62.20	-30	12,571	-0.24%
2019/01/17	0	0.00	170	62.07	61.20	-170	12,676	-1.34%	大賣/鉅額交易
2019/01/16	2	62.10	0	0.00	61.80	2	12,751	0.02%
2019/01/15	4	62.13	1	62.70	61.90	3	12,833	0.02%
2019/01/11	26	61.73	73	63.00	61.00	-47	13,041	-0.36%
2019/01/10	0	0.00	52	61.07	60.60	-52	12,973	-0.40%
2019/01/09	1,499	62.93	1,154	62.99	61.90	345	13,042	2.65%	大買/大賣/鉅額交易
2019/01/07	0	0.00	1	56.60	56.60	-1	13,515	-0.01%
2019/01/04	1	54.70	5	55.50	54.90	-4	13,604	-0.03%
2019/01/03	8	57.84	6	58.80	57.10	2	13,685	0.01%
2019/01/02	6	59.15	8	59.34	59.00	-2	13,958	-0.01%
2018/12/28	5	60.50	0	0.00	59.90	5	14,233	0.04%
2018/12/26	1	59.40	0	0.00	59.00	1	14,462	0.01%
2018/12/25	5	60.00	0	0.00	60.10	5	14,485	0.03%
2018/12/24	0	0.00	7	62.14	62.10	-7	14,527	-0.05%
2018/12/22	8	61.53	0	0.00	61.30	8	14,512	0.06%
2018/12/21	34	61.57	52	61.55	63.00	-18	14,582	-0.12%
2018/12/20	41	60.55	26	62.27	60.00	15	14,517	0.10%
2018/12/19	23	64.64	27	64.82	63.60	-4	14,507	-0.03%
2018/12/18	2	64.80	3	64.07	63.90	-1	14,503	-0.01%
2018/12/17	26	65.88	24	65.72	65.60	2	14,519	0.01%
2018/12/14	5	64.60	7	65.00	65.50	-2	14,576	-0.01%
2018/12/13	4	67.75	5	67.34	67.10	-1	14,561	-0.01%
2018/12/12	16	68.91	19	68.91	68.80	-3	14,521	-0.02%
2018/12/11	24	66.67	3	67.63	66.70	21	14,434	0.15%
2018/12/10	14	65.95	16	66.88	67.20	-2	14,491	-0.01%
2018/12/07	54	69.48	137	68.26	69.70	-83	14,415	-0.58%	大賣/
2018/12/06	56	67.38	189	66.91	67.30	-133	14,448	-0.92%	大賣/鉅額交易
2018/12/05	21	73.26	100	72.73	73.00	-79	14,263	-0.55%
2018/12/04	108	76.24	121	77.17	75.50	-13	14,275	-0.09%	大買/大賣/
2018/12/03	30	76.29	22	74.64	76.40	8	14,102	0.06%
2018/11/30	46	69.41	46	69.21	69.50	0	14,155	0.00%
2018/11/29	122	67.78	77	68.25	68.10	45	14,093	0.32%	大買/
2018/11/28	126	63.41	36	62.70	65.30	90	13,716	0.66%	大買/
2018/11/27	12	58.88	13	59.26	59.40	-1	13,348	-0.01%
2018/11/26	21	58.49	16	58.96	58.60	5	13,347	0.04%
2018/11/23	17	57.59	20	57.60	57.80	-3	13,458	-0.02%
2018/11/22	38	59.41	38	59.65	57.00	0	13,528	0.00%
2018/11/21	12	58.93	10	57.97	59.40	2	13,579	0.01%
2018/11/20	1	58.00	3	57.67	57.30	-2	13,537	-0.01%
2018/11/19	62	57.73	122	57.74	57.10	-60	13,560	-0.44%	大賣/
2018/11/16	1,215	57.72	1,146	57.46	56.40	69	13,824	0.50%	大買/大賣/
2018/11/15	32	54.99	21	54.75	55.00	11	13,509	0.08%
2018/11/14	64	55.18	62	55.29	54.00	2	13,510	0.01%
2018/11/13	43	54.44	34	54.34	55.10	9	13,492	0.07%
2018/11/12	37	55.74	37	55.55	55.60	0	13,591	0.00%
2018/11/09	35	57.33	55	57.00	57.70	-20	13,746	-0.15%
2018/11/08	201	59.33	42	59.08	56.20	159	13,654	1.16%	大買/鉅額交易
2018/11/07	21	55.07	112	56.93	58.80	-91	13,455	-0.68%	大賣/
2018/11/06	13.6	55.40	9	55.42	53.50	4.6	13,424	0.03%
2018/11/05	84	57.23	29	57.45	58.00	55	13,464	0.41%
2018/11/02	112	58.51	403	57.71	56.40	-291	13,495	-2.16%	大買/大賣/鉅額交易
2018/11/01	390	54.35	696	50.94	54.60	-306	13,223	-2.31%	大買/大賣/鉅額交易
2018/10/31	716	49.61	7	49.18	49.65	709	13,172	5.38%	大買/鉅額交易
2018/10/30	6	46.23	30	47.01	45.15	-24	13,202	-0.18%
2018/10/29	7	49.03	24	48.97	48.30	-17	13,405	-0.13%
2018/10/26	22	49.43	17	48.96	49.05	5	13,523	0.04%
2018/10/25	0	0.00	12	49.45	47.80	-12	13,503	-0.09%
2018/10/24	48	54.13	32	53.36	53.00	16	13,826	0.12%
2018/10/23	210	55.26	4	55.80	54.70	206	13,862	1.49%	大買/鉅額交易
2018/10/22	6	58.17	2	57.95	58.40	4	13,929	0.03%
2018/10/19	30	54.96	9	56.44	57.90	21	14,209	0.15%
2018/10/18	58	57.73	26	57.91	58.00	32	14,162	0.23%
2018/10/17	11	59.48	8	58.64	56.90	3	14,390	0.02%
2018/10/16	30	57.38	76	58.43	57.80	-46	14,596	-0.32%
2018/10/15	293	57.09	255	56.83	57.80	38	14,590	0.26%	大買/大賣/
2018/10/12	653	54.47	593	54.87	54.90	60	14,413	0.42%	大買/大賣/
2018/10/11	2	51.15	3	50.43	49.95	-1	14,518	-0.01%
2018/10/09	26	56.67	462	56.25	55.50	-436	14,567	-2.99%	大賣/鉅額交易
2018/10/08	389	55.89	27	56.83	56.10	362	14,440	2.51%	大買/鉅額交易
2018/10/05	24	62.90	320	62.32	61.90	-296	14,459	-2.05%	大賣/鉅額交易
2018/10/04	0	0.00	22	70.27	68.70	-22	14,508	-0.15%
2018/10/03	5	73.22	6	74.08	70.00	-1	14,560	-0.01%
2018/10/02	6	77.02	3	77.20	75.80	3	14,654	0.02%
2018/10/01	11	76.52	18	76.28	76.30	-7	14,752	-0.05%
2018/09/28	7	77.71	6	78.50	76.50	1	15,013	0.01%
2018/09/26	36	81.41	35	80.08	80.30	1	15,307	0.01%
2018/09/25	5	79.12	26	79.37	79.60	-21	15,622	-0.13%
2018/09/21	70	79.31	70	78.73	79.90	0	15,790	0.00%
2018/09/20	3	77.23	8	78.01	77.40	-5	15,855	-0.03%
2018/09/19	0	0.00	210	81.15	78.00	-210	15,957	-1.32%	大賣/鉅額交易
2018/09/18	1	81.00	72	81.23	80.30	-71	15,856	-0.45%
2018/09/17	0	0.00	46	83.37	83.60	-46	15,751	-0.29%
2018/09/14	93	82.51	38	83.33	84.40	55	15,694	0.35%
2018/09/13	7	81.73	13	82.07	80.50	-6	15,481	-0.04%
2018/09/12	35	81.51	67	82.20	81.80	-32	15,370	-0.21%
2018/09/11	56	88.02	16	87.56	86.60	40	15,159	0.26%
2018/09/10	11	88.14	8	88.89	88.40	3	15,010	0.02%
2018/09/07	12	86.68	28	87.77	88.60	-16	14,819	-0.11%
2018/09/06	2	93.40	37	92.58	91.00	-35	14,583	-0.24%
2018/09/05	51	95.15	92	94.38	93.50	-41	14,461	-0.28%
2018/09/04	103	92.85	14	91.27	93.50	89	14,730	0.60%	大買/
2018/09/03	12	94.26	17	91.77	90.80	-5	14,981	-0.03%
2018/08/31	7	97.54	3	97.67	97.50	4	15,276	0.03%
2018/08/30	119	97.97	14	98.36	98.80	105	15,272	0.69%	大買/鉅額交易
2018/08/29	6	97.02	144	96.62	97.20	-138	15,241	-0.91%	大賣/鉅額交易
2018/08/28	304	97.54	773	98.20	96.00	-469	15,145	-3.10%	大買/大賣/鉅額交易
2018/08/27	747	95.38	101	94.02	95.80	646	14,889	4.34%	大買/大賣/鉅額交易
2018/08/24	1	86.40	3	87.27	87.10	-2	14,728	-0.01%
2018/08/23	28	88.86	39	86.40	85.00	-11	14,686	-0.07%
2018/08/22	48	92.13	48	92.08	91.80	0	14,458	0.00%
2018/08/21	2	94.25	1	94.80	94.50	1	14,496	0.01%
2018/08/20	0	0.00	25	94.74	96.00	-25	14,706	-0.17%
2018/08/17	528	97.86	150	98.37	93.20	378	14,600	2.59%	大買/大賣/鉅額交易
2018/08/16	329	98.10	207	99.58	96.50	122	14,343	0.85%	大買/大賣/鉅額交易
2018/08/15	18	94.76	40	95.22	93.70	-22	14,006	-0.16%
2018/08/14	27	99.35	43	94.20	99.10	-16	13,826	-0.12%
2018/08/13	21	96.25	95	97.47	91.40	-74	13,564	-0.55%
2018/08/10	327	106.64	250	107.58	101.50	77	13,345	0.58%	大買/大賣/
2018/08/09	106	112.22	227.5	112.18	111.00	-121.5	13,078	-0.93%	大買/大賣/鉅額交易
2018/08/08	200	114.30	288	115.66	111.00	-88	12,792	-0.69%	大買/大賣/
2018/08/07	209	112.61	76	112.86	116.50	133	12,515	1.06%	大買/鉅額交易
2018/08/06	2	108.00	12	109.25	106.00	-10	12,378	-0.08%
2018/08/03	8	107.00	15	106.27	108.50	-7	12,942	-0.05%
2018/08/02	72	103.48	68	104.12	104.50	4	13,054	0.03%
2018/08/01	2	113.00	11	114.36	112.00	-9	13,076	-0.07%
2018/07/31	39	115.72	49	111.82	113.50	-10	13,251	-0.08%
2018/07/30	147	115.80	160	114.61	112.50	-13	13,021	-0.10%	大買/大賣/
2018/07/27	103	125.71	361	126.54	125.00	-258	13,037	-1.98%	大買/大賣/鉅額交易
2018/07/26	579	122.51	342	121.24	125.00	237	12,983	1.83%	大買/大賣/鉅額交易
2018/07/25	12	113.79	1	116.50	116.00	11	12,712	0.09%
2018/07/24	49	110.35	34	110.76	114.50	15	12,613	0.12%
2018/07/23	1,041	108.10	1,128	108.45	112.00	-87	12,326	-0.71%	大買/大賣/
2018/07/20	696	110.13	611	111.49	102.00	85	11,957	0.71%	大買/大賣/
2018/07/19	20	111.25	7	112.50	113.00	13	11,726	0.11%
2018/07/18	32	122.30	34	118.04	114.50	-2	11,576	-0.02%
2018/07/17	2	123.25	11	125.09	126.00	-9	11,432	-0.08%
2018/07/16	12	133.33	106	130.43	129.00	-94	11,294	-0.83%	大賣/
2018/07/13	41	138.94	175	143.19	137.00	-134	11,314	-1.18%	大賣/鉅額交易
2018/07/12	105	141.30	7	135.71	141.50	98	11,102	0.88%	大買/
2018/07/11	10	131.35	4	131.75	129.00	6	11,253	0.05%
2018/07/10	30	133.20	3	134.17	137.00	27	11,309	0.24%
2018/07/09	230	130.23	243	131.05	127.00	-13	11,156	-0.12%	大買/大賣/
2018/07/06	509	133.53	1,135	133.55	124.00	-626	11,024	-5.68%	大買/大賣/鉅額交易
2018/07/05	15	133.03	59	134.66	127.00	-44	10,757	-0.41%
2018/07/04	108	134.42	98	134.01	135.50	10	10,634	0.09%	大買/
2018/07/03	254	133.68	121	134.20	135.00	133	10,392	1.28%	大買/大賣/鉅額交易
2018/07/02	1,807	128.04	757	129.83	130.00	1,050	9,974	10.53%	大買/大賣/鉅額交易
2018/06/29	264	118.10	305.3	118.70	118.50	-41.3	9,761	-0.42%	大買/大賣/
2018/06/28	73	115.92	49	117.14	113.50	24	9,638	0.25%
2018/06/27	22	112.95	1	110.00	113.50	21	9,556	0.22%
2018/06/26	14	108.29	1	108.50	108.50	13	9,576	0.14%
2018/06/25	0	0.00	1	101.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	96.60	99.00	-1	9,813	-0.01%
2018/06/21	0	0.00	25	98.36	98.40	-25	9,867	-0.25%
2018/06/20	1	100.00	7	97.70	98.00	-6	10,072	-0.06%
2018/06/19	0	0.00	11	111.00	108.50	-11	10,238	-0.11%
2018/06/15	0	0.00	1	106.50	111.00	-1	10,374	-0.01%
2018/06/14	31	104.71	37	105.78	111.50	-6	10,494	-0.06%
2018/06/13	432	106.89	7	106.00	106.00	425	10,469	4.06%	大買/鉅額交易
2018/06/12	153	118.42	498	122.91	117.50	-345	10,462	-3.30%	大買/大賣/鉅額交易
2018/06/11	100	117.61	355	117.05	121.50	-255	10,078	-2.53%	大賣/鉅額交易
2018/06/08	111	106.04	1,024	103.36	110.50	-913	9,620	-9.49%	大買/大賣/鉅額交易
2018/06/07	1,003	100.49	4	99.73	100.50	999	9,151	10.92%	大買/鉅額交易
2018/06/06	314	89.67	233	91.34	91.40	81	9,048	0.90%	大買/大賣/
2018/06/05	4	85.08	30	82.25	83.10	-26	8,885	-0.29%
2018/06/04	30	85.06	11	83.26	83.80	19	8,791	0.22%
2018/06/01	11	82.57	1	81.20	81.60	10	8,678	0.12%
2018/05/31	70	84.86	210	83.58	80.50	-140	8,610	-1.63%	大賣/鉅額交易
2018/05/30	71	83.12	300.1	83.47	82.90	-229.1	8,463	-2.71%	大賣/鉅額交易
2018/05/29	36	89.66	4	88.93	87.50	32	8,294	0.39%
2018/05/28	61	87.55	11	89.53	88.30	50	8,104	0.62%
2018/05/25	47	82.04	3	81.53	83.20	44	7,759	0.57%
2018/05/24	62	77.84	1	74.10	77.80	61	7,697	0.79%
2018/05/23	1	82.00	5	75.60	76.00	-4	7,684	-0.05%
2018/05/22	9	82.76	6	81.58	81.00	3	7,632	0.04%
2018/05/21	120	76.79	27	79.03	79.20	93	7,568	1.23%	大買/
2018/05/18	14	72.41	13	70.05	72.00	1	7,525	0.01%
2018/05/17	20	71.72	25	71.65	71.60	-5	7,472	-0.07%
2018/05/16	3	79.97	91	80.98	79.50	-88	7,454	-1.18%
2018/05/15	4	83.00	10	83.76	83.00	-6	7,414	-0.08%
2018/05/14	4	83.30	632	82.53	82.50	-628	7,340	-8.56%	大賣/鉅額交易
2018/05/11	83	81.76	1,410	81.64	78.10	-1,327	7,240	-18.33%	大賣/鉅額交易
2018/05/10	51	79.77	330	77.79	81.90	-279	6,556	-4.26%	大賣/鉅額交易
2018/05/09	306	73.74	681	74.47	74.50	-375	6,089	-6.16%	大買/大賣/鉅額交易
2018/05/08	3	66.63	348	66.47	67.80	-345	5,792	-5.96%	大賣/鉅額交易
2018/05/07	119	63.95	60	61.45	64.90	59	5,424	1.09%	大買/
2018/05/04	119	61.00	12	59.84	59.00	107	5,194	2.06%	大買/鉅額交易
2018/05/03	0	0.00	121	55.72	58.30	-121	5,012	-2.41%	大賣/鉅額交易
2018/05/02	310	57.08	5	58.04	58.10	305	4,902	6.22%	大買/鉅額交易
2018/04/30	28	53.21	251	52.51	53.10	-223	4,896	-4.55%	大賣/鉅額交易
2018/04/27	467	54.52	0	0.00	55.60	467	4,914	9.50%	大買/鉅額交易
2018/04/26	1	51.30	102	50.85	51.00	-101	4,957	-2.04%	大賣/鉅額交易
2018/04/25	2	52.55	95	51.58	52.40	-93	4,934	-1.88%
2018/04/24	195	55.74	346	54.24	53.80	-151	4,885	-3.09%	大買/大賣/鉅額交易
2018/04/23	14	58.69	50	58.35	58.00	-36	4,803	-0.75%
2018/04/20	14	58.39	164	57.54	57.10	-150	4,745	-3.16%	大賣/鉅額交易
2018/04/19	265	60.83	41	58.38	58.60	224	4,687	4.78%	大買/鉅額交易
2018/04/18	3	57.20	82	56.73	57.80	-79	4,472	-1.77%
2018/04/17	66	59.52	1,568	59.37	56.70	-1,502	4,396	-34.16%	大賣/鉅額交易
2018/04/16	1,569	57.76	250	57.92	58.00	1,319	4,006	32.92%	大買/大賣/鉅額交易
2018/04/13	0	0.00	578	53.16	52.80	-578	3,838	-15.06%	大賣/鉅額交易
2018/04/12	88	54.99	40	53.20	52.80	48	3,967	1.21%
2018/04/11	9	54.06	261	53.83	52.50	-252	4,005	-6.29%	大賣/鉅額交易
2018/04/10	290	53.79	21	54.37	53.40	269	4,108	6.55%	大買/鉅額交易
2018/04/02	0	0.00	1	52.00	51.20	-1	4,176	-0.02%
2018/03/31	1	51.00	150	50.77	51.00	-149	4,171	-3.57%	大賣/鉅額交易
2018/03/30	205	54.90	85	53.16	51.60	120	4,201	2.86%	大買/鉅額交易
2018/03/29	8	53.59	9	52.78	52.80	-1	4,121	-0.02%
2018/03/28	3	52.80	196	53.40	52.80	-193	4,244	-4.55%	大賣/鉅額交易
2018/03/27	290	53.11	15	53.29	54.70	275	4,394	6.26%	大買/鉅額交易
2018/03/26	1	50.90	108	50.01	50.00	-107	4,284	-2.50%	大賣/鉅額交易
2018/03/23	433	51.07	1,253	51.23	50.40	-820	4,280	-19.16%	大買/大賣/鉅額交易
2018/03/22	1,456	52.89	670	52.24	51.00	786	4,205	18.69%	大買/大賣/鉅額交易
2018/03/21	3	45.80	4	48.19	48.10	-1	4,166	-0.02%
2018/03/20	281	46.41	20	46.94	45.05	261	4,033	6.47%	大買/鉅額交易
2018/03/19	30	44.90	3	44.25	44.90	27	3,944	0.68%
2018/03/16	3	44.75	115.1	44.43	44.30	-112.1	3,940	-2.84%	大賣/鉅額交易
2018/03/15	531	44.90	0	0.00	45.50	531	3,915	13.56%	大買/鉅額交易
2018/03/14	22	42.77	5	42.95	42.75	17	3,848	0.44%
2018/03/06	0	0.00	202	43.00	42.75	-202	3,992	-5.06%	大賣/鉅額交易
2018/03/05	198	45.15	0	0.00	43.65	198	4,016	4.93%	大買/鉅額交易
2018/03/02	5	43.45	0	0.00	43.65	5	4,049	0.12%
2018/02/27	0	0.00	57	42.52	42.90	-57	4,388	-1.30%
2018/02/23	44	45.43	20	43.15	43.15	24	4,519	0.53%
2018/02/21	266	43.74	0	0.00	44.00	266	4,575	5.81%	大買/鉅額交易
2018/02/12	68	42.13	0	0.00	42.00	68	4,573	1.49%
2018/02/08	184	41.19	362	39.22	41.60	-178	4,675	-3.81%	大買/大賣/鉅額交易
2018/02/07	100	43.59	0	0.00	42.00	100	4,637	2.16%
2018/02/06	0	0.00	451	41.23	40.30	-451	4,610	-9.78%	大賣/鉅額交易
2018/02/05	6	44.35	70	43.06	44.70	-64	4,547	-1.41%
2018/02/02	57	45.19	0	0.00	45.10	57	4,535	1.26%
2018/02/01	53	44.34	0	0.00	44.30	53	4,498	1.18%
2018/01/29	96	44.94	0	0.00	44.95	96	4,479	2.14%
2018/01/26	0	0.00	75	43.35	43.30	-75	4,482	-1.67%
2018/01/25	1	44.70	290	45.37	44.30	-289	4,479	-6.45%	大賣/鉅額交易
2018/01/24	181	46.86	0	0.00	45.75	181	4,462	4.06%	大買/鉅額交易
2018/01/23	100	45.10	175	44.79	44.95	-75	4,327	-1.73%	大賣/
2018/01/22	444	45.40	42	42.97	45.95	402	4,281	9.39%	大買/鉅額交易
2018/01/19	354	43.18	0	0.00	43.80	354	4,164	8.50%	大買/鉅額交易
2018/01/17	0	0.00	157	41.46	41.45	-157	4,178	-3.76%	大賣/鉅額交易
2018/01/16	108	43.11	0	0.00	42.40	108	4,167	2.59%	大買/鉅額交易
2018/01/11	136	43.52	0	0.00	42.50	136	4,154	3.27%	大買/鉅額交易
2018/01/10	46	43.34	0	0.00	42.95	46	4,151	1.11%
2018/01/09	50	43.00	104	41.82	43.80	-54	4,210	-1.28%	大賣/
2018/01/08	772	44.75	0	0.00	44.70	772	4,152	18.59%	大買/鉅額交易
2018/01/05	701	41.51	0	0.00	43.40	701	4,013	17.47%	大買/鉅額交易
2018/01/04	60	41.55	135	41.62	41.55	-75	3,936	-1.91%	大賣/
2018/01/03	320	40.54	0	0.00	40.85	320	3,841	8.33%	大買/鉅額交易
2018/01/02	67	38.39	61	38.16	38.65	6	3,734	0.16%