宏全 (9939)-元大券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
160.0
漲跌
▲4.5
漲幅
+2.89%
成交量
2,010張
產業
上市其他類股▼0.98%
477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

宏全 (9939)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	119	158.15	44	158.56	160.00	75	949	7.90%	大買/
2024/04/17	14	153.68	71.8	154.27	155.50	-57.8	931	-6.21%
2024/04/16	30	152.73	61.7	152.95	152.50	-31.7	931	-3.41%
2024/04/15	20	154.38	12	154.82	154.50	8	949	0.84%
2024/04/12	37.3	155.81	39	156.04	155.00	-1.7	950	-0.18%
2024/04/11	15	150.53	16	150.97	152.00	-1	927	-0.10%
2024/04/10	13	148.81	26.8	148.65	149.00	-13.8	924	-1.50%
2024/04/09	7	150.14	7	150.21	149.00	0	924	0.00%
2024/04/08	26	150.42	31	149.81	152.00	-5	925	-0.54%
2024/04/03	5	146.30	6	146.58	146.50	-1	912	-0.11%
2024/04/02	19	147.58	24	147.50	147.50	-5	914	-0.55%
2024/04/01	3	145.33	5	146.30	146.50	-2	912	-0.22%
2024/03/29	3	144.67	5.1	144.51	144.00	-2.1	910	-0.23%
2024/03/28	1	146.00	3	146.50	146.00	-2	904	-0.22%
2024/03/27	29	147.45	8.4	147.27	147.00	20.6	916	2.25%
2024/03/26	3	146.67	3	146.83	147.50	0	923	0.00%
2024/03/25	33	145.41	13	145.12	146.00	20	936	2.14%
2024/03/22	14	143.79	11.5	144.63	144.00	2.5	946	0.26%
2024/03/21	7.2	144.67	1.4	143.64	146.00	5.8	957	0.61%
2024/03/20	13	143.38	156.7	143.15	142.50	-143.7	975	-14.73%	大賣/鉅額交易
2024/03/19	19	144.18	48	144.09	143.50	-29	988	-2.93%
2024/03/18	13	144.35	10.7	144.96	143.50	2.3	991	0.24%
2024/03/15	1	143.50	3	143.83	143.00	-2	1,005	-0.20%
2024/03/14	46	144.03	28.3	143.93	144.00	17.7	1,043	1.69%
2024/03/13	21	143.93	25.3	143.90	143.50	-4.3	1,060	-0.40%
2024/03/12	54	144.88	17.8	145.65	145.00	36.2	1,077	3.36%
2024/03/11	68	143.81	52	143.93	146.00	16	1,082	1.48%
2024/03/08	125	144.88	108.5	145.54	146.00	16.5	1,072	1.54%	大買/大賣/
2024/03/07	23	149.43	21	149.24	149.00	2	1,058	0.19%
2024/03/06	68	149.90	29	150.02	149.50	39	1,083	3.60%
2024/03/05	42	148.80	31.1	149.02	148.50	10.9	1,134	0.96%
2024/03/04	25	145.28	17	145.38	146.00	8	1,126	0.71%
2024/03/01	31	145.06	21	145.26	146.00	10	1,140	0.88%
2024/02/29	27	146.50	12	146.04	145.50	15	1,164	1.29%
2024/02/27	80	146.20	28.3	146.35	146.00	51.7	1,158	4.47%
2024/02/26	49	144.35	50.1	144.55	145.00	-1	1,152	-0.09%
2024/02/23	20	141.50	13.6	141.41	141.00	6.4	1,165	0.55%
2024/02/22	32	141.81	10.2	141.36	142.50	21.8	1,177	1.85%
2024/02/21	34	141.38	27.1	141.52	141.00	6.9	1,214	0.57%
2024/02/20	36	140.50	33.3	140.64	142.00	2.7	1,207	0.23%
2024/02/19	20	141.75	18	141.89	140.50	2	1,197	0.17%
2024/02/16	44	140.94	59	140.86	142.00	-15	1,195	-1.25%
2024/02/15	75	141.07	51	140.85	143.00	24	1,187	2.02%
2024/02/05	28	136.84	23	136.65	137.50	5	1,173	0.43%
2024/02/02	47	135.89	30	136.45	136.00	17	1,175	1.45%
2024/02/01	46	138.26	228	137.82	137.50	-182	1,159	-15.69%	大賣/鉅額交易
2024/01/31	22	138.32	38	138.37	139.50	-16	1,143	-1.40%
2024/01/30	125	138.11	68	137.73	137.00	57	1,132	5.03%	大買/
2024/01/29	47	135.50	34	135.06	137.50	13	1,119	1.16%
2024/01/26	43	131.67	16	131.72	131.50	27	1,101	2.45%
2024/01/25	10	129.40	13	129.23	129.00	-3	1,090	-0.28%
2024/01/24	99	132.76	25	132.14	131.00	74	1,083	6.83%
2024/01/23	43	131.33	23	132.24	133.50	20	1,078	1.85%
2024/01/22	15	129.73	21	129.79	130.50	-6	1,090	-0.55%
2024/01/19	18	126.47	19	126.61	127.50	-1	1,083	-0.09%
2024/01/18	16	126.81	14	127.29	127.00	2	1,078	0.19%
2024/01/17	140	129.20	91	128.93	129.50	49	1,075	4.56%	大買/
2024/01/16	43	129.44	62.5	129.10	129.50	-19.5	1,067	-1.83%
2024/01/15	18	126.36	20	126.80	127.00	-2	1,052	-0.19%
2024/01/12	5	125.50	19	125.45	125.50	-14	1,054	-1.33%
2024/01/11	41	127.04	19	127.16	127.00	22	1,053	2.09%
2024/01/10	15	125.30	16	125.72	125.50	-1	1,059	-0.09%
2024/01/09	52	127.10	49	127.49	127.50	3	1,055	0.28%
2024/01/08	10	123.75	12	123.79	124.00	-2	1,030	-0.19%
2024/01/05	4	123.38	8	123.50	123.00	-4	1,030	-0.39%
2024/01/04	55	122.96	12	123.21	123.50	43	1,036	4.15%
2024/01/03	13	122.81	19	123.00	123.00	-6	1,044	-0.57%
2024/01/02	29	123.86	20	123.98	122.50	9	1,039	0.87%
2023/12/29	10	123.90	14	124.18	125.00	-4	1,039	-0.38%
2023/12/28	23	124.65	7	124.36	123.50	16	1,040	1.54%
2023/12/27	39	124.99	17	124.88	125.00	22	1,038	2.12%
2023/12/26	34	123.62	26	123.58	124.50	8	1,035	0.77%
2023/12/25	47	123.36	5	122.90	123.50	42	1,037	4.05%
2023/12/22	26	122.60	7	122.29	123.00	19	1,038	1.83%
2023/12/21	29	123.14	551	122.32	122.00	-522	1,036	-50.36%	大賣/鉅額交易
2023/12/20	182	124.04	132	122.82	122.50	50	1,028	4.86%	大買/大賣/
2023/12/19	45	123.43	35	123.24	123.50	10	1,015	0.98%
2023/12/18	35.8	123.96	453	123.79	124.00	-417.2	1,002	-41.63%	大賣/鉅額交易
2023/12/15	51	125.20	51	125.29	123.50	0	1,006	0.00%
2023/12/14	59	123.47	47	123.45	123.00	12	986	1.22%
2023/12/13	26	122.08	36	122.08	122.00	-10	972	-1.03%
2023/12/12	43	123.37	64	123.29	123.00	-21	985	-2.13%
2023/12/11	81	121.84	49	122.17	122.50	32	979	3.27%
2023/12/08	67	124.82	75	124.87	125.50	-8	956	-0.84%
2023/12/07	140	124.34	66	124.39	123.50	74	951	7.78%	大買/
2023/12/06	37	124.30	37	124.20	124.50	0	932	0.00%
2023/12/05	39	121.40	41	121.65	122.00	-2	926	-0.22%
2023/12/04	51	121.11	48	121.29	122.50	3	910	0.33%
2023/12/01	75	121.63	53	121.69	120.50	22	893	2.46%
2023/11/30	273	121.57	252	121.55	120.00	21	879	2.39%	大買/大賣/
2023/11/29	31	115.15	25	115.54	116.00	6	825	0.73%
2023/11/28	82	115.94	69	115.77	116.00	13	814	1.60%
2023/11/27	82	116.82	184	117.84	117.50	-102	812	-12.55%	大賣/鉅額交易
2023/11/24	11	114.59	22	114.80	115.00	-11	790	-1.39%
2023/11/23	40	114.65	27	114.54	115.00	13	790	1.64%
2023/11/22	72	114.20	73.2	114.12	114.50	-1.2	786	-0.15%
2023/11/21	48	110.39	30	110.55	110.50	18	759	2.37%
2023/11/20	185	109.76	71	109.56	109.50	114	758	15.03%	大買/鉅額交易
2023/11/17	21	105.50	36	105.08	105.50	-15	752	-1.99%
2023/11/16	33	104.94	16	105.00	105.00	17	764	2.22%
2023/11/15	44	105.69	69	105.36	105.50	-25	763	-3.27%
2023/11/14	15	105.60	79	105.42	106.00	-64	763	-8.38%
2023/11/13	19	104.58	81	104.65	105.00	-62	767	-8.08%
2023/11/10	26	103.62	91	104.12	103.50	-65	762	-8.52%
2023/11/09	20	104.23	18	104.42	105.00	2	786	0.25%
2023/11/08	5	102.80	6	102.83	102.50	-1	825	-0.12%
2023/11/07	72	102.48	6	102.33	102.50	66	852	7.74%
2023/11/06	5	102.80	13	102.58	102.50	-8	863	-0.93%
2023/11/03	9	101.78	9	101.83	102.50	0	872	0.00%
2023/11/02	3	102.00	7	101.71	101.50	-4	888	-0.45%
2023/11/01	3	101.33	4	101.25	102.50	-1	889	-0.11%
2023/10/31	13.5	101.83	7	101.29	100.50	6.5	895	0.73%
2023/10/30	152	101.52	6	102.08	102.50	146	912	16.00%	大買/鉅額交易
2023/10/27	14	101.00	4	101.25	101.50	10	900	1.11%
2023/10/26	5	100.80	18	101.06	100.50	-13	917	-1.42%
2023/10/25	32	101.64	2	101.75	102.50	30	925	3.24%
2023/10/24	4	101.00	4	101.13	101.50	0	952	0.00%
2023/10/23	19.1	102.00	4	102.00	102.00	15.1	960	1.57%
2023/10/20	105	101.66	5	101.20	101.50	100	984	10.15%	大買/
2023/10/19	23	102.39	2	102.25	101.50	21	985	2.13%
2023/10/18	20	101.73	32	101.66	103.50	-12	989	-1.21%
2023/10/17	4	102.75	18	102.67	102.00	-14	984	-1.42%
2023/10/16	5	102.90	11	103.05	103.50	-6	1,004	-0.60%
2023/10/13	2	103.00	2	103.25	103.00	0	1,014	0.00%
2023/10/12	6	103.58	38	103.22	103.50	-32	1,028	-3.11%
2023/10/11	77	103.94	2	103.50	103.50	75	1,037	7.23%
2023/10/06	7	105.71	1	105.00	105.00	6	1,041	0.58%
2023/10/05	2	105.00	4.2	105.48	106.00	-2.2	1,059	-0.21%
2023/10/04	51	105.40	14	104.57	105.50	37	1,065	3.47%
2023/10/03	52.1	105.72	0	0.00	105.00	52.1	1,070	4.86%
2023/10/02	182	106.30	2	105.50	106.50	180	1,074	16.76%	大買/鉅額交易
2023/09/28	68	106.03	11	106.00	105.50	57	1,086	5.25%
2023/09/27	9	105.89	47	106.10	106.50	-38	1,108	-3.43%
2023/09/26	124.2	105.54	154	106.14	106.50	-29.8	1,132	-2.64%	大買/大賣/
2023/09/25	93	105.72	2	105.00	106.00	91	1,152	7.90%
2023/09/22	6	104.17	2	105.50	105.50	4	1,169	0.34%
2023/09/21	9	104.44	9	104.61	104.50	0	1,196	0.00%
2023/09/20	75	104.81	85	104.38	104.50	-10	1,214	-0.82%
2023/09/19	38	105.00	4	105.13	105.00	34	1,215	2.80%
2023/09/18	49	105.52	42	105.37	105.50	7	1,218	0.57%
2023/09/15	74.1	106.69	34	107.03	106.50	40.1	1,229	3.26%
2023/09/14	76	106.11	12	106.00	105.50	64	1,246	5.13%
2023/09/13	11.9	106.62	36	106.40	107.00	-24.1	1,282	-1.88%
2023/09/12	203.3	105.63	98	105.69	106.00	105.3	1,311	8.02%	大買/鉅額交易
2023/09/11	6.1	105.33	4	105.50	105.50	2.1	1,327	0.16%
2023/09/08	103.5	105.17	8.1	104.56	105.50	95.4	1,352	7.05%	大買/
2023/09/07	11	104.00	23.1	103.96	104.50	-12.1	1,386	-0.87%
2023/09/06	31	104.98	15	104.53	105.00	16	1,412	1.13%
2023/09/05	36.2	105.60	18	105.75	105.50	18.2	1,430	1.27%
2023/09/04	8.2	104.61	8	104.38	105.00	0.2	1,428	0.02%
2023/09/01	3	104.00	6	104.17	103.50	-3	1,441	-0.21%
2023/08/31	7.1	103.37	11	104.14	104.50	-3.9	1,449	-0.27%
2023/08/30	10	102.85	7	103.07	103.50	3	1,451	0.21%
2023/08/29	8.3	102.28	3	102.00	102.50	5.3	1,464	0.36%
2023/08/28	37	102.49	3	102.83	102.50	34	1,480	2.30%
2023/08/25	36.2	102.84	15	103.30	103.00	21.2	1,496	1.42%
2023/08/24	77	103.56	58	103.41	104.00	19	1,501	1.27%
2023/08/23	45.6	103.14	35.1	102.92	104.00	10.5	1,521	0.69%
2023/08/22	33	100.53	14	99.99	100.50	19	1,515	1.25%
2023/08/21	12	101.29	9	100.78	100.50	3	1,521	0.20%
2023/08/18	43	99.10	18.3	99.58	99.00	24.7	1,531	1.61%
2023/08/17	38.1	98.91	12.3	98.81	99.10	25.8	1,574	1.64%
2023/08/16	13	99.48	57.7	99.46	99.30	-44.7	1,591	-2.81%
2023/08/15	233	99.61	87	99.07	100.00	146	1,594	9.15%	大買/鉅額交易
2023/08/14	58	98.60	409.4	98.51	98.30	-351.4	1,580	-22.24%	大賣/鉅額交易
2023/08/11	13	101.46	40	101.71	101.00	-27	1,565	-1.73%
2023/08/10	59	102.88	19	102.13	102.50	40	1,558	2.57%
2023/08/09	8	103.06	7	103.07	103.00	1	1,579	0.06%
2023/08/08	28	103.04	61	103.25	103.00	-33	1,585	-2.08%
2023/08/07	23	104.76	12	104.54	104.50	11	1,607	0.68%
2023/08/04	18	104.58	19	104.82	105.00	-1	1,769	-0.06%
2023/08/02	10	104.65	24	104.42	104.50	-14	1,789	-0.78%
2023/08/01	74	105.43	23	106.37	105.00	51	1,816	2.81%
2023/07/31	35.5	107.92	38	107.46	107.50	-2.5	1,810	-0.14%
2023/07/28	22.3	107.09	21	106.36	107.00	1.3	1,806	0.07%
2023/07/27	33.5	107.54	1	106.50	106.50	32.5	1,801	1.80%
2023/07/26	22.5	105.64	7	105.36	105.50	15.5	1,784	0.87%
2023/07/25	4.1	103.52	483.8	104.54	105.00	-479.7	1,779	-26.96%	大賣/鉅額交易
2023/07/24	0	0.00	3	103.17	103.00	-3	1,758	-0.17%
2023/07/21	1	104.50	176	104.04	104.50	-175	1,762	-9.93%	大賣/鉅額交易
2023/07/20	32	105.14	40	104.63	105.00	-8	1,766	-0.45%
2023/07/19	23	104.67	80	104.65	104.00	-57	1,767	-3.22%
2023/07/18	2	103.00	65	103.06	103.00	-63	1,756	-3.59%
2023/07/17	180	106.03	30	105.63	104.50	150	1,752	8.56%	大買/鉅額交易
2023/07/14	5	105.10	82	104.24	104.00	-77	1,750	-4.40%
2023/07/13	19.9	104.76	11	104.45	104.00	8.9	1,749	0.51%
2023/07/12	30	103.83	15	102.53	103.00	15	1,748	0.86%
2023/07/11	7	104.79	1	104.50	105.00	6	1,745	0.34%
2023/07/10	18	103.56	40	103.34	103.00	-22	1,744	-1.26%
2023/07/07	17	103.88	23	103.89	103.50	-6	1,747	-0.34%
2023/07/06	41	105.18	44	105.30	104.50	-3	1,756	-0.17%
2023/07/05	7.9	104.62	25	105.16	105.50	-17.1	1,755	-0.97%
2023/07/04	60	103.46	11	103.41	103.00	49	1,744	2.81%
2023/07/03	34	106.00	18	105.78	106.00	16	1,725	0.93%
2023/06/30	33	106.32	20	106.10	105.50	13	1,709	0.76%
2023/06/29	163	106.60	18	106.47	107.00	145	1,705	8.50%	大買/鉅額交易
2023/06/28	29	106.26	29	106.05	105.50	0	1,682	0.00%
2023/06/27	65	105.22	32	105.78	105.00	33	1,683	1.96%
2023/06/26	21	104.00	18	104.44	104.00	3	1,672	0.18%
2023/06/21	29	105.52	65	105.48	105.00	-36	1,700	-2.12%
2023/06/20	26.6	105.84	43	105.92	107.00	-16.4	1,697	-0.97%
2023/06/19	53.4	104.98	65	105.01	106.00	-11.6	1,675	-0.69%
2023/06/16	48	102.17	85	101.87	103.50	-37	1,657	-2.23%
2023/06/15	34	100.93	35	101.07	100.50	-1	1,626	-0.06%
2023/06/14	20	101.43	16	101.53	102.00	4	1,632	0.25%
2023/06/13	85	101.15	51.2	101.36	102.00	33.8	1,633	2.07%
2023/06/12	47.1	101.69	37	101.85	102.50	10.1	1,613	0.63%
2023/06/09	35	101.53	54	101.67	102.00	-19	1,623	-1.17%
2023/06/08	33	101.61	45	101.61	101.00	-12	1,662	-0.72%
2023/06/07	51.1	102.76	50	102.43	103.00	1.1	1,702	0.06%
2023/06/06	36	104.51	4	104.25	104.00	32	1,726	1.85%
2023/06/05	63.2	105.35	41	105.72	105.00	22.2	1,744	1.27%
2023/06/02	256	107.02	29	106.72	107.00	227	1,741	13.03%	大買/鉅額交易
2023/06/01	68	104.00	21.2	104.02	104.50	46.8	1,757	2.66%
2023/05/31	54	104.76	19	104.84	104.00	35	1,813	1.93%
2023/05/30	16	106.06	48	106.00	106.00	-32	1,816	-1.76%
2023/05/29	45.3	106.82	72	106.76	106.50	-26.7	1,832	-1.46%
2023/05/26	256	103.32	54	104.09	103.00	202	1,817	11.12%	大買/鉅額交易
2023/05/25	48	106.05	35	105.84	106.50	13	1,831	0.71%
2023/05/24	63	105.71	105	105.80	106.00	-42	1,850	-2.27%	大賣/
2023/05/23	138	106.32	56	106.04	107.00	82	1,862	4.41%	大買/
2023/05/22	39.1	102.63	18	102.89	103.50	21.1	1,840	1.15%
2023/05/19	60	101.64	8	101.44	101.50	52	1,848	2.81%
2023/05/18	45.1	101.36	13	101.15	100.50	32.1	1,866	1.72%
2023/05/17	142	101.55	28.4	101.29	101.00	113.6	1,868	6.08%	大買/鉅額交易
2023/05/16	38	100.43	44	99.80	99.50	-6	1,855	-0.32%
2023/05/15	21	99.95	50	100.28	100.00	-29	1,858	-1.56%
2023/05/12	47	98.54	12	97.48	98.70	35	1,903	1.84%
2023/05/11	23	97.67	5	97.52	97.50	18	1,913	0.94%
2023/05/10	435.1	96.31	220.2	95.94	97.00	214.8	1,916	11.21%	大買/大賣/鉅額交易
2023/05/09	9.2	103.35	58	103.28	104.00	-48.8	1,762	-2.77%
2023/05/08	87.2	103.70	20.6	103.35	103.50	66.6	1,746	3.81%
2023/05/05	3	100.83	9	100.11	100.50	-6	1,722	-0.35%
2023/05/04	46	100.35	6.1	99.99	100.50	39.9	1,723	2.32%
2023/05/03	15	100.44	3.4	100.30	100.00	11.6	1,725	0.67%
2023/05/02	34.8	100.81	0	0.00	100.00	34.8	1,742	2.00%
2023/04/28	27	99.90	2	99.90	99.90	25	1,758	1.42%
2023/04/27	66	99.42	2.4	99.25	98.80	63.6	1,754	3.63%
2023/04/26	100	98.17	21.2	97.37	98.50	78.8	1,758	4.48%
2023/04/25	17	98.41	39	98.82	98.00	-22	1,754	-1.25%
2023/04/24	4	99.50	142.3	99.62	99.50	-138.3	1,757	-7.87%	大賣/鉅額交易
2023/04/21	9	98.71	16.3	98.76	98.50	-7.3	1,759	-0.41%
2023/04/20	22	99.08	17	99.11	98.70	5	1,750	0.28%
2023/04/19	89.1	100.47	48	100.35	99.90	41.1	1,749	2.35%
2023/04/18	20	101.45	23.1	100.14	100.50	-3.1	1,739	-0.18%
2023/04/17	81	101.58	10.2	101.96	100.50	70.8	1,730	4.09%
2023/04/14	5	101.30	11.2	101.30	101.00	-6.2	1,716	-0.36%
2023/04/13	33	99.89	10	99.93	99.90	23	1,709	1.35%
2023/04/12	11	99.91	2.1	100.02	100.00	8.9	1,708	0.52%
2023/04/11	7	99.71	11.9	99.57	100.00	-4.9	1,713	-0.29%
2023/04/10	61	99.52	4.7	99.73	98.80	56.3	1,708	3.29%
2023/04/07	85	98.76	7	98.70	99.00	78	1,703	4.58%
2023/04/06	14	96.97	118	97.04	97.20	-104	1,693	-6.14%	大賣/鉅額交易
2023/03/31	4	96.40	101.9	96.17	97.20	-97.9	1,700	-5.76%	大賣/
2023/03/30	27	95.84	21.7	96.43	95.80	5.3	1,692	0.31%
2023/03/29	5	96.52	5.3	97.00	96.60	-0.3	1,695	-0.02%
2023/03/28	34	96.59	55.4	96.79	96.10	-21.4	1,709	-1.25%
2023/03/27	16	97.03	8.6	97.44	98.10	7.4	1,710	0.43%
2023/03/24	38	97.53	571.1	97.35	97.50	-533.1	1,743	-30.58%	大賣/鉅額交易
2023/03/23	24	98.60	25.2	98.89	98.60	-1.2	1,744	-0.07%
2023/03/22	21	99.73	37	100.16	99.60	-16	1,745	-0.92%
2023/03/21	31	99.87	41.6	100.07	99.80	-10.6	1,738	-0.61%
2023/03/20	65	99.02	4.6	99.06	99.20	60.4	1,720	3.51%
2023/03/17	116	98.22	155.6	97.65	97.80	-39.6	1,712	-2.31%	大買/大賣/
2023/03/16	462	99.02	86.6	98.72	98.90	375.4	1,682	22.31%	大買/鉅額交易
2023/03/15	79	99.69	59.2	99.22	99.10	19.8	1,663	1.19%
2023/03/14	297	98.97	46.4	99.69	98.50	250.6	1,649	15.19%	大買/鉅額交易
2023/03/13	87	98.84	501	98.75	98.90	-414	1,634	-25.32%	大賣/鉅額交易
2023/03/10	242.1	101.06	118.8	100.75	101.00	123.3	1,593	7.74%	大買/大賣/鉅額交易
2023/03/09	60.1	102.67	48	101.49	104.50	12	1,566	0.77%
2023/03/08	55	100.73	40.7	100.78	101.00	14.3	1,544	0.93%
2023/03/07	143	100.86	24.9	101.19	101.00	118.1	1,518	7.78%	大買/鉅額交易
2023/03/06	99.6	100.40	31	100.47	101.50	68.6	1,503	4.56%
2023/03/03	84	99.24	120.9	99.80	100.00	-36.9	1,463	-2.52%	大賣/
2023/03/02	30	96.64	21.2	96.36	96.50	8.8	1,391	0.63%
2023/03/01	15	95.30	30.1	95.77	96.20	-15.1	1,378	-1.09%
2023/02/24	9	96.26	12.7	96.67	96.50	-3.7	1,355	-0.27%
2023/02/23	31	96.95	17.4	96.46	96.40	13.6	1,340	1.01%
2023/02/22	83	95.77	25.6	96.57	95.60	57.4	1,306	4.39%
2023/02/21	15	97.20	141.8	97.44	97.80	-126.8	1,278	-9.92%	大賣/鉅額交易
2023/02/20	57	95.96	29.3	96.63	95.90	27.7	1,261	2.20%
2023/02/17	122	96.10	12.3	96.03	96.60	109.7	1,248	8.79%	大買/鉅額交易
2023/02/16	38	94.55	16.1	94.61	94.40	21.9	1,223	1.79%
2023/02/15	25	92.29	106.9	92.22	92.60	-81.9	1,207	-6.78%	大賣/
2023/02/14	20	92.96	21	93.05	91.70	-1	1,206	-0.09%
2023/02/13	40	92.15	46.8	91.82	92.30	-6.8	1,204	-0.56%
2023/02/10	49	91.74	58.1	91.39	92.50	-9.1	1,186	-0.77%
2023/02/09	24	95.18	80.5	94.60	93.50	-56.5	1,109	-5.09%
2023/02/08	13	94.37	14.3	94.34	94.50	-1.3	1,086	-0.12%
2023/02/07	13	90.94	1.2	91.14	91.70	11.8	1,044	1.13%
2023/02/06	3	90.67	5.1	91.05	90.60	-2.1	1,039	-0.21%
2023/02/03	3	91.50	12	90.87	91.70	-9	1,032	-0.87%
2023/02/02	1	89.80	58.8	90.10	90.40	-57.8	1,029	-5.62%
2023/02/01	23	90.82	9	91.03	90.40	14	1,041	1.34%
2023/01/31	205	89.93	7	90.07	89.50	198	1,090	18.15%	大買/鉅額交易
2023/01/30	183.1	88.56	10	88.81	88.90	173.1	1,109	15.59%	大買/鉅額交易
2023/01/17	4	86.65	0	0.00	87.00	4	1,092	0.37%
2023/01/13	1	86.10	0.5	86.50	85.70	0.5	1,094	0.04%
2023/01/12	4	86.70	11.4	86.51	86.30	-7.4	1,134	-0.65%
2023/01/11	21	88.88	0	87.80	87.50	21	1,138	1.84%
2023/01/10	42	87.52	0	0.00	87.50	42	1,136	3.70%
2023/01/09	0	0.00	0.2	88.30	87.70	-0.2	1,140	-0.02%
2023/01/06	71	87.45	0	0.00	87.40	71	1,138	6.24%
2023/01/05	0	0.00	6	86.82	86.90	-6	1,143	-0.52%
2023/01/04	1	85.60	0.9	86.18	86.10	0.1	1,147	0.01%
2023/01/03	77	86.22	12	85.88	86.40	65	1,160	5.60%
2022/12/30	5.5	87.35	3	87.60	87.00	2.5	1,157	0.22%
2022/12/29	0	0.00	1.1	85.40	87.00	-1.1	1,163	-0.09%
2022/12/28	1	87.10	60	86.37	86.00	-59	1,196	-4.93%
2022/12/27	45	86.78	11	87.15	86.80	34	1,242	2.74%
2022/12/26	26	87.10	5	86.78	87.10	21	1,256	1.67%
2022/12/23	12	86.41	13.6	85.10	86.90	-1.6	1,282	-0.13%
2022/12/22	1	84.60	6	84.72	85.10	-5	1,311	-0.38%
2022/12/21	4	83.80	130.9	83.61	84.00	-126.9	1,316	-9.64%	大賣/鉅額交易
2022/12/20	9	85.41	448.7	85.03	84.10	-439.7	1,312	-33.49%	大賣/鉅額交易
2022/12/19	3	87.00	3	86.90	87.80	0	1,304	0.00%
2022/12/16	12	87.27	26	87.89	87.10	-14	1,290	-1.08%
2022/12/15	18	88.28	14.1	86.31	88.60	4	1,256	0.31%
2022/12/14	14	84.78	62	85.16	85.30	-48	1,234	-3.89%
2022/12/13	149	84.11	49	84.19	84.20	100	1,260	7.94%	大買/
2022/12/12	94	84.03	0.9	83.23	84.10	93.1	1,264	7.36%
2022/12/09	8	83.74	0	83.60	83.30	8	1,267	0.63%
2022/12/08	3	84.00	14	83.96	84.00	-11	1,279	-0.86%
2022/12/07	72	84.05	3.2	83.64	84.10	68.8	1,317	5.22%
2022/12/06	10	83.37	1	82.90	83.60	9	1,346	0.67%
2022/12/05	79	83.26	15	83.23	83.30	64	1,371	4.67%
2022/12/02	52	82.31	36.3	81.95	82.40	15.7	1,365	1.15%
2022/12/01	93	81.87	124.8	81.32	82.10	-31.8	1,356	-2.35%	大賣/
2022/11/30	0	0.00	4.4	82.02	80.60	-4.4	1,330	-0.33%
2022/11/29	39	82.01	0.4	82.22	82.00	38.6	1,305	2.96%
2022/11/28	11	81.92	6.5	81.95	81.90	4.5	1,305	0.34%
2022/11/25	0	0.00	18.2	82.16	81.80	-18.2	1,312	-1.39%
2022/11/24	6	82.35	0.7	82.25	82.30	5.3	1,316	0.40%
2022/11/23	4	82.10	10	81.86	82.20	-6	1,317	-0.45%
2022/11/22	5	82.08	15.8	82.00	81.90	-10.8	1,312	-0.83%
2022/11/21	2	82.55	4.8	82.82	82.40	-2.8	1,313	-0.21%
2022/11/18	1	82.20	14.3	81.71	82.30	-13.3	1,310	-1.01%
2022/11/17	32	81.52	1.7	81.35	81.90	30.3	1,303	2.32%
2022/11/16	5	80.92	124	80.68	80.40	-119	1,293	-9.20%	大賣/鉅額交易
2022/11/15	23	81.58	48.2	80.97	80.90	-25.2	1,284	-1.96%
2022/11/14	9	81.52	21.1	81.97	81.60	-12.1	1,268	-0.95%
2022/11/11	9	82.24	22.4	82.71	81.80	-13.4	1,266	-1.06%
2022/11/10	81	83.35	23.5	82.26	82.20	57.5	1,288	4.47%
2022/11/09	6	83.28	27	83.03	82.90	-21	1,272	-1.65%
2022/11/07	9.1	84.78	4	85.05	84.70	5.1	1,257	0.41%
2022/11/04	31	84.04	0	0.00	84.60	31	1,267	2.45%
2022/11/03	13.3	83.90	4	83.50	84.00	9.3	1,277	0.73%
2022/11/02	1	83.40	0	0.00	83.30	1	1,277	0.08%
2022/11/01	5.8	83.99	1	83.90	84.30	4.8	1,276	0.38%
2022/10/31	14	83.22	19	83.40	83.40	-5	1,272	-0.39%
2022/10/28	0	84.75	0	0.00	84.90	0	1,258	0.00%
2022/10/27	72.1	84.09	91.5	83.04	84.90	-19.3	1,236	-1.56%
2022/10/26	59.6	80.32	4.8	80.33	81.10	54.7	1,170	4.67%
2022/10/25	45.1	77.39	7.6	77.09	76.80	37.5	1,128	3.32%
2022/10/24	39	78.95	35.3	79.16	78.10	3.7	1,129	0.32%
2022/10/21	33	78.75	3.2	79.01	79.20	29.8	1,133	2.63%
2022/10/20	67	78.13	17.9	78.58	79.50	49.1	1,131	4.34%
2022/10/19	12	79.00	133.5	78.99	79.10	-121.5	1,091	-11.14%	大賣/鉅額交易
2022/10/18	26	79.62	8.2	79.66	79.50	17.8	1,080	1.65%
2022/10/17	20	80.49	4.5	80.56	80.40	15.5	1,079	1.44%
2022/10/14	36.2	82.36	4.5	82.48	81.70	31.7	1,077	2.94%
2022/10/13	7	80.20	2.9	80.67	80.20	4.1	1,083	0.38%
2022/10/12	22.3	80.98	17.1	80.51	81.00	5.1	1,079	0.47%
2022/10/11	16	80.73	17.9	80.94	80.80	-1.9	1,073	-0.18%
2022/10/07	2	83.00	4.3	83.17	83.50	-2.3	1,064	-0.21%
2022/10/06	4	84.20	0.2	83.91	83.30	3.8	1,068	0.35%
2022/10/05	36	85.28	23.9	84.30	84.40	12.1	1,066	1.14%
2022/10/04	425	84.77	12	85.13	85.80	413	1,025	40.28%	大買/鉅額交易
2022/10/03	41	83.59	12.3	83.91	82.20	28.7	972	2.95%
2022/09/30	74.9	83.79	34.3	83.21	83.80	40.6	954	4.25%
2022/09/29	43.1	82.82	58	82.72	83.80	-14.9	926	-1.61%
2022/09/28	0	0.00	19.6	81.28	80.50	-19.6	895	-2.19%
2022/09/27	22.4	81.92	0.1	83.40	83.10	22.3	898	2.49%
2022/09/23	48	82.80	1	84.00	82.80	47	881	5.33%
2022/09/22	26	83.81	5	83.04	83.80	21	885	2.37%
2022/09/21	11	84.15	27	84.21	83.90	-16	880	-1.82%
2022/09/20	8.1	84.11	13	84.39	84.80	-4.9	870	-0.56%
2022/09/19	2.6	81.47	15	81.65	81.90	-12.4	837	-1.48%
2022/09/16	0.4	82.72	54	83.14	83.30	-53.6	833	-6.43%
2022/09/15	1	82.70	21	83.05	83.10	-20	835	-2.39%
2022/09/14	1	82.60	28	82.69	83.00	-27	835	-3.23%
2022/09/13	15	80.49	42	81.23	81.50	-27	827	-3.26%
2022/09/12	17	79.94	21	79.42	79.50	-4	821	-0.49%
2022/09/08	0	0.00	8	77.33	77.80	-8	801	-1.00%
2022/09/07	81	75.91	24.1	75.63	75.90	57	799	7.13%
2022/09/06	35	75.13	1.9	74.78	75.20	33.1	804	4.12%
2022/09/05	4	75.15	4.2	75.51	75.00	-0.2	808	-0.02%
2022/09/02	1	74.90	0.4	75.28	74.70	0.6	812	0.07%
2022/09/01	1	74.40	18.9	74.64	75.30	-17.9	812	-2.21%
2022/08/31	9	75.08	1.6	75.11	74.90	7.4	808	0.91%
2022/08/30	11	75.18	2.3	75.46	75.10	8.7	808	1.07%
2022/08/29	10	75.20	61.5	75.30	75.30	-51.5	804	-6.40%
2022/08/26	13	76.30	1.1	75.96	76.30	11.9	801	1.48%
2022/08/25	6	75.83	0	76.00	75.70	6	796	0.75%
2022/08/24	23	75.88	16	75.81	75.70	7	793	0.88%
2022/08/23	9	75.49	0	0.00	75.90	9	793	1.13%
2022/08/22	25	75.82	1.1	76.34	75.90	23.9	793	3.01%
2022/08/19	1	75.90	0.1	76.40	75.90	0.9	790	0.11%
2022/08/18	8	76.23	9.4	75.97	76.40	-1.4	791	-0.17%
2022/08/17	38	76.78	115.4	76.88	77.00	-77.4	785	-9.86%	大賣/
2022/08/16	5	74.80	3	74.80	74.80	2	747	0.27%
2022/08/15	77	74.89	16	74.60	74.80	61	751	8.11%
2022/08/12	0	0.00	10	73.87	74.50	-10	773	-1.29%
2022/08/11	12	73.91	0.3	74.14	73.90	11.7	784	1.49%
2022/08/10	7	74.26	7.2	74.04	73.80	-0.2	773	-0.02%
2022/08/09	0	0.00	1	73.90	73.90	-1	760	-0.13%
2022/08/08	9	73.41	16.1	73.30	73.80	-7.1	761	-0.93%
2022/08/05	2	73.40	8	73.25	73.50	-6	762	-0.79%
2022/08/04	29	72.18	29.8	72.21	72.80	-0.8	768	-0.10%
2022/08/03	24	72.75	14.2	72.69	72.60	9.8	772	1.27%
2022/08/02	25	73.48	90.5	73.22	73.20	-65.5	769	-8.50%
2022/08/01	8	73.66	0.4	74.37	74.00	7.6	768	0.99%
2022/07/29	17	73.49	290.6	73.82	74.10	-273.6	767	-35.63%	大賣/鉅額交易
2022/07/28	11	74.35	20.2	74.30	74.80	-9.2	757	-1.21%
2022/07/27	0	0.00	84.2	73.37	74.60	-84.2	745	-11.29%
2022/07/26	0	0.00	300	73.42	73.50	-300	739	-40.55%	大賣/鉅額交易
2022/07/25	1	73.90	300.3	73.42	73.90	-299.3	733	-40.82%	大賣/鉅額交易
2022/07/22	4	73.20	13.2	72.31	73.10	-9.2	728	-1.26%
2022/07/21	10	71.94	0	72.20	72.30	10	724	1.38%
2022/07/20	7	72.60	3	72.27	72.20	4	718	0.56%
2022/07/19	1	71.60	30.7	71.74	72.00	-29.7	716	-4.15%
2022/07/18	10	71.40	0	0.00	71.60	10	710	1.41%
2022/07/15	0	0.00	301.6	70.84	71.00	-301.6	706	-42.67%	大賣/鉅額交易
2022/07/14	2	70.95	300.5	70.95	71.20	-298.5	700	-42.60%	大賣/鉅額交易
2022/07/13	25	71.30	2.5	71.24	71.40	22.5	694	3.23%
2022/07/12	3	71.43	4.9	71.49	71.00	-1.9	686	-0.27%
2022/07/11	0	0.00	2	73.20	72.90	-2	681	-0.29%
2022/07/08	2	72.25	10.6	72.51	72.30	-8.6	682	-1.26%
2022/07/07	4	70.98	10.6	71.24	71.60	-6.6	679	-0.98%
2022/07/06	23	70.55	18.5	70.58	70.50	4.5	686	0.66%
2022/07/05	93	73.88	5.4	73.96	73.90	87.6	690	12.68%
2022/07/04	36.5	74.31	4.7	74.43	74.20	31.8	680	4.67%
2022/07/01	36	74.86	0.8	75.57	74.10	35.2	683	5.15%
2022/06/30	7	76.31	37.4	76.48	76.10	-30.4	678	-4.48%
2022/06/29	0	0.00	2	78.00	77.50	-2	671	-0.30%
2022/06/28	18	78.08	17	78.00	78.00	1	674	0.15%
2022/06/27	36	78.39	1.5	78.33	78.20	34.5	683	5.05%
2022/06/24	426	77.86	0	78.00	78.50	426	691	61.62%	大買/鉅額交易
2022/06/23	281	77.56	7.1	77.30	77.30	273.9	703	38.93%	大買/鉅額交易
2022/06/22	319	78.62	3	78.50	78.20	316	706	44.75%	大買/鉅額交易
2022/06/21	277.2	78.90	58	78.72	78.00	219.2	694	31.59%	大買/鉅額交易
2022/06/20	157	78.18	0	0.00	78.00	157	664	23.64%	大買/鉅額交易
2022/06/17	9	77.03	6	77.10	77.30	3	631	0.47%
2022/06/16	0	0.00	4	79.30	77.70	-4	617	-0.65%
2022/06/15	21	78.50	13	78.45	78.50	8	613	1.31%
2022/06/14	137	77.24	0	0.00	77.50	137	608	22.52%	大買/鉅額交易
2022/06/13	6	76.90	1	76.50	77.40	5	612	0.82%
2022/06/10	2	77.10	10	77.18	77.10	-8	614	-1.30%
2022/06/08	112.9	76.00	5.1	76.31	76.50	107.8	636	16.94%	大買/鉅額交易
2022/06/06	2	75.30	0.4	75.10	75.30	1.6	662	0.24%
2022/06/02	0	0.00	2	74.90	75.10	-2	687	-0.29%
2022/06/01	14	74.67	0.5	75.00	74.70	13.5	706	1.92%
2022/05/31	6	74.75	2.3	74.77	74.70	3.7	720	0.51%
2022/05/30	7	75.63	0	0.00	75.20	7	733	0.95%
2022/05/27	6	75.02	0	0.00	74.90	6	737	0.81%
2022/05/26	3	75.00	0.3	75.03	74.50	2.7	739	0.37%
2022/05/25	29	74.48	1	74.40	74.50	28	748	3.74%
2022/05/24	1	73.50	0.6	73.95	73.20	0.4	757	0.05%
2022/05/23	11	72.72	1	72.89	73.40	10	760	1.31%
2022/05/20	3.1	71.64	4.6	72.11	72.20	-1.5	766	-0.19%
2022/05/19	5	72.18	4	72.57	72.40	1	738	0.14%
2022/05/18	0	0.00	6.1	73.89	74.00	-6.1	727	-0.83%
2022/05/17	69	74.33	10	74.30	74.40	59	734	8.04%
2022/05/16	43	73.87	22.2	73.81	74.10	20.8	743	2.80%
2022/05/13	7	74.13	25.7	74.18	74.10	-18.7	748	-2.50%
2022/05/12	55	73.82	31.7	73.31	73.40	23.3	758	3.08%
2022/05/11	9	74.47	0.3	74.43	74.20	8.7	770	1.13%
2022/05/10	2	74.00	1.2	74.00	74.30	0.8	823	0.10%
2022/05/09	4	74.15	5.8	74.72	74.10	-1.8	868	-0.21%
2022/05/06	6	74.97	14.7	75.15	75.10	-8.7	870	-0.99%
2022/05/05	1	75.90	0.1	75.70	76.00	0.9	881	0.10%
2022/05/04	1	75.30	0.3	75.40	75.20	0.7	887	0.08%
2022/05/03	1	74.70	1	75.13	75.00	0	902	0.00%
2022/04/29	0	0.00	0.3	75.60	75.40	-0.3	906	-0.04%
2022/04/28	1	74.00	0.1	74.60	75.00	1	913	0.10%
2022/04/27	10	73.70	18.2	74.03	74.20	-8.2	921	-0.89%
2022/04/26	1	75.20	1.9	75.21	75.20	-0.9	924	-0.10%
2022/04/25	4	75.10	41.1	75.28	75.20	-37.1	938	-3.95%
2022/04/22	0	0.00	40.2	76.62	76.70	-40.2	934	-4.30%
2022/04/21	1	77.20	41.7	76.96	76.80	-40.7	947	-4.30%
2022/04/18	1	75.90	2.6	75.97	75.90	-1.6	959	-0.17%
2022/04/15	2	75.85	1.4	76.26	75.90	0.6	956	0.06%
2022/04/14	1	76.80	0.6	76.91	76.70	0.4	954	0.05%
2022/04/13	13	76.88	1.2	76.72	76.80	11.8	950	1.24%
2022/04/12	7	76.30	5.2	76.66	76.50	1.8	961	0.19%
2022/04/11	3	77.70	5.8	77.45	77.30	-2.8	957	-0.30%
2022/04/08	1	77.70	3.5	78.27	78.30	-2.5	948	-0.26%
2022/04/07	2	77.90	3	78.70	77.70	-1	948	-0.11%
2022/04/06	1	78.80	4.4	79.51	78.80	-3.4	955	-0.35%
2022/03/31	10	78.90	0	0.00	78.80	10	948	1.05%
2022/03/30	77	79.02	0.4	78.70	79.00	76.6	940	8.14%
2022/03/29	22	79.17	2	79.75	79.10	20	924	2.17%
2022/03/28	1.4	79.55	16	79.34	79.80	-14.6	905	-1.62%
2022/03/25	14	77.96	10.1	78.24	78.40	3.9	882	0.44%
2022/03/23	22	77.11	0	0.00	76.70	22	868	2.53%
2022/03/22	2	76.25	50.5	76.43	76.70	-48.5	861	-5.63%
2022/03/15	1	75.30	46	76.29	75.70	-45	850	-5.29%
2022/03/14	0	0.00	3	77.07	77.10	-3	841	-0.36%
2022/03/11	3	75.20	0	0.00	75.20	3	820	0.37%
2022/03/10	5.5	74.99	4	75.40	75.90	1.5	818	0.18%
2022/03/09	4	73.45	8.2	73.45	73.40	-4.2	809	-0.52%
2022/03/08	8	74.11	5.3	73.83	74.00	2.7	789	0.35%
2022/03/07	0	0.00	16	76.28	76.10	-16	761	-2.10%
2022/03/04	1.8	78.16	4	77.70	77.70	-2.2	751	-0.30%
2022/03/03	0	0.00	3	77.60	77.70	-3	742	-0.40%
2022/03/02	12	76.30	3	76.17	76.10	9	735	1.22%
2022/03/01	3	75.20	0	0.00	76.00	3	732	0.41%
2022/02/25	0	0.00	1	74.90	75.00	-1	730	-0.14%
2022/02/24	1	74.00	23.3	75.91	75.90	-22.3	718	-3.10%
2022/02/23	4	75.70	2	75.75	76.10	2	704	0.28%
2022/02/22	0	0.00	7	75.73	76.10	-7	705	-0.99%
2022/02/18	0	0.00	10	76.49	76.90	-10	710	-1.41%
2022/02/17	49.3	76.20	3	76.50	76.50	46.3	712	6.50%
2022/02/16	2	75.50	20	75.55	76.50	-18	711	-2.53%
2022/02/14	5	75.12	0	0.00	75.60	5	715	0.70%
2022/02/11	2	75.95	1	76.70	76.20	1	716	0.14%
2022/02/10	5.6	75.84	6	75.67	76.60	-0.4	703	-0.05%
2022/02/09	36.7	73.42	24	74.08	74.50	12.7	648	1.97%
2022/02/08	0	0.00	0	71.30	71.50	0	606	0.00%
2022/02/07	6	71.05	8.5	71.19	71.20	-2.5	612	-0.41%
2022/01/26	81	70.50	0	70.90	71.20	81	628	12.88%
2022/01/25	6	70.53	7.7	70.90	70.30	-1.7	633	-0.27%
2022/01/21	0	0.00	2	71.80	71.60	-2	635	-0.31%
2022/01/20	9.1	72.54	1	72.00	72.60	8.1	638	1.27%
2022/01/19	4	71.53	17.7	71.67	71.90	-13.7	637	-2.15%
2022/01/18	6	71.78	1	71.14	72.50	5	657	0.77%
2022/01/17	29	72.00	2	71.81	72.00	27	653	4.13%
2022/01/14	4	71.75	0.1	72.10	71.70	4	659	0.61%
2022/01/13	0	0.00	2	71.70	71.70	-2	665	-0.30%
2022/01/12	2	71.60	1	71.40	71.60	1	675	0.15%
2022/01/11	3	71.37	0.4	71.40	71.30	2.6	669	0.39%
2022/01/10	13	70.61	0	0.00	70.60	13	667	1.95%
2022/01/07	3	70.60	0	0.00	70.20	3	677	0.44%
2022/01/06	0	0.00	0.3	71.00	70.50	-0.3	695	-0.04%
2022/01/05	0	0.00	2.1	70.91	70.90	-2.1	724	-0.29%
2022/01/04	1	70.40	1	70.76	70.80	0	722	0.00%
2022/01/03	0	0.00	19	71.05	70.80	-19	724	-2.63%
2021/12/30	0	0.00	19	71.27	71.60	-19	743	-2.56%
2021/12/29	6	71.33	14.1	71.13	71.20	-8.1	748	-1.08%
2021/12/28	0	0.00	8	70.03	69.90	-8	741	-1.08%
2021/12/27	0	0.00	11	70.05	70.10	-11	747	-1.47%
2021/12/24	0	0.00	0	69.60	69.40	0	754	0.00%
2021/12/23	0	0.00	8.4	69.38	69.40	-8.4	758	-1.10%
2021/12/22	5	69.22	8.6	69.35	69.30	-3.6	772	-0.47%
2021/12/21	2	69.50	4	69.58	69.80	-2	773	-0.26%
2021/12/20	6	69.75	4	69.83	69.80	2	775	0.26%
2021/12/17	0	0.00	4	69.80	70.00	-4	786	-0.51%
2021/12/16	0	68.90	1	69.00	69.10	-1	788	-0.13%
2021/12/15	1	68.40	0.3	68.78	68.40	0.7	807	0.09%
2021/12/14	0	0.00	0.2	69.01	68.60	-0.2	813	-0.03%
2021/12/13	1	69.10	0.2	69.16	69.10	0.8	822	0.10%
2021/12/10	2	67.75	2	68.03	67.90	0.1	824	0.01%
2021/12/09	0	0.00	0.4	68.20	68.10	-0.4	828	-0.05%
2021/12/08	3	68.07	0.2	68.30	68.10	2.8	836	0.34%
2021/12/07	0	0.00	0.8	68.48	68.00	-0.8	845	-0.10%
2021/12/06	80	68.30	0	0.00	68.40	80	848	9.43%
2021/12/03	96	67.94	2	68.10	68.10	94	862	10.90%
2021/12/02	1	67.50	1.1	67.72	67.40	-0.1	866	-0.01%
2021/12/01	15.4	67.66	2.5	67.78	67.70	12.9	886	1.46%
2021/11/30	0	0.00	10.3	67.67	67.00	-10.3	897	-1.14%
2021/11/29	4	67.10	4	67.46	66.90	0	897	0.00%
2021/11/26	1	67.20	6.4	67.42	68.00	-5.4	918	-0.58%
2021/11/25	1	67.60	0.7	68.11	67.70	0.3	917	0.03%
2021/11/24	6	68.00	0.2	68.35	67.90	5.8	923	0.63%
2021/11/23	0	0.00	0.2	68.14	68.30	-0.2	929	-0.02%
2021/11/22	4	67.93	0.2	68.01	68.10	3.8	934	0.40%
2021/11/19	7	67.84	0.2	68.30	67.60	6.8	938	0.72%
2021/11/18	8	67.93	0.7	68.17	67.80	7.3	938	0.78%
2021/11/17	4	68.10	0	0.00	68.10	4	937	0.43%
2021/11/16	2	68.50	13	68.46	68.60	-11	939	-1.17%
2021/11/15	0	0.00	15	68.99	68.90	-15	944	-1.59%
2021/11/12	7	68.70	0	0.00	68.80	7	960	0.73%
2021/11/11	7	68.73	14	68.50	68.90	-7	967	-0.72%
2021/11/10	12	68.10	0	0.00	67.80	12	970	1.24%
2021/11/09	10	67.89	6.9	68.00	68.20	3.1	970	0.32%
2021/11/08	8	67.94	0.5	68.31	68.00	7.5	969	0.78%
2021/11/05	7	67.19	0.3	67.51	67.50	6.7	998	0.67%
2021/11/04	8	67.34	61	67.42	67.50	-53	1,013	-5.23%
2021/11/03	10	67.99	1.7	68.36	67.70	8.3	1,023	0.81%
2021/11/02	2	66.40	0.7	66.63	66.40	1.3	1,012	0.13%
2021/11/01	2	65.65	5	66.10	66.20	-3	1,021	-0.30%
2021/10/29	2.1	65.25	5.2	64.53	65.10	-3.2	1,033	-0.31%
2021/10/28	1.1	64.51	2.5	64.81	64.50	-1.4	1,057	-0.13%
2021/10/27	5.1	64.78	2	65.06	64.90	3.1	1,099	0.28%
2021/10/26	2	65.41	3.4	65.61	65.30	-1.3	1,175	-0.11%
2021/10/25	1	65.40	1.6	65.82	65.60	-0.6	1,160	-0.05%
2021/10/22	6.1	65.45	6.6	66.16	65.10	-0.5	1,168	-0.04%
2021/10/21	16	66.82	4	66.39	66.00	12	1,184	1.02%
2021/10/20	5	66.56	14.2	66.75	66.50	-9.2	1,190	-0.77%
2021/10/19	0.1	66.80	0.1	66.68	67.40	0	1,194	0.00%
2021/10/18	104	66.00	2.1	66.33	66.30	101.9	1,206	8.45%	大買/鉅額交易
2021/10/15	4	65.77	219.6	66.31	66.50	-215.6	1,224	-17.60%	大賣/鉅額交易
2021/10/14	33	66.01	33.4	65.79	66.30	-0.4	1,224	-0.03%
2021/10/13	33.1	66.27	6	66.96	66.80	27.1	1,218	2.23%
2021/10/12	12	67.91	7.3	68.40	68.30	4.7	1,207	0.39%
2021/10/08	1	68.13	6.3	68.45	69.00	-5.2	1,205	-0.43%
2021/10/07	6	68.20	52	68.26	68.30	-46	1,213	-3.79%
2021/10/06	6	68.18	20.7	68.30	68.70	-14.7	1,205	-1.22%
2021/10/05	7	68.21	5.1	68.61	68.60	1.9	1,222	0.15%
2021/10/04	4	68.88	3.7	69.35	69.00	0.3	1,238	0.02%
2021/10/01	10	69.59	13	70.01	69.50	-3	1,259	-0.24%
2021/09/30	1	70.50	1.9	70.67	70.90	-0.9	1,301	-0.07%
2021/09/29	7	70.27	42.4	70.02	70.60	-35.4	1,330	-2.66%
2021/09/27	1	71.00	1.1	71.44	71.50	-0.1	1,394	0.00%
2021/09/24	2	71.50	1	71.65	71.40	1	1,403	0.07%
2021/09/23	4	70.63	2.4	70.86	71.00	1.6	1,401	0.11%
2021/09/22	14	70.29	48.3	70.20	70.70	-34.3	1,399	-2.45%
2021/09/17	1	71.20	0.9	71.39	71.40	0.1	1,393	0.01%
2021/09/16	53	70.92	7.3	70.98	71.10	45.7	1,397	3.27%
2021/09/15	13	71.18	44.8	71.17	71.40	-31.8	1,400	-2.27%
2021/09/14	2	71.60	2.2	71.98	71.90	-0.2	1,404	-0.01%
2021/09/13	3	71.37	6.2	71.46	71.50	-3.2	1,433	-0.22%
2021/09/10	2	71.60	2.2	72.04	72.00	-0.2	1,451	-0.01%
2021/09/09	1	71.50	14.2	71.73	71.90	-13.2	1,456	-0.91%
2021/09/08	19	71.74	54.8	71.52	71.50	-35.8	1,475	-2.42%
2021/09/07	3	72.67	3.2	72.90	73.00	-0.2	1,488	-0.01%
2021/09/06	14	73.41	9.4	73.59	73.20	4.6	1,510	0.30%
2021/09/03	5	74.22	29	74.44	74.20	-24	1,495	-1.60%
2021/09/02	0	0.00	1.2	74.32	74.00	-1.2	1,488	-0.08%
2021/09/01	2	74.10	4	74.49	74.40	-2	1,486	-0.13%
2021/08/31	11	74.52	0.6	74.76	74.80	10.4	1,463	0.71%
2021/08/30	10	74.70	0.1	75.00	75.00	9.9	1,476	0.67%
2021/08/27	0	0.00	0.7	74.99	74.60	-0.7	1,480	-0.05%
2021/08/26	13	74.69	14.2	74.63	75.00	-1.2	1,493	-0.08%
2021/08/25	7	75.16	0.5	75.51	75.00	6.5	1,528	0.42%
2021/08/24	14	75.41	1.2	75.81	75.10	12.8	1,540	0.83%
2021/08/23	35	75.69	1.1	74.94	75.40	34	1,546	2.20%
2021/08/20	0	0.00	1.1	74.46	74.00	-1.1	1,552	-0.07%
2021/08/19	6	74.43	2.5	74.91	74.50	3.5	1,563	0.22%
2021/08/18	4	73.85	10.3	74.86	75.40	-6.3	1,558	-0.40%
2021/08/17	50	76.01	23.6	75.55	75.30	26.4	1,545	1.71%
2021/08/16	34	75.55	20.9	75.94	75.60	13.2	1,535	0.86%
2021/08/13	4	77.15	8	77.06	77.00	-4	1,522	-0.26%
2021/08/12	0	0.00	65	77.95	77.80	-65	1,522	-4.27%
2021/08/11	27	78.56	278	78.35	77.50	-251	1,537	-16.33%	大賣/鉅額交易
2021/08/10	2	78.35	307	78.71	78.40	-305	1,544	-19.75%	大賣/鉅額交易
2021/08/09	0	0.00	270	79.24	78.60	-270	1,584	-17.04%	大賣/鉅額交易
2021/08/06	2.4	79.15	15	79.50	79.70	-12.6	1,583	-0.80%
2021/08/05	11	79.00	3	79.07	80.00	8	1,592	0.50%
2021/08/04	10	80.30	65	80.17	80.00	-55	1,636	-3.36%
2021/08/03	58.2	80.55	25	80.24	80.80	33.2	1,651	2.01%
2021/08/02	42	79.38	43	78.82	79.60	-1	1,631	-0.06%
2021/07/30	76.9	77.84	83.4	77.88	78.00	-6.5	1,600	-0.41%
2021/07/29	0.4	74.60	14.1	74.70	75.00	-13.8	1,541	-0.89%
2021/07/28	39.4	74.26	8.6	74.22	74.30	30.8	1,543	2.00%
2021/07/27	114	74.99	7	75.10	75.00	107	1,580	6.77%	大買/鉅額交易
2021/07/26	2	74.30	3	74.40	74.30	-1	1,585	-0.06%
2021/07/23	8	73.33	1.8	73.81	73.80	6.2	1,587	0.39%
2021/07/22	3	74.13	0	0.00	74.20	3	1,612	0.19%
2021/07/21	51	73.93	42.7	73.91	74.50	8.3	1,625	0.51%
2021/07/20	1	74.70	4.7	74.82	74.80	-3.7	1,642	-0.23%
2021/07/19	3	74.87	23.2	74.53	75.50	-20.2	1,658	-1.22%
2021/07/16	36.7	75.22	7.4	74.96	75.00	29.3	1,734	1.69%
2021/07/15	2	73.55	200.4	73.44	73.80	-198.4	1,818	-10.91%	大賣/鉅額交易
2021/07/14	11.2	73.55	6.5	73.96	73.70	4.7	1,839	0.26%
2021/07/13	5	74.40	4.7	74.48	74.80	0.3	1,877	0.02%
2021/07/12	29	74.53	43	74.82	75.10	-14	1,894	-0.74%
2021/07/09	6	74.58	2.3	74.83	74.90	3.7	1,956	0.19%
2021/07/08	4	74.75	7	75.20	75.10	-3	1,993	-0.15%
2021/07/07	52	77.38	41.1	77.08	77.20	11	2,094	0.52%
2021/07/06	44.1	78.16	0	0.00	78.00	44.1	2,087	2.11%
2021/07/05	10	78.21	11.1	78.19	78.40	-1.1	2,066	-0.05%
2021/07/02	9.2	77.82	10	77.94	77.60	-0.8	2,045	-0.04%
2021/07/01	0	76.52	2	76.90	76.90	-2	2,011	-0.10%
2021/06/30	36	76.03	0.4	76.40	76.90	35.6	2,012	1.77%
2021/06/29	0	0.00	4	76.70	76.60	-4	2,028	-0.20%
2021/06/28	7	76.00	11	76.69	77.00	-4	2,056	-0.19%
2021/06/25	156	75.99	3	76.00	76.00	153	2,064	7.41%	大買/鉅額交易
2021/06/24	273	75.98	5.4	75.96	76.00	267.6	2,063	12.97%	大買/鉅額交易
2021/06/23	151.2	76.15	10	75.94	76.20	141.2	2,050	6.89%	大買/鉅額交易
2021/06/22	304.6	75.72	1	76.00	76.00	303.6	2,043	14.86%	大買/鉅額交易
2021/06/21	303	74.50	12.4	74.34	74.80	290.6	2,019	14.39%	大買/鉅額交易
2021/06/18	301.6	74.73	60	74.66	74.70	241.5	2,003	12.06%	大買/鉅額交易
2021/06/17	318.3	74.63	3.1	74.33	74.30	315.2	2,003	15.74%	大買/鉅額交易
2021/06/16	49.5	74.35	50.5	74.19	74.30	-1	1,994	-0.05%
2021/06/15	43.2	73.50	0.3	73.80	73.70	42.9	1,980	2.17%
2021/06/11	0	0.00	0	71.60	71.00	0	1,971	0.00%
2021/06/10	1	70.70	0.7	71.00	71.20	0.3	1,978	0.01%
2021/06/08	1	71.00	4.1	71.00	70.90	-3.1	1,999	-0.16%
2021/06/07	6	70.87	203	70.73	71.30	-197	2,021	-9.74%	大賣/鉅額交易
2021/06/04	9	71.66	200	71.38	71.80	-191	2,039	-9.36%	大賣/鉅額交易
2021/06/03	1	71.60	0.6	72.00	72.00	0.4	2,062	0.02%
2021/06/02	59	72.15	227.2	71.12	72.90	-168.2	2,092	-8.04%	大賣/鉅額交易
2021/06/01	1	70.50	1.4	70.90	70.80	-0.4	2,082	-0.02%
2021/05/27	1	70.20	1.1	70.65	70.10	-0.1	2,141	0.00%
2021/05/26	8	70.96	0.4	71.30	71.10	7.6	2,141	0.36%
2021/05/24	0	0.00	1.2	70.18	70.10	-1.2	2,181	-0.06%
2021/05/21	3	70.10	0.5	70.05	70.20	2.5	2,188	0.12%
2021/05/20	1	69.50	2.7	69.79	69.80	-1.7	2,223	-0.08%
2021/05/19	7	69.44	70.8	69.60	69.60	-63.8	2,218	-2.88%
2021/05/18	117.7	69.72	39.3	69.34	69.80	78.4	2,207	3.55%	大買/
2021/05/17	31.1	66.07	22.7	66.42	66.10	8.4	2,181	0.39%
2021/05/14	12	69.32	7.9	70.44	69.40	4.1	2,127	0.19%
2021/05/13	49.5	69.02	7.5	68.69	69.20	42	2,123	1.98%
2021/05/12	41	69.72	37.9	69.61	69.80	3.1	2,095	0.15%
2021/05/11	19.2	73.40	56.3	73.97	73.40	-37.1	2,030	-1.83%
2021/05/10	9.3	75.77	7.2	74.98	76.10	2.1	1,995	0.11%
2021/05/07	14	74.84	1.2	74.84	74.90	12.8	1,994	0.64%
2021/05/06	11	73.57	9.9	73.36	73.40	1.1	1,979	0.06%
2021/05/05	47	75.19	101.3	75.08	75.20	-54.3	1,955	-2.78%	大賣/
2021/05/04	34.1	74.88	59.3	74.34	74.70	-25.2	1,957	-1.29%
2021/05/03	8	77.70	13.3	77.91	77.00	-5.3	1,902	-0.28%
2021/04/29	19.3	78.61	17	77.95	78.60	2.4	1,871	0.13%
2021/04/28	124.2	77.84	18.3	77.90	78.40	105.9	1,846	5.73%	大買/鉅額交易
2021/04/27	131.2	78.58	10.3	78.77	78.00	120.9	1,821	6.64%	大買/鉅額交易
2021/04/26	152	78.89	7.4	78.78	79.50	144.6	1,794	8.06%	大買/鉅額交易
2021/04/23	104	79.50	5.4	79.55	79.90	98.6	1,758	5.61%	大買/
2021/04/22	257.1	81.04	143	79.11	80.20	114.1	1,742	6.55%	大買/大賣/鉅額交易
2021/04/21	221.2	81.09	32.2	80.67	81.70	189	1,655	11.41%	大買/鉅額交易
2021/04/20	10.4	75.68	7.8	75.87	77.10	2.6	1,558	0.17%
2021/04/19	271.1	77.64	10.6	78.17	77.50	260.5	1,542	16.89%	大買/鉅額交易
2021/04/16	26	76.42	6	76.03	75.70	20	1,500	1.34%
2021/04/15	208.9	76.14	8.3	76.60	75.00	200.5	1,471	13.63%	大買/鉅額交易
2021/04/14	283.3	74.49	13	74.75	75.20	270.3	1,395	19.36%	大買/鉅額交易
2021/04/13	377.2	75.41	25.1	74.74	75.00	352.2	1,346	26.14%	大買/鉅額交易
2021/04/12	1.7	70.81	7.1	71.52	71.30	-5.3	1,229	-0.43%
2021/04/09	0.1	70.00	0	0.00	69.50	0.1	1,221	0.01%
2021/04/08	0.1	69.20	8.2	69.38	69.60	-8	1,211	-0.66%
2021/04/07	6.2	69.42	0	0.00	69.50	6.2	1,207	0.51%
2021/04/06	6	68.63	0.1	69.90	68.90	5.9	1,205	0.49%
2021/04/01	2	68.90	3.5	68.99	69.10	-1.5	1,200	-0.12%
2021/03/31	1.6	67.56	0	0.00	69.20	1.6	1,168	0.13%
2021/03/30	27	67.00	1	66.90	67.30	26	1,137	2.28%
2021/03/29	11	67.31	0	0.00	67.20	11	1,113	0.99%
2021/03/26	1	67.10	0	0.00	67.30	1	1,110	0.09%
2021/03/25	5	67.34	1	67.60	67.50	4	1,109	0.36%
2021/03/24	45	67.80	0	0.00	67.90	45	1,100	4.09%
2021/03/22	4	67.60	21	68.27	68.00	-17	1,084	-1.57%
2021/03/19	3	67.70	16	68.08	68.30	-13	1,073	-1.21%
2021/03/18	7	68.06	1	68.30	68.00	6	1,061	0.57%
2021/03/17	1	67.00	168	67.24	67.90	-167	1,050	-15.89%	大賣/鉅額交易
2021/03/16	8	67.20	0	67.40	67.20	8	1,033	0.77%
2021/03/15	0	0.00	0.4	67.49	67.70	-0.4	1,024	-0.04%
2021/03/12	3	66.80	0	0.00	67.60	3	1,018	0.29%
2021/03/11	14.4	67.26	2	67.01	67.40	12.4	1,012	1.22%
2021/03/10	10	66.88	6	66.85	67.30	4	992	0.41%
2021/03/09	26	65.91	26.7	66.43	66.10	-0.7	957	-0.07%
2021/03/08	12.7	66.46	13.2	66.81	66.50	-0.5	932	-0.05%
2021/03/05	0.1	64.60	3.5	64.75	64.70	-3.5	893	-0.39%
2021/03/04	8	64.25	3	64.83	64.70	5	886	0.56%
2021/03/03	31	64.91	16	64.89	64.60	15	871	1.72%
2021/03/02	0.2	64.43	0	0.00	64.60	0.2	859	0.02%
2021/02/25	46	63.00	2	62.90	63.20	44	796	5.53%
2021/02/24	3	62.33	0	0.00	62.20	3	767	0.39%
2021/02/23	0.1	62.40	8	62.60	62.90	-7.9	742	-1.07%
2021/02/22	2.2	62.24	18	62.76	62.90	-15.8	739	-2.13%
2021/02/19	0	0.00	2	61.00	61.20	-2	705	-0.28%
2021/02/18	0	0.00	2	60.60	61.00	-2	713	-0.28%
2021/02/17	7	60.61	13	60.58	60.60	-6	712	-0.84%
2021/02/04	1.2	59.05	0	0.00	59.50	1.2	707	0.16%
2021/02/03	7	58.11	0	0.00	58.30	7	708	0.99%
2021/01/29	1	56.80	0	0.00	56.80	1	743	0.13%
2021/01/28	14	57.50	5	57.60	57.40	9	729	1.23%
2021/01/27	2	58.40	0	58.30	57.90	2	732	0.27%
2021/01/26	7	58.03	0	0.00	57.80	7	739	0.95%
2021/01/22	30	58.18	24	58.12	58.40	6	733	0.82%
2021/01/20	2.4	58.39	0	59.00	58.00	2.4	749	0.32%
2021/01/19	24	59.09	1.2	59.41	59.10	22.8	751	3.04%
2021/01/18	0.1	58.90	0.4	58.96	58.90	-0.3	752	-0.04%
2021/01/15	0	0.00	0.2	60.00	59.60	-0.2	754	-0.03%
2021/01/13	6	60.28	0.6	60.10	60.20	5.4	756	0.72%
2021/01/12	0.5	60.60	0.1	61.02	60.00	0.4	749	0.06%
2021/01/11	1.1	61.15	0	0.00	61.10	1.1	733	0.15%
2021/01/07	0.4	61.50	53	61.35	61.20	-52.6	716	-7.33%
2021/01/06	0	0.00	35.3	61.04	60.90	-35.3	708	-4.98%
2021/01/05	2	61.70	0	0.00	61.70	2	696	0.29%
2021/01/04	7.5	61.62	61	61.53	61.70	-53.5	686	-7.79%
2020/12/30	35	60.34	0	0.00	60.40	35	646	5.42%
2020/12/29	6	60.23	0	0.00	60.00	6	647	0.93%
2020/12/23	1	58.60	0	0.00	58.60	1	622	0.16%
2020/12/22	0.5	58.60	4	58.75	58.20	-3.5	627	-0.56%
2020/12/21	29	58.70	5	58.62	58.90	24	636	3.77%
2020/12/16	8	58.90	154	58.56	58.50	-146	646	-22.58%	大賣/鉅額交易
2020/12/14	1	58.40	0	0.00	58.70	1	644	0.16%
2020/12/11	1	58.60	3	58.50	58.50	-2	646	-0.31%
2020/12/10	0	0.00	0	59.90	59.00	0	645	-0.01%
2020/12/09	0	58.80	0	0.00	59.00	0	648	0.01%
2020/12/07	0	0.00	1	59.20	59.00	-1	659	-0.15%
2020/12/04	0	0.00	3	59.47	59.20	-3	656	-0.46%
2020/12/03	15	59.40	0.2	59.40	59.50	14.8	661	2.23%
2020/12/02	1	59.40	0	0.00	59.70	1	668	0.15%
2020/12/01	0	0.00	17	59.92	60.00	-17	671	-2.53%
2020/11/30	0	0.00	2	59.70	60.20	-2	667	-0.30%
2020/11/27	1	59.10	2	59.05	59.40	-1	655	-0.15%
2020/11/25	8	59.20	0	0.00	59.10	8	663	1.21%
2020/11/23	1	59.60	0	0.00	59.70	1	700	0.14%
2020/11/20	2	59.75	1.5	60.06	59.90	0.5	727	0.07%
2020/11/19	0	0.00	2	60.00	59.90	-2	744	-0.27%
2020/11/17	18	60.23	40	60.19	60.40	-22	772	-2.85%
2020/11/16	6	60.07	0	0.00	59.90	6	808	0.74%
2020/11/13	0	0.00	19.2	60.09	60.00	-19.2	831	-2.31%
2020/11/12	0	0.00	60	60.73	60.60	-60	834	-7.19%
2020/11/11	51	60.58	8	60.55	60.70	43	841	5.11%
2020/11/10	25	60.48	5	60.10	60.40	20	835	2.40%
2020/11/09	0	59.50	0	0.00	59.70	0	854	0.00%
2020/11/06	0	58.90	0	0.00	59.70	0	852	0.00%
2020/11/03	0.3	58.50	0	0.00	58.80	0.3	849	0.03%
2020/11/02	0	0.00	0.2	58.40	58.40	-0.2	851	-0.02%
2020/10/30	22	58.81	3	58.53	58.40	19	848	2.24%
2020/10/28	0	0.00	32	58.62	59.00	-32	839	-3.81%
2020/10/27	7.5	58.56	0	0.00	58.70	7.5	834	0.89%
2020/10/26	11	57.80	0	0.00	57.60	11	821	1.34%
2020/10/23	0	0.00	0.4	57.80	57.80	-0.4	831	-0.05%
2020/10/22	0	0.00	4.4	57.69	58.50	-4.4	839	-0.53%
2020/10/21	0	0.00	37	56.23	56.40	-37	831	-4.45%
2020/10/20	0	0.00	1	56.10	55.90	-1	842	-0.12%
2020/10/16	0	0.00	1	56.20	56.20	-1	860	-0.12%
2020/10/15	0	0.00	2	56.00	56.40	-2	876	-0.23%
2020/10/14	0	0.00	14	56.15	56.40	-14	883	-1.59%
2020/10/13	0	0.00	1	56.10	56.10	-1	887	-0.11%
2020/10/12	5	56.60	0	0.00	56.40	5	939	0.53%
2020/10/07	2	56.30	0	0.00	56.20	2	1,000	0.20%
2020/10/05	10	55.10	0	0.00	55.30	10	1,037	0.96%
2020/09/29	0	0.00	0.2	55.10	54.90	-0.2	1,072	-0.02%
2020/09/28	0	0.00	6	54.75	54.70	-6	1,094	-0.55%
2020/09/23	0	0.00	39	55.24	55.20	-39	1,118	-3.49%
2020/09/22	0	0.00	4	55.55	55.80	-4	1,127	-0.35%
2020/09/21	0	0.00	3	56.50	56.60	-3	1,116	-0.27%
2020/09/16	0	0.00	33	56.21	56.20	-33	1,130	-2.92%
2020/09/14	1	55.60	0	0.00	56.30	1	1,167	0.09%
2020/09/11	20	55.90	2	56.15	55.60	18	1,174	1.53%
2020/09/10	2	56.50	1	56.70	56.50	1	1,169	0.09%
2020/09/09	1	57.10	6	57.15	57.10	-5	1,163	-0.43%
2020/09/08	0	0.00	11	57.40	57.10	-11	1,165	-0.94%
2020/09/04	9	58.22	2.6	58.04	58.00	6.4	1,180	0.55%
2020/09/03	0	0.00	35	58.32	59.00	-35	1,181	-2.96%
2020/09/02	0	0.00	12	58.02	59.00	-12	1,185	-1.01%
2020/09/01	2	58.40	9	58.50	59.30	-7	1,184	-0.59%
2020/08/31	0	0.00	3	58.60	58.80	-3	1,183	-0.25%
2020/08/28	203	59.78	4	59.95	59.60	199	1,176	16.91%	大買/鉅額交易
2020/08/27	12	59.51	53	59.20	60.00	-41	1,165	-3.52%
2020/08/26	27	58.63	6	58.08	58.60	21	1,136	1.85%
2020/08/24	0	0.00	1	57.20	57.50	-1	1,106	-0.09%
2020/08/21	107	57.50	2	57.50	57.30	105	1,089	9.64%	大買/鉅額交易
2020/08/20	5	57.40	33	57.92	57.60	-28	1,074	-2.60%
2020/08/19	20	58.09	9	57.92	57.60	11	1,030	1.07%
2020/08/18	23	57.45	20	57.23	57.30	3	1,002	0.30%
2020/08/17	4	57.25	0	0.00	57.00	4	1,002	0.40%
2020/08/14	5	56.94	32	55.71	56.70	-27	1,000	-2.70%
2020/08/13	29	56.72	0	0.00	55.90	29	1,019	2.84%
2020/08/12	0	0.00	3	54.60	54.60	-3	1,008	-0.30%
2020/08/11	7	55.06	0	0.00	54.50	7	1,013	0.69%
2020/08/06	1	53.90	1	53.90	54.40	0	1,037	0.00%
2020/08/05	0	0.00	2	53.70	53.80	-2	1,047	-0.19%
2020/08/04	10	53.89	0	0.00	53.70	10	1,058	0.94%
2020/07/30	1	53.00	0	0.00	53.10	1	1,081	0.09%
2020/07/29	0	0.00	42	52.82	52.90	-42	1,099	-3.82%
2020/07/27	0	0.00	1	53.40	53.30	-1	1,142	-0.09%
2020/07/24	7	53.57	89	54.08	53.50	-82	1,186	-6.91%
2020/07/23	7	55.01	0	0.00	54.80	7	1,191	0.59%
2020/07/22	0	0.00	1	53.70	53.70	-1	1,195	-0.08%
2020/07/21	25	53.30	2	53.10	53.30	23	1,194	1.93%
2020/07/20	0	0.00	2	53.65	53.50	-2	1,189	-0.17%
2020/07/17	0	0.00	7	54.44	54.20	-7	1,191	-0.59%
2020/07/16	11	55.39	19	55.53	54.70	-8	1,199	-0.67%
2020/07/15	78	58.11	17	57.94	58.00	61	1,161	5.25%
2020/07/13	1	58.50	0	0.00	58.50	1	1,115	0.09%
2020/07/10	151	58.34	42	58.23	57.80	109	1,112	9.80%	大買/鉅額交易
2020/07/09	37	58.95	0	0.00	59.10	37	1,102	3.36%
2020/07/08	126	58.03	0	0.00	58.30	126	1,085	11.61%	大買/鉅額交易
2020/07/07	0	0.00	17	57.58	58.00	-17	1,080	-1.57%
2020/07/06	28	57.45	1	57.20	57.60	27	1,070	2.52%
2020/07/03	0	0.00	20	56.11	56.10	-20	1,060	-1.89%
2020/07/02	10	56.00	77	56.00	56.20	-67	1,068	-6.27%
2020/07/01	8	56.08	3	55.80	55.80	5	1,073	0.47%
2020/06/29	1	54.60	0	0.00	54.60	1	1,088	0.09%
2020/06/24	3	55.53	12	55.38	55.40	-9	1,090	-0.83%
2020/06/23	4	55.50	18	56.01	55.50	-14	1,113	-1.26%
2020/06/22	25	55.79	144	55.54	55.80	-119	1,116	-10.66%	大賣/鉅額交易
2020/06/19	1	53.90	0	0.00	53.90	1	1,115	0.09%
2020/06/18	1	54.00	0	0.00	54.40	1	1,110	0.09%
2020/06/17	43	54.51	29	54.39	54.40	14	1,106	1.27%
2020/06/16	1	54.90	107	54.81	55.00	-106	1,125	-9.42%	大賣/鉅額交易
2020/06/15	1	54.40	28	54.50	54.20	-27	1,176	-2.29%
2020/06/12	3	54.47	1	53.80	54.80	2	1,220	0.16%
2020/06/11	1	55.50	26	55.78	55.20	-25	1,260	-1.98%
2020/06/10	26	56.74	1	56.70	57.00	25	1,266	1.97%
2020/06/09	4	56.65	0	0.00	56.30	4	1,340	0.30%
2020/06/08	2	56.40	4	56.20	56.30	-2	1,362	-0.15%
2020/06/05	1	55.50	6	56.13	55.90	-5	1,367	-0.37%
2020/06/04	1	55.30	72	55.13	55.10	-71	1,381	-5.14%
2020/06/03	61	55.27	80	55.13	55.10	-19	1,391	-1.37%
2020/06/01	1	55.00	3	55.00	55.10	-2	1,395	-0.14%
2020/05/28	11	55.00	0	0.00	54.50	11	1,380	0.80%
2020/05/25	10	54.50	24	54.40	54.50	-14	1,393	-1.00%
2020/05/22	0	0.00	21	54.30	54.20	-21	1,393	-1.51%
2020/05/20	1	55.10	0	0.00	54.60	1	1,383	0.07%
2020/05/19	33	55.77	0	0.00	56.80	33	1,366	2.42%
2020/05/18	4	54.23	0.1	54.00	54.10	3.9	1,344	0.29%
2020/05/15	1	53.60	0	0.00	53.60	1	1,342	0.07%
2020/05/14	0	0.00	37	54.56	54.00	-37	1,335	-2.77%
2020/05/13	0	0.00	4	55.05	55.30	-4	1,317	-0.30%
2020/05/11	3	54.93	0	0.00	55.00	3	1,297	0.23%
2020/05/08	7	54.23	2	54.40	54.00	5	1,289	0.39%
2020/05/06	0	0.00	15	53.77	53.60	-15	1,281	-1.17%
2020/05/05	1	54.40	12	54.33	54.30	-11	1,284	-0.86%
2020/05/04	5	54.50	0	0.00	54.20	5	1,270	0.39%
2020/04/30	11	54.09	7	53.70	54.50	4	1,267	0.32%
2020/04/29	3	52.73	29	52.98	53.20	-26	1,236	-2.10%
2020/04/28	12	51.13	2	51.20	51.30	10	1,200	0.83%
2020/04/27	1	50.70	32	50.43	50.60	-31	1,223	-2.53%
2020/04/24	0	0.00	19	49.84	50.00	-19	1,222	-1.55%
2020/04/23	4	49.56	43	49.60	49.65	-39	1,233	-3.16%
2020/04/21	8	50.06	11	50.17	49.85	-3	1,236	-0.24%
2020/04/20	10	50.72	0	0.00	50.60	10	1,272	0.79%
2020/04/17	3	51.67	0	0.00	51.30	3	1,278	0.23%
2020/04/16	0	0.00	6	51.28	51.30	-6	1,286	-0.47%
2020/04/15	4	51.30	33	51.53	52.00	-29	1,287	-2.25%
2020/04/14	1	50.70	0	0.00	51.00	1	1,276	0.08%
2020/04/13	5	50.34	9	50.22	50.10	-4	1,276	-0.31%
2020/04/10	0	0.00	4	50.60	50.80	-4	1,284	-0.31%
2020/04/09	1	51.00	0	0.00	50.90	1	1,306	0.08%
2020/04/08	36	49.90	15	50.15	50.20	21	1,302	1.61%
2020/04/07	233	49.66	6	49.63	49.50	227	1,291	17.57%	大買/鉅額交易
2020/04/06	6	48.38	7	48.77	49.00	-1	1,287	-0.08%
2020/04/01	10	49.00	1	48.95	49.20	9	1,278	0.70%
2020/03/31	11	49.75	6	49.53	49.45	5	1,279	0.39%
2020/03/30	23	48.54	0	0.00	48.45	23	1,276	1.80%
2020/03/27	15	48.51	9	48.33	48.00	6	1,299	0.46%
2020/03/26	1	47.40	8	46.99	47.70	-7	1,282	-0.55%
2020/03/25	6	47.64	5	47.44	47.45	1	1,314	0.08%
2020/03/24	15	45.97	9	46.07	45.55	6	1,302	0.46%
2020/03/23	5	43.00	12	42.95	43.00	-7	1,291	-0.54%
2020/03/20	16	43.70	43	43.31	44.10	-27	1,308	-2.06%
2020/03/19	22	41.08	6	40.97	40.50	16	1,286	1.24%
2020/03/18	16	44.98	278	44.16	44.00	-262	1,240	-21.13%	大賣/鉅額交易
2020/03/17	0	0.00	3	46.40	46.00	-3	1,203	-0.25%
2020/03/16	18	48.46	57	49.13	48.00	-39	1,192	-3.27%
2020/03/13	27	49.41	9	49.46	50.10	18	1,163	1.55%
2020/03/12	13	55.09	36	55.60	53.90	-23	1,077	-2.14%
2020/03/11	223	57.99	47	57.82	57.90	176	1,047	16.79%	大買/鉅額交易
2020/03/10	6	56.13	1	56.60	57.00	5	1,038	0.48%
2020/03/09	0	0.00	8	57.81	57.30	-8	1,017	-0.79%
2020/03/06	0	0.00	13	59.93	59.60	-13	1,001	-1.30%
2020/03/05	4	60.88	1	60.20	60.30	3	995	0.30%
2020/03/04	0	0.00	4	59.63	59.70	-4	992	-0.40%
2020/03/03	1	59.90	6	60.00	59.80	-5	997	-0.50%
2020/03/02	0	0.00	6	59.00	58.60	-6	997	-0.60%
2020/02/26	0	0.00	1	59.70	59.70	-1	983	-0.10%
2020/02/25	1	60.00	18	59.29	59.90	-17	981	-1.73%
2020/02/24	93	60.20	0	0.00	60.00	93	985	9.44%
2020/02/21	0	0.00	4	60.93	60.60	-4	994	-0.40%
2020/02/20	18	60.82	0	0.00	60.70	18	1,001	1.80%
2020/02/19	1	60.50	0	0.00	60.00	1	1,010	0.10%
2020/02/18	0	0.00	1	59.80	60.00	-1	1,016	-0.10%
2020/02/13	6	60.35	0	0.00	60.70	6	1,073	0.56%
2020/02/12	11	60.68	0	0.00	60.60	11	1,069	1.03%
2020/02/10	10	59.40	28	59.61	59.90	-18	1,058	-1.70%
2020/02/07	31	60.42	32	59.96	60.30	-1	1,059	-0.09%
2020/02/06	47	60.93	0	0.00	61.10	47	1,057	4.44%
2020/02/05	0	0.00	9	59.53	59.30	-9	1,039	-0.87%
2020/02/04	7	58.57	2	59.10	59.20	5	1,031	0.48%
2020/02/03	0	0.00	20	58.50	59.30	-20	1,012	-1.97%
2020/01/31	5	60.32	20	60.25	60.40	-15	1,005	-1.49%
2020/01/30	0	0.00	6	59.30	59.40	-6	1,004	-0.60%
2020/01/20	0	0.00	13	63.82	64.10	-13	971	-1.34%
2020/01/16	5	64.90	50	64.78	64.90	-45	964	-4.67%
2020/01/15	0	0.00	54	64.81	64.60	-54	958	-5.63%
2020/01/14	41	64.98	40	64.88	65.20	1	951	0.11%
2020/01/13	1	63.40	48	63.43	63.70	-47	913	-5.15%
2020/01/10	15	63.21	0	0.00	63.00	15	922	1.63%
2020/01/08	0	0.00	11	61.62	61.90	-11	917	-1.20%
2020/01/07	0.5	61.50	21.9	61.88	61.90	-21.4	914	-2.34%
2020/01/06	0	0.00	31	62.20	62.20	-31	915	-3.39%
2019/12/31	5	62.00	0	0.00	62.00	5	920	0.54%
2019/12/30	0	0.00	14	61.76	61.80	-14	919	-1.52%
2019/12/27	0	0.00	7	61.29	61.50	-7	911	-0.77%
2019/12/26	0	0.00	1	61.50	61.40	-1	903	-0.11%
2019/12/25	12	62.18	10	61.59	62.10	2	899	0.22%
2019/12/24	13	61.95	0	0.00	62.10	13	897	1.45%
2019/12/23	3	60.70	76	60.64	61.10	-73	867	-8.41%
2019/12/20	50	61.06	12.2	60.30	60.40	37.8	863	4.38%
2019/12/19	0	0.00	21	60.20	60.20	-21	825	-2.55%
2019/12/18	10	59.90	34	59.91	60.00	-24	819	-2.93%
2019/12/17	24	60.46	0	0.00	60.10	24	827	2.90%
2019/12/16	7	59.86	10	59.70	59.60	-3	810	-0.37%
2019/12/13	0	0.00	17	59.59	59.90	-17	816	-2.08%
2019/12/12	106	59.92	75	59.95	59.90	31	830	3.73%	大買/
2019/12/11	116	59.97	0	0.00	60.10	116	850	13.63%	大買/鉅額交易
2019/12/09	0	0.00	1	58.80	58.90	-1	837	-0.12%
2019/12/05	4	59.03	0	0.00	59.10	4	876	0.46%
2019/12/04	0	0.00	1	58.30	58.60	-1	893	-0.11%
2019/12/03	5	58.24	0	0.00	58.60	5	905	0.55%
2019/12/02	2	58.35	11	58.30	58.60	-9	913	-0.99%
2019/11/29	0	0.00	1	58.60	58.70	-1	965	-0.10%
2019/11/28	0	0.00	2	58.50	58.90	-2	966	-0.21%
2019/11/27	9	58.70	0	0.00	58.70	9	973	0.92%
2019/11/26	0	0.00	2.3	58.67	58.90	-2.3	978	-0.24%
2019/11/25	0	0.00	7	58.70	58.60	-7	998	-0.70%
2019/11/22	100	58.78	0	0.00	58.80	100	1,008	9.92%
2019/11/21	0	0.00	11	58.35	58.30	-11	1,034	-1.06%
2019/11/20	3	59.03	0	0.00	58.80	3	1,088	0.28%
2019/11/19	2	58.90	19	58.14	58.60	-17	1,083	-1.57%
2019/11/18	22	58.43	5	58.60	58.40	17	1,093	1.55%
2019/11/14	7	57.83	92	58.01	58.00	-85	1,071	-7.93%
2019/11/13	51	57.57	1	57.80	57.70	50	1,057	4.73%
2019/11/11	0	0.00	12	54.49	54.30	-12	1,024	-1.17%
2019/11/08	0	0.00	36	54.52	54.80	-36	1,027	-3.50%
2019/11/06	5	54.92	36	54.88	55.00	-31	1,037	-2.99%
2019/11/05	45	55.43	38	55.14	55.30	7	1,033	0.68%
2019/11/04	0	0.00	3	54.80	54.60	-3	1,041	-0.29%
2019/10/30	1	55.30	80	55.20	55.00	-79	1,056	-7.48%
2019/10/24	4	55.40	1	55.00	55.20	3	1,072	0.28%
2019/10/23	0	0.00	25	54.39	54.30	-25	1,073	-2.33%
2019/10/21	0	0.00	1	54.50	55.10	-1	1,091	-0.09%
2019/10/18	5	52.90	3	53.37	53.80	2	1,101	0.18%
2019/10/17	34	54.15	0	0.00	53.60	34	1,087	3.13%
2019/10/16	1	52.80	22	52.83	52.80	-21	1,095	-1.92%
2019/10/15	8	53.15	0	0.00	53.00	8	1,117	0.72%
2019/10/14	1	53.00	0	0.00	53.00	1	1,113	0.09%
2019/10/09	0	0.00	38.4	53.37	53.30	-38.4	1,106	-3.47%
2019/10/08	2	54.65	0	0.00	54.00	2	1,111	0.18%
2019/10/02	35	55.16	1	55.10	55.10	34	1,122	3.03%
2019/10/01	6	54.95	0	0.00	55.30	6	1,165	0.51%
2019/09/26	1	56.20	0	0.00	56.20	1	1,261	0.08%
2019/09/25	0	0.00	31	56.33	56.20	-31	1,271	-2.44%
2019/09/24	31	56.75	0	0.00	56.50	31	1,285	2.41%
2019/09/20	0	0.00	70	57.39	57.20	-70	1,311	-5.34%
2019/09/18	5	58.00	228	57.66	57.50	-223	1,328	-16.79%	大賣/鉅額交易
2019/09/17	1	57.50	46	57.37	57.50	-45	1,343	-3.35%
2019/09/16	51	56.98	132	56.83	56.20	-81	1,357	-5.97%	大賣/
2019/09/12	0	0.00	27	58.21	57.90	-27	1,381	-1.96%
2019/09/11	0	0.00	36	58.39	58.20	-36	1,370	-2.63%
2019/09/06	0	0.00	9	58.48	57.80	-9	1,333	-0.67%
2019/09/05	0	0.00	2	57.50	57.80	-2	1,310	-0.15%
2019/09/04	23	57.93	0	0.00	58.10	23	1,297	1.77%
2019/09/03	20	58.60	7	58.40	58.00	13	1,291	1.01%
2019/08/30	0	0.00	1	57.40	57.70	-1	1,238	-0.08%
2019/08/29	18	57.80	0	0.00	57.60	18	1,227	1.47%
2019/08/28	10	57.78	11	57.47	57.50	-1	1,217	-0.08%
2019/08/27	49	57.56	7	57.70	57.10	42	1,197	3.51%
2019/08/26	67	57.65	6	57.40	57.70	61	1,188	5.13%
2019/08/23	13	56.04	0	0.00	58.50	13	1,183	1.10%
2019/08/22	39	55.49	5	55.60	55.50	34	1,127	3.02%
2019/08/21	66	55.00	140	54.96	55.50	-74	1,129	-6.55%	大賣/
2019/08/20	11	54.42	7	54.46	54.40	4	1,110	0.36%
2019/08/19	40	54.02	24	54.03	54.50	16	1,103	1.45%
2019/08/16	73	53.69	6	53.65	54.40	67	1,095	6.12%
2019/08/15	2	53.70	8	53.64	53.50	-6	1,084	-0.55%
2019/08/14	7	54.07	11	54.03	54.50	-4	1,079	-0.37%
2019/08/13	41	53.75	24	53.49	53.90	17	1,071	1.59%
2019/08/08	1	54.80	0	0.00	54.80	1	1,057	0.09%
2019/08/07	1	53.60	19	53.43	53.60	-18	1,049	-1.72%
2019/08/06	6	53.33	15	52.60	53.40	-9	1,049	-0.86%
2019/08/05	17	54.11	2	54.50	53.80	15	1,031	1.45%
2019/08/02	12	54.26	14	54.23	54.60	-2	1,027	-0.19%
2019/08/01	4	54.85	2	54.40	54.90	2	1,020	0.20%
2019/07/31	94	55.14	22	54.68	54.90	72	1,013	7.10%
2019/07/30	5	55.12	28	54.84	55.00	-23	998	-2.30%
2019/07/29	3	55.50	0	0.00	55.20	3	1,002	0.30%
2019/07/26	2	55.70	0	0.00	55.80	2	990	0.20%
2019/07/25	17	56.09	52	56.02	56.30	-35	982	-3.56%
2019/07/24	0	0.00	29	55.83	56.00	-29	969	-2.99%
2019/07/23	8	56.40	7	56.16	56.10	1	948	0.11%
2019/07/22	82	55.99	0.5	56.10	56.30	81.5	938	8.69%
2019/07/19	21	55.68	6	56.02	55.60	15	912	1.64%
2019/07/18	40	55.81	0	0.00	55.80	40	897	4.46%
2019/07/17	0	0.00	98	55.44	55.50	-98	875	-11.19%
2019/07/15	0	0.00	8	54.24	54.50	-8	840	-0.95%
2019/07/12	0	0.00	2	53.60	54.30	-2	837	-0.24%
2019/07/10	36	54.54	0	0.00	54.40	36	821	4.38%
2019/07/09	8	54.38	0	0.00	54.60	8	816	0.98%
2019/07/08	18	53.24	16	53.24	54.10	2	800	0.25%
2019/07/05	29	54.44	0	0.00	54.20	29	761	3.81%
2019/07/04	78	56.42	4	56.10	56.70	74	719	10.29%
2019/07/03	13	55.78	16	55.91	56.10	-3	658	-0.46%
2019/07/02	14	55.26	0	0.00	55.30	14	605	2.31%
2019/07/01	0	0.00	10	54.72	55.10	-10	592	-1.69%
2019/06/28	4	55.30	0	0.00	55.30	4	570	0.70%
2019/06/27	3	55.40	0	0.00	55.80	3	560	0.54%
2019/06/26	17	55.22	0	0.00	55.20	17	541	3.14%
2019/06/25	18	54.91	0	0.00	55.60	18	525	3.42%
2019/06/24	10	55.24	1	55.00	55.20	9	515	1.75%
2019/06/21	1	54.70	0	0.00	54.50	1	486	0.21%
2019/06/20	5	53.08	1	54.30	54.70	4	454	0.88%
2019/06/19	47	52.38	0	0.00	52.10	47	399	11.78%
2019/06/17	0	0.00	1	52.30	52.30	-1	393	-0.25%
2019/06/14	4	51.50	4	51.60	51.70	0	392	0.00%
2019/06/12	2	51.30	4	51.30	51.20	-2	388	-0.51%
2019/06/11	4	51.25	0	0.00	51.20	4	387	1.03%
2019/06/06	12	51.65	12	51.56	51.80	0	383	0.00%
2019/06/05	0	0.00	2	51.60	51.60	-2	377	-0.53%
2019/06/03	0	0.00	1	51.50	51.30	-1	378	-0.26%
2019/05/31	1	52.30	1	51.70	51.80	0	373	0.00%
2019/05/30	199	51.71	2	51.60	52.00	197	364	53.98%	大買/鉅額交易
2019/05/29	0	0.00	6	50.67	50.80	-6	338	-1.77%
2019/05/28	2	50.50	0	0.00	50.20	2	329	0.61%
2019/05/23	10	49.00	0	0.00	48.95	10	319	3.13%
2019/05/22	2	49.20	0	0.00	49.25	2	323	0.62%
2019/05/21	19	48.94	2	49.05	49.25	17	327	5.19%
2019/05/20	40	48.92	0	0.00	48.70	40	326	12.24%
2019/05/14	39	48.79	0	0.00	48.95	39	334	11.64%
2019/05/13	8	48.88	4	48.85	48.70	4	336	1.19%
2019/05/09	0	0.00	2	49.45	49.00	-2	341	-0.59%
2019/05/08	13	49.47	0	0.00	49.45	13	343	3.78%
2019/05/07	1	49.45	5	49.35	49.40	-4	351	-1.14%
2019/05/06	4	48.85	0	0.00	49.15	4	350	1.14%
2019/05/03	4	49.95	0	0.00	49.95	4	335	1.19%
2019/05/02	4	49.90	13	49.80	49.85	-9	335	-2.69%
2019/04/30	0	0.00	66	49.51	49.60	-66	334	-19.73%
2019/04/29	0	0.00	4	49.60	49.50	-4	345	-1.16%
2019/04/25	8	49.35	8	49.36	49.40	0	358	0.00%
2019/04/24	0	0.00	11	49.30	49.25	-11	359	-3.06%
2019/04/23	0.4	49.60	0	0.00	49.55	0.4	357	0.11%
2019/04/19	8	49.29	0	0.00	49.20	8	361	2.21%
2019/04/17	10	49.45	0	0.00	49.55	10	362	2.76%
2019/04/15	14	49.58	0	0.00	49.55	14	357	3.91%
2019/04/10	39	49.57	0	0.00	49.50	39	353	11.05%
2019/04/08	0	0.00	40	49.53	49.50	-40	351	-11.37%
2019/04/03	19	48.98	4	49.00	48.95	15	344	4.35%
2019/04/02	0	0.00	4	49.10	49.10	-4	341	-1.17%
2019/04/01	22	49.00	0	0.00	48.95	22	339	6.48%
2019/03/29	0	0.00	11	48.95	49.15	-11	333	-3.30%
2019/03/28	8	48.85	0	0.00	48.85	8	333	2.40%
2019/03/27	2	49.05	2	49.30	49.00	0	327	0.00%
2019/03/26	3	49.70	1	49.60	49.70	2	312	0.64%
2019/03/25	6	49.57	0	0.00	49.50	6	313	1.92%
2019/03/21	0	0.00	21	49.88	49.85	-21	305	-6.87%
2019/03/20	6	49.98	2	49.95	50.20	4	297	1.34%
2019/03/19	4	50.20	9	49.94	49.95	-5	295	-1.69%
2019/03/18	2	50.30	0	0.00	50.20	2	286	0.70%
2019/03/14	0	0.00	6	50.37	50.30	-6	282	-2.12%
2019/03/12	2	50.10	0	0.00	50.20	2	281	0.71%
2019/03/11	4	50.03	0	0.00	50.10	4	281	1.42%
2019/03/08	17	49.89	0	0.00	49.90	17	288	5.90%
2019/03/06	0	0.00	20	50.11	50.10	-20	291	-6.85%
2019/03/05	0	0.00	2	50.20	50.10	-2	292	-0.68%
2019/02/26	4	50.20	0	0.00	50.20	4	289	1.38%
2019/02/22	0	0.00	60	50.49	50.60	-60	287	-20.87%
2019/02/21	3	50.53	0	0.00	50.70	3	283	1.06%
2019/02/20	9	50.76	0	0.00	51.00	9	277	3.24%
2019/02/13	30	50.60	0	0.00	50.60	30	268	11.16%
2019/02/11	10	49.83	0	0.00	50.10	10	266	3.75%
2019/01/30	10	49.80	0	0.00	49.70	10	263	3.79%
2019/01/29	4	49.40	8	49.42	49.70	-4	258	-1.55%
2019/01/28	1	49.75	0	0.00	49.75	1	255	0.39%
2019/01/25	38	50.06	1	50.10	49.95	37	248	14.87%
2019/01/24	5	50.20	0	0.00	50.20	5	252	1.98%
2019/01/23	0	0.00	3	49.65	49.80	-3	253	-1.18%
2019/01/21	3	49.88	0	0.00	50.40	3	257	1.17%
2019/01/18	2	48.90	12	49.60	49.60	-10	253	-3.94%
2019/01/17	15	48.14	0	0.00	48.05	15	243	6.16%
2019/01/16	6	48.32	2	48.20	48.00	4	257	1.55%
2019/01/14	0	0.00	20	48.06	48.10	-20	263	-7.60%
2019/01/11	0	0.00	1	48.25	48.30	-1	286	-0.35%
2019/01/09	31	47.92	0	47.90	47.90	31	290	10.65%
2019/01/07	0	0.00	6	47.30	47.55	-6	299	-2.00%
2019/01/04	2	47.15	7	47.01	47.15	-5	321	-1.56%
2019/01/02	0	0.00	23	47.11	47.10	-23	358	-6.42%
2018/12/28	2	47.50	0	0.00	47.50	2	362	0.55%
2018/12/27	6	47.10	0	0.00	47.05	6	380	1.58%
2018/12/26	4	47.10	15	47.05	47.05	-11	386	-2.85%
2018/12/25	0	0.00	8	47.07	47.05	-8	389	-2.05%
2018/12/22	0	0.00	1	47.15	47.10	-1	398	-0.25%
2018/12/20	0	0.00	3	47.15	47.20	-3	401	-0.75%
2018/12/19	1	47.15	0	0.00	47.20	1	404	0.25%
2018/12/18	3	47.10	0	0.00	47.15	3	409	0.73%
2018/12/14	0	0.00	18	47.28	47.25	-18	416	-4.32%
2018/12/12	14	47.26	0	0.00	47.20	14	423	3.31%
2018/12/07	0	0.00	7	47.18	47.15	-7	434	-1.61%
2018/12/06	0	0.00	10	47.42	47.00	-10	438	-2.28%
2018/12/05	0	0.00	12	47.50	47.45	-12	445	-2.69%
2018/12/03	16	47.80	0	0.00	47.95	16	456	3.50%
2018/11/30	0	0.00	4	45.75	45.75	-4	450	-0.89%
2018/11/29	10	48.07	0	0.00	48.00	10	443	2.25%
2018/11/28	22	48.06	2	47.80	48.00	20	448	4.46%
2018/11/27	5	47.55	0	0.00	47.60	5	455	1.10%
2018/11/22	0	0.00	2	47.70	47.40	-2	466	-0.43%
2018/11/20	4	47.96	0	0.00	47.90	4	469	0.85%
2018/11/16	0	0.00	2	48.05	48.35	-2	476	-0.42%
2018/11/12	0	0.00	5	47.87	48.10	-5	492	-1.01%
2018/11/07	0	0.00	15	48.32	48.40	-15	507	-2.95%
2018/11/06	0	0.00	2	47.88	48.10	-2	525	-0.38%
2018/11/05	0	0.00	8	47.51	47.80	-8	531	-1.50%
2018/11/01	2	47.50	0	0.00	47.80	2	542	0.37%
2018/10/31	13	47.74	0	0.00	47.70	13	547	2.37%
2018/10/30	0	0.00	4	47.68	47.75	-4	563	-0.71%
2018/10/29	0	0.00	32	48.01	47.70	-32	560	-5.71%
2018/10/25	0	0.00	2	46.83	47.40	-2	569	-0.35%
2018/10/24	0	0.00	32	47.23	47.20	-32	586	-5.46%
2018/10/22	0	0.00	5	48.15	48.15	-5	587	-0.85%
2018/10/18	4	47.15	0	0.00	47.00	4	589	0.68%
2018/10/17	8	47.90	7	47.52	47.45	1	589	0.17%
2018/10/16	2	47.63	1	47.40	47.50	1	596	0.17%
2018/10/15	0	0.00	100	47.10	47.30	-100	598	-16.71%
2018/10/11	0	0.00	21	47.34	47.00	-21	575	-3.65%
2018/10/09	1	49.70	0	0.00	50.30	1	545	0.18%
2018/10/08	4	49.73	0	0.00	49.70	4	543	0.74%
2018/10/05	4	49.95	0.3	50.30	49.90	3.7	545	0.68%
2018/10/04	0	0.00	32	50.91	50.70	-32	531	-6.02%
2018/10/03	0	0.00	6	51.50	51.50	-6	533	-1.12%
2018/10/02	0	0.00	90	51.48	51.50	-90	534	-16.85%
2018/10/01	0	0.00	8	51.49	51.60	-8	535	-1.49%
2018/09/28	2	51.30	5	51.14	51.10	-3	540	-0.56%
2018/09/27	0	0.00	5	51.18	51.10	-5	543	-0.92%
2018/09/26	0	0.00	87	51.12	51.10	-87	561	-15.49%
2018/09/25	2	51.10	110	50.96	50.90	-108	588	-18.37%	大賣/鉅額交易
2018/09/19	12	51.35	0	0.00	51.30	12	597	2.01%
2018/09/18	4	51.80	0	0.00	51.30	4	598	0.67%
2018/09/17	2	52.20	0	0.00	52.00	2	603	0.33%
2018/09/14	2	51.80	60	51.78	52.20	-58	604	-9.59%
2018/09/12	31	51.20	0	0.00	51.10	31	603	5.13%
2018/09/11	1	50.70	195	50.68	50.70	-194	605	-32.02%	大賣/鉅額交易
2018/09/10	2	51.50	0	0.00	50.90	2	610	0.33%
2018/09/07	31	51.91	0	0.00	51.70	31	618	5.01%
2018/09/06	2	52.20	1	52.10	52.20	1	618	0.16%
2018/09/05	0	0.00	77	52.35	52.20	-77	624	-12.33%
2018/09/04	4	52.30	205	52.31	52.50	-201	630	-31.89%	大賣/鉅額交易
2018/09/03	10	52.30	1	52.20	52.00	9	641	1.40%
2018/08/31	8	52.45	5	52.42	52.50	3	655	0.46%
2018/08/30	0	0.00	6	52.38	52.50	-6	662	-0.91%
2018/08/29	16	52.43	83	52.48	52.40	-67	685	-9.78%
2018/08/24	0	0.00	66	52.75	52.60	-66	735	-8.97%
2018/08/23	30	52.79	0	0.00	52.90	30	739	4.05%
2018/08/22	0	0.00	12	53.13	53.10	-12	743	-1.61%
2018/08/21	11	53.25	0	0.00	53.40	11	746	1.47%
2018/08/20	14	53.01	0	0.00	53.10	14	761	1.84%
2018/08/13	30	53.19	14	52.99	53.40	16	753	2.12%
2018/08/10	0	0.00	6	53.42	53.40	-6	743	-0.81%
2018/08/09	20	53.55	6	53.62	53.70	14	742	1.89%
2018/08/08	8	54.00	173	53.89	53.70	-165	744	-22.16%	大賣/鉅額交易
2018/08/07	0	0.00	5	53.98	54.10	-5	738	-0.68%
2018/08/06	100	53.99	3	53.87	53.90	97	733	13.23%
2018/07/31	0	0.00	4	53.50	53.30	-4	715	-0.56%
2018/07/30	0	0.00	10	53.24	53.40	-10	703	-1.42%
2018/07/27	0	0.00	10	53.09	53.20	-10	705	-1.42%
2018/07/26	0	0.00	10	52.75	52.90	-10	704	-1.42%
2018/07/25	0	0.00	79	52.86	53.00	-79	695	-11.36%
2018/07/24	0	0.00	1	52.30	52.40	-1	685	-0.15%
2018/07/18	24	51.60	1	51.50	51.60	23	749	3.07%
2018/07/11	42	50.68	12	50.56	50.70	30	787	3.81%
2018/07/10	31	51.10	0	0.00	51.20	31	790	3.92%
2018/07/06	0	0.00	43	50.52	50.80	-43	803	-5.35%
2018/07/05	3	50.80	0	0.00	50.90	3	814	0.37%
2018/07/04	90	50.32	3	50.90	50.80	87	830	10.48%
2018/07/03	3	52.90	27	52.06	52.00	-24	834	-2.88%
2018/07/02	0	0.00	5	53.50	53.50	-5	816	-0.61%
2018/06/26	52	53.00	0	0.00	53.20	52	827	6.28%
2018/06/25	62	53.35	0	0.00	53.30	62	847	7.31%
2018/06/22	0	0.00	15	53.35	53.30	-15	853	-1.76%
2018/06/20	0	0.00	11	52.90	53.20	-11	858	-1.28%
2018/06/13	0	0.00	15	53.49	53.50	-15	842	-1.78%
2018/06/11	9	54.29	0	0.00	54.00	9	849	1.06%
2018/06/07	1	53.80	0	0.00	53.60	1	838	0.12%
2018/06/06	26	53.93	5	53.40	53.70	21	841	2.49%
2018/06/05	3	53.80	51	53.32	53.10	-48	819	-5.85%
2018/06/04	6	52.87	0	0.00	53.20	6	817	0.73%
2018/05/29	5	51.80	2	52.00	52.00	3	815	0.37%
2018/05/28	2	51.80	4	52.15	52.40	-2	818	-0.24%
2018/05/22	11	51.80	0	0.00	51.60	11	833	1.32%
2018/05/21	2	51.30	0	0.00	51.20	2	837	0.24%
2018/05/16	4	51.70	17	51.56	51.60	-13	851	-1.53%
2018/05/15	0	0.00	8	51.45	51.40	-8	856	-0.93%
2018/05/11	0	0.00	2	51.50	51.70	-2	889	-0.22%
2018/05/04	19	50.53	0	0.00	50.30	19	883	2.15%
2018/05/03	1	51.00	0	0.00	50.80	1	878	0.11%
2018/04/30	0	0.00	2	51.20	51.70	-2	897	-0.22%
2018/04/27	1	50.50	0	0.00	50.90	1	898	0.11%
2018/04/26	50	50.98	0	0.00	50.60	50	902	5.54%
2018/04/25	0	0.00	11	51.06	51.00	-11	899	-1.22%
2018/04/23	0	0.00	2	53.20	53.10	-2	878	-0.23%
2018/04/19	0	0.00	4	53.20	53.20	-4	879	-0.45%
2018/04/17	1	53.30	0	0.00	53.10	1	877	0.11%
2018/04/16	0	0.00	3	53.60	53.50	-3	879	-0.34%
2018/04/13	5	53.86	0	0.00	53.80	5	897	0.56%
2018/04/12	6	53.83	1	53.70	54.00	5	898	0.56%
2018/04/11	10	54.01	0	0.00	53.70	10	896	1.12%
2018/04/10	6	53.65	0	0.00	53.70	6	886	0.68%
2018/04/09	7	54.14	56	54.00	53.90	-49	880	-5.56%
2018/04/03	8	54.71	0	0.00	54.60	8	870	0.92%
2018/04/02	10	55.14	0	0.00	55.10	10	865	1.16%
2018/03/29	4	56.10	21	56.14	56.00	-17	853	-1.99%
2018/03/28	2	56.60	10	56.34	56.40	-8	844	-0.95%
2018/03/27	0	0.00	0.8	55.40	55.40	-0.8	825	-0.09%
2018/03/26	8	54.91	0	0.00	54.80	8	822	0.97%
2018/03/23	7	55.04	0	0.00	55.00	7	825	0.85%
2018/03/22	8	55.46	0	0.00	55.30	8	829	0.96%
2018/03/21	7	55.13	0	0.00	55.00	7	836	0.84%
2018/03/20	5	55.12	0	0.00	55.00	5	839	0.60%
2018/03/19	7	55.17	0	0.00	55.20	7	861	0.81%
2018/03/16	7	55.31	0	0.00	55.00	7	907	0.77%
2018/03/15	8	55.65	6	56.00	55.50	2	912	0.22%
2018/03/14	7	55.49	0	0.00	55.60	7	929	0.75%
2018/03/13	19	55.84	0	0.00	55.50	19	937	2.03%
2018/03/12	0	0.00	53	55.03	55.10	-53	934	-5.67%
2018/03/09	0	0.00	47	53.98	54.20	-47	938	-5.01%
2018/03/08	10	53.74	12	53.50	53.50	-2	966	-0.21%
2018/03/07	4	53.98	7	54.00	53.80	-3	970	-0.31%
2018/03/06	7	54.23	1	54.10	54.10	6	973	0.62%
2018/03/05	11	53.75	0	0.00	54.00	11	972	1.13%
2018/03/02	8	54.29	0	0.00	54.30	8	960	0.83%
2018/03/01	10	54.62	0	0.00	54.60	10	958	1.04%
2018/02/27	12	54.93	2	55.00	55.00	10	952	1.05%
2018/02/26	0	0.00	5	55.20	55.10	-5	950	-0.53%
2018/02/23	10	54.30	10	54.90	55.00	0	949	0.00%
2018/02/22	5	54.00	0	0.00	54.00	5	950	0.53%
2018/02/12	5	53.60	3	53.70	53.90	2	940	0.21%
2018/02/07	0	0.00	1	55.10	54.70	-1	936	-0.11%
2018/02/06	6	55.10	63	54.06	54.40	-57	931	-6.12%
2018/02/05	2	55.60	18	55.63	56.00	-16	909	-1.76%
2018/02/02	0	0.00	7	56.26	56.40	-7	908	-0.77%
2018/02/01	0	0.00	15	56.14	56.20	-15	917	-1.63%
2018/01/31	1	56.20	0	0.00	56.20	1	945	0.11%
2018/01/30	2	56.40	0	0.00	56.50	2	944	0.21%
2018/01/29	6	56.55	0	0.00	56.70	6	938	0.64%
2018/01/26	105	56.69	0	0.00	56.80	105	934	11.24%	大買/鉅額交易
2018/01/25	17	56.65	9	56.23	56.60	8	930	0.86%
2018/01/24	7	56.37	14	56.05	56.60	-7	922	-0.76%
2018/01/23	115	56.75	9	56.73	56.70	106	911	11.63%	大買/鉅額交易
2018/01/22	10	56.66	37	56.80	56.80	-27	908	-2.97%
2018/01/18	30	58.10	0	0.00	57.40	30	890	3.37%
2018/01/12	1	57.10	0	0.00	57.30	1	862	0.12%
2018/01/11	0	0.00	9	57.03	57.20	-9	869	-1.04%
2018/01/10	0	0.00	37	57.07	57.50	-37	865	-4.28%
2018/01/09	107	58.17	0	0.00	58.10	107	853	12.54%	大買/鉅額交易
2018/01/05	2	56.70	0	0.00	56.90	2	822	0.24%
2018/01/02	0	0.00	3	56.60	56.70	-3	831	-0.36%