喬山 (1736)-永豐金券商分點個股進出

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

喬山

(1736)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

喬山 (1736)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	145.88	0.1	145.07	146.00	3.9	1,081	0.36%
2024/11/19	6	145.75	7.3	146.56	145.50	-1.3	1,102	-0.12%
2024/11/18	32.4	145.92	6.2	146.05	146.00	26.2	1,145	2.29%
2024/11/15	24.8	143.94	5	141.70	146.00	19.8	1,153	1.72%
2024/11/14	14	140.86	12	142.17	140.00	2	1,165	0.17%
2024/11/13	23.5	138.91	9	141.28	140.50	14.5	1,163	1.25%
2024/11/12	7.1	141.91	7.1	140.93	138.50	0	1,141	0.00%
2024/11/11	44.8	159.44	12.1	159.54	153.50	32.8	1,123	2.92%
2024/11/08	0	0.00	2	173.00	170.50	-2	1,109	-0.18%
2024/11/07	22	171.48	4	172.13	173.00	18	1,118	1.61%
2024/11/06	34	172.79	4.3	171.45	173.00	29.7	1,124	2.65%
2024/11/05	20.3	173.39	21	173.14	170.00	-0.8	1,132	-0.07%
2024/11/04	0.1	163.00	2.1	163.54	173.00	-2	1,120	-0.18%
2024/11/01	4	156.12	10	153.46	157.50	-6	1,110	-0.54%
2024/10/30	13	157.08	11.6	154.24	151.50	1.4	1,104	0.13%
2024/10/29	3	151.17	4	146.88	153.50	-1	1,090	-0.09%
2024/10/28	3	149.01	2	149.25	148.00	1	1,092	0.09%
2024/10/25	196	152.52	1	155.00	152.50	195	1,099	17.74%	大買/鉅額交易
2024/10/24	0	152.50	10	149.30	152.50	-10	1,101	-0.91%
2024/10/23	6	150.42	10	150.10	150.50	-4	1,102	-0.36%
2024/10/22	4	148.25	1	147.50	149.50	3	1,101	0.27%
2024/10/21	131	149.14	11	149.00	149.00	120	1,124	10.67%	大買/鉅額交易
2024/10/18	29.1	148.64	2	149.50	150.50	27.1	1,152	2.35%
2024/10/17	9.5	148.11	22	147.55	148.50	-12.5	1,168	-1.07%
2024/10/16	9.4	144.35	8.6	144.23	144.00	0.8	1,200	0.07%
2024/10/15	27.6	146.64	5.7	147.59	144.50	21.9	1,224	1.78%
2024/10/14	1.1	151.06	3.2	149.44	150.00	-2.1	1,226	-0.17%
2024/10/11	8.3	152.85	7	150.45	150.00	1.3	1,239	0.10%
2024/10/09	14	153.68	95.1	155.09	155.50	-81.1	1,267	-6.39%
2024/10/08	21	159.88	16.1	158.38	160.00	4.9	1,318	0.37%
2024/10/07	16	158.59	13.9	160.86	162.00	2.1	1,330	0.16%
2024/10/04	8.1	155.53	26.1	154.59	152.00	-18	1,332	-1.35%
2024/10/01	30.2	151.80	18.8	154.12	151.50	11.4	1,304	0.87%
2024/09/30	7	157.72	12.2	153.60	157.50	-5.1	1,282	-0.40%
2024/09/27	14.2	148.18	3	150.67	149.50	11.2	1,241	0.91%
2024/09/26	34.2	145.29	26	146.69	147.00	8.2	1,197	0.69%
2024/09/25	14	133.04	5	132.20	134.00	9	1,168	0.77%
2024/09/24	4	129.00	10	126.62	132.50	-6	1,169	-0.52%
2024/09/23	5	125.40	1	126.50	124.50	4	1,154	0.35%
2024/09/20	8	124.50	3	124.67	125.50	5	1,156	0.43%
2024/09/19	18.8	122.88	0	0.00	122.00	18.8	1,155	1.62%
2024/09/18	7	123.21	0	0.00	123.00	7	1,159	0.60%
2024/09/16	7	120.00	0	0.00	119.00	7	1,152	0.61%
2024/09/13	5	124.20	1	122.50	122.50	4	1,162	0.34%
2024/09/12	2.2	126.68	6	126.17	126.00	-3.8	1,165	-0.33%
2024/09/11	18	123.67	9	123.17	123.00	9	1,164	0.77%
2024/09/10	8	126.06	2	126.00	122.00	6	1,158	0.52%
2024/09/09	0	0.00	9	118.94	120.50	-9	1,135	-0.79%
2024/09/06	18	120.39	6	121.08	120.50	12	1,141	1.05%
2024/09/05	1	119.50	6	118.83	118.50	-5	1,142	-0.44%
2024/09/04	8	118.94	21	119.24	117.00	-13	1,140	-1.14%
2024/09/03	5	123.11	4	124.38	125.00	1	1,128	0.09%
2024/09/02	14	123.11	11.4	123.20	125.00	2.6	1,128	0.23%
2024/08/30	14	121.93	2	122.25	123.00	12	1,130	1.06%
2024/08/29	11	121.23	4	121.13	121.50	7	1,136	0.62%
2024/08/28	19	125.11	3	124.17	124.50	16	1,139	1.40%
2024/08/27	21	120.79	9.3	121.70	122.50	11.7	1,155	1.02%
2024/08/26	12.3	123.59	193	123.56	119.50	-180.7	1,157	-15.62%	大賣/鉅額交易
2024/08/23	67	125.11	4	128.00	128.50	63	1,150	5.47%
2024/08/22	9	118.56	10	118.55	121.50	-1	1,134	-0.09%
2024/08/21	5	121.90	13	124.81	121.50	-8	1,137	-0.70%
2024/08/20	31	120.95	27.5	121.92	122.50	3.5	1,126	0.31%
2024/08/19	4	115.24	5.3	115.66	113.00	-1.2	1,095	-0.11%
2024/08/16	18	113.56	17.2	115.17	113.00	0.8	1,102	0.07%
2024/08/15	13	112.62	6	108.83	113.00	7	1,092	0.64%
2024/08/14	3.2	103.09	8	104.25	103.00	-4.8	1,092	-0.44%
2024/08/13	8	102.00	6	102.58	102.50	2	1,109	0.18%
2024/08/12	14	105.32	11.3	106.28	105.00	2.7	1,165	0.23%
2024/08/09	21	113.12	31	112.60	111.50	-10	1,173	-0.85%
2024/08/08	9	102.11	16	107.00	108.50	-7	1,180	-0.59%
2024/08/07	10	107.00	16	105.47	107.50	-6	1,201	-0.50%
2024/08/06	26	103.01	17	102.00	101.50	9	1,210	0.74%
2024/08/05	258	105.55	45.2	104.66	101.00	212.8	1,227	17.33%	大買/鉅額交易
2024/08/02	3	113.01	11	111.64	112.00	-8	1,269	-0.63%
2024/08/01	24	112.56	19.2	113.27	116.00	4.8	1,311	0.37%
2024/07/31	13	114.62	9	114.61	114.00	4	1,330	0.30%
2024/07/30	13.1	110.82	16.1	111.68	111.50	-3	1,349	-0.22%
2024/07/29	12	119.21	9	118.49	117.00	3	1,379	0.21%
2024/07/26	12.2	114.55	11	115.64	114.50	1.2	1,380	0.09%
2024/07/23	19.1	119.93	7.6	116.76	114.50	11.5	1,425	0.81%
2024/07/22	7.3	123.35	5.1	123.51	123.00	2.2	1,459	0.15%
2024/07/19	6.2	118.23	12	118.88	119.00	-5.8	1,494	-0.39%
2024/07/18	9.5	112.29	24.1	111.20	116.00	-14.6	1,498	-0.97%
2024/07/17	31.1	116.18	40	114.65	112.50	-8.9	1,486	-0.60%
2024/07/16	32.2	112.41	20.1	112.22	112.50	12.1	1,458	0.83%
2024/07/15	3	107.17	30	106.85	107.00	-27	1,440	-1.87%
2024/07/12	26.1	107.29	26.8	107.15	106.50	-0.8	1,443	-0.05%
2024/07/11	107.6	107.43	74.4	105.74	107.50	33.3	1,444	2.30%	大買/
2024/07/10	80.6	102.82	25.3	101.22	105.50	55.3	1,437	3.85%
2024/07/09	6	96.22	6.4	95.84	96.10	-0.4	1,404	-0.03%
2024/07/08	20	94.05	34.3	94.08	94.00	-14.3	1,429	-1.00%
2024/07/05	13	89.33	2	89.40	88.90	11	1,492	0.74%
2024/07/04	6	89.32	2	89.95	88.90	4	1,568	0.26%
2024/07/03	6.1	90.31	1	90.50	89.70	5.1	1,658	0.31%
2024/07/02	1.2	89.83	0	0.00	89.90	1.2	1,666	0.07%
2024/07/01	4	91.03	20	89.98	90.70	-16	1,663	-0.96%
2024/06/28	33	88.60	6	88.00	88.80	27	1,649	1.64%
2024/06/27	0.1	85.10	5	85.36	85.30	-4.9	1,631	-0.30%
2024/06/26	6.1	84.95	0	0.00	85.10	6.1	1,631	0.37%
2024/06/25	122.1	85.43	0	0.00	85.70	122.1	1,635	7.46%	大買/鉅額交易
2024/06/24	109.1	86.21	2	86.40	85.40	107.1	1,632	6.56%	大買/鉅額交易
2024/06/21	2.1	85.88	1	85.10	85.20	1.1	1,628	0.07%
2024/06/20	15.1	86.14	8	86.78	85.80	7.1	1,626	0.44%
2024/06/19	1.4	86.13	5	85.60	85.50	-3.6	1,623	-0.22%
2024/06/18	5.2	86.56	0	0.00	86.40	5.2	1,617	0.32%
2024/06/17	0.5	87.12	0	0.00	87.10	0.5	1,617	0.03%
2024/06/14	0.5	88.90	1	90.10	89.00	-0.5	1,616	-0.03%
2024/06/13	1	89.20	1.1	89.12	88.90	-0.1	1,613	-0.01%
2024/06/12	2.3	86.42	5	87.28	85.80	-2.7	1,612	-0.17%
2024/06/11	0.8	89.59	2	88.95	88.00	-1.2	1,614	-0.07%
2024/06/07	1.4	90.57	3	90.47	89.90	-1.6	1,616	-0.10%
2024/06/06	0	0.00	1	91.20	91.70	-1	1,620	-0.06%
2024/06/05	8.6	91.58	5	92.84	91.10	3.6	1,648	0.22%
2024/06/04	3	93.53	6.7	93.62	93.60	-3.7	1,670	-0.22%
2024/06/03	1	92.10	9.4	92.05	92.40	-8.4	1,687	-0.50%
2024/05/31	2	90.80	11	90.45	91.60	-9	1,711	-0.53%
2024/05/30	9	88.00	7	88.19	88.00	2	1,710	0.12%
2024/05/29	2	88.15	51	88.29	87.90	-49	1,699	-2.88%
2024/05/28	10	86.81	49	85.52	86.40	-39	1,687	-2.31%
2024/05/27	5	86.72	53	87.28	86.60	-48	1,678	-2.86%
2024/05/24	3	87.43	39	88.22	87.30	-36	1,665	-2.16%
2024/05/23	121	91.18	22.1	89.98	90.10	98.9	1,651	5.99%	大買/
2024/05/22	2	92.50	1.3	93.06	92.30	0.7	1,635	0.04%
2024/05/21	0.1	94.40	23	92.01	93.30	-23	1,616	-1.42%
2024/05/20	24	93.92	2	93.45	93.00	22	1,600	1.37%
2024/05/17	6.2	96.11	31	94.67	94.00	-24.8	1,588	-1.56%
2024/05/16	488.2	97.34	141.6	94.91	97.90	346.5	1,564	22.15%	大買/大賣/鉅額交易
2024/05/15	19	90.53	18.6	90.98	91.20	0.4	1,497	0.03%
2024/05/14	7	89.60	9.2	91.72	89.90	-2.2	1,477	-0.15%
2024/05/13	13.2	89.61	16	89.79	88.10	-2.8	1,453	-0.19%
2024/05/10	6	92.22	11	92.68	92.10	-5	1,417	-0.35%
2024/05/09	26.1	92.23	359	92.00	91.30	-332.9	1,384	-24.04%	大賣/鉅額交易
2024/05/08	16	91.34	44.1	90.64	92.40	-28.1	1,339	-2.10%
2024/05/07	21.4	86.22	9	85.30	87.50	12.4	1,274	0.97%
2024/05/06	0	86.10	16.1	84.53	84.60	-16.1	1,230	-1.31%
2024/05/03	446	85.33	131.4	84.50	85.50	314.6	1,202	26.17%	大買/大賣/鉅額交易
2024/05/02	74.8	85.53	4.4	85.47	85.30	70.5	1,177	5.99%
2024/04/30	56	82.99	3.3	83.18	83.40	52.7	1,137	4.63%
2024/04/29	3.5	83.31	278	83.33	83.30	-274.5	1,123	-24.43%	大賣/鉅額交易
2024/04/26	44.2	81.43	49.2	81.84	82.20	-4.9	1,071	-0.46%
2024/04/25	235.3	81.10	31.1	80.75	80.60	204.2	1,014	20.13%	大買/鉅額交易
2024/04/24	704	79.48	16	78.38	78.60	688	945	72.75%	大買/鉅額交易
2024/04/23	27	76.90	4	77.52	76.90	23	911	2.52%
2024/04/22	5	75.18	2	74.90	74.40	3	905	0.33%
2024/04/19	9.3	75.17	28.1	74.26	74.50	-18.8	897	-2.10%
2024/04/18	1	76.80	7.7	77.77	76.90	-6.7	890	-0.75%
2024/04/17	41.2	77.50	20.1	75.57	77.80	21.1	875	2.41%
2024/04/16	16.5	74.58	31.3	74.98	74.40	-14.8	861	-1.72%
2024/04/15	19.5	78.73	8	78.05	77.60	11.5	842	1.36%
2024/04/12	28.5	79.25	34.7	79.59	80.20	-6.2	802	-0.78%
2024/04/11	58	79.78	109.5	78.62	80.40	-51.5	753	-6.83%	大賣/
2024/04/10	5	76.18	21.1	75.40	75.80	-16.1	662	-2.43%
2024/04/09	42	75.71	15.6	75.50	77.10	26.4	579	4.55%
2024/04/08	19.5	71.08	3.1	71.73	70.20	16.5	487	3.37%
2024/04/03	2	70.45	1	70.50	70.50	1	474	0.22%
2024/04/02	0	0.00	6.7	71.25	70.20	-6.7	471	-1.43%
2024/04/01	1.1	71.47	6	71.05	71.50	-4.9	468	-1.05%
2024/03/29	50.3	70.97	2	70.80	71.00	48.3	466	10.36%
2024/03/28	13	71.38	1	72.00	71.90	12	460	2.61%
2024/03/27	0.1	69.41	2.4	69.67	70.40	-2.4	450	-0.52%
2024/03/26	42	69.86	0.1	69.10	69.10	42	449	9.34%
2024/03/25	1.2	69.41	6.2	70.08	70.00	-4.9	446	-1.11%
2024/03/22	5	68.90	5	69.00	68.80	0	444	0.00%
2024/03/20	2	71.85	16.1	72.46	72.20	-14.1	442	-3.19%
2024/03/19	2	72.75	6	72.60	72.60	-4	441	-0.91%
2024/03/18	17.3	71.91	8	71.85	72.00	9.3	439	2.12%
2024/03/15	3	71.93	29.2	72.09	71.30	-26.2	437	-5.99%
2024/03/14	7	72.66	4.7	72.79	72.30	2.3	433	0.54%
2024/03/13	1	73.60	0	0.00	72.10	1	429	0.23%
2024/03/12	1.2	73.16	6.1	73.50	73.40	-4.9	425	-1.15%
2024/03/11	9.1	75.30	88.8	74.58	73.60	-79.7	419	-19.01%
2024/03/08	10	72.42	250.1	72.75	72.80	-240.1	391	-61.39%	大賣/鉅額交易
2024/03/07	99.6	72.26	110.2	72.05	72.40	-10.6	365	-2.90%	大賣/
2024/03/06	351.9	71.88	12.1	71.87	71.00	339.9	338	100.36%	大買/鉅額交易
2024/03/05	45	67.59	53.9	68.29	70.10	-8.9	309	-2.88%
2024/03/04	7	66.54	2.1	66.61	66.20	4.9	289	1.69%
2024/03/01	33	66.35	30	66.41	66.60	3	292	1.03%
2024/02/29	6	65.23	3.1	65.88	66.30	2.9	291	0.99%
2024/02/27	1	66.00	1.1	65.77	65.30	-0.1	292	-0.03%
2024/02/23	7.1	65.77	0	0.00	65.30	7.1	295	2.41%
2024/02/22	20	66.29	0	0.00	66.20	20	301	6.64%
2024/02/21	1	66.70	11.7	66.13	65.80	-10.7	307	-3.47%
2024/02/20	0	0.00	1	65.80	65.80	-1	317	-0.31%
2024/02/19	1	65.70	4	65.40	65.60	-3	325	-0.92%
2024/02/16	4	65.05	22.7	64.90	65.00	-18.7	341	-5.47%
2024/02/15	8.3	63.85	0	0.00	64.10	8.3	342	2.42%
2024/02/05	0	65.19	1	64.80	64.80	-1	350	-0.28%
2024/02/02	0	0.00	7	65.66	65.70	-7	353	-1.98%
2024/01/30	1.2	65.97	0	0.00	65.40	1.2	368	0.31%
2024/01/29	32	66.79	3	66.70	66.60	29	371	7.81%
2024/01/26	0	0.00	2	66.85	66.60	-2	372	-0.54%
2024/01/25	0.1	66.29	0	66.40	65.70	0.1	374	0.02%
2024/01/24	0.2	66.54	0	0.00	66.10	0.2	375	0.06%
2024/01/23	0	65.50	0	0.00	66.30	0	382	0.00%
2024/01/22	0.1	65.71	0	0.00	65.30	0.1	384	0.02%
2024/01/19	0.1	65.77	0	0.00	65.40	0.1	384	0.04%
2024/01/18	1.4	65.42	0.1	64.80	64.70	1.2	395	0.31%
2024/01/17	9.3	65.29	8	65.75	65.10	1.3	394	0.33%
2024/01/16	3.1	66.23	29.6	66.43	66.20	-26.5	390	-6.78%
2024/01/15	0	0.00	42.8	67.15	67.00	-42.8	394	-10.86%
2024/01/12	3	68.00	24.3	67.55	67.60	-21.2	418	-5.08%
2024/01/11	15.7	68.55	8.1	68.54	68.80	7.6	418	1.81%
2024/01/10	1.1	68.51	13	68.45	68.50	-11.9	431	-2.76%
2024/01/09	11	71.12	20.1	70.93	69.40	-9.1	440	-2.06%
2024/01/08	0	0.00	4	70.95	70.80	-4	434	-0.92%
2024/01/05	41	69.53	9.1	68.79	70.10	32	442	7.22%
2024/01/04	1	68.32	5	68.88	68.40	-4	472	-0.84%
2024/01/03	0	0.00	1	68.90	69.00	-1	484	-0.21%
2024/01/02	1	68.20	0	0.00	68.60	1	495	0.20%
2023/12/29	6	68.80	6	69.10	68.70	0	502	0.00%
2023/12/28	6	68.75	0	0.00	69.00	6	512	1.17%
2023/12/27	7	69.00	1	68.90	68.80	6	524	1.15%
2023/12/26	6	68.80	0	0.00	69.00	6	568	1.06%
2023/12/25	0	0.00	2	68.70	68.50	-2	572	-0.35%
2023/12/22	6	69.20	1	69.09	68.50	5	576	0.86%
2023/12/21	2	68.50	26	68.62	68.80	-24	584	-4.10%
2023/12/20	1	69.20	1	69.60	69.30	0	601	0.00%
2023/12/19	0	68.00	3	68.23	68.30	-3	609	-0.49%
2023/12/18	4.1	69.28	3	68.70	68.70	1.1	617	0.18%
2023/12/15	7	69.89	4.1	69.99	69.90	2.9	622	0.47%
2023/12/14	4	68.85	7.1	68.54	69.00	-3.1	622	-0.50%
2023/12/13	11	68.16	4	68.40	68.10	7	621	1.13%
2023/12/12	15.2	68.38	0	0.00	67.90	15.2	637	2.39%
2023/12/11	1.2	68.78	0	0.00	68.30	1.2	654	0.18%
2023/12/08	8	69.18	0	69.20	69.10	8	658	1.21%
2023/12/07	5.1	68.79	0	0.00	68.60	5.1	662	0.77%
2023/12/06	0.1	69.44	1	69.40	69.40	-0.9	673	-0.14%
2023/12/05	3.1	69.54	16	69.18	69.50	-12.9	684	-1.88%
2023/12/04	4	70.43	2	70.30	70.30	2	686	0.30%
2023/12/01	1	71.19	1	71.30	71.40	0	701	0.00%
2023/11/30	1	70.50	0	0.00	70.50	1	707	0.14%
2023/11/29	0	71.03	0	71.00	70.80	0	717	0.00%
2023/11/28	2.2	71.77	13	71.48	71.70	-10.8	731	-1.47%
2023/11/27	0	0.00	0.5	70.40	70.60	-0.5	731	-0.07%
2023/11/24	2	71.10	5	70.46	71.50	-3	742	-0.40%
2023/11/22	0.1	71.47	0	71.20	71.70	0	765	0.01%
2023/11/21	0.1	71.30	22.2	71.74	71.80	-22.2	800	-2.77%
2023/11/20	8	72.69	5.6	72.28	72.90	2.4	809	0.29%
2023/11/17	7	72.16	2.1	72.46	72.40	4.9	808	0.61%
2023/11/16	0.2	71.58	3.2	71.54	71.50	-2.9	801	-0.37%
2023/11/15	18	70.58	1.1	70.69	70.70	17	796	2.13%
2023/11/14	2	68.80	0	0.00	68.70	2	796	0.25%
2023/11/13	13	68.43	7.1	68.83	69.10	6	798	0.75%
2023/11/10	5	68.04	2	68.00	67.80	3	797	0.38%
2023/11/09	4.1	69.11	0.2	69.70	68.60	4	798	0.50%
2023/11/08	3	70.10	1	69.50	70.20	2	800	0.25%
2023/11/07	1.1	69.49	1	69.50	69.00	0.1	796	0.01%
2023/11/06	1	68.92	4.6	69.36	69.60	-3.6	816	-0.44%
2023/11/03	1	68.80	1	68.10	68.10	0	838	0.00%
2023/11/02	9.8	68.06	0	0.00	68.10	9.8	840	1.16%
2023/11/01	0.6	66.52	8.1	66.42	66.70	-7.6	846	-0.89%
2023/10/31	17	66.47	4	66.30	65.90	13	854	1.52%
2023/10/30	0.9	68.87	1	68.90	67.90	-0.1	861	-0.02%
2023/10/27	1.7	68.27	1	68.00	67.80	0.7	870	0.08%
2023/10/26	14.4	67.15	8	67.36	66.90	6.4	880	0.73%
2023/10/25	2.6	69.27	0	0.00	68.80	2.6	885	0.30%
2023/10/24	6.2	68.81	0	0.00	68.80	6.2	921	0.67%
2023/10/23	35.4	69.95	15	70.35	68.80	20.4	954	2.14%
2023/10/20	9.3	68.45	0	0.00	68.30	9.3	959	0.96%
2023/10/19	3.8	71.57	1	71.70	71.50	2.8	950	0.30%
2023/10/18	5.2	72.24	3.1	72.20	71.90	2.1	987	0.21%
2023/10/17	13.8	73.43	11	72.81	72.10	2.8	1,081	0.26%
2023/10/16	3.8	73.62	1	74.10	72.70	2.8	1,154	0.24%
2023/10/13	1.5	74.73	2	73.10	73.20	-0.5	1,162	-0.05%
2023/10/12	2	74.35	21	75.77	74.60	-19	1,175	-1.61%
2023/10/11	2	77.49	2	78.19	76.60	0	1,151	0.00%
2023/10/06	10	78.42	3.1	78.30	78.00	6.9	1,157	0.60%
2023/10/05	0	0.00	0.2	78.59	78.30	-0.2	1,204	-0.02%
2023/10/04	3.1	77.77	3	78.97	78.80	0.1	1,228	0.00%
2023/10/03	8.2	79.53	10	79.18	79.10	-1.8	1,244	-0.15%
2023/10/02	5.1	78.69	19.2	78.96	78.70	-14.1	1,303	-1.08%
2023/09/28	1.2	75.50	1	75.91	75.20	0.1	1,343	0.01%
2023/09/27	1.4	74.75	0	0.00	74.50	1.4	1,360	0.10%
2023/09/26	1.6	76.10	7	75.71	75.30	-5.5	1,364	-0.40%
2023/09/25	0.1	76.02	3.1	77.32	77.00	-3	1,362	-0.22%
2023/09/22	2.1	73.73	3	73.90	73.40	-0.9	1,359	-0.07%
2023/09/21	2.4	72.46	18	71.89	72.10	-15.6	1,389	-1.12%
2023/09/20	1.3	74.45	2	74.05	73.20	-0.7	1,387	-0.05%
2023/09/19	2.1	75.97	0	0.00	75.70	2.1	1,391	0.15%
2023/09/18	2.1	77.75	0	0.00	77.20	2.1	1,397	0.15%
2023/09/15	1.1	78.36	3	79.70	78.00	-1.9	1,404	-0.13%
2023/09/14	3	75.77	6	77.10	79.00	-3	1,400	-0.21%
2023/09/13	2.2	75.77	1	76.10	75.20	1.2	1,393	0.09%
2023/09/12	2	77.54	2	76.75	76.20	0	1,392	0.00%
2023/09/11	12	79.33	12	79.03	77.50	0	1,386	0.00%
2023/09/08	51	77.19	7	77.91	78.70	44	1,374	3.20%
2023/09/07	15	77.77	3.2	77.64	76.80	11.8	1,367	0.86%
2023/09/06	5	79.22	1	78.00	77.80	4	1,365	0.29%
2023/09/04	14.1	79.08	5	78.96	78.10	9.1	1,365	0.67%
2023/09/01	1.9	76.31	9	77.69	78.10	-7.1	1,365	-0.52%
2023/08/31	2	76.70	3	76.73	76.90	-1	1,352	-0.07%
2023/08/30	32.1	75.92	3.1	75.84	76.60	29.1	1,348	2.15%
2023/08/29	71	74.16	1	73.80	75.20	70	1,344	5.21%
2023/08/28	17	73.89	63	73.89	72.70	-46	1,335	-3.45%
2023/08/25	9	75.58	4	75.73	76.70	5	1,317	0.38%
2023/08/24	72	73.14	8	73.64	74.20	64	1,279	5.00%
2023/08/23	2	71.05	3	70.90	70.80	-1	1,266	-0.08%
2023/08/22	7	71.64	3	71.30	70.90	4	1,259	0.32%
2023/08/21	1	72.60	0	0.00	72.60	1	1,263	0.08%
2023/08/18	2	73.45	1	71.10	71.20	1	1,260	0.08%
2023/08/17	0	0.00	2	73.90	74.30	-2	1,247	-0.16%
2023/08/16	1	74.00	6	75.12	74.00	-5	1,244	-0.40%
2023/08/15	0	0.00	1	75.60	76.90	-1	1,237	-0.08%
2023/08/14	2	74.86	0	0.00	75.20	2	1,237	0.16%
2023/08/11	7.1	76.51	3	76.93	77.30	4.1	1,241	0.33%
2023/08/10	9.1	75.59	0	0.00	75.70	9.1	1,254	0.72%
2023/08/09	10	76.49	15	75.71	77.20	-5	1,258	-0.40%
2023/08/08	3	78.40	0	0.00	78.10	3	1,284	0.23%
2023/08/07	2	79.05	2	79.15	79.20	0	1,287	0.00%
2023/08/02	1	79.26	1	79.80	77.50	0	1,274	0.00%
2023/08/01	2	78.80	0.4	79.27	79.70	1.6	1,263	0.13%
2023/07/31	2.4	77.88	6	78.07	77.80	-3.6	1,252	-0.29%
2023/07/28	3	78.77	0	0.00	78.60	3	1,239	0.24%
2023/07/27	7	81.76	15	81.49	80.60	-8	1,222	-0.65%
2023/07/26	7	80.20	37.3	79.93	79.60	-30.3	1,185	-2.56%
2023/07/24	1	78.70	0	0.00	78.40	1	1,137	0.09%
2023/07/21	8	78.80	18	81.32	80.70	-10	1,119	-0.89%
2023/07/20	6	80.02	14	82.10	79.50	-8	1,081	-0.74%
2023/07/19	63	80.49	14.8	80.44	78.50	48.2	979	4.92%
2023/07/18	2	77.84	1	77.00	76.80	1	898	0.11%
2023/07/17	6	78.40	6	77.67	78.00	0	886	0.00%
2023/07/14	0	77.00	3	76.70	76.30	-3	865	-0.35%
2023/07/13	1	78.10	9	77.64	77.30	-8	857	-0.93%
2023/07/12	13.1	78.02	7	77.49	77.20	6.1	842	0.72%
2023/07/11	12	77.78	52	78.06	76.20	-40	787	-5.08%
2023/07/10	3	77.10	3.1	77.55	77.90	-0.1	765	-0.01%
2023/07/07	8	77.99	37	78.35	78.10	-29	757	-3.83%
2023/07/06	21	78.26	9.1	76.46	78.80	12	704	1.70%
2023/07/05	55	73.19	15	73.49	73.60	40	630	6.34%
2023/07/04	0	0.00	51	71.80	71.80	-51	610	-8.35%
2023/06/30	35	72.43	1	73.00	71.80	34	601	5.65%
2023/06/29	0	0.00	3.2	71.93	73.00	-3.2	588	-0.55%
2023/06/28	1	67.20	6	68.92	68.80	-5	550	-0.91%
2023/06/27	0	70.50	3.1	70.84	70.20	-3	549	-0.55%
2023/06/21	2	70.40	0	0.00	70.30	2	536	0.37%
2023/06/20	17	70.02	7	70.13	70.30	10	530	1.88%
2023/06/19	3.1	69.26	1	68.01	69.40	2.1	520	0.39%
2023/06/15	1	65.70	1	65.80	65.80	0	506	0.00%
2023/06/13	4	65.60	0	0.00	65.70	4	523	0.76%
2023/06/12	4	67.35	1	66.50	66.60	3	530	0.57%
2023/06/09	1	66.80	1.7	66.95	67.80	-0.7	533	-0.13%
2023/06/08	2.8	67.41	13	67.24	67.20	-10.2	533	-1.91%
2023/06/07	17.9	66.02	19	66.25	66.40	-1.1	534	-0.21%
2023/06/06	0.8	64.41	0	0.00	64.50	0.8	533	0.15%
2023/06/05	10	63.72	1	63.40	63.40	9	535	1.68%
2023/06/02	0	0.00	2	62.60	63.40	-2	539	-0.37%
2023/05/31	1	61.50	1.1	61.60	61.40	-0.1	549	-0.02%
2023/05/30	10	61.50	0	0.00	61.30	10	551	1.81%
2023/05/29	1	61.20	0	0.00	61.20	1	559	0.18%
2023/05/26	7	60.76	0	0.00	60.60	7	564	1.24%
2023/05/25	11	60.27	4	60.90	60.80	7	570	1.23%
2023/05/24	2	61.30	0	0.00	61.60	2	573	0.35%
2023/05/23	1	61.50	0	0.00	61.30	1	583	0.17%
2023/05/19	2	61.20	4	61.83	61.90	-2	592	-0.34%
2023/05/18	4	61.40	0	0.00	62.00	4	602	0.66%
2023/05/17	21	62.14	0	0.00	62.60	21	610	3.44%
2023/05/16	33	59.95	0	0.00	61.20	33	612	5.38%
2023/05/15	0.1	57.50	1	58.10	57.90	-0.9	602	-0.15%
2023/05/12	5	63.10	0	0.00	56.70	5	598	0.84%
2023/05/11	5	63.10	0	0.00	63.00	5	596	0.85%
2023/05/09	0	0.00	35	64.60	64.60	-35	603	-5.80%
2023/05/08	1	66.00	0	0.00	65.90	1	613	0.16%
2023/05/05	1	66.80	0	0.00	66.60	1	634	0.16%
2023/05/03	0	67.50	0	0.00	67.10	0	700	0.00%
2023/04/28	0	0.00	4	67.23	67.00	-4	757	-0.53%
2023/04/27	0.1	67.00	1	67.30	66.50	-1	781	-0.12%
2023/04/26	1	67.30	0	0.00	67.00	1	823	0.12%
2023/04/25	0	0.00	11	66.63	66.50	-11	841	-1.31%
2023/04/24	6	67.73	5	67.18	67.20	1	850	0.12%
2023/04/21	0.2	66.00	0	0.00	65.80	0.2	883	0.02%
2023/04/20	3.1	66.70	1	66.60	66.60	2.1	1,026	0.20%
2023/04/19	5	67.68	15	68.41	67.60	-10	1,067	-0.94%
2023/04/17	4	67.93	1.2	68.98	68.80	2.8	1,216	0.23%
2023/04/14	2	69.30	0	0.00	68.80	2	1,252	0.16%
2023/04/12	2.1	70.33	0.1	69.90	69.30	2	1,256	0.16%
2023/04/11	0	0.00	22	68.44	69.10	-22	1,248	-1.76%
2023/04/10	2	67.55	1	68.20	67.90	1	1,246	0.08%
2023/04/07	0	0.00	78	66.89	67.00	-78	1,245	-6.26%
2023/04/06	3	67.40	3	66.60	66.80	0	1,249	0.00%
2023/03/31	1	66.90	18	66.69	66.70	-17	1,267	-1.34%
2023/03/30	0	0.00	3	66.43	66.50	-3	1,280	-0.23%
2023/03/29	2	67.25	4	67.55	67.00	-2	1,297	-0.15%
2023/03/28	20	67.18	115	66.89	67.10	-95	1,334	-7.12%	大賣/
2023/03/27	15	67.67	1	67.10	67.90	14	1,413	0.99%
2023/03/24	1	66.90	0	0.00	66.90	1	1,448	0.07%
2023/03/22	1	67.20	1.3	66.87	66.90	-0.3	1,469	-0.02%
2023/03/17	1	65.60	0.1	66.00	65.60	0.9	1,585	0.06%
2023/03/16	0.2	65.56	1	65.00	64.10	-0.8	1,661	-0.05%
2023/03/15	0.1	66.50	2.2	66.36	66.40	-2.1	1,760	-0.12%
2023/03/14	1	64.30	2.8	64.36	64.30	-1.8	1,894	-0.10%
2023/03/13	1	64.70	0.1	65.20	65.10	0.9	2,045	0.04%
2023/03/10	6.5	66.05	181	65.86	65.70	-174.5	2,056	-8.48%	大賣/鉅額交易
2023/03/09	11.2	68.32	7	67.74	67.60	4.2	2,059	0.20%
2023/03/08	0	69.00	2	68.60	68.60	-2	2,069	-0.10%
2023/03/07	1	68.90	0	0.00	69.00	1	2,086	0.05%
2023/03/06	3	69.07	2	68.85	69.20	1	2,119	0.05%
2023/03/03	0	0.00	3	68.20	68.20	-3	2,156	-0.14%
2023/03/02	0	0.00	3	69.13	68.80	-3	2,217	-0.14%
2023/03/01	4.1	69.51	1	68.90	68.80	3.1	2,376	0.13%
2023/02/24	0	0.00	4	69.98	70.10	-4	2,632	-0.15%
2023/02/22	13	69.80	4.2	69.66	69.80	8.8	2,840	0.31%
2023/02/21	1	69.90	1	69.80	69.70	0	2,851	0.00%
2023/02/20	3	70.20	1	70.10	70.10	2	2,861	0.07%
2023/02/17	0	0.00	2	71.00	70.90	-2	2,893	-0.07%
2023/02/16	0	0.00	0.1	71.77	72.00	-0.1	2,942	0.00%
2023/02/15	50.1	70.95	0	0.00	71.00	50.1	2,966	1.69%
2023/02/14	1	70.80	0	0.00	71.00	1	2,977	0.03%
2023/02/10	5.4	69.00	8	69.04	69.00	-2.6	3,011	-0.09%
2023/02/09	10.1	69.88	6.4	69.75	69.60	3.6	3,008	0.12%
2023/02/08	8	73.83	0.3	74.30	73.20	7.7	3,005	0.26%
2023/02/07	1	74.20	0	0.00	74.10	1	3,047	0.03%
2023/02/06	30	74.39	9	74.29	74.10	21	3,052	0.69%
2023/02/03	5	72.74	1	72.50	73.80	4	3,050	0.13%
2023/02/02	40.2	73.55	4.3	73.88	73.10	35.9	3,062	1.17%
2023/02/01	74	73.36	20	73.38	73.50	54	3,061	1.76%
2023/01/31	7.2	72.00	3	71.93	71.80	4.2	3,076	0.14%
2023/01/30	8	71.45	417	70.87	71.00	-409	3,056	-13.38%	大賣/鉅額交易
2023/01/17	0	70.50	0	0.00	70.70	0	3,050	0.00%
2023/01/16	1.6	71.26	32	70.94	71.40	-30.4	3,035	-1.00%
2023/01/13	9.1	69.28	7	69.00	68.80	2.1	3,005	0.07%
2023/01/12	10	69.32	9	69.20	69.00	1	3,009	0.03%
2023/01/11	10	69.84	85	69.72	69.90	-75	3,035	-2.47%
2023/01/10	46	72.86	97	74.53	69.90	-51	3,025	-1.69%
2023/01/09	84	76.58	8	76.65	76.50	76	2,902	2.62%
2023/01/06	14	75.46	13	75.35	75.70	1	2,896	0.04%
2023/01/05	78	75.90	22	76.05	75.00	56	2,881	1.94%
2023/01/04	18.1	71.54	233	68.87	72.10	-214.9	2,792	-7.69%	大賣/鉅額交易
2023/01/03	0	0.00	2	69.50	69.10	-2	2,790	-0.07%
2022/12/30	0.1	70.00	1	69.40	69.50	-0.9	2,838	-0.03%
2022/12/29	21	69.16	103	69.25	69.50	-82	2,879	-2.85%	大賣/
2022/12/28	0	0.00	122	70.45	70.00	-122	2,957	-4.13%	大賣/鉅額交易
2022/12/27	13	72.76	0	0.00	72.40	13	3,071	0.42%
2022/12/23	1	72.90	4	74.05	73.90	-3	3,185	-0.09%
2022/12/22	0	0.00	1	75.40	75.40	-1	3,261	-0.03%
2022/12/21	28	76.11	1	75.10	74.90	27	3,407	0.79%
2022/12/20	1.3	76.35	20	77.57	75.70	-18.7	3,485	-0.54%
2022/12/19	166.1	82.07	8.2	81.76	79.20	157.9	3,490	4.52%	大買/鉅額交易
2022/12/16	41	80.59	3.2	79.81	79.00	37.8	3,437	1.10%
2022/12/15	0	0.00	2	79.10	79.00	-2	3,435	-0.06%
2022/12/14	8	78.59	2	78.70	78.80	6	3,447	0.17%
2022/12/13	27	78.03	36.1	79.46	78.00	-9.1	3,483	-0.26%
2022/12/12	17	82.35	7	82.17	80.40	10	3,501	0.29%
2022/12/09	3	81.26	4	81.20	81.00	-1	3,510	-0.03%
2022/12/08	8.3	82.36	3	81.77	81.30	5.3	3,542	0.15%
2022/12/07	28.1	83.72	65	83.75	83.10	-36.9	3,526	-1.05%
2022/12/06	146.1	85.72	145	84.88	84.80	1.1	3,554	0.03%	大買/大賣/
2022/12/05	268.1	81.03	27.1	81.03	85.10	241	3,547	6.79%	大買/鉅額交易
2022/12/02	4	77.13	7.2	77.38	77.40	-3.2	3,517	-0.09%
2022/12/01	13	76.67	5.3	76.90	76.50	7.7	3,530	0.22%
2022/11/30	9	76.79	4.3	76.75	76.90	4.8	3,525	0.13%
2022/11/29	2	75.60	214	75.83	76.00	-212	3,536	-5.99%	大賣/鉅額交易
2022/11/28	3	75.70	4.2	75.13	76.00	-1.2	3,534	-0.03%
2022/11/25	19.3	76.33	15	77.11	75.20	4.3	3,499	0.12%
2022/11/24	42.1	76.31	41	75.73	76.90	1.1	3,460	0.03%
2022/11/23	79	77.62	59.1	77.49	78.00	19.9	3,389	0.59%
2022/11/22	363.1	77.24	40.5	74.10	77.90	322.6	3,232	9.98%	大買/鉅額交易
2022/11/21	125	72.92	133.1	73.04	73.40	-8.1	2,976	-0.27%	大買/大賣/
2022/11/18	1,067	66.95	55	66.59	66.80	1,012	2,863	35.34%	大買/鉅額交易
2022/11/17	2.5	64.20	200	64.08	64.00	-197.5	2,772	-7.12%	大賣/鉅額交易
2022/11/16	0.1	64.30	7	64.19	64.20	-6.9	2,754	-0.25%
2022/11/15	4	64.70	0	0.00	64.10	4	2,733	0.15%
2022/11/14	15	67.62	4	68.10	67.70	11	2,695	0.41%
2022/11/11	22	64.66	23	65.24	63.80	-1	2,639	-0.04%
2022/11/10	12	64.11	9.1	64.46	64.30	2.9	2,604	0.11%
2022/11/09	7	65.08	27.2	64.45	64.60	-20.2	2,579	-0.78%
2022/11/08	8.2	67.39	6	66.10	65.60	2.2	2,553	0.09%
2022/11/07	2	67.10	11.2	67.30	67.10	-9.1	2,525	-0.36%
2022/11/04	7	66.96	3.1	67.06	67.90	3.9	2,512	0.16%
2022/11/03	3	69.73	35.7	69.29	69.20	-32.7	2,468	-1.32%
2022/11/02	1	71.40	1	71.90	72.00	0	2,418	0.00%
2022/11/01	0.3	72.61	0	0.00	72.90	0.3	2,405	0.01%
2022/10/31	6	73.76	2.2	71.95	72.30	3.8	2,391	0.16%
2022/10/28	3.2	75.54	12.5	75.80	73.20	-9.3	2,353	-0.40%
2022/10/27	150	77.68	0	0.00	77.80	150	2,321	6.46%	大買/鉅額交易
2022/10/26	0.2	73.00	2	72.90	72.80	-1.8	2,270	-0.08%
2022/10/25	1.3	73.32	10	73.13	73.00	-8.7	2,260	-0.38%
2022/10/24	0.1	74.64	4.1	75.89	74.40	-4	2,236	-0.18%
2022/10/21	2	75.00	40	74.33	74.50	-38	2,224	-1.71%
2022/10/20	3	76.53	8.2	75.88	75.40	-5.2	2,212	-0.24%
2022/10/19	6.2	78.63	2	78.25	77.30	4.2	2,186	0.19%
2022/10/18	3.1	76.93	3	76.73	77.30	0.1	2,148	0.01%
2022/10/14	11.1	77.90	4	77.25	76.10	7.1	2,096	0.34%
2022/10/13	36	74.24	15	73.73	74.30	21	2,055	1.02%
2022/10/12	16	74.58	4	74.60	74.80	12	2,030	0.59%
2022/10/11	3	73.80	2	74.20	72.60	1	1,999	0.05%
2022/10/07	32	78.63	37	77.54	76.40	-5	1,960	-0.26%
2022/10/06	21.1	79.91	17	79.26	79.00	4.1	1,904	0.22%
2022/10/05	46	81.14	26	81.52	81.40	20	1,853	1.08%
2022/10/04	19	78.54	27	79.71	80.80	-8	1,768	-0.45%
2022/10/03	42	76.00	54	75.78	77.00	-12	1,638	-0.73%
2022/09/30	36	73.65	14	73.56	74.00	22	1,548	1.42%
2022/09/29	16	75.28	13.1	75.06	74.10	2.9	1,511	0.19%
2022/09/28	12	76.81	30	78.35	72.80	-18	1,416	-1.27%
2022/09/27	213	74.82	14	76.94	78.60	199	1,260	15.78%	大買/鉅額交易
2022/09/26	25	72.45	12	71.05	72.50	13	1,164	1.12%
2022/09/23	10	73.50	1	72.60	72.50	9	1,124	0.80%
2022/09/22	4	73.00	2	73.80	74.40	2	1,093	0.18%
2022/09/21	0	0.00	1	75.00	74.40	-1	1,053	-0.09%
2022/09/20	8	74.61	22.2	74.82	74.50	-14.2	1,032	-1.37%
2022/09/19	13.2	74.22	15	74.97	74.30	-1.8	982	-0.18%
2022/09/16	7	75.17	6	75.15	74.60	1	907	0.11%
2022/09/15	5	74.40	6	75.32	74.30	-1	861	-0.12%
2022/09/14	4	74.08	4	74.15	74.50	0	799	0.00%
2022/09/13	25	74.46	29.2	74.45	74.80	-4.2	736	-0.57%
2022/09/12	46.2	71.95	27.1	70.21	73.20	19.1	594	3.21%
2022/09/08	34	67.05	40.5	66.40	67.10	-6.5	455	-1.43%
2022/09/07	1	60.00	43	60.70	61.00	-42	327	-12.82%
2022/09/06	2	60.30	53	59.67	59.30	-51	297	-17.13%
2022/09/05	2	59.90	122	61.84	60.00	-120	279	-42.90%	大賣/鉅額交易
2022/09/02	0.2	57.96	2	57.10	58.30	-1.8	245	-0.74%
2022/09/01	0	0.00	0.3	55.40	55.50	-0.3	224	-0.15%
2022/08/31	0	0.00	8	55.81	56.20	-8	220	-3.64%
2022/08/30	1	54.00	1	54.20	54.00	0	214	0.00%
2022/08/29	2	54.00	21	54.05	53.80	-19	212	-8.93%
2022/08/26	1	55.50	1	56.00	56.40	0	205	0.00%
2022/08/25	2	55.90	1	55.40	54.50	1	197	0.51%
2022/08/24	11	53.05	0	0.00	52.60	11	181	6.05%
2022/08/23	0	0.00	0.1	53.61	53.50	-0.1	179	-0.05%
2022/08/22	3	54.10	0	0.00	54.10	3	175	1.71%
2022/08/19	0	0.00	40	53.86	54.00	-40	172	-23.15%
2022/08/17	1	53.70	0	0.00	53.80	1	169	0.59%
2022/08/15	0	0.00	1	54.20	54.50	-1	166	-0.60%
2022/08/11	1	54.50	20	54.52	54.00	-19	164	-11.53%
2022/08/10	0	0.00	1	55.80	55.40	-1	161	-0.62%
2022/08/09	1	55.60	11	54.30	55.70	-10	157	-6.33%
2022/08/08	11	54.00	0	0.00	54.10	11	155	7.07%
2022/08/05	1	54.10	2.1	54.26	54.40	-1.1	158	-0.70%
2022/08/04	0	0.00	4	52.93	52.90	-4	163	-2.45%
2022/08/03	0	53.80	0	0.00	53.50	0	167	0.01%
2022/08/01	0	0.00	1	56.10	55.90	-1	173	-0.58%
2022/07/29	1	55.80	0	0.00	55.90	1	177	0.56%
2022/07/28	0	0.00	3	56.40	55.80	-3	180	-1.66%
2022/07/27	0	0.00	1	56.30	56.60	-1	184	-0.54%
2022/07/26	0	55.80	3	56.90	55.80	-3	191	-1.56%
2022/07/25	1	55.70	0	0.00	56.90	1	203	0.51%
2022/07/22	0	0.00	1	53.10	54.90	-1	213	-0.47%
2022/07/20	0	52.50	0	0.00	52.50	0	233	0.00%
2022/07/18	1	51.90	0	0.00	52.10	1	237	0.42%
2022/07/15	0	0.00	2	52.35	52.00	-2	241	-0.83%
2022/07/13	1	51.80	0	0.00	52.60	1	247	0.40%
2022/07/12	8.1	51.18	0	0.00	51.00	8.1	246	3.30%
2022/07/11	0	53.20	3	53.40	52.80	-3	244	-1.22%
2022/07/08	0	0.00	6	53.77	53.60	-6	243	-2.46%
2022/07/07	0	0.00	4	54.25	54.30	-4	242	-1.65%
2022/07/06	5	55.00	3	55.43	54.30	2	241	0.82%
2022/07/05	1	56.40	0	0.00	55.80	1	240	0.42%
2022/07/04	1	55.10	3	55.00	54.70	-2	236	-0.85%
2022/07/01	10	54.55	0	0.00	53.70	10	235	4.24%
2022/06/30	0	0.00	2	54.50	54.50	-2	231	-0.86%
2022/06/29	0	0.00	2	55.50	55.50	-2	232	-0.86%
2022/06/28	2	57.00	1	58.00	56.60	1	232	0.43%
2022/06/27	3	56.10	1	57.00	57.00	2	232	0.86%
2022/06/24	9	54.71	0	54.80	55.00	9	227	3.96%
2022/06/23	3	53.67	0	0.00	53.10	3	223	1.34%
2022/06/21	1	53.80	0	0.00	53.90	1	219	0.46%
2022/06/15	0	0.00	2.4	53.27	54.40	-2.4	224	-1.09%
2022/06/14	1	52.20	0	0.00	52.60	1	226	0.44%
2022/06/13	0	0.00	1.1	52.59	52.60	-1.1	228	-0.49%
2022/06/06	0	0.00	1	53.70	54.10	-1	237	-0.42%
2022/06/01	0	0.00	9	54.66	54.70	-9	250	-3.59%
2022/05/31	6	53.22	1	54.30	53.00	5	250	2.00%
2022/05/30	15	54.10	0	53.30	54.10	15	251	5.94%
2022/05/27	2	53.70	0	0.00	53.50	2	251	0.79%
2022/05/25	0	0.00	2	53.40	53.40	-2	255	-0.78%
2022/05/24	1	52.50	0	0.00	52.10	1	259	0.38%
2022/05/18	0	0.00	1	53.40	53.40	-1	267	-0.37%
2022/05/17	0	0.00	2	52.80	52.80	-2	269	-0.74%
2022/05/13	0	0.00	1	52.30	52.50	-1	271	-0.37%
2022/05/12	7	50.49	0	0.00	50.20	7	272	2.57%
2022/05/11	17	52.95	0	0.00	52.50	17	269	6.30%
2022/05/10	5	53.64	0	0.00	53.50	5	276	1.81%
2022/05/09	30	54.77	18	55.21	54.50	12	277	4.32%
2022/05/06	5	56.80	0	0.00	56.60	5	276	1.81%
2022/05/05	5	58.00	0	0.00	58.00	5	274	1.82%
2022/05/04	10	58.80	2	58.60	58.50	8	273	2.93%
2022/05/03	18	59.01	3	59.33	58.90	15	272	5.51%
2022/04/29	20	59.30	2	59.64	58.10	18	267	6.72%
2022/04/28	28	58.86	1	59.10	58.90	27	261	10.32%
2022/04/27	0	56.91	0	0.00	56.60	0	247	0.01%
2022/04/26	20	56.41	4	57.53	58.20	16	246	6.49%
2022/04/25	0	56.30	0	0.00	54.80	0	233	0.00%
2022/04/21	0	0.00	1	56.70	57.00	-1	235	-0.43%
2022/04/20	10	55.75	0	0.00	55.60	10	231	4.32%
2022/04/18	2	53.85	3	53.23	53.60	-1	240	-0.42%
2022/04/15	1	53.90	2	54.55	53.70	-1	252	-0.40%
2022/04/14	15	54.39	0	0.00	54.40	15	255	5.88%
2022/04/11	0	0.00	2	53.85	53.00	-2	272	-0.73%
2022/04/08	6	53.70	2	54.15	54.00	4	272	1.47%
2022/04/06	2	54.60	0	0.00	54.50	2	275	0.73%
2022/03/31	5	55.00	1	54.90	54.50	4	275	1.46%
2022/03/29	3	54.53	0	0.00	54.30	3	273	1.10%
2022/03/25	11	53.99	0	0.00	54.20	11	275	3.99%
2022/03/24	5	54.26	0	0.00	54.50	5	279	1.79%
2022/03/22	3	55.10	6	54.68	55.30	-3	285	-1.05%
2022/03/18	2	53.20	0	0.00	53.50	2	287	0.70%
2022/03/17	10	52.66	0	0.00	53.00	10	289	3.46%
2022/03/11	5	52.72	0	0.00	52.60	5	293	1.71%
2022/03/09	0	52.40	0	0.00	52.50	0	294	0.01%
2022/03/08	1	52.30	0	0.00	51.80	1	295	0.34%
2022/03/07	5	52.20	0	0.00	52.20	5	294	1.70%
2022/02/25	0	0.00	5	55.66	56.00	-5	304	-1.64%
2022/02/24	5	54.80	0	0.00	54.80	5	308	1.62%
2022/02/22	1	56.90	2	56.40	56.20	-1	314	-0.32%
2022/02/18	0	0.00	5	58.20	58.20	-5	316	-1.58%
2022/02/17	22	57.84	5	57.40	57.40	17	322	5.27%
2022/02/16	3	57.70	1	57.60	57.70	2	335	0.60%
2022/02/15	1	57.70	0	0.00	57.50	1	336	0.30%
2022/02/14	4	57.43	0	0.00	57.90	4	340	1.17%
2022/02/11	7	58.09	0	0.00	58.10	7	358	1.96%
2022/02/10	6	58.18	1	58.60	58.20	5	362	1.38%
2022/02/09	1	56.60	0	0.00	56.80	1	368	0.27%
2022/02/07	1	54.20	1	53.20	53.80	0	365	0.00%
2022/01/25	1	53.20	5	53.20	53.20	-4	368	-1.08%
2022/01/24	1	53.00	2	52.60	53.00	-1	374	-0.27%
2022/01/21	3	54.97	5	55.00	54.00	-2	375	-0.53%
2022/01/19	0	0.00	5	55.30	55.30	-5	371	-1.34%
2022/01/18	0	0.00	1	57.10	56.30	-1	369	-0.27%
2022/01/17	0	0.00	1	56.70	56.80	-1	370	-0.27%
2022/01/14	0	0.00	1	56.50	57.10	-1	372	-0.27%
2022/01/13	0	57.90	0	0.00	57.60	0	374	0.01%
2022/01/12	8	57.94	0	0.00	58.10	8	380	2.11%
2022/01/11	116	58.86	2	57.40	58.10	114	383	29.72%	大買/鉅額交易
2022/01/10	5	57.90	0	0.00	59.90	5	375	1.33%
2022/01/07	1	57.20	0	0.00	57.50	1	368	0.27%
2022/01/06	9	59.51	1	57.70	57.90	8	369	2.17%
2022/01/05	0	57.00	1	56.30	56.50	-1	364	-0.27%
2021/12/24	1.1	56.41	0	0.00	56.20	1.1	491	0.21%
2021/12/20	1	56.69	7	55.94	55.60	-6	501	-1.19%
2021/12/17	0	0.00	3	56.80	56.90	-3	499	-0.60%
2021/12/16	1	54.80	0	0.00	55.10	1	497	0.20%
2021/12/14	3	55.53	0	0.00	55.20	3	498	0.60%
2021/12/09	1	57.00	0	0.00	57.00	1	495	0.20%
2021/12/06	1	57.30	0	0.00	57.20	1	490	0.20%
2021/12/03	0	58.50	0	58.50	57.90	0	493	0.00%
2021/12/01	1	58.50	0	0.00	58.60	1	501	0.20%
2021/11/30	0	0.00	6	59.90	59.90	-6	505	-1.19%
2021/11/29	0	0.00	5	57.10	57.10	-5	506	-0.99%
2021/11/26	1	57.70	0	0.00	58.00	1	508	0.20%
2021/11/25	0	59.00	0	0.00	59.00	0	506	0.00%
2021/11/23	0.1	59.54	0	0.00	59.20	0.1	509	0.03%
2021/11/22	1	60.10	0	0.00	60.00	1	506	0.20%
2021/11/19	0	0.00	0	61.20	60.30	0	506	0.00%
2021/11/18	0	0.00	0.1	61.30	61.30	-0.1	504	-0.01%
2021/11/17	1	61.90	5	62.00	62.00	-4	503	-0.80%
2021/11/16	0	0.00	17	61.39	61.20	-17	505	-3.36%
2021/11/15	25	62.22	0	61.90	62.70	25	509	4.91%
2021/11/12	0	60.10	0	0.00	59.60	0	508	0.00%
2021/11/11	0	59.80	0	0.00	59.80	0	533	0.00%
2021/11/10	12	60.57	6	59.75	59.90	6	553	1.08%
2021/11/09	5	60.40	0	0.00	60.40	5	539	0.93%
2021/11/08	5	59.90	5	61.18	59.90	0	541	-0.01%
2021/11/05	1	59.50	0	0.00	59.60	1	542	0.18%
2021/11/02	1	58.80	5	58.00	58.00	-4	625	-0.64%
2021/11/01	7	59.40	7	59.00	58.80	0	725	0.00%
2021/10/29	2	58.15	1	58.40	58.30	1	782	0.13%
2021/10/27	5	57.70	0	0.00	57.70	5	781	0.64%
2021/10/19	2	59.10	4	58.18	59.10	-2	779	-0.26%
2021/10/18	2	57.60	0	0.00	57.60	2	776	0.26%
2021/10/15	2	56.30	0	0.00	56.30	2	781	0.26%
2021/10/14	3	55.13	0	0.00	55.10	3	799	0.38%
2021/10/13	2	55.40	1	55.70	55.40	1	810	0.12%
2021/10/08	1	55.10	0	0.00	55.10	1	793	0.13%
2021/10/07	0	0.00	112	55.82	55.90	-112	781	-14.33%	大賣/鉅額交易
2021/10/06	4	55.25	24	55.37	54.50	-20	765	-2.61%
2021/10/05	0	0.00	160	56.80	57.00	-160	744	-21.49%	大賣/鉅額交易
2021/10/04	0	0.00	98	60.21	58.60	-98	732	-13.38%
2021/09/27	1	67.00	45	67.07	67.30	-44	747	-5.88%
2021/09/24	0	0.00	39	66.60	66.50	-39	757	-5.15%
2021/09/23	0	0.00	32	65.62	65.70	-32	781	-4.10%
2021/09/22	0	0.00	1	65.50	65.40	-1	795	-0.13%
2021/09/17	0	0.00	36	66.70	67.90	-36	824	-4.37%
2021/09/16	0.1	66.70	0	0.00	65.90	0.1	905	0.01%
2021/09/14	0	0.00	26	67.83	68.10	-26	941	-2.76%
2021/09/13	1	67.40	0	0.00	67.40	1	943	0.11%
2021/09/09	0	0.00	30	67.28	67.60	-30	945	-3.17%
2021/09/06	0	71.50	0	0.00	70.00	0	948	0.00%
2021/09/03	0	0.00	63	71.53	72.00	-63	948	-6.64%
2021/09/02	0	0.00	56.2	70.12	69.70	-56.2	942	-5.96%
2021/08/30	0	0.00	4	68.30	68.70	-4	959	-0.42%
2021/08/26	0	0.00	46	66.07	65.90	-46	959	-4.80%
2021/08/25	0	0.00	43	66.48	67.00	-43	972	-4.42%
2021/08/20	3	64.17	1	63.80	63.90	2	974	0.21%
2021/08/19	2	64.95	2	64.60	64.60	0	972	0.00%
2021/08/18	2	64.35	0	0.00	67.80	2	966	0.21%
2021/08/17	21.1	66.05	131	65.89	64.10	-109.9	972	-11.30%	大賣/鉅額交易
2021/08/16	3	67.90	0	0.00	68.00	3	953	0.31%
2021/08/12	0	0.00	92	73.36	73.40	-92	942	-9.77%
2021/08/11	0	0.00	8	74.24	73.90	-8	939	-0.85%
2021/08/10	0	0.00	16	74.77	76.40	-16	938	-1.70%
2021/08/09	0	0.00	1	76.00	75.90	-1	945	-0.11%
2021/08/06	0	0.00	28	80.51	79.70	-28	931	-3.01%
2021/08/05	0	0.00	9	84.13	83.10	-9	938	-0.96%
2021/08/04	15	82.54	198	78.41	83.00	-183	905	-20.21%	大賣/鉅額交易
2021/08/02	0	76.30	0	0.00	76.40	0	865	0.00%
2021/07/26	0	0.00	133	75.88	75.70	-133	927	-14.34%	大賣/鉅額交易
2021/07/23	0	0.00	67	76.55	76.50	-67	929	-7.20%
2021/07/21	1	75.80	0	0.00	76.70	1	940	0.11%
2021/07/20	0.1	76.30	0	0.00	75.10	0.1	938	0.01%
2021/07/19	0	0.00	3	78.10	78.00	-3	925	-0.32%
2021/07/16	0	0.00	15	80.06	80.00	-15	930	-1.61%
2021/07/15	0	0.00	1	79.80	79.90	-1	938	-0.11%
2021/07/14	0	0.00	2	81.15	80.20	-2	938	-0.21%
2021/07/13	1	82.20	1	82.10	82.10	0	939	0.00%
2021/07/12	0	0.00	1	82.40	82.30	-1	950	-0.11%
2021/07/09	1	82.00	0	0.00	82.80	1	955	0.10%
2021/07/08	0.6	91.50	1	82.70	82.40	-0.4	969	-0.05%
2021/07/06	4	85.50	3.2	84.47	84.20	0.8	1,015	0.08%
2021/07/05	5	85.40	25	85.28	84.00	-20	1,038	-1.93%
2021/07/02	32.1	85.86	11	85.24	85.40	21.1	1,031	2.05%
2021/07/01	12	84.28	1	84.90	83.10	11	1,029	1.07%
2021/06/30	4	87.10	19	85.98	84.30	-15	1,035	-1.45%
2021/06/29	1.1	86.56	4	85.88	85.30	-2.9	1,022	-0.28%
2021/06/28	1	86.80	2	86.45	86.90	-1	1,034	-0.10%
2021/06/25	33.1	88.20	0	0.00	85.50	33.1	1,008	3.28%
2021/06/24	105	83.23	0	0.00	84.00	105	955	10.99%	大買/鉅額交易
2021/06/23	0	0.00	3	79.10	80.00	-3	929	-0.32%
2021/06/18	1	80.00	9	79.56	79.60	-8	938	-0.85%
2021/06/16	0	0.00	21	80.26	80.80	-21	962	-2.18%
2021/06/15	24	79.79	1	80.10	80.10	23	971	2.37%
2021/06/10	0	0.00	6	79.52	78.80	-6	1,024	-0.59%
2021/06/09	10	80.03	0	0.00	79.50	10	1,031	0.97%
2021/06/04	0	0.00	2	78.50	78.50	-2	1,068	-0.19%
2021/06/02	1	82.70	4	80.60	80.40	-3	1,095	-0.27%
2021/06/01	0	0.00	4	79.33	79.10	-4	1,087	-0.37%
2021/05/31	0	0.00	2.1	79.02	79.00	-2.1	1,098	-0.19%
2021/05/28	4	79.88	1	80.20	79.70	3	1,111	0.27%
2021/05/27	1	79.10	2	79.45	79.90	-1	1,116	-0.09%
2021/05/26	0	0.00	10	79.32	79.20	-10	1,124	-0.89%
2021/05/25	11	81.15	11	80.52	80.00	0	1,129	0.00%
2021/05/24	0	0.00	2	77.80	77.80	-2	1,119	-0.18%
2021/05/21	0	0.00	2	76.50	76.50	-2	1,134	-0.18%
2021/05/20	0	0.00	2	72.20	72.20	-2	1,136	-0.18%
2021/05/19	13	72.77	0	0.00	72.30	13	1,137	1.14%
2021/05/18	1	73.30	0	0.00	73.80	1	1,157	0.09%
2021/05/17	0	0.00	3	69.80	69.80	-3	1,179	-0.25%
2021/05/13	0	0.00	3	78.57	75.50	-3	1,157	-0.26%
2021/05/12	8	80.55	4	78.28	76.20	4	1,127	0.35%
2021/05/11	1	75.30	7	77.16	73.90	-6	1,079	-0.56%
2021/05/10	13	80.72	2	80.90	80.50	11	1,103	1.00%
2021/05/07	1	78.30	24	78.61	78.90	-23	1,119	-2.05%
2021/05/06	4	79.15	10	79.70	79.70	-6	1,122	-0.53%
2021/05/04	0	0.00	6	79.80	81.20	-6	1,108	-0.54%
2021/05/03	1	82.60	0	0.00	82.80	1	1,097	0.09%
2021/04/29	0	0.00	25	83.58	83.50	-25	1,105	-2.26%
2021/04/27	0	0.00	3	84.80	84.20	-3	1,179	-0.25%
2021/04/26	9	84.67	3	83.10	84.60	6	1,192	0.50%
2021/04/23	1	82.00	2	81.70	82.00	-1	1,232	-0.08%
2021/04/22	2	83.10	4	82.48	82.40	-2	1,292	-0.15%
2021/04/20	0	0.00	1	85.10	85.20	-1	1,342	-0.07%
2021/04/19	1	85.70	1	85.40	85.80	0	1,374	0.00%
2021/04/14	3	85.83	7	86.86	85.90	-4	1,565	-0.26%
2021/04/13	0	0.00	4	89.85	87.30	-4	1,696	-0.24%
2021/04/12	1	90.70	0	0.00	90.40	1	1,714	0.06%
2021/04/09	14	88.74	6	89.00	88.60	8	1,710	0.47%
2021/04/08	5	88.14	3	87.43	88.30	2	1,705	0.12%
2021/04/07	3	87.20	1	86.00	87.00	2	1,715	0.12%
2021/04/06	0	0.00	2	86.10	86.30	-2	1,747	-0.11%
2021/04/01	0	0.00	1	86.30	86.70	-1	1,753	-0.06%
2021/03/31	5	88.48	1	88.60	86.00	4	1,785	0.22%
2021/03/30	6	86.77	0	0.00	86.90	6	1,829	0.33%
2021/03/29	4	86.48	1	85.70	85.80	3	1,897	0.16%
2021/03/25	7	86.86	3	87.10	86.90	4	2,111	0.19%
2021/03/24	0	0.00	1	87.60	87.90	-1	2,181	-0.05%
2021/03/23	2	88.40	2	87.60	87.60	0	2,281	0.00%
2021/03/19	4	90.63	4	90.20	89.40	0	2,353	0.00%
2021/03/18	0	0.00	14	92.48	91.90	-14	2,361	-0.59%
2021/03/17	14	94.34	28	93.56	92.30	-14	2,398	-0.58%
2021/03/16	33	92.29	11	91.58	91.70	22	2,404	0.91%
2021/03/15	4	91.30	5	90.60	90.30	-1	2,476	-0.04%
2021/03/12	8	91.00	0	0.00	89.70	8	2,520	0.32%
2021/03/11	0	0.00	20	89.36	88.90	-20	2,517	-0.79%
2021/03/10	45	88.44	0	0.00	87.10	45	2,526	1.78%
2021/03/09	1	86.50	1	86.60	86.50	0	2,557	0.00%
2021/03/08	1	84.50	0	0.00	84.50	1	2,585	0.04%
2021/03/04	7	87.70	0	0.00	86.20	7	2,618	0.27%
2021/03/03	0	0.00	27	87.40	87.90	-27	2,619	-1.03%
2021/03/02	0	0.00	1	89.10	89.00	-1	2,628	-0.04%
2021/02/25	6	90.67	0	0.00	90.50	6	2,681	0.22%
2021/02/24	0	0.00	15	89.72	89.50	-15	2,709	-0.55%
2021/02/23	21	91.06	0	0.00	90.90	21	2,731	0.77%
2021/02/22	2	89.50	0	0.00	88.80	2	2,751	0.07%
2021/02/19	12	89.52	2	89.65	89.90	10	2,881	0.35%
2021/02/18	15	90.37	2	89.95	90.20	13	2,936	0.44%
2021/02/17	38	88.61	1	88.90	88.80	37	2,987	1.24%
2021/02/04	1	85.00	1	85.00	85.10	0	3,238	0.00%
2021/02/03	2	85.00	0	0.00	85.00	2	3,604	0.06%
2021/02/02	0	0.00	20	84.76	85.80	-20	3,824	-0.52%
2021/02/01	23	85.43	0	0.00	85.70	23	3,849	0.60%
2021/01/29	2	83.30	3	83.80	81.90	-1	3,818	-0.03%
2021/01/28	5	83.88	0	0.00	84.30	5	3,803	0.13%
2021/01/27	0	0.00	40	83.55	83.60	-40	3,802	-1.05%
2021/01/21	1	85.00	0	0.00	85.40	1	3,814	0.03%
2021/01/20	4	82.80	4	82.08	82.80	0	3,786	0.00%
2021/01/19	1	85.50	1	86.00	85.50	0	3,739	0.00%
2021/01/18	1	87.40	0	0.00	86.90	1	3,743	0.03%
2021/01/15	2	88.90	1	86.80	86.00	1	3,726	0.03%
2021/01/14	0.1	92.40	1	91.50	91.60	-1	3,660	-0.03%
2021/01/13	8	96.69	2	94.90	94.40	6	3,619	0.17%
2021/01/12	0	0.00	1	95.40	93.70	-1	3,586	-0.03%
2021/01/11	0	0.00	75	97.23	96.10	-75	3,552	-2.11%
2021/01/08	77	97.97	63	97.82	96.60	14	3,527	0.40%
2021/01/07	22	99.82	44	97.26	100.50	-22	3,448	-0.64%
2021/01/06	55	98.05	10	96.48	96.90	45	3,350	1.34%
2021/01/05	0	0.00	2	93.30	93.00	-2	3,210	-0.06%
2021/01/04	3	91.33	13	92.34	91.80	-10	3,181	-0.31%
2020/12/31	20	93.11	3	92.30	92.60	17	3,179	0.53%
2020/12/30	0	0.00	5	90.90	91.30	-5	3,192	-0.16%
2020/12/29	12	88.86	800	89.40	89.20	-788	3,212	-24.53%	大賣/鉅額交易
2020/12/28	9	92.26	201	91.96	91.70	-192	3,198	-6.00%	大賣/鉅額交易
2020/12/25	4	92.33	1	93.50	92.60	3	3,181	0.09%
2020/12/24	9	94.01	18	95.89	92.50	-9	3,156	-0.29%
2020/12/23	19	97.03	15	94.86	96.90	4	3,096	0.13%
2020/12/22	18	98.67	22	92.35	93.50	-4	3,043	-0.13%
2020/12/21	127	98.64	47	97.34	98.50	80	2,901	2.76%	大買/
2020/12/18	36	96.81	58	95.31	97.70	-22	2,817	-0.78%
2020/12/17	60	94.90	84	94.89	93.80	-24	2,765	-0.87%
2020/12/16	18	91.93	0	0.00	92.30	18	2,689	0.67%
2020/12/15	5	89.04	17	88.75	90.00	-12	2,632	-0.46%
2020/12/14	154	89.51	1	89.30	89.20	153	2,613	5.86%	大買/鉅額交易
2020/12/11	6	89.10	5	88.32	88.00	1	2,602	0.04%
2020/12/10	238	89.51	27	88.64	90.50	211	2,576	8.19%	大買/鉅額交易
2020/12/09	27	89.80	5	88.82	88.60	22	2,547	0.86%
2020/12/08	134	85.61	3	85.27	85.50	131	2,480	5.28%	大買/鉅額交易
2020/12/07	7	84.00	3	84.10	83.80	4	2,444	0.16%
2020/12/04	6	85.33	4	85.30	84.80	2	2,445	0.08%
2020/12/03	68	84.68	21	83.91	85.00	47	2,440	1.93%
2020/12/02	99	83.94	0	0.00	85.20	99	2,408	4.11%
2020/12/01	0	0.00	2	80.90	83.00	-2	2,371	-0.08%
2020/11/30	1	82.60	0	0.00	82.20	1	2,378	0.04%
2020/11/27	0	0.00	5	81.96	82.30	-5	2,381	-0.21%
2020/11/26	11	82.33	22	82.28	81.70	-11	2,461	-0.45%
2020/11/25	152	81.93	11	81.87	81.40	141	2,574	5.48%	大買/鉅額交易
2020/11/24	6	81.00	7	80.91	81.00	-1	2,561	-0.04%
2020/11/23	184	80.67	167	80.48	80.50	17	2,574	0.66%	大買/大賣/
2020/11/20	20	81.18	1	81.20	80.50	19	2,553	0.74%
2020/11/19	117	80.82	4	80.27	81.00	113	2,587	4.37%	大買/鉅額交易
2020/11/18	17	83.17	24	83.38	80.70	-7	2,630	-0.27%
2020/11/17	177	81.12	2	80.65	81.40	175	2,504	6.99%	大買/鉅額交易
2020/11/16	3	79.73	31	80.35	80.70	-28	2,503	-1.12%
2020/11/13	18	80.84	15	80.21	80.40	3	2,474	0.12%
2020/11/12	28	80.94	118	80.46	79.60	-90	2,459	-3.66%	大賣/
2020/11/11	92	78.44	51	76.35	79.70	41	2,314	1.77%
2020/11/10	127	71.73	92	73.69	74.40	35	1,976	1.77%	大買/
2020/11/09	27	69.71	0	0.00	67.80	27	1,839	1.47%
2020/11/06	0	0.00	2	66.80	66.80	-2	1,809	-0.11%
2020/11/05	0	0.00	22	68.04	67.20	-22	1,821	-1.21%
2020/11/04	28	68.85	5	67.72	67.10	23	1,822	1.26%
2020/11/03	10	67.80	1	66.90	67.50	9	1,822	0.49%
2020/11/02	2	65.20	1	65.00	66.00	1	1,826	0.05%
2020/10/30	2	66.25	3	66.70	65.80	-1	1,829	-0.05%
2020/10/29	3	67.67	21	67.34	67.00	-18	1,852	-0.97%
2020/10/28	0	0.00	1	68.90	68.90	-1	1,845	-0.05%
2020/10/27	2	69.90	8	69.86	69.90	-6	1,854	-0.32%
2020/10/26	7	71.90	61	71.09	70.30	-54	1,900	-2.84%
2020/10/23	93	70.88	9	70.41	71.20	84	1,913	4.39%
2020/10/22	3	68.80	12	69.02	68.50	-9	1,895	-0.47%
2020/10/20	0	0.00	3	68.60	68.70	-3	1,913	-0.16%
2020/10/19	2	69.20	4	69.18	69.20	-2	1,917	-0.10%
2020/10/16	9	69.14	0	0.00	68.90	9	1,924	0.47%
2020/10/15	4	69.73	0	0.00	69.40	4	1,930	0.21%
2020/10/13	2	70.20	2	69.90	70.20	0	1,950	0.00%
2020/10/12	2	70.80	0	0.00	70.80	2	1,954	0.10%
2020/10/08	17	71.70	416	70.30	70.50	-399	1,951	-20.45%	大賣/鉅額交易
2020/10/07	5	71.92	35	70.73	71.00	-30	1,941	-1.55%
2020/10/06	10	71.39	40	70.79	71.30	-30	1,944	-1.54%
2020/10/05	61	68.92	0	0.00	69.20	61	1,935	3.15%
2020/09/30	3	66.73	24	66.62	66.50	-21	1,931	-1.09%
2020/09/29	46	66.51	1	66.40	66.70	45	1,969	2.29%
2020/09/28	1	64.90	0	0.00	64.80	1	1,979	0.05%
2020/09/25	7	62.36	7	63.87	62.50	0	1,983	0.00%
2020/09/24	0	0.00	1	65.30	65.20	-1	1,970	-0.05%
2020/09/23	0	0.00	3.2	66.30	66.30	-3.2	1,966	-0.16%
2020/09/22	11	66.79	15	67.23	66.70	-4	1,966	-0.20%
2020/09/21	28	70.14	299	68.93	68.50	-271	1,964	-13.80%	大賣/鉅額交易
2020/09/18	14	68.60	5	68.70	68.90	9	1,958	0.46%
2020/09/17	3	68.10	74	68.21	68.10	-71	1,970	-3.60%
2020/09/16	10	69.40	40	69.00	68.80	-30	1,982	-1.51%
2020/09/15	45	70.32	1	70.90	69.80	44	1,990	2.21%
2020/09/14	1	67.90	1	68.30	68.80	0	1,983	0.00%
2020/09/11	1	68.50	7	68.64	68.20	-6	2,010	-0.30%
2020/09/10	0	0.00	2	70.30	70.30	-2	1,992	-0.10%
2020/09/08	1	71.60	25	71.56	71.40	-24	2,004	-1.20%
2020/09/07	2	73.05	0	0.00	70.80	2	2,028	0.10%
2020/09/04	0	0.00	5	72.28	72.50	-5	2,058	-0.24%
2020/09/03	1	74.00	4	72.53	73.00	-3	2,082	-0.14%
2020/09/02	52	74.53	17	74.48	73.20	35	2,091	1.67%
2020/09/01	0	0.00	78	76.59	74.10	-78	2,108	-3.70%
2020/08/31	298	75.34	38	74.04	76.90	260	2,072	12.54%	大買/鉅額交易
2020/08/28	26	73.80	7	73.14	72.40	19	2,031	0.94%
2020/08/27	409	72.93	14	72.96	72.20	395	2,016	19.59%	大買/鉅額交易
2020/08/26	15	72.61	0	0.00	72.30	15	2,017	0.74%
2020/08/25	0	0.00	87	73.74	72.70	-87	2,054	-4.23%
2020/08/24	90	72.54	10	72.94	73.50	80	2,043	3.92%
2020/08/21	11	68.48	2	68.00	68.50	9	2,051	0.44%
2020/08/20	6	68.62	44	69.28	66.50	-38	2,146	-1.77%
2020/08/19	7	74.30	51	72.81	71.80	-44	2,197	-2.00%
2020/08/18	54	73.59	61	72.95	72.90	-7	2,246	-0.31%
2020/08/17	343	72.32	20	72.00	71.40	323	2,241	14.41%	大買/鉅額交易
2020/08/14	1	72.10	87	70.44	69.30	-86	2,225	-3.86%
2020/08/13	94	70.06	10	68.59	70.80	84	2,236	3.76%
2020/08/12	5	67.24	1	65.50	67.10	4	2,205	0.18%
2020/08/10	0	0.00	6	68.62	67.30	-6	2,272	-0.26%
2020/08/07	6	68.70	0	68.20	67.70	6	2,300	0.26%
2020/08/06	0	0.00	4	68.80	67.40	-4	2,312	-0.17%
2020/08/05	0	0.00	38	67.89	68.60	-38	2,325	-1.63%
2020/08/04	41	69.12	0	0.00	68.90	41	2,338	1.75%
2020/08/03	0	0.00	3	66.40	66.20	-3	2,335	-0.13%
2020/07/31	0	0.00	1	68.40	67.80	-1	2,356	-0.04%
2020/07/30	22	69.03	17	68.33	69.00	5	2,379	0.21%
2020/07/29	18	66.41	0	0.00	66.90	18	2,373	0.76%
2020/07/24	13	66.75	13	65.70	64.50	0	2,531	0.00%
2020/07/22	0	0.00	11	67.25	66.70	-11	2,623	-0.42%
2020/07/21	14	67.21	2	67.20	67.10	12	2,625	0.46%
2020/07/20	3	64.90	1	64.50	65.30	2	2,625	0.08%
2020/07/17	0	0.00	29	66.65	65.00	-29	2,630	-1.10%
2020/07/16	24	68.49	1	68.40	67.60	23	2,647	0.87%
2020/07/15	0	0.00	3	66.70	66.70	-3	2,661	-0.11%
2020/07/14	0	0.00	7	67.91	67.00	-7	2,707	-0.26%
2020/07/13	14	67.92	1	67.40	67.90	13	2,715	0.48%
2020/07/10	0	0.00	4	67.40	66.80	-4	2,733	-0.15%
2020/07/09	1	69.00	3	69.30	68.80	-2	2,727	-0.07%
2020/07/08	7	69.67	0	0.00	69.50	7	2,729	0.26%
2020/07/07	0	0.00	20	70.57	69.40	-20	2,698	-0.74%
2020/07/06	13	71.82	0	0.00	71.30	13	2,702	0.48%
2020/07/03	0	0.00	1	71.60	71.20	-1	2,718	-0.04%
2020/06/30	1	70.70	0	0.00	70.90	1	2,750	0.04%
2020/06/24	0	0.00	45	74.52	73.20	-45	2,759	-1.63%
2020/06/23	48	75.00	25	73.47	74.50	23	2,813	0.82%
2020/06/22	20	74.75	0	0.00	73.00	20	2,861	0.70%
2020/06/19	1	75.10	24	75.33	74.70	-23	2,867	-0.80%
2020/06/18	29	75.32	7	75.07	75.80	22	2,877	0.76%
2020/06/17	2	73.75	5	73.42	73.60	-3	2,867	-0.10%
2020/06/16	0	0.00	8	73.93	73.80	-8	2,903	-0.28%
2020/06/15	0	0.00	54	72.72	72.80	-54	2,910	-1.86%
2020/06/12	57	72.26	1	69.10	72.90	56	2,900	1.93%
2020/06/11	2	73.50	13	74.15	71.70	-11	2,889	-0.38%
2020/06/10	0	0.00	25	76.52	75.70	-25	2,869	-0.87%
2020/06/09	15	76.67	22	75.60	76.30	-7	2,876	-0.24%
2020/06/08	20	75.67	19	74.83	75.10	1	2,879	0.03%
2020/06/05	2	74.10	72	74.15	74.00	-70	2,851	-2.45%
2020/06/04	110	73.23	25	72.26	74.70	85	2,825	3.01%	大買/
2020/06/03	32	71.86	0	0.00	71.20	32	2,768	1.16%
2020/06/02	2	71.15	18	71.07	70.40	-16	2,766	-0.58%
2020/06/01	0	0.00	5	72.82	72.30	-5	2,754	-0.18%
2020/05/29	18	70.70	1	72.30	72.30	17	2,716	0.63%
2020/05/28	28	69.61	25	71.47	69.40	3	2,678	0.11%
2020/05/27	255	71.96	74	71.70	72.00	181	2,619	6.91%	大買/鉅額交易
2020/05/26	49	70.40	29	69.44	69.70	20	2,550	0.78%
2020/05/25	236	67.97	28	67.57	68.00	208	2,453	8.48%	大買/鉅額交易
2020/05/22	19	66.92	14	66.04	65.60	5	2,375	0.21%
2020/05/21	14	66.90	58	66.76	67.00	-44	2,354	-1.87%
2020/05/20	36	65.75	42	65.43	66.20	-6	2,368	-0.25%
2020/05/19	7	64.67	62	64.05	63.80	-55	2,333	-2.36%
2020/05/18	74	61.25	2	60.70	64.30	72	2,284	3.15%
2020/05/15	6	58.38	1	58.80	58.50	5	2,223	0.22%
2020/05/14	0	0.00	59	60.76	59.10	-59	2,221	-2.66%
2020/05/13	37	62.88	0	0.00	62.40	37	2,187	1.69%
2020/05/12	4	62.13	34	62.52	61.30	-30	2,177	-1.38%
2020/05/11	45	63.74	22	63.92	63.20	23	2,172	1.06%
2020/05/08	15	63.43	19	64.54	63.10	-4	2,148	-0.19%
2020/05/07	23	65.07	11	65.08	65.00	12	2,122	0.57%
2020/05/06	43	66.21	20	65.85	65.10	23	2,110	1.09%
2020/05/05	0	0.00	28	67.19	66.50	-28	2,087	-1.34%
2020/05/04	48	67.62	106	66.40	67.30	-58	2,070	-2.80%	大賣/
2020/04/30	146	64.66	9	65.19	65.70	137	2,009	6.82%	大買/鉅額交易
2020/04/29	0	0.00	22	62.03	62.00	-22	1,952	-1.13%
2020/04/28	15	61.74	56	61.51	62.00	-41	1,923	-2.13%
2020/04/27	68	58.32	4	57.85	58.90	64	1,884	3.40%
2020/04/24	3	56.10	108	56.06	55.90	-105	1,851	-5.67%	大賣/鉅額交易
2020/04/23	4	57.90	0	0.00	56.60	4	1,848	0.22%
2020/04/21	9	57.33	18	57.21	56.30	-9	1,854	-0.49%
2020/04/20	1	58.50	10	57.50	59.20	-9	1,825	-0.49%
2020/04/17	27	59.48	17	58.92	57.30	10	1,821	0.55%
2020/04/15	0	0.00	13	57.90	57.50	-13	1,848	-0.70%
2020/04/14	16	56.43	11	55.89	56.30	5	1,820	0.27%
2020/04/13	15	56.07	4.7	55.15	54.60	10.3	1,805	0.57%
2020/04/10	1	54.00	2	54.15	54.20	-1	1,780	-0.06%
2020/04/09	4	54.68	22	55.83	54.10	-18	1,792	-1.00%
2020/04/08	27	54.98	24	54.02	54.90	3	1,767	0.17%
2020/04/07	31	54.05	8	53.33	53.80	23	1,748	1.32%
2020/04/06	1	51.00	5	51.06	51.00	-4	1,731	-0.23%
2020/04/01	8	51.24	0	0.00	50.90	8	1,730	0.46%
2020/03/31	3	51.60	2	52.05	50.60	1	1,738	0.06%
2020/03/30	0	0.00	2	48.50	51.60	-2	1,727	-0.12%
2020/03/27	2	52.90	4	53.53	50.80	-2	1,706	-0.12%
2020/03/26	9	51.43	6	49.92	52.40	3	1,663	0.18%
2020/03/25	3	46.43	3	45.90	47.65	0	1,619	0.00%
2020/03/24	7	43.42	113	43.56	43.35	-106	1,632	-6.49%	大賣/鉅額交易
2020/03/23	11	40.77	4	41.05	42.05	7	1,651	0.42%
2020/03/20	3	42.50	0	0.00	41.30	3	1,654	0.18%
2020/03/18	0	0.00	1	47.35	45.70	-1	1,645	-0.06%
2020/03/17	0	0.00	40	47.11	47.15	-40	1,648	-2.43%
2020/03/16	7	53.54	194	52.37	50.30	-187	1,633	-11.45%	大賣/鉅額交易
2020/03/13	6	53.05	217	53.40	53.80	-211	1,638	-12.88%	大賣/鉅額交易
2020/03/12	2	59.60	176	59.21	58.70	-174	1,614	-10.78%	大賣/鉅額交易
2020/03/11	2	65.70	10	64.62	63.90	-8	1,618	-0.49%
2020/03/10	5	64.72	14	62.84	66.00	-9	1,622	-0.55%
2020/03/09	8	67.01	24	66.17	65.00	-16	1,609	-0.99%
2020/03/06	14	69.07	46	69.93	69.00	-32	1,600	-2.00%
2020/03/05	57	70.92	5	70.86	70.20	52	1,620	3.21%
2020/03/04	5	69.16	128	69.19	69.40	-123	1,663	-7.39%	大賣/鉅額交易
2020/03/03	5	69.60	5	69.80	69.10	0	1,712	0.00%
2020/03/02	7	68.49	6	68.53	68.10	1	1,783	0.06%
2020/02/27	0	0.00	18	71.17	70.60	-18	1,937	-0.93%
2020/02/26	0	0.00	2	76.20	75.60	-2	2,019	-0.10%
2020/02/25	14	76.60	165	76.84	76.90	-151	2,051	-7.36%	大賣/鉅額交易
2020/02/24	2	78.80	118	78.89	78.40	-116	2,161	-5.37%	大賣/鉅額交易
2020/02/21	10	79.19	161	78.65	78.20	-151	2,258	-6.69%	大賣/鉅額交易
2020/02/20	3	76.83	4	77.03	76.00	-1	2,258	-0.04%
2020/02/19	7	77.71	163	77.44	77.10	-156	2,371	-6.58%	大賣/鉅額交易
2020/02/18	0	0.00	42	77.06	77.70	-42	2,379	-1.77%
2020/02/17	80	79.07	12	76.86	77.80	68	2,451	2.77%
2020/02/13	37	76.59	30	76.31	75.80	7	2,594	0.27%
2020/02/12	28	76.73	1	76.70	76.60	27	2,621	1.03%
2020/02/11	18	74.28	3	74.03	73.90	15	2,678	0.56%
2020/02/10	12	73.08	0	0.00	74.00	12	2,718	0.44%
2020/02/07	36	75.04	12	74.92	74.50	24	2,840	0.84%
2020/02/06	23	74.55	37	74.41	74.60	-14	2,989	-0.47%
2020/02/05	87	74.44	12	73.63	73.70	75	3,104	2.42%
2020/02/04	27	72.08	4	71.05	72.10	23	3,148	0.73%
2020/02/03	2	68.60	7	68.06	68.00	-5	3,368	-0.15%
2020/01/31	1	73.00	0	0.00	73.30	1	3,509	0.03%
2020/01/30	13	74.78	20	75.84	73.50	-7	3,510	-0.20%
2020/01/20	4	82.03	0	0.00	81.60	4	3,495	0.11%
2020/01/17	3	81.90	5	81.88	81.80	-2	3,531	-0.06%
2020/01/16	11	82.55	7	82.61	82.30	4	3,543	0.11%
2020/01/15	23	81.93	3	82.03	81.80	20	3,542	0.56%
2020/01/14	0	0.00	4	81.05	80.90	-4	3,546	-0.11%
2020/01/13	2	81.25	10	81.23	80.90	-8	3,561	-0.22%
2020/01/10	53	81.55	89	82.02	81.70	-36	3,575	-1.01%
2020/01/09	85	84.78	33	84.31	82.10	52	3,610	1.44%
2020/01/08	12	81.15	13	80.45	80.10	-1	3,613	-0.03%
2020/01/07	4	83.25	4	83.05	83.00	0	3,639	0.00%
2020/01/06	6	82.42	6	82.65	83.00	0	3,667	0.00%
2020/01/03	14	83.73	46	83.68	83.30	-32	3,747	-0.85%
2020/01/02	2	84.90	6	85.15	85.00	-4	3,762	-0.11%
2019/12/31	3	85.37	10	85.00	85.00	-7	3,792	-0.18%
2019/12/30	32	85.56	1	85.50	85.10	31	3,816	0.81%
2019/12/27	2	84.70	6	84.43	84.00	-4	3,883	-0.10%
2019/12/26	0	0.00	12	84.30	84.50	-12	3,948	-0.30%
2019/12/25	1	83.50	1	83.60	83.40	0	3,943	0.00%
2019/12/24	39	82.21	0	0.00	82.10	39	3,967	0.98%
2019/12/23	14	83.76	8	83.29	82.80	6	3,988	0.15%
2019/12/20	2	82.50	29	82.02	81.80	-27	3,964	-0.68%
2019/12/19	18	83.17	23.4	82.13	81.60	-5.4	3,947	-0.14%
2019/12/18	1	84.60	2	83.10	83.10	-1	3,917	-0.03%
2019/12/17	2	85.40	33	84.75	85.00	-31	3,893	-0.80%
2019/12/16	102	85.70	6	86.30	86.50	96	3,874	2.48%	大買/
2019/12/13	2	83.30	4	83.23	83.30	-2	3,854	-0.05%
2019/12/12	0	0.00	31	84.08	84.10	-31	3,844	-0.81%
2019/12/11	2	86.30	0	0.00	85.60	2	3,868	0.05%
2019/12/10	3	87.10	39	87.08	86.20	-36	3,903	-0.92%
2019/12/09	2	90.95	10	89.41	89.00	-8	3,919	-0.20%
2019/12/06	22	91.63	17	90.77	90.60	5	3,972	0.13%
2019/12/05	10	90.41	42	89.67	89.60	-32	3,939	-0.81%
2019/12/04	67	89.18	14	88.66	88.90	53	3,958	1.34%
2019/12/03	19	91.05	30	90.35	89.80	-11	3,958	-0.28%
2019/12/02	20	89.29	20	89.32	90.50	0	3,978	0.00%
2019/11/29	15	90.83	16	89.66	89.00	-1	3,967	-0.03%
2019/11/28	57	93.03	0	0.00	92.50	57	3,933	1.45%
2019/11/27	26	95.20	55	95.73	94.30	-29	3,963	-0.73%
2019/11/26	560	95.23	236	94.00	96.70	324	3,970	8.16%	大買/大賣/鉅額交易
2019/11/25	189	91.57	50	91.45	92.90	139	3,825	3.63%	大買/鉅額交易
2019/11/22	0	0.00	37	89.46	88.80	-37	3,803	-0.97%
2019/11/21	38.2	90.44	69	89.47	88.80	-30.8	3,877	-0.79%
2019/11/20	83	89.09	44	88.05	89.40	39	3,800	1.03%
2019/11/19	27	88.07	66	87.11	86.80	-39	3,691	-1.06%
2019/11/18	97	88.18	36	87.40	86.10	61	3,653	1.67%
2019/11/15	9	85.37	0	0.00	85.60	9	3,578	0.25%
2019/11/14	5	86.02	25	85.36	85.60	-20	3,621	-0.55%
2019/11/13	71	86.18	7	85.50	85.60	64	3,602	1.78%
2019/11/12	7	81.39	1	80.80	81.50	6	3,562	0.17%
2019/11/11	1	81.50	134	81.03	81.00	-133	3,664	-3.63%	大賣/鉅額交易
2019/11/08	112	84.34	1	84.90	82.70	111	3,770	2.94%	大買/鉅額交易
2019/11/07	7	81.99	28	82.49	81.50	-21	3,816	-0.55%
2019/11/06	10	84.72	160	85.56	84.40	-150	3,959	-3.79%	大賣/鉅額交易
2019/11/05	265	83.95	170	82.17	85.00	95	3,936	2.41%	大買/大賣/
2019/11/04	178	80.84	87	78.44	80.10	91	3,838	2.37%	大買/
2019/11/01	467	77.38	134	77.35	76.70	333	3,743	8.89%	大買/大賣/鉅額交易
2019/10/31	293	80.19	205	79.49	78.80	88	3,717	2.37%	大買/大賣/
2019/10/30	261	76.99	23	78.45	78.60	238	3,542	6.72%	大買/鉅額交易
2019/10/29	50	71.50	2	71.85	71.50	48	3,431	1.40%
2019/10/28	10	72.57	20	72.47	72.60	-10	3,471	-0.29%
2019/10/25	97	73.62	6	73.57	73.00	91	3,548	2.56%
2019/10/24	1	72.60	1	72.60	72.50	0	3,675	0.00%
2019/10/23	5	72.88	2	73.25	72.90	3	3,669	0.08%
2019/10/22	4	72.90	37	72.36	72.50	-33	3,684	-0.90%
2019/10/21	33	73.60	6	73.12	73.20	27	3,704	0.73%
2019/10/18	13	74.42	43	72.89	72.00	-30	3,740	-0.80%
2019/10/17	55	73.63	16	73.47	74.00	39	3,729	1.05%
2019/10/16	155	72.27	15	72.46	71.50	140	3,688	3.80%	大買/鉅額交易
2019/10/15	105	74.73	97	73.73	74.30	8	3,652	0.22%	大買/
2019/10/14	7	76.93	2	77.85	75.40	5	3,636	0.14%
2019/10/09	8	76.56	22	76.57	76.80	-14	3,651	-0.38%
2019/10/08	47.3	80.43	4	79.83	79.10	43.3	3,680	1.18%
2019/10/07	4	81.43	37	81.31	80.50	-33	3,742	-0.88%
2019/10/04	11	85.57	122	83.15	83.00	-111	3,860	-2.88%	大賣/鉅額交易
2019/10/03	49	86.60	41	85.75	85.30	8	4,070	0.20%
2019/10/02	66	83.58	46	84.43	84.00	20	4,087	0.49%
2019/10/01	31	79.71	16	79.16	79.60	15	4,099	0.37%
2019/09/27	18.3	81.38	77	81.53	80.80	-58.7	4,117	-1.43%
2019/09/26	18	85.19	6	84.68	83.60	12	4,117	0.29%
2019/09/25	1	83.30	6	83.13	83.40	-5	4,149	-0.12%
2019/09/24	3	83.80	6	83.65	83.20	-3	4,259	-0.07%
2019/09/23	0	0.00	12	84.80	84.10	-12	4,291	-0.28%
2019/09/20	4	84.90	7	84.84	85.00	-3	4,312	-0.07%
2019/09/19	0	0.00	21	86.06	86.30	-21	4,390	-0.48%
2019/09/18	26	86.11	9	84.69	85.60	17	4,416	0.38%
2019/09/17	47	84.61	5	84.30	84.10	42	4,464	0.94%
2019/09/16	7	84.47	38	83.86	83.30	-31	4,489	-0.69%
2019/09/12	95	84.62	19	83.71	84.90	76	4,510	1.69%
2019/09/11	20	84.10	4	83.45	82.60	16	4,535	0.35%
2019/09/10	9	84.92	17	83.58	82.30	-8	4,623	-0.17%
2019/09/09	3	85.50	0	0.00	85.40	3	4,604	0.07%
2019/09/06	10	87.26	10	86.79	86.20	0	4,623	0.00%
2019/09/05	21	87.49	13	87.99	87.50	8	4,661	0.17%
2019/09/04	80	86.85	5	87.32	87.40	75	4,774	1.57%
2019/09/03	3	86.70	50	86.71	85.20	-47	4,843	-0.97%
2019/09/02	10	87.84	4	87.80	88.00	6	5,011	0.12%
2019/08/30	9	89.93	56	89.14	87.00	-47	5,236	-0.90%
2019/08/29	90.2	87.21	33	88.02	88.60	57.2	5,206	1.10%
2019/08/28	5	84.82	5	83.78	84.00	0	5,175	0.00%
2019/08/27	28	86.91	131	86.83	85.80	-103	5,287	-1.95%	大賣/鉅額交易
2019/08/26	55	88.04	16	87.70	90.00	39	5,257	0.74%
2019/08/23	0	0.00	76	86.14	84.80	-76	5,237	-1.45%
2019/08/22	4	88.13	15	86.95	87.00	-11	5,385	-0.20%
2019/08/21	0	0.00	15	88.45	87.80	-15	5,481	-0.27%
2019/08/20	49	90.79	2	89.30	88.30	47	5,547	0.85%
2019/08/19	16	90.29	0	0.00	89.30	16	5,672	0.28%
2019/08/16	5.2	91.34	13	91.22	90.20	-7.8	5,754	-0.14%
2019/08/15	16	95.47	84	95.90	93.00	-68	5,809	-1.17%
2019/08/14	38.3	98.77	128	99.54	96.40	-89.8	5,813	-1.54%	大賣/
2019/08/13	70	98.33	51	97.86	98.60	19	5,735	0.33%
2019/08/12	91	95.70	411	94.84	95.40	-320	5,657	-5.66%	大賣/鉅額交易
2019/08/08	118	88.53	45	87.98	90.80	73	5,604	1.30%	大買/
2019/08/07	370	83.64	13	83.57	84.60	357	5,434	6.57%	大買/鉅額交易
2019/08/06	21	80.10	5	79.96	81.10	16	5,339	0.30%
2019/08/05	7	79.44	2	78.20	78.40	5	5,276	0.09%
2019/08/02	25	80.15	19	81.21	79.50	6	5,258	0.11%
2019/08/01	9	81.86	12	79.83	82.30	-3	5,231	-0.06%
2019/07/31	15	79.29	4	79.78	80.30	11	5,175	0.21%
2019/07/30	3	77.27	12	78.63	77.20	-9	5,133	-0.18%
2019/07/29	3	83.40	18	81.51	79.80	-15	5,088	-0.29%
2019/07/26	39	80.70	2	79.95	80.00	37	5,015	0.74%
2019/07/25	1	76.40	7	76.99	76.00	-6	4,855	-0.12%
2019/07/24	3	77.00	0	0.00	76.50	3	4,884	0.06%
2019/07/23	8	75.64	7	76.43	75.20	1	4,853	0.02%
2019/07/22	7	79.00	8	79.68	77.30	-1	4,814	-0.02%
2019/07/19	3	79.00	1	78.00	79.10	2	4,751	0.04%
2019/07/18	50	78.77	0	0.00	77.50	50	4,728	1.06%
2019/07/17	0	0.00	50	79.12	77.60	-50	4,706	-1.06%
2019/07/16	77	79.34	0	0.00	79.00	77	4,664	1.65%
2019/07/15	2	80.30	4	78.53	77.80	-2	4,625	-0.04%
2019/07/12	68	82.40	26	81.17	77.50	42	4,572	0.92%
2019/07/11	1	80.50	12	78.68	80.00	-11	4,462	-0.25%
2019/07/10	34	77.66	47	77.31	79.40	-13	4,362	-0.30%
2019/07/09	50	74.97	14	75.40	77.40	36	4,213	0.85%
2019/07/08	6	71.78	9	71.78	70.40	-3	3,969	-0.08%
2019/07/05	9	69.91	2	69.90	71.50	7	3,870	0.18%
2019/07/04	0	0.00	52	65.94	67.40	-52	3,783	-1.37%
2019/07/03	12	65.90	12	66.50	65.30	0	3,751	0.00%
2019/07/02	2	64.70	5	65.28	66.60	-3	3,721	-0.08%
2019/07/01	5	66.28	50	66.90	64.30	-45	3,660	-1.23%
2019/06/28	1	68.70	3.1	69.41	68.60	-2.1	3,552	-0.06%
2019/06/26	12	70.78	42	70.35	68.30	-30	3,534	-0.85%
2019/06/25	2	68.40	20	67.95	68.80	-18	3,455	-0.52%
2019/06/24	19	69.99	0	0.00	68.10	19	3,419	0.56%
2019/06/21	58	68.72	0	0.00	68.40	58	3,365	1.72%
2019/06/20	49	68.98	1	68.30	68.40	48	3,329	1.44%
2019/06/19	60	69.67	0	0.00	70.00	60	3,268	1.84%
2019/06/18	14	70.03	24	70.48	66.90	-10	3,197	-0.31%
2019/06/17	26	69.20	1	68.30	67.50	25	3,096	0.81%
2019/06/13	28	68.84	5	68.48	68.40	23	3,067	0.75%
2019/06/12	106	69.85	2	68.70	69.40	104	2,993	3.47%	大買/鉅額交易
2019/06/11	18	72.90	0.5	70.80	71.10	17.5	2,863	0.61%
2019/06/10	0	0.00	2	70.90	73.80	-2	2,747	-0.07%
2019/06/06	3	67.87	6	67.85	69.90	-3	2,553	-0.12%
2019/06/05	0	0.00	7	62.90	63.70	-7	2,301	-0.30%
2019/06/04	8	62.35	21	62.62	62.70	-13	2,240	-0.58%
2019/06/03	20	61.99	8	63.64	61.90	12	2,174	0.55%
2019/05/31	4	61.73	18	61.90	62.70	-14	2,019	-0.69%
2019/05/30	20	61.35	0	0.00	62.50	20	1,943	1.03%
2019/05/29	104	62.29	22	60.41	63.70	82	1,846	4.44%	大買/
2019/05/28	101	60.50	2	62.30	59.20	99	1,646	6.01%	大買/
2019/05/27	3	63.53	2	64.05	64.10	1	1,517	0.07%
2019/05/24	0	0.00	1	63.20	63.20	-1	1,418	-0.07%
2019/05/23	27	57.79	12	57.50	60.80	15	1,245	1.20%
2019/05/22	13	53.93	0	0.00	57.10	13	1,095	1.19%
2019/05/21	4	52.55	18	52.23	54.50	-14	977	-1.43%
2019/05/20	4	49.95	1	51.00	49.70	3	857	0.35%
2019/05/17	1	48.70	6	48.28	49.50	-5	814	-0.61%
2019/05/16	16	46.84	19	46.68	47.00	-3	754	-0.40%
2019/05/15	6	44.79	0	0.00	45.00	6	687	0.87%
2019/05/14	0	0.00	1	40.50	43.40	-1	689	-0.14%
2019/05/09	0	0.00	1	45.85	43.85	-1	669	-0.15%
2019/05/08	2	44.20	1	44.15	44.75	1	646	0.15%
2019/05/07	3	44.45	0	0.00	44.25	3	631	0.48%
2019/05/06	2	44.10	2	43.35	43.50	0	608	0.00%
2019/05/03	2	44.40	4	43.10	44.75	-2	598	-0.33%
2019/05/02	2	43.73	0	0.00	43.55	2	578	0.35%
2019/04/30	4	43.58	0	0.00	44.20	4	564	0.71%
2019/04/24	0	0.00	2	40.30	40.50	-2	511	-0.39%
2019/04/16	1	41.50	1	41.70	41.50	0	503	0.00%
2019/04/15	1	41.65	1	42.00	41.80	0	503	0.00%
2019/04/11	0	0.00	17	40.78	40.70	-17	505	-3.36%
2019/04/03	15	41.05	0	0.00	41.10	15	483	3.10%
2019/03/29	3	42.33	5	41.60	41.00	-2	446	-0.45%
2019/03/28	2	42.00	6	41.40	41.60	-4	413	-0.97%
2019/03/27	4	40.38	0	0.00	40.35	4	389	1.03%
2019/03/26	4	40.40	6	40.70	40.80	-2	384	-0.52%
2019/03/22	3	40.50	0	0.00	39.90	3	361	0.83%
2019/03/21	4	39.98	0	0.00	40.15	4	353	1.13%
2019/03/20	10	41.25	0	0.00	40.50	10	341	2.92%
2019/03/19	2	38.85	3	39.58	41.00	-1	302	-0.33%
2019/03/18	2	39.30	1	38.90	39.20	1	258	0.39%
2019/03/12	0	0.00	7	37.92	37.60	-7	228	-3.06%
2019/02/27	1	36.60	0	0.00	37.30	1	211	0.47%
2019/02/13	0	0.00	1	38.55	38.20	-1	181	-0.55%
2019/02/12	0	0.00	2.1	37.23	37.95	-2.1	163	-1.28%
2019/02/11	0	0.00	0.1	35.20	35.30	-0.1	143	-0.07%
2019/01/24	1	34.75	0	0.00	34.30	1	142	0.70%
2019/01/14	15	33.97	0	0.00	33.95	15	147	10.16%
2019/01/09	0	0.00	17	36.20	35.40	-17	145	-11.68%
2019/01/04	1	33.65	1	33.95	33.90	0	139	0.00%
2018/12/21	0	0.00	1	31.70	32.00	-1	182	-0.55%
2018/12/04	0	0.00	1.5	34.36	34.65	-1.5	312	-0.47%
2018/11/29	1	35.00	0	0.00	34.60	1	316	0.32%
2018/11/20	0	0.00	1	33.80	33.75	-1	330	-0.30%
2018/11/16	1	34.60	0	0.00	34.30	1	343	0.29%
2018/11/09	0.1	33.20	0	0.00	32.90	0.1	418	0.02%
2018/11/05	0	0.00	1	31.50	31.40	-1	485	-0.21%
2018/11/01	1	31.65	0	0.00	31.75	1	538	0.19%
2018/10/23	1	32.50	0	0.00	31.55	1	788	0.13%
2018/10/22	0	33.40	0	0.00	32.75	0	789	0.00%
2018/10/19	0	0.00	1	31.55	31.70	-1	792	-0.13%
2018/10/16	1	32.50	1	31.70	31.70	0	801	0.00%
2018/10/12	0	0.00	1	32.85	32.80	-1	795	-0.13%
2018/10/11	1	32.60	4	33.30	32.85	-3	792	-0.38%
2018/10/09	2	36.70	0	0.00	36.20	2	782	0.26%
2018/10/08	2	37.00	0	0.00	36.35	2	781	0.26%
2018/10/05	0	0.00	1	35.65	35.70	-1	777	-0.13%
2018/10/03	1	36.45	0	0.00	36.70	1	768	0.13%
2018/10/02	0.1	36.65	0	0.00	36.65	0.1	764	0.01%
2018/09/28	0	0.00	1	37.75	37.55	-1	753	-0.13%
2018/09/26	1	41.65	0.1	38.80	39.00	0.9	731	0.12%
2018/09/25	0	0.00	1	40.50	40.15	-1	671	-0.15%
2018/09/17	0.1	38.40	0	0.00	38.40	0.1	648	0.01%
2018/09/14	0.1	37.70	0	0.00	37.90	0.1	640	0.01%
2018/09/03	1	37.10	1	36.80	36.50	0	620	0.00%
2018/08/27	0	0.00	3	36.58	36.70	-3	628	-0.48%
2018/08/24	1	37.65	0	0.00	37.80	1	623	0.16%
2018/08/23	3	38.42	0	0.00	38.70	3	630	0.48%
2018/08/22	0	0.00	2	38.15	38.25	-2	623	-0.32%
2018/08/20	2	38.30	0	0.00	37.40	2	607	0.33%
2018/08/16	20	36.21	4	36.90	37.55	16	574	2.78%
2018/08/15	0	0.00	1	34.30	34.55	-1	550	-0.18%
2018/08/13	0	0.00	1	35.45	34.60	-1	541	-0.18%
2018/08/09	2	38.53	1	38.35	38.25	1	494	0.20%
2018/08/08	2	38.85	1	40.30	38.30	1	482	0.21%
2018/08/07	1	39.85	1	40.00	40.50	0	455	0.00%
2018/08/06	3	39.50	4	40.35	40.20	-1	420	-0.24%
2018/08/03	2	36.35	3	36.73	38.00	-1	333	-0.30%
2018/08/02	3	35.77	1	35.65	35.25	2	280	0.71%
2018/08/01	2	35.40	3	34.93	36.05	-1	255	-0.39%
2018/07/24	0	0.00	20	30.63	30.90	-20	188	-10.64%
2018/07/09	10	29.04	0	0.00	29.40	10	211	4.74%
2018/07/06	10	28.94	0	0.00	29.00	10	210	4.75%
2018/05/24	22	28.00	0	0.00	28.00	22	155	14.12%
2018/05/15	11	29.15	1	29.15	29.20	10	131	7.63%
2018/04/18	1	30.00	4	30.33	30.10	-3	123	-2.42%
2018/04/17	0	0.00	5	31.08	30.65	-5	118	-4.23%
2018/04/16	0	0.00	4	31.70	31.70	-4	111	-3.60%
2018/03/13	13	32.76	0	0.00	32.70	13	138	9.41%
2018/03/08	1	33.20	0	0.00	33.00	1	186	0.54%
2018/03/05	0	0.00	1	32.60	32.50	-1	190	-0.53%
2018/02/06	0	0.00	4	32.04	31.90	-4	202	-1.98%
2018/02/02	0	0.00	5	34.75	34.70	-5	198	-2.51%
2018/02/01	0	0.00	5	35.03	35.05	-5	201	-2.48%
2018/01/31	0	0.00	3	34.97	35.00	-3	209	-1.43%
2018/01/25	1	35.65	0	0.00	35.45	1	212	0.47%
2018/01/23	1	35.90	0	0.00	35.65	1	216	0.46%
2018/01/18	2	35.65	0	0.00	35.70	2	222	0.90%
2018/01/17	2	35.80	0	0.00	36.20	2	227	0.88%