超豐 (2441)-永豐金券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
60.2
漲跌
▲0.6
漲幅
+1.01%
成交量
738張
產業
上市半導體類股
762人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)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
2024/04/23	11	60.06	0	0.00	60.20	11	1,136	0.97%
2024/04/22	4.1	59.70	22	59.66	59.60	-17.9	1,136	-1.57%
2024/04/19	5.6	59.38	4	59.30	59.00	1.6	1,119	0.14%
2024/04/18	0	61.00	6.1	60.86	60.70	-6.1	1,095	-0.55%
2024/04/17	4.4	60.91	3	61.13	61.20	1.4	1,091	0.13%
2024/04/16	3.2	60.97	1.8	60.99	60.70	1.4	1,087	0.13%
2024/04/15	4.6	61.90	14	62.00	62.00	-9.5	1,071	-0.88%
2024/04/12	6	62.40	0	0.00	62.40	6	1,069	0.56%
2024/04/11	6.3	62.78	36	62.52	62.40	-29.7	1,071	-2.77%
2024/04/10	6.3	63.63	19.5	63.72	63.50	-13.2	1,064	-1.24%
2024/04/09	9.5	63.57	13	63.35	63.30	-3.6	1,060	-0.33%
2024/04/08	2.4	63.54	3	63.50	63.20	-0.6	1,054	-0.06%
2024/04/03	6	62.42	1.2	62.41	62.40	4.9	1,044	0.47%
2024/04/02	8.1	63.00	2	63.00	63.20	6.1	1,045	0.58%
2024/04/01	1	62.10	9	62.30	62.70	-8	1,057	-0.76%
2024/03/29	6.1	61.95	1.2	61.55	61.70	4.9	1,051	0.47%
2024/03/28	12	62.43	5	62.32	62.30	7	1,040	0.67%
2024/03/27	1.1	62.09	12	62.33	62.80	-10.9	1,044	-1.04%
2024/03/26	5.2	62.02	17	62.55	62.20	-11.8	1,041	-1.14%
2024/03/25	6.1	63.35	3	63.50	63.20	3.1	1,029	0.30%
2024/03/22	5.1	65.19	5.5	64.10	63.90	-0.5	1,032	-0.04%
2024/03/21	2.4	64.51	1	64.20	64.50	1.4	1,032	0.13%
2024/03/20	23.1	64.62	13.4	64.51	64.30	9.7	1,059	0.91%
2024/03/19	12.5	63.87	10.1	63.59	64.20	2.4	1,079	0.22%
2024/03/18	13.1	62.99	0.3	62.60	63.00	12.8	1,066	1.20%
2024/03/15	20.2	62.91	20.1	62.46	62.30	0.1	1,074	0.01%
2024/03/14	2.1	63.60	8.6	63.33	63.30	-6.5	1,062	-0.61%
2024/03/13	9.1	64.55	12.2	64.07	64.30	-3.1	1,061	-0.29%
2024/03/12	12.1	64.63	25.2	64.46	64.20	-13.1	1,042	-1.26%
2024/03/11	54.6	63.88	83.8	64.01	64.60	-29.1	1,013	-2.88%
2024/03/08	99.3	65.79	126.8	65.42	63.40	-27.5	953	-2.89%	大賣/
2024/03/07	1.3	61.06	505	61.05	61.00	-503.7	692	-72.73%	大賣/鉅額交易
2024/03/06	202.1	60.90	9	60.99	61.00	193.1	678	28.47%	大買/鉅額交易
2024/03/05	1	60.70	6	60.77	61.10	-5	687	-0.73%
2024/03/04	64	60.36	1	60.00	60.40	63	688	9.15%
2024/03/01	62.1	59.97	0.3	59.90	60.00	61.8	692	8.93%
2024/02/29	0.3	59.90	11	59.89	59.80	-10.7	694	-1.54%
2024/02/27	2.2	60.20	1	60.00	59.80	1.2	693	0.17%
2024/02/26	7	60.59	1	60.50	60.50	6	691	0.87%
2024/02/23	11	60.82	4.6	60.99	60.90	6.5	694	0.93%
2024/02/22	10.2	60.65	5	60.62	60.70	5.2	690	0.75%
2024/02/21	1	60.20	3	60.20	60.50	-2	683	-0.29%
2024/02/20	3.1	60.20	1.1	60.22	60.00	2	682	0.29%
2024/02/19	23.3	60.40	6	60.57	60.30	17.3	681	2.54%
2024/02/16	3.3	60.32	7.1	60.23	60.40	-3.8	680	-0.56%
2024/02/15	7	59.72	2	59.35	59.50	5	671	0.75%
2024/02/05	1	58.80	1	58.80	58.70	0	665	0.00%
2024/02/02	1	59.70	1	59.70	59.50	0	666	0.00%
2024/01/30	0.1	59.27	0	0.00	58.80	0.1	667	0.02%
2024/01/29	0.2	59.50	2.7	59.23	59.20	-2.5	667	-0.38%
2024/01/26	0.2	59.95	3.7	59.71	59.60	-3.6	673	-0.53%
2024/01/25	2.1	59.80	1.7	59.78	59.80	0.4	675	0.06%
2024/01/24	0	0.00	3	59.07	59.00	-3	679	-0.44%
2024/01/23	0.2	59.40	15.9	59.01	59.00	-15.7	688	-2.29%
2024/01/22	1	59.11	2.1	59.21	59.20	-1.1	692	-0.15%
2024/01/19	1.2	58.33	0	0.00	58.40	1.2	693	0.17%
2024/01/18	3.2	57.90	0.2	58.00	58.30	3	698	0.42%
2024/01/17	15.4	57.97	29	57.89	57.70	-13.6	707	-1.93%
2024/01/16	12.1	58.40	0.1	58.60	58.10	12	719	1.66%
2024/01/12	8	59.41	24.2	59.42	59.10	-16.2	742	-2.18%
2024/01/11	10	59.36	0	0.00	59.30	10	748	1.34%
2024/01/10	0.1	59.00	7.2	58.82	59.00	-7.1	787	-0.90%
2024/01/09	3	58.80	7.2	59.01	58.90	-4.2	804	-0.52%
2024/01/08	4.3	59.20	2	59.10	59.00	2.3	815	0.28%
2024/01/05	4.3	59.41	0	0.00	59.20	4.3	818	0.52%
2024/01/04	6	59.92	35	59.91	59.90	-29	818	-3.54%
2024/01/03	0.1	60.30	27	60.05	60.20	-27	845	-3.19%
2024/01/02	0.5	60.62	10.7	60.59	60.60	-10.2	848	-1.20%
2023/12/29	3	61.33	6.7	61.39	61.20	-3.7	848	-0.44%
2023/12/28	1.2	62.15	1.2	61.73	61.70	0.1	848	0.01%
2023/12/27	1.2	61.76	7	62.11	62.00	-5.8	847	-0.69%
2023/12/26	8	60.68	3	60.60	60.70	5	832	0.60%
2023/12/25	3.3	59.86	4	60.10	59.80	-0.7	840	-0.09%
2023/12/22	5.1	60.72	14	60.78	60.10	-8.9	844	-1.06%
2023/12/21	1.2	61.33	2	61.35	61.20	-0.8	839	-0.10%
2023/12/20	36.4	61.76	22	61.79	61.70	14.4	839	1.72%
2023/12/19	2	61.75	2	61.90	61.80	0	838	0.00%
2023/12/18	5.4	62.61	7.1	62.91	63.00	-1.8	833	-0.21%
2023/12/15	16.9	63.99	41.5	64.37	63.50	-24.6	828	-2.97%
2023/12/14	27.2	63.26	11	62.94	63.00	16.2	788	2.06%
2023/12/13	2	61.40	3.1	61.54	61.90	-1.1	753	-0.14%
2023/12/12	11	61.53	4	61.43	61.50	7	757	0.93%
2023/12/11	7	61.46	2	61.15	61.20	5	754	0.66%
2023/12/08	7	60.57	0.8	60.70	61.30	6.2	756	0.82%
2023/12/07	6.3	59.88	0	0.00	59.80	6.3	743	0.84%
2023/12/06	4	60.00	0.3	59.90	59.90	3.8	751	0.50%
2023/12/05	13	59.92	1	59.90	60.10	12	776	1.55%
2023/12/04	7	60.30	12.4	60.39	60.30	-5.4	782	-0.69%
2023/12/01	3.1	60.27	0.6	60.30	60.40	2.5	791	0.32%
2023/11/30	3.1	60.40	2	60.30	60.30	1.1	788	0.13%
2023/11/29	0	59.80	32	59.60	59.90	-32	775	-4.12%
2023/11/28	4	59.48	156.3	59.11	59.40	-152.3	800	-19.02%	大賣/鉅額交易
2023/11/27	0.5	58.68	83	58.92	58.70	-82.5	813	-10.15%
2023/11/24	0.4	59.10	77	59.11	59.00	-76.7	824	-9.30%
2023/11/22	2	59.20	93.1	59.24	59.60	-91.1	887	-10.26%
2023/11/21	2	59.20	6.2	58.88	59.20	-4.1	897	-0.46%
2023/11/20	1	58.50	1	58.50	58.50	0	906	0.00%
2023/11/17	132	58.57	26	58.47	58.30	106	927	11.44%	大買/鉅額交易
2023/11/16	127.3	58.42	0.2	58.48	58.20	127	947	13.41%	大買/鉅額交易
2023/11/15	9.2	58.25	28	58.15	58.30	-18.8	978	-1.92%
2023/11/14	14	57.99	0	0.00	58.00	14	1,003	1.39%
2023/11/13	8.1	57.64	5	57.46	57.50	3.1	1,029	0.30%
2023/11/10	1.1	56.21	3	57.73	57.50	-1.9	1,040	-0.19%
2023/11/09	5	58.30	11	58.45	58.30	-6	1,039	-0.58%
2023/11/08	0	0.00	9	58.39	58.50	-9	1,045	-0.86%
2023/11/07	4.5	58.42	1	58.30	58.30	3.5	1,053	0.33%
2023/11/06	3	57.97	16.8	58.06	58.00	-13.8	1,063	-1.30%
2023/11/03	6.6	57.96	1	58.00	57.80	5.6	1,086	0.52%
2023/11/02	1	57.80	7	57.79	58.30	-6	1,106	-0.54%
2023/11/01	16.3	57.61	13.1	57.46	57.30	3.2	1,121	0.29%
2023/10/31	1	57.90	4	58.13	58.20	-3	1,126	-0.27%
2023/10/30	66.1	58.08	2.3	58.10	58.10	63.8	1,142	5.58%
2023/10/27	4	58.20	7	58.04	58.10	-3	1,165	-0.26%
2023/10/26	17.1	57.87	10	58.04	58.30	7.1	1,209	0.59%
2023/10/25	9.1	58.88	15	58.49	58.40	-5.9	1,233	-0.48%
2023/10/24	1	58.90	64	59.21	59.50	-63	1,240	-5.08%
2023/10/23	7	58.57	10.3	58.70	58.80	-3.2	1,227	-0.26%
2023/10/20	13.1	58.30	30	58.05	58.60	-16.9	1,227	-1.38%
2023/10/19	43.1	57.76	43	57.59	57.70	0.1	1,229	0.00%
2023/10/18	32	56.90	5	58.07	58.40	27	1,233	2.19%
2023/10/17	9.1	56.81	21	56.87	56.60	-11.9	1,221	-0.97%
2023/10/16	15.5	56.58	5.5	56.33	56.60	10	1,226	0.82%
2023/10/13	1	55.80	2.3	55.16	55.60	-1.3	1,249	-0.10%
2023/10/12	2	54.41	2	54.50	54.80	0	1,295	0.00%
2023/10/11	19.5	54.62	16	54.31	54.00	3.5	1,299	0.27%
2023/10/06	0.3	55.62	2	55.30	55.30	-1.7	1,288	-0.13%
2023/10/05	6	55.95	10.9	55.70	55.60	-4.9	1,288	-0.38%
2023/10/04	1	55.30	40.1	55.36	55.70	-39.1	1,295	-3.01%
2023/10/03	7.1	55.83	1	55.90	55.90	6.1	1,301	0.46%
2023/10/02	18	55.71	0.2	55.90	55.80	17.8	1,305	1.36%
2023/09/28	3.1	55.44	1	55.70	55.40	2.1	1,319	0.16%
2023/09/27	5	55.54	22.1	55.42	55.80	-17.1	1,345	-1.27%
2023/09/26	0	56.30	23	56.15	56.00	-23	1,341	-1.71%
2023/09/25	0.1	56.60	3	56.30	56.50	-2.9	1,353	-0.21%
2023/09/22	24.1	56.59	0	0.00	56.90	24.1	1,370	1.76%
2023/09/21	11.2	56.78	30	56.72	56.90	-18.8	1,368	-1.37%
2023/09/20	8	57.81	1	57.10	57.30	7	1,363	0.51%
2023/09/19	9.1	58.20	0	0.00	58.10	9.1	1,360	0.67%
2023/09/18	1.4	58.25	0.2	58.50	57.90	1.2	1,360	0.09%
2023/09/15	3	58.30	24	58.35	58.20	-21	1,361	-1.54%
2023/09/14	45.1	58.00	0.1	57.80	58.10	45	1,358	3.31%
2023/09/13	22	58.37	63	58.08	58.10	-41	1,354	-3.03%
2023/09/12	1	58.40	0.8	58.21	58.00	0.3	1,347	0.02%
2023/09/11	8.6	58.89	27	58.51	58.40	-18.4	1,351	-1.36%
2023/09/08	59.4	59.34	24	59.10	59.30	35.4	1,353	2.62%
2023/09/07	21	58.89	18.4	58.71	58.70	2.6	1,335	0.20%
2023/09/06	11	58.44	20	58.57	58.80	-9	1,331	-0.68%
2023/09/05	0.1	57.80	8.4	57.78	58.10	-8.3	1,324	-0.63%
2023/09/04	3	58.07	21.4	57.73	57.70	-18.4	1,341	-1.37%
2023/09/01	9.6	58.43	10.1	58.82	58.30	-0.5	1,349	-0.04%
2023/08/31	6	56.03	5.8	57.55	58.00	0.2	1,322	0.02%
2023/08/30	8.5	56.07	2	56.00	55.80	6.5	1,307	0.50%
2023/08/29	0.3	55.88	13	55.06	55.90	-12.7	1,301	-0.98%
2023/08/28	28	59.52	7	59.69	59.50	21	1,289	1.63%
2023/08/25	7	60.04	9	59.93	59.80	-2	1,259	-0.16%
2023/08/24	8.2	60.08	22	59.87	59.70	-13.9	1,253	-1.10%
2023/08/23	74	59.85	0	0.00	59.90	74	1,286	5.75%
2023/08/22	103.7	58.80	0	0.00	59.20	103.7	1,364	7.60%	大買/鉅額交易
2023/08/21	70.1	59.60	9	58.88	58.90	61.1	1,342	4.55%
2023/08/18	14.6	60.88	16	60.66	59.80	-1.4	1,312	-0.10%
2023/08/17	16.1	60.02	7.3	59.84	59.90	8.8	1,283	0.68%
2023/08/16	30.2	60.50	13.1	60.38	60.60	17.2	1,261	1.36%
2023/08/15	15	60.80	3	60.77	60.60	12	1,253	0.96%
2023/08/14	15.1	60.67	2	60.60	60.40	13.1	1,262	1.04%
2023/08/11	24.2	60.84	11	60.71	61.00	13.2	1,270	1.03%
2023/08/10	13.2	61.62	6.7	61.12	60.70	6.5	1,263	0.52%
2023/08/09	25.1	62.16	16	62.30	62.50	9.1	1,250	0.73%
2023/08/08	12	62.03	9	62.14	62.30	3	1,228	0.24%
2023/08/07	20.3	61.47	3	61.47	61.70	17.3	1,205	1.44%
2023/08/04	8.3	60.38	88	59.95	60.60	-79.7	1,185	-6.72%
2023/08/02	59.3	60.15	68.1	59.54	59.30	-8.7	1,177	-0.74%
2023/08/01	50.1	60.29	37	60.47	60.90	13.1	1,156	1.13%
2023/07/31	213.1	61.11	29.5	61.12	60.90	183.6	1,132	16.21%	大買/鉅額交易
2023/07/28	48.2	61.31	2.6	61.23	62.00	45.6	1,088	4.19%
2023/07/27	34.7	61.03	10	60.69	61.10	24.7	1,060	2.33%
2023/07/26	51	60.46	18	60.26	60.10	33	1,051	3.14%
2023/07/25	17	60.56	28	60.28	60.20	-11	1,051	-1.04%
2023/07/24	58.4	61.19	11	61.27	60.90	47.4	1,042	4.54%
2023/07/21	22	60.49	38	60.49	60.70	-16	1,027	-1.56%
2023/07/20	17.2	60.39	104	59.68	59.70	-86.8	1,022	-8.49%	大賣/
2023/07/19	52	60.87	27.5	60.91	60.40	24.5	990	2.47%
2023/07/18	22.9	61.33	59.1	61.22	60.70	-36.2	976	-3.71%
2023/07/17	48.6	61.40	52.1	61.49	62.00	-3.5	948	-0.37%
2023/07/14	35.2	59.09	54	58.81	59.00	-18.8	916	-2.05%
2023/07/13	42	58.83	38.1	58.48	58.50	3.9	909	0.43%
2023/07/12	14.1	57.90	13	57.82	58.00	1.1	897	0.13%
2023/07/11	2	57.90	2	58.00	58.00	0	895	0.00%
2023/07/10	1.5	57.56	25	57.26	57.10	-23.5	899	-2.61%
2023/07/07	28	57.87	24	57.30	57.50	4	901	0.44%
2023/07/06	21	58.67	17	57.95	57.60	4	898	0.45%
2023/07/05	57	58.61	27.5	58.53	58.40	29.5	886	3.33%
2023/07/04	1	57.30	28	57.42	57.50	-27	852	-3.17%
2023/07/03	25	57.67	5	57.40	57.40	20	855	2.34%
2023/06/30	36	57.29	3.1	57.01	57.20	33	856	3.85%
2023/06/29	0	56.80	7	56.77	56.80	-7	840	-0.83%
2023/06/28	1.3	56.32	2	56.30	56.30	-0.7	845	-0.08%
2023/06/27	7	56.60	0	0.00	56.30	7	862	0.81%
2023/06/26	6	56.40	3	56.50	56.50	3	872	0.34%
2023/06/21	27	56.03	2.4	56.02	56.10	24.6	875	2.81%
2023/06/20	11.1	56.32	4.6	56.01	55.90	6.5	877	0.74%
2023/06/19	9	56.73	1.7	56.74	56.60	7.3	879	0.83%
2023/06/16	2	57.35	2	57.40	57.20	0	881	0.00%
2023/06/15	3.1	57.60	27.3	57.42	57.50	-24.2	879	-2.75%
2023/06/14	13.1	57.44	4	57.30	57.40	9.1	879	1.04%
2023/06/13	28.3	57.10	2	56.90	56.90	26.3	875	3.00%
2023/06/12	13.1	56.96	0.3	57.20	56.80	12.8	875	1.46%
2023/06/09	3.1	56.60	3	56.47	56.40	0.1	872	0.01%
2023/06/08	18.6	56.29	21	56.36	56.20	-2.4	888	-0.27%
2023/06/07	15.3	57.53	57	57.44	57.60	-41.7	892	-4.67%
2023/06/06	21.1	56.98	0	0.00	56.90	21.1	893	2.36%
2023/06/05	12.1	57.13	10	57.18	57.10	2.1	902	0.24%
2023/06/02	2.3	57.17	6	57.10	57.10	-3.7	913	-0.41%
2023/06/01	10.1	57.50	1	57.40	57.20	9.1	928	0.98%
2023/05/31	13	57.16	3.5	57.14	57.50	9.5	934	1.02%
2023/05/30	1.1	56.70	20	56.72	56.70	-19	924	-2.05%
2023/05/29	17.6	57.36	28.7	56.99	56.90	-11.1	930	-1.19%
2023/05/26	48.2	57.03	19.5	56.16	57.10	28.7	887	3.24%
2023/05/25	0.1	54.88	4	54.65	54.60	-3.9	798	-0.49%
2023/05/24	1.1	54.61	1	54.70	54.60	0.1	804	0.01%
2023/05/23	43.1	54.80	1.2	54.62	54.80	41.9	804	5.21%
2023/05/22	0.1	54.50	2	54.70	54.70	-2	808	-0.24%
2023/05/19	0.1	54.40	15	54.26	54.10	-15	808	-1.85%
2023/05/18	26.2	54.67	49	54.72	54.50	-22.9	816	-2.80%
2023/05/17	106	54.30	10.1	54.31	54.60	95.9	810	11.83%	大買/
2023/05/16	10.3	53.53	1	53.50	53.20	9.3	798	1.16%
2023/05/15	4.1	53.20	0	0.00	53.20	4.1	802	0.50%
2023/05/12	0	0.00	1.2	53.11	53.30	-1.2	818	-0.14%
2023/05/11	1.9	53.21	0	0.00	53.00	1.9	824	0.23%
2023/05/10	1.1	53.61	0	53.70	53.70	1	834	0.12%
2023/05/09	6	53.82	0	0.00	53.70	6	848	0.71%
2023/05/08	4.2	53.93	0	0.00	54.00	4.2	875	0.47%
2023/05/05	24.1	53.32	0	0.00	53.30	24.1	905	2.66%
2023/05/04	1	53.30	2	53.20	53.30	-1	939	-0.11%
2023/05/03	2	53.40	0	0.00	53.30	2	1,010	0.20%
2023/05/02	2	53.80	1	53.90	53.90	1	1,050	0.10%
2023/04/28	6.1	53.80	4	53.75	53.90	2.1	1,070	0.20%
2023/04/27	0	0.00	9	52.97	52.80	-9	1,066	-0.84%
2023/04/26	9	52.50	129	52.51	52.80	-120	1,070	-11.21%	大賣/鉅額交易
2023/04/25	5.6	52.89	146	52.72	52.60	-140.4	1,070	-13.12%	大賣/鉅額交易
2023/04/24	0	0.00	4	53.50	53.60	-4	1,070	-0.37%
2023/04/21	46.1	53.55	6	53.65	53.50	40.1	1,079	3.72%
2023/04/20	9	54.50	57	54.41	54.30	-48	1,080	-4.44%
2023/04/19	9.1	54.71	11	55.20	54.50	-1.9	1,091	-0.18%
2023/04/18	4	54.53	3	54.63	54.50	1	1,079	0.09%
2023/04/17	3.3	54.77	10	54.71	54.70	-6.7	1,081	-0.62%
2023/04/14	0	0.00	3.1	54.30	54.60	-3.1	1,080	-0.28%
2023/04/13	6.5	54.56	2	54.90	54.00	4.5	1,083	0.42%
2023/04/12	16	54.65	2	54.70	54.90	14	1,093	1.28%
2023/04/11	8.1	54.34	1	54.30	54.30	7.1	1,099	0.65%
2023/04/10	6.4	54.09	0	0.00	54.00	6.4	1,114	0.57%
2023/04/07	2	54.00	1	53.90	54.10	1	1,124	0.09%
2023/04/06	15	53.59	24	53.40	53.90	-9	1,125	-0.80%
2023/03/31	12	53.50	3	53.50	53.30	9	1,179	0.76%
2023/03/30	1	52.81	2	52.90	52.90	-1	1,361	-0.07%
2023/03/29	3	52.70	5	52.52	52.70	-2	1,512	-0.13%
2023/03/28	4.1	52.81	2	53.55	52.80	2.1	1,706	0.12%
2023/03/27	18.2	53.87	0	0.00	53.50	18.2	1,867	0.97%
2023/03/24	4	54.35	1	54.30	54.30	3	1,998	0.15%
2023/03/23	12.1	54.38	0	0.00	54.70	12.1	2,026	0.60%
2023/03/22	16	54.84	0	0.00	54.30	16	2,049	0.78%
2023/03/21	1	54.90	9	54.88	54.80	-8	2,058	-0.39%
2023/03/20	2	53.80	10	54.16	54.50	-8	2,067	-0.39%
2023/03/17	0	0.00	0.2	54.00	53.70	-0.2	2,085	-0.01%
2023/03/16	1.1	53.41	8.2	53.40	53.50	-7.1	2,084	-0.34%
2023/03/15	8.3	54.38	17	54.33	54.30	-8.7	2,107	-0.41%
2023/03/14	1	53.70	4	53.80	53.50	-3	2,117	-0.14%
2023/03/13	0	54.10	166	54.05	54.20	-166	2,149	-7.72%	大賣/鉅額交易
2023/03/10	2	54.35	29	54.58	54.50	-27	2,146	-1.26%
2023/03/09	17	55.21	6	55.45	55.40	11	2,157	0.51%
2023/03/08	6	54.94	30.1	55.08	55.30	-24.1	2,166	-1.11%
2023/03/07	11.1	54.98	4.1	55.00	54.90	7.1	2,165	0.33%
2023/03/06	15.1	54.67	18.5	54.65	54.80	-3.3	2,161	-0.15%
2023/03/03	17	53.60	2	53.60	53.80	15	2,171	0.69%
2023/03/02	4	52.62	1	52.70	52.90	3	2,183	0.14%
2023/03/01	11	51.98	11	52.33	52.40	0	2,183	0.00%
2023/02/24	2.1	53.31	7.2	53.34	53.20	-5.1	2,182	-0.23%
2023/02/23	8	53.05	10	52.80	53.10	-2	2,182	-0.09%
2023/02/22	1	52.50	26	52.48	52.30	-25	2,185	-1.14%
2023/02/21	2	52.90	0	0.00	52.80	2	2,196	0.09%
2023/02/20	5	52.60	1	52.60	52.50	4	2,222	0.18%
2023/02/17	4	52.73	2	52.70	52.60	2	2,236	0.09%
2023/02/16	10	52.73	4	52.70	52.90	6	2,249	0.27%
2023/02/15	1	51.50	17.2	51.68	51.90	-16.2	2,255	-0.72%
2023/02/14	5.6	51.80	8	51.75	51.70	-2.4	2,259	-0.11%
2023/02/13	2	51.30	2	51.40	51.50	0	2,279	0.00%
2023/02/10	6.1	52.03	14.4	51.62	51.80	-8.3	2,297	-0.36%
2023/02/09	3	52.27	4.7	52.18	52.00	-1.7	2,299	-0.07%
2023/02/08	3	52.50	6.5	52.69	52.50	-3.5	2,307	-0.15%
2023/02/07	4	52.55	8.2	52.50	52.50	-4.2	2,312	-0.18%
2023/02/06	16.1	52.42	16	52.41	52.40	0.1	2,315	0.00%
2023/02/03	10	53.94	5.1	53.90	53.90	4.9	2,291	0.21%
2023/02/02	19.8	53.14	11	53.22	53.40	8.8	2,282	0.39%
2023/02/01	159	53.01	41	52.93	53.20	118	2,263	5.21%	大買/鉅額交易
2023/01/31	36	50.75	11.4	50.79	50.80	24.6	2,200	1.12%
2023/01/30	32	49.62	5	49.79	49.65	27	2,168	1.24%
2023/01/17	2	48.73	0.1	49.00	48.80	2	2,151	0.09%
2023/01/16	3	48.83	2	48.90	48.90	1	2,158	0.05%
2023/01/13	5	48.86	14	48.92	48.60	-9	2,169	-0.41%
2023/01/12	0	49.40	2	49.25	49.10	-2	2,213	-0.09%
2023/01/11	3.1	49.27	21.2	49.14	49.30	-18.1	2,229	-0.81%
2023/01/10	0	0.00	3	48.93	49.00	-3	2,260	-0.13%
2023/01/09	9.2	48.72	2.1	48.80	48.65	7.1	2,284	0.31%
2023/01/06	3	48.25	3	48.12	48.40	0	2,293	0.00%
2023/01/05	5	47.91	11	47.89	47.80	-6	2,312	-0.26%
2023/01/04	3	47.95	1	48.00	47.95	2	2,336	0.09%
2023/01/03	5	47.83	4	47.85	47.90	1	2,363	0.04%
2022/12/30	87.1	47.73	18	47.89	48.00	69.1	2,368	2.92%
2022/12/29	96	47.34	4	46.76	47.55	92	2,361	3.89%
2022/12/28	11.1	47.07	12	47.14	47.00	-0.9	2,366	-0.04%
2022/12/27	6	47.99	2.1	48.00	47.85	4	2,367	0.17%
2022/12/26	5	48.19	0	0.00	48.25	5	2,370	0.21%
2022/12/23	10.8	47.98	9	48.04	48.20	1.8	2,393	0.07%
2022/12/22	15	48.81	32.6	48.91	49.35	-17.6	2,355	-0.75%
2022/12/21	41.4	46.49	16	46.58	46.60	25.4	2,180	1.17%
2022/12/20	38.2	48.22	30.4	48.22	46.95	7.8	2,049	0.38%
2022/12/19	173	50.33	17	49.93	50.00	156	1,876	8.31%	大買/鉅額交易
2022/12/16	6.1	48.15	34	47.99	49.30	-27.9	1,710	-1.63%
2022/12/15	26	48.14	4	48.55	48.10	22	1,638	1.34%
2022/12/14	121.1	48.61	6	48.93	48.50	115.1	1,643	7.00%	大買/鉅額交易
2022/12/13	3.1	48.32	3	48.40	48.10	0.1	1,657	0.01%
2022/12/12	0.4	48.10	5	47.97	48.20	-4.6	1,681	-0.27%
2022/12/09	10.1	48.46	0	0.00	48.15	10.1	1,715	0.59%
2022/12/08	0	48.85	1	48.51	48.60	-1	1,708	-0.06%
2022/12/07	6.4	49.08	5	48.80	48.55	1.4	1,716	0.08%
2022/12/06	4.1	49.77	7	49.79	49.85	-2.9	1,699	-0.17%
2022/12/05	3.1	50.11	10.5	50.29	50.30	-7.4	1,684	-0.44%
2022/12/02	16.3	50.78	11	50.68	51.00	5.3	1,669	0.32%
2022/12/01	7.3	49.95	1.5	49.78	50.20	5.8	1,654	0.35%
2022/11/30	4	48.99	14	48.93	49.00	-10	1,636	-0.61%
2022/11/29	2	48.30	0	0.00	48.35	2	1,628	0.12%
2022/11/28	4	48.19	2	48.40	48.30	2	1,625	0.12%
2022/11/25	6	49.12	9.3	49.18	48.45	-3.3	1,623	-0.20%
2022/11/23	0	0.00	2	48.25	48.15	-2	1,582	-0.13%
2022/11/22	1.5	47.97	8	48.08	48.00	-6.5	1,593	-0.41%
2022/11/21	2	49.00	0	0.00	48.50	2	1,589	0.13%
2022/11/18	131	49.60	6	49.50	49.45	125	1,638	7.63%	大買/鉅額交易
2022/11/17	4	49.60	0	0.00	49.50	4	1,663	0.24%
2022/11/16	19	49.75	2	49.33	49.70	17	1,669	1.02%
2022/11/15	92	49.09	4	49.40	49.45	88	1,663	5.29%
2022/11/14	2	48.48	5	48.62	48.60	-3	1,667	-0.18%
2022/11/11	5.1	48.12	13	48.33	48.10	-7.9	1,661	-0.48%
2022/11/10	2.1	47.45	0	0.00	47.70	2.1	1,657	0.12%
2022/11/09	2	47.65	6.2	47.75	47.95	-4.2	1,662	-0.25%
2022/11/08	7.3	47.35	2	47.30	46.90	5.3	1,655	0.32%
2022/11/07	5	46.68	7	47.06	47.10	-2	1,646	-0.12%
2022/11/04	4.3	46.09	4	46.20	46.20	0.3	1,641	0.02%
2022/11/03	5	46.62	12.2	46.70	46.50	-7.2	1,643	-0.44%
2022/11/02	18	47.02	12	47.17	47.20	6	1,636	0.37%
2022/11/01	2	46.65	0	0.00	46.60	2	1,634	0.12%
2022/10/31	83.7	46.37	13	46.50	46.50	70.7	1,637	4.32%
2022/10/28	9.3	45.75	3	45.97	45.00	6.3	1,627	0.39%
2022/10/27	1	46.30	2	45.90	46.20	-1	1,623	-0.06%
2022/10/26	14	45.52	0.3	45.58	45.50	13.8	1,633	0.84%
2022/10/25	8.2	46.32	1	46.25	46.15	7.2	1,638	0.44%
2022/10/24	2	46.88	0	0.00	46.55	2	1,637	0.12%
2022/10/21	3.8	46.90	2	46.35	46.35	1.8	1,641	0.11%
2022/10/20	0	46.60	28	46.75	48.50	-28	1,647	-1.70%
2022/10/19	12	47.15	5	47.27	47.05	7	1,602	0.44%
2022/10/18	7	45.81	16	45.87	46.30	-9	1,586	-0.57%
2022/10/17	11	45.88	0	0.00	46.10	11	1,545	0.71%
2022/10/14	12.4	46.61	5	46.52	46.30	7.4	1,513	0.49%
2022/10/13	34.5	45.16	5	44.87	44.75	29.5	1,495	1.97%
2022/10/12	4.1	45.85	3	47.50	47.50	1.1	1,479	0.08%
2022/10/11	25.4	48.05	10.4	47.39	47.35	15	1,463	1.03%
2022/10/07	15	49.59	2	50.30	49.50	13	1,444	0.90%
2022/10/06	0	0.00	3	50.13	50.20	-3	1,438	-0.21%
2022/10/05	2.2	51.27	2	51.10	50.50	0.2	1,430	0.01%
2022/10/04	5.4	50.72	37	50.65	50.60	-31.6	1,416	-2.23%
2022/10/03	18.3	50.16	3	50.23	49.75	15.3	1,400	1.09%
2022/09/30	25	49.17	27	48.89	49.25	-2	1,392	-0.14%
2022/09/29	4.4	49.02	1	49.30	48.80	3.4	1,372	0.25%
2022/09/28	3	48.92	4	49.21	48.65	-1	1,363	-0.07%
2022/09/27	10.1	50.04	9	49.84	49.95	1.1	1,346	0.08%
2022/09/26	15.1	51.83	0	0.00	50.90	15.1	1,334	1.13%
2022/09/23	1	53.89	18	53.72	53.00	-17	1,327	-1.28%
2022/09/22	19.1	52.47	20	52.40	52.40	-1	1,330	-0.07%
2022/09/21	53	53.18	1	53.10	53.00	52	1,267	4.10%
2022/09/20	3	53.27	1	53.60	53.70	2	1,232	0.16%
2022/09/19	12.1	54.49	11	54.41	53.20	1.1	1,203	0.09%
2022/09/16	10.2	53.80	15	54.01	54.30	-4.8	1,170	-0.41%
2022/09/15	6	55.05	1	55.30	55.00	5	1,139	0.44%
2022/09/14	3	55.03	421.7	55.08	55.40	-418.7	1,147	-36.50%	大賣/鉅額交易
2022/09/13	4	56.25	4.1	56.40	56.00	-0.1	1,142	-0.01%
2022/09/12	3	57.50	87	57.56	57.20	-84	1,152	-7.29%
2022/09/08	14.3	57.27	3	56.43	57.60	11.3	1,167	0.96%
2022/09/07	19.1	55.88	0	0.00	55.60	19.1	1,155	1.65%
2022/09/06	2	56.00	4	56.45	56.30	-2	1,155	-0.17%
2022/09/05	6.2	56.74	5	56.86	56.60	1.2	1,144	0.10%
2022/09/02	19.3	58.10	1.8	58.09	57.90	17.5	1,142	1.53%
2022/09/01	2	58.65	1	58.80	58.70	1	1,130	0.09%
2022/08/30	1.3	59.22	1	59.60	59.30	0.3	1,119	0.03%
2022/08/29	4	59.50	77	59.33	59.70	-73	1,109	-6.58%
2022/08/26	2	60.65	7.1	60.94	60.50	-5.1	1,093	-0.46%
2022/08/25	22	60.86	13	60.84	60.30	9	1,081	0.83%
2022/08/24	177	65.38	68	65.32	65.30	109	1,028	10.60%	大買/鉅額交易
2022/08/23	3	65.60	9.2	65.53	65.50	-6.2	990	-0.62%
2022/08/22	4	66.08	8	65.83	66.20	-4	969	-0.41%
2022/08/19	9.2	65.23	2	65.20	65.30	7.2	947	0.76%
2022/08/18	7.2	63.69	5	63.58	63.80	2.2	930	0.23%
2022/08/17	25	64.18	9	64.02	63.90	16	921	1.74%
2022/08/16	9	64.03	7	63.90	63.90	2	910	0.22%
2022/08/15	4	63.65	67	64.04	63.90	-63	896	-7.03%
2022/08/12	0	0.00	7	62.23	62.40	-7	882	-0.79%
2022/08/11	6.1	62.15	4	62.08	61.80	2.1	878	0.24%
2022/08/10	0	0.00	3	61.97	61.70	-3	874	-0.34%
2022/08/09	15	61.98	5	62.10	62.00	10	872	1.15%
2022/08/08	8	61.71	5	61.78	62.20	3	875	0.34%
2022/08/05	3	62.50	13	62.39	62.50	-10	868	-1.15%
2022/08/04	5	61.92	34	61.66	61.80	-29	863	-3.35%
2022/08/03	4	62.10	34.3	62.03	62.10	-30.3	855	-3.54%
2022/08/02	3	62.17	6	62.12	62.00	-3	851	-0.35%
2022/08/01	6	63.47	6	62.95	63.20	0	837	0.00%
2022/07/29	8.2	61.50	27	61.59	61.80	-18.8	827	-2.27%
2022/07/28	3.2	60.88	0	0.00	61.20	3.2	828	0.39%
2022/07/27	28.1	61.47	34	60.45	61.50	-5.9	814	-0.72%
2022/07/26	1	62.50	40	62.24	62.00	-39	801	-4.87%
2022/07/25	9	62.53	7	62.46	62.30	2	799	0.25%
2022/07/22	2	64.10	10	63.97	63.80	-8	794	-1.01%
2022/07/21	9	64.02	36	63.91	64.50	-27	806	-3.35%
2022/07/20	3.5	63.20	4	63.20	63.20	-0.5	814	-0.06%
2022/07/19	7	62.00	4	62.00	61.90	3	827	0.36%
2022/07/18	4	62.38	9.1	62.62	62.30	-5.1	823	-0.62%
2022/07/15	0	0.00	24	61.50	61.50	-24	813	-2.95%
2022/07/14	4	60.25	4	60.00	60.80	0	807	0.00%
2022/07/13	6	60.37	0	0.00	60.40	6	804	0.75%
2022/07/12	3	59.63	6	59.98	59.20	-3	808	-0.37%
2022/07/11	12	60.75	2	60.80	60.60	10	803	1.25%
2022/07/08	3	61.57	7	61.41	61.80	-4	806	-0.50%
2022/07/07	9	60.30	1	59.60	60.20	8	801	1.00%
2022/07/06	1	59.10	4.2	59.31	59.10	-3.2	802	-0.40%
2022/07/05	7.5	61.45	3	60.90	61.20	4.5	813	0.55%
2022/07/04	29	61.99	12	61.39	60.60	17	812	2.09%
2022/07/01	34	62.69	0	62.50	62.30	34	809	4.20%
2022/06/30	5	62.52	4	62.90	62.40	1	792	0.13%
2022/06/29	41.3	64.05	0	0.00	63.90	41.3	779	5.29%
2022/06/28	5	65.44	0	0.00	65.00	5	774	0.65%
2022/06/27	6	65.37	0	0.00	65.60	6	772	0.78%
2022/06/24	16.7	65.39	13	65.27	65.30	3.7	761	0.49%
2022/06/23	17.3	63.98	4	63.50	63.90	13.3	756	1.76%
2022/06/22	8.1	65.35	2	65.80	64.60	6.1	739	0.83%
2022/06/21	7.5	66.78	0	0.00	67.00	7.5	721	1.04%
2022/06/20	22.1	66.82	8	66.85	66.00	14.1	717	1.96%
2022/06/17	22	68.56	0	0.00	68.70	22	701	3.14%
2022/06/16	1	69.50	0	0.00	69.10	1	692	0.14%
2022/06/15	0	0.00	1.1	69.82	69.90	-1.1	702	-0.16%
2022/06/14	1.2	69.13	0	0.00	69.10	1.2	709	0.17%
2022/06/13	12	69.58	4.3	69.53	69.30	7.7	713	1.08%
2022/06/10	4	70.70	0	0.00	70.80	4	712	0.56%
2022/06/09	0	0.00	1	71.00	71.20	-1	717	-0.14%
2022/06/07	4	71.70	0	0.00	71.50	4	730	0.55%
2022/06/06	0	0.00	0.3	72.00	72.00	-0.3	745	-0.04%
2022/06/01	0.1	72.38	3	72.80	72.20	-2.9	791	-0.37%
2022/05/31	2	71.90	0	0.00	71.80	2	795	0.25%
2022/05/27	0	70.70	2.4	70.26	70.40	-2.3	811	-0.29%
2022/05/26	3	70.27	0	0.00	69.80	3	825	0.36%
2022/05/25	0	0.00	1	71.30	71.00	-1	823	-0.12%
2022/05/24	4	71.05	0	0.00	70.70	4	842	0.47%
2022/05/20	5	72.04	0	72.30	72.00	5	866	0.57%
2022/05/19	1.2	71.37	0	0.00	71.50	1.2	873	0.14%
2022/05/18	0.2	72.80	0	0.00	72.40	0.2	869	0.02%
2022/05/17	0	0.00	8	73.00	73.10	-8	871	-0.92%
2022/05/16	0	0.00	1	71.60	71.70	-1	873	-0.11%
2022/05/13	20	71.25	0	0.00	71.30	20	872	2.29%
2022/05/12	1	71.00	15	71.10	70.90	-14	885	-1.58%
2022/05/11	0	70.80	10	71.30	70.90	-10	896	-1.11%
2022/05/10	5.1	70.60	1	69.70	71.50	4.1	924	0.44%
2022/05/09	5	70.00	0	0.00	69.40	5	936	0.54%
2022/05/06	0	70.90	5.4	70.62	70.60	-5.4	959	-0.56%
2022/05/05	0	0.00	1	71.70	71.20	-1	990	-0.10%
2022/05/04	0	0.00	1	70.40	70.50	-1	1,011	-0.10%
2022/05/03	2	70.10	3.6	70.03	70.50	-1.5	1,022	-0.15%
2022/04/29	0	0.00	7	68.76	69.10	-7	1,024	-0.68%
2022/04/28	7	68.01	2	68.21	68.00	5	1,034	0.48%
2022/04/27	7	67.77	3	67.87	67.80	4	1,033	0.39%
2022/04/26	12.1	69.08	0	0.00	68.80	12.1	1,034	1.17%
2022/04/25	7.1	69.13	13.1	69.28	69.20	-6	1,034	-0.58%
2022/04/22	1	70.50	2.4	71.12	71.60	-1.4	1,018	-0.14%
2022/04/21	5.2	70.54	0	0.00	70.90	5.2	1,021	0.50%
2022/04/20	64	70.50	6	70.40	70.40	58	1,025	5.65%
2022/04/19	0	0.00	19	70.11	70.10	-19	1,042	-1.82%
2022/04/18	3.1	70.14	5	69.88	70.00	-2	1,057	-0.18%
2022/04/15	1	70.50	1	70.51	70.60	0	1,061	0.00%
2022/04/14	11.2	70.81	0.3	71.40	70.70	10.9	1,086	1.01%
2022/04/13	0	70.70	0	0.00	71.30	0	1,090	0.00%
2022/04/12	22	70.38	1	70.86	70.30	21	1,099	1.91%
2022/04/11	13.1	71.69	3.3	71.78	71.00	9.7	1,098	0.89%
2022/04/08	9	72.31	1	72.30	72.90	8	1,082	0.74%
2022/04/07	9.1	72.90	0	0.00	72.50	9.1	1,087	0.83%
2022/04/06	9	73.15	0	0.00	73.00	9	1,092	0.83%
2022/04/01	6	73.70	0	0.00	73.60	6	1,107	0.54%
2022/03/31	3	74.47	72	74.37	74.20	-69	1,119	-6.16%
2022/03/30	1	74.80	4	74.80	74.90	-3	1,125	-0.27%
2022/03/29	1.1	74.70	0	0.00	74.40	1.1	1,151	0.09%
2022/03/25	2	75.10	0	0.00	74.80	2	1,187	0.17%
2022/03/24	0	0.00	2	75.20	75.40	-2	1,215	-0.16%
2022/03/23	69	75.34	2	75.00	75.40	67	1,243	5.39%
2022/03/22	4	74.88	2	74.70	75.20	2	1,246	0.16%
2022/03/21	18	75.47	4.1	75.15	75.10	13.9	1,249	1.11%
2022/03/18	115	74.40	1.1	74.97	75.00	114	1,249	9.12%	大買/鉅額交易
2022/03/17	2.2	73.65	132	73.52	73.70	-129.8	1,246	-10.41%	大賣/鉅額交易
2022/03/16	2.9	72.48	43	72.31	72.40	-40.1	1,249	-3.21%
2022/03/15	1	72.40	1.5	72.79	72.40	-0.5	1,250	-0.04%
2022/03/14	0	73.60	1.2	73.70	73.70	-1.2	1,246	-0.10%
2022/03/11	0	73.10	5	73.00	72.80	-5	1,253	-0.40%
2022/03/10	10.8	73.57	8	73.45	73.10	2.8	1,259	0.22%
2022/03/09	1.7	73.26	0	0.00	73.20	1.7	1,251	0.14%
2022/03/08	9.1	72.20	5	72.78	72.20	4.1	1,249	0.33%
2022/03/07	18	73.04	0	73.00	73.20	18	1,228	1.46%
2022/03/04	6	74.20	1	74.50	74.10	5	1,224	0.41%
2022/03/03	1	75.10	8.2	74.91	75.00	-7.2	1,230	-0.59%
2022/03/02	1.4	74.37	13.3	74.33	74.50	-11.9	1,239	-0.96%
2022/03/01	6.7	74.13	11.7	74.07	73.80	-5	1,243	-0.40%
2022/02/25	0	0.00	0.1	72.80	72.60	-0.1	1,244	-0.01%
2022/02/24	13	72.37	1.3	72.76	72.20	11.8	1,268	0.93%
2022/02/23	2.5	73.10	0	0.00	73.10	2.5	1,291	0.19%
2022/02/22	3.4	73.72	6.5	73.72	72.70	-3.1	1,337	-0.23%
2022/02/21	12	74.45	2.3	74.45	74.40	9.7	1,358	0.72%
2022/02/18	0	0.00	2	74.35	74.20	-2	1,368	-0.15%
2022/02/17	2	74.10	185	74.26	74.10	-183	1,382	-13.23%	大賣/鉅額交易
2022/02/16	10	74.35	10.4	74.53	74.20	-0.4	1,396	-0.03%
2022/02/15	0	0.00	1	73.11	72.90	-1	1,403	-0.07%
2022/02/14	1	72.20	134	72.18	72.10	-133	1,410	-9.43%	大賣/鉅額交易
2022/02/11	3	73.80	7	73.61	73.40	-4	1,419	-0.28%
2022/02/10	8	73.46	1	74.90	73.30	7	1,429	0.49%
2022/02/09	5	73.76	309	73.48	74.00	-304	1,428	-21.28%	大賣/鉅額交易
2022/02/08	7	72.26	1	72.60	72.00	6	1,433	0.42%
2022/02/07	16	72.28	0	0.00	72.00	16	1,426	1.12%
2022/01/26	7	73.91	4	73.20	73.20	3	1,422	0.21%
2022/01/25	14.1	73.92	7	73.91	74.00	7.1	1,421	0.50%
2022/01/24	3	74.10	41	73.93	74.00	-38	1,428	-2.66%
2022/01/21	2	74.80	7	74.76	74.60	-5	1,428	-0.35%
2022/01/20	10	74.87	4	75.18	75.40	6	1,429	0.42%
2022/01/19	5.2	75.00	273	74.97	74.80	-267.8	1,433	-18.68%	大賣/鉅額交易
2022/01/18	2	76.20	8	76.15	75.50	-6	1,436	-0.42%
2022/01/14	3	75.03	6.2	74.88	74.80	-3.2	1,478	-0.22%
2022/01/13	16.1	75.28	1	75.10	75.00	15.1	1,510	1.00%
2022/01/12	14	74.95	0	0.00	74.70	14	1,520	0.92%
2022/01/11	2.3	75.63	8	75.50	75.10	-5.7	1,518	-0.38%
2022/01/10	16	75.84	41	75.59	75.90	-25	1,517	-1.65%
2022/01/07	12	75.24	23	75.20	75.00	-11	1,547	-0.71%
2022/01/06	0	0.00	20	76.28	76.10	-20	1,542	-1.30%
2022/01/05	0.1	76.90	9	76.89	76.70	-9	1,547	-0.58%
2022/01/04	1	77.30	2	77.05	76.60	-1	1,554	-0.06%
2022/01/03	5.1	77.80	2	77.80	77.20	3.1	1,558	0.20%
2021/12/30	0	0.00	5	77.66	78.10	-5	1,574	-0.32%
2021/12/29	0	0.00	2	76.80	77.30	-2	1,578	-0.13%
2021/12/28	8.1	77.04	15	77.48	76.70	-6.9	1,590	-0.43%
2021/12/27	12	77.48	5	77.14	77.40	7	1,588	0.44%
2021/12/24	4.1	77.15	1	76.60	77.10	3.1	1,615	0.19%
2021/12/23	4	76.40	0	0.00	76.60	4	1,641	0.25%
2021/12/22	1	75.90	4	76.23	76.00	-3	1,665	-0.18%
2021/12/21	4	75.88	3	76.10	76.00	1	1,670	0.06%
2021/12/20	12.4	74.95	8	75.01	75.80	4.4	1,686	0.26%
2021/12/17	16	75.15	13	76.02	76.20	3	1,706	0.18%
2021/12/16	9.3	75.85	4	75.88	76.20	5.3	1,725	0.31%
2021/12/14	11	75.47	2	75.40	75.80	9	1,840	0.49%
2021/12/13	6	75.95	2	76.00	75.50	4	1,869	0.21%
2021/12/10	16	76.43	0	0.00	76.30	16	1,873	0.85%
2021/12/09	0	0.00	11	78.09	77.30	-11	1,878	-0.59%
2021/12/08	22	77.95	0	0.00	78.10	22	1,891	1.16%
2021/12/07	3	77.57	4	78.05	77.60	-1	1,912	-0.05%
2021/12/06	48	78.04	0	0.00	78.20	48	1,912	2.51%
2021/12/03	1	78.10	6	78.45	77.80	-5	1,938	-0.26%
2021/12/02	5	78.10	0	0.00	78.20	5	1,959	0.26%
2021/12/01	3	78.50	8	78.28	78.60	-5	1,985	-0.25%
2021/11/30	14	77.29	8	77.86	77.10	6	2,025	0.30%
2021/11/29	0.3	76.30	2	75.40	76.20	-1.7	2,152	-0.08%
2021/11/26	2	77.25	4	76.95	76.50	-2	2,220	-0.09%
2021/11/25	1	78.01	0	0.00	77.90	1	2,215	0.05%
2021/11/24	0.5	78.00	1	78.00	78.60	-0.6	2,228	-0.02%
2021/11/23	9.1	78.48	0	0.00	78.30	9.1	2,260	0.40%
2021/11/22	1	79.60	1	79.00	79.60	0	2,327	0.00%
2021/11/19	47.1	80.29	0	0.00	80.00	47.1	2,335	2.02%
2021/11/18	43	82.12	4	82.55	81.70	39	2,338	1.67%
2021/11/17	2	81.70	28	81.60	81.80	-26	2,338	-1.11%
2021/11/16	26	80.77	2	81.20	80.70	24	2,357	1.02%
2021/11/15	7	80.84	30	80.40	80.70	-23	2,377	-0.97%
2021/11/12	5	79.88	0	0.00	79.00	5	2,420	0.21%
2021/11/11	2	80.20	0	0.00	80.20	2	2,470	0.08%
2021/11/10	4	79.95	9.1	80.27	80.90	-5.1	2,520	-0.20%
2021/11/09	7	80.27	1.1	79.42	79.60	5.9	2,549	0.23%
2021/11/08	2	78.80	0	79.30	78.70	2	2,558	0.08%
2021/11/05	4	77.90	0	78.30	77.90	4	2,608	0.15%
2021/11/04	26	78.40	13	78.56	78.50	13	2,667	0.49%
2021/11/03	2	77.85	4	77.40	77.40	-2	2,722	-0.07%
2021/11/02	4	78.15	0	0.00	78.00	4	2,753	0.15%
2021/11/01	4	80.45	0	0.00	80.00	4	2,794	0.14%
2021/10/29	33	79.73	4	79.88	79.50	29	2,839	1.02%
2021/10/28	3	80.47	45	80.72	80.10	-42	2,925	-1.44%
2021/10/27	2	79.10	6	79.55	79.70	-4	3,088	-0.13%
2021/10/26	26	79.22	0	0.00	79.00	26	3,337	0.78%
2021/10/25	0	0.00	6	80.10	79.70	-6	3,764	-0.16%
2021/10/22	6	79.90	1	79.30	78.60	5	4,061	0.12%
2021/10/21	0	0.00	1.1	79.00	77.10	-1.1	4,203	-0.03%
2021/10/20	8	77.38	1	77.60	77.50	7	4,249	0.16%
2021/10/19	1.1	77.25	10	76.40	77.80	-8.9	4,508	-0.20%
2021/10/18	10	75.60	11	75.93	75.80	-1	4,812	-0.02%
2021/10/15	1	75.70	0	0.00	76.40	1	4,888	0.02%
2021/10/14	0	0.00	3	73.80	73.80	-3	4,890	-0.06%
2021/10/13	1	74.00	1	73.70	74.10	0	4,894	0.00%
2021/10/12	2	75.80	1	75.10	75.20	1	4,916	0.02%
2021/10/08	1	78.60	60	77.77	77.10	-59	5,015	-1.18%
2021/10/07	0	0.00	4	79.35	79.00	-4	5,155	-0.08%
2021/10/06	1	77.50	3	78.20	76.70	-2	5,198	-0.04%
2021/10/05	0	77.00	0	0.00	78.20	0	5,264	0.00%
2021/10/04	32	77.60	46	77.81	77.60	-14	5,303	-0.26%
2021/10/01	1	78.10	16.1	78.28	78.10	-15.1	5,361	-0.28%
2021/09/30	17	80.68	2.2	81.33	81.40	14.8	5,398	0.27%
2021/09/29	0	80.40	2.1	79.36	79.30	-2.1	5,423	-0.04%
2021/09/28	1.1	81.51	2	82.10	82.10	-0.9	5,418	-0.02%
2021/09/27	0	0.00	7	82.47	81.70	-7	5,440	-0.13%
2021/09/24	4	82.95	0	0.00	82.20	4	5,462	0.07%
2021/09/23	1	82.21	4	82.75	81.40	-3	5,499	-0.05%
2021/09/22	1	83.00	2	84.25	81.10	-1	5,728	-0.02%
2021/09/17	0	0.00	4	84.68	85.00	-4	5,751	-0.07%
2021/09/16	2	84.70	2	86.00	84.20	0	5,824	0.00%
2021/09/15	3	87.03	22	87.12	86.20	-19	6,149	-0.31%
2021/09/14	2	87.70	1	87.50	87.70	1	6,627	0.02%
2021/09/13	4	87.20	8	87.78	87.20	-4	6,776	-0.06%
2021/09/10	3.2	88.70	4.4	88.07	88.40	-1.2	6,987	-0.02%
2021/09/09	1	88.30	1	88.10	88.80	0	7,127	0.00%
2021/09/08	3	88.47	1	87.60	87.30	2	7,231	0.03%
2021/09/07	3	90.17	13	89.83	89.50	-10	7,222	-0.14%
2021/09/06	4	93.38	59	93.12	91.30	-55	7,241	-0.76%
2021/09/03	46	94.25	13	92.83	93.40	33	7,252	0.45%
2021/09/02	6	94.20	55.6	94.42	92.30	-49.5	7,250	-0.68%
2021/09/01	83.9	92.66	6.1	91.42	92.60	77.8	7,210	1.08%
2021/08/31	1	88.70	0	0.00	89.70	1	7,252	0.01%
2021/08/30	5	89.48	7	89.71	89.50	-2	7,379	-0.03%
2021/08/27	6	88.33	0	0.00	88.00	6	7,442	0.08%
2021/08/26	12	87.93	690	87.21	88.70	-678	7,497	-9.04%	大賣/鉅額交易
2021/08/25	11	90.75	8	90.63	91.00	3	7,517	0.04%
2021/08/24	2	88.80	1	88.10	88.10	1	7,494	0.01%
2021/08/23	13	89.78	4	89.35	90.30	9	7,495	0.12%
2021/08/20	1	87.50	3	87.27	87.30	-2	7,474	-0.03%
2021/08/19	0	0.00	4	86.83	86.80	-4	7,469	-0.05%
2021/08/18	3	84.93	9	86.59	88.50	-6	7,454	-0.08%
2021/08/17	2	86.35	30	88.01	86.10	-28	7,420	-0.38%
2021/08/16	82	90.91	23	91.04	91.00	59	7,365	0.80%
2021/08/13	6.1	91.85	62	93.32	89.60	-56	7,338	-0.76%
2021/08/12	2	93.40	7	93.41	93.80	-5	7,301	-0.07%
2021/08/11	91	95.24	3	93.70	93.20	88	7,294	1.21%
2021/08/10	2	93.40	21.1	93.53	94.10	-19.1	7,244	-0.26%
2021/08/09	26	96.48	5	95.08	94.20	21	7,204	0.29%
2021/08/06	26	95.30	2	95.30	94.70	24	7,167	0.33%
2021/08/05	10	94.75	7	94.26	94.90	3	7,150	0.04%
2021/08/04	18.2	93.12	10	93.51	94.20	8.2	7,178	0.11%
2021/08/03	5	91.64	17.1	93.22	94.30	-12.1	7,195	-0.17%
2021/08/02	13.1	92.00	99	93.14	91.70	-86	7,141	-1.20%
2021/07/30	39.3	97.11	58	96.91	95.20	-18.7	7,031	-0.27%
2021/07/29	89.1	96.92	82.4	95.88	95.50	6.7	6,831	0.10%
2021/07/28	94	91.24	142	89.23	92.40	-48	6,458	-0.74%	大賣/
2021/07/27	169	89.72	60	89.48	89.40	109	6,293	1.73%	大買/鉅額交易
2021/07/26	35	88.24	54.1	88.11	88.00	-19.1	6,240	-0.31%
2021/07/23	67.1	89.51	136	90.42	88.00	-69	6,263	-1.10%	大賣/
2021/07/22	358.1	88.85	32.7	87.94	89.60	325.4	6,086	5.35%	大買/鉅額交易
2021/07/21	9	83.76	16	83.98	83.70	-7	5,951	-0.12%
2021/07/20	7.1	82.20	7.1	82.40	82.00	-0.1	6,069	0.00%
2021/07/19	5	82.12	6	82.00	82.20	-1	6,065	-0.02%
2021/07/16	9	82.74	0	0.00	82.90	9	6,107	0.15%
2021/07/15	9.6	83.35	32	83.38	83.00	-22.4	6,093	-0.37%
2021/07/14	35	83.79	15.3	83.59	85.70	19.7	6,005	0.33%
2021/07/13	8.1	82.65	115	82.28	80.90	-106.9	5,886	-1.82%	大賣/鉅額交易
2021/07/12	123	81.61	2.1	82.16	82.20	121	5,838	2.07%	大買/鉅額交易
2021/07/09	0	0.00	4	80.70	81.40	-4	5,786	-0.07%
2021/07/08	16.1	81.95	19.2	81.73	81.90	-3.1	5,763	-0.05%
2021/07/07	13	80.57	3	80.77	80.70	10	5,750	0.17%
2021/07/06	6	79.48	1	79.90	79.90	5	5,799	0.09%
2021/07/05	4.1	78.25	27	78.38	78.40	-23	5,796	-0.40%
2021/07/02	15	78.15	2	78.50	78.50	13	5,782	0.22%
2021/07/01	3	79.00	15	79.43	78.50	-12	5,782	-0.21%
2021/06/30	22.2	78.66	4.2	78.01	78.80	18	5,813	0.31%
2021/06/29	9	79.52	3	80.23	78.90	6	5,764	0.10%
2021/06/28	11.1	79.35	36.1	79.03	79.40	-25.1	5,546	-0.45%
2021/06/25	36	81.90	25.3	81.04	80.80	10.7	5,532	0.19%
2021/06/24	27.5	81.64	98	81.65	81.60	-70.5	5,472	-1.29%
2021/06/23	258.2	85.02	237.1	85.40	84.10	21.2	5,135	0.41%	大買/大賣/
2021/06/22	4.1	77.60	16.1	77.52	78.00	-12.1	4,657	-0.26%
2021/06/21	17.1	75.94	66	76.98	76.80	-48.9	4,505	-1.09%
2021/06/18	33	76.52	128.1	76.50	76.80	-95.1	4,312	-2.21%	大賣/
2021/06/17	62	75.70	205	74.73	76.50	-143	4,193	-3.41%	大賣/鉅額交易
2021/06/16	6	74.08	151	73.97	73.90	-145	4,145	-3.50%	大賣/鉅額交易
2021/06/15	3	73.93	65	74.00	73.90	-62	4,173	-1.49%
2021/06/11	1	73.40	7	73.17	73.10	-6	4,213	-0.14%
2021/06/10	2	71.80	13	72.35	72.70	-11	4,233	-0.26%
2021/06/09	1.1	71.15	123.1	71.49	71.20	-122	4,269	-2.86%	大賣/鉅額交易
2021/06/08	327	73.22	33	71.76	73.50	294	4,231	6.95%	大買/鉅額交易
2021/06/07	43	71.06	228	69.69	70.90	-185	4,183	-4.42%	大賣/鉅額交易
2021/06/04	41	71.02	41.1	71.19	70.80	-0.1	4,127	0.00%
2021/06/03	42	73.26	24	73.04	73.20	18	4,131	0.44%
2021/06/02	55	73.50	3.1	73.46	74.00	52	4,158	1.25%
2021/06/01	43	72.42	0.1	72.20	72.40	43	4,178	1.03%
2021/05/31	28	72.28	4	72.48	72.10	24	4,242	0.57%
2021/05/28	22	71.14	0	0.00	70.80	22	4,323	0.51%
2021/05/27	2.2	70.54	4.1	71.12	70.50	-1.9	4,481	-0.04%
2021/05/26	21	70.02	3	70.10	70.30	18	4,498	0.40%
2021/05/25	72	68.97	1	68.90	69.10	71	4,584	1.55%
2021/05/24	22	66.94	0	0.00	67.50	22	4,641	0.47%
2021/05/21	239	67.10	4	67.08	67.70	235	4,675	5.03%	大買/鉅額交易
2021/05/20	0	0.00	4	65.50	65.70	-4	4,690	-0.09%
2021/05/19	4	65.35	0	0.00	65.10	4	4,719	0.08%
2021/05/18	0	0.00	2	63.55	65.80	-2	4,874	-0.04%
2021/05/17	2	60.20	2	60.50	60.20	0	4,979	0.00%
2021/05/14	3	64.87	1	64.40	64.40	2	5,056	0.04%
2021/05/13	23	66.03	1	65.80	65.00	22	5,028	0.44%
2021/05/12	6	67.57	52	67.23	66.00	-46	5,003	-0.92%
2021/05/11	2	68.30	2	70.65	67.90	0	4,937	0.00%
2021/05/10	9	71.24	0	0.00	70.70	9	4,902	0.18%
2021/05/07	0	0.00	4	70.70	70.30	-4	4,980	-0.08%
2021/05/06	3	68.63	2	68.45	67.80	1	4,960	0.02%
2021/05/05	2	69.00	2	70.30	68.90	0	5,037	0.00%
2021/05/04	98	71.12	21	69.10	71.90	77	5,037	1.53%
2021/05/03	9	73.79	9	73.86	73.50	0	5,037	0.00%
2021/04/29	2	74.10	2	74.25	73.40	0	5,005	0.00%
2021/04/28	13	74.32	15	73.63	73.70	-2	5,075	-0.04%
2021/04/27	94	73.27	20	73.25	73.00	74	5,312	1.39%
2021/04/26	19	73.39	8	73.70	74.50	11	5,333	0.21%
2021/04/23	3	70.30	0	0.00	70.30	3	5,272	0.06%
2021/04/22	1	69.10	2	69.25	69.40	-1	5,274	-0.02%
2021/04/20	2	69.90	0	0.00	69.90	2	5,231	0.04%
2021/04/19	1	69.60	0	0.00	69.90	1	5,293	0.02%
2021/04/16	33	70.68	5	70.92	70.70	28	5,302	0.53%
2021/04/15	1	70.80	1	70.70	70.80	0	5,289	0.00%
2021/04/14	6	69.05	2	68.81	69.80	4	5,269	0.08%
2021/04/13	5	71.34	2	71.60	70.40	3	5,250	0.06%
2021/04/12	20	73.65	14	74.29	71.90	6	5,196	0.12%
2021/04/09	10	72.20	2	72.35	71.00	8	5,081	0.16%
2021/04/08	103	72.73	0	0.00	72.90	103	5,034	2.05%	大買/鉅額交易
2021/04/07	1	72.50	0	0.00	73.10	1	5,009	0.02%
2021/04/06	1	73.10	12	72.90	73.00	-11	4,972	-0.22%
2021/04/01	3	71.33	1.5	71.30	70.70	1.5	4,887	0.03%
2021/03/31	4	71.00	0	0.00	71.00	4	4,857	0.08%
2021/03/30	0	0.00	5	71.04	71.10	-5	4,801	-0.10%
2021/03/29	3	69.80	15	68.81	69.90	-12	4,721	-0.25%
2021/03/26	0	0.00	12	67.80	68.60	-12	4,653	-0.26%
2021/03/25	3	67.17	6	67.50	67.50	-3	4,632	-0.06%
2021/03/23	2	68.10	0	0.00	68.10	2	4,616	0.04%
2021/03/18	0	0.00	20	69.45	69.60	-20	4,500	-0.44%
2021/03/17	68	68.97	2	68.75	68.70	66	4,478	1.47%
2021/03/16	22	68.00	332	68.03	68.40	-310	4,412	-7.03%	大賣/鉅額交易
2021/03/15	2	67.60	4	68.50	67.80	-2	4,375	-0.05%
2021/03/12	4	66.98	0	0.00	67.00	4	4,313	0.09%
2021/03/11	1.3	68.08	0	0.00	68.10	1.3	4,271	0.03%
2021/03/10	2.1	66.46	3	67.10	67.30	-1	4,210	-0.02%
2021/03/09	115	65.56	0	0.00	65.70	115	4,134	2.78%	大買/鉅額交易
2021/03/08	3.2	67.55	2	66.60	66.40	1.2	4,059	0.03%
2021/03/05	4	67.28	3	67.37	67.40	1	3,958	0.03%
2021/03/04	496	68.52	750	68.57	68.10	-254	3,866	-6.57%	大買/大賣/鉅額交易
2021/03/03	4	70.45	0	0.00	69.90	4	3,822	0.10%
2021/03/02	121.1	73.68	39	73.08	72.80	82.1	3,705	2.21%	大買/
2021/02/26	2	70.55	0	0.00	71.00	2	3,563	0.06%
2021/02/25	21	72.22	100	71.24	70.80	-79	3,554	-2.22%
2021/02/24	9	71.61	1,120	71.10	71.20	-1,111	3,480	-31.92%	大賣/鉅額交易
2021/02/23	7	73.64	0	0.00	73.50	7	3,407	0.21%
2021/02/22	1	74.10	2	74.30	74.50	-1	3,360	-0.03%
2021/02/19	9	74.00	1	74.10	74.00	8	3,311	0.24%
2021/02/18	6	74.87	3	76.67	74.00	3	3,304	0.09%
2021/02/17	0	0.00	2	76.06	76.10	-2	3,145	-0.06%
2021/02/05	1	66.30	2	68.25	69.20	-1	3,029	-0.03%
2021/02/02	5	65.52	200	66.00	66.30	-195	2,939	-6.63%	大賣/鉅額交易
2021/02/01	0	0.00	1	64.30	64.80	-1	2,914	-0.03%
2021/01/29	191	65.29	0	0.00	63.50	191	2,870	6.65%	大買/鉅額交易
2021/01/28	0	0.00	19	67.22	67.30	-19	2,750	-0.69%
2021/01/27	7	68.90	9	67.90	67.70	-2	2,707	-0.07%
2021/01/26	0	0.00	32	69.76	69.70	-32	2,576	-1.24%
2021/01/25	20.1	71.32	22	72.51	70.80	-1.9	2,511	-0.08%
2021/01/22	5	69.76	2	69.15	70.00	3	2,373	0.13%
2021/01/21	64	68.00	5.3	68.33	69.20	58.7	2,284	2.57%
2021/01/20	93.2	67.25	117.2	66.94	67.50	-24	2,110	-1.14%	大賣/
2021/01/19	547.2	63.43	31	63.03	64.20	516.2	1,799	28.69%	大買/鉅額交易
2021/01/18	14.3	59.69	174.2	59.66	62.50	-159.9	1,639	-9.75%	大賣/鉅額交易
2021/01/15	0	0.00	70	59.09	58.50	-70	1,504	-4.65%
2021/01/14	0	0.00	10	58.40	58.40	-10	1,469	-0.68%
2021/01/13	3	57.00	6	57.13	57.30	-3	1,442	-0.21%
2021/01/12	28	59.14	16	56.80	57.10	12	1,436	0.84%
2021/01/11	0	0.00	44	55.68	57.40	-44	1,354	-3.25%
2021/01/08	4	54.70	7	54.89	54.90	-3	1,318	-0.23%
2021/01/06	1	54.30	0	0.00	54.40	1	1,322	0.08%
2020/12/31	0	0.00	1	54.80	56.00	-1	1,320	-0.08%
2020/12/30	46	54.47	0	0.00	54.80	46	1,309	3.51%
2020/12/29	51	54.40	1	54.50	54.40	50	1,301	3.84%
2020/12/28	0	0.00	2	54.50	54.60	-2	1,297	-0.15%
2020/12/25	1	54.40	0	0.00	54.30	1	1,289	0.08%
2020/12/24	1	54.00	0	0.00	53.90	1	1,300	0.08%
2020/12/21	56	54.03	0	0.00	54.20	56	1,308	4.28%
2020/12/18	5	53.90	0	0.00	53.90	5	1,306	0.38%
2020/12/17	0	0.00	52	54.69	54.80	-52	1,300	-4.00%
2020/12/16	0	0.00	2	55.10	55.00	-2	1,304	-0.15%
2020/12/15	1	54.70	0	0.00	54.60	1	1,292	0.08%
2020/12/14	0	0.00	90	56.56	56.30	-90	1,290	-6.97%
2020/12/11	38	56.20	15	56.09	56.10	23	1,289	1.78%
2020/12/10	2	57.30	2	57.75	57.40	0	1,261	0.00%
2020/12/09	1.1	58.27	108	57.77	58.30	-106.9	1,241	-8.61%	大賣/鉅額交易
2020/12/08	142.1	56.67	0	0.00	57.10	142.1	1,224	11.60%	大買/鉅額交易
2020/12/07	0	0.00	21	56.30	56.30	-21	1,223	-1.72%
2020/12/04	10	56.20	94	56.16	56.20	-84	1,235	-6.80%
2020/12/03	11	56.29	17	56.42	55.90	-6	1,263	-0.47%
2020/12/02	54	56.05	207	56.04	56.30	-153	1,273	-12.01%	大賣/鉅額交易
2020/12/01	28	55.55	0	0.00	55.80	28	1,277	2.19%
2020/11/30	31	56.19	5	56.20	55.00	26	1,321	1.97%
2020/11/27	18	56.19	14	56.07	56.20	4	1,291	0.31%
2020/11/26	0	0.00	1	54.50	54.50	-1	1,257	-0.08%
2020/11/25	1	54.00	3	54.47	54.20	-2	1,252	-0.16%
2020/11/24	7	53.80	0	0.00	53.60	7	1,232	0.57%
2020/11/23	0	0.00	1	52.60	53.00	-1	1,214	-0.08%
2020/11/17	2	53.35	40	53.01	52.50	-38	1,419	-2.68%
2020/11/16	73	52.19	19	52.40	52.40	54	1,416	3.81%
2020/11/13	40	52.35	74	52.14	52.00	-34	1,416	-2.40%
2020/11/12	0	0.00	171	52.01	52.00	-171	1,416	-12.07%	大賣/鉅額交易
2020/11/10	0	0.00	1	51.40	51.40	-1	1,387	-0.07%
2020/11/09	7	50.60	1	50.40	50.60	6	1,365	0.44%
2020/11/06	0	0.00	1	50.20	50.10	-1	1,376	-0.07%
2020/11/04	0	0.00	1	49.90	50.10	-1	1,399	-0.07%
2020/11/03	0	0.00	65	49.71	49.65	-65	1,405	-4.62%
2020/10/29	1	49.75	85	49.89	50.20	-84	1,440	-5.83%
2020/10/28	1	50.60	7	50.79	50.60	-6	1,462	-0.41%
2020/10/27	75	51.27	14	51.54	51.30	61	1,463	4.17%
2020/10/26	0	0.00	1	51.60	50.90	-1	1,464	-0.07%
2020/10/22	4	49.95	0	0.00	49.95	4	1,437	0.28%
2020/10/21	18	50.90	2	50.30	50.10	16	1,446	1.11%
2020/10/19	4	49.90	0	0.00	49.90	4	1,459	0.27%
2020/10/16	4	49.80	0	0.00	49.80	4	1,510	0.26%
2020/10/15	86	50.68	35	50.67	50.30	51	1,570	3.25%
2020/10/13	5	49.77	0	0.00	49.80	5	1,588	0.31%
2020/10/12	4	50.70	0	0.00	50.70	4	1,591	0.25%
2020/10/08	9	51.00	131	50.81	51.00	-122	1,591	-7.67%	大賣/鉅額交易
2020/10/07	0	0.00	8	50.50	50.60	-8	1,606	-0.50%
2020/10/06	4	50.10	1	49.85	50.10	3	1,645	0.18%
2020/10/05	34	49.39	0	0.00	49.40	34	1,671	2.03%
2020/09/29	9	48.80	0	0.00	48.80	9	1,700	0.53%
2020/09/25	4	48.65	0	0.00	48.65	4	1,754	0.23%
2020/09/23	0	0.00	0.8	50.20	50.20	-0.8	1,750	-0.05%
2020/09/21	10	50.71	0	0.00	50.70	10	1,745	0.57%
2020/09/18	10	51.90	3	52.00	51.90	7	1,738	0.40%
2020/09/17	5	51.90	0	0.00	51.90	5	1,731	0.29%
2020/09/11	0	0.00	150	50.54	51.00	-150	1,710	-8.77%	大賣/鉅額交易
2020/09/10	3	51.23	151	51.10	51.30	-148	1,690	-8.75%	大賣/鉅額交易
2020/09/09	0	0.00	175	51.25	51.60	-175	1,671	-10.47%	大賣/鉅額交易
2020/09/08	0	0.00	101	52.89	52.80	-101	1,646	-6.13%	大賣/鉅額交易
2020/09/04	1	51.00	5	51.00	51.30	-4	1,596	-0.25%
2020/09/03	5	52.60	100	52.13	52.00	-95	1,585	-5.99%
2020/09/02	0	0.00	46	50.63	50.80	-46	1,514	-3.04%
2020/09/01	0	0.00	2	49.85	49.85	-2	1,502	-0.13%
2020/08/31	1	50.30	81.4	50.19	50.20	-80.4	1,495	-5.38%
2020/08/28	2	50.70	114	50.23	50.30	-112	1,484	-7.55%	大賣/鉅額交易
2020/08/27	1	50.70	102	51.30	50.70	-101	1,481	-6.82%	大賣/鉅額交易
2020/08/26	0	0.00	78	51.16	51.00	-78	1,457	-5.35%
2020/08/24	4	54.35	2	54.30	52.80	2	1,355	0.15%
2020/08/21	501	53.73	6	54.52	54.00	495	1,284	38.54%	大買/鉅額交易
2020/08/20	1	50.80	1	50.60	51.80	0	1,208	0.00%
2020/08/19	0	0.00	1	52.30	51.30	-1	1,169	-0.09%
2020/08/18	0	0.00	0.1	52.30	52.50	-0.1	1,146	-0.01%
2020/08/14	1	51.90	0	0.00	51.90	1	1,131	0.09%
2020/08/12	178	51.46	0	0.00	52.10	178	1,133	15.70%	大買/鉅額交易
2020/08/04	0	0.00	1	52.00	51.70	-1	1,057	-0.09%
2020/08/03	360	52.21	0	0.00	52.20	360	1,052	34.21%	大買/鉅額交易
2020/07/30	261	52.35	0	0.00	52.50	261	1,024	25.48%	大買/鉅額交易
2020/07/24	0	0.00	16	51.24	51.50	-16	966	-1.66%
2020/07/23	185	52.25	1	51.90	52.00	184	961	19.15%	大買/鉅額交易
2020/07/22	0	0.00	421	52.43	52.50	-421	948	-44.39%	大賣/鉅額交易
2020/07/21	128	51.60	310	51.69	52.40	-182	887	-20.50%	大買/大賣/鉅額交易
2020/07/20	0	0.00	150	50.44	50.40	-150	824	-18.20%	大賣/鉅額交易
2020/07/16	0	0.00	1	49.90	49.90	-1	800	-0.12%
2020/07/15	200	49.89	0	0.00	50.00	200	799	25.03%	大買/鉅額交易
2020/07/14	101	49.68	0	0.00	49.65	101	786	12.85%	大買/鉅額交易
2020/07/13	1	50.50	237	50.49	50.50	-236	763	-30.93%	大賣/鉅額交易
2020/07/10	220	49.47	27	49.63	49.50	193	733	26.30%	大買/鉅額交易
2020/07/09	0	0.00	56	49.42	49.15	-56	710	-7.88%
2020/07/08	39	49.51	136	49.57	49.50	-97	696	-13.92%	大賣/
2020/07/07	0	0.00	90	49.91	49.45	-90	680	-13.22%
2020/07/06	500	49.28	2	49.50	49.35	498	654	76.11%	大買/鉅額交易
2020/07/03	104	47.73	6	47.80	47.70	98	621	15.77%	大買/
2020/07/02	0	0.00	68	46.87	47.00	-68	613	-11.08%
2020/06/24	33	46.09	0	0.00	46.10	33	650	5.07%
2020/06/10	0	0.00	70	46.47	46.20	-70	767	-9.12%
2020/06/09	1	45.95	0	0.00	45.90	1	793	0.13%
2020/06/02	0	0.00	14	45.51	45.45	-14	824	-1.70%
2020/05/27	0	0.00	122	44.87	44.85	-122	849	-14.36%	大賣/鉅額交易
2020/05/26	0	0.00	3	45.05	45.05	-3	852	-0.35%
2020/05/25	2	44.85	59	44.74	44.95	-57	854	-6.67%
2020/05/22	0	0.00	72	45.07	44.80	-72	857	-8.40%
2020/05/21	0	0.00	104	45.63	45.65	-104	862	-12.06%	大賣/鉅額交易
2020/05/20	0	0.00	22	45.57	45.60	-22	860	-2.56%
2020/05/19	0	0.00	19	44.80	45.05	-19	857	-2.22%
2020/05/18	0	0.00	33	44.48	44.20	-33	855	-3.86%
2020/05/15	0	0.00	80	44.38	44.10	-80	857	-9.33%
2020/05/14	0	0.00	58	44.88	44.25	-58	868	-6.68%
2020/05/13	0	0.00	111	45.06	44.95	-111	877	-12.65%	大賣/鉅額交易
2020/05/12	0	0.00	25	45.50	45.10	-25	880	-2.84%
2020/05/11	2	46.00	18	46.02	45.60	-16	879	-1.82%
2020/05/08	49	46.02	0	0.00	45.60	49	878	5.58%
2020/05/07	1	45.70	16	45.54	45.70	-15	875	-1.71%
2020/05/05	12	44.94	0	0.00	45.00	12	872	1.38%
2020/04/30	14	45.45	0	0.00	45.50	14	868	1.61%
2020/04/29	100	44.94	0	0.00	44.55	100	867	11.52%
2020/04/28	78	43.53	0	0.00	44.75	78	868	8.98%
2020/04/27	9	43.27	0	0.00	43.40	9	878	1.03%
2020/04/24	22	42.60	0	0.00	42.60	22	882	2.49%
2020/04/23	110	42.43	0	0.00	42.65	110	884	12.44%	大買/鉅額交易
2020/04/22	86	41.71	0	0.00	42.30	86	881	9.75%
2020/04/21	50	42.30	0	0.00	41.90	50	891	5.61%
2020/04/20	59	42.70	0	0.00	42.50	59	892	6.61%
2020/04/17	1	43.15	0	0.00	42.85	1	884	0.11%
2020/04/14	2	41.65	2	41.85	42.10	0	864	0.00%
2020/04/13	0	0.00	0.9	41.40	41.15	-0.9	862	-0.10%
2020/04/09	3	41.00	0	0.00	41.00	3	872	0.34%
2020/04/01	0	0.00	150	40.41	40.15	-150	851	-17.61%	大賣/鉅額交易
2020/03/31	0	0.00	43	39.59	42.00	-43	838	-5.13%
2020/03/26	0	0.00	2	37.43	37.75	-2	797	-0.25%
2020/03/25	0	0.00	1	37.75	37.55	-1	794	-0.13%
2020/03/24	1	36.15	0	0.00	35.95	1	790	0.13%
2020/03/20	1	36.20	0	0.00	35.80	1	802	0.12%
2020/03/19	7	34.79	0	0.00	35.00	7	833	0.84%
2020/03/18	80	38.32	0	0.00	38.50	80	818	9.78%
2020/03/17	168	38.75	78	38.71	38.90	90	815	11.04%	大買/
2020/03/16	100	40.81	239	40.72	40.15	-139	808	-17.20%	大賣/鉅額交易
2020/03/13	1	40.20	326	40.45	42.40	-325	802	-40.52%	大賣/鉅額交易
2020/03/12	101	43.61	170	43.71	44.00	-69	771	-8.95%	大買/大賣/
2020/03/10	0	0.00	36	44.60	45.55	-36	750	-4.80%
2020/03/09	51	45.63	21	45.22	45.55	30	736	4.08%
2020/03/02	10	45.67	13	45.97	46.00	-3	726	-0.41%
2020/02/27	1	47.05	0	0.00	47.20	1	707	0.14%
2020/02/26	3	47.50	0	0.00	47.50	3	707	0.42%
2020/02/25	2	46.85	0	0.00	47.60	2	710	0.28%
2020/02/24	49	47.61	0	0.00	47.70	49	718	6.82%
2020/02/20	0	0.00	3	48.40	48.55	-3	731	-0.41%
2020/02/18	50	48.49	1	48.60	48.60	49	743	6.59%
2020/02/17	21	48.39	83	48.56	48.60	-62	742	-8.35%
2020/02/14	3	48.00	0	0.00	48.15	3	736	0.41%
2020/02/05	0	0.00	21	46.73	46.50	-21	1,087	-1.93%
2020/02/03	32	45.85	0	0.00	46.65	32	1,085	2.95%
2020/01/31	2	46.10	20	46.19	46.90	-18	1,079	-1.67%
2020/01/30	0	0.00	5	46.00	46.10	-5	1,075	-0.47%
2020/01/20	31	48.20	10	48.20	48.20	21	1,054	1.99%
2020/01/15	0	0.00	35	48.37	48.20	-35	1,054	-3.32%
2020/01/08	2	46.63	0	0.00	46.45	2	1,033	0.19%
2020/01/07	2	46.70	0	0.00	46.75	2	1,030	0.19%
2020/01/06	50	46.95	3	46.90	46.80	47	1,030	4.56%
2020/01/03	1	46.90	0	0.00	47.30	1	1,025	0.10%
2020/01/02	2	47.63	0	0.00	47.55	2	1,015	0.20%
2019/12/30	0	0.00	5	47.70	47.85	-5	1,013	-0.49%
2019/12/27	9	47.61	4	47.70	47.80	5	1,011	0.49%
2019/12/26	6	47.72	0	0.00	47.70	6	1,009	0.59%
2019/12/24	5	47.58	0	0.00	47.70	5	1,009	0.50%
2019/12/20	16	47.63	0	0.00	48.00	16	998	1.60%
2019/12/19	90	47.76	0	0.00	48.00	90	996	9.03%
2019/12/18	7	47.79	0	0.00	48.00	7	1,005	0.70%
2019/12/17	0	0.00	35	48.09	47.95	-35	1,014	-3.45%
2019/12/16	110	47.55	102	47.67	48.00	8	997	0.80%	大買/大賣/
2019/12/13	200	46.79	1	46.85	46.80	199	949	20.96%	大買/鉅額交易
2019/12/12	0	0.00	10	46.90	46.80	-10	933	-1.07%
2019/12/11	179	46.63	1	46.65	46.80	178	920	19.33%	大買/鉅額交易
2019/12/10	100	46.03	0	0.00	46.00	100	902	11.08%
2019/12/09	82	45.96	0	0.00	46.00	82	891	9.20%
2019/12/06	0	0.00	21	46.05	45.75	-21	885	-2.37%
2019/12/02	1	44.70	0	0.00	45.00	1	873	0.11%
2019/11/26	2	45.60	0	0.00	45.60	2	843	0.24%
2019/11/25	1	45.40	0	0.00	45.60	1	841	0.12%
2019/11/22	10	46.05	0	0.00	45.90	10	851	1.17%
2019/11/18	0	0.00	35	45.49	45.50	-35	854	-4.10%
2019/11/15	10	45.25	1	45.20	45.20	9	847	1.06%
2019/11/14	5	44.65	0	0.00	44.80	5	839	0.60%
2019/11/13	5	45.05	0	0.00	45.00	5	838	0.60%
2019/11/12	2	44.95	25	44.80	44.80	-23	834	-2.76%
2019/11/11	1	44.40	10	44.20	44.40	-9	823	-1.09%
2019/11/08	11	45.40	0	0.00	45.30	11	798	1.38%
2019/11/07	57	46.77	404	46.94	46.40	-347	744	-46.59%	大賣/鉅額交易
2019/10/30	0	0.00	4	42.84	42.90	-4	473	-0.85%
2019/10/28	0	0.00	1	42.75	42.85	-1	483	-0.21%
2019/10/21	0	0.00	27	42.16	42.45	-27	519	-5.20%
2019/10/07	0	0.00	20	42.35	42.50	-20	537	-3.72%
2019/09/26	46	42.87	0	0.00	43.00	46	540	8.51%
2019/09/24	3	43.55	53	43.05	43.40	-50	544	-9.19%
2019/09/23	152	43.77	1	43.20	43.50	151	539	27.98%	大買/鉅額交易
2019/09/20	171	43.28	7	43.16	43.50	164	527	31.12%	大買/鉅額交易
2019/09/17	65	42.28	0	0.00	42.35	65	516	12.59%
2019/09/06	61	42.24	4	42.20	42.25	57	554	10.27%
2019/09/02	0	0.00	3	41.65	41.75	-3	565	-0.53%
2019/08/30	10	41.25	0	0.00	41.25	10	564	1.77%
2019/08/29	2	40.95	0	0.00	41.00	2	561	0.36%
2019/08/27	5	40.95	68	40.71	41.00	-63	559	-11.25%
2019/08/23	0	0.00	5	43.90	43.95	-5	518	-0.96%
2019/08/16	0	0.00	159	43.12	43.00	-159	511	-31.06%	大賣/鉅額交易
2019/08/15	2	42.95	94	42.95	42.95	-92	506	-18.17%
2019/08/14	37	43.52	0	0.00	43.55	37	498	7.43%
2019/08/12	100	44.24	0	0.00	44.00	100	497	20.10%
2019/08/02	100	43.79	2	43.70	44.25	98	508	19.27%
2019/07/26	1	45.65	0	0.00	45.40	1	515	0.19%
2019/07/25	2	45.40	0	0.00	45.60	2	510	0.39%
2019/07/24	0	0.00	2	44.60	44.60	-2	494	-0.40%
2019/07/22	0	0.00	1	44.50	44.65	-1	483	-0.21%
2019/07/17	0	0.00	14	43.91	44.05	-14	514	-2.72%
2019/07/04	100	42.92	0	0.00	42.80	100	582	17.16%
2019/07/01	0	0.00	76	43.08	43.05	-76	593	-12.81%
2019/06/28	0	0.00	9	42.99	43.00	-9	593	-1.52%
2019/06/27	2	42.75	0	0.00	42.80	2	596	0.34%
2019/06/25	0	0.00	1	42.95	42.30	-1	601	-0.17%
2019/06/24	0	0.00	2	42.70	42.70	-2	599	-0.33%
2019/06/21	4	41.85	0	0.00	42.00	4	593	0.67%
2019/06/20	0	0.00	10	41.35	41.10	-10	590	-1.69%
2019/06/19	2	41.20	0	0.00	41.20	2	588	0.34%
2019/06/18	0	0.00	167	40.77	40.80	-167	585	-28.53%	大賣/鉅額交易
2019/06/17	1	41.00	3	41.60	41.00	-2	583	-0.34%
2019/06/14	0	0.00	145	41.67	41.55	-145	585	-24.78%	大賣/鉅額交易
2019/06/13	150	42.04	18	41.99	42.05	132	595	22.18%	大買/鉅額交易
2019/06/12	1	42.10	0	0.00	42.10	1	615	0.16%
2019/06/10	0	0.00	53	41.41	41.30	-53	650	-8.15%
2019/06/06	50	41.37	0	0.00	41.30	50	663	7.54%
2019/06/05	50	41.45	0	0.00	41.25	50	673	7.43%
2019/06/04	9	41.20	0	0.00	41.25	9	683	1.32%
2019/05/30	0	0.00	1	40.80	40.85	-1	730	-0.14%
2019/05/28	1	40.10	10	41.50	40.10	-9	745	-1.21%
2019/05/27	0	0.00	2	41.45	41.50	-2	744	-0.27%
2019/05/17	16	40.21	10	40.50	40.20	6	785	0.76%
2019/05/16	1	40.70	0	0.00	40.65	1	781	0.13%
2019/05/14	0	0.00	1	40.70	41.10	-1	793	-0.13%
2019/05/13	0	0.00	100	40.61	41.35	-100	787	-12.70%
2019/05/10	0	0.00	3	41.80	41.50	-3	781	-0.38%
2019/05/08	1	41.95	0	0.00	41.90	1	779	0.13%
2019/05/06	1	42.50	95	42.46	42.30	-94	780	-12.05%
2019/04/25	2	43.85	5	43.95	44.20	-3	775	-0.39%
2019/04/23	0	0.00	5	42.90	42.85	-5	737	-0.68%
2019/04/17	5	42.55	0	0.00	42.35	5	723	0.69%
2019/04/16	278	41.74	0	0.00	41.80	278	713	38.98%	大買/鉅額交易
2019/04/15	0	0.00	7	41.79	41.70	-7	695	-1.01%
2019/04/12	138	41.91	0	0.00	42.05	138	684	20.17%	大買/鉅額交易
2019/04/11	210	42.15	0	0.00	42.00	210	682	30.78%	大買/鉅額交易
2019/04/09	1	42.50	2	42.50	42.45	-1	687	-0.15%
2019/04/08	1	42.80	0	0.00	42.80	1	682	0.15%
2019/04/01	101	42.70	0	0.00	42.60	101	687	14.69%	大買/鉅額交易
2019/03/26	150	42.46	0	0.00	42.60	150	690	21.72%	大買/鉅額交易
2019/03/25	0	0.00	30	41.82	41.80	-30	691	-4.34%
2019/03/21	1	42.60	6	42.70	42.80	-5	692	-0.72%
2019/03/20	100	42.79	0	0.00	42.60	100	690	14.49%
2019/03/19	100	42.77	0	0.00	42.85	100	690	14.49%
2019/03/18	0	0.00	15	42.21	42.95	-15	692	-2.17%
2019/03/15	220	42.16	0	0.00	41.40	220	685	32.08%	大買/鉅額交易
2019/03/14	1	42.00	0	0.00	41.75	1	665	0.15%
2019/03/12	200	42.90	0	0.00	42.65	200	633	31.59%	大買/鉅額交易
2019/03/11	200	42.52	0	0.00	42.30	200	624	32.01%	大買/鉅額交易
2019/03/07	0	0.00	2	43.45	42.80	-2	617	-0.32%
2019/03/06	37	43.02	0	0.00	43.30	37	609	6.08%
2019/03/05	237	42.32	0	0.00	42.25	237	597	39.67%	大買/鉅額交易
2019/03/04	2	42.05	2	42.05	42.05	0	580	0.00%
2019/02/27	2	42.03	1	42.35	42.30	1	568	0.18%
2019/02/26	1	42.40	0	0.00	42.30	1	556	0.18%
2019/02/25	0	0.00	4	42.50	42.60	-4	540	-0.74%
2019/02/22	150	42.07	0	0.00	42.00	150	530	28.28%	大買/鉅額交易
2019/02/21	151	41.96	2	42.15	41.95	149	528	28.18%	大買/鉅額交易
2019/02/20	50	42.04	0	0.00	42.00	50	519	9.63%
2019/02/19	2	41.40	0	0.00	41.35	2	510	0.39%
2019/02/18	0	0.00	1	41.10	41.05	-1	513	-0.19%
2019/02/14	4	41.28	0	0.00	41.20	4	507	0.79%
2019/02/13	5	40.88	2	41.00	41.00	3	507	0.59%
2019/02/12	1	41.45	0	0.00	41.45	1	500	0.20%
2019/02/11	1	40.90	0	0.00	40.75	1	500	0.20%
2019/01/23	3	40.37	0	0.00	40.40	3	507	0.59%
2019/01/21	0	0.00	3	40.63	40.65	-3	518	-0.58%
2019/01/15	0	0.00	13	40.28	40.30	-13	558	-2.33%
2019/01/10	0	0.00	29	40.34	40.30	-29	578	-5.01%
2019/01/09	0	0.00	60	40.15	40.25	-60	585	-10.25%
2019/01/08	0	0.00	54	39.95	39.90	-54	585	-9.23%
2019/01/07	2	40.20	2	40.15	40.15	0	592	0.00%
2019/01/04	2	40.10	38	40.19	40.15	-36	601	-5.99%
2019/01/02	1	41.65	0	0.00	41.30	1	619	0.16%
2018/12/28	0	0.00	9	41.02	42.95	-9	642	-1.40%
2018/12/27	1	40.05	46	40.38	40.90	-45	632	-7.11%
2018/12/26	0	0.00	5	39.55	40.00	-5	638	-0.78%
2018/12/19	5	38.30	0	0.00	38.45	5	636	0.79%
2018/12/18	2	38.65	0	0.00	38.70	2	625	0.32%
2018/12/12	0	0.00	1	40.15	40.20	-1	611	-0.16%
2018/12/11	6	39.30	8	39.31	39.45	-2	607	-0.33%
2018/12/10	0	0.00	70	39.74	40.15	-70	602	-11.61%
2018/12/07	0	0.00	42	40.47	40.30	-42	598	-7.02%
2018/12/06	2	40.35	50	40.43	40.25	-48	601	-7.98%
2018/12/03	1	42.85	0	0.00	42.75	1	598	0.17%
2018/11/20	2	41.35	5	40.60	40.70	-3	603	-0.50%
2018/11/16	0	0.00	5	41.43	41.70	-5	629	-0.79%
2018/11/12	2	40.60	2	40.50	40.35	0	647	0.00%
2018/11/09	1	40.55	0	0.00	41.20	1	647	0.15%
2018/11/08	0	0.00	10	41.30	41.30	-10	649	-1.54%
2018/11/06	1	40.30	0	0.00	40.10	1	654	0.15%
2018/11/02	1	41.10	0	0.00	41.30	1	651	0.15%
2018/11/01	2	39.45	0	0.00	40.30	2	646	0.31%
2018/10/31	0	0.00	10	38.45	38.50	-10	641	-1.56%
2018/10/30	1	37.85	0	0.00	37.75	1	639	0.16%
2018/10/29	22	38.00	25	38.01	38.10	-3	642	-0.47%
2018/10/26	16	38.25	140	38.24	38.40	-124	641	-19.33%	大賣/鉅額交易
2018/10/25	0	0.00	121	38.90	38.65	-121	632	-19.13%	大賣/鉅額交易
2018/10/23	0	0.00	103	41.94	41.75	-103	624	-16.48%	大賣/鉅額交易
2018/10/19	1	41.70	0	0.00	42.95	1	620	0.16%
2018/10/16	1	43.10	0	0.00	43.10	1	625	0.16%
2018/10/12	0	0.00	36	43.35	43.65	-36	618	-5.82%
2018/10/11	126	43.70	0	0.00	44.00	126	616	20.45%	大買/鉅額交易
2018/10/09	55	46.14	0	0.00	47.15	55	601	9.15%
2018/10/08	125	45.83	0	0.00	46.35	125	596	20.94%	大買/鉅額交易
2018/10/05	5	47.90	0	0.00	47.70	5	565	0.88%
2018/10/04	52	48.39	55	48.12	48.30	-3	559	-0.54%
2018/09/27	40	50.23	0	0.00	50.30	40	545	7.34%
2018/09/25	12	49.96	1	50.00	50.00	11	549	2.00%
2018/09/20	0	0.00	13	50.08	50.20	-13	544	-2.39%
2018/09/18	12	50.08	0	0.00	50.30	12	548	2.19%
2018/09/14	0	0.00	89	50.14	50.40	-89	550	-16.17%
2018/09/13	0	0.00	61	50.15	50.30	-61	553	-11.03%
2018/09/10	7	50.13	0	0.00	50.30	7	559	1.25%
2018/09/07	24	50.89	0	0.00	51.10	24	563	4.26%
2018/08/31	0	0.00	2	51.90	52.30	-2	551	-0.36%
2018/08/30	0	0.00	30	51.60	51.60	-30	549	-5.45%
2018/08/28	0	0.00	1	50.80	51.00	-1	559	-0.18%
2018/08/24	2	50.20	0	0.00	50.20	2	561	0.36%
2018/08/23	1	53.20	3	53.40	53.40	-2	551	-0.36%
2018/08/22	2	53.20	1	53.30	53.30	1	541	0.18%
2018/08/21	1	53.20	0	0.00	53.20	1	537	0.19%
2018/08/03	3	53.70	0	0.00	53.70	3	514	0.58%
2018/08/02	4	53.50	2	53.40	53.50	2	510	0.39%
2018/08/01	1	52.90	100	52.93	53.10	-99	503	-19.65%
2018/07/30	2	53.60	5	53.22	53.30	-3	485	-0.62%
2018/07/27	2	53.30	0	0.00	53.40	2	493	0.41%
2018/07/26	2	53.10	0	0.00	53.40	2	487	0.41%
2018/07/25	1	53.10	45	53.06	52.80	-44	483	-9.10%
2018/07/24	20	52.45	0	0.00	52.60	20	462	4.33%
2018/07/19	1	52.70	0	0.00	52.60	1	463	0.22%
2018/07/18	1	52.20	0	0.00	52.50	1	472	0.21%
2018/07/17	15	52.43	0	0.00	52.50	15	465	3.22%
2018/07/16	90	52.54	0	0.00	52.50	90	459	19.60%
2018/07/13	11	52.49	0	0.00	52.50	11	459	2.40%
2018/07/11	0	0.00	49	52.34	52.10	-49	460	-10.64%
2018/07/10	0	0.00	2	53.00	53.00	-2	455	-0.44%
2018/07/09	19	53.46	0	0.00	53.50	19	461	4.11%
2018/07/06	170	53.04	30	53.11	53.30	140	463	30.19%	大買/鉅額交易
2018/07/04	20	53.95	0	0.00	54.10	20	465	4.30%
2018/06/28	50	54.15	0	0.00	54.10	50	509	9.82%
2018/06/25	20	53.73	0	0.00	53.80	20	506	3.95%
2018/06/20	40	53.89	0	0.00	54.10	40	507	7.88%
2018/06/15	0	0.00	2	54.60	54.40	-2	501	-0.40%
2018/06/13	2	54.50	1	54.40	54.30	1	502	0.20%
2018/06/12	2	54.70	2	54.60	54.50	0	512	0.00%
2018/06/11	0	0.00	2	54.40	54.40	-2	514	-0.39%
2018/06/07	140	54.30	0	0.00	54.20	140	524	26.71%	大買/鉅額交易
2018/06/05	18	53.73	0	0.00	53.90	18	527	3.41%
2018/05/30	34	53.80	0	0.00	54.10	34	528	6.43%
2018/05/23	18	53.80	0	0.00	53.80	18	577	3.12%
2018/05/18	0	0.00	1	54.20	54.10	-1	578	-0.17%
2018/05/16	35	53.77	4	53.58	53.70	31	593	5.22%
2018/05/14	0	0.00	1	53.80	53.90	-1	644	-0.16%
2018/05/11	3	53.70	0	0.00	53.70	3	657	0.46%
2018/05/07	0	0.00	10	52.60	53.00	-10	751	-1.33%
2018/05/04	86	52.58	0	0.00	52.80	86	756	11.37%
2018/05/02	0	0.00	12	53.28	53.50	-12	744	-1.61%
2018/04/30	0	0.00	10	53.46	53.80	-10	746	-1.34%
2018/04/25	10	54.80	0	0.00	54.50	10	759	1.32%
2018/04/24	90	55.36	0	0.00	55.90	90	760	11.83%
2018/04/23	40	56.30	0	0.00	56.50	40	761	5.25%
2018/04/18	0	0.00	10	56.50	56.60	-10	817	-1.22%
2018/04/17	60	56.39	6	55.92	56.60	54	818	6.60%
2018/04/16	0	0.00	6	56.72	56.80	-6	819	-0.73%
2018/04/11	35	56.24	0	0.00	56.20	35	815	4.29%
2018/04/10	0	0.00	9	56.47	56.40	-9	812	-1.11%
2018/04/09	30	56.00	0	0.00	56.00	30	810	3.70%
2018/04/03	25	56.18	0	0.00	56.40	25	802	3.12%
2018/04/02	2	57.50	2	57.40	56.80	0	801	0.00%
2018/03/27	0.3	55.80	0	0.00	56.10	0.3	774	0.04%
2018/03/23	10	55.80	0	0.00	56.40	10	766	1.30%
2018/03/21	0	0.00	63	56.64	56.80	-63	775	-8.12%
2018/03/16	5	56.70	0	0.00	56.80	5	764	0.65%
2018/03/14	25	57.39	0	0.00	57.40	25	752	3.32%
2018/03/13	24	57.53	0	0.00	57.60	24	747	3.21%
2018/03/08	14	56.50	0	0.00	56.90	14	756	1.85%
2018/03/05	83	56.39	33	56.48	57.00	50	763	6.55%
2018/03/02	63	57.02	0	0.00	57.00	63	752	8.37%
2018/03/01	1	57.70	3	57.47	57.40	-2	749	-0.27%
2018/02/27	0	0.00	1	56.90	56.80	-1	734	-0.14%
2018/02/23	10	55.50	0	0.00	55.40	10	719	1.39%
2018/02/09	110	53.78	1	54.50	54.50	109	705	15.45%	大買/鉅額交易
2018/02/08	156	54.60	0	0.00	54.60	156	695	22.43%	大買/鉅額交易
2018/02/07	1	54.20	0	0.00	55.00	1	696	0.14%
2018/02/06	76	52.82	11	53.78	54.20	65	691	9.40%
2018/02/02	129	55.91	0	0.00	56.00	129	664	19.42%	大買/鉅額交易
2018/02/01	2	57.20	207	57.07	55.30	-205	667	-30.70%	大賣/鉅額交易
2018/01/31	0	0.00	1	56.70	56.70	-1	638	-0.16%
2018/01/25	135	54.56	0	0.00	54.70	135	638	21.14%	大買/鉅額交易
2018/01/23	2	54.50	43	55.07	54.60	-41	640	-6.40%
2018/01/22	0	0.00	1	54.20	54.60	-1	654	-0.15%
2018/01/19	13	53.50	0	0.00	53.90	13	680	1.91%
2018/01/15	44	54.49	4	54.35	54.20	40	837	4.78%
2018/01/10	0	0.00	2	52.30	52.50	-2	835	-0.24%
2018/01/08	0	0.00	3	52.20	52.60	-3	861	-0.35%
2018/01/04	0	0.00	1	52.90	52.60	-1	898	-0.11%