華固 (2548)-永豐金券商分點個股進出

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

華固

(2548)

可現股當沖

股價
159.0
漲跌
▼1.0
漲幅
-0.63%
成交量
7,624張
產業
上市營建類股
532人加入追蹤

立即追蹤
本地時間:14:30

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

華固 (2548)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
2024/04/25	99.3	164.09	108.4	164.13	159.00	-9.1	2,119	-0.43%	大賣/
2024/04/24	47.2	161.77	118.1	160.18	160.00	-70.8	2,000	-3.54%	大賣/
2024/04/23	247.2	158.52	141.9	157.27	161.00	105.3	1,912	5.51%	大買/大賣/鉅額交易
2024/04/22	659.7	155.58	277.2	154.63	161.00	382.4	1,727	22.13%	大買/大賣/鉅額交易
2024/04/19	459	149.14	116.8	149.01	149.50	342.2	1,499	22.81%	大買/大賣/鉅額交易
2024/04/18	181.8	147.23	217.3	146.17	149.00	-35.5	1,358	-2.61%	大買/大賣/
2024/04/17	675.3	134.31	23	134.61	135.50	652.3	1,244	52.44%	大買/鉅額交易
2024/04/16	20.9	129.19	33.5	129.47	129.50	-12.6	1,206	-1.04%
2024/04/15	68.3	134.35	6.2	134.40	133.00	62	1,163	5.33%
2024/04/12	43.2	135.41	4.1	135.10	134.50	39.2	1,149	3.41%
2024/04/11	8.3	134.79	28	134.74	135.50	-19.7	1,137	-1.73%
2024/04/10	498.2	135.90	18.1	135.41	136.00	480.2	1,112	43.17%	大買/鉅額交易
2024/04/09	12.1	132.58	40.8	133.05	133.50	-28.7	1,074	-2.67%
2024/04/08	14.7	129.24	17.4	129.74	130.50	-2.7	1,046	-0.26%
2024/04/03	3.7	126.06	3.3	126.48	126.00	0.4	1,017	0.04%
2024/04/02	14.1	126.64	7	126.43	127.00	7.1	1,009	0.70%
2024/04/01	7.4	125.52	3	126.50	127.50	4.4	994	0.44%
2024/03/29	12.2	124.75	16.1	124.44	124.00	-3.9	967	-0.40%
2024/03/28	39.4	125.70	10.2	126.17	125.50	29.2	942	3.10%
2024/03/27	11.4	124.41	10.7	123.40	126.00	0.7	912	0.08%
2024/03/26	8.1	119.30	1.7	119.73	120.00	6.4	858	0.75%
2024/03/25	12	119.83	11.1	120.23	119.50	0.9	835	0.11%
2024/03/22	7.9	116.47	14.1	116.32	116.50	-6.2	794	-0.78%
2024/03/21	49.8	117.88	87.2	117.77	118.50	-37.4	743	-5.03%
2024/03/20	34.2	108.13	4	107.88	108.00	30.2	646	4.67%
2024/03/19	10.1	108.25	3.1	108.47	107.50	7	638	1.10%
2024/03/18	3	107.83	6.7	108.00	107.50	-3.7	635	-0.58%
2024/03/15	7.3	106.64	15.5	106.45	106.50	-8.1	621	-1.31%
2024/03/14	8	106.44	10	106.05	106.50	-2	548	-0.36%
2024/03/13	5.2	105.89	7.4	105.12	106.00	-2.2	538	-0.42%
2024/03/12	5.2	102.67	12.5	102.72	103.50	-7.3	522	-1.40%
2024/03/11	19	100.79	2	100.51	101.00	17	500	3.40%
2024/03/08	145.1	101.80	5	101.98	102.00	140.1	479	29.22%	大買/鉅額交易
2024/03/07	11.1	101.73	1.2	101.81	101.50	9.9	463	2.13%
2024/03/06	7.1	101.86	1.1	101.95	102.00	6	458	1.31%
2024/03/05	35	99.87	10	100.53	101.00	25	448	5.58%
2024/03/04	10.4	99.21	5.6	99.17	99.20	4.8	422	1.12%
2024/03/01	4.8	99.40	24.1	99.41	99.30	-19.4	415	-4.67%
2024/02/29	24.3	98.79	12.4	99.04	98.80	11.9	396	3.01%
2024/02/27	0.1	96.00	0	0.00	95.70	0.1	342	0.01%
2024/02/26	1.1	95.84	2.1	95.81	95.70	-1	336	-0.28%
2024/02/23	1.3	95.65	11	95.71	95.70	-9.7	333	-2.90%
2024/02/22	3.2	95.84	1.1	95.81	95.70	2.2	330	0.66%
2024/02/21	1.1	95.54	30.2	95.10	95.70	-29	327	-8.85%
2024/02/20	1.3	95.70	0.2	95.90	95.50	1.1	321	0.34%
2024/02/19	0	96.00	1	96.00	95.60	-1	322	-0.31%
2024/02/16	0	95.60	0.3	95.52	95.40	-0.3	330	-0.08%
2024/02/15	28.5	95.20	4.9	95.38	95.40	23.6	329	7.16%
2024/02/05	1	95.30	5	95.10	95.30	-4	326	-1.22%
2024/02/02	3.2	95.22	0	95.40	95.10	3.2	326	0.98%
2024/02/01	4	95.25	2.1	95.22	95.10	1.9	328	0.58%
2024/01/31	0	0.00	1.1	95.31	95.10	-1.1	338	-0.32%
2024/01/30	5.1	95.56	13	95.45	95.30	-7.9	337	-2.35%
2024/01/29	0.2	96.10	30	95.61	95.60	-29.8	336	-8.84%
2024/01/26	0.1	95.54	1.2	95.52	95.70	-1.1	337	-0.33%
2024/01/25	3.1	95.50	1	95.40	95.20	2.1	339	0.60%
2024/01/24	10.1	95.60	0	0.00	95.50	10.1	341	2.94%
2024/01/23	57	95.80	0	0.00	95.50	57	344	16.57%
2024/01/22	5.1	95.60	1.7	95.67	95.50	3.4	344	1.00%
2024/01/19	1.4	95.64	0.5	95.60	95.60	0.9	347	0.26%
2024/01/18	9.9	95.80	5	95.50	95.60	4.9	347	1.41%
2024/01/17	2.2	95.02	2.3	95.18	95.00	-0.1	342	-0.03%
2024/01/16	2.8	95.39	3	95.60	95.20	-0.2	332	-0.07%
2024/01/15	0.1	95.77	9	95.87	95.80	-9	334	-2.68%
2024/01/12	3	95.34	6.8	95.35	95.40	-3.7	335	-1.12%
2024/01/11	2.1	95.41	23.9	95.36	95.50	-21.7	335	-6.48%
2024/01/10	27.9	95.28	6.3	95.67	95.90	21.6	333	6.48%
2024/01/09	5.3	95.87	1.7	96.05	95.60	3.6	329	1.10%
2024/01/08	0.1	96.35	0	0.00	96.60	0.1	331	0.03%
2024/01/05	1.1	96.62	1.1	96.61	96.60	0	333	0.01%
2024/01/04	60.2	96.57	4	96.55	96.60	56.1	334	16.80%
2024/01/03	1	96.30	0	96.80	96.60	1	335	0.30%
2024/01/02	0.6	96.30	1	96.00	96.50	-0.4	336	-0.13%
2023/12/29	0.2	96.30	4	96.18	96.30	-3.8	335	-1.14%
2023/12/28	0.2	95.92	0	0.00	96.30	0.2	336	0.06%
2023/12/27	5.2	95.99	0	96.40	95.90	5.2	335	1.54%
2023/12/26	7	96.30	1.3	95.89	96.30	5.7	334	1.70%
2023/12/25	1	96.10	1	96.00	96.10	0	335	0.00%
2023/12/22	1	96.20	2.7	95.96	96.10	-1.7	336	-0.49%
2023/12/21	4.2	95.69	1.1	95.73	96.00	3	338	0.90%
2023/12/20	1.1	96.00	0.1	96.10	96.00	1	339	0.29%
2023/12/19	2.3	96.01	0	96.00	96.10	2.3	338	0.68%
2023/12/18	5.3	96.21	0.1	96.32	96.20	5.3	336	1.57%
2023/12/15	2.1	96.49	0	96.40	96.60	2.1	332	0.63%
2023/12/14	2.2	96.63	2	96.70	96.80	0.2	326	0.06%
2023/12/13	10	96.67	1.8	96.77	96.70	8.2	325	2.53%
2023/12/12	116.6	96.95	3.1	96.97	97.00	113.6	322	35.23%	大買/鉅額交易
2023/12/11	214.7	96.72	3	96.40	96.80	211.7	319	66.36%	大買/鉅額交易
2023/12/08	4.3	95.96	3.1	96.00	96.30	1.2	313	0.39%
2023/12/07	2	95.65	7.1	95.85	95.80	-5.1	309	-1.63%
2023/12/06	1.4	94.73	0	0.00	94.90	1.4	297	0.46%
2023/12/05	2.4	94.51	2.2	94.56	95.00	0.2	297	0.07%
2023/12/04	1.1	94.62	0.2	94.94	94.90	0.9	299	0.30%
2023/12/01	1	94.50	0	0.00	94.80	1	300	0.34%
2023/11/30	9.1	94.39	0	94.60	94.50	9.1	298	3.04%
2023/11/29	0.1	94.30	14	94.59	94.70	-14	300	-4.65%
2023/11/28	1.1	94.40	0.1	94.50	94.60	1	298	0.33%
2023/11/27	2	94.30	0	0.00	94.40	2	301	0.67%
2023/11/24	2.1	94.31	0	0.00	94.50	2.1	301	0.68%
2023/11/22	0.1	94.57	0.2	94.77	94.80	-0.1	307	-0.03%
2023/11/21	0.1	94.38	1.2	94.43	94.60	-1.1	307	-0.37%
2023/11/20	0.1	93.94	0	0.00	94.10	0.1	307	0.02%
2023/11/17	0	0.00	0	94.20	94.10	0	314	0.00%
2023/11/16	8	94.76	5	95.00	94.10	3	324	0.93%
2023/11/15	10	93.86	6	94.35	94.50	4	329	1.22%
2023/11/14	2	93.60	8	93.40	93.60	-6	328	-1.82%
2023/11/13	1.5	93.49	1	93.40	93.50	0.5	342	0.16%
2023/11/10	0.1	93.15	8	93.35	93.20	-7.9	371	-2.12%
2023/11/09	9.4	93.70	6	93.40	93.80	3.4	376	0.89%
2023/11/08	4.3	93.28	11.7	93.08	93.40	-7.3	383	-1.92%
2023/11/07	0.1	92.20	8.3	92.25	92.30	-8.2	376	-2.18%
2023/11/06	8.3	92.05	2.1	92.05	92.10	6.2	385	1.60%
2023/11/03	1	91.80	3	91.83	92.00	-2	393	-0.51%
2023/11/02	0.1	91.54	9	91.52	91.90	-8.9	402	-2.20%
2023/11/01	0.1	91.70	5	91.40	91.60	-4.9	407	-1.20%
2023/10/31	0.1	91.57	2	91.60	91.60	-1.9	412	-0.46%
2023/10/30	28	91.60	6.5	91.38	91.60	21.5	420	5.12%
2023/10/27	0.1	90.98	3	90.90	91.10	-2.9	419	-0.70%
2023/10/26	1	90.60	0	0.00	90.60	1	424	0.24%
2023/10/25	1	90.80	0	0.00	90.60	1	426	0.23%
2023/10/24	1.6	90.50	0	0.00	90.40	1.6	430	0.37%
2023/10/23	13	90.36	6	90.20	90.40	7	432	1.62%
2023/10/20	0.1	90.50	9	90.50	90.60	-8.9	428	-2.07%
2023/10/19	2.1	91.05	4	90.88	90.90	-1.9	427	-0.44%
2023/10/18	5	91.20	0	0.00	91.60	5	428	1.17%
2023/10/17	8.1	91.94	9	91.88	91.50	-0.9	427	-0.20%
2023/10/16	0.1	91.70	1	91.60	91.70	-0.9	425	-0.21%
2023/10/13	1	91.00	1	90.90	91.10	0	423	0.00%
2023/10/12	7	90.39	3	90.17	90.50	4	423	0.95%
2023/10/11	2	89.95	1	90.00	89.90	1	422	0.24%
2023/10/06	1	90.00	0	90.12	89.90	1	420	0.23%
2023/10/05	2	89.70	0.2	90.00	89.90	1.8	424	0.42%
2023/10/04	2.5	89.76	0	0.00	89.90	2.5	422	0.60%
2023/10/03	1.1	89.74	0	0.00	89.80	1.1	423	0.26%
2023/10/02	4	89.88	5.6	89.94	90.10	-1.6	433	-0.36%
2023/09/28	6	89.93	23.1	89.94	89.80	-17.1	446	-3.84%
2023/09/27	1	89.71	20.3	89.75	89.90	-19.2	449	-4.28%
2023/09/26	0	90.20	2.1	89.92	90.00	-2.1	457	-0.45%
2023/09/25	6	90.00	2	89.90	89.80	4	459	0.88%
2023/09/22	7	89.86	0.1	90.20	90.10	6.9	463	1.48%
2023/09/21	1.1	90.00	2	89.95	90.00	-0.9	472	-0.19%
2023/09/20	16	89.96	0	90.20	90.10	16	487	3.29%
2023/09/19	0.1	90.40	0	0.00	90.30	0.1	488	0.01%
2023/09/18	2	89.95	0	0.00	90.30	2	495	0.41%
2023/09/15	9	89.90	0	90.20	90.20	9	500	1.80%
2023/09/14	0	0.00	1	90.00	89.80	-1	502	-0.20%
2023/09/13	2	90.00	2	89.90	90.00	0	506	0.00%
2023/09/12	10	89.86	12	89.80	89.80	-2	515	-0.39%
2023/09/11	2	89.85	0	0.00	90.00	2	517	0.39%
2023/09/08	1	89.80	0.1	90.00	89.80	0.9	527	0.17%
2023/09/07	0	90.40	0	0.00	90.10	0	530	0.00%
2023/09/06	1.2	89.83	0	0.00	89.70	1.2	531	0.22%
2023/09/05	4.1	89.67	2.7	89.90	90.00	1.4	539	0.27%
2023/09/04	3.2	89.99	0	0.00	89.90	3.2	543	0.59%
2023/09/01	2.2	89.54	0.7	89.97	89.50	1.5	550	0.26%
2023/08/31	0.1	89.56	61	89.23	89.50	-60.9	569	-10.69%
2023/08/30	8.3	89.40	1	89.60	89.20	7.3	574	1.27%
2023/08/28	0	89.70	0	0.00	89.50	0	577	0.01%
2023/08/25	2	89.30	0	0.00	89.50	2	585	0.34%
2023/08/24	0.2	89.30	2	89.20	89.30	-1.8	604	-0.30%
2023/08/23	3.1	88.84	0	0.00	88.70	3.1	632	0.48%
2023/08/22	7.3	88.79	2.5	88.88	89.00	4.8	656	0.74%
2023/08/21	6.4	89.17	1	89.00	89.30	5.4	756	0.71%
2023/08/18	0.6	89.44	6.1	89.23	89.40	-5.5	792	-0.70%
2023/08/17	6.4	89.13	9	89.19	89.10	-2.6	808	-0.32%
2023/08/16	20.6	89.45	2	89.90	89.30	18.6	814	2.28%
2023/08/15	6	90.43	0	0.00	90.20	6	801	0.75%
2023/08/14	4.1	90.11	0	0.00	90.20	4.1	808	0.50%
2023/08/11	18.1	90.60	156	90.48	90.70	-137.9	813	-16.95%	大賣/鉅額交易
2023/08/10	4	90.50	252	90.52	90.40	-248	829	-29.90%	大賣/鉅額交易
2023/08/09	0	91.00	3	91.03	90.90	-3	827	-0.36%
2023/08/08	3	91.87	2.2	91.90	91.80	0.8	833	0.10%
2023/08/07	1.2	91.43	8.5	91.51	91.60	-7.3	836	-0.88%
2023/08/04	2	90.70	0	0.00	90.70	2	839	0.24%
2023/08/02	62.1	91.20	0	91.00	90.70	62.1	853	7.27%
2023/08/01	12	90.52	2.1	90.51	90.50	9.9	858	1.16%
2023/07/31	71	90.45	3.3	90.43	90.60	67.7	888	7.63%
2023/07/28	0.1	90.50	0.1	90.50	90.30	0	899	0.00%
2023/07/27	0.2	90.50	8	90.25	90.20	-7.8	905	-0.86%
2023/07/26	0	90.40	7.5	90.18	90.20	-7.5	910	-0.82%
2023/07/25	1	90.10	0.1	90.40	90.10	1	911	0.11%
2023/07/24	6	90.00	1	90.10	90.00	5	916	0.55%
2023/07/21	0.1	90.40	1	90.40	90.20	-0.9	918	-0.10%
2023/07/20	0	0.00	0	90.60	90.30	0	936	0.00%
2023/07/19	8	90.30	12	90.23	90.30	-4	936	-0.43%
2023/07/18	1	90.20	3.2	90.28	90.40	-2.2	938	-0.23%
2023/07/17	1.2	90.30	4	90.38	90.50	-2.8	936	-0.30%
2023/07/14	0	0.00	3	90.20	90.20	-3	934	-0.32%
2023/07/13	0	0.00	3.1	90.10	90.10	-3.1	935	-0.33%
2023/07/12	2	90.00	0	0.00	90.10	2	939	0.21%
2023/07/11	1.1	90.02	15	90.01	90.30	-13.9	937	-1.49%
2023/07/10	2.1	90.01	6	90.02	90.00	-3.9	943	-0.41%
2023/07/07	6.6	89.64	7.1	89.99	90.30	-0.5	948	-0.05%
2023/07/06	14	90.02	0	0.00	90.10	14	951	1.47%
2023/07/05	1.2	90.42	1	90.40	90.40	0.2	942	0.02%
2023/07/04	1.1	90.03	1.4	90.29	90.20	-0.3	938	-0.03%
2023/07/03	1.6	90.21	28	90.19	90.20	-26.4	937	-2.81%
2023/06/30	1	90.20	2	90.50	90.20	-1	933	-0.11%
2023/06/29	3	90.60	0	0.00	90.40	3	931	0.32%
2023/06/28	3.2	90.33	3.2	90.67	90.90	0.1	927	0.01%
2023/06/27	1	90.30	0	0.00	90.40	1	918	0.11%
2023/06/26	1.3	90.27	5	90.36	90.60	-3.8	924	-0.41%
2023/06/21	26.2	90.42	20.1	90.35	90.60	6.1	925	0.66%
2023/06/20	13.9	90.74	3	90.60	90.60	10.9	933	1.16%
2023/06/19	4.6	91.05	0.5	91.52	91.10	4	935	0.43%
2023/06/16	2.3	91.17	6.2	91.41	91.00	-3.9	937	-0.42%
2023/06/15	3.1	91.28	4	91.25	91.30	-0.9	928	-0.10%
2023/06/14	10	91.35	65	91.24	91.20	-55	951	-5.78%
2023/06/13	14	91.86	0.6	91.98	92.00	13.5	951	1.41%
2023/06/12	5.3	91.51	1.1	91.31	91.40	4.2	951	0.44%
2023/06/09	4	91.30	32	91.25	91.20	-28	951	-2.94%
2023/06/08	1.5	91.77	0.6	92.21	91.60	0.8	950	0.09%
2023/06/07	16.1	92.83	6	92.50	92.20	10	949	1.06%
2023/06/06	17.4	92.15	2	91.81	92.50	15.4	944	1.63%
2023/06/05	12	90.92	7	90.60	91.20	5	934	0.54%
2023/06/02	12.2	90.46	21	90.57	90.60	-8.8	931	-0.95%
2023/06/01	3.1	90.27	4.1	90.36	90.50	-1.1	930	-0.12%
2023/05/31	2.1	90.19	40	89.55	90.10	-37.9	934	-4.06%
2023/05/30	4.6	89.64	40	89.55	89.70	-35.4	931	-3.80%
2023/05/29	16.7	89.81	0	0.00	90.00	16.7	915	1.82%
2023/05/26	25.1	90.63	103.1	90.10	90.20	-78	893	-8.74%	大賣/
2023/05/25	27.5	90.38	585.2	90.25	91.20	-557.7	865	-64.42%	大賣/鉅額交易
2023/05/24	13.1	96.90	1.3	97.26	97.50	11.8	754	1.56%
2023/05/23	123.1	97.27	0	0.00	97.20	123.1	711	17.30%	大買/鉅額交易
2023/05/22	6	97.27	0	0.00	97.40	6	686	0.87%
2023/05/19	5.1	97.00	5.3	96.90	96.90	-0.2	663	-0.04%
2023/05/18	15.4	96.72	11.2	96.84	96.70	4.2	647	0.65%
2023/05/17	42	96.63	7	96.29	97.00	35	635	5.51%
2023/05/16	30.2	96.30	33	96.10	96.30	-2.8	619	-0.46%
2023/05/15	11	96.84	2	97.20	96.70	9	602	1.49%
2023/05/12	1	96.60	6	96.92	97.10	-5	595	-0.84%
2023/05/11	0	0.00	7	96.63	97.00	-7	582	-1.20%
2023/05/10	11	96.42	1	96.50	96.40	10	572	1.75%
2023/05/09	2	96.70	6	96.72	96.50	-4	566	-0.71%
2023/05/08	4.2	96.82	13.1	96.58	96.80	-8.9	548	-1.61%
2023/05/05	21.1	96.56	17	96.45	96.60	4.1	538	0.76%
2023/05/04	0.1	95.27	103	95.25	95.30	-102.9	512	-20.07%	大賣/鉅額交易
2023/05/03	61	94.81	0	95.00	94.80	61	498	12.23%
2023/05/02	70	94.70	5	94.70	94.70	65	493	13.16%
2023/04/28	3	94.40	0	0.00	94.70	3	498	0.60%
2023/04/27	55	94.78	2	94.60	94.80	53	496	10.67%
2023/04/26	44	93.96	0.2	94.50	94.50	43.8	491	8.92%
2023/04/25	101.5	94.49	1	94.50	94.30	100.5	488	20.55%	大買/
2023/04/24	4	92.80	0	0.00	93.40	4	470	0.85%
2023/04/21	2	93.45	0	0.00	93.40	2	472	0.42%
2023/04/20	0	0.00	6	93.80	93.80	-6	470	-1.27%
2023/04/19	14	93.69	0	0.00	93.70	14	472	2.96%
2023/04/18	13	93.62	6	93.60	93.90	7	472	1.48%
2023/04/17	1.3	94.24	0	0.00	93.80	1.3	470	0.27%
2023/04/14	1.1	94.10	5	93.90	93.90	-4	464	-0.85%
2023/04/13	3	94.30	0	94.20	94.00	3	462	0.65%
2023/04/12	0	94.20	6	94.30	94.30	-6	454	-1.32%
2023/04/11	13	94.01	9	94.08	94.00	4	446	0.89%
2023/04/10	2.1	93.40	0	0.00	93.40	2.1	433	0.49%
2023/04/07	1	93.30	0	0.00	93.10	1	435	0.23%
2023/04/06	25	93.20	94.1	93.00	93.20	-69.1	434	-15.91%
2023/03/31	1.1	93.11	0	0.00	93.00	1.1	427	0.26%
2023/03/29	0	93.20	0	0.00	93.30	0	424	0.00%
2023/03/28	0.1	93.30	241.1	93.09	93.20	-241	420	-57.36%	大賣/鉅額交易
2023/03/27	0	0.00	5	93.24	93.30	-5	413	-1.22%
2023/03/24	0	0.00	5	92.58	92.80	-5	406	-1.23%
2023/03/23	18	92.24	11	92.15	92.20	7	401	1.74%
2023/03/22	0	0.00	12.1	92.13	92.10	-12.1	391	-3.09%
2023/03/21	0	0.00	11	91.42	92.00	-11	384	-2.86%
2023/03/20	10.1	90.60	1	90.30	90.60	9.1	375	2.42%
2023/03/17	1	89.90	69	89.94	90.70	-68	373	-18.21%
2023/03/16	1	90.00	0	90.46	89.90	1	348	0.28%
2023/03/15	3	90.33	20	90.30	90.30	-17	337	-5.03%
2023/03/14	0	90.40	0.6	90.30	90.40	-0.6	335	-0.17%
2023/03/13	7.1	89.61	0	0.00	90.50	7.1	333	2.14%
2023/03/10	31.6	90.12	0	0.00	90.30	31.6	325	9.69%
2023/03/09	1.1	90.33	0	0.00	90.30	1.1	323	0.35%
2023/03/08	5.1	90.42	0	0.00	90.60	5.1	318	1.59%
2023/03/07	3.1	90.98	34	90.91	90.90	-30.9	309	-10.00%
2023/03/06	3.1	90.81	126	91.02	91.50	-123	303	-40.56%	大賣/鉅額交易
2023/03/03	1.4	91.11	45	90.99	91.50	-43.6	299	-14.55%
2023/03/02	39.1	91.16	12	90.90	91.60	27.1	298	9.09%
2023/03/01	1.1	91.64	0	0.00	91.50	1.1	295	0.38%
2023/02/24	1	90.50	1	92.30	92.30	0	290	0.00%
2023/02/23	1.1	91.11	0	0.00	91.10	1.1	285	0.39%
2023/02/22	3	90.33	0	0.00	91.10	3	283	1.06%
2023/02/21	24.1	90.53	5	90.52	91.10	19.1	286	6.65%
2023/02/20	4.1	90.25	2.5	90.40	90.40	1.6	288	0.57%
2023/02/17	2.1	90.06	2	90.20	90.30	0	292	0.02%
2023/02/16	2	90.10	14	90.09	90.20	-12	295	-4.07%
2023/02/15	0.1	90.50	0	0.00	90.40	0.1	299	0.02%
2023/02/14	0	90.40	0	0.00	90.50	0	310	0.00%
2023/02/13	1	89.61	8	90.06	90.40	-7	318	-2.19%
2023/02/10	3	89.40	0	0.00	90.20	3	320	0.94%
2023/02/09	1.1	89.65	5	89.94	89.60	-3.9	321	-1.22%
2023/02/08	5.1	90.24	0	0.00	90.40	5.1	320	1.58%
2023/02/07	3.1	89.91	0.6	89.90	90.20	2.6	321	0.80%
2023/02/06	0.1	89.70	7	89.46	89.80	-6.9	323	-2.14%
2023/02/03	3.1	88.67	0	0.00	89.10	3.1	323	0.94%
2023/02/02	5	88.50	1	88.60	88.90	4	321	1.24%
2023/02/01	3.3	89.01	1	89.10	88.50	2.3	318	0.71%
2023/01/31	0.1	89.56	3	89.13	89.00	-2.9	317	-0.92%
2023/01/30	5.1	88.99	17.1	89.20	89.10	-12.1	316	-3.81%
2023/01/17	4.6	88.53	0	89.20	88.80	4.5	312	1.44%
2023/01/16	1.2	88.32	0	0.00	88.30	1.2	315	0.36%
2023/01/13	1	88.21	0	0.00	88.20	1	316	0.33%
2023/01/12	0.1	88.50	0	0.00	88.50	0.1	321	0.02%
2023/01/11	1.2	88.44	0	0.00	88.20	1.2	326	0.37%
2023/01/10	2.2	88.92	4	88.70	88.60	-1.8	327	-0.54%
2023/01/09	11.3	88.90	0	0.00	89.00	11.3	333	3.38%
2023/01/06	0.1	88.90	0	0.00	88.50	0.1	334	0.03%
2023/01/05	2	88.55	2	88.50	88.50	0	340	0.00%
2023/01/04	3.1	88.11	0	0.00	88.20	3.1	343	0.90%
2023/01/03	1	88.20	60	88.18	88.30	-59	348	-16.94%
2022/12/30	0	89.00	0	0.00	89.00	0	348	0.00%
2022/12/29	0	0.00	0.2	89.10	88.90	-0.2	349	-0.07%
2022/12/28	0	0.00	13	88.79	89.00	-13	351	-3.70%
2022/12/27	2	89.25	1	89.20	89.20	1	352	0.29%
2022/12/26	0	0.00	54	87.91	88.00	-54	348	-15.47%
2022/12/23	1	88.00	0	0.00	88.00	1	351	0.28%
2022/12/22	0	0.00	1	88.30	88.30	-1	356	-0.28%
2022/12/21	0	0.00	2.1	88.20	88.30	-2.1	360	-0.57%
2022/12/20	3	87.83	1	88.00	88.00	2	366	0.55%
2022/12/19	0	0.00	1	87.70	87.80	-1	379	-0.26%
2022/12/16	0	0.00	2.3	87.54	87.80	-2.3	381	-0.61%
2022/12/15	3.1	87.60	2.1	87.52	87.70	1	382	0.27%
2022/12/14	4.1	87.85	0	0.00	87.60	4.1	379	1.07%
2022/12/13	0.1	88.40	0	0.00	87.60	0.1	377	0.03%
2022/12/09	0.2	88.40	0	0.00	88.30	0.2	380	0.06%
2022/12/08	0	88.00	2	88.10	87.90	-2	384	-0.52%
2022/12/07	2.1	88.05	2	88.10	88.20	0.1	385	0.02%
2022/12/06	1	88.30	0	0.00	87.70	1	385	0.26%
2022/12/05	0	0.00	1	88.90	88.70	-1	384	-0.26%
2022/12/02	0.1	89.00	3.2	89.03	88.90	-3.1	383	-0.81%
2022/12/01	2	89.05	7.2	89.21	89.20	-5.2	384	-1.35%
2022/11/30	0	0.00	44	88.84	89.10	-44	381	-11.54%
2022/11/29	2	88.30	0	0.00	88.90	2	379	0.53%
2022/11/28	1.3	88.07	8	87.51	88.60	-6.7	379	-1.76%
2022/11/25	1	88.00	5.8	88.20	88.00	-4.8	383	-1.26%
2022/11/24	2	88.20	2	88.10	88.10	0	386	0.00%
2022/11/23	0.1	87.80	3	86.80	87.20	-2.9	382	-0.76%
2022/11/22	2.1	86.43	2	86.40	86.30	0.1	382	0.04%
2022/11/21	6.1	86.40	2	86.40	86.10	4.1	383	1.07%
2022/11/18	1	86.00	1	86.10	86.10	0	385	0.00%
2022/11/17	0.2	86.43	4	86.00	86.00	-3.9	384	-1.00%
2022/11/16	2.1	86.46	2	86.40	86.10	0.1	385	0.02%
2022/11/15	1.1	86.25	2	86.60	86.50	-0.9	385	-0.24%
2022/11/14	0.3	87.40	0	0.00	87.10	0.3	389	0.08%
2022/11/11	8.1	86.23	0	0.00	86.20	8.1	390	2.06%
2022/11/10	6.2	85.59	0	0.00	85.50	6.2	392	1.57%
2022/11/09	3.2	86.25	0	0.00	86.20	3.2	394	0.81%
2022/11/08	2	86.50	2	86.30	86.60	0	395	0.00%
2022/11/07	1.1	86.13	2	85.90	86.30	-0.9	397	-0.23%
2022/11/04	0.5	86.20	0	0.00	85.70	0.5	401	0.12%
2022/11/03	0.1	85.70	7.1	85.85	86.10	-7	406	-1.72%
2022/11/02	2.1	85.50	2	85.30	85.50	0.1	404	0.02%
2022/10/31	1.2	85.98	0	0.00	86.10	1.2	402	0.30%
2022/10/28	0	0.00	70	85.63	85.50	-70	406	-17.20%
2022/10/27	4.2	85.72	1	85.80	86.10	3.2	407	0.79%
2022/10/26	3	85.40	122.1	85.31	85.40	-119	406	-29.25%	大賣/鉅額交易
2022/10/25	17.7	85.75	6	85.20	85.30	11.7	404	2.90%
2022/10/24	2	86.10	5	86.42	86.20	-3	396	-0.76%
2022/10/21	1	86.00	0	0.00	85.80	1	393	0.25%
2022/10/20	4.1	86.16	116	86.06	86.10	-111.9	395	-28.29%	大賣/鉅額交易
2022/10/19	4.2	87.38	30	87.23	87.70	-25.8	388	-6.64%
2022/10/18	1.1	86.71	51	86.58	87.20	-50	385	-12.97%
2022/10/17	2	86.05	0	0.00	86.40	2	381	0.52%
2022/10/14	2	86.75	2	86.80	86.50	0	376	0.00%
2022/10/13	0.1	86.40	0	0.00	86.10	0.1	377	0.03%
2022/10/12	2	87.90	4	87.65	88.10	-2	372	-0.54%
2022/10/11	3.1	87.71	112	87.75	87.70	-108.9	372	-29.20%	大賣/鉅額交易
2022/10/07	0.1	89.30	3	89.13	88.80	-2.9	373	-0.78%
2022/10/06	0	0.00	0	89.50	89.30	0	374	-0.01%
2022/10/05	0	0.00	0.2	89.90	89.60	-0.2	377	-0.04%
2022/10/04	3	89.63	51	89.15	89.70	-48	386	-12.42%
2022/10/03	0	0.00	0.2	90.50	89.60	-0.2	386	-0.05%
2022/09/30	0	0.00	1.1	90.45	90.50	-1.1	392	-0.28%
2022/09/29	1	89.60	20	89.71	89.60	-19	397	-4.78%
2022/09/28	0.1	89.51	0	0.00	89.30	0.1	400	0.03%
2022/09/27	2.1	89.94	9	89.53	90.00	-6.9	401	-1.72%
2022/09/26	2.8	90.14	29	89.98	89.40	-26.2	401	-6.52%
2022/09/23	0.1	92.40	0.5	92.46	92.60	-0.5	396	-0.12%
2022/09/22	1.1	92.49	11.6	92.49	92.80	-10.5	399	-2.62%
2022/09/20	1.2	92.41	0	0.00	92.50	1.2	406	0.28%
2022/09/19	0	92.67	0	0.00	92.50	0	418	0.01%
2022/09/16	0	0.00	1.1	92.63	92.50	-1.1	427	-0.25%
2022/09/15	0	0.00	1	92.80	92.60	-1	437	-0.23%
2022/09/14	4	92.00	2.8	92.24	92.00	1.2	468	0.25%
2022/09/13	0	0.00	0.3	92.60	92.60	-0.3	503	-0.05%
2022/09/12	1	92.30	2.1	92.11	92.10	-1.1	522	-0.21%
2022/09/08	0.1	92.60	0	0.00	92.50	0.1	536	0.01%
2022/09/07	1	92.10	0.1	91.96	92.40	0.9	551	0.16%
2022/09/05	1	92.10	0	0.00	92.10	1	563	0.18%
2022/09/02	1.2	92.55	1	92.98	93.00	0.1	568	0.03%
2022/09/01	14	92.80	5	92.54	93.00	9	571	1.57%
2022/08/31	0	0.00	1.4	93.05	92.90	-1.4	569	-0.24%
2022/08/30	4	92.17	1.1	92.04	92.00	2.9	570	0.51%
2022/08/29	7	91.53	6.2	91.65	92.20	0.9	581	0.15%
2022/08/25	3	92.03	100	92.22	92.90	-97	582	-16.66%
2022/08/24	0	92.20	0	0.00	92.00	0	588	0.00%
2022/08/23	1	92.51	1	92.51	92.20	0	589	0.00%
2022/08/22	5	93.60	5	93.46	93.70	0	590	0.01%
2022/08/19	0	0.00	2.3	92.82	93.50	-2.3	590	-0.39%
2022/08/18	36.1	92.69	4.1	92.40	92.90	32	585	5.46%
2022/08/17	9.2	92.49	2.1	92.65	92.50	7.1	584	1.22%
2022/08/16	2	92.30	0.2	92.50	92.40	1.8	578	0.31%
2022/08/15	16	91.73	154	91.44	91.50	-138	568	-24.26%	大賣/鉅額交易
2022/08/12	1	90.50	4	90.55	90.80	-3	566	-0.53%
2022/08/11	8	90.73	4	90.68	90.60	4	574	0.70%
2022/08/10	32.3	90.35	105	89.56	90.10	-72.7	575	-12.64%	大賣/
2022/08/09	3	89.00	5	89.00	89.40	-2	581	-0.34%
2022/08/08	9	88.60	93	88.49	88.60	-84	589	-14.26%
2022/08/05	0.1	89.10	11.1	88.77	88.80	-11	597	-1.83%
2022/08/04	1.1	88.55	124	88.67	88.80	-122.9	607	-20.24%	大賣/鉅額交易
2022/08/03	3.3	87.90	9	87.90	88.00	-5.7	604	-0.95%
2022/08/02	0.1	88.36	6.4	88.15	88.60	-6.3	611	-1.03%
2022/08/01	1	89.10	72	89.10	88.90	-71	613	-11.58%
2022/07/29	0	0.00	1	89.02	89.60	-1	616	-0.17%
2022/07/28	2	89.30	7	89.27	89.00	-5	619	-0.81%
2022/07/27	7.5	89.08	2.2	88.51	89.50	5.3	619	0.86%
2022/07/26	0	0.00	2	88.70	88.20	-2	617	-0.32%
2022/07/25	1	88.50	1	88.40	88.50	0	621	0.00%
2022/07/22	20	87.08	0	0.00	87.30	20	625	3.20%
2022/07/21	17	87.21	1	86.90	87.30	16	641	2.50%
2022/07/20	3	87.00	4	86.58	86.40	-1	643	-0.16%
2022/07/19	12	86.63	1	86.60	86.70	11	646	1.71%
2022/07/18	6.2	86.55	105	86.13	86.60	-98.9	644	-15.33%	大賣/
2022/07/15	1	86.01	1	85.60	86.00	0	642	0.01%
2022/07/14	2	85.50	0	0.00	85.60	2	637	0.31%
2022/07/13	0	0.00	101	85.41	85.50	-101	637	-15.83%	大賣/鉅額交易
2022/07/12	2.1	84.94	0	0.00	84.90	2.1	640	0.33%
2022/07/11	2	85.80	2	85.80	85.90	0	641	0.00%
2022/07/08	36	86.41	36	86.29	85.90	0	662	0.00%
2022/07/07	72	86.22	218	86.14	86.20	-146	658	-22.18%	大賣/鉅額交易
2022/07/06	2.3	86.62	49.3	86.60	86.50	-47	654	-7.19%
2022/07/05	2.9	87.14	81.1	86.81	87.20	-78.2	652	-12.00%
2022/07/04	3	87.23	132.1	87.12	87.20	-129.1	651	-19.82%	大賣/鉅額交易
2022/07/01	9.6	87.47	31	87.07	87.10	-21.4	650	-3.30%
2022/06/30	3.1	88.61	13.2	88.76	88.80	-10	643	-1.56%
2022/06/29	6	89.58	135	89.57	89.80	-129	639	-20.18%	大賣/鉅額交易
2022/06/28	4.3	89.42	36	89.47	89.30	-31.8	637	-4.98%
2022/06/27	6.1	89.32	4	89.65	89.70	2	636	0.32%
2022/06/24	12	87.29	4	87.75	88.20	8	623	1.29%
2022/06/23	15.2	85.46	110	85.73	85.40	-94.8	615	-15.41%	大賣/
2022/06/22	8	86.14	387	86.12	86.20	-379	603	-62.84%	大賣/鉅額交易
2022/06/21	0.5	93.49	10	93.30	93.60	-9.5	570	-1.66%
2022/06/20	5.3	92.58	0	0.00	92.40	5.3	537	0.99%
2022/06/17	4	93.00	0	0.00	93.00	4	525	0.76%
2022/06/16	3	93.57	6	93.10	93.20	-3	516	-0.58%
2022/06/15	0.1	93.50	4	93.10	93.00	-4	575	-0.69%
2022/06/14	2	93.40	0	0.00	93.70	2	574	0.35%
2022/06/13	2	93.80	7.3	93.80	93.80	-5.3	575	-0.91%
2022/06/10	14	95.15	1	95.00	94.70	13	575	2.26%
2022/06/09	31	95.37	0.2	95.40	95.10	30.8	579	5.32%
2022/06/08	4.1	95.60	2	95.60	95.60	2.1	581	0.36%
2022/06/07	1	95.70	0	0.00	95.70	1	579	0.17%
2022/06/02	0	0.00	1	95.00	94.70	-1	574	-0.17%
2022/06/01	1	94.60	0	0.00	95.20	1	582	0.17%
2022/05/31	3.1	94.10	2	93.90	94.40	1.1	574	0.19%
2022/05/30	4.2	93.43	2	93.10	94.40	2.2	573	0.38%
2022/05/27	52	93.97	5.4	93.22	93.00	46.6	567	8.21%
2022/05/26	53	94.00	0	0.00	94.00	53	567	9.33%
2022/05/25	88	93.96	0	0.00	94.00	88	569	15.45%
2022/05/24	12	94.03	1	94.40	94.00	11	575	1.91%
2022/05/23	0	94.40	0	0.00	94.50	0	575	0.00%
2022/05/20	1.1	94.59	0	0.00	94.50	1.1	575	0.19%
2022/05/19	4.3	93.62	4	93.35	94.40	0.3	571	0.05%
2022/05/18	6	92.60	2	92.70	93.50	4	562	0.71%
2022/05/17	12	92.40	10	92.30	92.50	2	564	0.35%
2022/05/16	2	91.30	2	90.80	91.50	0	554	0.00%
2022/05/13	0	0.00	0.2	91.50	91.60	-0.2	547	-0.03%
2022/05/12	2.1	91.42	0.7	91.98	91.10	1.4	543	0.26%
2022/05/11	0	0.00	2.6	91.86	91.80	-2.6	536	-0.48%
2022/05/10	8	91.49	0	0.00	91.70	8	536	1.49%
2022/05/09	0	0.00	0.1	91.90	91.70	-0.1	540	-0.02%
2022/05/06	0	0.00	2	91.70	91.50	-2	538	-0.37%
2022/05/04	32	91.77	2.2	91.72	91.80	29.8	540	5.52%
2022/05/03	4	91.83	4	91.50	91.80	0	540	0.00%
2022/04/29	1	92.01	0.8	92.10	92.20	0.2	540	0.04%
2022/04/28	4	91.53	0	0.00	91.50	4	536	0.75%
2022/04/27	2	91.20	70	91.10	91.00	-68	531	-12.80%
2022/04/26	6	91.07	0.2	91.20	91.40	5.8	516	1.12%
2022/04/25	1.1	90.70	3	90.63	90.70	-1.9	511	-0.37%
2022/04/22	1	91.40	1	91.50	91.30	0	506	0.00%
2022/04/21	5.1	91.72	1	91.81	91.70	4.1	508	0.80%
2022/04/20	0.1	92.30	0	0.00	91.80	0.1	506	0.02%
2022/04/19	0	0.00	4	92.13	92.30	-4	504	-0.79%
2022/04/18	4.1	92.50	12	92.78	92.10	-7.9	502	-1.57%
2022/04/15	0	0.00	39	92.00	92.90	-39	496	-7.87%
2022/04/14	1.3	91.12	48	91.10	91.30	-46.7	485	-9.61%
2022/04/13	2	90.10	45	90.19	90.30	-43	461	-9.31%
2022/04/12	3	90.03	20	90.10	90.00	-17	460	-3.69%
2022/04/11	0	90.26	63	90.25	90.30	-63	458	-13.73%
2022/04/08	0	90.40	50	90.30	90.70	-50	454	-11.02%
2022/04/07	0	0.00	71	90.44	90.30	-71	448	-15.84%
2022/04/06	0	0.00	41	90.20	90.40	-41	447	-9.15%
2022/04/01	0	0.00	5.2	90.50	90.40	-5.2	444	-1.16%
2022/03/31	5	90.30	33	90.39	90.20	-28	444	-6.30%
2022/03/30	0	0.00	50	90.53	90.80	-50	441	-11.32%
2022/03/29	2	90.55	36	90.46	90.40	-34	441	-7.70%
2022/03/23	1.4	90.29	2	90.50	90.30	-0.6	444	-0.14%
2022/03/22	0.1	90.30	0	0.00	89.90	0.1	441	0.03%
2022/03/18	2	90.00	0	0.00	89.70	2	431	0.46%
2022/03/17	2	90.85	2	91.00	90.90	0	357	0.00%
2022/03/16	2	90.80	2	91.10	90.80	0	347	0.00%
2022/03/15	0.1	91.00	0.2	90.68	90.40	-0.1	346	-0.04%
2022/03/14	4.5	90.68	7	90.81	90.60	-2.5	342	-0.73%
2022/03/11	2	91.50	0	91.40	90.70	2	333	0.60%
2022/03/10	0.2	91.60	1	91.60	91.40	-0.8	331	-0.23%
2022/03/09	6	90.50	0	0.00	90.60	6	328	1.83%
2022/03/08	2	89.90	0	0.00	89.80	2	327	0.61%
2022/03/07	4.2	90.35	5.6	90.54	90.70	-1.4	322	-0.44%
2022/03/04	2	91.00	3.2	91.20	91.20	-1.2	316	-0.39%
2022/03/03	1	91.30	0	0.00	91.20	1	316	0.32%
2022/03/02	4	91.40	1.2	91.31	91.20	2.8	316	0.87%
2022/03/01	1.8	91.58	0.3	91.99	91.30	1.5	317	0.46%
2022/02/25	0.1	91.20	0.1	91.36	90.90	0	317	0.01%
2022/02/24	0.3	92.19	0	0.00	91.60	0.3	313	0.09%
2022/02/23	0.1	92.37	0	0.00	92.30	0.1	305	0.04%
2022/02/22	0	0.00	1.2	92.37	92.20	-1.2	305	-0.39%
2022/02/21	6	92.33	1	92.00	92.70	5	308	1.62%
2022/02/18	3	92.80	10	92.75	92.80	-7	307	-2.28%
2022/02/17	6	92.38	26	92.30	92.60	-20	319	-6.25%
2022/02/16	3	91.67	0	0.00	91.80	3	313	0.96%
2022/02/10	0	0.00	1	90.20	90.40	-1	345	-0.29%
2022/02/09	2	90.40	0	0.00	90.30	2	343	0.58%
2022/02/08	1	90.90	0	0.00	91.00	1	331	0.30%
2022/02/07	0.1	90.94	0	0.00	91.10	0.1	329	0.02%
2022/01/26	1	91.00	0	0.00	91.00	1	323	0.31%
2022/01/24	22	90.99	1	90.60	91.00	21	321	6.53%
2022/01/21	0	0.00	2	90.55	90.60	-2	328	-0.61%
2022/01/20	2	90.80	2	90.70	90.60	0	329	0.00%
2022/01/19	1	90.40	0	0.00	90.50	1	331	0.30%
2022/01/18	3	90.00	0	0.00	90.20	3	339	0.88%
2022/01/14	0	90.60	0	0.00	90.40	0	339	0.00%
2022/01/13	1	90.50	0	0.00	90.70	1	364	0.27%
2022/01/12	0	90.70	0	0.00	90.90	0	369	0.00%
2022/01/11	0	0.00	3	90.67	90.60	-3	375	-0.80%
2022/01/07	2	90.85	1	90.60	90.70	1	379	0.26%
2022/01/06	0.1	91.31	1	90.90	91.00	-0.9	379	-0.23%
2022/01/03	1	90.62	0	0.00	90.70	1	387	0.26%
2021/12/30	1	91.30	0	0.00	91.40	1	399	0.25%
2021/12/29	1	90.71	36	90.80	91.10	-35	402	-8.70%
2021/12/27	2	91.10	0	0.00	91.00	2	403	0.50%
2021/12/24	0	91.20	0	0.00	91.00	0	410	0.00%
2021/12/21	0	91.60	0	0.00	91.50	0	417	0.00%
2021/12/20	0	0.00	2	91.75	91.70	-2	416	-0.48%
2021/12/17	0	0.00	2	92.40	92.40	-2	416	-0.48%
2021/12/16	2	92.00	0	0.00	92.00	2	415	0.48%
2021/12/14	2	92.80	0	0.00	92.10	2	422	0.47%
2021/12/13	0	0.00	1.5	92.88	92.90	-1.5	423	-0.34%
2021/12/10	0.1	92.60	0	0.00	92.60	0.1	427	0.02%
2021/12/08	0	0.00	0	92.90	93.10	0	454	0.00%
2021/12/02	0.1	92.00	1	91.70	91.70	-1	465	-0.20%
2021/11/30	2.1	92.26	2	92.25	91.70	0.1	472	0.01%
2021/11/29	30.1	92.78	3	91.60	92.70	27.1	487	5.55%
2021/11/26	0	0.00	2	92.85	93.00	-2	511	-0.39%
2021/11/23	0.1	92.40	3	92.17	92.50	-2.9	534	-0.54%
2021/11/22	0	0.00	7	92.86	92.90	-7	535	-1.31%
2021/11/18	0.1	93.20	0	0.00	94.20	0.1	540	0.02%
2021/11/17	0	0.00	2	94.29	93.80	-2	538	-0.38%
2021/11/16	4	94.30	0	0.00	94.40	4	543	0.74%
2021/11/15	5.6	93.76	0	0.00	93.20	5.6	542	1.02%
2021/11/11	8.2	92.77	0	0.00	93.20	8.2	539	1.52%
2021/11/10	0	0.00	1	91.40	92.40	-1	524	-0.19%
2021/11/09	3	90.40	0	0.00	90.10	3	508	0.59%
2021/11/05	0.2	90.10	0	0.00	90.00	0.2	500	0.03%
2021/11/04	0.2	90.40	0	0.00	90.10	0.2	500	0.03%
2021/11/01	1	90.70	2	90.40	90.40	-1	506	-0.20%
2021/10/29	1	90.60	3	90.67	91.00	-2	509	-0.39%
2021/10/26	2	90.80	7	90.80	91.20	-5	506	-0.99%
2021/10/25	2	89.60	0	0.00	89.90	2	504	0.40%
2021/10/22	0	0.00	2	90.00	90.10	-2	511	-0.39%
2021/10/21	2	88.25	2	90.50	90.50	0	512	0.00%
2021/10/20	1	88.10	17	88.21	89.20	-16	494	-3.24%
2021/10/19	0	0.00	2	89.20	89.20	-2	491	-0.41%
2021/10/18	0	0.00	3	88.30	88.30	-3	496	-0.60%
2021/10/15	1	89.20	0	0.00	89.00	1	500	0.20%
2021/10/12	21	89.99	0	0.00	89.90	21	501	4.19%
2021/10/08	3	90.30	0	0.00	90.30	3	497	0.60%
2021/10/07	1	90.10	0	0.00	90.10	1	501	0.20%
2021/10/06	30	88.82	0	0.00	88.80	30	493	6.08%
2021/10/04	0.2	88.24	15	87.50	87.80	-14.8	493	-3.00%
2021/10/01	0.2	88.77	0	0.00	87.70	0.2	492	0.04%
2021/09/30	0.1	88.89	0	0.00	89.20	0.1	488	0.02%
2021/09/29	2.1	89.22	0	0.00	89.00	2.1	489	0.43%
2021/09/28	0.2	89.10	0	0.00	90.00	0.2	488	0.04%
2021/09/27	0.6	89.66	2	88.90	89.20	-1.4	487	-0.29%
2021/09/24	0.1	90.10	2	89.20	89.20	-1.9	494	-0.38%
2021/09/23	0.3	89.03	0	0.00	89.70	0.3	498	0.06%
2021/09/22	21	89.70	0	0.00	88.90	21	502	4.18%
2021/09/15	3.1	91.00	0	0.00	91.00	3.1	508	0.60%
2021/09/14	0	0.00	6.2	91.01	91.40	-6.2	508	-1.22%
2021/09/13	0	0.00	3	90.00	90.00	-3	496	-0.60%
2021/09/10	0	88.90	2	88.90	88.90	-2	495	-0.40%
2021/09/09	0	0.00	2	88.50	88.50	-2	499	-0.40%
2021/09/08	0	0.00	2	88.40	88.40	-2	501	-0.40%
2021/09/07	3	87.60	2	87.70	87.70	1	502	0.20%
2021/09/06	57	88.28	2	88.40	87.50	55	516	10.66%
2021/09/03	2	89.40	2	88.80	89.40	0	518	0.00%
2021/09/02	4	90.45	9.6	89.61	90.20	-5.6	522	-1.08%
2021/09/01	5	89.40	2	89.80	89.30	3	541	0.55%
2021/08/31	104	88.03	4.1	88.07	88.00	99.9	553	18.05%	大買/
2021/08/30	0	0.00	2	86.60	86.60	-2	566	-0.35%
2021/08/27	0	0.00	2	85.50	85.50	-2	572	-0.35%
2021/08/26	9	85.68	2	85.40	85.40	7	583	1.20%
2021/08/23	2	85.40	1	85.20	85.40	1	602	0.17%
2021/08/20	2	85.00	0	0.00	85.00	2	604	0.33%
2021/08/19	2	85.10	0	0.00	85.10	2	608	0.33%
2021/08/18	2.1	84.62	2	84.75	85.00	0.1	602	0.02%
2021/08/17	103	84.81	0	0.00	84.90	103	601	17.12%	大買/鉅額交易
2021/08/16	0.1	84.80	0	0.00	84.40	0.1	599	0.02%
2021/08/11	0.1	85.00	49	84.59	84.70	-48.9	611	-8.00%
2021/08/10	0.1	85.10	49	84.56	84.50	-48.9	617	-7.92%
2021/08/09	0	0.00	49	84.78	84.80	-49	634	-7.72%
2021/08/06	2.1	84.83	49	84.77	85.00	-46.9	646	-7.25%
2021/08/05	0	0.00	27	84.93	84.90	-27	656	-4.11%
2021/08/03	4	84.85	0	0.00	84.80	4	688	0.58%
2021/08/02	1	84.90	0	0.00	85.10	1	693	0.14%
2021/07/30	0	0.00	3	85.00	85.00	-3	697	-0.43%
2021/07/29	0.1	85.00	0	0.00	84.30	0.1	705	0.01%
2021/07/14	6	84.42	0	0.00	84.40	6	758	0.79%
2021/07/13	0	0.00	1	84.80	85.00	-1	759	-0.13%
2021/07/08	0.3	85.13	0	0.00	85.00	0.3	766	0.04%
2021/06/29	1	84.70	0	0.00	84.80	1	775	0.13%
2021/06/28	1	85.00	0	0.00	85.10	1	775	0.13%
2021/06/22	2	85.10	0	0.00	84.90	2	780	0.26%
2021/06/15	1	86.20	0	0.00	86.00	1	845	0.12%
2021/06/11	1.7	86.61	0	86.90	86.40	1.7	844	0.20%
2021/06/09	6	85.90	3	86.87	86.80	3	863	0.35%
2021/06/07	1	92.81	2	92.90	93.00	-1	890	-0.11%
2021/06/03	1	93.50	0	0.00	93.40	1	885	0.11%
2021/06/01	0	0.00	2	93.50	93.60	-2	882	-0.23%
2021/05/28	7	93.31	0	0.00	93.30	7	889	0.79%
2021/05/27	2	93.20	0	0.00	92.50	2	888	0.22%
2021/05/26	0	92.50	0	0.00	93.30	0	888	0.00%
2021/05/25	7	91.29	0	0.00	91.40	7	884	0.79%
2021/05/24	3	91.30	0	0.00	91.30	3	890	0.34%
2021/05/21	2	90.70	0	0.00	90.50	2	902	0.22%
2021/05/20	0	0.00	100	90.66	90.60	-100	905	-11.04%
2021/05/19	6	91.10	0	0.00	91.10	6	904	0.66%
2021/05/17	29	90.46	0	90.00	90.10	29	911	3.18%
2021/05/14	4	92.45	5	92.00	92.50	-1	898	-0.11%
2021/05/13	7	89.39	4	90.18	89.90	3	893	0.34%
2021/05/12	21	91.58	0	0.00	90.00	21	885	2.37%
2021/05/11	7	94.24	2.3	93.67	93.20	4.7	863	0.54%
2021/05/10	5	94.68	0	0.00	94.60	5	856	0.58%
2021/05/07	5	93.80	0	0.00	93.70	5	863	0.58%
2021/05/06	5	93.40	0	0.00	93.20	5	865	0.58%
2021/05/05	5	93.22	0	0.00	93.50	5	858	0.58%
2021/05/04	25	94.30	8	94.06	93.50	17	858	1.98%
2021/05/03	50	94.85	0	0.00	94.80	50	850	5.88%
2021/04/29	51	94.73	0	0.00	94.80	51	848	6.01%
2021/04/28	52	94.75	0	0.00	94.60	52	850	6.11%
2021/04/27	122	95.24	0	0.00	95.20	122	859	14.19%	大買/鉅額交易
2021/04/26	3	94.57	0	0.00	94.60	3	867	0.35%
2021/04/23	10	94.55	0	0.00	94.50	10	871	1.15%
2021/04/22	4	95.18	4	95.10	94.20	0	875	0.00%
2021/04/21	16.1	95.28	3	95.20	95.70	13.1	860	1.52%
2021/04/20	3	93.60	0	0.00	93.70	3	846	0.35%
2021/04/19	4	93.50	0	0.00	93.70	4	849	0.47%
2021/04/16	3	92.93	0	0.00	92.90	3	850	0.35%
2021/04/15	2	92.90	0	0.00	92.50	2	860	0.23%
2021/04/14	4	93.08	1	92.30	92.60	3	861	0.35%
2021/04/13	3	93.53	1	93.50	93.00	2	857	0.23%
2021/04/12	3	93.53	0	0.00	93.30	3	852	0.35%
2021/04/09	4	93.38	0	0.00	93.40	4	853	0.47%
2021/04/08	2	93.65	0	0.00	93.60	2	851	0.23%
2021/04/07	2	93.00	0	0.00	93.00	2	846	0.24%
2021/04/06	4	93.00	0	0.00	92.90	4	845	0.47%
2021/04/01	4	92.95	0	0.00	93.00	4	842	0.47%
2021/03/31	2	92.95	0	0.00	93.20	2	835	0.24%
2021/03/30	2	92.65	0	0.00	92.80	2	833	0.24%
2021/03/22	4	92.60	0	0.00	93.10	4	814	0.49%
2021/03/19	0	0.00	1	92.20	93.70	-1	805	-0.12%
2021/03/16	0	0.00	1	92.90	93.80	-1	731	-0.14%
2021/03/15	0	0.00	7	92.70	92.80	-7	747	-0.94%
2021/03/12	1	93.20	41	92.97	94.00	-40	750	-5.33%
2021/03/11	41	93.71	12	93.30	94.10	29	717	4.04%
2021/03/09	2	89.70	1	90.20	89.90	1	657	0.15%
2021/03/05	0	0.00	88	89.50	89.60	-88	626	-14.04%
2021/03/04	0	0.00	2	89.10	89.30	-2	618	-0.32%
2021/03/03	8	89.14	0	0.00	89.20	8	609	1.31%
2021/02/26	1	88.00	0	0.00	88.00	1	593	0.17%
2021/02/25	0	0.00	5	88.40	88.80	-5	588	-0.85%
2021/02/22	5	87.34	0	0.00	87.70	5	565	0.88%
2021/02/19	5	86.50	2	86.30	86.70	3	563	0.53%
2021/02/04	5.1	86.01	5	85.90	85.90	0.1	551	0.01%
2021/02/02	7	86.34	2	86.00	86.20	5	554	0.90%
2021/01/29	0.1	86.80	0	0.00	86.20	0.1	551	0.01%
2021/01/26	0.1	87.25	0	0.00	86.70	0.1	529	0.02%
2021/01/19	1	87.80	0	0.00	87.50	1	511	0.20%
2021/01/15	0	0.00	52	87.45	88.00	-52	495	-10.49%
2021/01/13	32	87.50	5	87.66	87.90	27	523	5.16%
2021/01/11	0	0.00	85.3	87.85	88.20	-85.3	513	-16.59%
2021/01/08	3.3	88.44	0	0.00	88.50	3.3	510	0.64%
2021/01/06	0.1	87.80	50	87.70	87.90	-50	506	-9.86%
2021/01/04	0	0.00	30	87.63	87.90	-30	516	-5.81%
2020/12/31	0	0.00	40	87.81	87.80	-40	519	-7.70%
2020/12/30	0	0.00	2	88.05	88.00	-2	521	-0.38%
2020/12/29	1	88.00	31	87.73	88.00	-30	522	-5.75%
2020/12/25	30.1	87.80	37	87.74	87.80	-6.9	523	-1.32%
2020/12/24	2.1	87.59	1	87.60	87.60	1.1	522	0.21%
2020/12/10	0	0.00	7	86.20	87.20	-7	558	-1.25%
2020/12/09	10	86.90	0	0.00	86.60	10	554	1.80%
2020/12/08	29	87.11	0	0.00	87.10	29	527	5.50%
2020/12/01	0	0.00	1	88.30	88.80	-1	527	-0.19%
2020/11/27	27	88.98	0	0.00	89.10	27	551	4.90%
2020/11/25	33	89.00	0	0.00	88.90	33	568	5.80%
2020/11/24	50	88.98	0	0.00	89.10	50	584	8.55%
2020/11/23	82	88.66	3	88.63	88.70	79	615	12.85%
2020/11/20	83	88.13	0	0.00	87.80	83	615	13.49%
2020/11/19	113	88.70	0	0.00	88.30	113	619	18.24%	大買/鉅額交易
2020/11/18	83	88.85	0	0.00	88.70	83	626	13.25%
2020/11/17	105	88.84	0	0.00	88.90	105	634	16.56%	大買/鉅額交易
2020/11/16	80	88.59	1	88.50	88.60	79	653	12.09%
2020/11/13	103	88.08	0	0.00	87.90	103	669	15.40%	大買/鉅額交易
2020/11/12	113	88.12	0.4	87.92	88.10	112.6	677	16.62%	大買/鉅額交易
2020/11/09	80	87.27	0	0.00	87.30	80	709	11.28%
2020/11/05	65	86.93	0	0.00	86.90	65	739	8.79%
2020/11/03	55	86.32	0	0.00	86.10	55	759	7.24%
2020/11/02	60	86.47	29	86.50	86.20	31	785	3.95%
2020/10/30	55	86.57	0	0.00	86.60	55	791	6.95%
2020/10/27	2	88.00	0	0.00	88.00	2	793	0.25%
2020/10/22	2	86.90	0	0.00	86.90	2	806	0.25%
2020/10/20	1	86.50	2	86.50	86.70	-1	786	-0.13%
2020/10/19	35	86.06	0	0.00	86.40	35	787	4.44%
2020/10/16	2	85.30	0	0.00	85.30	2	790	0.25%
2020/10/14	0	0.00	1	85.80	86.20	-1	796	-0.13%
2020/10/13	2	85.00	0	0.00	85.00	2	796	0.25%
2020/10/12	3	85.63	0	0.00	85.60	3	798	0.38%
2020/10/08	5	86.26	0	0.00	86.30	5	795	0.63%
2020/10/06	2	86.00	0	0.00	86.00	2	803	0.25%
2020/10/05	2	85.80	0	0.00	85.80	2	821	0.24%
2020/09/30	0	86.60	0	0.00	86.20	0	844	0.00%
2020/09/29	4	86.60	0	0.00	86.60	4	873	0.46%
2020/09/28	0	0.00	30	86.13	86.20	-30	897	-3.34%
2020/09/25	2	85.80	4	85.80	85.80	-2	913	-0.22%
2020/09/23	0	0.00	5.9	87.10	86.10	-5.9	927	-0.63%
2020/09/22	5	88.00	8	87.71	87.50	-3	923	-0.32%
2020/09/21	8	88.20	1	88.20	88.20	7	928	0.75%
2020/09/18	4	88.20	0	0.00	88.20	4	956	0.42%
2020/09/17	2	88.20	0	0.00	88.20	2	964	0.21%
2020/09/16	6	88.50	10	88.10	88.10	-4	974	-0.41%
2020/09/11	0	0.00	8	88.83	88.40	-8	1,068	-0.75%
2020/09/09	0	0.00	1	89.20	89.40	-1	1,093	-0.09%
2020/09/07	2	90.80	1	90.30	90.10	1	1,134	0.09%
2020/09/04	0	0.00	2	89.60	90.50	-2	1,185	-0.17%
2020/09/03	0	0.00	1	90.10	90.50	-1	1,277	-0.08%
2020/09/02	0	0.00	2	90.05	90.00	-2	1,337	-0.15%
2020/09/01	0	0.00	18	89.52	89.90	-18	1,384	-1.30%
2020/08/31	1	89.90	21	89.84	89.60	-20	1,418	-1.41%
2020/08/28	2	89.95	4	90.10	90.00	-2	1,431	-0.14%
2020/08/27	264	89.26	3	89.37	89.80	261	1,444	18.06%	大買/鉅額交易
2020/08/26	7	88.70	1	88.30	88.20	6	1,439	0.42%
2020/08/25	1	88.60	1	88.40	88.40	0	1,462	0.00%
2020/08/24	1	88.80	2	88.75	88.80	-1	1,485	-0.07%
2020/08/21	0	0.00	3	88.63	88.70	-3	1,503	-0.20%
2020/08/20	11	87.42	4	87.43	86.90	7	1,529	0.46%
2020/08/19	1	89.20	1	89.70	89.20	0	1,513	0.00%
2020/08/18	1	88.80	1	88.70	88.90	0	1,508	0.00%
2020/08/17	3	89.57	0	0.00	89.60	3	1,517	0.20%
2020/08/14	1	87.30	25	87.76	87.90	-24	1,501	-1.60%
2020/08/13	1	87.00	16	87.14	87.40	-15	1,486	-1.01%
2020/08/12	2	87.00	14	87.16	87.00	-12	1,493	-0.80%
2020/08/11	157	87.10	32	86.50	87.20	125	1,480	8.44%	大買/鉅額交易
2020/08/10	2	86.00	66	86.18	86.20	-64	1,469	-4.35%
2020/08/07	1	86.00	33	86.46	86.00	-32	1,469	-2.18%
2020/08/06	8	86.13	10	86.37	86.50	-2	1,461	-0.14%
2020/08/05	1	84.70	0	0.00	84.70	1	1,440	0.07%
2020/08/03	0	0.00	4	84.40	84.30	-4	1,448	-0.28%
2020/07/30	5	85.20	0	0.00	85.20	5	1,446	0.35%
2020/07/29	9	84.72	0	0.00	84.50	9	1,451	0.62%
2020/07/23	1	85.00	0	0.00	85.40	1	1,475	0.07%
2020/07/22	1	85.00	0	0.00	85.00	1	1,480	0.07%
2020/07/20	1	84.40	0	0.00	84.40	1	1,468	0.07%
2020/07/16	1	85.80	0	0.00	85.50	1	1,478	0.07%
2020/07/15	8	84.30	2	84.90	85.00	6	1,479	0.41%
2020/07/14	1	84.50	0	0.00	84.30	1	1,489	0.07%
2020/07/10	1	84.80	0	0.00	84.50	1	1,498	0.07%
2020/07/09	3	85.23	0	0.00	85.20	3	1,489	0.20%
2020/07/08	1	86.00	0	0.00	86.10	1	1,473	0.07%
2020/07/07	2	87.10	3	87.57	87.40	-1	1,448	-0.07%
2020/07/06	4	86.83	1	86.80	86.80	3	1,436	0.21%
2020/07/03	6	86.23	2	86.20	86.40	4	1,433	0.28%
2020/07/02	10	85.41	3	84.60	85.20	7	1,441	0.49%
2020/07/01	1	84.50	0	0.00	84.40	1	1,442	0.07%
2020/06/30	1	84.50	0	0.00	84.20	1	1,437	0.07%
2020/06/29	4	84.75	0	0.00	84.10	4	1,436	0.28%
2020/06/24	3	85.77	0	0.00	85.70	3	1,413	0.21%
2020/06/23	1	86.50	0	0.00	86.20	1	1,411	0.07%
2020/06/22	1	86.30	0	0.00	86.40	1	1,415	0.07%
2020/06/19	5	85.80	0	0.00	85.70	5	1,434	0.35%
2020/06/17	3	86.53	0	0.00	86.60	3	1,374	0.22%
2020/06/16	1	85.90	0	0.00	86.20	1	1,393	0.07%
2020/06/15	1	86.40	80	86.00	85.30	-79	1,436	-5.50%
2020/06/12	0	0.00	2	86.70	87.00	-2	1,467	-0.14%
2020/06/11	8	88.95	5	89.10	87.70	3	1,460	0.21%
2020/06/10	6	91.13	1	90.40	90.40	5	1,431	0.35%
2020/06/09	0	0.00	1	98.30	98.50	-1	1,389	-0.07%
2020/06/08	3	98.87	4	99.00	98.90	-1	1,371	-0.07%
2020/06/05	2	97.75	11	97.88	98.10	-9	1,310	-0.69%
2020/06/04	1	97.80	4	97.40	97.70	-3	1,285	-0.23%
2020/06/03	0	0.00	1	97.80	97.60	-1	1,273	-0.08%
2020/06/02	0	0.00	2	97.65	97.60	-2	1,251	-0.16%
2020/06/01	0	0.00	1	96.40	96.60	-1	1,234	-0.08%
2020/05/29	25	95.06	2	95.80	94.90	23	1,217	1.89%
2020/05/28	1	95.50	0	0.00	95.70	1	1,195	0.08%
2020/05/27	2	94.35	1	95.10	95.10	1	1,194	0.08%
2020/05/26	56	93.00	0	0.00	93.20	56	1,162	4.82%
2020/05/25	0	0.00	3	93.00	93.00	-3	1,156	-0.26%
2020/05/22	0	0.00	3	92.30	91.80	-3	1,153	-0.26%
2020/05/20	0	0.00	3	90.30	90.50	-3	1,153	-0.26%
2020/05/19	3	90.70	0	0.00	90.50	3	1,156	0.26%
2020/05/15	14	90.89	1	90.40	90.40	13	1,146	1.13%
2020/05/14	11	91.50	1	91.30	91.00	10	1,138	0.88%
2020/05/13	13	91.50	0	0.00	91.50	13	1,134	1.15%
2020/05/12	21	91.12	1	91.40	91.50	20	1,133	1.76%
2020/05/11	12	91.23	2	91.40	91.20	10	1,131	0.88%
2020/05/08	22	91.12	0	0.00	91.20	22	1,124	1.96%
2020/05/06	11	90.85	0	0.00	90.50	11	1,123	0.98%
2020/05/04	3	91.40	0	0.00	91.30	3	1,123	0.27%
2020/04/30	0	0.00	4	90.85	91.30	-4	1,112	-0.36%
2020/04/29	1	89.40	0	0.00	89.70	1	1,110	0.09%
2020/04/27	0	0.00	1	88.60	88.50	-1	1,132	-0.09%
2020/04/24	2	87.60	0	0.00	87.90	2	1,127	0.18%
2020/04/23	0	0.00	1	87.70	87.60	-1	1,141	-0.09%
2020/04/22	83	87.16	1	88.10	87.60	82	1,153	7.11%
2020/04/21	1	87.50	1	87.70	87.40	0	1,151	0.00%
2020/04/20	1	88.90	3	88.70	88.80	-2	1,143	-0.17%
2020/04/17	63	87.47	0	0.00	87.80	63	1,143	5.51%
2020/04/16	2	87.20	1	88.20	87.30	1	1,131	0.09%
2020/04/15	2	86.90	0	0.00	87.10	2	1,128	0.18%
2020/04/14	0	0.00	1	85.10	85.80	-1	1,127	-0.09%
2020/04/13	8	84.00	0.3	84.70	84.70	7.7	1,124	0.68%
2020/04/10	0	0.00	1	83.40	83.60	-1	1,126	-0.09%
2020/04/09	6	82.92	1	83.50	82.60	5	1,124	0.44%
2020/04/08	1	83.50	0	0.00	83.10	1	1,120	0.09%
2020/04/07	50	83.00	2	82.95	82.80	48	1,109	4.33%
2020/04/01	1	81.70	0	0.00	81.80	1	1,084	0.09%
2020/03/30	3	82.03	0	0.00	81.90	3	1,084	0.28%
2020/03/27	1	83.10	0	0.00	81.90	1	1,091	0.09%
2020/03/26	2	81.10	1	82.50	82.10	1	1,093	0.09%
2020/03/25	4	82.00	2	82.40	82.20	2	1,104	0.18%
2020/03/24	2	78.85	1	78.70	78.30	1	1,080	0.09%
2020/03/23	1	77.50	0	0.00	76.80	1	1,073	0.09%
2020/03/20	4	80.00	1	80.00	79.50	3	1,084	0.28%
2020/03/19	110	76.35	2	78.90	76.80	108	1,074	10.05%	大買/鉅額交易
2020/03/18	5	83.54	3	83.90	82.80	2	1,033	0.19%
2020/03/17	43	86.98	0	0.00	86.90	43	993	4.33%
2020/03/16	3	88.23	2	89.20	88.60	1	984	0.10%
2020/03/13	203	87.12	8	88.35	88.90	195	969	20.10%	大買/鉅額交易
2020/03/12	171	87.81	15	87.71	88.30	156	928	16.80%	大買/鉅額交易
2020/03/11	1	87.00	0	0.00	86.50	1	894	0.11%
2020/03/10	0	0.00	5	85.28	86.40	-5	928	-0.54%
2020/03/06	1	87.80	1	88.40	88.60	0	928	0.00%
2020/03/05	13	87.56	1	88.60	88.60	12	931	1.29%
2020/03/04	260	86.22	0	0.00	86.00	260	954	27.25%	大買/鉅額交易
2020/03/03	212	86.43	42	86.48	86.50	170	974	17.44%	大買/鉅額交易
2020/03/02	151	85.65	4	86.20	85.30	147	1,005	14.62%	大買/鉅額交易
2020/02/27	0	0.00	2	86.20	86.40	-2	1,039	-0.19%
2020/02/25	68	86.97	0	0.00	86.90	68	1,100	6.18%
2020/02/24	89	87.70	0	0.00	87.50	89	1,129	7.88%
2020/02/21	42	88.60	3	89.00	88.90	39	1,158	3.37%
2020/02/20	123	89.08	0	0.00	88.80	123	1,189	10.34%	大買/鉅額交易
2020/02/19	99	88.75	0	0.00	88.80	99	1,230	8.04%
2020/02/18	47	87.93	0	0.00	87.90	47	1,291	3.64%
2020/02/17	121	87.97	0	0.00	87.90	121	1,312	9.22%	大買/鉅額交易
2020/02/14	102	88.23	0	0.00	88.30	102	1,357	7.51%	大買/鉅額交易
2020/02/13	2	88.50	0	0.00	88.30	2	1,373	0.15%
2020/02/12	1	87.90	0	0.00	88.10	1	1,394	0.07%
2020/02/11	59	87.40	0	0.00	87.50	59	1,407	4.19%
2020/02/10	22	86.90	0	0.00	87.10	22	1,466	1.50%
2020/02/07	37	87.58	0	0.00	87.60	37	1,523	2.43%
2020/02/06	17	88.31	0	0.00	89.10	17	1,525	1.11%
2020/02/05	55	87.37	0	0.00	87.40	55	1,539	3.57%
2020/01/31	1	88.50	3	88.57	89.60	-2	1,528	-0.13%
2020/01/30	0	0.00	5	87.28	87.60	-5	1,523	-0.33%
2020/01/16	3	93.20	0	0.00	93.10	3	1,497	0.20%
2020/01/14	1	92.90	0	0.00	92.50	1	1,500	0.07%
2020/01/08	0	0.00	5	93.00	91.60	-5	1,586	-0.32%
2020/01/07	0	0.00	2	92.00	92.00	-2	1,596	-0.13%
2020/01/06	1	91.10	0	0.00	91.30	1	1,632	0.06%
2020/01/02	0	0.00	1	92.40	92.60	-1	1,657	-0.06%
2019/12/31	10	92.10	5	92.00	92.60	5	1,659	0.30%
2019/12/30	7	92.41	0	0.00	92.60	7	1,704	0.41%
2019/12/27	3	92.20	0	0.00	92.20	3	1,701	0.18%
2019/12/26	1	91.70	0	0.00	92.40	1	1,695	0.06%
2019/12/25	6	91.63	3	91.20	91.30	3	1,696	0.18%
2019/12/23	2	92.40	2	92.55	92.30	0	1,686	0.00%
2019/12/20	2	93.80	0	0.00	92.90	2	1,680	0.12%
2019/12/19	1	94.70	3	94.60	94.90	-2	1,658	-0.12%
2019/12/18	0	0.00	3	94.40	94.90	-3	1,658	-0.18%
2019/12/17	2	93.50	6	94.63	95.00	-4	1,666	-0.24%
2019/12/16	9	92.66	12	92.52	92.40	-3	1,647	-0.18%
2019/12/12	101.1	94.87	0	0.00	95.00	101.1	1,658	6.09%	大買/鉅額交易
2019/12/11	1	94.90	0	0.00	95.00	1	1,645	0.06%
2019/12/10	0	0.00	210	94.59	95.20	-210	1,636	-12.83%	大賣/鉅額交易
2019/12/06	0	0.00	8	94.63	94.40	-8	1,634	-0.49%
2019/12/05	4	94.80	161	95.01	95.00	-157	1,621	-9.68%	大賣/鉅額交易
2019/12/04	8	93.85	40	94.80	94.80	-32	1,588	-2.01%
2019/12/03	2	94.25	0	94.40	94.10	2	1,590	0.12%
2019/12/02	3	95.00	42	94.75	94.80	-39	1,591	-2.45%
2019/11/29	0	0.00	3	94.70	94.00	-3	1,587	-0.19%
2019/11/28	5	94.98	3.2	95.19	94.20	1.8	1,566	0.11%
2019/11/27	6	96.92	7	97.06	96.00	-1	1,547	-0.06%
2019/11/26	0	0.00	1	97.70	97.20	-1	1,521	-0.07%
2019/11/25	6	95.15	6	94.72	95.50	0	1,479	0.00%
2019/11/22	5	94.82	30	94.15	94.60	-25	1,444	-1.73%
2019/11/21	16	93.27	5	92.70	94.00	11	1,424	0.77%
2019/11/20	20	94.58	156	93.63	93.30	-136	1,390	-9.78%	大賣/鉅額交易
2019/11/19	7	93.20	10	92.95	93.20	-3	1,362	-0.22%
2019/11/18	10	92.29	41	91.69	92.20	-31	1,338	-2.32%
2019/11/15	51	90.39	5	90.90	91.90	46	1,300	3.54%
2019/11/14	2	88.15	15	87.97	88.70	-13	1,242	-1.05%
2019/11/13	20	88.28	4	88.05	88.50	16	1,224	1.31%
2019/11/12	1	86.20	12	85.61	86.50	-11	1,184	-0.93%
2019/11/11	1	85.60	0	0.00	85.60	1	1,178	0.08%
2019/11/08	1	86.80	0	0.00	86.40	1	1,167	0.09%
2019/11/07	5	88.12	41	87.66	87.30	-36	1,170	-3.07%
2019/11/06	56	87.74	10	88.03	88.40	46	1,124	4.09%
2019/11/05	1	85.90	0	0.00	85.80	1	1,077	0.09%
2019/11/04	1	85.10	0	0.00	85.00	1	1,076	0.09%
2019/11/01	81	84.34	0	0.00	84.40	81	1,064	7.61%
2019/10/31	1	83.70	6	84.33	83.70	-5	1,079	-0.46%
2019/10/30	5	84.32	3	84.30	84.30	2	1,085	0.18%
2019/10/29	2	83.30	10	83.20	83.20	-8	1,103	-0.72%
2019/10/28	0	0.00	1	83.40	83.80	-1	1,109	-0.09%
2019/10/25	2	84.05	3	84.13	84.00	-1	1,113	-0.09%
2019/10/24	1	84.10	0	0.00	84.50	1	1,108	0.09%
2019/10/23	8	84.11	0	0.00	84.00	8	1,122	0.71%
2019/10/22	2	84.65	200	84.31	84.50	-198	1,129	-17.52%	大賣/鉅額交易
2019/10/18	0.2	84.40	5	84.70	84.40	-4.8	1,123	-0.43%
2019/10/17	53	84.00	3	84.00	84.10	50	1,104	4.52%
2019/10/16	6	84.67	0	0.00	84.00	6	1,101	0.54%
2019/10/15	0	0.00	24	84.29	84.50	-24	1,072	-2.24%
2019/10/14	20	84.44	0	0.00	84.50	20	1,082	1.85%
2019/10/09	8	82.56	1	83.10	83.10	7	1,042	0.67%
2019/10/07	0	0.00	5	81.50	81.50	-5	1,017	-0.49%
2019/10/03	0	0.00	102	80.15	80.80	-102	983	-10.37%	大賣/鉅額交易
2019/09/26	53	80.60	0	0.00	80.60	53	1,152	4.60%
2019/09/23	0	0.00	3	80.30	80.50	-3	1,268	-0.24%
2019/09/20	66	79.89	0	0.00	80.40	66	1,278	5.16%
2019/09/19	20	79.70	0	0.00	79.90	20	1,271	1.57%
2019/09/16	4	80.40	0	0.00	80.40	4	1,276	0.31%
2019/09/11	10	80.10	0	0.00	80.70	10	1,301	0.77%
2019/09/06	0	0.00	12	81.30	81.10	-12	1,298	-0.92%
2019/09/05	21	81.07	0	0.00	81.00	21	1,301	1.61%
2019/09/03	3	80.17	1	80.20	80.40	2	1,296	0.15%
2019/08/28	2	80.60	90	79.78	80.20	-88	1,335	-6.59%
2019/08/26	3	80.20	0	0.00	80.30	3	1,344	0.22%
2019/08/23	0	0.00	1	80.00	80.50	-1	1,372	-0.07%
2019/08/22	0	0.00	31	79.83	80.20	-31	1,407	-2.20%
2019/08/20	1	80.00	0	0.00	80.40	1	1,554	0.06%
2019/08/16	10	80.10	0	0.00	80.50	10	1,602	0.62%
2019/08/12	0	0.00	330	80.57	80.80	-330	1,616	-20.41%	大賣/鉅額交易
2019/08/08	1	80.80	0	0.00	80.90	1	1,597	0.06%
2019/08/02	0	0.00	6	80.87	81.00	-6	1,579	-0.38%
2019/08/01	4	80.85	0	0.00	80.00	4	1,569	0.25%
2019/07/30	1	81.80	0	0.00	82.50	1	1,545	0.06%
2019/07/29	4	82.58	181	82.33	83.00	-177	1,549	-11.42%	大賣/鉅額交易
2019/07/25	0	0.00	464	83.52	84.10	-464	1,600	-28.98%	大賣/鉅額交易
2019/07/24	0	0.00	225	82.92	83.70	-225	1,604	-14.02%	大賣/鉅額交易
2019/07/23	0	0.00	154	81.86	82.80	-154	1,608	-9.57%	大賣/鉅額交易
2019/07/18	4	82.30	4	82.65	82.80	0	1,629	0.00%
2019/07/17	0	0.00	1	81.40	81.30	-1	1,606	-0.06%
2019/07/16	0	0.00	1	80.00	80.40	-1	1,598	-0.06%
2019/07/15	0	0.00	3	80.40	80.40	-3	1,560	-0.19%
2019/07/09	1	79.60	1	80.00	79.90	0	1,567	0.00%
2019/07/08	2	80.05	119	80.29	80.40	-117	1,569	-7.45%	大賣/鉅額交易
2019/07/05	0	0.00	87	80.22	81.40	-87	1,564	-5.56%
2019/07/04	19	80.36	232	79.81	79.80	-213	1,546	-13.77%	大賣/鉅額交易
2019/07/03	4	78.95	410	79.13	78.70	-406	1,507	-26.94%	大賣/鉅額交易
2019/07/02	255	85.14	1,112	85.06	85.00	-857	1,417	-60.47%	大買/大賣/鉅額交易
2019/07/01	18	86.16	2	85.45	85.90	16	1,357	1.18%
2019/06/28	3	85.57	0	0.00	85.20	3	1,329	0.23%
2019/06/27	28	84.46	3	84.80	84.80	25	1,299	1.92%
2019/06/26	69	85.07	0	0.00	84.70	69	1,288	5.36%
2019/06/25	31	84.97	2	85.10	84.80	29	1,284	2.26%
2019/06/24	62	83.60	6	83.82	83.90	56	1,257	4.45%
2019/06/21	0	0.00	2	83.20	83.30	-2	1,252	-0.16%
2019/06/20	0	0.00	4	84.00	84.30	-4	1,228	-0.33%
2019/06/18	0	0.00	200	83.76	83.80	-200	1,198	-16.69%	大賣/鉅額交易
2019/06/17	6	84.70	10	84.50	84.50	-4	1,197	-0.33%
2019/06/14	8	85.41	0	0.00	84.00	8	1,198	0.67%
2019/06/13	0	0.00	12	83.30	83.30	-12	1,187	-1.01%
2019/06/12	0	0.00	4	85.90	84.70	-4	1,219	-0.33%
2019/06/11	0	0.00	40	86.62	86.80	-40	1,233	-3.24%
2019/06/10	76	86.82	1	85.80	87.30	75	1,232	6.09%
2019/06/06	16	83.48	0	0.00	83.80	16	1,200	1.33%
2019/06/05	1	84.00	0	0.00	83.80	1	1,188	0.08%
2019/06/04	0	0.00	17	85.04	85.30	-17	1,175	-1.45%
2019/06/03	0	0.00	0	85.50	85.50	0	1,175	0.00%
2019/05/31	0	0.00	13	85.76	85.70	-13	1,187	-1.09%
2019/05/30	6	86.30	62	85.07	85.60	-56	1,168	-4.79%
2019/05/29	16	85.80	1	85.00	84.40	15	1,139	1.32%
2019/05/28	171	85.95	21	86.60	83.40	150	1,103	13.59%	大買/鉅額交易
2019/05/27	614	84.86	101	85.21	85.60	513	1,050	48.85%	大買/大賣/鉅額交易
2019/05/24	115	80.79	1	81.00	81.00	114	938	12.15%	大買/鉅額交易
2019/05/16	1	79.00	0	0.00	79.00	1	876	0.11%
2019/05/15	0	0.00	1	80.00	79.90	-1	890	-0.11%
2019/05/14	1	79.00	0	0.00	79.20	1	904	0.11%
2019/05/13	0	0.00	60	79.89	80.00	-60	911	-6.58%
2019/05/10	123	78.99	0	0.00	78.50	123	907	13.55%	大買/鉅額交易
2019/05/09	0	0.00	2	79.90	79.90	-2	907	-0.22%
2019/05/08	0	0.00	2	80.35	80.50	-2	913	-0.22%
2019/05/07	0	0.00	1	80.10	80.40	-1	931	-0.11%
2019/05/06	0	0.00	8	79.76	80.20	-8	933	-0.86%
2019/05/03	1	80.10	2	79.65	79.60	-1	925	-0.11%
2019/05/02	0	0.00	1	80.00	80.10	-1	899	-0.11%
2019/04/30	0	0.00	10	79.82	78.20	-10	871	-1.15%
2019/04/29	0	0.00	1	78.50	78.50	-1	848	-0.12%
2019/04/26	66	76.98	0	0.00	76.80	66	833	7.91%
2019/04/25	1	75.10	0	0.00	76.10	1	830	0.12%
2019/04/24	0	0.00	2	76.15	76.40	-2	825	-0.24%
2019/04/18	47	74.59	62	74.29	74.60	-15	881	-1.70%
2019/04/17	100	74.67	0	0.00	75.20	100	921	10.85%
2019/04/16	0	0.00	2	74.60	75.10	-2	959	-0.21%
2019/04/15	71	74.09	1	74.40	74.40	70	988	7.08%
2019/04/12	1	73.00	0	0.00	73.70	1	1,012	0.10%
2019/04/11	101	74.05	0	0.00	74.20	101	1,042	9.69%	大買/鉅額交易
2019/04/09	113	73.84	0	0.00	74.00	113	1,044	10.82%	大買/鉅額交易
2019/04/03	1	74.10	0	0.00	74.00	1	1,136	0.09%
2019/04/01	1	74.00	0	0.00	74.00	1	1,244	0.08%
2019/03/29	84	73.81	0	0.00	74.00	84	1,264	6.64%
2019/03/28	2	72.60	2	73.45	73.60	0	1,281	0.00%
2019/03/27	1	72.60	0	0.00	72.80	1	1,278	0.08%
2019/03/26	1	72.60	0	0.00	72.80	1	1,282	0.08%
2019/03/25	1	71.80	0	0.00	71.70	1	1,276	0.08%
2019/03/22	100	72.54	17	72.11	72.10	83	1,275	6.51%
2019/03/20	1	72.00	0	0.00	72.50	1	1,267	0.08%
2019/03/19	150	72.76	0.1	72.80	72.40	149.9	1,261	11.88%	大買/鉅額交易
2019/03/18	0	0.00	1	72.50	72.60	-1	1,257	-0.08%
2019/03/15	0	0.00	190	71.77	71.50	-190	1,251	-15.18%	大賣/鉅額交易
2019/03/14	1	71.70	8	71.76	72.30	-7	1,211	-0.58%
2019/03/13	0	0.00	45	70.35	70.10	-45	1,183	-3.80%
2019/03/11	10	70.30	0	0.00	70.80	10	1,172	0.85%
2019/03/08	13	69.88	0	0.00	70.20	13	1,176	1.11%
2019/03/07	1	69.40	90	69.70	69.80	-89	1,178	-7.55%
2019/03/06	95	69.76	0	0.00	69.70	95	1,174	8.09%
2019/03/05	48	70.13	0	0.00	70.00	48	1,152	4.16%
2019/03/04	12	69.95	0	0.00	70.60	12	1,147	1.05%
2019/02/27	36	69.48	0	0.00	69.60	36	1,145	3.14%
2019/02/26	94	70.15	277	69.85	69.70	-183	1,140	-16.05%	大賣/鉅額交易
2019/02/25	67	70.69	0	0.00	70.60	67	1,129	5.93%
2019/02/22	1	70.70	0	0.00	70.80	1	1,130	0.09%
2019/02/21	21	70.92	0	0.00	71.00	21	1,131	1.86%
2019/02/20	10	70.90	1	71.20	71.70	9	1,128	0.80%
2019/02/19	44	71.01	0	0.00	71.20	44	1,128	3.90%
2019/02/18	24	69.70	0	0.00	70.30	24	1,119	2.14%
2019/02/15	27	69.54	0	0.00	68.90	27	1,109	2.43%
2019/02/14	33	69.60	0	0.00	69.50	33	1,100	3.00%
2019/02/13	2	70.20	0	0.00	70.00	2	1,091	0.18%
2019/02/12	21	71.46	0	0.00	71.20	21	1,077	1.95%
2019/02/11	8	71.84	110	71.84	72.30	-102	1,067	-9.56%	大賣/鉅額交易
2019/01/30	7	71.50	0	0.00	71.90	7	1,060	0.66%
2019/01/29	11	70.76	0	0.00	71.80	11	1,048	1.05%
2019/01/28	12	71.19	120	71.33	72.00	-108	1,034	-10.44%	大賣/鉅額交易
2019/01/25	0	0.00	55	72.35	72.40	-55	1,016	-5.41%
2019/01/23	0	0.00	1	73.50	73.80	-1	994	-0.10%
2019/01/17	50	72.61	0	0.00	73.20	50	1,000	5.00%
2019/01/10	0	0.00	1	71.80	72.00	-1	937	-0.11%
2019/01/09	0	0.00	2	70.85	71.70	-2	937	-0.21%
2019/01/08	299	69.92	0	0.00	70.00	299	891	33.53%	大買/鉅額交易
2019/01/07	0	0.00	1	69.30	69.70	-1	855	-0.12%
2019/01/03	10	68.90	500	69.00	68.50	-490	810	-60.47%	大賣/鉅額交易
2018/12/28	1	68.20	119	68.00	68.10	-118	757	-15.59%	大賣/鉅額交易
2018/12/26	3	66.27	145	65.74	67.40	-142	744	-19.07%	大賣/鉅額交易
2018/12/25	17	63.09	1	67.10	62.80	16	669	2.39%
2018/12/24	1	69.50	0	0.00	69.00	1	575	0.17%
2018/12/22	6	68.95	0	0.00	68.20	6	561	1.07%
2018/12/18	0	0.00	2	66.20	65.30	-2	527	-0.38%
2018/12/04	3	65.10	0	0.00	65.00	3	541	0.55%
2018/11/28	0	0.00	1	66.00	65.90	-1	526	-0.19%
2018/11/27	3	65.40	0	0.00	65.80	3	528	0.57%
2018/11/22	0	0.00	1	66.00	65.60	-1	531	-0.19%
2018/11/07	3	64.20	0	0.00	64.10	3	515	0.58%
2018/10/18	1	64.10	0	0.00	64.40	1	497	0.20%
2018/10/17	0	0.00	12	64.51	64.00	-12	501	-2.39%
2018/10/11	0	0.00	1	65.80	65.70	-1	483	-0.21%
2018/10/02	0	0.00	0.3	67.60	67.60	-0.3	448	-0.08%
2018/10/01	20	66.70	0.1	67.00	67.00	19.9	446	4.47%
2018/09/28	0.3	67.00	0	0.00	67.00	0.3	454	0.08%
2018/09/27	0	0.00	1	66.80	66.90	-1	446	-0.22%
2018/09/26	0	0.00	1	66.00	65.90	-1	438	-0.23%
2018/09/19	0	0.00	53	66.34	66.50	-53	530	-9.99%
2018/09/18	1	64.50	0	0.00	64.20	1	569	0.18%
2018/09/17	5.2	64.50	0	0.00	64.50	5.2	587	0.88%
2018/09/13	1	64.20	0	0.00	64.00	1	616	0.16%
2018/09/12	1	64.00	0	0.00	63.90	1	635	0.16%
2018/09/11	1	63.90	0	0.00	63.80	1	644	0.16%
2018/09/10	1	64.20	0	0.00	63.80	1	651	0.15%
2018/09/07	0	0.00	2	65.70	65.60	-2	653	-0.31%
2018/09/05	0	0.00	1	66.10	65.90	-1	660	-0.15%
2018/09/03	0	0.00	1	65.50	65.70	-1	661	-0.15%
2018/08/28	0	0.00	1	64.50	64.10	-1	676	-0.15%
2018/08/24	71	63.90	0	0.00	63.90	71	682	10.40%
2018/08/21	1	63.70	0	0.00	63.80	1	699	0.14%
2018/08/07	0	0.00	14	66.72	66.40	-14	719	-1.94%
2018/08/02	0	0.00	2	65.55	65.50	-2	729	-0.27%
2018/07/30	0	0.00	2	65.70	65.80	-2	726	-0.28%
2018/07/26	3	65.37	0	0.00	65.60	3	735	0.41%
2018/07/24	0	0.00	96	64.97	65.40	-96	734	-13.07%
2018/07/11	1	63.60	0	0.00	63.30	1	794	0.13%
2018/07/09	9	63.28	0	0.00	63.10	9	820	1.10%
2018/07/06	13	63.42	3	63.37	63.20	10	819	1.22%
2018/07/03	0	0.00	1	65.00	64.00	-1	852	-0.12%
2018/07/02	0.1	66.00	106.1	65.64	65.40	-106	850	-12.46%	大賣/鉅額交易
2018/06/28	2	66.10	1	66.20	66.00	1	826	0.12%
2018/06/27	131	71.50	0	0.00	71.30	131	768	17.04%	大買/鉅額交易
2018/06/25	390	71.83	0	0.00	71.70	390	703	55.40%	大買/鉅額交易
2018/06/20	150	71.91	3	72.10	72.10	147	680	21.60%	大買/鉅額交易
2018/06/13	0	0.00	4	71.80	71.60	-4	673	-0.59%
2018/06/11	3	71.13	0	0.00	71.00	3	711	0.42%
2018/06/08	200	71.49	0	0.00	71.40	200	733	27.26%	大買/鉅額交易
2018/06/07	1	72.00	1	71.70	71.70	0	755	0.00%
2018/06/06	0	0.00	1	71.70	71.80	-1	753	-0.13%
2018/06/05	0	0.00	34	71.23	70.90	-34	744	-4.57%
2018/06/04	15	71.55	0	0.00	71.30	15	742	2.02%
2018/06/01	1	70.70	0	0.00	71.20	1	738	0.14%
2018/05/31	0	0.00	7	70.70	71.00	-7	734	-0.95%
2018/05/30	0.2	70.40	0	0.00	70.40	0.2	728	0.03%
2018/05/29	0.3	71.00	0	0.00	71.00	0.3	723	0.04%
2018/05/21	1	69.80	0	0.00	70.10	1	738	0.14%
2018/05/17	0	0.00	1	70.00	69.60	-1	740	-0.14%
2018/05/16	1	69.20	91	69.53	69.10	-90	739	-12.18%
2018/05/15	0	0.00	1	70.40	70.00	-1	751	-0.13%
2018/05/11	0	0.00	81	69.75	69.90	-81	775	-10.44%
2018/05/09	0	0.00	11	68.93	68.70	-11	776	-1.42%
2018/05/08	0	0.00	1	68.70	68.90	-1	795	-0.13%
2018/05/07	1	68.10	1	68.50	68.10	0	803	0.00%
2018/05/04	201	68.34	0	0.00	68.10	201	814	24.68%	大買/鉅額交易
2018/04/30	1	67.60	1	68.20	68.60	0	858	0.00%
2018/04/24	1	68.10	4	68.10	68.90	-3	880	-0.34%
2018/04/23	0	0.00	1	68.50	68.50	-1	881	-0.11%
2018/04/19	0	0.00	95	68.64	68.90	-95	885	-10.73%
2018/04/18	5	68.00	113	67.84	67.50	-108	881	-12.25%	大賣/鉅額交易
2018/04/17	6	68.50	6	68.78	68.40	0	863	0.00%
2018/04/16	0	0.00	2	69.50	69.50	-2	853	-0.23%
2018/04/13	3	70.57	0	0.00	70.20	3	854	0.35%
2018/04/12	2	70.60	2	71.05	71.10	0	847	0.00%
2018/04/10	0	0.00	9	70.89	71.10	-9	829	-1.08%
2018/04/09	1	71.00	0	0.00	71.00	1	828	0.12%
2018/04/03	2	71.60	140	71.58	71.60	-138	825	-16.71%	大賣/鉅額交易
2018/04/02	2	71.85	13	71.85	72.20	-11	822	-1.34%
2018/03/30	1	71.90	5	71.90	72.10	-4	811	-0.49%
2018/03/29	1	71.70	0	0.00	71.90	1	808	0.12%
2018/03/28	1	71.80	1	71.70	71.70	0	803	0.00%
2018/03/27	0.6	74.40	8	72.50	72.20	-7.4	796	-0.93%
2018/03/26	2	72.35	0	0.00	72.10	2	788	0.25%
2018/03/23	7	72.10	0	0.00	72.70	7	784	0.89%
2018/03/22	0	0.00	1	72.90	73.30	-1	776	-0.13%
2018/03/19	0	0.00	0.1	73.90	73.90	-0.1	775	-0.01%
2018/03/15	0	0.00	2	73.90	73.80	-2	736	-0.27%
2018/03/14	3	74.23	0	0.00	74.00	3	724	0.41%
2018/03/13	24	73.07	0	0.00	73.40	24	702	3.42%
2018/03/08	0	0.00	1	71.00	71.00	-1	699	-0.14%
2018/03/06	0	0.00	4	71.60	71.50	-4	698	-0.57%
2018/03/05	1	71.10	18	71.16	71.00	-17	704	-2.41%
2018/03/02	3	71.40	0	0.00	71.60	3	703	0.43%
2018/03/01	2	71.80	0	0.00	71.90	2	704	0.28%
2018/02/27	0	71.90	0	0.00	71.90	0	705	0.00%
2018/02/26	2	71.80	0	0.00	72.00	2	702	0.28%
2018/02/23	2	71.70	0	0.00	71.80	2	697	0.29%
2018/02/22	2	71.40	1	71.20	71.50	1	703	0.14%
2018/02/21	2	70.55	2	70.75	70.70	0	706	0.00%
2018/02/12	2	69.50	1	69.70	69.60	1	722	0.14%
2018/02/09	1	69.20	3	69.77	70.20	-2	723	-0.28%
2018/02/08	1	70.60	0	0.00	70.80	1	719	0.14%
2018/02/07	3	70.87	25	70.42	70.80	-22	720	-3.05%
2018/02/06	1	68.50	13	69.00	69.20	-12	701	-1.71%
2018/02/05	0	0.00	6	70.77	70.90	-6	679	-0.88%
2018/02/02	6	72.10	1	72.20	72.20	5	672	0.74%
2018/02/01	1	71.70	1	72.10	71.80	0	674	0.00%
2018/01/31	154	71.72	10	70.93	72.60	144	670	21.49%	大買/鉅額交易
2018/01/30	71	71.58	44	71.30	70.90	27	654	4.12%
2018/01/29	10	73.05	10	73.26	72.60	0	653	0.00%
2018/01/26	148	72.00	37	71.58	72.70	111	656	16.92%	大買/鉅額交易
2018/01/25	74	71.54	25	70.40	71.10	49	638	7.67%
2018/01/24	52	70.67	3	70.60	70.50	49	619	7.91%
2018/01/23	1	70.30	15	70.39	70.50	-14	610	-2.29%
2018/01/22	1	69.70	0	0.00	69.90	1	604	0.17%
2018/01/18	0	0.00	35	70.71	70.40	-35	593	-5.90%
2018/01/17	2	70.60	0	0.00	70.40	2	579	0.35%
2018/01/16	0	0.00	41	69.91	70.00	-41	568	-7.21%
2018/01/15	4	70.25	2	70.40	69.90	2	564	0.35%
2018/01/12	1	69.80	1	69.50	69.50	0	579	0.00%
2018/01/11	0	0.00	42	69.38	69.00	-42	588	-7.13%
2018/01/10	7	69.59	3	69.63	69.40	4	585	0.68%
2018/01/09	12	69.55	34	69.56	69.30	-22	581	-3.78%
2018/01/08	36	70.68	0	0.00	70.40	36	583	6.17%
2018/01/04	10	70.50	12	70.44	70.20	-2	612	-0.33%
2018/01/03	11	70.54	16	70.31	70.50	-5	646	-0.77%
2018/01/02	82	69.98	10	69.87	70.10	72	649	11.08%