晟德 (4123)-永豐金券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.80
漲跌
▼0.20
漲幅
-0.43%
成交量
6,539張
產業
上櫃生技醫療類股
417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

晟德 (4123)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
2024/12/03	301.1	45.20	110	45.01	45.80	191.1	2,495	7.66%	大買/大賣/鉅額交易
2024/12/02	421.3	47.54	788.3	49.18	46.00	-367.1	2,406	-15.25%	大買/大賣/鉅額交易
2024/11/28	22	50.31	175	49.80	50.60	-153	2,110	-7.25%	大賣/鉅額交易
2024/11/27	27	50.96	110.8	50.38	50.10	-83.8	2,108	-3.97%	大賣/
2024/11/26	13.1	50.99	15	51.05	50.70	-2	2,102	-0.09%
2024/11/25	93.1	50.86	2.6	50.28	50.80	90.5	2,093	4.32%
2024/11/22	16	50.31	88	50.52	50.20	-72	2,089	-3.45%
2024/11/21	117.5	50.72	155.1	50.70	50.50	-37.6	2,084	-1.80%	大買/大賣/
2024/11/20	528.5	50.60	158.8	50.54	50.20	369.8	2,057	17.97%	大買/大賣/鉅額交易
2024/11/19	24	48.96	16	48.88	49.05	8	2,029	0.39%
2024/11/18	4.6	48.98	145.5	48.57	48.50	-140.9	2,051	-6.87%	大賣/鉅額交易
2024/11/15	65	49.42	65.1	48.99	49.55	-0.1	2,051	0.00%
2024/11/14	16	49.03	48.5	48.68	48.30	-32.5	2,065	-1.57%
2024/11/13	8	49.30	176	49.06	49.00	-168	2,057	-8.16%	大賣/鉅額交易
2024/11/12	8	49.52	125	49.18	49.15	-117	2,077	-5.63%	大賣/鉅額交易
2024/11/11	206	50.95	143.3	50.61	50.20	62.8	2,048	3.06%	大買/大賣/
2024/11/08	72	48.99	50.8	49.15	49.05	21.2	1,977	1.07%
2024/11/07	39.2	49.26	22	49.02	49.00	17.2	1,985	0.87%
2024/11/06	15.9	48.60	121	48.37	48.20	-105.1	1,997	-5.26%	大賣/鉅額交易
2024/11/05	13.3	49.04	43.2	48.96	49.30	-29.9	2,023	-1.48%
2024/11/04	23	49.46	54.4	49.28	49.45	-31.4	2,126	-1.47%
2024/11/01	28	49.54	106.3	49.61	49.75	-78.3	2,270	-3.45%	大賣/
2024/10/30	149.1	50.98	86.1	50.32	49.55	63	2,304	2.74%	大買/
2024/10/29	168.5	49.74	160.3	49.20	50.20	8.2	2,304	0.35%	大買/大賣/
2024/10/28	65.1	50.32	167.9	50.19	49.45	-102.8	2,287	-4.49%	大賣/鉅額交易
2024/10/25	83.4	50.99	177.4	51.08	50.10	-94.1	2,293	-4.10%	大賣/
2024/10/24	273.6	51.01	153.7	50.75	51.00	119.9	2,271	5.28%	大買/大賣/鉅額交易
2024/10/23	7	49.26	4	49.40	49.20	3	2,237	0.13%
2024/10/22	12	48.97	23	48.99	49.00	-11	2,269	-0.48%
2024/10/21	140.5	49.43	90	49.34	49.20	50.5	2,396	2.11%	大買/
2024/10/18	2	47.70	8	47.74	47.30	-6	2,478	-0.24%
2024/10/17	78	47.90	28	47.85	47.70	50	2,553	1.96%
2024/10/16	7	47.23	122	47.19	47.20	-115	2,624	-4.38%	大賣/鉅額交易
2024/10/15	32.5	47.50	7	47.28	47.00	25.5	2,665	0.95%
2024/10/14	50	46.34	6.2	46.16	46.80	43.9	2,755	1.59%
2024/10/11	6	45.85	18	45.83	45.70	-12	2,823	-0.42%
2024/10/09	15	46.62	44.1	46.48	46.15	-29.1	2,913	-1.00%
2024/10/08	7	47.30	18	47.03	47.45	-11	2,978	-0.37%
2024/10/07	6.1	47.61	8	47.75	47.35	-1.9	3,213	-0.06%
2024/10/04	6	47.30	53.4	47.43	47.30	-47.4	3,310	-1.43%
2024/10/01	26.4	47.96	50.2	48.04	47.95	-23.8	3,373	-0.71%
2024/09/30	83	49.08	178.6	48.94	48.05	-95.6	3,510	-2.72%	大賣/
2024/09/27	205.3	48.39	181.1	48.23	49.00	24.2	3,606	0.67%	大買/大賣/
2024/09/26	78	46.82	63.3	46.74	46.70	14.7	3,888	0.38%
2024/09/25	63	45.23	44	44.99	45.00	19	3,989	0.48%
2024/09/24	38.1	44.50	26.4	44.39	44.40	11.7	4,112	0.28%
2024/09/23	31.1	44.54	117.4	44.40	44.50	-86.2	4,233	-2.04%	大賣/
2024/09/20	4.2	44.79	18.1	44.91	44.50	-13.9	4,420	-0.31%
2024/09/19	9	44.67	0	44.55	45.20	9	4,510	0.20%
2024/09/18	179	44.76	361.5	44.75	44.55	-182.5	4,632	-3.94%	大買/大賣/鉅額交易
2024/09/16	124.2	45.48	180.7	45.23	45.15	-56.5	4,746	-1.19%	大買/大賣/
2024/09/13	49.6	44.02	9	43.73	44.05	40.5	4,976	0.81%
2024/09/12	25.3	43.46	18	43.44	43.45	7.3	5,104	0.14%
2024/09/11	6	43.05	7.2	43.11	43.20	-1.2	5,271	-0.02%
2024/09/10	4.2	43.00	5	43.10	42.85	-0.8	5,492	-0.01%
2024/09/09	13.3	43.62	23.6	42.92	43.60	-10.3	5,555	-0.19%
2024/09/06	2.3	43.63	11.2	43.65	43.45	-8.9	5,572	-0.16%
2024/09/05	4.2	44.17	32	44.05	43.85	-27.8	5,606	-0.50%
2024/09/04	18.1	43.84	90.9	43.90	43.90	-72.8	5,678	-1.28%
2024/09/03	7.2	46.06	23	46.03	45.75	-15.8	5,863	-0.27%
2024/09/02	4.1	46.44	11	46.75	46.25	-6.9	6,032	-0.11%
2024/08/30	58.1	46.64	6.1	46.53	46.85	52	6,332	0.82%
2024/08/29	19.5	45.58	0	0.00	45.55	19.5	6,353	0.31%
2024/08/28	111	46.07	69	46.02	46.00	42	6,416	0.65%	大買/
2024/08/27	22.3	46.03	13.7	45.97	46.25	8.6	6,494	0.13%
2024/08/26	8.1	46.55	104.2	46.58	46.40	-96.1	6,494	-1.48%	大賣/
2024/08/23	2	46.95	7	46.75	46.90	-5	6,499	-0.08%
2024/08/22	19	47.35	2	46.65	47.10	17	6,506	0.26%
2024/08/21	17.4	47.50	45	46.94	46.70	-27.6	6,503	-0.42%
2024/08/20	12.6	47.74	1	48.00	47.80	11.6	6,473	0.18%
2024/08/19	47.2	47.29	40	46.95	47.20	7.2	6,470	0.11%
2024/08/16	64.2	47.23	36.1	47.10	46.60	28.1	6,461	0.43%
2024/08/15	1	46.20	11.2	46.11	46.25	-10.2	6,445	-0.16%
2024/08/14	24.4	46.43	32.9	46.07	45.90	-8.5	6,449	-0.13%
2024/08/13	30.4	45.77	39.3	45.57	45.90	-8.9	6,444	-0.14%
2024/08/12	11	45.40	26	45.23	45.55	-15	6,453	-0.23%
2024/08/09	10	45.18	64	45.31	45.20	-54	6,470	-0.83%
2024/08/08	2	44.98	29	44.85	44.75	-27	6,492	-0.42%
2024/08/07	137.5	44.83	5.1	45.55	45.75	132.4	6,524	2.03%	大買/鉅額交易
2024/08/06	45.4	43.19	138.4	41.99	43.60	-93	6,495	-1.43%	大賣/
2024/08/05	156.9	43.65	421	42.91	42.80	-264.1	6,406	-4.12%	大買/大賣/鉅額交易
2024/08/02	48	48.36	261.5	47.88	47.55	-213.6	6,280	-3.40%	大賣/鉅額交易
2024/08/01	85.9	50.24	15.2	50.51	50.30	70.7	6,234	1.13%
2024/07/31	8	50.77	51	50.00	50.00	-43	6,191	-0.69%
2024/07/30	30	49.50	178	49.55	50.20	-148	6,162	-2.40%	大賣/鉅額交易
2024/07/29	39.2	50.51	315.8	50.67	50.30	-276.7	6,096	-4.54%	大賣/鉅額交易
2024/07/26	9.7	51.58	98.2	51.91	51.60	-88.5	6,017	-1.47%
2024/07/23	35.1	52.91	106.5	52.78	52.80	-71.5	5,965	-1.20%	大賣/
2024/07/22	124.3	52.75	152.8	52.25	52.00	-28.5	5,932	-0.48%	大買/大賣/
2024/07/19	37.6	54.25	175.5	54.61	53.50	-137.9	5,783	-2.38%	大賣/鉅額交易
2024/07/18	72.1	56.31	166.7	56.19	56.60	-94.6	5,650	-1.67%	大賣/
2024/07/17	120	56.78	398.4	56.54	56.40	-278.4	5,580	-4.99%	大買/大賣/鉅額交易
2024/07/16	20.2	56.61	131.2	56.44	56.10	-111	5,503	-2.02%	大賣/鉅額交易
2024/07/15	118	57.80	300.2	57.29	57.10	-182.2	5,475	-3.33%	大買/大賣/鉅額交易
2024/07/12	72.1	56.16	60.5	56.17	55.70	11.6	5,370	0.22%
2024/07/11	94.1	55.80	42	55.90	55.50	52.1	5,298	0.98%
2024/07/10	41.5	56.37	408	56.31	56.50	-366.6	5,216	-7.03%	大賣/鉅額交易
2024/07/09	272.5	56.56	471.5	57.08	57.10	-198.9	5,139	-3.87%	大買/大賣/鉅額交易
2024/07/08	104.7	58.56	169.1	58.29	58.30	-64.4	4,903	-1.31%	大買/大賣/
2024/07/05	43.6	58.00	57.8	58.21	57.60	-14.2	4,802	-0.30%
2024/07/04	84.8	57.21	274.4	57.70	58.10	-189.5	4,728	-4.01%	大賣/鉅額交易
2024/07/03	238.1	58.12	634.8	58.09	57.90	-396.7	4,582	-8.66%	大買/大賣/鉅額交易
2024/07/02	415.8	57.40	929.5	57.86	58.00	-513.7	4,428	-11.60%	大買/大賣/鉅額交易
2024/07/01	423.7	55.79	366.6	55.58	55.80	57.1	4,059	1.41%	大買/大賣/
2024/06/28	130.1	54.77	350.3	54.34	54.40	-220.2	3,890	-5.66%	大買/大賣/鉅額交易
2024/06/27	45.4	53.67	192.8	53.33	52.90	-147.5	3,756	-3.93%	大賣/鉅額交易
2024/06/26	146.7	54.71	83	54.73	54.10	63.7	3,630	1.75%	大買/
2024/06/25	150.9	54.22	47.5	53.87	55.00	103.4	3,442	3.00%	大買/鉅額交易
2024/06/24	89.4	55.09	71.8	55.03	54.40	17.6	3,347	0.53%
2024/06/21	47.5	54.74	76.3	54.74	55.00	-28.8	3,227	-0.89%
2024/06/20	880	54.86	311.8	54.40	54.70	568.2	3,100	18.33%	大買/大賣/鉅額交易
2024/06/19	156.7	52.68	456.7	52.59	52.20	-299.9	2,846	-10.54%	大買/大賣/鉅額交易
2024/06/18	263.6	52.97	133.3	52.71	52.60	130.3	2,723	4.79%	大買/大賣/鉅額交易
2024/06/17	365.9	51.63	430.1	51.66	52.40	-64.2	2,569	-2.50%	大買/大賣/
2024/06/14	66.4	48.45	28.1	49.18	49.40	38.4	2,355	1.63%
2024/06/13	82.9	47.63	33.2	47.63	47.10	49.7	2,302	2.16%
2024/06/12	118.2	47.70	72.1	47.49	47.45	46	2,309	1.99%	大買/
2024/06/11	302.1	48.53	25.3	49.08	48.15	276.8	2,278	12.15%	大買/鉅額交易
2024/06/07	470.4	48.39	195.1	49.03	48.40	275.2	2,273	12.11%	大買/大賣/鉅額交易
2024/06/06	221.5	50.73	154.4	50.83	50.50	67	2,080	3.22%	大買/大賣/
2024/06/05	451.1	50.17	231.8	50.04	50.80	219.3	1,907	11.49%	大買/大賣/鉅額交易
2024/06/04	13.1	47.39	24.2	47.36	47.25	-11.1	1,630	-0.68%
2024/06/03	20.1	47.64	46	47.98	47.35	-25.9	1,594	-1.62%
2024/05/31	17.1	46.84	27.1	46.94	47.15	-10	1,528	-0.65%
2024/05/30	1	45.05	6	45.63	45.40	-5	1,452	-0.34%
2024/05/29	18	45.16	6.4	45.58	45.15	11.6	1,455	0.80%
2024/05/28	18.1	44.94	33	45.25	45.20	-14.9	1,458	-1.02%
2024/05/27	25	44.63	15	44.80	44.60	10	1,507	0.66%
2024/05/24	8	45.24	22.1	45.32	45.00	-14.1	1,516	-0.93%
2024/05/23	12	45.30	9	45.23	45.40	3	1,525	0.20%
2024/05/22	5.1	45.61	2.6	45.51	45.35	2.5	1,511	0.16%
2024/05/21	25	46.10	33	45.82	45.75	-8	1,516	-0.53%
2024/05/20	22	45.90	0	0.00	46.00	22	1,516	1.45%
2024/05/17	11.1	45.95	21.9	46.12	46.00	-10.8	1,511	-0.72%
2024/05/16	12	45.06	2	44.98	44.90	10	1,513	0.66%
2024/05/15	8.4	45.08	11	45.62	44.75	-2.6	1,503	-0.17%
2024/05/14	3.2	45.36	11.1	45.29	45.40	-7.9	1,494	-0.53%
2024/05/13	12.3	46.17	26	46.13	46.10	-13.8	1,461	-0.94%
2024/05/10	13.1	45.30	6.2	45.94	45.05	6.9	1,418	0.49%
2024/05/09	4.1	44.90	41.1	45.31	45.30	-37	1,405	-2.63%
2024/05/08	24.1	44.59	22.4	44.74	44.65	1.8	1,382	0.13%
2024/05/07	13	43.70	7	44.16	43.95	6	1,368	0.44%
2024/05/03	2	43.58	3	43.60	43.55	-1	1,409	-0.07%
2024/05/02	1	43.36	14	43.39	43.65	-13	1,469	-0.88%
2024/04/30	9	43.36	6	43.55	43.45	3	1,525	0.20%
2024/04/29	8	43.28	1	43.45	43.60	7	1,581	0.44%
2024/04/26	42	43.27	2.7	43.33	42.95	39.3	1,590	2.47%
2024/04/24	3	43.83	27.1	43.91	43.85	-24.1	1,599	-1.50%
2024/04/23	7.3	43.96	5.2	43.86	43.40	2.1	1,628	0.13%
2024/04/22	0.2	42.71	1.5	42.85	42.50	-1.4	1,682	-0.08%
2024/04/19	17.6	41.96	6.8	42.48	42.00	10.8	1,681	0.64%
2024/04/18	1.1	42.64	22	43.01	43.05	-20.9	1,680	-1.24%
2024/04/17	2.1	42.51	2	42.95	42.95	0.1	1,683	0.00%
2024/04/16	13.2	42.87	8.4	42.62	42.50	4.8	1,679	0.29%
2024/04/15	13.3	43.51	16.2	43.78	43.20	-2.9	1,671	-0.18%
2024/04/12	8.7	43.97	3.2	43.78	43.80	5.5	1,663	0.33%
2024/04/11	14.4	44.57	45	44.86	44.25	-30.6	1,656	-1.85%
2024/04/10	6.5	44.69	11.8	44.94	44.75	-5.3	1,650	-0.32%
2024/04/09	33.6	44.50	32	44.80	44.30	1.6	1,641	0.10%
2024/04/08	1	44.40	6	44.13	44.35	-5	1,619	-0.31%
2024/04/03	0.2	43.05	2	43.38	43.10	-1.8	1,609	-0.11%
2024/04/02	0	0.00	4	43.48	43.50	-4	1,615	-0.25%
2024/04/01	0	0.00	7	43.56	43.50	-7	1,632	-0.43%
2024/03/29	5.1	43.25	0.6	43.45	43.25	4.5	1,641	0.28%
2024/03/28	4	43.56	0.1	43.60	43.50	3.9	1,647	0.24%
2024/03/27	6.1	43.54	6	43.70	43.45	0.1	1,648	0.01%
2024/03/26	6	43.40	0	0.00	43.15	6	1,658	0.36%
2024/03/25	0.1	43.58	2	43.55	43.50	-1.9	1,656	-0.11%
2024/03/22	0	43.00	1	43.20	43.35	-1	1,652	-0.06%
2024/03/21	0.6	42.99	0	0.00	43.30	0.6	1,654	0.04%
2024/03/20	68.2	42.58	122	42.51	42.50	-53.8	1,656	-3.25%	大賣/
2024/03/19	5.1	42.88	6	42.83	42.70	-0.9	1,644	-0.05%
2024/03/18	11.1	42.48	2	43.00	42.65	9.1	1,641	0.55%
2024/03/15	7	43.22	8	43.26	42.85	-1	1,628	-0.06%
2024/03/14	26.4	43.45	66	43.44	43.75	-39.6	1,593	-2.49%
2024/03/13	193.7	42.33	148.7	43.16	43.35	45	1,580	2.84%	大買/大賣/
2024/03/12	34.5	44.98	10.9	44.90	44.80	23.6	1,519	1.56%
2024/03/11	23.3	45.01	2	45.10	45.15	21.3	1,509	1.41%
2024/03/08	96.3	45.46	7	45.14	45.15	89.3	1,515	5.89%
2024/03/07	62	45.99	8.2	46.01	46.40	53.8	1,496	3.60%
2024/03/06	32	46.48	10	46.60	46.40	22	1,496	1.47%
2024/03/05	14.1	46.78	42.5	46.98	46.80	-28.4	1,495	-1.90%
2024/03/04	6.2	47.18	4.7	47.01	47.00	1.5	1,491	0.10%
2024/03/01	72.2	47.44	0	0.00	47.35	72.2	1,489	4.85%
2024/02/29	74.4	47.95	18.5	47.57	47.55	56	1,500	3.73%
2024/02/27	4.2	46.41	10.4	46.57	46.30	-6.2	1,446	-0.43%
2024/02/26	27.9	46.15	16.3	46.30	46.50	11.6	1,435	0.81%
2024/02/23	56.1	45.94	5	46.25	45.65	51.1	1,418	3.60%
2024/02/22	88	45.91	15	45.84	45.75	73	1,409	5.18%
2024/02/21	30.1	46.46	21	46.15	46.15	9.1	1,399	0.65%
2024/02/20	4	46.81	6	46.69	46.70	-2	1,390	-0.14%
2024/02/19	32.3	47.31	9.1	47.33	47.30	23.2	1,391	1.66%
2024/02/16	7.3	46.52	1	46.20	46.40	6.3	1,381	0.45%
2024/02/15	0	46.21	1.3	46.30	46.55	-1.3	1,390	-0.09%
2024/02/05	16.4	45.05	23.7	45.45	45.45	-7.3	1,458	-0.50%
2024/02/02	13.1	45.55	0.3	45.65	45.45	12.8	1,474	0.87%
2024/02/01	2.1	46.00	23	46.12	46.10	-20.9	1,469	-1.42%
2024/01/31	1	45.66	17	45.66	45.65	-16	1,479	-1.08%
2024/01/30	10.1	45.76	1	45.80	45.60	9.1	1,490	0.61%
2024/01/29	4	46.15	12.1	46.38	46.35	-8.1	1,497	-0.54%
2024/01/26	12.2	46.62	3.2	46.90	46.20	9	1,496	0.60%
2024/01/25	9.1	47.34	20.4	48.13	47.60	-11.3	1,468	-0.77%
2024/01/24	8	48.28	25.1	48.25	48.35	-17.1	1,421	-1.20%
2024/01/23	4.1	47.34	85.5	47.29	47.55	-81.4	1,389	-5.86%
2024/01/22	18	46.37	31.1	46.43	46.25	-13.1	1,370	-0.96%
2024/01/19	2	46.05	55.1	45.89	45.70	-53	1,393	-3.80%
2024/01/18	4.5	45.48	52.7	45.59	45.70	-48.2	1,390	-3.47%
2024/01/17	54.1	45.56	25.4	45.34	45.20	28.7	1,391	2.06%
2024/01/16	91.2	46.29	150.2	45.91	46.65	-59	1,365	-4.32%	大賣/
2024/01/15	33.1	45.03	9.1	45.02	45.10	24.1	1,302	1.85%
2024/01/12	9.1	44.95	49.1	44.71	44.90	-40	1,293	-3.09%
2024/01/11	0.2	43.79	93.7	43.82	44.25	-93.5	1,282	-7.29%
2024/01/10	4.3	43.31	20.1	43.35	43.25	-15.8	1,309	-1.21%
2024/01/09	20.2	43.57	2.1	43.87	43.55	18.1	1,316	1.38%
2024/01/08	0.1	44.35	2	44.55	44.30	-2	1,311	-0.15%
2024/01/05	10.1	44.25	0.2	44.95	44.40	9.8	1,320	0.75%
2024/01/04	19	43.95	12	44.00	44.05	7	1,329	0.53%
2024/01/03	11	44.26	0	44.95	44.10	11	1,332	0.83%
2024/01/02	16	44.29	2.1	44.30	44.35	14	1,331	1.05%
2023/12/29	0	44.50	16.2	44.35	44.30	-16.2	1,337	-1.21%
2023/12/28	1.1	44.50	8	44.49	44.40	-7	1,330	-0.52%
2023/12/27	3	44.58	94.3	44.63	44.60	-91.3	1,318	-6.93%
2023/12/26	3.2	44.19	14.3	44.12	44.40	-11.1	1,309	-0.85%
2023/12/25	19.6	44.08	23	44.15	43.95	-3.4	1,302	-0.26%
2023/12/22	5.2	44.49	28.5	44.38	44.30	-23.3	1,292	-1.80%
2023/12/21	26.6	44.57	30.2	44.61	44.45	-3.6	1,294	-0.28%
2023/12/20	103	44.91	8	44.84	44.95	95	1,284	7.40%	大買/
2023/12/19	20.4	44.85	8	44.78	44.80	12.4	1,282	0.96%
2023/12/18	50.3	45.09	4	45.08	44.90	46.3	1,284	3.60%
2023/12/15	18.1	45.25	6	46.00	45.25	12.1	1,294	0.93%
2023/12/14	8	45.79	17.2	46.03	45.80	-9.2	1,290	-0.71%
2023/12/13	28	45.55	10	45.93	45.70	18	1,290	1.40%
2023/12/12	15.2	45.71	1	46.15	45.65	14.2	1,295	1.09%
2023/12/11	7.5	46.38	2	46.50	46.20	5.5	1,292	0.42%
2023/12/08	0.1	46.54	0	0.00	46.50	0.1	1,299	0.00%
2023/12/07	1.1	46.59	29.6	46.75	46.45	-28.5	1,303	-2.19%
2023/12/06	3.1	46.52	30.3	46.89	46.50	-27.2	1,306	-2.08%
2023/12/05	14.2	46.03	18.1	46.32	46.00	-3.9	1,334	-0.29%
2023/12/04	8.4	46.42	31.4	46.55	46.60	-23	1,366	-1.69%
2023/12/01	15	46.07	23.5	46.20	46.05	-8.4	1,370	-0.62%
2023/11/30	7.1	45.56	26.3	45.82	45.55	-19.2	1,364	-1.41%
2023/11/29	0.1	45.65	8.6	45.88	45.90	-8.5	1,359	-0.63%
2023/11/28	11.2	45.25	29.2	45.09	45.40	-18.1	1,358	-1.33%
2023/11/27	25.3	45.42	50.4	45.63	45.30	-25.1	1,369	-1.83%
2023/11/24	5.5	44.34	36.4	44.37	44.70	-30.9	1,355	-2.28%
2023/11/23	1.3	44.32	12.6	44.41	44.15	-11.2	1,357	-0.83%
2023/11/22	0.3	44.21	36.1	44.13	44.10	-35.8	1,372	-2.61%
2023/11/21	1.9	44.12	10.1	44.06	44.30	-8.2	1,395	-0.58%
2023/11/20	0.5	44.01	27.3	44.05	44.00	-26.8	1,422	-1.88%
2023/11/17	45.2	43.89	42	43.71	43.65	3.1	1,436	0.22%
2023/11/16	66.8	43.28	19	43.37	43.55	47.8	1,452	3.29%
2023/11/15	75.9	42.52	0	0.00	42.50	75.9	1,446	5.25%
2023/11/14	55.9	42.27	13.1	42.39	42.30	42.8	1,456	2.94%
2023/11/13	207.7	42.65	85	42.35	42.35	122.7	1,475	8.32%	大買/鉅額交易
2023/11/10	13	45.65	4.1	45.99	45.25	8.9	1,433	0.62%
2023/11/09	13	45.53	2.5	46.04	45.50	10.5	1,466	0.72%
2023/11/08	29.1	46.03	9.1	46.08	46.00	20	1,665	1.20%
2023/11/07	67	45.67	51	45.48	45.75	16	1,687	0.95%
2023/11/06	53	45.23	26.1	45.24	45.25	26.9	1,751	1.54%
2023/11/03	3.1	45.64	0	0.00	45.25	3.1	1,755	0.18%
2023/11/02	0.9	45.51	5	45.49	45.55	-4.1	1,799	-0.23%
2023/11/01	67.4	45.18	0	45.40	45.05	67.4	1,819	3.70%
2023/10/31	27	45.75	11.3	45.74	45.65	15.8	1,865	0.85%
2023/10/30	11.7	46.85	14	47.54	46.50	-2.3	1,900	-0.12%
2023/10/27	3.6	46.75	23.2	46.69	46.90	-19.6	1,899	-1.03%
2023/10/26	2	45.65	10.6	46.02	45.65	-8.6	1,929	-0.44%
2023/10/25	3	46.35	10.6	46.18	46.10	-7.6	2,052	-0.37%
2023/10/24	10	45.80	13.9	45.76	45.85	-3.9	2,138	-0.18%
2023/10/23	8	45.08	7	45.51	45.40	1	2,302	0.04%
2023/10/20	3.1	44.89	27.4	44.82	45.15	-24.3	2,477	-0.98%
2023/10/19	45	45.36	31.4	45.17	45.20	13.6	2,659	0.51%
2023/10/18	138.1	44.97	214	44.67	44.40	-75.9	2,981	-2.55%	大買/大賣/
2023/10/17	14.3	45.65	15	45.62	45.45	-0.7	3,881	-0.02%
2023/10/16	17	45.26	13.2	45.35	45.30	3.8	4,726	0.08%
2023/10/13	1.2	45.73	4.8	45.62	45.50	-3.6	4,890	-0.07%
2023/10/12	30	45.14	12	45.26	45.50	18	5,192	0.35%
2023/10/11	9	45.21	53.8	45.23	45.10	-44.8	5,244	-0.85%
2023/10/06	26.2	45.35	0	0.00	45.35	26.2	5,278	0.50%
2023/10/05	20	45.34	7.2	45.57	45.20	12.8	5,301	0.24%
2023/10/04	4.2	45.26	4.3	45.18	45.05	-0.1	5,341	0.00%
2023/10/03	4.2	45.98	0	0.00	45.60	4.2	5,405	0.08%
2023/10/02	4.1	45.98	16.4	46.11	46.05	-12.3	5,507	-0.22%
2023/09/28	4	45.83	13.4	45.95	45.85	-9.4	5,681	-0.16%
2023/09/27	14	45.33	6.4	45.31	45.40	7.6	5,829	0.13%
2023/09/26	25.1	45.49	5	45.68	45.20	20.1	5,859	0.34%
2023/09/25	2	45.68	6	45.65	45.55	-4	5,912	-0.07%
2023/09/22	1.1	45.20	0	0.00	45.35	1.1	5,982	0.02%
2023/09/21	6.6	45.52	28.7	45.58	45.50	-22	6,071	-0.36%
2023/09/20	84.2	46.05	36	46.13	45.75	48.2	6,132	0.79%
2023/09/19	31.2	46.57	36.2	46.62	46.50	-5	6,222	-0.08%
2023/09/18	56	46.86	32.4	46.88	46.90	23.6	6,234	0.38%
2023/09/15	41.3	46.55	7	46.51	46.30	34.3	6,255	0.55%
2023/09/14	11	46.55	8.9	46.60	46.60	2.1	6,257	0.03%
2023/09/13	7.1	46.54	7.3	46.45	46.50	-0.2	6,272	0.00%
2023/09/12	6	46.38	18.2	46.45	46.60	-12.2	6,293	-0.19%
2023/09/11	19.9	46.22	7	46.36	46.20	12.9	6,319	0.20%
2023/09/08	8.4	46.24	179	46.17	46.25	-170.6	6,346	-2.69%	大賣/鉅額交易
2023/09/07	102.5	51.66	80.5	51.49	51.50	22	6,345	0.35%	大買/
2023/09/06	3	51.20	65	51.32	51.40	-62	6,391	-0.97%
2023/09/05	6.3	51.01	6	51.37	51.30	0.3	6,460	0.00%
2023/09/04	36.2	51.10	28.1	50.91	51.20	8.1	6,676	0.12%
2023/09/01	13	51.38	6	51.17	51.20	7	6,906	0.10%
2023/08/31	9	51.16	3	51.20	51.40	6	7,055	0.09%
2023/08/30	5.2	51.21	1.3	51.38	50.90	3.9	7,098	0.05%
2023/08/29	40	50.12	26	49.96	50.40	14	7,095	0.20%
2023/08/28	32	49.91	32	49.88	49.70	0	7,113	0.00%
2023/08/25	2.2	49.80	6	50.28	50.60	-3.8	7,109	-0.05%
2023/08/24	8	49.99	6	49.75	49.80	2	7,096	0.03%
2023/08/23	13.1	50.28	5	50.20	50.20	8.1	7,078	0.11%
2023/08/22	25.2	50.50	0	0.00	50.40	25.2	7,076	0.36%
2023/08/21	0	0.00	7	50.66	50.60	-7	7,071	-0.10%
2023/08/18	9	50.53	8	50.49	50.30	1	7,083	0.01%
2023/08/17	54	50.67	54.5	50.74	51.00	-0.5	7,098	-0.01%
2023/08/16	123.4	51.02	103	50.93	50.70	20.4	7,078	0.29%	大買/大賣/
2023/08/15	103.2	51.71	128.5	51.51	51.80	-25.4	7,067	-0.36%	大買/大賣/
2023/08/14	71.6	52.19	370.3	52.06	52.00	-298.7	7,037	-4.25%	大賣/鉅額交易
2023/08/11	30.2	58.02	76	58.19	57.70	-45.8	6,868	-0.67%
2023/08/10	55.1	57.93	230	58.24	57.50	-174.9	6,945	-2.52%	大賣/鉅額交易
2023/08/09	24.1	59.43	84	59.39	59.30	-59.9	7,020	-0.85%
2023/08/08	21.2	60.22	107	59.78	60.00	-85.8	7,103	-1.21%	大賣/
2023/08/07	76	58.37	159.1	58.06	59.20	-83.1	7,133	-1.16%	大賣/
2023/08/04	354.2	58.50	310	58.15	58.80	44.2	7,128	0.62%	大買/大賣/
2023/08/02	27.2	59.57	34.2	59.44	59.10	-7	7,135	-0.10%
2023/08/01	41.1	59.92	24.7	60.19	59.80	16.4	7,140	0.23%
2023/07/31	35.3	60.02	94.6	59.87	59.50	-59.3	7,232	-0.82%
2023/07/28	55.7	61.49	42.8	60.60	60.30	13	7,232	0.18%
2023/07/27	88.4	62.07	45.5	61.92	61.80	42.8	7,137	0.60%
2023/07/26	141.3	62.76	461.2	62.76	61.80	-319.9	7,080	-4.52%	大買/大賣/鉅額交易
2023/07/25	643.5	63.23	105.6	62.79	63.40	537.8	6,969	7.72%	大買/大賣/鉅額交易
2023/07/24	110.7	62.27	128	62.43	61.80	-17.3	6,873	-0.25%	大買/大賣/
2023/07/21	394.6	63.53	385.3	63.69	62.40	9.3	6,799	0.14%	大買/大賣/
2023/07/20	865.1	64.46	500.1	65.47	63.30	365	6,578	5.55%	大買/大賣/鉅額交易
2023/07/19	574.4	64.83	696.3	63.65	65.20	-121.9	5,805	-2.10%	大買/大賣/鉅額交易
2023/07/18	155.7	58.92	19	58.56	59.30	136.7	5,037	2.71%	大買/鉅額交易
2023/07/17	98.2	59.23	532.4	58.93	59.20	-434.2	5,101	-8.51%	大賣/鉅額交易
2023/07/14	257	56.06	32	56.20	56.10	225	4,918	4.58%	大買/鉅額交易
2023/07/13	138	54.96	3.5	55.00	55.00	134.5	4,875	2.76%	大買/鉅額交易
2023/07/12	53.2	55.18	15	55.20	55.10	38.2	4,858	0.79%
2023/07/11	36.1	55.53	12	55.52	55.40	24.1	4,860	0.50%
2023/07/10	111.4	55.85	17.3	55.80	55.80	94.1	4,878	1.93%	大買/
2023/07/07	96.4	56.67	122.1	56.71	56.50	-25.7	4,817	-0.53%	大賣/
2023/07/06	61.3	57.23	246.2	57.35	57.10	-184.9	4,714	-3.92%	大賣/鉅額交易
2023/07/05	207.4	56.49	172.1	55.72	56.60	35.3	4,533	0.78%	大買/大賣/
2023/07/04	9.2	54.92	23.3	54.89	54.70	-14.1	4,396	-0.32%
2023/07/03	73.5	54.85	182.6	54.90	55.00	-109.1	4,378	-2.49%	大賣/鉅額交易
2023/06/30	39.2	55.37	118.4	55.56	55.40	-79.2	4,329	-1.83%	大賣/
2023/06/29	86.2	55.23	325.3	55.16	55.10	-239.1	4,285	-5.58%	大賣/鉅額交易
2023/06/28	99.2	54.30	95.1	54.24	54.50	4.1	4,205	0.10%
2023/06/27	72.9	54.46	130	54.33	54.70	-57.2	4,142	-1.38%	大賣/
2023/06/26	72.1	52.70	23	53.01	53.10	49.1	4,044	1.21%
2023/06/21	35.1	53.10	72.2	52.91	53.00	-37.1	4,030	-0.92%
2023/06/20	24.3	52.92	1.4	53.00	52.80	22.9	4,020	0.57%
2023/06/19	137.1	53.13	5	53.26	52.80	132.1	4,013	3.29%	大買/鉅額交易
2023/06/16	80.1	53.21	1	53.00	53.00	79.1	3,998	1.98%
2023/06/15	42.1	52.57	57.1	52.63	52.60	-15.1	3,976	-0.38%
2023/06/14	20.1	53.58	57.1	53.59	53.10	-37	3,951	-0.94%
2023/06/13	26.1	53.88	150	53.60	54.10	-124	3,929	-3.15%	大賣/鉅額交易
2023/06/12	41.3	54.73	107.4	55.14	54.00	-66.1	3,891	-1.70%	大賣/
2023/06/09	101.3	55.03	32.5	55.31	55.50	68.8	3,805	1.81%	大買/
2023/06/08	230.8	55.19	279	55.51	55.50	-48.2	3,726	-1.29%	大買/大賣/
2023/06/07	370.5	55.00	272.4	53.94	54.90	98.1	3,511	2.79%	大買/大賣/
2023/06/06	56.1	53.09	221.1	52.71	52.70	-165.1	3,277	-5.04%	大賣/鉅額交易
2023/06/05	95	52.06	74	52.06	51.90	21	3,130	0.67%
2023/06/02	30.5	50.93	11.3	50.87	50.80	19.2	3,070	0.63%
2023/06/01	29	51.01	34	51.24	50.80	-5	3,064	-0.16%
2023/05/31	31	50.22	2.2	50.35	50.30	28.8	3,040	0.95%
2023/05/30	6	50.02	3	50.43	50.10	3	3,024	0.10%
2023/05/29	38	50.68	14	50.44	50.30	24	3,013	0.80%
2023/05/26	5	50.30	22	50.12	50.10	-17	3,005	-0.57%
2023/05/25	7.3	51.22	113	50.88	50.60	-105.7	2,996	-3.53%	大賣/鉅額交易
2023/05/24	11	51.25	57	51.08	51.30	-46	2,984	-1.54%
2023/05/23	10	51.08	140.1	51.14	51.20	-130.1	2,968	-4.38%	大賣/鉅額交易
2023/05/22	2	50.10	45.1	50.42	50.40	-43.1	2,941	-1.47%
2023/05/19	19	49.59	49	49.69	49.70	-30	2,925	-1.03%
2023/05/18	8	50.03	6	50.00	50.10	2	2,895	0.07%
2023/05/17	50	50.59	26	50.62	50.30	24	2,870	0.84%
2023/05/16	61	50.59	169.1	50.91	50.50	-108.1	2,835	-3.81%	大賣/鉅額交易
2023/05/15	307.8	48.53	83	48.26	49.05	224.8	2,725	8.25%	大買/鉅額交易
2023/05/12	72	50.70	266.2	50.29	52.00	-194.2	2,581	-7.52%	大賣/鉅額交易
2023/05/11	70.3	49.44	178.5	49.14	49.05	-108.2	2,480	-4.36%	大賣/鉅額交易
2023/05/10	44.2	50.75	9	50.94	51.00	35.2	2,398	1.47%
2023/05/09	152	50.98	38.5	51.22	51.00	113.5	2,378	4.77%	大買/鉅額交易
2023/05/08	79.8	52.12	12	52.54	51.60	67.8	2,322	2.92%
2023/05/05	135.7	53.04	520.1	52.92	52.40	-384.4	2,277	-16.88%	大買/大賣/鉅額交易
2023/05/04	95.5	52.46	286	52.10	53.00	-190.5	2,150	-8.86%	大賣/鉅額交易
2023/05/03	12	51.65	94	51.49	51.30	-82	2,072	-3.96%
2023/05/02	25.5	51.09	39	51.32	51.30	-13.5	2,046	-0.66%
2023/04/28	48.3	51.36	45.3	51.57	50.80	3	2,008	0.15%
2023/04/27	25	51.35	348	51.08	51.30	-323	1,943	-16.62%	大賣/鉅額交易
2023/04/26	260	50.83	205	50.75	52.10	55	1,860	2.96%	大買/大賣/
2023/04/25	177.8	51.28	102	51.27	51.20	75.8	1,751	4.33%	大買/大賣/
2023/04/24	127	51.82	50.1	51.46	52.00	77	1,649	4.67%	大買/
2023/04/21	56	49.55	74.4	49.29	49.05	-18.4	1,492	-1.23%
2023/04/20	213	51.79	174	51.82	50.10	39	1,408	2.77%	大買/大賣/
2023/04/19	541	50.13	21.1	49.72	50.40	519.9	1,181	44.01%	大買/鉅額交易
2023/04/18	17	48.17	15	48.18	48.05	2	1,054	0.19%
2023/04/17	17.3	48.12	21	48.02	48.25	-3.8	1,035	-0.36%
2023/04/14	40	48.01	15.3	47.97	48.00	24.7	1,014	2.43%
2023/04/13	154.2	48.02	9.6	47.57	48.30	144.6	993	14.56%	大買/鉅額交易
2023/04/12	15.1	46.77	7	46.60	46.70	8.1	933	0.87%
2023/04/11	54.4	46.87	30	46.85	46.75	24.4	930	2.62%
2023/04/10	0.2	47.00	17	47.20	47.00	-16.9	949	-1.78%
2023/04/07	6	47.38	5.1	47.24	47.35	0.9	1,014	0.09%
2023/04/06	6.1	46.38	6	46.36	46.55	0.1	1,157	0.01%
2023/03/31	13.1	46.11	1	46.15	46.15	12.1	1,154	1.05%
2023/03/30	8.1	46.62	2	46.55	46.35	6.1	1,149	0.53%
2023/03/29	3.1	45.73	12	45.67	45.85	-9	1,130	-0.79%
2023/03/28	30.2	45.64	0	0.00	45.55	30.2	1,143	2.64%
2023/03/27	7.5	46.11	15	46.28	46.00	-7.6	1,178	-0.64%
2023/03/24	2	45.60	5.3	46.16	46.25	-3.3	1,183	-0.28%
2023/03/23	11.4	45.88	2	46.08	45.75	9.4	1,184	0.79%
2023/03/21	0.1	45.50	0	0.00	45.00	0.1	1,237	0.01%
2023/03/20	15.1	44.57	46	43.89	44.90	-30.9	1,246	-2.48%
2023/03/17	3.1	44.50	10	44.64	44.40	-6.9	1,253	-0.55%
2023/03/16	2	44.98	2	44.55	44.50	0	1,274	0.00%
2023/03/15	6.1	45.97	35	46.16	45.85	-28.9	1,337	-2.16%
2023/03/14	0	46.35	0	0.00	46.05	0	1,350	0.00%
2023/03/13	11.1	46.01	19	46.32	46.50	-7.9	1,354	-0.58%
2023/03/10	18.1	47.02	0	0.00	46.95	18.1	1,354	1.34%
2023/03/09	0	0.00	10	47.37	47.55	-10	1,368	-0.73%
2023/03/08	23.1	47.65	19	47.73	47.50	4.1	1,372	0.30%
2023/03/07	3	48.17	3.9	48.18	47.70	-0.9	1,358	-0.07%
2023/03/06	1.1	48.21	12	48.13	48.10	-10.9	1,352	-0.81%
2023/03/03	2	48.15	6	48.10	48.05	-4	1,346	-0.30%
2023/03/02	0	47.75	0	0.00	47.80	0	1,343	0.00%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/24	8	47.44	2	47.40	47.30	6	1,361	0.44%
2023/02/23	14	47.59	0	0.00	47.75	14	1,362	1.03%
2023/02/22	1	47.15	47	47.20	47.15	-46	1,364	-3.37%
2023/02/21	0	47.70	0	0.00	47.50	0	1,362	0.00%
2023/02/20	2	47.25	2	47.20	47.25	0	1,363	0.00%
2023/02/17	15	47.65	2	47.90	47.60	13	1,352	0.96%
2023/02/16	12	47.76	2	47.75	47.65	10	1,372	0.73%
2023/02/15	4.6	48.36	9	47.77	47.60	-4.4	1,413	-0.31%
2023/02/14	4.1	48.50	1.3	48.41	48.20	2.8	1,412	0.20%
2023/02/13	22	48.50	1	48.40	48.45	21	1,410	1.49%
2023/02/10	12	48.31	8	48.53	47.90	4	1,407	0.28%
2023/02/09	0	0.00	21	48.36	47.90	-21	1,395	-1.50%
2023/02/08	25	48.74	8	48.69	48.55	17	1,387	1.23%
2023/02/07	1	48.50	6	48.37	48.40	-5	1,378	-0.36%
2023/02/06	14.1	48.26	9	48.34	48.10	5.1	1,375	0.37%
2023/02/03	5	48.37	9	48.24	48.40	-4	1,363	-0.29%
2023/02/02	10	47.75	13	47.78	47.85	-3	1,345	-0.22%
2023/02/01	5	47.20	2	47.20	47.20	3	1,333	0.23%
2023/01/31	6.1	46.96	0	0.00	47.20	6.1	1,334	0.46%
2023/01/30	5.1	46.22	4	46.14	46.05	1.1	1,329	0.08%
2023/01/17	2.1	46.00	2	45.95	46.00	0.1	1,329	0.01%
2023/01/16	1.1	45.46	1	45.80	45.85	0.1	1,332	0.01%
2023/01/13	102	45.54	2	45.50	45.55	100	1,332	7.51%	大買/
2023/01/12	4.1	45.56	0	0.00	45.30	4.1	1,336	0.31%
2023/01/11	0.1	46.35	10	46.12	46.00	-9.9	1,334	-0.74%
2023/01/10	2.1	46.16	0	0.00	46.05	2.1	1,338	0.15%
2023/01/09	0.1	46.50	1	46.50	46.30	-0.9	1,342	-0.07%
2023/01/06	2	46.15	0	0.00	46.10	2	1,340	0.15%
2023/01/05	3.1	47.18	3	46.83	46.60	0.1	1,347	0.01%
2023/01/04	0.1	46.85	0	46.75	46.90	0.1	1,349	0.01%
2023/01/03	0.1	47.00	1	46.80	46.55	-0.9	1,352	-0.07%
2022/12/30	0	0.00	18	47.27	47.30	-18	1,349	-1.33%
2022/12/29	0	0.00	8	47.26	47.35	-8	1,346	-0.59%
2022/12/28	15	48.27	32.2	47.89	47.65	-17.2	1,345	-1.28%
2022/12/27	12.2	48.48	35.2	48.26	48.80	-23	1,332	-1.72%
2022/12/26	146	49.32	63	49.04	49.80	83	1,264	6.56%	大買/
2022/12/23	11	46.72	5	46.68	46.35	6	1,118	0.54%
2022/12/22	6.1	45.64	0	0.00	46.05	6.1	1,116	0.55%
2022/12/21	15.1	45.81	10	46.59	45.45	5.1	1,129	0.45%
2022/12/20	13	46.65	17	46.95	46.15	-4	1,127	-0.35%
2022/12/19	27.4	48.80	16	48.59	48.40	11.4	1,135	1.01%
2022/12/16	6.1	47.45	5	47.58	47.60	1.1	1,109	0.10%
2022/12/15	8	47.43	9	47.55	47.25	-1	1,106	-0.09%
2022/12/14	17	47.87	10.1	47.58	47.75	6.9	1,117	0.62%
2022/12/13	13	48.52	14.2	48.49	48.30	-1.2	1,100	-0.10%
2022/12/12	6	47.10	6	46.83	47.10	0	1,058	0.00%
2022/12/09	24	47.56	7	47.07	46.85	17	1,050	1.62%
2022/12/08	26	47.21	3	47.33	47.20	23	1,046	2.20%
2022/12/07	59.7	47.24	35.4	47.03	47.35	24.3	1,031	2.35%
2022/12/06	8	46.10	8	46.19	45.00	0	958	0.00%
2022/12/05	6.2	45.85	13	45.67	46.25	-6.8	962	-0.71%
2022/12/02	6	45.67	0	0.00	45.65	6	1,002	0.60%
2022/12/01	26.2	45.14	7	45.36	46.10	19.2	1,045	1.84%
2022/11/30	12.4	44.31	12	44.48	44.45	0.4	1,048	0.04%
2022/11/29	2.1	43.79	2	43.40	43.90	0.1	1,066	0.01%
2022/11/28	7.1	43.54	0.5	43.65	43.70	6.6	1,084	0.61%
2022/11/25	3	43.98	3	43.87	43.65	0	1,101	0.00%
2022/11/24	1	44.00	0.1	44.00	43.95	0.9	1,159	0.08%
2022/11/23	2	44.10	0.1	44.35	44.35	1.9	1,174	0.17%
2022/11/22	3	44.12	30	44.07	43.50	-27	1,187	-2.27%
2022/11/21	5.3	43.75	4	44.08	44.15	1.3	1,186	0.11%
2022/11/18	15.3	43.39	4	43.70	43.45	11.3	1,195	0.95%
2022/11/17	10	43.22	15	42.93	43.30	-5	1,201	-0.42%
2022/11/16	1.9	43.06	10.4	43.01	42.90	-8.5	1,203	-0.71%
2022/11/15	1	43.55	14	43.46	43.35	-13	1,210	-1.07%
2022/11/14	0	43.50	36	42.83	43.35	-36	1,217	-2.95%
2022/11/11	25	43.62	3	43.65	43.50	22	1,197	1.84%
2022/11/10	2	45.20	3	45.05	44.95	-1	1,156	-0.09%
2022/11/09	3	44.85	34	44.89	44.95	-31	1,161	-2.67%
2022/11/08	7.1	44.40	10	44.42	44.50	-2.9	1,174	-0.25%
2022/11/07	3.2	44.26	0	0.00	44.20	3.2	1,180	0.27%
2022/11/04	5	43.90	23.4	43.80	43.85	-18.4	1,188	-1.54%
2022/11/03	0	0.00	13.8	44.07	44.15	-13.8	1,195	-1.16%
2022/11/02	0	0.00	2	44.00	44.35	-2	1,195	-0.17%
2022/11/01	4	43.91	2	43.75	43.60	2	1,195	0.17%
2022/10/31	11	43.38	2	43.55	43.55	9	1,197	0.75%
2022/10/28	0	0.00	2	43.90	43.20	-2	1,203	-0.17%
2022/10/27	2	43.30	26	43.53	43.70	-24	1,209	-1.98%
2022/10/26	4.2	42.92	2	43.03	43.05	2.2	1,213	0.18%
2022/10/25	0	43.92	13	43.48	43.35	-13	1,208	-1.07%
2022/10/24	0	0.00	2	44.80	44.30	-2	1,210	-0.17%
2022/10/21	5	44.50	8	44.55	44.40	-3	1,223	-0.25%
2022/10/20	0	0.00	4	44.34	44.85	-4	1,229	-0.33%
2022/10/19	57.1	45.44	171.1	45.36	45.35	-114	1,239	-9.20%	大賣/鉅額交易
2022/10/18	5.3	46.11	3	46.10	46.25	2.3	1,270	0.18%
2022/10/17	0.1	44.80	3	44.88	45.70	-3	1,270	-0.23%
2022/10/14	9.3	45.88	2	45.65	45.75	7.3	1,269	0.57%
2022/10/13	0.1	45.45	0	0.00	45.15	0.1	1,271	0.00%
2022/10/11	6	46.25	11	45.92	46.45	-5	1,258	-0.40%
2022/10/07	0	0.00	3	47.45	47.25	-3	1,258	-0.24%
2022/10/06	0.1	46.55	0	0.00	47.00	0.1	1,255	0.01%
2022/10/05	5.3	46.81	6.3	46.45	46.55	-0.9	1,259	-0.07%
2022/10/04	4	46.00	0	0.00	46.25	4	1,257	0.32%
2022/10/03	1.3	45.91	8	46.18	45.90	-6.7	1,251	-0.53%
2022/09/30	0.3	46.00	8	45.50	46.00	-7.7	1,252	-0.61%
2022/09/29	4	45.93	10	45.78	45.60	-6	1,239	-0.48%
2022/09/28	5	45.81	10	45.40	45.35	-5	1,237	-0.40%
2022/09/27	11	46.05	8	46.03	47.10	3	1,226	0.24%
2022/09/26	8	45.92	8	46.06	46.40	0	1,230	0.00%
2022/09/23	6	48.51	4.5	49.25	48.35	1.5	1,226	0.12%
2022/09/22	3	48.88	7.2	48.95	49.40	-4.2	1,249	-0.33%
2022/09/21	22.1	49.66	53	49.45	49.35	-31	1,278	-2.42%
2022/09/20	3	50.17	1	50.20	50.10	2	1,263	0.16%
2022/09/19	16.4	50.24	4	50.10	50.10	12.4	1,276	0.97%
2022/09/16	3.4	51.28	0.1	51.50	51.30	3.3	1,293	0.25%
2022/09/15	100	51.87	20	52.02	51.60	80	1,297	6.17%
2022/09/14	2.3	51.61	14.4	51.55	51.90	-12	1,299	-0.93%
2022/09/13	0	52.10	45	52.10	51.90	-45	1,290	-3.49%
2022/09/12	5.2	52.27	77	52.09	51.90	-71.8	1,305	-5.50%
2022/09/08	65	51.98	21	51.76	52.20	44	1,287	3.42%
2022/09/07	81	60.45	55	60.22	60.60	26	1,246	2.09%
2022/09/06	53	60.93	10	61.14	60.80	43	1,199	3.59%
2022/09/05	56	63.24	1	63.10	62.20	55	1,181	4.65%
2022/09/02	2	63.10	1	63.30	62.80	1	1,166	0.09%
2022/09/01	12	62.32	4	63.10	62.60	8	1,157	0.69%
2022/08/31	9	63.62	9	63.30	62.90	0	1,144	0.00%
2022/08/30	18	62.67	4.2	62.71	62.80	13.8	1,088	1.27%
2022/08/29	72	61.28	5.6	61.50	62.00	66.5	1,066	6.23%
2022/08/26	2	62.10	7	61.94	61.70	-5	1,042	-0.48%
2022/08/25	6.3	61.94	9	62.08	61.70	-2.8	1,038	-0.26%
2022/08/24	14.3	61.94	6	62.03	61.90	8.3	1,032	0.80%
2022/08/23	10.3	61.03	0	0.00	61.00	10.3	1,019	1.01%
2022/08/22	32.5	61.81	0	0.00	61.50	32.5	1,017	3.19%
2022/08/19	13	61.00	1	61.00	61.10	12	1,003	1.20%
2022/08/18	18	60.79	1	60.80	60.50	17	991	1.71%
2022/08/17	10	60.57	0	0.00	60.30	10	986	1.01%
2022/08/16	11	61.00	1	60.70	60.60	10	983	1.02%
2022/08/15	10.2	59.92	6	59.93	60.30	4.2	975	0.43%
2022/08/12	2.2	59.05	2	59.10	59.40	0.2	957	0.02%
2022/08/11	5.2	59.01	2.1	59.10	58.90	3.1	949	0.33%
2022/08/10	3.3	58.33	5	58.12	58.10	-1.7	944	-0.18%
2022/08/09	3.2	58.00	1	58.00	58.00	2.2	937	0.23%
2022/08/08	0	0.00	10	57.56	57.90	-10	940	-1.06%
2022/08/05	26	57.52	0	0.00	57.60	26	956	2.72%
2022/08/04	24	57.09	4	56.80	57.00	20	973	2.06%
2022/08/03	4	57.55	2	57.45	57.70	2	969	0.21%
2022/08/02	4	57.98	10.3	58.34	58.10	-6.3	970	-0.65%
2022/08/01	2	58.60	4	58.60	58.70	-2	977	-0.20%
2022/07/29	1	58.70	15	58.65	58.60	-14	986	-1.42%
2022/07/28	10	59.05	17	59.01	58.30	-7	995	-0.70%
2022/07/27	0	59.10	0	0.00	58.90	0	985	0.00%
2022/07/26	6	59.53	12	59.51	59.50	-6	982	-0.61%
2022/07/25	23	59.82	14.8	60.05	59.60	8.2	973	0.84%
2022/07/22	10	58.12	1	58.10	57.90	9	938	0.96%
2022/07/21	12	57.81	0	0.00	58.10	12	963	1.25%
2022/07/20	30	57.79	6	57.57	57.80	24	973	2.46%
2022/07/19	4	57.38	24	57.36	57.40	-20	1,012	-1.98%
2022/07/18	0.3	57.40	20	57.35	57.30	-19.8	1,047	-1.89%
2022/07/15	6	56.87	19	56.99	57.00	-13	1,111	-1.17%
2022/07/14	13.3	57.18	10	57.44	57.50	3.3	1,128	0.29%
2022/07/13	6	57.67	5	57.52	57.20	1	1,170	0.09%
2022/07/12	11	57.49	0	0.00	57.10	11	1,343	0.82%
2022/07/11	2	58.05	1	57.80	58.30	1	1,347	0.07%
2022/07/08	0	0.00	48	57.93	58.00	-48	1,354	-3.54%
2022/07/07	5.5	57.68	0.1	57.80	57.80	5.4	1,354	0.40%
2022/07/06	2	58.40	12	58.24	57.20	-10	1,360	-0.74%
2022/07/05	10	58.10	17	57.68	58.10	-7	1,361	-0.51%
2022/07/04	34.2	57.47	36.1	57.71	57.40	-1.9	1,359	-0.14%
2022/07/01	2	58.40	42	58.64	58.10	-40	1,361	-2.94%
2022/06/30	17	60.96	60	60.52	60.20	-43	1,344	-3.20%
2022/06/29	62.3	61.83	4	61.78	62.00	58.3	1,318	4.42%
2022/06/28	1	60.50	12	60.43	60.40	-11	1,288	-0.85%
2022/06/27	1	60.90	9	60.52	60.80	-8	1,298	-0.62%
2022/06/24	3	59.63	10	60.15	60.50	-7	1,306	-0.54%
2022/06/23	2.2	58.92	12	58.55	58.50	-9.8	1,288	-0.76%
2022/06/22	10	59.70	0	0.00	58.90	10	1,294	0.77%
2022/06/21	26.3	59.20	0	0.00	59.60	26.3	1,314	2.00%
2022/06/20	13	60.26	4	59.65	58.60	9	1,380	0.65%
2022/06/17	10.2	59.57	10	59.22	59.00	0.2	1,356	0.01%
2022/06/16	2.3	59.73	3	60.07	59.50	-0.7	1,367	-0.05%
2022/06/15	42	59.07	3	59.03	59.00	39	1,367	2.85%
2022/06/14	4	58.80	22	58.94	59.10	-18	1,368	-1.32%
2022/06/13	4	60.75	3	60.33	60.00	1	1,352	0.07%
2022/06/10	0	60.70	0	0.00	60.80	0	1,343	0.00%
2022/06/09	2	60.80	0	0.00	60.50	2	1,336	0.15%
2022/06/08	0	0.00	30	60.33	60.10	-30	1,330	-2.25%
2022/06/07	0.2	60.20	0	0.00	60.10	0.2	1,327	0.02%
2022/06/06	2	59.90	4	59.78	59.70	-2	1,335	-0.15%
2022/06/02	4.2	59.66	23	59.65	59.50	-18.8	1,357	-1.38%
2022/06/01	10.2	60.22	2	60.40	60.20	8.2	1,369	0.60%
2022/05/31	0.5	59.47	0	0.00	59.90	0.5	1,360	0.03%
2022/05/30	8.1	59.38	2.3	59.31	59.40	5.9	1,357	0.43%
2022/05/27	3.1	58.80	18	58.72	58.80	-15	1,357	-1.10%
2022/05/26	2	58.70	0	0.00	58.70	2	1,365	0.15%
2022/05/25	0.6	58.60	17	58.35	58.50	-16.4	1,367	-1.20%
2022/05/24	21.3	58.59	6	58.37	58.30	15.3	1,381	1.10%
2022/05/23	4.3	59.00	3	59.10	59.00	1.3	1,380	0.09%
2022/05/19	7	58.70	0	0.00	58.80	7	1,427	0.49%
2022/05/18	26	59.07	68	59.13	59.10	-42	1,427	-2.94%
2022/05/17	0.3	59.10	22	58.45	58.60	-21.8	1,435	-1.52%
2022/05/16	0.3	59.20	8	58.88	58.50	-7.8	1,452	-0.53%
2022/05/13	1	58.40	6	58.07	58.60	-5	1,450	-0.34%
2022/05/12	8.3	59.19	11	58.83	58.30	-2.7	1,433	-0.19%
2022/05/11	2	60.30	2	60.10	59.90	0	1,421	0.00%
2022/05/10	0	0.00	6	59.18	60.30	-6	1,420	-0.42%
2022/05/09	12	59.83	44	59.87	59.60	-32	1,425	-2.25%
2022/05/06	48	61.05	0	0.00	61.00	48	1,425	3.37%
2022/05/05	4.3	61.77	74	61.69	61.70	-69.8	1,442	-4.83%
2022/05/04	21.3	62.32	1	62.21	62.10	20.2	1,430	1.42%
2022/05/03	46.3	62.75	0	0.00	62.50	46.3	1,428	3.24%
2022/04/29	2.2	62.79	2	62.90	63.30	0.2	1,433	0.01%
2022/04/28	1.3	63.26	0	0.00	62.70	1.3	1,437	0.09%
2022/04/27	0	0.00	10	62.70	62.70	-10	1,438	-0.70%
2022/04/26	8	63.88	3	63.70	63.40	5	1,409	0.35%
2022/04/25	3	64.17	58.1	64.35	63.60	-55.1	1,392	-3.96%
2022/04/22	16	65.95	32	65.84	65.70	-16	1,352	-1.18%
2022/04/21	93	66.20	6	66.03	66.20	87	1,327	6.55%
2022/04/20	2	64.10	11	64.08	64.80	-9	1,270	-0.71%
2022/04/19	39	64.58	124	64.32	64.40	-85	1,257	-6.76%	大賣/
2022/04/18	189	65.56	183.1	64.64	65.80	5.9	1,217	0.48%	大買/大賣/
2022/04/15	0	0.00	2	63.10	63.20	-2	1,043	-0.19%
2022/04/13	1	62.10	0	0.00	62.20	1	1,037	0.10%
2022/04/12	12	62.35	5	62.26	62.30	7	1,042	0.67%
2022/04/11	6	63.00	1.4	62.58	62.60	4.6	1,037	0.44%
2022/04/08	19	63.09	0	0.00	63.00	19	1,035	1.83%
2022/04/07	6	62.10	5	62.46	62.30	1	1,033	0.10%
2022/04/06	2	63.40	7.1	63.09	63.40	-5.1	1,029	-0.50%
2022/04/01	0	62.40	0.3	62.70	62.40	-0.3	1,021	-0.03%
2022/03/31	2.7	62.45	2	62.60	62.60	0.7	1,019	0.07%
2022/03/30	6	62.85	2	62.90	62.80	4	1,045	0.38%
2022/03/29	0	0.00	10	62.90	63.50	-10	1,053	-0.95%
2022/03/28	6	62.23	6	62.25	62.80	0	1,038	0.00%
2022/03/25	11	62.95	13.3	62.70	62.40	-2.3	1,028	-0.22%
2022/03/24	15	62.56	1	62.70	62.70	14	1,018	1.37%
2022/03/23	14.4	62.13	6	62.15	62.20	8.4	997	0.85%
2022/03/22	2.2	60.08	2	60.20	60.50	0.2	934	0.02%
2022/03/21	9	60.37	6	60.27	60.40	3	939	0.32%
2022/03/18	2	59.35	0	0.00	59.00	2	942	0.21%
2022/03/17	1	58.50	0.3	58.70	58.70	0.7	939	0.07%
2022/03/16	35	57.88	2	57.60	57.70	33	939	3.51%
2022/03/15	4	58.00	0	0.00	57.80	4	943	0.42%
2022/03/14	36	58.76	4	58.75	58.50	32	953	3.35%
2022/03/11	8	57.80	11.3	58.16	58.10	-3.3	958	-0.34%
2022/03/10	16.1	57.76	13	57.73	58.10	3.1	963	0.32%
2022/03/09	3	56.77	0	0.00	57.00	3	967	0.31%
2022/03/08	6	56.42	2	56.70	55.70	4	983	0.41%
2022/03/07	0	0.00	10	57.60	57.10	-10	977	-1.02%
2022/03/04	0	0.00	9	59.20	59.10	-9	968	-0.93%
2022/03/03	9.3	59.48	2	59.80	59.60	7.3	987	0.73%
2022/03/02	1	58.90	3	59.23	59.30	-2	1,003	-0.20%
2022/03/01	1	58.90	2	59.10	59.30	-1	1,004	-0.10%
2022/02/25	4	59.00	17	58.91	58.80	-13	1,000	-1.30%
2022/02/24	12.3	59.83	8	58.65	58.70	4.3	1,008	0.43%
2022/02/23	1.7	60.20	5	60.00	60.10	-3.3	1,005	-0.33%
2022/02/22	12	60.28	6	60.67	60.00	6	1,019	0.59%
2022/02/21	4	61.50	1	60.90	61.30	3	1,012	0.30%
2022/02/18	0	0.00	2	60.10	60.40	-2	991	-0.20%
2022/02/17	11	60.75	51	60.58	60.60	-40	999	-4.00%
2022/02/16	52	61.81	27	61.08	61.00	25	1,031	2.42%
2022/02/15	22	60.63	35	60.29	60.10	-13	1,058	-1.23%
2022/02/14	4	60.05	18	60.30	60.20	-14	1,074	-1.30%
2022/02/11	13	60.62	4	61.00	60.60	9	1,082	0.83%
2022/02/10	33	60.94	10	61.18	61.10	23	1,107	2.08%
2022/02/09	20	60.75	8	60.66	61.10	12	1,117	1.07%
2022/02/08	9	60.51	3.2	60.48	60.80	5.8	1,139	0.51%
2022/02/07	38	59.77	31	59.65	59.70	7	1,149	0.61%
2022/01/26	7	57.44	0	0.00	57.60	7	1,176	0.59%
2022/01/25	1	56.90	7	57.20	57.10	-6	1,224	-0.49%
2022/01/24	7	57.06	17	57.15	57.00	-10	1,278	-0.78%
2022/01/21	9	57.83	18	58.04	58.00	-9	1,432	-0.63%
2022/01/20	9	58.24	28	58.30	58.10	-19	1,431	-1.33%
2022/01/19	14	58.51	8	58.54	58.50	6	1,436	0.42%
2022/01/18	0	0.00	3	59.37	59.10	-3	1,437	-0.21%
2022/01/17	10.3	59.50	0.2	59.40	59.30	10.1	1,442	0.70%
2022/01/14	52.1	58.40	0	0.00	58.40	52.1	1,445	3.60%
2022/01/13	0.3	59.30	0	0.00	59.10	0.3	1,448	0.02%
2022/01/12	84	58.99	2	58.70	58.70	82	1,462	5.61%
2022/01/11	0.3	59.60	0	0.00	59.10	0.3	1,459	0.02%
2022/01/10	5.3	59.40	0	0.00	59.50	5.3	1,476	0.36%
2022/01/07	0.1	59.50	5	59.68	59.50	-5	1,501	-0.33%
2022/01/06	6	60.07	24	59.95	60.00	-18	1,499	-1.20%
2022/01/05	0	0.00	1	60.10	59.90	-1	1,506	-0.07%
2022/01/04	1	60.30	1	60.20	60.10	0	1,502	0.00%
2022/01/03	7.3	60.37	10	60.36	60.20	-2.8	1,502	-0.18%
2021/12/30	0.3	60.70	0	0.00	60.50	0.3	1,508	0.02%
2021/12/29	1.3	60.54	0	0.00	60.40	1.3	1,519	0.08%
2021/12/28	0.3	61.00	0	0.00	61.00	0.3	1,531	0.02%
2021/12/27	0	0.00	8	60.90	60.90	-8	1,551	-0.52%
2021/12/24	6	61.57	23	61.63	61.00	-17	1,546	-1.10%
2021/12/23	5	62.54	8	62.65	62.60	-3	1,519	-0.20%
2021/12/22	0	0.00	11	61.80	61.80	-11	1,497	-0.73%
2021/12/21	0	61.20	12	61.20	61.30	-12	1,497	-0.80%
2021/12/20	16	61.76	15	61.42	61.30	1	1,505	0.07%
2021/12/17	8	60.75	25	60.86	60.50	-17	1,503	-1.13%
2021/12/16	15	61.27	2	61.45	61.20	13	1,507	0.86%
2021/12/15	9.3	61.58	21	61.50	61.60	-11.8	1,508	-0.78%
2021/12/14	0.3	61.50	39	61.39	61.30	-38.8	1,524	-2.54%
2021/12/13	0.3	62.00	2	61.90	61.90	-1.8	1,528	-0.11%
2021/12/09	1.3	61.92	14	61.96	61.70	-12.8	1,579	-0.81%
2021/12/08	13	62.12	12	62.05	61.80	1	1,633	0.06%
2021/12/07	26	61.41	1.1	61.81	61.70	24.9	1,654	1.51%
2021/12/06	10.3	62.35	11	62.20	62.10	-0.7	1,678	-0.04%
2021/12/03	0.3	62.00	27	62.00	62.10	-26.7	1,721	-1.55%
2021/12/02	9	61.64	30	62.53	61.70	-21	1,766	-1.19%
2021/12/01	5	61.20	61	61.19	61.10	-56	1,793	-3.12%
2021/11/30	1	60.80	23	60.93	62.50	-22	1,883	-1.17%
2021/11/29	78	61.32	2	61.10	61.10	76	1,903	3.99%
2021/11/26	13	61.86	30	62.42	62.30	-17	1,916	-0.89%
2021/11/25	14.3	62.04	4	62.55	62.00	10.3	1,910	0.54%
2021/11/24	9	61.94	4	62.10	62.20	5	1,921	0.26%
2021/11/23	10.9	61.99	49.9	61.81	61.70	-39	1,938	-2.01%
2021/11/22	32	62.26	0.5	62.30	62.30	31.5	1,931	1.63%
2021/11/19	90	63.05	5	62.72	62.30	85	1,924	4.42%
2021/11/18	91	63.19	6.2	63.58	63.50	84.8	1,917	4.42%
2021/11/17	1	62.40	2	62.50	62.60	-1	1,913	-0.05%
2021/11/16	15	62.95	3	62.80	62.70	12	1,923	0.62%
2021/11/15	5	62.18	2	61.95	62.60	3	1,931	0.16%
2021/11/12	76	62.94	36.1	63.54	62.80	39.9	1,901	2.10%
2021/11/11	38	65.00	13.1	65.11	64.20	24.9	1,889	1.32%
2021/11/10	15	64.37	0	0.00	64.50	15	1,975	0.76%
2021/11/09	17	64.52	1	64.40	64.20	16	1,971	0.81%
2021/11/08	10	65.80	0	0.00	65.20	10	1,974	0.51%
2021/11/05	14	65.65	3.6	65.64	65.40	10.4	1,983	0.52%
2021/11/04	19	66.39	90	66.69	66.30	-71	1,988	-3.57%
2021/11/03	89	66.90	2	66.25	66.60	87	1,983	4.39%
2021/11/02	43.2	65.72	18	65.44	65.50	25.2	1,956	1.29%
2021/11/01	44.2	65.53	22	66.00	65.30	22.2	1,930	1.15%
2021/10/29	23	66.89	113.3	66.99	66.50	-90.3	1,919	-4.71%	大賣/
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	2	59.10	37	59.08	59.30	-35	1,907	-1.84%
2021/10/25	6	58.53	16.6	58.44	58.60	-10.6	1,949	-0.54%
2021/10/22	0	0.00	51.3	58.71	58.60	-51.3	1,967	-2.61%
2021/10/21	54	59.27	12	59.15	59.00	42	1,980	2.12%
2021/10/20	26.3	59.85	39	59.75	59.40	-12.8	1,992	-0.64%
2021/10/19	16.3	60.01	10.1	60.50	60.60	6.2	1,985	0.31%
2021/10/18	2.3	59.18	10	59.04	58.90	-7.8	1,974	-0.39%
2021/10/15	25	58.85	42	58.55	59.40	-17	1,994	-0.85%
2021/10/14	0	0.00	2	59.30	59.80	-2	2,034	-0.10%
2021/10/13	8	56.44	70.5	55.78	55.70	-62.5	2,034	-3.07%
2021/10/12	7	56.67	196	56.00	55.80	-189	2,032	-9.30%	大賣/鉅額交易
2021/10/08	29.3	57.18	0	0.00	57.00	29.3	2,063	1.42%
2021/10/07	36	57.06	1	57.20	57.30	35	2,085	1.68%
2021/10/06	118	56.92	0	0.00	56.60	118	2,101	5.62%	大買/鉅額交易
2021/10/05	1	57.00	10	57.70	57.70	-9	2,115	-0.43%
2021/10/04	18	58.74	5	57.60	57.20	13	2,120	0.61%
2021/10/01	108	59.58	0	0.00	59.40	108	2,110	5.12%	大買/鉅額交易
2021/09/30	27	60.74	4	60.60	60.90	23	2,098	1.10%
2021/09/29	27	60.83	0	0.00	60.70	27	2,104	1.28%
2021/09/28	33	61.60	5	61.64	61.50	28	2,122	1.32%
2021/09/27	159	61.75	53	61.53	61.70	106	2,137	4.96%	大買/鉅額交易
2021/09/24	0	0.00	35	61.90	61.90	-35	2,150	-1.63%
2021/09/23	31	61.69	4	61.95	61.80	27	2,166	1.25%
2021/09/22	1	61.50	14	61.40	61.10	-13	2,179	-0.60%
2021/09/17	12	62.31	3	62.20	62.20	9	2,179	0.41%
2021/09/16	2	63.00	42	62.67	62.50	-40	2,184	-1.83%
2021/09/15	1	63.90	16	63.45	63.40	-15	2,172	-0.69%
2021/09/14	4	64.38	15	64.73	64.30	-11	2,165	-0.51%
2021/09/13	5	64.60	4	64.15	64.80	1	2,168	0.05%
2021/09/10	8	71.09	4	71.30	71.60	4	2,159	0.19%
2021/09/09	2	71.05	0.1	71.52	71.10	1.9	2,118	0.09%
2021/09/08	2	71.90	20	72.22	71.70	-18	2,105	-0.86%
2021/09/07	10	72.71	4	72.33	73.00	6	2,105	0.28%
2021/09/06	23	73.03	1	73.00	71.10	22	2,104	1.05%
2021/09/03	0	0.00	4	72.88	73.00	-4	2,136	-0.19%
2021/09/02	16	72.66	3	72.50	72.50	13	2,150	0.60%
2021/09/01	1	71.20	6	71.48	71.50	-5	2,102	-0.24%
2021/08/31	10	71.17	2	71.00	71.00	8	2,162	0.37%
2021/08/30	0	0.00	9	70.09	70.40	-9	2,211	-0.41%
2021/08/27	17.1	70.57	2	70.30	69.80	15.1	2,328	0.65%
2021/08/26	0.1	69.00	69	68.88	70.00	-68.9	2,569	-2.68%
2021/08/25	1	68.90	1	69.00	69.00	0	2,724	0.00%
2021/08/24	44.3	68.19	1	68.00	68.00	43.3	2,740	1.58%
2021/08/23	32.3	67.94	1	68.10	68.00	31.3	2,785	1.12%
2021/08/20	0	0.00	5	67.56	67.30	-5	2,841	-0.18%
2021/08/19	3.2	67.82	9	67.90	67.50	-5.8	2,879	-0.20%
2021/08/18	11.2	68.05	31	68.01	69.00	-19.8	2,896	-0.68%
2021/08/17	1.1	68.73	26	68.80	68.00	-24.9	2,964	-0.84%
2021/08/16	0.2	68.95	0	0.00	68.90	0.2	3,071	0.01%
2021/08/13	15	70.78	9	70.82	69.40	6	3,210	0.19%
2021/08/12	1	68.20	4	68.13	68.50	-3	3,172	-0.09%
2021/08/11	4	68.53	0	0.00	68.50	4	3,241	0.12%
2021/08/10	5	69.76	1	69.30	69.30	4	3,262	0.12%
2021/08/09	1	70.90	9	71.40	70.60	-8	3,322	-0.24%
2021/08/06	2	70.70	1	71.00	70.90	1	3,325	0.03%
2021/08/05	1	71.70	1	71.10	70.50	0	3,412	0.00%
2021/08/04	4	71.63	2	71.35	71.30	2	3,534	0.06%
2021/08/03	7	71.36	3	71.10	70.90	4	3,530	0.11%
2021/08/02	17	71.52	7	71.81	71.70	10	3,501	0.29%
2021/07/30	19	70.50	5	70.52	70.20	14	3,434	0.41%
2021/07/29	27	69.92	8	68.88	70.20	19	3,366	0.56%
2021/07/28	5	68.20	16	68.70	67.90	-11	3,334	-0.33%
2021/07/27	0	0.00	5	69.10	68.60	-5	3,358	-0.15%
2021/07/26	8	68.64	5	68.70	69.20	3	3,370	0.09%
2021/07/23	5	68.04	0	0.00	68.00	5	3,370	0.15%
2021/07/22	0	0.00	32	68.01	68.20	-32	3,386	-0.95%
2021/07/21	3	68.80	39	68.16	67.80	-36	3,397	-1.06%
2021/07/20	4	69.50	3	69.97	69.10	1	3,385	0.03%
2021/07/19	12	69.43	10	68.55	69.40	2	3,345	0.06%
2021/07/16	0	0.00	0	68.50	68.50	0	3,372	0.00%
2021/07/15	20	69.10	10	69.00	68.90	10	3,405	0.29%
2021/07/14	7	67.80	0	0.00	67.30	7	3,396	0.21%
2021/07/13	6	67.02	6	66.90	66.60	0	3,398	0.00%
2021/07/12	0	0.00	1	66.80	66.60	-1	3,405	-0.03%
2021/07/09	1	67.20	38	67.25	67.20	-37	3,407	-1.09%
2021/07/08	1	68.00	14	67.99	67.80	-13	3,449	-0.38%
2021/07/07	3	68.33	8	68.35	68.00	-5	3,507	-0.14%
2021/07/06	1	68.80	7	68.44	68.50	-6	3,619	-0.17%
2021/07/05	37.3	68.13	19	68.32	68.50	18.3	3,651	0.50%
2021/07/02	2.5	68.50	6	68.73	68.20	-3.6	3,644	-0.10%
2021/07/01	13.3	69.08	4	69.50	68.70	9.3	3,652	0.25%
2021/06/30	10	69.45	8	68.60	69.80	2	3,669	0.05%
2021/06/29	9	68.47	34	68.47	68.40	-25	3,684	-0.68%
2021/06/28	137	68.77	27.2	68.72	68.70	109.8	3,719	2.95%	大買/鉅額交易
2021/06/25	1.5	69.10	41	69.04	68.60	-39.6	3,892	-1.02%
2021/06/24	0.3	69.00	83	68.92	68.90	-82.8	3,913	-2.11%
2021/06/23	0.3	68.90	52	68.79	68.70	-51.8	3,913	-1.32%
2021/06/22	54.3	68.96	3.3	69.10	68.70	51	3,920	1.30%
2021/06/21	49.3	69.44	23	69.21	68.80	26.3	3,946	0.67%
2021/06/18	6	70.07	6	70.43	70.50	0	3,920	0.00%
2021/06/17	8.3	69.61	57	69.73	70.00	-48.8	3,925	-1.24%
2021/06/16	1.3	70.14	16	70.16	70.10	-14.8	3,921	-0.38%
2021/06/15	0.3	71.00	6	70.60	70.60	-5.8	3,925	-0.15%
2021/06/11	194	72.05	17	72.76	71.20	177	3,909	4.53%	大買/鉅額交易
2021/06/10	63	72.51	61	72.70	72.90	2	3,849	0.05%
2021/06/09	0.1	72.50	25	72.33	72.20	-25	3,801	-0.66%
2021/06/08	72	73.21	23	72.56	72.80	49	3,766	1.30%
2021/06/07	308	71.55	21	71.60	71.90	287	3,702	7.75%	大買/鉅額交易
2021/06/04	37	72.67	27	72.23	71.50	10	3,661	0.27%
2021/06/03	57.2	72.82	54.2	72.05	72.30	3	3,561	0.08%
2021/06/02	108	69.79	18.1	69.01	70.50	89.9	3,363	2.67%	大買/
2021/06/01	10	67.78	2.1	67.32	67.90	7.9	3,305	0.24%
2021/05/31	4.3	68.13	47	67.44	67.70	-42.7	3,309	-1.29%
2021/05/28	34	69.52	3	68.93	68.90	31	3,293	0.94%
2021/05/27	18	68.32	43	68.01	69.30	-25	3,257	-0.77%
2021/05/26	5.2	68.62	6	67.80	67.90	-0.8	3,227	-0.02%
2021/05/25	14.2	68.17	31	67.74	67.60	-16.8	3,215	-0.52%
2021/05/24	55.1	69.79	45.2	69.29	69.40	9.9	3,149	0.31%
2021/05/21	38	68.69	7.7	69.04	70.00	30.3	3,067	0.99%
2021/05/20	13	67.39	33	67.18	66.30	-20	2,964	-0.67%
2021/05/19	10	66.89	11	66.34	66.30	-1	2,942	-0.03%
2021/05/18	6	66.45	9.2	64.75	66.70	-3.2	2,892	-0.11%
2021/05/17	8.2	66.90	4	66.30	65.80	4.2	2,854	0.15%
2021/05/14	4	66.00	0	0.00	65.20	4	2,782	0.14%
2021/05/13	2	68.00	13	66.75	64.70	-11	2,752	-0.40%
2021/05/12	25	67.35	28	67.62	66.30	-3	2,655	-0.11%
2021/05/11	0.1	62.90	6	63.85	62.80	-5.9	2,507	-0.24%
2021/05/10	8.3	65.58	6	64.70	64.90	2.3	2,494	0.09%
2021/05/07	11	63.50	0	0.00	63.50	11	2,488	0.44%
2021/05/06	3	62.43	0	0.00	61.80	3	2,484	0.12%
2021/05/04	1	62.10	5	63.04	63.00	-4	2,469	-0.16%
2021/05/03	0	0.00	3	65.40	65.00	-3	2,461	-0.12%
2021/04/29	1	67.00	0	0.00	66.90	1	2,474	0.04%
2021/04/28	4	67.05	5	67.02	67.00	-1	2,486	-0.04%
2021/04/27	15	68.00	1	67.80	67.70	14	2,511	0.56%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/23	1	67.50	1	67.20	67.10	0	2,497	0.00%
2021/04/22	1	69.10	0	0.00	67.30	1	2,517	0.04%
2021/04/21	7	69.70	16	69.66	69.30	-9	2,482	-0.36%
2021/04/20	1	70.00	0	0.00	69.60	1	2,479	0.04%
2021/04/19	2	69.60	1	69.60	69.50	1	2,484	0.04%
2021/04/16	1	69.60	3	69.63	69.40	-2	2,488	-0.08%
2021/04/15	10	69.92	4	69.00	69.40	6	2,491	0.24%
2021/04/14	2	68.50	15	68.41	68.70	-13	2,503	-0.52%
2021/04/13	4	70.25	21	70.08	69.30	-17	2,498	-0.68%
2021/04/12	31	70.76	20	70.71	70.50	11	2,447	0.45%
2021/04/09	22	69.14	5	68.50	68.50	17	2,364	0.72%
2021/04/08	0	0.00	3.6	68.36	68.00	-3.6	2,345	-0.16%
2021/04/07	5	67.60	0	0.00	67.80	5	2,339	0.21%
2021/04/06	3	66.87	14	67.54	67.20	-11	2,337	-0.47%
2021/04/01	0	0.00	43	67.92	68.10	-43	2,337	-1.84%
2021/03/31	10	68.77	32	69.11	68.40	-22	2,354	-0.93%
2021/03/30	96	70.84	25	70.99	69.60	71	2,324	3.05%
2021/03/29	23	69.06	0	0.00	68.80	23	2,177	1.06%
2021/03/25	1	68.10	11	68.91	68.10	-10	2,349	-0.43%
2021/03/24	11	69.91	0	0.00	69.20	11	2,399	0.46%
2021/03/23	6	68.15	3	68.57	68.00	3	2,398	0.13%
2021/03/22	3	68.57	17	68.24	68.00	-14	2,477	-0.57%
2021/03/19	5	69.12	5	68.98	68.90	0	2,505	0.00%
2021/03/18	23	69.11	10	69.03	68.80	13	2,661	0.49%
2021/03/17	2	68.30	1	68.70	68.00	1	2,662	0.04%
2021/03/16	2	68.80	0	0.00	67.90	2	2,643	0.08%
2021/03/15	0	0.00	18	67.88	67.60	-18	2,651	-0.68%
2021/03/12	0	0.00	7	67.99	67.80	-7	2,683	-0.26%
2021/03/11	2	68.30	20	68.28	68.30	-18	2,683	-0.67%
2021/03/10	38	69.60	2	69.00	68.70	36	2,677	1.34%
2021/03/09	1	67.50	0	0.00	68.20	1	2,652	0.04%
2021/03/08	8	68.11	87	69.23	68.00	-79	2,651	-2.98%
2021/03/05	85	69.43	12	68.59	69.60	73	2,625	2.78%
2021/03/04	0	0.00	5	67.48	67.40	-5	2,552	-0.20%
2021/03/03	5	68.10	5	66.80	66.60	0	2,542	0.00%
2021/03/02	0	0.00	12	67.49	66.20	-12	2,520	-0.48%
2021/02/25	0	0.00	10	66.63	66.40	-10	2,645	-0.38%
2021/02/24	12	65.91	0	0.00	66.00	12	2,635	0.46%
2021/02/23	10	66.75	35	66.04	65.70	-25	2,627	-0.95%
2021/02/22	47	67.97	50	66.99	67.80	-3	2,606	-0.12%
2021/02/19	53	65.63	3	64.17	65.50	50	2,577	1.94%
2021/02/18	10	64.08	0	0.00	64.10	10	2,572	0.39%
2021/02/05	2	62.10	3	62.07	61.60	-1	2,731	-0.04%
2021/02/04	2	62.60	31	62.40	62.50	-29	2,734	-1.06%
2021/02/03	36	61.58	13	60.94	61.90	23	2,748	0.84%
2021/02/02	1	60.10	2	60.60	60.50	-1	2,776	-0.04%
2021/01/29	1.1	60.57	3	61.50	60.10	-1.9	2,800	-0.07%
2021/01/28	1	61.70	3	61.87	61.50	-2	2,836	-0.07%
2021/01/26	1	61.80	38	62.22	61.80	-37	2,843	-1.30%
2021/01/25	22	62.84	1	61.40	63.20	21	2,854	0.74%
2021/01/22	0	0.00	2	59.30	59.50	-2	2,833	-0.07%
2021/01/21	5	61.88	1	61.70	60.40	4	2,807	0.14%
2021/01/20	1	61.90	41	62.83	61.90	-40	2,806	-1.43%
2021/01/19	10	64.94	2.1	65.03	64.70	7.9	2,780	0.28%
2021/01/18	0	0.00	1	65.00	65.10	-1	2,788	-0.04%
2021/01/15	1	64.50	2	65.45	64.50	-1	2,791	-0.04%
2021/01/14	0	0.00	3	65.70	65.70	-3	2,763	-0.11%
2021/01/13	0	0.00	7	66.20	65.60	-7	2,757	-0.25%
2021/01/12	3	67.90	12	66.53	66.50	-9	2,734	-0.33%
2021/01/11	4	67.90	5	68.14	67.70	-1	2,712	-0.04%
2021/01/08	0	0.00	3	69.50	69.30	-3	2,700	-0.11%
2021/01/07	4	70.70	29	70.23	70.00	-25	2,697	-0.93%
2021/01/06	16	69.83	1	69.90	69.20	15	2,705	0.55%
2021/01/05	1	68.70	2	68.80	68.60	-1	2,685	-0.04%
2021/01/04	15	68.70	2	70.10	69.00	13	2,693	0.48%
2020/12/31	16	69.41	0	0.00	69.30	16	2,673	0.60%
2020/12/30	1	68.80	0	0.00	68.80	1	2,662	0.04%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	68.80	3	68.80	68.80	-2	2,706	-0.07%
2020/12/25	4.1	69.32	449	70.21	69.10	-444.9	2,697	-16.49%	大賣/鉅額交易
2020/12/24	4	69.62	385	69.55	69.70	-381	2,662	-14.31%	大賣/鉅額交易
2020/12/23	3	69.57	0	0.00	69.20	3	2,695	0.11%
2020/12/22	4	71.95	6	72.45	69.10	-2	2,812	-0.07%
2020/12/21	108	72.93	32	72.93	73.60	76	2,816	2.70%	大買/
2020/12/18	135	71.13	27	70.85	72.20	108	2,733	3.95%	大買/鉅額交易
2020/12/17	346	70.75	89	70.54	70.40	257	2,781	9.24%	大買/鉅額交易
2020/12/16	90	70.34	7	70.29	70.30	83	2,804	2.96%
2020/12/15	153	69.11	51	69.58	68.60	102	2,823	3.61%	大買/鉅額交易
2020/12/14	241	69.83	39	67.87	69.70	202	2,821	7.16%	大買/鉅額交易
2020/12/11	19	66.05	9	65.24	66.40	10	2,751	0.36%
2020/12/09	4	65.95	39	66.24	65.70	-35	2,850	-1.23%
2020/12/08	53	66.91	5	66.68	66.80	48	3,115	1.54%
2020/12/04	3	65.50	1.2	66.41	65.50	1.8	3,541	0.05%
2020/12/03	1	66.40	0	0.00	66.10	1	3,898	0.03%
2020/12/02	3	66.43	5	66.32	66.40	-2	4,002	-0.05%
2020/12/01	0	0.00	35	67.36	67.50	-35	4,057	-0.86%
2020/11/30	62	66.93	21	66.66	66.60	41	4,107	1.00%
2020/11/27	2	65.70	0	0.00	65.60	2	4,143	0.05%
2020/11/26	1	65.40	0	0.00	65.20	1	4,291	0.02%
2020/11/25	3	65.40	8	65.76	65.20	-5	4,430	-0.11%
2020/11/24	16	65.81	18	66.10	65.90	-2	4,646	-0.04%
2020/11/23	1	68.30	0	0.00	68.30	1	5,065	0.02%
2020/11/20	7	68.20	2	68.35	68.20	5	5,194	0.10%
2020/11/19	19	68.64	15	68.41	68.60	4	5,278	0.08%
2020/11/18	18	68.06	0	0.00	68.00	18	5,427	0.33%
2020/11/17	1	68.90	0.1	68.60	68.60	0.9	5,460	0.02%
2020/11/16	0	0.00	9	69.61	69.40	-9	5,590	-0.16%
2020/11/13	41.7	70.05	8.3	70.01	69.40	33.4	5,688	0.59%
2020/11/12	1	66.40	11	66.32	66.50	-10	5,652	-0.18%
2020/11/11	6	67.00	11	66.54	67.00	-5	5,685	-0.09%
2020/11/10	25	67.23	0	0.00	66.20	25	5,770	0.43%
2020/11/09	0	0.00	23	66.81	66.00	-23	5,801	-0.40%
2020/11/06	1	66.70	12	66.83	66.80	-11	5,841	-0.19%
2020/11/05	24	67.27	10	66.66	66.70	14	5,945	0.24%
2020/11/04	0	0.00	35.8	64.44	64.60	-35.8	5,980	-0.60%
2020/11/03	0	0.00	18.1	64.72	64.60	-18.1	6,023	-0.30%
2020/11/02	27	64.34	0	0.00	64.00	27	6,111	0.44%
2020/10/30	2.5	64.12	3	64.17	63.00	-0.5	6,242	-0.01%
2020/10/29	3	63.67	11	63.17	64.00	-8	6,320	-0.13%
2020/10/28	15	63.84	29	64.29	64.00	-14	6,466	-0.22%
2020/10/27	12	65.43	9	65.44	65.20	3	6,532	0.05%
2020/10/26	0	0.00	8.7	66.22	65.70	-8.7	6,598	-0.13%
2020/10/22	1	66.80	37	66.79	66.40	-36	7,089	-0.51%
2020/10/21	6	67.53	4	67.53	67.20	2	7,348	0.03%
2020/10/20	3	67.93	5.1	67.81	67.30	-2.1	7,552	-0.03%
2020/10/19	4	67.65	3	67.60	67.50	1	7,781	0.01%
2020/10/16	3	67.37	4	67.50	66.80	-1	8,161	-0.01%
2020/10/15	0	0.00	124.5	68.48	68.20	-124.5	8,492	-1.47%	大賣/鉅額交易
2020/10/14	37	69.43	32.5	68.98	69.50	4.5	9,027	0.05%
2020/10/13	36	68.49	57.2	67.68	67.60	-21.2	9,587	-0.22%
2020/10/12	0	0.00	35	67.91	66.70	-35	10,028	-0.35%
2020/10/08	14	69.70	0	0.00	68.60	14	10,561	0.13%
2020/10/07	0	0.00	5	68.70	68.80	-5	11,234	-0.04%
2020/10/06	12	69.52	26	69.85	69.40	-14	12,083	-0.12%
2020/10/05	38.6	69.52	52	68.71	69.50	-13.4	13,363	-0.10%
2020/09/30	38	68.05	0	0.00	68.20	38	13,773	0.28%
2020/09/29	1	67.00	31	67.70	66.90	-30	14,061	-0.21%
2020/09/28	26	67.88	4	67.35	67.80	22	14,310	0.15%
2020/09/25	16	65.38	133	66.85	65.40	-117	14,487	-0.81%	大賣/鉅額交易
2020/09/24	30	69.26	24	69.32	68.70	6	14,653	0.04%
2020/09/23	65	71.11	52	70.98	71.10	13	15,065	0.09%
2020/09/22	31	73.73	109	72.89	71.10	-78	15,679	-0.50%	大賣/
2020/09/21	101	74.07	101	73.76	73.40	0	15,669	0.00%	大買/大賣/
2020/09/18	22	72.96	271	73.10	73.30	-249	15,890	-1.57%	大賣/鉅額交易
2020/09/17	21	74.91	13	74.09	74.00	8	16,052	0.05%
2020/09/16	217	74.95	120	74.90	73.90	97	16,156	0.60%	大買/大賣/
2020/09/15	190	75.57	0	0.00	75.40	190	16,259	1.17%	大買/鉅額交易
2020/09/14	1	74.40	20	75.08	74.90	-19	16,342	-0.12%
2020/09/11	133	75.34	88	75.92	74.90	45	16,494	0.27%	大買/
2020/09/10	31.4	79.33	27	79.33	78.70	4.4	16,355	0.03%
2020/09/09	66	80.04	1,985	79.58	79.60	-1,919	16,316	-11.76%	大賣/鉅額交易
2020/09/08	197	80.71	93	80.91	83.50	104	16,168	0.64%	大買/鉅額交易
2020/09/07	55	79.32	16	79.10	78.00	39	15,895	0.25%
2020/09/04	24	78.58	39	78.20	77.70	-15	15,958	-0.09%
2020/09/03	15	78.95	13	78.97	78.40	2	16,095	0.01%
2020/09/02	32	79.71	38	79.82	78.90	-6	16,323	-0.04%
2020/09/01	62	81.41	56	82.18	80.10	6	16,713	0.04%
2020/08/31	30	81.22	30	81.10	80.30	0	16,969	0.00%
2020/08/28	105	82.02	198	81.76	80.90	-93	17,536	-0.53%	大買/大賣/
2020/08/27	602	79.11	168	79.71	82.90	434	17,363	2.50%	大買/大賣/鉅額交易
2020/08/26	240	76.34	23	76.20	76.60	217	17,055	1.27%	大買/鉅額交易
2020/08/25	223	74.66	68	74.84	74.90	155	16,943	0.91%	大買/鉅額交易
2020/08/24	486	74.71	50	75.02	74.60	436	16,877	2.58%	大買/鉅額交易
2020/08/21	97	72.70	2	72.80	73.00	95	16,766	0.57%
2020/08/20	447	71.76	55	71.98	72.50	392	16,894	2.32%	大買/鉅額交易
2020/08/19	135	74.59	96	74.61	74.00	39	16,832	0.23%	大買/
2020/08/18	235	73.91	25	73.81	73.90	210	16,815	1.25%	大買/鉅額交易
2020/08/17	5	72.16	19	71.60	71.90	-14	16,849	-0.08%
2020/08/14	51	71.85	34	71.34	71.60	17	17,034	0.10%
2020/08/13	7.4	70.02	30	70.60	69.70	-22.6	17,018	-0.13%
2020/08/12	11	71.48	11	71.23	71.20	0	16,978	0.00%
2020/08/11	18	72.62	72	72.85	71.30	-54	16,935	-0.32%
2020/08/10	56	74.81	4	74.65	73.70	52	16,836	0.31%
2020/08/07	0	0.00	20	73.87	73.10	-20	16,780	-0.12%
2020/08/06	4.3	73.98	108	74.22	73.60	-103.7	16,737	-0.62%	大賣/鉅額交易
2020/08/05	115	77.57	10	77.72	77.60	105	16,642	0.63%	大買/鉅額交易
2020/08/04	34	76.82	10	76.50	76.20	24	16,504	0.15%
2020/08/03	27	77.27	33.1	76.75	77.20	-6.1	16,429	-0.04%
2020/07/31	99	75.26	7	74.81	74.60	92	16,285	0.56%
2020/07/30	5	74.50	18.7	74.48	74.40	-13.7	16,278	-0.08%
2020/07/29	10	74.56	10	73.94	73.50	0	16,244	0.00%
2020/07/28	31	73.59	24	71.10	73.10	7	16,024	0.04%
2020/07/27	32	72.33	77	72.94	72.50	-45	15,749	-0.29%
2020/07/24	47	76.60	51	76.66	75.70	-4	15,487	-0.03%
2020/07/23	9	80.59	46	80.62	79.30	-37	15,306	-0.24%
2020/07/22	40	83.17	24	82.72	81.60	16	15,082	0.11%
2020/07/21	45	80.99	27	81.38	80.40	18	14,698	0.12%
2020/07/20	172	78.23	81	77.30	79.80	91	14,369	0.63%	大買/
2020/07/17	67	81.36	244	80.82	78.20	-177	13,837	-1.28%	大賣/鉅額交易
2020/07/16	61	89.15	38.1	88.23	86.80	22.9	13,266	0.17%
2020/07/15	101	88.41	41	87.64	86.60	60	12,856	0.47%	大買/
2020/07/14	48	89.22	96	86.69	87.60	-48	12,313	-0.39%
2020/07/13	90	95.42	95	93.79	90.40	-5	11,629	-0.04%
2020/07/10	285	92.69	144	92.45	92.10	141	10,778	1.31%	大買/大賣/鉅額交易
2020/07/09	109	81.47	29.6	83.20	86.40	79.4	9,478	0.84%	大買/
2020/07/08	62	78.63	19	78.70	78.60	43	9,022	0.48%
2020/07/07	23	76.43	57	77.59	75.60	-34	8,707	-0.39%
2020/07/06	9	80.00	26	80.29	79.50	-17	8,444	-0.20%
2020/07/03	88	80.17	42	79.85	79.30	46	8,218	0.56%
2020/07/02	115	79.74	63	79.78	79.20	52	7,905	0.66%	大買/
2020/07/01	115	79.27	116	78.83	80.90	-1	7,421	-0.01%	大買/大賣/
2020/06/30	19	74.61	17	74.44	75.00	2	6,760	0.03%
2020/06/29	56	76.27	23	76.70	74.10	33	6,690	0.49%
2020/06/24	39	74.38	10	75.09	73.60	29	6,415	0.45%
2020/06/23	13	77.71	18	77.66	77.50	-5	6,160	-0.08%
2020/06/22	14	76.41	0	0.00	77.00	14	6,017	0.23%
2020/06/19	4	78.18	2	78.70	78.00	2	5,827	0.03%
2020/06/18	24	81.20	8	80.81	80.90	16	5,686	0.28%
2020/06/17	8	78.46	2	78.95	77.80	6	5,480	0.11%
2020/06/16	17	77.45	7	77.84	77.10	10	5,344	0.19%
2020/06/15	20	78.78	4	78.18	78.50	16	5,279	0.30%
2020/06/12	23	73.30	2	74.50	75.00	21	5,111	0.41%
2020/06/11	4.1	77.33	52.1	77.09	73.60	-48	5,070	-0.95%
2020/06/10	53	80.87	4	80.75	80.10	49	4,906	1.00%
2020/06/09	15	75.62	32	75.47	76.60	-17	4,727	-0.36%
2020/06/08	23	81.87	14	80.26	78.00	9	4,441	0.20%
2020/06/05	90	77.72	25.3	77.17	78.00	64.7	3,973	1.63%
2020/06/04	38	76.13	145	75.70	76.40	-107	3,565	-3.00%	大賣/鉅額交易
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	65	60.04	16.1	59.20	63.20	48.9	2,848	1.72%
2020/06/01	0	0.00	5	57.70	57.50	-5	2,612	-0.19%
2020/05/29	10	57.54	4	57.30	57.80	6	2,580	0.23%
2020/05/28	12	57.39	70	57.47	56.40	-58	2,555	-2.27%
2020/05/27	108	59.33	79	57.60	58.00	29	2,500	1.16%	大買/
2020/05/26	91	58.11	52	58.50	57.80	39	2,303	1.69%
2020/05/25	30	57.42	7	56.86	57.30	23	2,206	1.04%
2020/05/22	4	57.05	114	56.69	56.40	-110	2,100	-5.24%	大賣/鉅額交易
2020/05/21	132	55.82	156	54.05	57.80	-24	1,941	-1.24%	大買/大賣/
2020/05/20	219	52.83	103	52.73	52.60	116	1,730	6.70%	大買/大賣/鉅額交易
2020/05/19	40	51.35	20	51.45	51.30	20	1,706	1.17%
2020/05/18	34	50.79	2	50.75	50.70	32	1,686	1.90%
2020/05/15	1	48.20	48	48.75	49.65	-47	1,666	-2.82%
2020/05/14	1	49.50	12	50.10	49.50	-11	1,645	-0.67%
2020/05/13	22	49.97	4	49.45	50.00	18	1,620	1.11%
2020/05/12	0	0.00	4	49.20	49.25	-4	1,612	-0.25%
2020/05/11	7	49.21	0	0.00	49.10	7	1,611	0.43%
2020/05/08	1	49.90	1.1	49.90	49.90	-0.1	1,598	-0.01%
2020/05/07	9	50.44	13	50.51	50.80	-4	1,595	-0.25%
2020/05/06	20	51.74	49	51.44	50.00	-29	1,580	-1.84%
2020/05/05	59	49.83	3	49.50	50.90	56	1,499	3.74%
2020/04/30	52	48.77	3	48.22	48.20	49	1,459	3.36%
2020/04/29	5	48.20	0	0.00	48.30	5	1,467	0.34%
2020/04/28	4	48.50	19	48.03	47.90	-15	1,473	-1.02%
2020/04/27	30	46.30	0	0.00	46.40	30	1,461	2.05%
2020/04/24	2	45.55	1.1	45.62	45.65	0.9	1,449	0.07%
2020/04/23	0	0.00	22	45.49	45.20	-22	1,450	-1.52%
2020/04/22	15	44.47	1	44.30	44.25	14	1,426	0.98%
2020/04/21	10	43.94	18	43.83	42.95	-8	1,400	-0.57%
2020/04/20	10	46.13	7	46.19	46.20	3	1,367	0.22%
2020/04/17	6	42.84	6	42.80	42.05	0	1,305	0.00%
2020/04/16	9	42.51	0	0.00	42.55	9	1,293	0.70%
2020/04/15	1	42.45	0	0.00	42.30	1	1,287	0.08%
2020/04/13	0	0.00	2	41.73	41.70	-2	1,279	-0.16%
2020/04/10	1	41.05	0	0.00	41.05	1	1,293	0.08%
2020/04/09	8	40.89	1	40.95	40.70	7	1,289	0.54%
2020/04/08	2	40.35	1	40.70	40.70	1	1,280	0.08%
2020/04/07	2	40.15	0	0.00	40.00	2	1,274	0.16%
2020/04/06	2	40.00	0	0.00	40.00	2	1,261	0.16%
2020/04/01	0	0.00	18	39.63	40.00	-18	1,246	-1.44%
2020/03/31	20	40.54	1	39.55	39.75	19	1,234	1.54%
2020/03/30	1	38.70	0	0.00	38.70	1	1,191	0.08%
2020/03/27	0	0.00	7	38.14	37.70	-7	1,182	-0.59%
2020/03/26	0	0.00	4	37.51	37.80	-4	1,161	-0.34%
2020/03/25	0	0.00	10	37.40	37.35	-10	1,152	-0.87%
2020/03/24	10	36.92	0	0.00	36.55	10	1,133	0.88%
2020/03/23	3	34.90	7	35.07	35.30	-4	1,120	-0.36%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	2	32.53	0	0.00	32.00	2	1,078	0.19%
2020/03/18	1	36.85	4	37.10	35.55	-3	1,052	-0.29%
2020/03/17	2	37.85	0	0.00	37.35	2	1,018	0.20%
2020/03/16	1	43.90	1	44.80	41.45	0	956	0.00%
2020/03/13	11	43.50	0	0.00	43.60	11	935	1.18%
2020/03/09	0	0.00	28	53.24	51.90	-28	862	-3.25%
2020/03/06	4	55.08	8	54.40	54.40	-4	843	-0.47%
2020/03/05	14	53.20	0	0.00	53.20	14	783	1.79%
2020/03/02	4	51.48	0	0.00	51.10	4	788	0.51%
2020/02/27	0	0.00	2	53.50	51.80	-2	796	-0.25%
2020/02/26	0	0.00	65	53.66	53.10	-65	808	-8.04%
2020/02/25	67	54.03	0	0.00	53.30	67	826	8.11%
2020/02/24	3	53.10	6	53.35	53.10	-3	822	-0.36%
2020/02/21	1	54.10	34	53.79	54.20	-33	816	-4.04%
2020/02/20	14	55.57	3	54.60	55.30	11	796	1.38%
2020/02/19	22	51.78	1	51.20	51.50	21	739	2.84%
2020/02/18	0	0.00	7	50.39	50.60	-7	732	-0.96%
2020/02/17	1	50.20	0	0.00	50.20	1	747	0.13%
2020/02/14	2	50.65	0	0.00	50.70	2	768	0.26%
2020/02/13	0	0.00	1	50.50	51.00	-1	774	-0.13%
2020/02/11	2.9	49.90	0	0.00	50.00	2.9	850	0.35%
2020/02/10	3	49.88	1	50.10	49.90	2	985	0.20%
2020/02/06	0	0.00	2	52.70	53.00	-2	1,015	-0.20%
2020/02/05	1	51.10	0	0.00	52.90	1	1,047	0.10%
2020/02/04	4.3	50.78	0	0.00	50.40	4.3	1,106	0.38%
2020/02/03	0	0.00	2	50.60	50.20	-2	1,344	-0.15%
2020/01/30	0	0.00	4	54.60	54.00	-4	1,434	-0.28%
2020/01/17	1	56.70	4	56.80	56.70	-3	1,400	-0.21%
2020/01/15	0	0.00	6	57.80	57.70	-6	1,386	-0.43%
2020/01/14	0	0.00	11	57.74	57.70	-11	1,386	-0.79%
2020/01/08	5	58.80	15	59.00	58.80	-10	1,371	-0.73%
2020/01/07	0	0.00	9	60.48	60.30	-9	1,364	-0.66%
2020/01/06	9	61.80	1	60.40	61.00	8	1,362	0.59%
2020/01/03	0.6	59.60	0	0.00	59.80	0.6	1,337	0.04%
2019/12/27	1	59.80	0	0.00	60.10	1	1,336	0.07%
2019/12/26	1	59.90	2	60.00	59.80	-1	1,338	-0.07%
2019/12/23	0	0.00	2	59.80	60.10	-2	1,361	-0.15%
2019/12/19	0	0.00	1	59.80	59.10	-1	1,375	-0.07%
2019/12/18	1	59.10	0	0.00	59.00	1	1,380	0.07%
2019/12/17	0	0.00	9	59.48	59.30	-9	1,389	-0.65%
2019/12/16	12	60.00	6	59.33	59.60	6	1,390	0.43%
2019/12/12	1	59.40	0	0.00	59.50	1	1,406	0.07%
2019/11/28	5	62.08	0	0.00	61.90	5	1,426	0.35%
2019/11/26	0	0.00	14	61.21	61.10	-14	1,418	-0.99%
2019/11/25	8	62.61	0	0.00	61.90	8	1,413	0.57%
2019/11/22	47	61.86	24	61.72	62.00	23	1,410	1.63%
2019/11/21	2	60.40	0	0.00	60.50	2	1,401	0.14%
2019/11/20	0	0.00	2	60.10	60.10	-2	1,406	-0.14%
2019/11/19	7	60.89	0	0.00	60.60	7	1,412	0.50%
2019/11/18	6	60.20	0	0.00	60.20	6	1,417	0.42%
2019/11/15	1.3	61.28	1	61.20	61.10	0.3	1,422	0.02%
2019/11/14	5	61.20	1	61.80	61.00	4	1,448	0.28%
2019/11/13	2	62.05	0	0.00	61.80	2	1,560	0.13%
2019/11/12	7	63.96	0	0.00	63.40	7	1,575	0.44%
2019/11/11	7	65.06	23	64.65	63.30	-16	1,589	-1.01%
2019/11/08	7	67.93	7	67.91	67.10	0	1,559	0.00%
2019/11/07	45	69.78	12	69.88	68.10	33	1,528	2.16%
2019/11/06	1	67.80	3	67.67	67.40	-2	1,393	-0.14%
2019/11/05	9	66.87	10	66.38	66.80	-1	1,387	-0.07%
2019/11/04	6	67.95	1	68.20	67.80	5	1,380	0.36%
2019/11/01	6.1	67.49	6	67.48	67.70	0.1	1,353	0.01%
2019/10/31	18	67.33	18	67.56	66.70	0	1,298	0.00%
2019/10/30	11	64.20	9	65.76	66.10	2	1,064	0.19%
2019/10/29	8	60.10	51.5	60.00	60.10	-43.5	955	-4.56%
2019/10/28	0.3	59.00	0	0.00	58.90	0.3	998	0.03%
2019/10/22	0	0.00	1	59.30	59.30	-1	1,052	-0.10%
2019/10/18	8	59.00	0	0.00	59.00	8	1,067	0.75%
2019/10/08	1	58.90	0	0.00	58.80	1	1,168	0.09%
2019/10/03	3	58.97	0	0.00	58.70	3	1,202	0.25%
2019/10/01	2	59.80	0	0.00	59.30	2	1,241	0.16%
2019/09/27	1.3	59.12	0.9	59.60	59.60	0.4	1,297	0.03%
2019/09/26	0	0.00	9	59.77	59.70	-9	1,316	-0.68%
2019/09/25	0.1	60.70	4.1	60.70	60.70	-4	1,358	-0.30%
2019/09/24	7	61.20	1	61.10	61.50	6	1,366	0.44%
2019/09/23	0	0.00	1	60.20	60.00	-1	1,366	-0.07%
2019/09/19	6	59.40	0	0.00	59.10	6	1,358	0.44%
2019/09/18	2	59.05	1	59.00	58.80	1	1,372	0.07%
2019/09/17	2	59.10	22	59.25	59.00	-20	1,374	-1.45%
2019/09/12	0	0.00	2	60.40	60.40	-2	1,379	-0.15%
2019/09/11	0	0.00	152	60.60	60.40	-152	1,389	-10.94%	大賣/鉅額交易
2019/09/09	5	61.20	0	0.00	61.00	5	1,409	0.35%
2019/09/06	0	61.50	0	0.00	60.90	0	1,422	0.00%
2019/09/04	1	61.60	3	61.30	61.20	-2	1,460	-0.14%
2019/09/03	1	61.80	11	61.75	61.40	-10	1,459	-0.69%
2019/09/02	12	61.92	2	61.65	61.90	10	1,460	0.68%
2019/08/30	1	60.90	0	0.00	61.10	1	1,457	0.07%
2019/08/29	8	60.69	0	0.00	60.60	8	1,461	0.55%
2019/08/28	2	60.40	0	0.00	60.20	2	1,461	0.14%
2019/08/27	21	61.55	0	0.00	60.20	21	1,456	1.44%
2019/08/26	0	0.00	27	60.61	60.30	-27	1,443	-1.87%
2019/08/23	3	62.10	2	62.30	62.30	1	1,431	0.07%
2019/08/22	2	62.75	2	62.50	62.70	0	1,423	0.00%
2019/08/21	0	0.00	2	62.40	62.30	-2	1,419	-0.14%
2019/08/20	2	62.20	0	0.00	62.10	2	1,416	0.14%
2019/08/19	7	63.34	19	62.60	61.70	-12	1,405	-0.85%
2019/08/16	34	62.36	20	61.86	62.20	14	1,382	1.01%
2019/08/15	17	77.20	0	0.00	77.30	17	1,278	1.33%
2019/08/14	5	78.50	0	0.00	78.40	5	1,249	0.40%
2019/08/13	1	77.00	2	77.20	76.90	-1	1,242	-0.08%
2019/08/12	0	0.00	4	77.93	77.20	-4	1,251	-0.32%
2019/08/08	0	0.00	2	77.80	78.20	-2	1,263	-0.16%
2019/08/07	10	77.59	0	0.00	77.50	10	1,277	0.78%
2019/08/06	1	75.60	3	74.00	75.80	-2	1,275	-0.16%
2019/08/05	15	77.33	5	76.30	76.70	10	1,286	0.78%
2019/08/02	1	78.20	2	78.30	77.90	-1	1,280	-0.08%
2019/08/01	15	79.54	18	80.39	79.20	-3	1,273	-0.24%
2019/07/31	17	79.44	0	0.00	79.90	17	1,270	1.34%
2019/07/30	8	79.23	1	78.80	78.90	7	1,275	0.55%
2019/07/29	2	82.30	15	83.05	82.10	-13	1,229	-1.06%
2019/07/26	13	83.28	4	83.65	83.30	9	1,244	0.72%
2019/07/25	0	0.00	18	82.49	82.70	-18	1,235	-1.46%
2019/07/24	15	82.34	3	82.70	82.70	12	1,267	0.95%
2019/07/22	0	0.00	4	82.90	82.30	-4	1,277	-0.31%
2019/07/19	0	0.00	6	81.50	82.30	-6	1,275	-0.47%
2019/07/18	4	83.83	16	83.28	81.90	-12	1,277	-0.94%
2019/07/17	16.7	82.62	66.6	82.46	82.60	-49.9	1,261	-3.95%
2019/07/16	0	0.00	1	81.40	80.60	-1	1,249	-0.08%
2019/07/15	16	80.38	3	80.10	80.50	13	1,272	1.02%
2019/07/12	2	80.40	3	80.37	80.30	-1	1,295	-0.08%
2019/07/11	3	80.83	0	0.00	80.90	3	1,307	0.23%
2019/07/10	1	81.60	2	81.70	81.60	-1	1,327	-0.08%
2019/07/09	4	82.58	1	82.10	82.00	3	1,335	0.22%
2019/07/08	1	81.40	0	0.00	81.40	1	1,358	0.07%
2019/07/05	0	0.00	7	82.16	82.80	-7	1,407	-0.50%
2019/07/04	1	82.20	1	81.30	82.40	0	1,426	0.00%
2019/07/03	0	0.00	2	79.60	80.20	-2	1,391	-0.14%
2019/07/02	7	79.74	7	79.56	80.00	0	1,416	0.00%
2019/07/01	0	0.00	1	78.10	78.10	-1	1,433	-0.07%
2019/06/28	0	0.00	14	77.06	77.40	-14	1,452	-0.96%
2019/06/27	1	76.50	0	0.00	76.20	1	1,463	0.07%
2019/06/26	6	75.95	0	0.00	76.00	6	1,499	0.40%
2019/06/25	5	76.30	0	0.00	75.70	5	1,546	0.32%
2019/06/24	3	76.97	7	77.34	76.80	-4	1,599	-0.25%
2019/06/21	4	77.88	9	77.29	77.60	-5	1,776	-0.28%
2019/06/20	12	76.51	1	76.90	76.80	11	1,846	0.60%
2019/06/19	10	77.15	25	76.54	76.00	-15	1,989	-0.75%
2019/06/18	8	76.90	7	77.01	76.70	1	2,029	0.05%
2019/06/14	0	0.00	3	77.73	77.30	-3	2,231	-0.13%
2019/06/13	0	0.00	11	77.48	77.40	-11	2,249	-0.49%
2019/06/12	0	0.00	5	76.40	77.30	-5	2,334	-0.21%
2019/06/11	0	0.00	3	75.03	75.50	-3	2,461	-0.12%
2019/06/10	10	75.34	0	0.00	74.80	10	2,545	0.39%
2019/06/06	6	74.75	13	75.16	74.50	-7	2,601	-0.27%
2019/06/05	4	76.10	1	76.00	75.30	3	2,646	0.11%
2019/06/04	1	75.50	7	75.70	75.30	-6	2,745	-0.22%
2019/05/31	5	75.70	0	0.00	75.70	5	3,062	0.16%
2019/05/30	12	75.10	0	0.00	75.00	12	3,191	0.38%
2019/05/29	6	74.90	1	74.40	74.40	5	3,310	0.15%
2019/05/23	1	75.70	18	75.72	75.40	-17	3,392	-0.50%
2019/05/22	16	77.73	0	0.00	76.80	16	3,416	0.47%
2019/05/21	2	75.00	9	75.11	76.50	-7	3,420	-0.20%
2019/05/20	20	74.90	2	75.25	74.90	18	3,463	0.52%
2019/05/17	1	74.10	8	75.03	74.10	-7	3,478	-0.20%
2019/05/16	1	74.80	22	75.39	75.90	-21	3,515	-0.60%
2019/05/15	14	77.25	9	76.32	77.20	5	3,513	0.14%
2019/05/14	12	75.08	2	73.00	76.00	10	3,539	0.28%
2019/05/13	0	0.00	29	76.55	74.40	-29	3,545	-0.82%
2019/05/10	24	79.00	0	0.00	77.60	24	3,568	0.67%
2019/05/09	10	78.76	18	79.09	78.10	-8	3,580	-0.22%
2019/05/08	29	80.54	6.3	78.74	80.00	22.7	3,592	0.63%
2019/05/07	16	79.90	7	79.76	79.40	9	3,642	0.25%
2019/05/06	5	79.92	38	79.33	78.80	-33	3,668	-0.90%
2019/05/03	35	80.49	6	80.65	80.50	29	3,728	0.78%
2019/05/02	1	79.40	2	78.80	79.40	-1	3,765	-0.03%
2019/04/30	2	77.40	5	77.58	78.50	-3	3,870	-0.08%
2019/04/29	3	79.53	9	79.10	79.00	-6	3,891	-0.15%
2019/04/26	2	79.75	0	0.00	80.10	2	3,907	0.05%
2019/04/25	3	79.57	0	0.00	79.40	3	3,913	0.08%
2019/04/24	3	80.30	5	80.38	79.50	-2	3,939	-0.05%
2019/04/23	3	80.57	10	80.83	80.30	-7	3,943	-0.18%
2019/04/22	14	80.75	3	80.90	80.70	11	3,948	0.28%
2019/04/19	0	0.00	8	78.95	78.80	-8	3,949	-0.20%
2019/04/18	5	80.90	19	80.04	79.20	-14	4,004	-0.35%
2019/04/17	2	81.10	7	81.11	80.20	-5	4,029	-0.12%
2019/04/16	2	80.50	6	80.50	80.50	-4	4,082	-0.10%
2019/04/15	2	82.25	21	82.60	81.50	-19	4,160	-0.46%
2019/04/12	7	81.80	5	81.16	82.00	2	4,231	0.05%
2019/04/11	3	81.23	4	80.93	80.50	-1	4,288	-0.02%
2019/04/10	12	82.70	3	82.70	82.70	9	4,239	0.21%
2019/04/09	8	84.46	13	84.24	83.70	-5	4,220	-0.12%
2019/04/08	7	84.26	19	84.78	84.20	-12	4,205	-0.29%
2019/04/03	30	85.49	3	86.23	85.40	27	4,162	0.65%
2019/04/02	3	84.13	6	84.63	83.40	-3	4,100	-0.07%
2019/04/01	1	84.00	3	83.80	83.70	-2	4,091	-0.05%
2019/03/29	14	83.64	30	83.81	83.20	-16	4,068	-0.39%
2019/03/28	19	85.63	17	84.79	83.60	2	4,060	0.05%
2019/03/27	26	85.93	28	85.88	85.00	-2	4,029	-0.05%
2019/03/26	43	86.45	27	86.79	84.40	16	3,986	0.40%
2019/03/25	40	88.87	43	88.47	88.20	-3	3,822	-0.08%
2019/03/22	64	89.35	62.1	89.51	90.60	1.9	3,756	0.05%
2019/03/21	47	88.37	3	88.20	87.40	44	3,612	1.22%
2019/03/20	32	86.59	14	86.16	87.60	18	3,573	0.50%
2019/03/19	8	88.34	41	89.17	86.50	-33	3,484	-0.95%
2019/03/18	4	91.93	7	92.36	91.80	-3	3,465	-0.09%
2019/03/15	6	93.98	33	94.32	93.00	-27	3,458	-0.78%
2019/03/14	43	92.98	36	92.54	93.60	7	3,398	0.21%
2019/03/13	24	88.73	9	89.59	89.70	15	3,285	0.46%
2019/03/12	2	86.70	2	87.95	86.80	0	3,232	0.00%
2019/03/11	6	87.50	34	87.68	87.60	-28	3,250	-0.86%
2019/03/08	25	88.55	92	88.30	89.00	-67	3,233	-2.07%
2019/03/07	164	88.65	77	88.15	87.10	87	3,171	2.74%	大買/
2019/03/06	14	86.92	15	86.32	86.30	-1	3,003	-0.03%
2019/03/05	23	85.21	48	84.74	85.20	-25	2,979	-0.84%
2019/03/04	47	82.02	15	82.51	83.50	32	2,870	1.11%
2019/02/26	0	0.00	5	79.00	78.70	-5	2,800	-0.18%
2019/02/25	5	79.02	1	78.70	78.70	4	2,848	0.14%
2019/02/22	1	81.10	7	81.93	81.00	-6	2,886	-0.21%
2019/02/21	8	81.73	121	81.49	82.00	-113	2,903	-3.89%	大賣/鉅額交易
2019/02/20	1	80.80	23	81.01	80.80	-22	2,931	-0.75%
2019/02/19	16	82.12	0	0.00	81.30	16	2,966	0.54%
2019/02/15	8	80.91	3	81.87	80.10	5	3,209	0.16%
2019/02/14	15	82.97	3	82.63	83.10	12	3,176	0.38%
2019/02/13	7	82.77	2	82.90	82.70	5	3,170	0.16%
2019/02/12	10	81.58	7	81.73	81.50	3	3,178	0.09%
2019/02/11	8	82.75	3	82.00	82.00	5	3,173	0.16%
2019/01/30	4	81.15	0	0.00	81.00	4	3,143	0.13%
2019/01/29	0	0.00	28	81.21	81.50	-28	3,155	-0.89%
2019/01/28	23	81.95	2	81.50	81.40	21	3,161	0.66%
2019/01/25	0	0.00	5	80.44	79.70	-5	3,169	-0.16%
2019/01/24	3	80.63	62	80.50	80.10	-59	3,216	-1.83%
2019/01/23	22	79.13	48	78.33	79.50	-26	3,185	-0.82%
2019/01/22	83	79.53	42	78.64	77.10	41	3,142	1.30%
2019/01/21	189	77.34	8	77.00	77.80	181	3,050	5.93%	大買/鉅額交易
2019/01/18	0	0.00	25	75.41	75.60	-25	3,049	-0.82%
2019/01/17	19	74.97	29	75.12	75.00	-10	3,064	-0.33%
2019/01/16	24	76.10	2	75.50	75.00	22	3,105	0.71%
2019/01/15	11	75.03	3	75.50	75.00	8	3,095	0.26%
2019/01/14	14	75.64	2	75.60	75.30	12	3,106	0.39%
2019/01/11	10	75.15	61	75.59	74.70	-51	3,110	-1.64%
2019/01/10	73.4	76.74	22	75.99	76.10	51.4	3,105	1.65%
2019/01/09	7	75.84	36	76.51	75.00	-29	3,092	-0.94%
2019/01/08	43	76.89	56	75.82	76.00	-13	3,124	-0.42%
2019/01/07	49	76.16	30	75.60	76.50	19	3,082	0.62%
2019/01/04	21	73.04	23	72.51	73.20	-2	3,039	-0.07%
2019/01/03	36	70.92	3	71.40	71.60	33	3,045	1.08%
2019/01/02	15	68.52	4	68.70	68.80	11	3,040	0.36%
2018/12/28	3	67.87	5	67.44	68.00	-2	3,049	-0.07%
2018/12/27	4	68.30	6	67.55	66.90	-2	3,080	-0.06%
2018/12/26	1	67.40	0	0.00	66.50	1	3,080	0.03%
2018/12/25	18	67.23	12	67.00	67.00	6	3,093	0.19%
2018/12/24	5	68.14	11	67.78	67.90	-6	3,105	-0.19%
2018/12/22	6	68.97	4	68.50	68.70	2	3,110	0.06%
2018/12/21	10	68.29	5	67.18	69.70	5	3,133	0.16%
2018/12/20	0	0.00	14	67.24	67.60	-14	3,114	-0.45%
2018/12/19	4	70.08	43	69.04	68.80	-39	3,108	-1.25%
2018/12/18	1	69.80	33	70.04	69.70	-32	3,102	-1.03%
2018/12/17	14	72.20	4	72.13	71.50	10	3,107	0.32%
2018/12/14	0	0.00	46	71.83	71.40	-46	3,144	-1.46%
2018/12/13	12	72.14	51	72.02	71.80	-39	3,152	-1.24%
2018/12/12	5	73.04	66	72.31	72.30	-61	3,172	-1.92%
2018/12/11	92	70.49	35	68.85	71.70	57	3,180	1.79%
2018/12/10	3	71.07	47	71.37	70.80	-44	3,139	-1.40%
2018/12/07	76	72.62	4	72.78	73.40	72	3,171	2.27%
2018/12/06	6	71.27	57	72.71	71.00	-51	3,193	-1.60%
2018/12/05	3	75.07	25	74.66	74.40	-22	3,229	-0.68%
2018/12/04	81	76.72	4	76.78	76.00	77	3,286	2.34%
2018/12/03	1	74.90	25	75.25	75.20	-24	3,275	-0.73%
2018/11/30	45	75.21	6	74.80	74.70	39	3,301	1.18%
2018/11/29	6	74.32	25	75.16	73.60	-19	3,283	-0.58%
2018/11/28	39	75.17	5	75.38	74.70	34	3,275	1.04%
2018/11/27	6	72.38	5	71.80	72.50	1	3,243	0.03%
2018/11/23	9	70.50	1	70.50	70.80	8	3,377	0.24%
2018/11/22	6	71.75	92	72.31	70.40	-86	3,383	-2.54%
2018/11/21	68	72.91	8	72.43	72.50	60	3,388	1.77%
2018/11/20	1	70.90	21	70.80	70.80	-20	3,320	-0.60%
2018/11/19	8	71.50	11	71.51	71.50	-3	3,335	-0.09%
2018/11/16	5	69.92	39	69.76	70.00	-34	3,313	-1.03%
2018/11/15	32	70.28	41	69.23	69.10	-9	3,337	-0.27%
2018/11/14	128.9	65.25	4	66.85	67.90	124.9	3,284	3.80%	大買/鉅額交易
2018/11/13	8	62.36	7	62.34	62.90	1	3,226	0.03%
2018/11/12	19	63.44	12	62.98	63.00	7	3,272	0.21%
2018/11/09	37	63.01	28	62.81	63.50	9	3,300	0.27%
2018/11/08	0	0.00	1	63.00	61.60	-1	3,332	-0.03%
2018/11/07	3	61.63	19	61.28	61.80	-16	3,463	-0.46%
2018/11/06	19	62.80	4	62.56	60.90	15	3,613	0.41%
2018/11/05	4	62.40	20	62.89	62.00	-16	3,648	-0.44%
2018/11/02	33	61.05	61	59.61	62.40	-28	3,754	-0.75%
2018/11/01	46	60.60	4	59.65	60.60	42	3,763	1.12%
2018/10/31	11	58.40	4	58.23	57.20	7	3,801	0.18%
2018/10/30	1	54.50	0	0.00	56.30	1	3,847	0.03%
2018/10/29	1	55.30	0	0.00	55.10	1	3,906	0.03%
2018/10/26	13	57.78	14	57.04	55.30	-1	4,005	-0.02%
2018/10/25	3	54.67	13	54.34	55.20	-10	4,119	-0.24%
2018/10/24	1	56.20	4	56.05	56.20	-3	4,172	-0.07%
2018/10/23	1	58.90	25	59.79	58.50	-24	4,299	-0.56%
2018/10/22	21	59.69	1	60.80	60.40	20	4,499	0.44%
2018/10/19	2	58.35	3	58.57	58.70	-1	4,866	-0.02%
2018/10/18	0	0.00	5	60.84	59.90	-5	5,150	-0.10%
2018/10/17	5	62.22	8	63.41	61.60	-3	5,621	-0.05%
2018/10/16	13	60.85	111	60.54	61.00	-98	5,681	-1.72%	大賣/
2018/10/15	3	58.60	5	59.94	58.30	-2	5,754	-0.03%
2018/10/12	22	59.07	4	59.60	59.80	18	5,863	0.31%
2018/10/11	4	59.48	9	59.42	58.20	-5	6,062	-0.08%
2018/10/09	6	67.42	14	66.19	64.60	-8	6,294	-0.13%
2018/10/08	62	69.64	28	69.95	68.80	34	6,475	0.53%
2018/10/05	37	72.41	18	70.89	70.10	19	6,659	0.29%
2018/10/04	23	72.57	1	71.30	72.20	22	6,840	0.32%
2018/10/03	5	73.06	8	73.50	72.10	-3	7,145	-0.04%
2018/10/02	0	0.00	106	73.13	72.80	-106	7,177	-1.48%	大賣/鉅額交易
2018/10/01	110	73.31	4	73.93	74.20	106	7,255	1.46%	大買/鉅額交易
2018/09/28	1	72.00	0	0.00	72.00	1	7,252	0.01%
2018/09/27	2	73.20	0	0.00	73.20	2	7,262	0.03%
2018/09/26	3	73.77	9	73.88	73.70	-6	7,263	-0.08%
2018/09/25	9	74.79	1	74.50	74.70	8	7,293	0.11%
2018/09/21	67	73.81	85	73.24	74.70	-18	7,337	-0.25%
2018/09/20	144	74.87	12	73.78	73.40	132	7,326	1.80%	大買/鉅額交易
2018/09/18	2	73.60	72	73.86	73.40	-70	7,336	-0.95%
2018/09/17	80	75.98	8	75.48	75.10	72	7,368	0.98%
2018/09/14	12.1	74.89	79	74.71	74.90	-66.9	7,518	-0.89%
2018/09/13	82	77.01	25.9	75.52	75.30	56.1	7,530	0.74%
2018/09/12	15	73.93	66	74.13	74.60	-51	7,499	-0.68%
2018/09/11	59	74.68	11.4	74.19	75.00	47.7	7,505	0.63%
2018/09/10	6	72.67	10	74.50	70.10	-4	7,444	-0.05%
2018/09/07	0	0.00	2	75.75	74.80	-2	7,371	-0.03%
2018/09/06	2	77.80	20	78.76	77.80	-18	7,336	-0.25%
2018/09/05	8	81.25	74	80.89	80.30	-66	7,415	-0.89%
2018/09/04	81	82.00	11	81.24	81.10	70	7,462	0.94%
2018/09/03	8	81.05	219	81.71	80.20	-211	7,434	-2.84%	大賣/鉅額交易
2018/08/31	220	82.71	51	81.96	82.00	169	7,390	2.29%	大買/鉅額交易
2018/08/30	20	80.10	7	79.49	79.70	13	7,254	0.18%
2018/08/29	4	79.00	113	79.31	78.70	-109	7,236	-1.51%	大賣/鉅額交易
2018/08/28	131	81.49	7	80.86	79.70	124	7,222	1.72%	大買/鉅額交易
2018/08/27	10	79.36	23	79.00	79.30	-13	7,189	-0.18%
2018/08/24	25	79.36	10	79.64	79.40	15	7,259	0.21%
2018/08/23	4	80.28	16	81.03	80.00	-12	7,250	-0.17%
2018/08/22	10	82.34	230	82.39	81.40	-220	7,219	-3.05%	大賣/鉅額交易
2018/08/21	151	80.86	36	79.86	82.50	115	7,143	1.61%	大買/鉅額交易
2018/08/20	59	77.23	50	76.16	77.30	9	7,002	0.13%
2018/08/17	94	78.39	59	77.48	76.40	35	6,972	0.50%
2018/08/16	21	78.20	52.3	76.64	78.30	-31.3	6,917	-0.45%
2018/08/15	46	78.83	22	77.70	78.60	24	6,918	0.35%
2018/08/14	33	77.25	59	76.87	77.70	-26	6,881	-0.38%
2018/08/13	52	79.66	134	80.49	79.50	-82	6,751	-1.21%	大賣/
2018/08/10	14	89.46	211	89.19	88.00	-197	6,639	-2.97%	大賣/鉅額交易
2018/08/09	197	90.46	60	89.29	90.30	137	6,609	2.07%	大買/鉅額交易
2018/08/08	94	94.50	21	94.37	94.80	73	6,691	1.09%
2018/08/07	43	95.16	19.4	95.93	93.70	23.6	6,647	0.35%
2018/08/06	95	98.66	35	98.47	97.60	60	6,544	0.92%
2018/08/03	33	96.52	19	96.13	97.10	14	6,478	0.22%
2018/08/02	37	97.28	112	96.85	95.70	-75	6,430	-1.17%	大賣/
2018/08/01	119	96.89	47	96.86	96.70	72	6,341	1.14%	大買/
2018/07/31	49	94.55	23	93.85	93.60	26	6,234	0.42%
2018/07/30	26	94.43	99	95.80	93.30	-73	6,161	-1.18%
2018/07/27	66	99.38	152	98.20	98.60	-86	6,046	-1.42%	大賣/
2018/07/26	174	98.64	66	98.52	99.00	108	5,854	1.84%	大買/鉅額交易
2018/07/25	86	91.78	76	90.59	92.80	10	5,513	0.18%
2018/07/24	121	92.84	66	93.85	91.10	55	5,344	1.03%	大買/
2018/07/23	49	90.05	10	88.68	88.80	39	4,909	0.79%
2018/07/20	19	90.01	117	89.57	88.70	-98	4,937	-1.98%	大賣/
2018/07/19	80	92.59	55	92.07	92.40	25	4,921	0.51%
2018/07/18	33	91.06	252	90.14	92.50	-219	5,110	-4.29%	大賣/鉅額交易
2018/07/17	60	91.66	50	90.91	90.40	10	4,912	0.20%
2018/07/16	103	89.23	104.1	88.64	90.70	-1.1	4,614	-0.02%	大買/大賣/
2018/07/13	75	82.26	114	81.11	82.50	-39	4,439	-0.88%	大賣/
2018/07/12	106	78.98	105	78.49	80.20	1	4,247	0.02%	大買/大賣/
2018/07/11	250	77.17	79	76.44	78.00	171	4,027	4.25%	大買/鉅額交易
2018/07/10	60	72.99	61	72.02	73.60	-1	3,718	-0.03%
2018/07/09	75	72.42	22	72.76	72.60	53	3,689	1.44%
2018/07/06	32	68.36	84	67.66	68.20	-52	3,616	-1.44%
2018/07/05	29	69.62	48	69.71	68.20	-19	3,645	-0.52%
2018/07/04	82	71.05	31	70.76	70.80	51	3,702	1.38%
2018/07/03	16	71.44	66	71.94	70.80	-50	3,772	-1.33%
2018/07/02	109	73.70	47	72.68	72.40	62	3,785	1.64%	大買/
2018/06/29	3	70.93	41	70.97	71.20	-38	3,747	-1.01%
2018/06/28	22	71.23	35	70.72	70.40	-13	3,754	-0.35%
2018/06/27	37	72.96	168	72.57	71.50	-131	3,751	-3.49%	大賣/鉅額交易
2018/06/26	83	72.62	231	72.35	72.50	-148	3,753	-3.94%	大賣/鉅額交易
2018/06/25	214	74.18	55	73.69	73.20	159	3,771	4.22%	大買/鉅額交易
2018/06/22	77	71.73	69	71.58	71.00	8	3,630	0.22%
2018/06/21	65	70.82	80	70.79	70.60	-15	3,638	-0.41%
2018/06/20	84	70.62	63	70.45	69.90	21	3,664	0.57%
2018/06/19	42	69.77	8	69.48	69.40	34	3,768	0.90%
2018/06/15	10	69.39	2	69.45	68.70	8	3,848	0.21%
2018/06/14	34	70.48	133	70.07	69.60	-99	3,833	-2.58%	大賣/
2018/06/13	40	73.51	46	72.75	71.00	-6	3,805	-0.16%
2018/06/12	54	70.55	62	70.81	71.10	-8	3,671	-0.22%
2018/06/11	4	67.38	10	68.38	67.20	-6	3,598	-0.17%
2018/06/08	33	68.86	4	68.63	68.20	29	3,594	0.81%
2018/06/07	12	69.27	15	69.44	68.60	-3	3,587	-0.08%
2018/06/06	49	69.62	2.1	69.39	69.50	46.9	3,567	1.31%
2018/06/05	31	69.74	47	69.76	69.40	-16	3,558	-0.45%
2018/06/04	29	69.38	64	69.38	68.90	-35	3,532	-0.99%
2018/06/01	117	70.47	54	70.12	69.10	63	3,511	1.79%	大買/
2018/05/31	47	66.37	7	66.40	68.90	40	3,411	1.17%
2018/05/30	8	65.58	9	66.04	65.40	-1	3,378	-0.03%
2018/05/29	4	65.80	55	65.24	65.40	-51	3,367	-1.51%
2018/05/28	27	65.64	0	0.00	65.20	27	3,356	0.80%
2018/05/25	7	65.37	9	66.20	65.10	-2	3,338	-0.06%
2018/05/24	3	67.77	23	67.42	66.70	-20	3,312	-0.60%
2018/05/23	24	67.29	18	66.44	67.70	6	3,296	0.18%
2018/05/22	36	67.23	17	67.38	66.50	19	3,246	0.59%
2018/05/21	31	69.21	45	69.01	68.80	-14	3,198	-0.44%
2018/05/18	41	70.09	9	70.23	68.90	32	3,176	1.01%
2018/05/17	5	70.40	146	69.92	69.20	-141	3,123	-4.51%	大賣/鉅額交易
2018/05/16	163	73.66	85	72.61	70.70	78	3,082	2.53%	大買/
2018/05/15	65	69.62	9	69.32	69.50	56	2,856	1.96%
2018/05/14	7	68.14	1	68.40	68.20	6	2,828	0.21%
2018/05/11	6	67.90	48	68.08	67.50	-42	2,813	-1.49%
2018/05/10	50	69.97	2.3	69.98	69.30	47.7	2,782	1.71%
2018/05/09	4	69.48	79	68.78	68.80	-75	2,744	-2.73%
2018/05/08	39	70.37	51	69.87	69.50	-12	2,710	-0.44%
2018/05/07	65	67.78	28	67.36	67.90	37	2,639	1.40%
2018/05/04	47	66.44	41	66.27	66.00	6	2,606	0.23%
2018/05/03	23	69.58	12	69.44	68.50	11	2,534	0.43%
2018/05/02	15	69.91	270	70.06	69.50	-255	2,500	-10.20%	大賣/鉅額交易
2018/04/30	274	71.79	11	70.37	70.70	263	2,442	10.77%	大買/鉅額交易
2018/04/27	50	67.26	28	66.75	67.40	22	2,298	0.96%
2018/04/26	38	69.94	116	68.56	66.10	-78	2,227	-3.50%	大賣/
2018/04/25	42	72.67	48	70.97	73.40	-6	2,069	-0.29%
2018/04/24	249	72.24	19	72.38	69.60	230	1,943	11.84%	大買/鉅額交易
2018/04/23	1	68.40	4	69.80	69.80	-3	1,611	-0.19%
2018/04/20	8	64.59	86	63.91	63.50	-78	1,550	-5.03%
2018/04/19	198	64.07	46	63.83	64.30	152	1,529	9.94%	大買/鉅額交易
2018/04/18	3	60.63	2	60.80	60.80	1	1,432	0.07%
2018/04/17	0	0.00	3	61.63	59.80	-3	1,410	-0.21%
2018/04/16	28	61.37	10	61.60	61.40	18	1,391	1.29%
2018/04/13	7	61.30	0	0.00	60.90	7	1,374	0.51%
2018/04/12	3	62.53	1	63.50	62.00	2	1,353	0.15%
2018/04/11	6.6	62.73	2	62.80	63.10	4.6	1,324	0.35%
2018/04/10	4	64.13	8	65.40	63.60	-4	1,269	-0.32%
2018/04/09	4	64.00	0	0.00	63.80	4	1,173	0.34%
2018/04/03	0	0.00	5	63.00	62.70	-5	1,085	-0.46%
2018/04/02	1	62.00	0	0.00	61.20	1	1,026	0.10%
2018/03/31	2.2	61.49	2	61.90	61.50	0.2	1,001	0.02%
2018/03/30	4	60.30	2	61.00	60.20	2	971	0.21%
2018/03/29	4	61.65	12.5	61.77	61.20	-8.5	942	-0.90%
2018/03/28	7	62.21	3	62.73	61.50	4	882	0.45%
2018/03/27	10	61.00	22	60.72	60.70	-12	795	-1.51%
2018/03/26	16	60.61	35	60.91	60.00	-19	747	-2.54%
2018/03/23	31	58.08	20	57.96	57.70	11	677	1.62%
2018/03/22	28	59.25	48	58.42	58.70	-20	618	-3.23%
2018/03/21	1	56.90	39	54.84	56.90	-38	445	-8.53%
2018/03/20	20	51.32	0	0.00	51.80	20	336	5.94%
2018/03/19	0	0.00	5	51.10	51.00	-5	330	-1.51%