信昌電 (6173)-永豐金券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.85
漲跌
▲0.15
漲幅
+0.34%
成交量
251張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)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
2024/04/17	12	43.78	2	43.80	43.70	10	645	1.55%
2024/04/16	2	44.15	15	43.96	43.40	-13	645	-2.01%
2024/04/15	2	45.40	2	45.58	45.30	0	642	0.00%
2024/04/12	2	46.10	1	46.25	46.05	1	649	0.15%
2024/04/11	4	45.96	2	46.15	45.95	2	649	0.31%
2024/04/10	1	46.85	1	46.80	46.60	0	650	0.00%
2024/04/09	2	47.10	6	47.30	47.10	-4	653	-0.61%
2024/04/08	6	47.63	2	47.75	47.20	4	648	0.62%
2024/04/03	3	46.73	2	46.65	46.65	1	628	0.16%
2024/04/02	7	47.34	7	47.24	47.30	0	628	0.00%
2024/04/01	12	47.36	3	47.05	47.75	9	612	1.47%
2024/03/29	6	45.98	8	46.21	45.40	-2	559	-0.35%
2024/03/28	0	45.62	0	0.00	45.30	0	549	0.00%
2024/03/27	2	44.90	0	0.00	44.85	2	545	0.37%
2024/03/26	2	45.35	2	44.73	44.85	0	548	0.00%
2024/03/25	0	45.87	0	0.00	45.50	0	549	0.00%
2024/03/22	0	44.93	0	0.00	44.90	0	572	0.00%
2024/03/21	1	45.20	0	0.00	45.10	1	581	0.18%
2024/03/20	32	45.27	2	45.05	45.10	30	610	4.92%
2024/03/19	1	44.70	11	44.82	44.80	-10	640	-1.56%
2024/03/18	1.1	44.12	1	44.35	44.65	0.1	646	0.01%
2024/03/15	0	45.00	0.4	44.64	44.15	-0.4	655	-0.06%
2024/03/14	2.2	45.32	3	45.13	44.65	-0.8	669	-0.12%
2024/03/13	4	44.91	2.1	44.71	44.45	1.9	676	0.28%
2024/03/12	0	45.25	0	46.05	45.30	0	702	0.00%
2024/03/11	0	45.00	0.1	44.88	44.80	-0.1	716	-0.01%
2024/03/08	6	44.51	1.2	44.51	44.65	4.8	736	0.66%
2024/03/07	2.1	45.71	0	0.00	45.40	2.1	765	0.27%
2024/03/06	0.1	46.55	0	0.00	46.50	0.1	790	0.01%
2024/03/05	3.3	45.79	9	45.69	46.10	-5.7	871	-0.65%
2024/03/04	0	0.00	1.1	46.79	46.00	-1.1	1,126	-0.10%
2024/02/29	3	46.47	0	46.70	46.70	3	1,283	0.23%
2024/02/27	0	45.70	2	45.90	45.35	-2	1,365	-0.15%
2024/02/26	3	45.78	2	45.75	45.70	1	1,368	0.07%
2024/02/23	3.1	46.07	2.2	45.79	45.70	0.9	1,373	0.07%
2024/02/22	1.1	46.18	0	0.00	46.60	1.1	1,372	0.08%
2024/02/21	10	46.57	18	46.54	46.30	-8	1,374	-0.58%
2024/02/20	2	46.88	0	0.00	46.40	2	1,375	0.15%
2024/02/19	2	46.55	0	0.00	46.80	2	1,370	0.15%
2024/02/15	4	45.50	5.1	45.32	45.75	-1.1	1,375	-0.08%
2024/02/05	6	44.77	21	44.71	44.60	-15	1,376	-1.09%
2024/02/02	0	0.00	3.1	45.71	45.30	-3.1	1,379	-0.22%
2024/02/01	2	45.70	0	0.00	45.50	2	1,389	0.14%
2024/01/31	0	46.63	0	0.00	45.60	0	1,407	0.00%
2024/01/30	0	46.53	7.2	46.25	46.05	-7.2	1,435	-0.50%
2024/01/29	2	46.00	8.2	45.95	46.15	-6.2	1,459	-0.43%
2024/01/26	0	0.00	20	45.75	45.70	-20	1,504	-1.33%
2024/01/25	0	47.10	0	0.00	46.50	0	1,555	0.00%
2024/01/24	4.2	47.70	7	47.70	47.10	-2.8	1,626	-0.17%
2024/01/23	0	0.00	0.2	47.23	47.30	-0.2	1,617	-0.01%
2024/01/22	4	46.76	2	46.50	46.45	2	1,610	0.12%
2024/01/19	12	47.25	4	47.09	46.85	8	1,606	0.50%
2024/01/18	16.2	46.53	5	46.10	47.60	11.2	1,585	0.71%
2024/01/17	52	47.40	53	47.26	46.50	-1	1,555	-0.06%
2024/01/16	0	0.00	5	46.06	45.80	-5	1,519	-0.33%
2024/01/15	2	46.60	5	46.56	46.70	-3	1,518	-0.20%
2024/01/12	0	0.00	0	45.60	45.35	0	1,517	0.00%
2024/01/11	0	0.00	3	45.45	45.80	-3	1,517	-0.20%
2024/01/10	6	45.70	0	0.00	45.65	6	1,519	0.39%
2024/01/09	9	45.51	33	45.71	45.85	-24	1,522	-1.58%
2024/01/05	2	47.25	0	0.00	46.75	2	1,508	0.13%
2024/01/04	2	47.45	2	47.08	46.90	0	1,513	0.00%
2024/01/03	3	47.67	0	0.00	47.60	3	1,511	0.20%
2024/01/02	0	0.00	7	48.84	48.60	-7	1,503	-0.47%
2023/12/29	5	48.78	4	48.75	48.75	1	1,502	0.07%
2023/12/28	7	49.09	4.1	49.42	49.20	2.9	1,501	0.19%
2023/12/27	13	49.21	45	49.05	49.05	-32	1,500	-2.13%
2023/12/26	11	48.97	20	48.87	48.95	-9	1,500	-0.60%
2023/12/25	7	49.08	0	0.00	48.65	7	1,499	0.47%
2023/12/21	2	49.58	5	49.57	49.30	-3	1,499	-0.20%
2023/12/20	33	49.58	2	49.48	49.45	31	1,499	2.07%
2023/12/19	4	49.23	14	49.49	49.45	-10	1,497	-0.67%
2023/12/18	9	51.03	39	50.91	50.60	-30	1,478	-2.03%
2023/12/15	24	51.90	10	52.34	52.00	14	1,487	0.94%
2023/12/14	44	52.09	36	52.03	52.60	8	1,471	0.54%
2023/12/13	3	51.13	9	51.18	50.80	-6	1,446	-0.41%
2023/12/12	0	0.00	4	51.23	50.80	-4	1,445	-0.28%
2023/12/11	12	52.19	6	52.87	51.80	6	1,438	0.42%
2023/12/08	19	51.64	36	51.71	51.70	-17	1,428	-1.19%
2023/12/07	18	53.47	13.2	52.72	51.90	4.8	1,423	0.34%
2023/12/06	9	51.96	21	51.86	51.90	-12	1,407	-0.85%
2023/12/05	11	52.03	14.7	52.33	52.10	-3.7	1,405	-0.26%
2023/12/04	8	53.71	12	53.79	53.00	-4	1,415	-0.28%
2023/12/01	40.1	54.35	14	54.25	54.60	26.1	1,404	1.86%
2023/11/30	60.4	54.44	129	54.28	54.50	-68.6	1,446	-4.74%	大賣/
2023/11/29	206.5	54.97	203.9	55.02	54.80	2.6	1,577	0.17%	大買/大賣/
2023/11/28	63	51.70	77	50.24	52.50	-14	1,449	-0.97%
2023/11/27	17	49.38	33	49.09	49.00	-16	1,337	-1.20%
2023/11/24	61	49.51	23	49.38	48.55	38	1,305	2.91%
2023/11/23	31	47.00	8	46.92	46.90	23	1,220	1.88%
2023/11/22	17	46.84	3	46.92	47.15	14	1,265	1.11%
2023/11/21	3	46.73	0	0.00	46.70	3	1,290	0.23%
2023/11/20	10	46.13	3	46.25	46.10	7	1,291	0.54%
2023/11/17	0	0.00	8	45.96	46.05	-8	1,293	-0.62%
2023/11/16	10	45.81	1	45.80	45.75	9	1,299	0.69%
2023/11/15	8	45.66	3	45.85	45.60	5	1,304	0.38%
2023/11/14	3	45.63	2	45.20	45.35	1	1,317	0.08%
2023/11/13	0	0.00	1.4	46.20	45.75	-1.4	1,326	-0.11%
2023/11/10	0	0.00	4	46.68	46.35	-4	1,326	-0.30%
2023/11/09	2	47.35	0	0.00	47.30	2	1,330	0.15%
2023/11/08	4	48.56	4	48.50	48.30	0	1,325	0.00%
2023/11/07	11	48.78	6.1	48.43	48.05	4.9	1,311	0.37%
2023/11/06	5	48.55	23	48.17	48.40	-18	1,283	-1.40%
2023/11/03	26	47.98	12	47.85	48.10	14	1,258	1.11%
2023/11/02	15.4	46.56	32	47.00	46.85	-16.6	1,214	-1.36%
2023/11/01	34	46.56	44	46.74	45.75	-10	1,159	-0.86%
2023/10/31	5	45.31	3	45.10	44.45	2	1,083	0.18%
2023/10/30	3	45.48	0.1	45.40	45.00	2.9	1,085	0.26%
2023/10/27	4	44.95	1	44.90	44.95	3	1,083	0.28%
2023/10/26	2	44.63	2	44.38	44.20	0	1,088	0.00%
2023/10/25	2	45.70	1	45.60	45.35	1	1,090	0.09%
2023/10/24	2.1	44.40	0	0.00	45.65	2.1	1,089	0.19%
2023/10/23	0	0.00	7	44.07	43.90	-7	1,088	-0.64%
2023/10/20	1	42.90	3	43.05	43.50	-2	1,092	-0.18%
2023/10/19	47	44.05	1	44.25	44.25	46	1,099	4.19%
2023/10/18	14	43.85	0	0.00	43.60	14	1,101	1.27%
2023/10/17	2	45.45	1	45.30	44.70	1	1,102	0.09%
2023/10/16	6	45.15	0	0.00	45.00	6	1,114	0.54%
2023/10/13	8	45.14	3.1	45.23	45.05	4.9	1,124	0.44%
2023/10/12	6	45.53	0	0.00	45.50	6	1,132	0.53%
2023/10/11	10	44.20	26	44.55	44.00	-16	1,129	-1.42%
2023/10/06	22	44.91	6	44.88	44.60	16	1,134	1.41%
2023/10/05	0	0.00	3	45.25	44.85	-3	1,140	-0.26%
2023/10/04	2	44.90	8	44.10	45.00	-6	1,142	-0.53%
2023/10/03	0	0.00	13.3	46.02	45.65	-13.3	1,147	-1.16%
2023/10/02	10	46.14	3	45.95	46.30	7	1,151	0.61%
2023/09/28	0	0.00	12	45.45	45.75	-12	1,156	-1.04%
2023/09/27	1	45.25	9	45.20	45.55	-8	1,186	-0.67%
2023/09/26	11	47.10	9	46.38	45.55	2	1,188	0.17%
2023/09/25	3	46.20	12	46.02	46.05	-9	1,186	-0.76%
2023/09/22	3	45.93	2	45.05	46.45	1	1,185	0.08%
2023/09/21	6	45.78	7	45.87	45.60	-1	1,187	-0.08%
2023/09/20	39.1	46.85	17	47.38	46.65	22.1	1,178	1.88%
2023/09/19	4	48.55	11.1	49.09	48.50	-7.1	1,160	-0.61%
2023/09/18	18	49.97	2	50.20	50.10	16	1,146	1.40%
2023/09/15	4	49.35	13	49.02	49.15	-9	1,141	-0.79%
2023/09/14	2.2	49.28	0	0.00	49.35	2.2	1,138	0.19%
2023/09/13	6	48.81	2	48.65	48.70	4	1,137	0.35%
2023/09/12	2	48.80	1	48.10	48.70	1	1,173	0.09%
2023/09/11	6	49.06	17	49.01	48.10	-11	1,207	-0.91%
2023/09/08	15	49.66	3.4	49.68	49.75	11.6	1,202	0.97%
2023/09/07	8.2	51.17	11	51.14	50.20	-2.8	1,190	-0.24%
2023/09/06	14.3	51.16	11	51.11	51.10	3.3	1,165	0.28%
2023/09/05	12	51.71	10	51.70	52.10	2	1,139	0.18%
2023/09/04	59.2	53.18	39.1	53.29	51.80	20.1	1,068	1.88%
2023/09/01	46	50.97	45.2	51.52	51.10	0.8	852	0.09%
2023/08/31	11	46.89	3	47.25	47.25	8	722	1.11%
2023/08/30	2.3	46.69	9	46.51	46.50	-6.7	726	-0.92%
2023/08/29	7	45.80	13	46.14	46.15	-6	732	-0.82%
2023/08/28	34.1	46.22	36	45.84	45.55	-1.9	721	-0.27%
2023/08/25	22	45.69	5	45.42	45.05	17	673	2.52%
2023/08/24	0	0.00	1	44.10	43.75	-1	644	-0.16%
2023/08/23	0.1	44.30	12	44.22	44.30	-12	644	-1.86%
2023/08/22	0	0.00	1	43.40	43.80	-1	642	-0.16%
2023/08/21	0	0.00	3	43.70	43.60	-3	635	-0.47%
2023/08/18	0	0.00	1	43.90	43.85	-1	634	-0.16%
2023/08/17	2	42.75	0	0.00	43.70	2	623	0.32%
2023/08/16	5	42.70	0	0.00	42.75	5	614	0.81%
2023/08/15	1	41.85	5	41.90	42.25	-4	621	-0.64%
2023/08/11	0	0.00	2	41.90	41.40	-2	627	-0.32%
2023/08/09	0	40.85	1	40.55	40.80	-1	634	-0.16%
2023/08/08	0	0.00	1	40.65	40.90	-1	640	-0.16%
2023/08/04	0	0.00	2	40.15	40.25	-2	667	-0.30%
2023/08/02	1	40.35	1	39.90	39.90	0	703	0.00%
2023/08/01	2	40.45	0	0.00	40.40	2	825	0.24%
2023/07/31	2	41.00	0	40.40	40.50	2	855	0.23%
2023/07/28	1	40.90	22	40.85	40.80	-21	849	-2.47%
2023/07/27	0	0.00	21	40.09	40.25	-21	846	-2.48%
2023/07/26	0	0.00	39.6	39.64	39.60	-39.6	843	-4.70%
2023/07/25	1	40.10	55	40.18	40.20	-54	837	-6.45%
2023/07/24	1	40.30	18	40.20	39.90	-17	833	-2.04%
2023/07/20	28	41.81	2	41.65	41.90	26	823	3.16%
2023/07/19	16	43.13	106	42.39	42.20	-90	819	-10.98%	大賣/
2023/07/18	4	44.00	4	44.75	43.75	0	809	0.00%
2023/07/17	16	44.44	0	0.00	44.50	16	799	2.00%
2023/07/14	0	0.00	2	43.90	43.75	-2	791	-0.25%
2023/07/13	1	43.90	2	43.70	43.15	-1	790	-0.13%
2023/07/12	2	44.25	0	0.00	43.60	2	782	0.26%
2023/07/11	0	0.00	2	44.35	44.10	-2	784	-0.25%
2023/07/10	17	44.71	2	44.70	44.20	15	803	1.87%
2023/07/06	0	0.00	1	43.95	44.25	-1	810	-0.12%
2023/07/05	8	44.64	9.1	44.09	44.30	-1.1	823	-0.13%
2023/07/04	4	43.03	0	0.00	43.85	4	793	0.50%
2023/07/03	2	43.75	1	43.45	43.30	1	788	0.13%
2023/06/30	1	43.15	4	43.20	43.20	-3	791	-0.38%
2023/06/29	8	43.23	1	43.60	43.40	7	790	0.89%
2023/06/28	2	42.50	0	0.00	42.40	2	783	0.26%
2023/06/27	3	42.77	0	0.00	42.50	3	785	0.38%
2023/06/26	2	43.40	0	0.00	42.95	2	783	0.26%
2023/06/21	0	0.00	1	43.45	43.50	-1	784	-0.13%
2023/06/20	1	43.30	8	42.96	43.00	-7	779	-0.90%
2023/06/19	4	43.55	5	43.57	43.50	-1	775	-0.13%
2023/06/16	10	44.13	12	44.49	43.95	-2	773	-0.26%
2023/06/15	12.1	44.68	6	44.41	44.85	6.1	731	0.84%
2023/06/14	0	0.00	1	42.00	43.05	-1	690	-0.14%
2023/06/13	1	41.75	2	41.75	41.75	-1	683	-0.15%
2023/06/08	0	0.00	2	42.20	42.15	-2	683	-0.29%
2023/06/07	1	42.80	1	43.25	43.25	0	694	0.00%
2023/06/06	0	0.00	0.1	43.15	42.90	-0.1	693	-0.01%
2023/06/05	1	44.30	16	44.23	44.00	-15	692	-2.17%
2023/06/02	16	44.02	1	43.70	44.00	15	679	2.21%
2023/05/31	1	43.20	1	42.90	42.80	0	678	0.00%
2023/05/30	0.1	42.65	0	0.00	42.60	0.1	675	0.01%
2023/05/29	0	0.00	4	42.99	43.30	-4	677	-0.59%
2023/05/25	2	42.90	0	0.00	42.90	2	692	0.29%
2023/05/24	0	0.00	1	43.30	43.20	-1	696	-0.14%
2023/05/23	2	43.25	3	43.18	43.05	-1	703	-0.14%
2023/05/22	4.1	42.95	5	43.01	43.20	-0.9	718	-0.13%
2023/05/19	17	42.86	11	42.59	42.55	6	771	0.78%
2023/05/18	10	42.72	1	42.45	42.70	9	808	1.11%
2023/05/17	4	42.08	0	0.00	42.05	4	795	0.50%
2023/05/16	2	41.25	1	41.55	42.00	1	797	0.13%
2023/05/15	7	41.03	8	40.66	40.60	-1	787	-0.13%
2023/05/12	4	41.48	2	41.50	41.60	2	786	0.25%
2023/05/11	0	0.00	10	41.19	41.10	-10	780	-1.28%
2023/05/10	3	42.70	0	0.00	42.60	3	767	0.39%
2023/05/09	8	42.64	5	42.80	42.45	3	755	0.40%
2023/05/08	21	43.99	14	43.76	43.50	7	725	0.97%
2023/05/05	8	42.00	15	41.98	42.00	-7	618	-1.13%
2023/05/04	1	38.20	1	38.20	38.20	0	609	0.00%
2023/05/03	3	38.15	2	38.05	38.10	1	634	0.16%
2023/05/02	2	38.80	0	0.00	38.70	2	640	0.31%
2023/04/28	1	38.80	2	38.88	38.80	-1	642	-0.16%
2023/04/26	2	37.88	1	38.05	38.20	1	641	0.16%
2023/04/25	4	38.26	2	38.23	38.05	2	640	0.31%
2023/04/24	3	39.25	0	0.00	39.15	3	636	0.47%
2023/04/21	0	0.00	1	39.60	39.05	-1	636	-0.16%
2023/04/20	1	40.10	9	40.26	40.05	-8	630	-1.27%
2023/04/19	2	40.65	2	41.05	40.40	0	630	0.00%
2023/04/18	0	41.35	0	0.00	41.15	0	628	0.00%
2023/04/17	2	41.20	6	41.46	41.20	-4	625	-0.64%
2023/04/14	3	41.75	18	41.73	41.65	-15	622	-2.41%
2023/04/13	15	41.86	21	42.02	41.25	-6	614	-0.98%
2023/04/12	19	41.81	19	41.02	41.85	0	589	0.00%
2023/04/11	11	40.60	4	40.33	40.90	7	571	1.23%
2023/04/10	23	41.16	10	41.29	40.35	13	567	2.29%
2023/04/07	10	39.48	0	0.00	39.55	10	543	1.84%
2023/04/06	5	39.22	1	39.25	39.20	4	541	0.74%
2023/03/31	15	39.57	33	39.51	39.45	-18	540	-3.33%
2023/03/30	10	38.78	0	0.00	38.70	10	536	1.86%
2023/03/29	1	38.31	0	0.00	38.30	1	544	0.18%
2023/03/27	3	39.15	2	39.15	39.30	1	543	0.18%
2023/03/24	0	0.00	4	39.46	39.55	-4	544	-0.73%
2023/03/21	0	39.10	0	0.00	39.40	0	547	0.00%
2023/03/20	3	38.95	5	38.93	38.85	-2	548	-0.36%
2023/03/17	5	38.67	5	38.87	39.35	0	548	0.00%
2023/03/16	2	38.65	0	0.00	38.10	2	554	0.36%
2023/03/15	2	39.13	28	39.04	39.00	-26	556	-4.67%
2023/03/14	0	39.50	0	0.00	38.95	0	556	0.00%
2023/03/13	4	38.88	64	38.55	39.50	-60	555	-10.80%
2023/03/10	2	40.35	14	40.04	39.50	-12	553	-2.17%
2023/03/08	3	42.38	4	42.00	42.15	-1	537	-0.19%
2023/03/07	1	42.15	22.3	42.35	42.15	-21.3	531	-4.01%
2023/03/06	16	42.66	4.1	42.40	42.50	11.9	526	2.26%
2023/03/03	4	41.97	2	42.10	41.50	2	517	0.39%
2023/03/02	1	41.85	1	41.85	41.75	0	504	0.00%
2023/03/01	5	42.22	2	42.18	42.05	3	503	0.60%
2023/02/24	5	42.78	8	43.04	42.85	-3	498	-0.60%
2023/02/23	4	42.90	8	42.76	42.90	-4	483	-0.83%
2023/02/22	9	42.41	11	42.08	42.55	-2	473	-0.42%
2023/02/21	32	43.08	44	42.70	43.05	-12	469	-2.56%
2023/02/20	19	42.80	75	42.64	43.05	-56	457	-12.24%
2023/02/17	90	42.67	12	42.17	43.00	78	439	17.75%
2023/02/16	35	40.50	8	40.87	41.05	27	379	7.12%
2023/02/15	0	38.60	16	38.27	38.30	-16	331	-4.82%
2023/02/14	19	39.03	2	38.83	39.00	17	329	5.17%
2023/02/09	6	38.27	0	0.00	38.25	6	329	1.82%
2023/02/08	2	38.53	6	38.80	38.55	-4	328	-1.22%
2023/02/07	3	38.20	4	38.10	38.35	-1	327	-0.31%
2023/02/06	2	39.15	0	0.00	38.30	2	336	0.60%
2023/02/03	2	39.35	4	39.26	39.05	-2	337	-0.59%
2023/02/02	51	38.64	13	38.47	38.90	38	331	11.47%
2023/02/01	21	37.49	6	37.23	38.40	15	311	4.82%
2023/01/31	6	35.22	7	35.39	36.30	-1	288	-0.35%
2023/01/30	2	34.60	7	34.54	34.45	-5	281	-1.78%
2023/01/17	4	34.28	4	34.13	34.05	0	279	0.00%
2023/01/16	10	34.50	4	34.58	34.15	6	279	2.14%
2023/01/13	0	34.70	0	0.00	34.25	0	279	0.00%
2023/01/12	2	34.95	0	0.00	34.90	2	279	0.72%
2023/01/11	0	0.00	2	35.05	35.20	-2	280	-0.71%
2023/01/10	4	34.88	0	0.00	34.65	4	280	1.42%
2023/01/09	20	35.19	13	35.20	35.20	7	285	2.46%
2023/01/06	9	34.32	15	34.38	34.70	-6	287	-2.08%
2023/01/05	0	0.00	1	34.65	34.10	-1	289	-0.35%
2023/01/04	1	34.35	10	34.75	34.40	-9	290	-3.10%
2023/01/03	1	34.70	15.1	34.21	34.55	-14.1	292	-4.83%
2022/12/30	2	34.05	6	34.32	34.10	-4	291	-1.37%
2022/12/29	7	33.39	39	33.52	34.00	-32	292	-10.95%
2022/12/28	7	33.90	2	34.10	33.90	5	292	1.71%
2022/12/27	5	34.25	8	34.33	34.45	-3	292	-1.03%
2022/12/26	3	34.35	2	34.20	34.20	1	294	0.34%
2022/12/23	4	34.41	0	0.00	34.45	4	295	1.35%
2022/12/22	10	35.22	16	35.52	35.00	-6	297	-2.01%
2022/12/21	22	34.09	2	34.10	34.85	20	298	6.70%
2022/12/20	16.2	34.62	4	34.60	33.85	12.2	294	4.14%
2022/12/19	23.6	35.33	2	34.95	35.05	21.6	296	7.28%
2022/12/16	0	35.50	4	35.21	35.25	-4	297	-1.35%
2022/12/15	0	0.00	8	36.37	36.00	-8	295	-2.71%
2022/12/14	6	36.08	7	35.56	36.40	-1	292	-0.34%
2022/12/13	2	35.20	18	35.27	35.10	-16	287	-5.56%
2022/12/12	2	35.45	19	35.61	35.50	-17	287	-5.91%
2022/12/09	32	35.88	3	35.78	35.70	29	284	10.18%
2022/12/08	21	35.80	7	36.04	35.40	14	284	4.92%
2022/12/07	7	35.75	5	35.94	35.90	2	278	0.72%
2022/12/06	3	35.70	5	36.39	35.70	-2	278	-0.72%
2022/12/05	11	37.50	11	37.56	37.35	0	280	0.00%
2022/12/02	13	36.80	15	36.89	37.05	-2	279	-0.71%
2022/12/01	30	36.85	10	36.96	36.80	20	276	7.23%
2022/11/30	0	0.00	5	35.47	35.55	-5	269	-1.85%
2022/11/29	1	34.30	1	34.75	35.00	0	271	0.00%
2022/11/28	0	0.00	4	34.38	34.40	-4	274	-1.46%
2022/11/24	0	35.25	0	0.00	34.95	0	276	0.00%
2022/11/23	3	35.35	3	35.57	35.10	0	276	0.00%
2022/11/22	1	34.75	6	35.38	35.45	-5	276	-1.81%
2022/11/18	2	35.35	2	35.20	34.65	0	278	0.00%
2022/11/17	0	0.00	7	35.05	35.30	-7	276	-2.53%
2022/11/16	5	34.53	3	34.45	34.40	2	272	0.73%
2022/11/15	0	0.00	5	34.62	34.80	-5	271	-1.84%
2022/11/11	10	34.15	0	0.00	33.80	10	274	3.65%
2022/11/10	1	33.85	5	33.87	33.70	-4	276	-1.45%
2022/11/09	2	34.25	2	33.45	34.00	0	282	0.00%
2022/11/07	0	0.00	27	33.42	33.95	-27	277	-9.73%
2022/11/04	5	32.58	0	0.00	32.80	5	274	1.82%
2022/11/03	1	32.70	2	32.90	32.95	-1	274	-0.36%
2022/11/02	6	32.58	28	32.22	32.95	-22	271	-8.11%
2022/11/01	17	31.29	21	31.44	31.45	-4	259	-1.54%
2022/10/31	49	31.24	7	32.10	31.00	42	250	16.79%
2022/10/28	3	31.30	15	30.59	30.70	-12	238	-5.03%
2022/10/27	1	31.65	3	31.65	31.65	-2	240	-0.83%
2022/10/26	19	31.08	5	30.94	31.00	14	239	5.84%
2022/10/25	4	31.45	17	31.42	31.00	-13	239	-5.44%
2022/10/24	8	31.73	14	32.12	31.60	-6	238	-2.52%
2022/10/21	3	31.45	9	31.52	31.40	-6	237	-2.53%
2022/10/20	2	31.25	6	31.85	31.50	-4	237	-1.68%
2022/10/19	15	32.32	8	32.58	32.20	7	237	2.94%
2022/10/18	5	32.59	7	32.53	32.50	-2	236	-0.85%
2022/10/17	22	31.76	12	31.87	32.80	10	235	4.25%
2022/10/14	13	32.90	7	33.04	32.80	6	235	2.55%
2022/10/13	13	33.15	7	33.08	32.10	6	233	2.57%
2022/10/12	10	33.76	2	34.08	33.85	8	232	3.44%
2022/10/11	8	34.78	6	34.67	34.45	2	234	0.85%
2022/10/07	9	36.24	0	0.00	36.10	9	237	3.79%
2022/10/06	8	36.57	11	36.38	36.45	-3	244	-1.22%
2022/10/05	2	36.85	1	37.25	36.55	1	250	0.40%
2022/10/04	5	36.80	0	0.00	36.70	5	254	1.97%
2022/10/03	4	35.50	4	36.03	36.00	0	267	0.00%
2022/09/30	7	35.37	7	35.54	36.00	0	275	0.00%
2022/09/29	28.6	36.29	0	0.00	36.30	28.6	273	10.44%
2022/09/28	0	0.00	2	35.75	35.35	-2	274	-0.73%
2022/09/27	3	37.13	7	37.27	37.30	-4	278	-1.44%
2022/09/26	4	37.76	14	37.84	37.55	-10	281	-3.56%
2022/09/23	8	38.82	2	39.40	39.10	6	288	2.08%
2022/09/22	4	39.26	1	39.50	39.25	3	292	1.03%
2022/09/21	1	39.25	6	39.68	39.30	-5	292	-1.71%
2022/09/20	2.1	40.19	0	0.00	40.05	2.1	292	0.71%
2022/09/19	1	40.30	2	40.30	40.05	-1	294	-0.34%
2022/09/16	0	40.87	1	40.95	40.70	-1	294	-0.34%
2022/09/15	8	42.33	1	41.85	41.45	7	296	2.36%
2022/09/14	5	41.10	0	0.00	41.80	5	296	1.69%
2022/09/13	10	42.05	4	41.70	41.60	6	298	2.01%
2022/09/12	19.4	41.57	2	41.38	41.50	17.4	299	5.82%
2022/09/08	25.1	40.19	2	39.70	40.20	23.1	300	7.68%
2022/09/07	0	0.00	5	38.99	38.80	-5	301	-1.66%
2022/09/06	0	0.00	2	39.20	39.15	-2	302	-0.66%
2022/09/05	3	40.85	11	39.88	39.80	-8	308	-2.60%
2022/09/02	6	41.25	10	41.44	41.00	-4	311	-1.28%
2022/09/01	10	40.61	3	40.93	40.90	7	309	2.26%
2022/08/31	15	41.35	1	41.70	41.45	14	308	4.55%
2022/08/30	1	40.35	0	0.00	40.75	1	307	0.32%
2022/08/29	0	40.25	4	40.09	40.00	-4	308	-1.30%
2022/08/26	7	41.62	4	41.64	41.40	3	308	0.97%
2022/08/25	2	40.48	1	40.60	40.90	1	304	0.33%
2022/08/24	0	41.00	0	0.00	40.15	0	305	0.00%
2022/08/23	0	0.00	2	39.95	40.45	-2	306	-0.65%
2022/08/19	2	41.75	0	0.00	41.55	2	308	0.65%
2022/08/18	3	40.60	11	40.59	41.50	-8	302	-2.64%
2022/08/17	25	41.05	32	40.94	41.10	-7	300	-2.33%
2022/08/16	29	40.31	10	40.12	40.35	19	295	6.42%
2022/08/15	4	39.44	0	0.00	39.50	4	289	1.38%
2022/08/12	1	38.95	0	0.00	39.50	1	286	0.35%
2022/08/11	0	39.00	0	0.00	39.25	0	282	0.01%
2022/08/10	12	38.65	0	0.00	38.70	12	282	4.25%
2022/08/08	2	37.75	3	38.08	38.05	-1	285	-0.35%
2022/08/04	5	37.17	8	37.32	37.30	-3	291	-1.03%
2022/08/03	4	37.81	1	38.15	37.65	3	292	1.03%
2022/08/02	0	0.00	1	38.40	38.45	-1	292	-0.34%
2022/08/01	1	39.60	2	39.25	39.60	-1	296	-0.34%
2022/07/29	3	39.75	4	39.48	39.50	-1	297	-0.34%
2022/07/28	3	39.17	8	39.20	39.10	-5	301	-1.66%
2022/07/27	0	0.00	4	39.20	39.30	-4	302	-1.32%
2022/07/26	3	39.50	5	39.71	39.20	-2	301	-0.66%
2022/07/25	3	40.15	3	40.35	40.40	0	304	0.00%
2022/07/22	0	0.00	23	40.48	40.40	-23	306	-7.51%
2022/07/21	14	40.31	3.3	40.68	40.70	10.7	309	3.46%
2022/07/20	4	39.78	5	39.86	39.50	-1	307	-0.33%
2022/07/19	3	39.15	2	39.15	39.15	1	307	0.33%
2022/07/18	0	0.00	14	39.09	39.25	-14	307	-4.56%
2022/07/15	9	38.58	2	38.65	38.45	7	305	2.29%
2022/07/14	16	37.19	36	36.50	37.70	-20	301	-6.63%
2022/07/13	49	36.84	13	36.81	36.60	36	295	12.18%
2022/07/12	2	36.25	9	35.74	36.35	-7	292	-2.39%
2022/07/11	17	39.08	15	38.64	38.65	2	289	0.69%
2022/07/08	4	41.05	10	41.94	41.40	-6	276	-2.17%
2022/07/07	4	39.76	1	40.25	40.15	3	269	1.11%
2022/07/06	3	39.63	5	40.13	39.15	-2	273	-0.73%
2022/07/05	7	39.69	3	39.45	40.40	4	277	1.44%
2022/07/04	2	38.75	0.3	38.68	38.25	1.7	271	0.64%
2022/07/01	6	38.58	0	0.00	37.65	6	268	2.23%
2022/06/23	0	41.65	0	0.00	41.60	0	261	0.00%
2022/06/21	2	43.45	2	43.40	43.70	0	260	0.00%
2022/06/16	0	0.00	14	45.76	45.00	-14	252	-5.55%
2022/06/15	22	45.71	2	45.95	45.80	20	249	8.03%
2022/06/14	13	45.64	3	45.63	45.80	10	255	3.92%
2022/06/13	1	46.65	7.4	47.43	46.60	-6.4	252	-2.55%
2022/06/10	0	0.00	10	49.05	48.95	-10	248	-4.02%
2022/06/08	1	49.80	0	0.00	49.55	1	250	0.40%
2022/06/06	1	50.50	2	50.20	50.50	-1	254	-0.39%
2022/06/02	0	0.00	8	50.25	50.30	-8	261	-3.06%
2022/06/01	0	0.00	6	50.17	50.30	-6	267	-2.25%
2022/05/30	6.2	49.80	0	0.00	49.85	6.2	271	2.29%
2022/05/26	28	48.24	2	48.05	48.05	26	271	9.59%
2022/05/25	0	0.00	2	47.65	48.05	-2	273	-0.73%
2022/05/24	0	0.00	6	48.33	47.60	-6	283	-2.12%
2022/05/23	0	0.00	4	48.75	48.70	-4	294	-1.36%
2022/05/20	0	0.00	5	49.30	49.15	-5	303	-1.65%
2022/05/19	1	49.05	0	0.00	49.00	1	307	0.32%
2022/05/16	2	48.90	2	48.68	48.00	0	332	0.00%
2022/05/13	2	47.85	0	0.00	48.00	2	333	0.60%
2022/05/12	2	47.85	6	46.75	46.80	-4	335	-1.19%
2022/05/11	0	0.00	6	47.86	47.50	-6	333	-1.80%
2022/05/09	2	48.80	2	48.30	48.00	0	336	0.00%
2022/05/06	0	0.00	8	49.61	49.55	-8	335	-2.39%
2022/05/05	2	50.50	2	50.90	50.30	0	336	0.00%
2022/05/03	0	0.00	7	50.40	50.40	-7	341	-2.05%
2022/04/29	11	50.80	6	51.53	50.70	5	347	1.44%
2022/04/28	18	50.22	13	49.95	50.40	5	347	1.44%
2022/04/27	1	48.40	0	0.00	49.10	1	348	0.29%
2022/04/26	2	50.20	2	50.50	50.10	0	347	0.00%
2022/04/22	0	0.00	7	52.07	52.10	-7	359	-1.95%
2022/04/21	2	52.00	5	52.12	51.80	-3	369	-0.81%
2022/04/20	0	0.00	6	51.50	51.50	-6	372	-1.61%
2022/04/19	6	51.40	1	51.60	51.30	5	386	1.29%
2022/04/18	2	50.75	3	50.90	50.60	-1	401	-0.25%
2022/04/13	3	52.00	1	51.80	52.00	2	477	0.42%
2022/04/12	0	51.90	0	0.00	51.30	0	527	0.00%
2022/04/11	1	52.40	0	0.00	52.10	1	664	0.15%
2022/04/08	4	53.88	3	53.80	53.80	1	690	0.14%
2022/04/07	0	55.50	1	53.50	53.50	-1	696	-0.14%
2022/04/06	0	58.70	0	0.00	55.10	0	696	0.00%
2022/04/01	0	55.20	0	0.00	55.30	0	698	0.00%
2022/03/31	1	56.20	0	0.00	55.50	1	706	0.14%
2022/03/28	1	55.20	0	0.00	55.50	1	712	0.14%
2022/03/25	0	0.00	1	55.90	55.60	-1	715	-0.14%
2022/03/24	0	0.00	1	55.50	55.90	-1	714	-0.14%
2022/03/23	2	56.00	8	56.05	56.10	-6	717	-0.84%
2022/03/22	4	55.60	0	0.00	55.40	4	718	0.56%
2022/03/18	0	0.00	6	54.43	54.90	-6	726	-0.83%
2022/03/17	7	54.91	127	55.00	54.80	-120	729	-16.46%	大賣/鉅額交易
2022/03/16	16	53.38	8	53.26	53.40	8	727	1.10%
2022/03/15	23	53.77	0	0.00	53.40	23	731	3.15%
2022/03/14	1	54.20	6	54.30	54.30	-5	738	-0.68%
2022/03/11	2	54.30	1	54.20	54.30	1	749	0.13%
2022/03/10	2	55.00	21	54.80	54.80	-19	756	-2.51%
2022/03/09	12	54.30	142	54.00	53.90	-130	760	-17.10%	大賣/鉅額交易
2022/03/08	0	0.00	36	53.98	53.40	-36	773	-4.65%
2022/03/07	2	55.00	3	54.83	55.10	-1	781	-0.13%
2022/03/04	0	0.00	102	56.55	56.70	-102	793	-12.85%	大賣/鉅額交易
2022/03/03	2	57.45	72	57.59	57.40	-70	812	-8.61%
2022/03/02	2	57.10	1	56.60	57.30	1	836	0.12%
2022/03/01	3	57.20	30	57.05	57.10	-27	859	-3.14%
2022/02/24	3	56.37	10	56.60	55.60	-7	971	-0.72%
2022/02/23	19	57.63	264	57.29	57.20	-245	998	-24.54%	大賣/鉅額交易
2022/02/22	18	56.73	0	0.00	56.80	18	1,033	1.74%
2022/02/21	7	57.86	23	58.07	58.30	-16	1,134	-1.41%
2022/02/18	31	57.78	2	57.80	57.90	29	1,185	2.45%
2022/02/17	16	57.87	2	57.85	57.60	14	1,208	1.16%
2022/02/15	0	0.00	2	56.60	56.50	-2	1,213	-0.16%
2022/02/14	6	56.23	0	0.00	56.60	6	1,224	0.49%
2022/02/10	4	57.25	2	57.40	57.80	2	1,253	0.16%
2022/02/07	0	55.90	0	0.00	56.30	0	1,410	0.00%
2022/01/26	0	0.00	3	54.70	55.00	-3	1,497	-0.20%
2022/01/25	0	0.00	8	54.90	54.30	-8	1,503	-0.53%
2022/01/24	4	55.60	4	55.38	55.40	0	1,505	0.00%
2022/01/18	8	57.85	4	58.35	57.40	4	1,519	0.26%
2022/01/17	2	56.95	5	56.38	57.20	-3	1,509	-0.20%
2022/01/14	0	0.00	1	55.80	55.80	-1	1,507	-0.07%
2022/01/13	2	56.70	5	56.66	56.80	-3	1,500	-0.20%
2022/01/12	0	0.00	1	57.00	56.50	-1	1,500	-0.07%
2022/01/11	2	57.90	26	57.59	57.40	-24	1,491	-1.61%
2022/01/10	3	58.63	10.1	58.64	58.40	-7.1	1,478	-0.48%
2022/01/07	4	59.25	5	60.50	59.20	-1	1,465	-0.07%
2022/01/06	8	61.84	4	61.73	61.70	4	1,436	0.28%
2022/01/05	9	64.28	58	64.15	63.80	-49	1,418	-3.45%
2022/01/04	83.1	64.33	72.2	63.22	65.00	10.9	1,372	0.79%
2022/01/03	56	62.11	5	61.98	62.00	51	1,237	4.12%
2021/12/28	0	60.90	0	0.00	60.60	0	1,219	0.00%
2021/12/27	1	60.80	0	0.00	60.80	1	1,231	0.08%
2021/12/24	1	60.40	0	0.00	60.00	1	1,239	0.08%
2021/12/22	0	60.40	1	60.80	60.40	-1	1,251	-0.08%
2021/12/21	0	0.00	1	60.00	60.30	-1	1,249	-0.08%
2021/12/20	1	59.40	1	59.30	59.20	0	1,247	0.00%
2021/12/16	1	59.80	2	59.90	59.80	-1	1,250	-0.08%
2021/12/14	2	59.80	1	59.10	58.80	1	1,251	0.08%
2021/12/13	0	0.00	1	60.30	60.20	-1	1,246	-0.08%
2021/12/10	0	0.00	6	59.92	59.80	-6	1,251	-0.48%
2021/12/09	1	60.50	2	60.55	60.70	-1	1,248	-0.08%
2021/12/08	2	60.70	0	0.00	60.50	2	1,248	0.16%
2021/12/07	2	61.35	8	61.15	61.20	-6	1,242	-0.48%
2021/12/03	0	0.00	2	62.60	62.20	-2	1,241	-0.16%
2021/12/02	0	0.00	7	62.27	61.80	-7	1,243	-0.56%
2021/12/01	11	62.74	4	62.70	62.80	7	1,240	0.56%
2021/11/30	3	62.63	6	62.47	61.60	-3	1,238	-0.24%
2021/11/29	21	60.92	20	60.63	61.30	1	1,231	0.08%
2021/11/26	1	62.20	19	62.27	61.10	-18	1,223	-1.47%
2021/11/25	0	0.00	1	63.00	63.00	-1	1,203	-0.08%
2021/11/24	3	63.27	5	63.08	63.50	-2	1,184	-0.17%
2021/11/23	5	63.78	22.1	63.69	63.00	-17.1	1,170	-1.46%
2021/11/22	24	63.03	0	0.00	62.90	24	1,099	2.18%
2021/11/19	2	62.80	18	62.79	62.80	-16	1,081	-1.48%
2021/11/18	25	62.69	13	62.36	63.00	12	1,053	1.14%
2021/11/17	56	60.90	48.1	60.58	61.10	7.9	959	0.82%
2021/11/16	12	59.52	20	59.96	59.50	-8	923	-0.87%
2021/11/15	22	59.45	3	59.07	59.10	19	935	2.03%
2021/11/12	1	58.30	0	0.00	57.90	1	941	0.11%
2021/11/11	3	58.70	4	58.65	58.60	-1	961	-0.10%
2021/11/10	8	57.83	11	58.46	58.30	-3	976	-0.31%
2021/11/09	6	58.70	19	58.42	58.20	-13	999	-1.30%
2021/11/08	24	57.90	5	58.04	57.60	19	992	1.91%
2021/11/05	8	59.15	3	58.80	59.70	5	995	0.50%
2021/11/04	23	60.20	19	60.59	60.20	4	994	0.40%
2021/11/03	17	57.12	9	56.71	58.50	8	913	0.88%
2021/11/01	0	0.00	15	54.15	54.50	-15	860	-1.74%
2021/10/28	6	55.10	2	55.20	54.60	4	891	0.45%
2021/10/27	1	54.20	20	53.54	54.20	-19	901	-2.11%
2021/10/26	1	53.70	2	54.30	53.50	-1	930	-0.11%
2021/10/25	0	0.00	4	53.25	54.00	-4	966	-0.41%
2021/10/22	0	0.00	4	52.90	53.00	-4	1,066	-0.38%
2021/10/21	2	53.60	8	53.28	52.50	-6	1,167	-0.51%
2021/10/20	59	53.13	33	53.02	53.00	26	1,281	2.03%
2021/10/19	40	52.82	6	52.77	52.70	34	1,527	2.23%
2021/10/18	0	0.00	4	51.80	51.70	-4	2,006	-0.20%
2021/10/15	0	0.00	2	51.90	52.30	-2	2,067	-0.10%
2021/10/14	0	51.00	0	0.00	51.20	0	2,146	0.00%
2021/10/13	0	0.00	3	51.50	50.40	-3	2,287	-0.13%
2021/10/12	0	0.00	2	51.50	51.70	-2	2,368	-0.08%
2021/10/08	4	53.00	0	0.00	53.20	4	2,434	0.16%
2021/10/07	2	52.10	2	52.10	52.60	0	2,540	0.00%
2021/10/06	5	51.84	2	52.20	51.00	3	2,799	0.11%
2021/10/05	0	0.00	13	51.92	52.70	-13	2,864	-0.45%
2021/10/04	4.2	52.18	4	52.45	51.30	0.2	2,966	0.01%
2021/10/01	0	0.00	7	53.96	53.10	-7	3,071	-0.23%
2021/09/30	0	0.00	10	55.34	55.50	-10	3,384	-0.30%
2021/09/29	0	0.00	29	54.83	55.00	-29	3,480	-0.83%
2021/09/28	0	0.00	1	56.60	56.80	-1	3,489	-0.03%
2021/09/27	1	57.20	0	0.00	57.40	1	3,506	0.03%
2021/09/24	6	57.63	0	0.00	57.60	6	3,579	0.17%
2021/09/23	0	0.00	2	56.50	56.50	-2	3,648	-0.05%
2021/09/22	0	0.00	5	56.02	56.20	-5	3,719	-0.13%
2021/09/17	1	57.50	1	57.00	57.50	0	3,722	0.00%
2021/09/16	2	57.30	1	57.50	57.10	1	3,732	0.03%
2021/09/15	3.1	57.00	7	56.96	56.80	-3.9	3,742	-0.10%
2021/09/14	4	58.65	0	0.00	58.00	4	3,751	0.11%
2021/09/13	3	58.53	0	0.00	58.20	3	3,767	0.08%
2021/09/09	0	0.00	9	58.70	58.80	-9	3,841	-0.23%
2021/09/08	7.1	58.31	10	58.07	58.00	-3	3,930	-0.08%
2021/09/07	2.1	58.64	5	58.70	59.00	-3	3,946	-0.07%
2021/09/06	1.5	59.85	0	0.00	58.40	1.5	3,978	0.04%
2021/09/03	7.2	60.10	1	60.00	59.70	6.2	3,978	0.15%
2021/09/02	2.3	60.94	5	61.32	60.30	-2.8	3,981	-0.07%
2021/09/01	5	61.52	4	61.35	61.60	1	3,991	0.03%
2021/08/31	2	60.10	4	59.98	60.40	-2	3,992	-0.05%
2021/08/30	1	60.60	6	60.47	60.40	-5	4,001	-0.12%
2021/08/27	15	61.25	2	60.30	60.30	13	4,006	0.32%
2021/08/26	1	59.80	2	59.90	59.90	-1	4,001	-0.02%
2021/08/25	0	0.00	10	59.32	60.70	-10	4,012	-0.25%
2021/08/24	1	59.20	0	0.00	58.40	1	4,012	0.02%
2021/08/23	5	58.84	0	0.00	59.30	5	4,022	0.12%
2021/08/20	1	57.20	2	57.55	57.20	-1	4,038	-0.02%
2021/08/19	12	58.07	2	57.65	56.60	10	4,035	0.25%
2021/08/18	18	59.60	23	57.85	60.00	-5	4,028	-0.12%
2021/08/17	0	0.00	50	59.25	57.70	-50	4,060	-1.23%
2021/08/16	0	0.00	40	59.82	59.70	-40	4,066	-0.98%
2021/08/13	3	63.33	31	62.52	61.50	-28	4,077	-0.69%
2021/08/12	2	64.75	10	64.54	64.30	-8	4,073	-0.20%
2021/08/11	13	64.85	1	64.60	64.00	12	4,100	0.29%
2021/08/10	0	0.00	22	65.36	64.70	-22	4,126	-0.53%
2021/08/09	0.1	67.50	32	66.81	66.10	-32	4,149	-0.77%
2021/08/06	2	68.55	22	68.72	68.50	-20	4,176	-0.48%
2021/08/05	7	70.19	2	69.70	69.30	5	4,188	0.12%
2021/08/04	0	0.00	1	69.00	68.70	-1	4,234	-0.02%
2021/08/03	12	69.97	2	69.10	69.10	10	4,274	0.23%
2021/08/02	0	0.00	3	68.13	68.70	-3	4,283	-0.07%
2021/07/30	3	69.17	1	68.40	67.80	2	4,328	0.05%
2021/07/29	5	68.52	42	67.71	68.50	-37	4,329	-0.85%
2021/07/28	11	69.43	42	68.55	68.50	-31	4,320	-0.72%
2021/07/27	9	76.00	74	75.01	73.40	-65	4,285	-1.52%
2021/07/26	90	76.06	27	75.89	75.90	63	4,256	1.48%
2021/07/23	117.1	77.74	157	78.34	74.30	-40	4,235	-0.94%	大買/大賣/
2021/07/22	838	79.59	242	80.23	79.20	596	4,227	14.10%	大買/大賣/鉅額交易
2021/07/21	32	74.76	7	73.69	73.10	25	3,804	0.66%
2021/07/20	44	73.29	67	74.54	73.30	-23	3,772	-0.61%
2021/07/19	234	74.69	68	75.00	76.00	166	3,730	4.45%	大買/鉅額交易
2021/07/16	46	74.04	9	73.96	73.90	37	3,668	1.01%
2021/07/15	9	73.44	4	72.95	72.20	5	3,629	0.14%
2021/07/14	3	72.57	65	74.06	72.80	-62	3,654	-1.70%
2021/07/13	106	75.31	21	75.07	74.30	85	3,585	2.37%	大買/
2021/07/12	4	72.78	70	73.10	72.70	-66	3,359	-1.96%
2021/07/09	79	72.47	24	72.58	72.20	55	3,319	1.66%
2021/07/08	8	71.59	42.6	71.82	71.80	-34.6	3,293	-1.05%
2021/07/07	71	71.62	61	71.32	71.60	10	3,311	0.30%
2021/07/06	45	68.11	44	68.05	68.90	1	3,143	0.03%
2021/07/05	9	66.83	8	66.48	66.70	1	3,269	0.03%
2021/07/02	6	65.35	15	65.75	65.60	-9	3,549	-0.25%
2021/07/01	65	66.77	57	67.83	65.70	8	3,642	0.22%
2021/06/30	197	68.35	130	66.92	69.00	67	3,678	1.82%	大買/大賣/
2021/06/29	150	66.86	13	66.53	65.10	137	3,644	3.76%	大買/鉅額交易
2021/06/28	8	64.39	41	64.89	64.90	-33	3,595	-0.92%
2021/06/25	42	64.71	1	64.80	64.20	41	3,629	1.13%
2021/06/24	4	64.23	15	64.03	64.10	-11	3,674	-0.30%
2021/06/23	13	63.96	31	63.27	64.00	-18	3,697	-0.49%
2021/06/22	33	62.71	2	63.00	62.60	31	3,713	0.83%
2021/06/21	6	63.25	24	63.12	62.60	-18	3,716	-0.48%
2021/06/18	4	65.40	24	65.93	65.30	-20	3,751	-0.53%
2021/06/17	52	65.88	11	64.81	66.80	41	3,826	1.07%
2021/06/16	4	63.65	24	63.20	63.70	-20	3,748	-0.53%
2021/06/15	28	63.24	3	62.90	63.40	25	3,738	0.67%
2021/06/11	0	0.00	2	62.30	61.50	-2	3,713	-0.05%
2021/06/10	1	61.90	11	61.99	62.00	-10	3,757	-0.27%
2021/06/09	9	61.51	12	61.60	61.40	-3	3,761	-0.08%
2021/06/08	17	61.70	0	0.00	61.60	17	3,768	0.45%
2021/06/07	0	0.00	7	60.30	60.40	-7	3,826	-0.18%
2021/06/04	2	61.10	1	61.00	60.40	1	3,827	0.03%
2021/06/03	1	61.50	3	61.37	61.40	-2	3,851	-0.05%
2021/06/02	1	61.80	3	61.23	61.00	-2	3,858	-0.05%
2021/06/01	0	0.00	5	62.46	62.50	-5	3,853	-0.13%
2021/05/28	10	61.50	2	61.50	61.40	8	3,872	0.21%
2021/05/27	3	60.37	1	60.80	60.40	2	3,865	0.05%
2021/05/26	2	60.60	8	60.35	60.80	-6	3,871	-0.15%
2021/05/25	12	60.56	5	59.68	61.10	7	3,874	0.18%
2021/05/24	7	58.83	1	59.10	58.00	6	3,878	0.15%
2021/05/21	1	59.20	1	59.60	58.70	0	3,914	0.00%
2021/05/20	6	58.82	4	57.78	57.50	2	4,001	0.05%
2021/05/19	7	57.70	16	57.31	58.40	-9	4,066	-0.22%
2021/05/18	3	55.00	10	54.79	56.70	-7	4,058	-0.17%
2021/05/17	1	52.10	7	53.33	51.60	-6	4,088	-0.15%
2021/05/14	7	58.06	8	58.40	57.10	-1	4,057	-0.02%
2021/05/13	2	56.60	4	57.85	56.90	-2	4,011	-0.05%
2021/05/12	4	59.40	17	57.57	57.50	-13	3,990	-0.33%
2021/05/11	12	63.07	60	64.46	62.00	-48	3,935	-1.22%
2021/05/10	4	68.05	16	67.84	67.30	-12	3,897	-0.31%
2021/05/07	39	69.02	5	68.24	69.00	34	3,889	0.87%
2021/05/06	1	66.10	8	65.65	65.90	-7	3,840	-0.18%
2021/05/05	5	67.58	9	66.07	65.60	-4	3,817	-0.10%
2021/05/04	8	68.03	16	67.49	67.50	-8	3,813	-0.21%
2021/05/03	4.1	71.09	42	70.18	68.80	-37.9	3,789	-1.00%
2021/04/29	22.4	73.75	85	73.43	73.20	-62.6	3,743	-1.67%
2021/04/28	138	73.51	44	72.93	74.20	94	3,688	2.55%	大買/
2021/04/27	16	70.45	5	69.72	71.20	11	3,497	0.31%
2021/04/26	5.1	68.66	2	69.00	69.00	3.1	3,456	0.09%
2021/04/23	6	69.37	18	69.01	68.80	-12	3,462	-0.35%
2021/04/22	17.3	70.98	30	69.14	68.50	-12.7	3,473	-0.37%
2021/04/21	31	72.37	55	72.38	71.80	-24	3,441	-0.70%
2021/04/20	86.1	72.36	14	71.13	73.20	72.1	3,452	2.09%
2021/04/19	21	70.62	8	71.06	70.30	13	3,435	0.38%
2021/04/16	10.1	70.30	7	70.24	69.70	3.1	3,654	0.08%
2021/04/15	23.2	70.22	21	69.58	70.60	2.2	3,737	0.06%
2021/04/14	8.2	71.22	56	70.30	69.60	-47.8	3,748	-1.28%
2021/04/13	16	72.41	39	72.90	70.60	-23	3,731	-0.62%
2021/04/12	52	76.82	67	76.23	74.90	-15	3,660	-0.41%
2021/04/09	56	75.21	118	74.69	74.80	-62	3,529	-1.76%	大賣/
2021/04/08	135.1	72.86	15.5	72.15	74.50	119.6	3,342	3.58%	大買/鉅額交易
2021/04/07	20	69.62	78	70.03	70.30	-58	3,081	-1.88%
2021/04/06	77	69.37	44	68.94	69.90	33	3,078	1.07%
2021/04/01	46.3	68.04	6	67.90	68.20	40.3	3,004	1.34%
2021/03/31	8	67.71	4	67.50	67.40	4	3,007	0.13%
2021/03/30	9.2	68.16	9	67.88	68.00	0.2	3,170	0.01%
2021/03/29	14	67.85	11	68.07	68.00	3	3,158	0.09%
2021/03/26	11	66.97	163	66.74	67.10	-152	3,138	-4.84%	大賣/鉅額交易
2021/03/25	5	66.26	11	66.68	65.80	-6	3,161	-0.19%
2021/03/24	17	67.16	4	67.03	67.10	13	3,182	0.41%
2021/03/23	69	68.12	72	67.98	67.60	-3	3,249	-0.09%
2021/03/22	70	67.49	9	66.90	68.20	61	3,243	1.88%
2021/03/19	3	65.17	0	0.00	65.00	3	3,258	0.09%
2021/03/18	3	65.73	2	66.40	65.70	1	3,367	0.03%
2021/03/17	9	65.88	16	65.62	65.90	-7	3,615	-0.19%
2021/03/16	15	66.29	8	66.49	66.00	7	3,957	0.18%
2021/03/15	2	64.95	1	65.20	65.30	1	4,366	0.02%
2021/03/12	9	64.79	43	65.15	64.80	-34	4,388	-0.77%
2021/03/11	53	65.94	10	65.35	65.10	43	4,451	0.97%
2021/03/10	4	63.20	0	0.00	63.20	4	4,422	0.09%
2021/03/09	12	63.78	2	63.60	63.30	10	4,489	0.22%
2021/03/08	7	66.16	17	66.20	64.50	-10	4,512	-0.22%
2021/03/05	17	66.55	22	66.06	66.40	-5	4,685	-0.11%
2021/03/04	6	66.98	24	67.65	66.30	-18	4,720	-0.38%
2021/03/03	17	66.66	0	0.00	67.10	17	4,717	0.36%
2021/03/02	1	67.30	9	67.52	65.50	-8	4,733	-0.17%
2021/02/26	3	66.97	9	66.90	67.00	-6	4,836	-0.12%
2021/02/25	8	67.94	2	67.95	67.90	6	4,996	0.12%
2021/02/24	25	68.50	17	69.03	67.40	8	5,040	0.16%
2021/02/23	15	68.95	36.3	68.63	69.00	-21.3	5,273	-0.40%
2021/02/22	55	68.67	67	68.26	69.00	-12	5,389	-0.22%
2021/02/19	55	66.35	41	66.17	67.00	14	5,353	0.26%
2021/02/18	21	64.74	50	64.45	64.80	-29	5,343	-0.54%
2021/02/17	52	63.90	6	64.00	64.50	46	5,434	0.85%
2021/02/05	4	61.58	12	61.59	61.60	-8	5,467	-0.15%
2021/02/04	1	61.70	0	0.00	60.90	1	5,622	0.02%
2021/02/03	16	61.15	9	61.26	60.40	7	6,063	0.12%
2021/02/02	0	0.00	4	61.03	60.90	-4	6,240	-0.06%
2021/02/01	3	59.40	14	59.69	59.90	-11	6,368	-0.17%
2021/01/29	13	62.03	33	61.57	60.40	-20	6,507	-0.31%
2021/01/28	0	0.00	1	62.10	61.80	-1	6,655	-0.02%
2021/01/26	5	64.04	3	64.07	62.80	2	7,666	0.03%
2021/01/25	41	64.28	43	63.62	63.70	-2	7,649	-0.03%
2021/01/22	25	63.14	1	62.20	63.30	24	7,619	0.31%
2021/01/21	2	63.40	3	61.57	61.30	-1	7,605	-0.01%
2021/01/20	0.1	64.60	77	63.49	62.80	-76.9	7,577	-1.01%
2021/01/19	6	66.72	1	67.50	66.20	5	7,534	0.07%
2021/01/18	0	0.00	56	66.25	66.00	-56	7,539	-0.74%
2021/01/15	44	69.35	19	67.69	67.00	25	7,514	0.33%
2021/01/14	11	68.74	8	68.23	69.00	3	7,467	0.04%
2021/01/13	14	68.51	19	68.13	68.30	-5	7,433	-0.07%
2021/01/12	13	68.12	75	68.32	67.20	-62	7,388	-0.84%
2021/01/11	123	70.97	40	70.81	68.90	83	7,324	1.13%	大買/
2021/01/08	38.1	67.05	49	66.54	67.60	-10.9	7,102	-0.15%
2021/01/07	28	66.14	3	66.00	65.40	25	6,988	0.36%
2021/01/06	3.1	66.05	51	66.61	64.90	-48	6,963	-0.69%
2021/01/05	77	67.56	23	67.27	67.00	54	6,910	0.78%
2021/01/04	19.1	66.46	1	66.60	66.20	18.1	6,848	0.26%
2020/12/31	0	0.00	18	67.03	66.60	-18	6,834	-0.26%
2020/12/30	12	67.41	35	67.04	67.30	-23	6,800	-0.34%
2020/12/29	51	67.53	22	66.97	66.70	29	6,763	0.43%
2020/12/28	1	66.00	0	0.00	65.80	1	6,659	0.02%
2020/12/25	23	66.90	33	66.14	65.80	-10	6,631	-0.15%
2020/12/24	44	67.67	20	67.75	66.10	24	6,638	0.36%
2020/12/23	8	64.86	13	64.25	64.80	-5	6,457	-0.08%
2020/12/22	18	65.17	4	64.83	63.50	14	6,439	0.22%
2020/12/21	5	64.58	0	0.00	64.60	5	6,415	0.08%
2020/12/18	2	65.55	17	65.38	65.00	-15	6,365	-0.24%
2020/12/17	4	65.93	5	66.34	66.50	-1	6,316	-0.02%
2020/12/16	16	67.83	9	67.70	67.30	7	6,240	0.11%
2020/12/15	9	68.71	26	69.20	66.30	-17	6,205	-0.27%
2020/12/14	23	71.70	100	71.58	70.70	-77	6,088	-1.26%
2020/12/11	50	70.84	69	71.36	71.60	-19	6,031	-0.32%
2020/12/10	46	71.37	260.3	70.70	70.00	-214.3	5,796	-3.70%	大賣/鉅額交易
2020/12/09	375.3	68.07	56	70.10	70.20	319.3	5,449	5.86%	大買/鉅額交易
2020/12/08	11	65.47	6	65.47	65.50	5	4,990	0.10%
2020/12/07	6	66.35	48	66.12	65.20	-42	4,955	-0.85%
2020/12/04	13	65.81	9	65.27	66.00	4	4,874	0.08%
2020/12/03	7	65.89	49	65.56	65.30	-42	4,855	-0.87%
2020/12/02	1	64.70	7	65.24	64.80	-6	4,781	-0.13%
2020/12/01	72	66.22	41	65.92	65.80	31	4,740	0.65%
2020/11/30	17	64.98	14	64.71	64.30	3	4,559	0.07%
2020/11/27	12	64.28	22	64.00	64.30	-10	4,527	-0.22%
2020/11/26	67	64.10	68	63.45	64.30	-1	4,548	-0.02%
2020/11/25	75	63.72	103	64.49	63.30	-28	4,518	-0.62%	大賣/
2020/11/24	46	66.79	27	66.82	65.00	19	4,402	0.43%
2020/11/23	86	66.32	93	66.31	66.40	-7	4,245	-0.16%
2020/11/20	68	68.20	178	66.68	66.10	-110	4,237	-2.60%	大賣/鉅額交易
2020/11/19	151	65.84	138	64.75	66.40	13	3,957	0.33%	大買/大賣/
2020/11/18	110	64.10	59	63.53	64.20	51	3,780	1.35%	大買/
2020/11/17	50	62.93	56	64.09	62.80	-6	3,707	-0.16%
2020/11/16	31	65.13	14	64.90	64.10	17	3,670	0.46%
2020/11/13	19	64.46	31	64.53	64.50	-12	3,596	-0.33%
2020/11/12	50	64.49	136	64.55	64.20	-86	3,501	-2.46%	大賣/
2020/11/11	278	64.56	183	64.10	63.90	95	3,355	2.83%	大買/大賣/
2020/11/10	117	61.77	65	61.00	61.90	52	2,916	1.78%	大買/
2020/11/09	101	61.95	65	61.37	60.60	36	2,751	1.31%	大買/
2020/11/06	23	61.03	36	61.37	60.10	-13	2,648	-0.49%
2020/11/05	68	60.78	105	60.23	61.50	-37	2,593	-1.43%	大賣/
2020/11/04	142	60.31	27	60.02	60.90	115	2,456	4.68%	大買/鉅額交易
2020/11/03	27	57.39	29	58.07	58.70	-2	1,875	-0.11%
2020/11/02	6	53.57	10	53.25	53.40	-4	1,662	-0.24%
2020/10/30	12	53.74	4	53.10	53.00	8	1,866	0.43%
2020/10/28	0	0.00	5	54.16	54.00	-5	1,883	-0.27%
2020/10/27	0	0.00	31	55.34	55.40	-31	1,880	-1.65%
2020/10/26	33	55.78	27	55.38	55.80	6	1,880	0.32%
2020/10/23	41	54.95	4	54.75	55.10	37	1,865	1.98%
2020/10/21	4	55.15	5	55.50	54.70	-1	1,894	-0.05%
2020/10/20	6	55.42	6	55.22	55.30	0	1,901	0.00%
2020/10/19	3	55.23	37	54.86	54.70	-34	1,894	-1.79%
2020/10/16	40	55.11	10	54.46	54.10	30	1,897	1.58%
2020/10/15	4	54.30	6	54.23	54.20	-2	1,874	-0.11%
2020/10/14	9	54.21	30	54.07	54.00	-21	1,873	-1.12%
2020/10/13	26	54.01	0	0.00	53.70	26	1,865	1.39%
2020/10/08	0	0.00	20	54.15	53.70	-20	1,870	-1.07%
2020/10/07	7	53.79	2	53.65	53.40	5	1,878	0.27%
2020/10/06	0	0.00	2	53.30	53.50	-2	1,901	-0.11%
2020/10/05	2	53.10	2	52.55	52.90	0	1,937	0.00%
2020/09/30	0	0.00	29	52.17	52.90	-29	1,956	-1.48%
2020/09/29	37	53.43	11	54.19	52.10	26	1,989	1.31%
2020/09/28	0	0.00	7	51.43	51.50	-7	2,020	-0.35%
2020/09/25	3	51.33	1	51.00	50.80	2	2,054	0.10%
2020/09/24	0	0.00	7	51.94	51.70	-7	2,058	-0.34%
2020/09/23	4	53.33	10	53.29	53.10	-6	2,056	-0.29%
2020/09/22	10	53.87	3	53.70	53.60	7	2,063	0.34%
2020/09/21	0	0.00	2	54.90	54.20	-2	2,082	-0.10%
2020/09/18	11	55.80	13	56.18	55.40	-2	2,081	-0.10%
2020/09/17	12	55.86	15	55.93	55.50	-3	2,063	-0.15%
2020/09/16	0	0.00	36	55.58	55.30	-36	2,061	-1.75%
2020/09/15	32	54.97	11	54.38	55.00	21	2,007	1.05%
2020/09/14	11	54.01	0	0.00	54.50	11	2,001	0.55%
2020/09/11	1	53.10	26	53.32	53.20	-25	2,004	-1.25%
2020/09/10	25	54.22	5	54.58	53.60	20	2,011	0.99%
2020/09/09	0	0.00	53	53.44	54.30	-53	2,026	-2.62%
2020/09/08	74	54.39	19	54.18	53.70	55	2,034	2.70%
2020/09/07	1	53.80	3	54.30	53.20	-2	2,046	-0.10%
2020/09/04	10	53.25	26	53.36	53.90	-16	2,070	-0.77%
2020/09/03	17	55.04	3	54.87	54.40	14	2,077	0.67%
2020/09/02	14	54.93	83	55.45	54.80	-69	2,096	-3.29%
2020/09/01	122	55.61	49	55.04	55.50	73	2,127	3.43%	大買/
2020/08/31	29	54.55	0	0.00	54.00	29	2,184	1.33%
2020/08/28	5	54.26	2	53.85	54.10	3	2,332	0.13%
2020/08/27	24	53.95	152	54.08	53.70	-128	2,341	-5.47%	大賣/鉅額交易
2020/08/26	133	54.28	14	54.18	54.10	119	2,335	5.10%	大買/鉅額交易
2020/08/25	6	52.75	0	0.00	52.20	6	2,313	0.26%
2020/08/24	0	0.00	3	52.00	51.80	-3	2,307	-0.13%
2020/08/21	4	51.68	5	51.86	51.80	-1	2,312	-0.04%
2020/08/20	1	50.90	41	52.64	51.00	-40	2,321	-1.72%
2020/08/19	43	55.06	4	54.73	54.40	39	2,296	1.70%
2020/08/18	0	0.00	41	55.43	54.70	-41	2,275	-1.80%
2020/08/17	42	55.97	6	55.88	55.50	36	2,278	1.58%
2020/08/14	5	55.22	2	55.00	55.30	3	2,269	0.13%
2020/08/13	0	0.00	6	55.18	54.50	-6	2,282	-0.26%
2020/08/12	0	0.00	29	55.57	55.20	-29	2,287	-1.27%
2020/08/11	27	57.87	22	57.70	55.80	5	2,272	0.22%
2020/08/10	11	56.53	23	56.79	57.50	-12	2,196	-0.55%
2020/08/07	48	57.67	17	57.39	57.30	31	2,208	1.40%
2020/08/06	30	56.63	65	57.11	56.30	-35	2,128	-1.64%
2020/08/05	83	55.64	16	54.71	56.70	67	2,022	3.31%
2020/08/04	13	51.95	43	51.37	52.00	-30	1,842	-1.63%
2020/08/03	64	51.40	5	50.90	50.50	59	1,865	3.16%
2020/07/31	3	50.60	0	0.00	50.10	3	1,878	0.16%
2020/07/30	3	49.93	0	0.00	50.30	3	1,916	0.16%
2020/07/29	2	49.45	1	50.10	49.85	1	2,048	0.05%
2020/07/28	2	51.80	38	51.14	49.50	-36	2,084	-1.73%
2020/07/27	6	52.00	7	52.16	51.60	-1	2,241	-0.04%
2020/07/24	23	52.79	3	52.13	51.70	20	2,265	0.88%
2020/07/23	6	52.47	10	53.24	52.40	-4	2,321	-0.17%
2020/07/22	14	52.68	6	52.52	53.10	8	2,402	0.33%
2020/07/21	2	52.05	2	52.25	51.60	0	2,443	0.00%
2020/07/20	0	0.00	4	51.35	51.10	-4	2,519	-0.16%
2020/07/17	11	52.10	13	51.62	51.30	-2	2,629	-0.08%
2020/07/16	6	52.27	0	0.00	52.30	6	2,682	0.22%
2020/07/15	7	52.50	0	0.00	51.70	7	2,739	0.26%
2020/07/14	3	53.00	79	52.95	52.50	-76	2,823	-2.69%
2020/07/13	46	54.81	7	54.77	55.10	39	3,018	1.29%
2020/07/10	19	56.57	10	54.72	53.90	9	3,143	0.29%
2020/07/09	0	0.00	12	56.03	55.90	-12	3,138	-0.38%
2020/07/08	0	0.00	45	57.63	56.80	-45	3,152	-1.43%
2020/07/07	54	57.72	51	56.98	57.90	3	3,248	0.09%
2020/07/06	77	55.80	0	0.00	56.40	77	3,367	2.29%
2020/07/03	6	55.03	489	54.67	54.50	-483	3,486	-13.85%	大賣/鉅額交易
2020/07/02	13	54.84	14	54.54	55.00	-1	3,551	-0.03%
2020/07/01	25	54.32	3	53.90	54.40	22	3,567	0.62%
2020/06/30	10	53.32	9	53.13	53.80	1	3,573	0.03%
2020/06/29	2	54.10	38	54.05	53.90	-36	3,572	-1.01%
2020/06/24	3	55.50	11	55.22	54.90	-8	3,583	-0.22%
2020/06/23	4	54.78	1	54.80	54.70	3	3,628	0.08%
2020/06/22	0	0.00	1	54.90	55.00	-1	3,655	-0.03%
2020/06/19	8	56.00	354	55.53	55.00	-346	3,710	-9.32%	大賣/鉅額交易
2020/06/18	2	55.20	3	55.37	55.60	-1	3,736	-0.03%
2020/06/17	5	55.66	28	55.78	55.40	-23	3,750	-0.61%
2020/06/16	24	55.83	1	55.80	56.00	23	3,814	0.60%
2020/06/15	1	55.00	13	55.20	54.50	-12	3,866	-0.31%
2020/06/12	16	54.49	0	0.00	55.40	16	3,913	0.41%
2020/06/11	0	0.00	31	57.57	56.20	-31	3,952	-0.78%
2020/06/10	9	58.98	32	58.77	58.40	-23	3,988	-0.58%
2020/06/09	34	59.27	8	59.01	58.50	26	4,054	0.64%
2020/06/08	181	59.39	12	58.84	59.00	169	4,095	4.13%	大買/鉅額交易
2020/06/05	327	59.05	50	59.18	58.90	277	4,081	6.79%	大買/鉅額交易
2020/06/04	67	58.77	36	58.46	58.10	31	4,023	0.77%
2020/06/03	37	56.36	4	56.45	56.20	33	3,911	0.84%
2020/06/02	1	55.80	34	55.97	55.80	-33	3,911	-0.84%
2020/06/01	47	56.33	7	56.41	56.10	40	3,922	1.02%
2020/05/29	5	54.38	1	54.40	54.60	4	3,927	0.10%
2020/05/28	7	55.16	40	55.32	54.30	-33	3,969	-0.83%
2020/05/27	6	55.68	4	55.85	55.50	2	4,009	0.05%
2020/05/26	12	55.83	6	55.93	54.90	6	4,076	0.15%
2020/05/25	19	53.84	0	0.00	55.30	19	4,121	0.46%
2020/05/22	4	55.35	3	55.10	54.30	1	4,210	0.02%
2020/05/21	0	0.00	2	56.20	55.90	-2	4,225	-0.05%
2020/05/20	5	56.44	6	56.58	55.80	-1	4,278	-0.02%
2020/05/19	12	55.74	1	55.40	55.80	11	4,295	0.26%
2020/05/18	6	54.75	4	54.80	54.20	2	4,394	0.05%
2020/05/15	8	56.53	20	56.17	55.60	-12	4,578	-0.26%
2020/05/14	33	57.75	43	57.75	56.10	-10	4,569	-0.22%
2020/05/13	29	57.61	18	57.96	58.40	11	4,561	0.24%
2020/05/12	8	57.70	8	57.90	57.90	0	4,570	0.00%
2020/05/11	9	58.08	2	57.95	58.20	7	4,593	0.15%
2020/05/08	11	58.26	15	57.93	57.50	-4	4,647	-0.09%
2020/05/07	13	59.00	13	58.72	58.70	0	4,641	0.00%
2020/05/06	12	58.83	44	58.82	58.40	-32	4,650	-0.69%
2020/05/05	16	60.94	34	59.99	59.00	-18	4,665	-0.39%
2020/05/04	20	58.42	39	57.73	58.40	-19	4,627	-0.41%
2020/04/30	59	60.78	44	60.20	59.80	15	4,720	0.32%
2020/04/29	35	58.23	80	57.94	58.30	-45	4,621	-0.97%
2020/04/28	81	58.16	26	57.92	57.50	55	4,640	1.19%
2020/04/27	52	57.78	16	57.46	57.50	36	4,619	0.78%
2020/04/24	14	56.97	13	56.92	56.50	1	4,558	0.02%
2020/04/23	15	56.72	87	57.09	56.50	-72	4,548	-1.58%
2020/04/22	109	56.82	26	56.35	57.20	83	4,547	1.83%	大買/
2020/04/21	30	55.63	59	55.74	54.80	-29	4,497	-0.64%
2020/04/20	45	56.75	10	57.00	56.90	35	4,586	0.76%
2020/04/17	43	57.66	104	57.59	55.70	-61	4,595	-1.33%	大賣/
2020/04/16	91	57.50	53	57.10	57.00	38	4,567	0.83%
2020/04/15	50	55.45	40	54.76	56.90	10	4,479	0.22%
2020/04/14	20	51.88	5	51.62	51.80	15	4,516	0.33%
2020/04/13	3	50.80	39	51.05	50.20	-36	4,737	-0.76%
2020/04/10	56	52.89	58	52.59	51.80	-2	4,886	-0.04%
2020/04/09	21	51.98	65	52.04	51.60	-44	5,264	-0.84%
2020/04/08	34	48.92	4	47.61	50.70	30	5,168	0.58%
2020/04/07	25	45.93	1	44.80	46.10	24	5,205	0.46%
2020/04/06	10	42.94	1	43.20	43.60	9	5,481	0.16%
2020/04/01	3	42.42	5	42.26	42.50	-2	5,782	-0.03%
2020/03/31	0	0.00	2	43.00	42.00	-2	6,199	-0.03%
2020/03/30	8	40.84	0	0.00	42.00	8	6,628	0.12%
2020/03/27	3	42.28	20	42.66	41.80	-17	6,880	-0.25%
2020/03/26	15	41.77	7	41.58	42.05	8	6,853	0.12%
2020/03/25	0	0.00	19	42.53	42.00	-19	6,947	-0.27%
2020/03/24	2	39.90	5	40.16	40.35	-3	6,946	-0.04%
2020/03/23	0	0.00	4	37.65	37.60	-4	6,914	-0.06%
2020/03/20	4	37.40	18	37.87	38.65	-14	6,902	-0.20%
2020/03/19	12	35.23	6	36.94	35.15	6	6,846	0.09%
2020/03/18	35	40.50	14	40.86	39.05	21	6,788	0.31%
2020/03/17	6	42.49	8	42.09	41.00	-2	6,745	-0.03%
2020/03/16	7	47.36	4	46.30	43.80	3	6,691	0.04%
2020/03/13	9	46.41	4	46.84	47.20	5	6,648	0.08%
2020/03/12	5	53.20	5	52.78	51.30	0	6,626	0.00%
2020/03/11	6	58.57	6	59.07	56.70	0	6,598	0.00%
2020/03/10	25	56.96	30	55.60	58.90	-5	6,611	-0.08%
2020/03/09	20	58.34	10	58.38	57.40	10	6,692	0.15%
2020/03/06	1	60.50	14	60.44	60.20	-13	6,939	-0.19%
2020/03/05	5	60.90	14	60.95	61.20	-9	6,938	-0.13%
2020/03/04	7	59.81	20	60.59	60.20	-13	6,922	-0.19%
2020/03/03	6	62.37	84	62.27	61.10	-78	6,896	-1.13%
2020/03/02	49	60.97	9	60.99	61.50	40	6,899	0.58%
2020/02/27	24	62.90	32	62.33	60.60	-8	6,896	-0.12%
2020/02/26	12	65.13	39	65.29	64.60	-27	6,821	-0.40%
2020/02/25	40	67.04	21	67.05	66.70	19	6,763	0.28%
2020/02/24	1	65.70	23	65.79	66.10	-22	6,677	-0.33%
2020/02/21	14	67.39	5	67.42	66.70	9	6,655	0.14%
2020/02/20	17	67.61	5	67.36	67.00	12	6,595	0.18%
2020/02/19	14	67.39	71	67.24	67.60	-57	6,554	-0.87%
2020/02/18	75	67.23	24	67.12	68.00	51	6,440	0.79%
2020/02/17	6	64.87	43	64.76	64.80	-37	6,253	-0.59%
2020/02/14	20	65.36	3	65.00	65.20	17	6,305	0.27%
2020/02/13	3	65.47	9	65.00	64.40	-6	6,280	-0.10%
2020/02/12	5	65.00	8	65.30	65.50	-3	6,278	-0.05%
2020/02/11	33	65.79	11	65.72	65.20	22	6,244	0.35%
2020/02/10	2	63.90	19	62.62	64.00	-17	6,183	-0.27%
2020/02/07	23	64.84	13	64.34	63.60	10	6,187	0.16%
2020/02/06	30	65.23	39	64.87	64.50	-9	6,158	-0.15%
2020/02/05	85	65.06	146	64.53	64.00	-61	6,112	-1.00%	大賣/
2020/02/04	84	63.95	15	63.26	65.20	69	6,057	1.14%
2020/02/03	12	58.62	5	56.18	60.50	7	5,954	0.12%
2020/01/31	6	63.05	25	62.11	61.30	-19	5,894	-0.32%
2020/01/30	2	62.85	21	63.04	62.40	-19	5,865	-0.32%
2020/01/20	6	69.52	32	69.79	69.30	-26	5,826	-0.45%
2020/01/17	10	70.30	32	70.39	69.70	-22	5,830	-0.38%
2020/01/16	26	71.16	15	70.34	70.20	11	5,867	0.19%
2020/01/15	15	69.85	32	70.00	69.40	-17	5,798	-0.29%
2020/01/14	58	70.38	18	69.78	70.50	40	5,765	0.69%
2020/01/13	6	67.25	20	67.30	68.30	-14	5,727	-0.24%
2020/01/10	12	69.33	21	68.59	68.30	-9	5,671	-0.16%
2020/01/09	37	69.52	56	70.27	68.70	-19	5,628	-0.34%
2020/01/08	43	68.47	59	67.81	68.90	-16	5,564	-0.29%
2020/01/07	48	69.18	80	69.13	67.00	-32	5,492	-0.58%
2020/01/06	65	72.66	110	71.68	72.50	-45	5,285	-0.85%	大賣/
2020/01/03	232	74.03	157	73.88	72.00	75	5,151	1.46%	大買/大賣/
2020/01/02	2	70.50	43	71.39	70.60	-41	4,706	-0.87%
2019/12/31	71	71.69	190	71.54	71.10	-119	4,680	-2.54%	大賣/鉅額交易
2019/12/30	108	71.96	156	71.44	72.10	-48	4,579	-1.05%	大買/大賣/
2019/12/27	233	68.90	190	68.68	69.70	43	4,286	1.00%	大買/大賣/
2019/12/26	238	69.48	271	68.67	66.90	-33	4,099	-0.80%	大買/大賣/
2019/12/25	232	65.63	148	64.51	67.60	84	4,031	2.08%	大買/大賣/
2019/12/24	173	62.18	36	62.39	62.60	137	3,940	3.48%	大買/鉅額交易
2019/12/23	12	60.44	60	60.39	60.50	-48	3,961	-1.21%
2019/12/20	58	61.54	65	61.19	60.70	-7	3,944	-0.18%
2019/12/19	8	60.41	33	60.37	60.40	-25	3,818	-0.65%
2019/12/18	13	59.58	29	59.57	59.50	-16	3,761	-0.43%
2019/12/17	6	59.43	18	59.82	59.10	-12	3,754	-0.32%
2019/12/16	36	59.39	8	59.48	59.50	28	3,745	0.75%
2019/12/13	5.1	58.71	0	0.00	58.10	5.1	3,737	0.14%
2019/12/12	33	59.10	4	59.38	58.70	29	3,761	0.77%
2019/12/11	5	59.58	1	59.40	59.40	4	3,745	0.11%
2019/12/10	6	59.45	71	59.89	59.30	-65	3,738	-1.74%
2019/12/09	128	61.22	27	61.09	60.40	101	3,723	2.71%	大買/鉅額交易
2019/12/06	1	60.40	26	60.43	60.40	-25	3,669	-0.68%
2019/12/05	29	60.29	116	60.68	60.00	-87	3,643	-2.39%	大賣/
2019/12/04	107	60.98	256	60.48	60.00	-149	3,623	-4.11%	大買/大賣/鉅額交易
2019/12/03	407	60.21	63	60.20	60.50	344	3,554	9.68%	大買/鉅額交易
2019/12/02	1	57.10	2	57.55	57.10	-1	3,278	-0.03%
2019/11/29	14	57.26	8	57.36	56.70	6	3,289	0.18%
2019/11/28	3	57.77	103	57.88	57.20	-100	3,378	-2.96%	大賣/
2019/11/27	104	57.95	149	57.69	58.10	-45	3,546	-1.27%	大買/大賣/
2019/11/26	63	57.54	48	57.62	57.20	15	3,513	0.43%
2019/11/25	41	55.67	41	55.32	55.60	0	3,502	0.00%
2019/11/22	24	55.18	20	54.86	55.00	4	3,514	0.11%
2019/11/21	49	54.27	1	54.80	54.70	48	3,549	1.35%
2019/11/20	29	55.84	60	55.80	55.40	-31	3,538	-0.88%
2019/11/19	39	57.00	55	56.89	56.60	-16	3,542	-0.45%
2019/11/18	29	56.99	8	57.08	56.60	21	3,543	0.59%
2019/11/15	5	56.50	11	56.55	56.80	-6	3,554	-0.17%
2019/11/14	14	56.60	42	57.05	56.60	-28	3,565	-0.79%
2019/11/13	37	58.09	35	58.11	57.20	2	3,560	0.06%
2019/11/12	8	55.46	41	55.55	55.90	-33	3,506	-0.94%
2019/11/11	19	55.21	40	55.82	54.70	-21	3,513	-0.60%
2019/11/08	12	57.39	7	57.71	57.30	5	3,494	0.14%
2019/11/07	59	58.23	82	58.10	57.50	-23	3,502	-0.66%
2019/11/06	49	59.31	13	59.15	58.80	36	3,506	1.03%
2019/11/05	30	58.71	0	0.00	58.70	30	3,522	0.85%
2019/11/04	20	58.79	10	58.84	58.70	10	3,549	0.28%
2019/11/01	6	58.73	75	58.74	58.70	-69	3,585	-1.92%
2019/10/31	20	60.23	11	60.31	59.90	9	3,564	0.25%
2019/10/30	50	60.45	78	60.30	60.20	-28	3,557	-0.79%
2019/10/29	25	60.64	48	60.37	59.80	-23	3,573	-0.64%
2019/10/28	26	61.13	4	61.63	60.90	22	3,698	0.59%
2019/10/25	11	61.92	48	61.82	61.30	-37	3,693	-1.00%
2019/10/24	39	62.19	50	62.20	62.00	-11	3,672	-0.30%
2019/10/23	6	60.70	0	0.00	60.80	6	3,605	0.17%
2019/10/22	23	60.86	95	61.23	60.70	-72	3,608	-2.00%
2019/10/21	124	61.86	3	61.63	61.50	121	3,595	3.37%	大買/鉅額交易
2019/10/18	20	59.78	8	59.73	59.70	12	3,504	0.34%
2019/10/17	33	59.52	45	59.91	59.90	-12	3,499	-0.34%
2019/10/16	47	59.51	66	60.53	59.40	-19	3,496	-0.54%
2019/10/15	58	61.91	7	61.80	61.20	51	3,445	1.48%
2019/10/14	3	61.70	38	61.42	60.90	-35	3,342	-1.05%
2019/10/09	59	60.65	52	60.33	60.80	7	3,319	0.21%
2019/10/08	5	60.42	58	61.29	59.80	-53	3,280	-1.62%
2019/10/07	51	61.31	96	61.23	60.50	-45	3,234	-1.39%
2019/10/04	103	61.50	36	60.33	60.40	67	3,199	2.09%	大買/
2019/10/03	80	59.83	106	59.75	60.30	-26	3,164	-0.82%	大賣/
2019/10/02	118	60.93	237	60.71	60.80	-119	3,158	-3.77%	大買/大賣/鉅額交易
2019/10/01	338	62.35	276	61.41	61.70	62	3,055	2.03%	大買/大賣/
2019/09/27	189	58.76	92	58.53	59.70	97	2,837	3.42%	大買/
2019/09/26	144	57.12	109	57.56	56.80	35	2,554	1.37%	大買/大賣/
2019/09/25	44	54.35	0	0.00	53.90	44	2,294	1.92%
2019/09/24	8	54.94	23	54.63	54.50	-15	2,353	-0.64%
2019/09/23	9	54.90	1	54.80	54.90	8	2,358	0.34%
2019/09/20	8	54.43	3	54.80	54.40	5	2,380	0.21%
2019/09/19	68	54.62	5	54.30	54.30	63	2,388	2.64%
2019/09/18	21	54.49	8	54.65	54.60	13	2,424	0.54%
2019/09/17	13	55.27	36	55.56	54.80	-23	2,495	-0.92%
2019/09/16	2	54.25	2	55.00	54.30	0	2,507	0.00%
2019/09/12	1	55.30	3	54.53	54.40	-2	2,709	-0.07%
2019/09/11	0	0.00	1	54.10	54.30	-1	2,733	-0.04%
2019/09/10	5	53.38	0	0.00	53.50	5	2,749	0.18%
2019/09/09	23	54.38	1	54.30	53.60	22	2,785	0.79%
2019/09/06	27	54.57	33	55.24	54.40	-6	2,813	-0.21%
2019/09/05	51	55.82	15	56.07	55.40	36	2,799	1.29%
2019/09/04	45	55.05	3	55.27	55.00	42	2,758	1.52%
2019/09/03	12	55.33	25	55.17	54.90	-13	2,772	-0.47%
2019/09/02	14	55.91	88	55.73	55.70	-74	2,768	-2.67%
2019/08/30	159	54.17	10	54.70	55.50	149	2,728	5.46%	大買/鉅額交易
2019/08/29	6	50.57	64	50.56	50.80	-58	2,588	-2.24%
2019/08/28	9	51.19	203	50.71	51.00	-194	2,681	-7.23%	大賣/鉅額交易
2019/08/27	7	50.76	100	50.03	49.95	-93	2,687	-3.46%
2019/08/26	22	50.80	4	50.68	50.40	18	2,699	0.67%
2019/08/23	0	0.00	1	53.80	53.40	-1	2,700	-0.04%
2019/08/22	5	53.58	0	0.00	53.40	5	2,760	0.18%
2019/08/20	5	54.90	21	54.90	54.10	-16	2,937	-0.54%
2019/08/19	17	54.48	16	53.73	54.90	1	2,962	0.03%
2019/08/16	13	53.08	8	52.79	53.30	5	3,011	0.17%
2019/08/15	16	52.81	1	52.30	52.30	15	3,164	0.47%
2019/08/14	11	54.97	8	54.65	53.90	3	3,327	0.09%
2019/08/13	2	54.20	30	54.39	54.10	-28	3,330	-0.84%
2019/08/12	18	55.50	4	54.95	55.30	14	3,338	0.42%
2019/08/08	18	54.86	4	54.70	54.80	14	3,355	0.42%
2019/08/07	15	54.66	68	55.30	54.10	-53	3,384	-1.57%
2019/08/06	2	54.75	10	56.08	56.70	-8	3,379	-0.24%
2019/08/05	5	61.06	5	58.88	58.70	0	3,380	0.00%
2019/08/02	1	62.00	6	61.60	61.50	-5	3,378	-0.15%
2019/08/01	61	62.18	2	63.10	63.00	59	3,399	1.74%
2019/07/31	0	0.00	62	63.48	62.80	-62	3,433	-1.81%
2019/07/30	73	64.24	19	64.09	63.30	54	3,413	1.58%
2019/07/29	2	61.70	6	62.00	61.50	-4	3,285	-0.12%
2019/07/26	8	62.29	12	61.91	62.00	-4	3,304	-0.12%
2019/07/25	11	62.10	6	61.77	62.00	5	3,310	0.15%
2019/07/24	9	61.96	24	61.98	61.70	-15	3,357	-0.45%
2019/07/23	14	61.09	1	61.40	61.10	13	3,424	0.38%
2019/07/22	0	0.00	26	60.35	60.20	-26	3,426	-0.76%
2019/07/19	16	61.40	3	61.40	61.20	13	3,447	0.38%
2019/07/18	7	61.63	10	61.21	61.00	-3	3,461	-0.09%
2019/07/17	3	62.57	25	62.77	62.40	-22	3,486	-0.63%
2019/07/16	31	63.40	0	0.00	63.10	31	3,515	0.88%
2019/07/15	1	62.30	9	62.66	62.70	-8	3,559	-0.22%
2019/07/12	1	63.20	1	63.60	63.60	0	3,669	0.00%
2019/07/11	2	64.20	48	63.89	63.30	-46	3,844	-1.20%
2019/07/10	30	63.82	58	63.53	63.70	-28	3,869	-0.72%
2019/07/09	90	67.59	5	67.58	67.10	85	3,870	2.20%
2019/07/08	14	68.51	26	68.60	68.30	-12	3,891	-0.31%
2019/07/05	3	70.43	115	70.70	70.30	-112	4,010	-2.79%	大賣/鉅額交易
2019/07/04	146	69.99	52	69.88	70.10	94	4,133	2.27%	大買/
2019/07/03	47	68.46	21	68.11	68.10	26	4,279	0.61%
2019/07/02	33	67.83	76	67.55	67.70	-43	4,259	-1.01%
2019/07/01	81	67.97	60	67.56	67.80	21	4,317	0.49%
2019/06/28	1	66.50	7	66.97	66.50	-6	4,294	-0.14%
2019/06/27	11	66.95	36	67.05	66.60	-25	4,358	-0.57%
2019/06/26	8	66.76	45	66.62	66.60	-37	4,468	-0.83%
2019/06/25	49	67.00	35	67.28	66.30	14	4,476	0.31%
2019/06/24	52	67.34	13	67.40	67.60	39	4,471	0.87%
2019/06/21	6	66.43	91	66.22	66.00	-85	4,425	-1.92%
2019/06/20	94	67.35	13	66.46	66.50	81	4,435	1.83%
2019/06/19	13	64.55	20	64.61	64.50	-7	4,492	-0.16%
2019/06/18	20	64.25	41	64.53	63.60	-21	4,496	-0.47%
2019/06/17	22	64.11	37	63.44	64.90	-15	4,512	-0.33%
2019/06/14	52	63.44	2	63.55	63.50	50	4,501	1.11%
2019/06/13	2	62.80	41	62.63	62.40	-39	4,489	-0.87%
2019/06/12	30	63.20	62	63.52	62.90	-32	4,576	-0.70%
2019/06/11	65	63.05	46	62.46	63.40	19	4,600	0.41%
2019/06/10	58	62.88	18	62.80	62.90	40	4,604	0.87%
2019/06/06	23	62.31	18	61.98	61.80	5	4,652	0.11%
2019/06/05	8	65.05	52	65.73	64.10	-44	4,644	-0.95%
2019/06/04	39	66.10	42	65.47	65.10	-3	4,667	-0.06%
2019/06/03	60	64.35	34	63.69	64.40	26	4,618	0.56%
2019/05/31	25	64.58	4	64.03	63.80	21	4,631	0.45%
2019/05/30	6	63.25	51	63.38	63.90	-45	4,632	-0.97%
2019/05/29	32	63.52	3	63.50	63.50	29	4,663	0.62%
2019/05/28	8	63.89	248	62.89	62.70	-240	4,810	-4.99%	大賣/鉅額交易
2019/05/27	41	66.36	3	65.27	65.20	38	4,898	0.78%
2019/05/24	2	64.70	5	64.26	64.40	-3	4,895	-0.06%
2019/05/23	1	65.10	10	65.04	64.10	-9	5,218	-0.17%
2019/05/22	20	66.60	84	67.64	65.90	-64	5,268	-1.21%
2019/05/21	81	64.97	7	64.41	66.00	74	5,385	1.37%
2019/05/20	8	61.74	8	62.34	61.40	0	5,363	0.00%
2019/05/17	7	61.83	6	61.83	61.60	1	5,665	0.02%
2019/05/16	3	62.60	42	62.91	61.40	-39	5,849	-0.67%
2019/05/15	51	62.78	8	62.35	63.50	43	6,244	0.69%
2019/05/14	7	59.51	3	60.27	60.40	4	6,722	0.06%
2019/05/13	6	62.47	24	61.65	60.10	-18	6,998	-0.26%
2019/05/10	15	64.20	13	63.39	62.70	2	6,989	0.03%
2019/05/09	17	65.30	18	64.52	63.60	-1	6,969	-0.01%
2019/05/08	18	66.57	25	66.42	66.20	-7	6,954	-0.10%
2019/05/07	30	69.15	21	69.37	68.80	9	6,982	0.13%
2019/05/06	7	69.11	15	68.95	68.20	-8	7,101	-0.11%
2019/05/03	12	70.38	7	70.76	71.00	5	7,100	0.07%
2019/05/02	0	0.00	3	69.70	70.00	-3	7,104	-0.04%
2019/04/30	24	69.13	13	69.03	69.70	11	7,143	0.15%
2019/04/29	2	68.60	16	69.72	69.00	-14	7,263	-0.19%
2019/04/26	0	0.00	9	72.21	72.20	-9	7,232	-0.12%
2019/04/25	6	72.58	2	72.90	72.90	4	7,294	0.05%
2019/04/24	2	73.00	7	73.47	73.20	-5	7,325	-0.07%
2019/04/23	23	73.95	2	73.70	73.60	21	7,418	0.28%
2019/04/22	7	75.71	7	76.17	75.70	0	7,419	0.00%
2019/04/19	20	76.61	12	76.35	76.00	8	7,626	0.10%
2019/04/18	61	78.21	128	77.27	75.60	-67	7,724	-0.87%	大賣/
2019/04/17	99	77.51	32	77.14	76.80	67	7,822	0.86%
2019/04/16	26	75.65	5	75.82	75.70	21	7,674	0.27%
2019/04/15	5	75.72	1	76.10	75.60	4	7,676	0.05%
2019/04/12	17	75.76	75	76.98	75.00	-58	7,733	-0.75%
2019/04/11	39	77.95	61	77.76	76.60	-22	7,723	-0.28%
2019/04/10	110	77.64	67	77.67	76.80	43	7,584	0.57%	大買/
2019/04/09	41	77.15	28	76.19	76.60	13	7,474	0.17%
2019/04/08	12	74.53	20	75.29	73.60	-8	7,278	-0.11%
2019/04/03	36	74.11	52	74.13	74.40	-16	7,305	-0.22%
2019/04/02	3	73.07	16	72.83	72.60	-13	7,269	-0.18%
2019/04/01	3	74.40	26	74.77	73.20	-23	7,294	-0.32%
2019/03/29	34	74.58	34	74.75	74.00	0	7,264	0.00%
2019/03/28	4	73.18	6	73.30	73.10	-2	7,276	-0.03%
2019/03/27	7	73.00	11	72.88	73.40	-4	7,382	-0.05%
2019/03/26	9	72.69	17	72.78	72.30	-8	7,429	-0.11%
2019/03/25	7	72.49	58	72.97	72.00	-51	7,489	-0.68%
2019/03/22	107	74.85	39	74.35	74.70	68	7,512	0.91%	大買/
2019/03/21	14	72.38	24	72.35	72.80	-10	7,397	-0.14%
2019/03/20	19	72.15	19	71.73	72.30	0	7,516	0.00%
2019/03/19	11	71.95	4	71.80	71.30	7	7,632	0.09%
2019/03/18	1	72.40	18	72.47	71.90	-17	7,771	-0.22%
2019/03/15	27	72.12	5	72.08	71.60	22	7,938	0.28%
2019/03/14	5	71.58	1	71.00	71.00	4	8,057	0.05%
2019/03/13	4	71.68	76	71.61	71.90	-72	8,353	-0.86%
2019/03/12	18	72.31	34	72.33	71.70	-16	8,516	-0.19%
2019/03/11	41	70.69	1	71.00	71.50	40	8,893	0.45%
2019/03/08	3	69.43	45	69.08	69.60	-42	8,968	-0.47%
2019/03/07	4	70.38	23	71.69	70.50	-19	9,192	-0.21%
2019/03/06	20	73.39	0	0.00	72.40	20	9,738	0.21%
2019/03/05	2	72.30	11	72.54	72.20	-9	10,232	-0.09%
2019/03/04	8	72.91	13	72.72	73.60	-5	10,311	-0.05%
2019/02/27	59	72.99	95	73.31	71.80	-36	10,333	-0.35%
2019/02/26	62	78.37	28	77.99	76.30	34	10,247	0.33%
2019/02/25	20	77.33	74	77.70	76.50	-54	10,412	-0.52%
2019/02/22	113	79.30	15	78.02	77.10	98	10,600	0.92%	大買/
2019/02/21	28	76.85	83	77.01	78.10	-55	10,469	-0.53%
2019/02/20	67	78.48	48	77.70	76.70	19	10,503	0.18%
2019/02/19	40	76.64	49	76.52	76.10	-9	10,694	-0.08%
2019/02/18	96	77.22	49	77.06	76.60	47	10,690	0.44%
2019/02/15	22	73.76	61	74.30	73.60	-39	10,588	-0.37%
2019/02/14	54	76.64	69	77.10	76.40	-15	10,592	-0.14%
2019/02/13	121	74.06	55	72.95	75.90	66	10,412	0.63%	大買/
2019/02/12	78	66.51	25	66.32	69.00	53	10,240	0.52%
2019/02/11	9	62.66	4	62.70	62.80	5	10,454	0.05%
2019/01/30	8	62.09	11	62.05	61.90	-3	10,752	-0.03%
2019/01/29	6	62.18	18	61.87	62.10	-12	11,015	-0.11%
2019/01/28	6	63.03	40	64.23	62.80	-34	11,318	-0.30%
2019/01/25	48	63.62	8	63.18	63.30	40	11,926	0.34%
2019/01/24	5	62.78	7	62.37	62.00	-2	12,113	-0.02%
2019/01/23	3	62.00	9	62.20	62.50	-6	12,250	-0.05%
2019/01/22	9	62.78	22	63.30	62.60	-13	12,402	-0.10%
2019/01/21	20	64.23	9	64.41	63.70	11	12,520	0.09%
2019/01/18	10	62.05	2	62.20	62.20	8	12,571	0.06%
2019/01/17	14	62.16	27	62.22	61.20	-13	12,676	-0.10%
2019/01/16	13	61.92	26	62.13	61.80	-13	12,751	-0.10%
2019/01/15	24	62.35	2	62.40	61.90	22	12,833	0.17%
2019/01/14	5	60.84	36	60.93	60.80	-31	12,870	-0.24%
2019/01/11	38	63.04	39	61.80	61.00	-1	13,041	-0.01%
2019/01/10	42	60.80	42.1	61.23	60.60	-0.1	12,973	0.00%
2019/01/09	49	59.96	18	59.57	61.90	31	13,042	0.24%
2019/01/08	11	57.04	8	56.94	57.30	3	13,120	0.02%
2019/01/07	16	56.87	1	56.90	56.60	15	13,515	0.11%
2019/01/04	19	55.12	309	55.30	54.90	-290	13,604	-2.13%	大賣/鉅額交易
2019/01/03	26	59.01	27	57.96	57.10	-1	13,685	-0.01%
2019/01/02	0	0.00	5	59.66	59.00	-5	13,958	-0.04%
2018/12/28	1	59.90	22	60.42	59.90	-21	14,233	-0.15%
2018/12/27	14	61.66	24	61.55	60.50	-10	14,413	-0.07%
2018/12/26	29	61.72	8	60.34	59.00	21	14,462	0.15%
2018/12/25	1	60.00	3	60.10	60.10	-2	14,485	-0.01%
2018/12/24	6	61.82	8	61.66	62.10	-2	14,527	-0.01%
2018/12/22	1	62.00	9	61.87	61.30	-8	14,512	-0.06%
2018/12/21	44	60.74	13	59.78	63.00	31	14,582	0.21%
2018/12/20	7	61.73	20	61.90	60.00	-13	14,517	-0.09%
2018/12/19	16	65.24	2	64.90	63.60	14	14,507	0.10%
2018/12/18	6	63.97	34	63.69	63.90	-28	14,503	-0.19%
2018/12/17	8	65.99	8	65.35	65.60	0	14,519	0.00%
2018/12/14	17	65.21	10	65.10	65.50	7	14,576	0.05%
2018/12/13	22	66.88	34	67.40	67.10	-12	14,561	-0.08%
2018/12/12	5	68.72	13	68.42	68.80	-8	14,521	-0.06%
2018/12/11	14	67.84	6	67.98	66.70	8	14,434	0.06%
2018/12/10	10	66.04	33	65.81	67.20	-23	14,491	-0.16%
2018/12/07	22	69.07	24	68.97	69.70	-2	14,415	-0.01%
2018/12/06	22	69.14	28	70.81	67.30	-6	14,448	-0.04%
2018/12/05	23	73.64	22	72.50	73.00	1	14,263	0.01%
2018/12/04	36	77.49	38	77.06	75.50	-2	14,275	-0.01%
2018/12/03	5	74.84	23	75.33	76.40	-18	14,102	-0.13%
2018/11/30	50.5	69.57	47	69.20	69.50	3.5	14,155	0.02%
2018/11/29	117.5	68.19	171	67.87	68.10	-53.5	14,093	-0.38%	大買/大賣/
2018/11/28	156	63.57	44	62.38	65.30	112	13,716	0.82%	大買/鉅額交易
2018/11/27	26	58.90	29	59.09	59.40	-3	13,348	-0.02%
2018/11/26	6	58.47	17	58.72	58.60	-11	13,347	-0.08%
2018/11/23	28	57.62	13	57.84	57.80	15	13,458	0.11%
2018/11/22	46	59.75	69	60.24	57.00	-23	13,528	-0.17%
2018/11/21	39	58.98	23	58.41	59.40	16	13,579	0.12%
2018/11/20	26	57.99	15	57.41	57.30	11	13,537	0.08%
2018/11/19	29	57.28	99	57.11	57.10	-70	13,560	-0.52%
2018/11/16	87	58.29	37	56.95	56.40	50	13,824	0.36%
2018/11/15	27	54.85	44	54.70	55.00	-17	13,509	-0.13%
2018/11/14	57	55.14	89	55.37	54.00	-32	13,510	-0.24%
2018/11/13	62	53.80	42	54.77	55.10	20	13,492	0.15%
2018/11/12	31	55.60	94	55.43	55.60	-63	13,591	-0.46%
2018/11/09	120	57.32	30	56.66	57.70	90	13,746	0.65%	大買/
2018/11/08	112	59.64	215	59.80	56.20	-103	13,654	-0.75%	大買/大賣/鉅額交易
2018/11/07	184	56.62	64	57.37	58.80	120	13,455	0.89%	大買/鉅額交易
2018/11/06	44	56.30	70	56.21	53.50	-26	13,424	-0.19%
2018/11/05	38	57.51	37	55.46	58.00	1	13,464	0.01%
2018/11/02	115	58.76	84	57.80	56.40	31	13,495	0.23%	大買/
2018/11/01	56	52.98	39	51.76	54.60	17	13,223	0.13%
2018/10/31	33	49.07	3	48.38	49.65	30	13,172	0.23%
2018/10/30	12	45.71	22	47.03	45.15	-10	13,202	-0.08%
2018/10/29	14	49.53	13	49.15	48.30	1	13,405	0.01%
2018/10/26	23	49.50	5	49.73	49.05	18	13,523	0.13%
2018/10/25	57	48.73	64	48.74	47.80	-7	13,503	-0.05%
2018/10/24	73	54.37	75	53.73	53.00	-2	13,826	-0.01%
2018/10/23	19	57.54	64	57.01	54.70	-45	13,862	-0.32%
2018/10/22	100	57.72	47.2	58.00	58.40	52.8	13,929	0.38%
2018/10/19	14	55.11	58	55.60	57.90	-44	14,209	-0.31%
2018/10/18	38	58.08	16	57.84	58.00	22	14,162	0.16%
2018/10/17	18	57.81	12	58.43	56.90	6	14,390	0.04%
2018/10/16	17	58.35	27	57.92	57.80	-10	14,596	-0.07%
2018/10/15	157	58.12	15	57.65	57.80	142	14,590	0.97%	大買/鉅額交易
2018/10/12	3	53.13	11	54.90	54.90	-8	14,413	-0.06%
2018/10/11	9	50.10	36	50.77	49.95	-27	14,518	-0.19%
2018/10/09	61	55.83	151	55.98	55.50	-90	14,567	-0.62%	大賣/
2018/10/08	31	56.46	47	59.03	56.10	-16	14,440	-0.11%
2018/10/05	26	62.37	80	64.71	61.90	-54	14,459	-0.37%
2018/10/04	6	69.98	306	68.85	68.70	-300	14,508	-2.07%	大賣/鉅額交易
2018/10/03	12	74.61	59	73.39	70.00	-47	14,560	-0.32%
2018/10/02	8	77.14	30	77.50	75.80	-22	14,654	-0.15%
2018/10/01	8	76.48	30	76.62	76.30	-22	14,752	-0.15%
2018/09/28	20	77.10	118	77.84	76.50	-98	15,013	-0.65%	大賣/
2018/09/27	7	79.16	25	79.21	77.70	-18	15,134	-0.12%
2018/09/26	29	81.54	16.4	80.73	80.30	12.6	15,307	0.08%
2018/09/25	12	79.30	30	78.72	79.60	-18	15,622	-0.12%
2018/09/21	15	79.02	21	78.91	79.90	-6	15,790	-0.04%
2018/09/20	31	78.52	48	78.45	77.40	-17	15,855	-0.11%
2018/09/19	18	81.38	39	79.97	78.00	-21	15,957	-0.13%
2018/09/18	11	80.67	50	81.00	80.30	-39	15,856	-0.25%
2018/09/17	11	83.87	15	83.98	83.60	-4	15,751	-0.03%
2018/09/14	56	84.47	16	83.39	84.40	40	15,694	0.25%
2018/09/13	12	82.69	6	82.85	80.50	6	15,481	0.04%
2018/09/12	11	81.88	98	81.31	81.80	-87	15,370	-0.57%
2018/09/11	19	89.33	25	89.33	86.60	-6	15,159	-0.04%
2018/09/10	30	88.91	31	87.92	88.40	-1	15,010	-0.01%
2018/09/07	23	87.55	114	86.54	88.60	-91	14,819	-0.61%	大賣/
2018/09/06	4	93.18	40	92.65	91.00	-36	14,583	-0.25%
2018/09/05	30	95.20	33	94.72	93.50	-3	14,461	-0.02%
2018/09/04	47	93.50	13	93.05	93.50	34	14,730	0.23%
2018/09/03	8	94.94	88	91.84	90.80	-80	14,981	-0.53%
2018/08/31	3	97.47	12	97.53	97.50	-9	15,276	-0.06%
2018/08/30	17	98.71	22	98.20	98.80	-5	15,272	-0.03%
2018/08/29	34	97.30	23	97.41	97.20	11	15,241	0.07%
2018/08/28	79	98.32	42	96.77	96.00	37	15,145	0.24%
2018/08/27	111	93.01	28	93.71	95.80	83	14,889	0.56%	大買/
2018/08/24	41	87.54	20	87.21	87.10	21	14,728	0.14%
2018/08/23	35	86.52	172	87.49	85.00	-137	14,686	-0.93%	大賣/鉅額交易
2018/08/22	26	92.30	50	92.91	91.80	-24	14,458	-0.17%
2018/08/21	10	94.92	23	95.09	94.50	-13	14,496	-0.09%
2018/08/20	538	93.62	35	93.37	96.00	503	14,706	3.42%	大買/鉅額交易
2018/08/17	18	96.93	69	96.74	93.20	-51	14,600	-0.35%
2018/08/16	50	98.83	25	98.41	96.50	25	14,343	0.17%
2018/08/15	11	95.89	54	94.78	93.70	-43	14,006	-0.31%
2018/08/14	149	95.31	70	93.75	99.10	79	13,826	0.57%	大買/
2018/08/13	22	96.79	170	94.02	91.40	-148	13,564	-1.09%	大賣/鉅額交易
2018/08/10	96	105.47	95	107.04	101.50	1	13,345	0.01%
2018/08/09	195.1	111.27	179	111.19	111.00	16.1	13,078	0.12%	大買/大賣/
2018/08/08	56	111.61	83	114.21	111.00	-27	12,792	-0.21%
2018/08/07	22	109.20	34	111.53	116.50	-12	12,515	-0.10%
2018/08/06	3	109.67	28	107.93	106.00	-25	12,378	-0.20%
2018/08/03	52	106.88	211	104.46	108.50	-159	12,942	-1.23%	大賣/鉅額交易
2018/08/02	44	105.14	153	105.72	104.50	-109	13,054	-0.83%	大賣/鉅額交易
2018/08/01	23	114.46	53	113.52	112.00	-30	13,076	-0.23%
2018/07/31	117	111.66	129	112.29	113.50	-12	13,251	-0.09%	大買/大賣/
2018/07/30	6	117.08	40	118.38	112.50	-34	13,021	-0.26%
2018/07/27	28	126.18	46	125.86	125.00	-18	13,037	-0.14%
2018/07/26	293	122.18	59	122.51	125.00	234	12,983	1.80%	大買/鉅額交易
2018/07/25	25	114.68	15	115.07	116.00	10	12,712	0.08%
2018/07/24	65	113.38	22	113.70	114.50	43	12,613	0.34%
2018/07/23	85	108.91	71	108.01	112.00	14	12,326	0.11%
2018/07/20	20	105.20	119	104.87	102.00	-99	11,957	-0.83%	大賣/
2018/07/19	81	114.29	47	113.18	113.00	34	11,726	0.29%
2018/07/18	19	119.74	65	120.95	114.50	-46	11,576	-0.40%
2018/07/17	57	126.08	124	123.29	126.00	-67	11,432	-0.59%	大賣/
2018/07/16	19	134.03	371	134.56	129.00	-352	11,294	-3.12%	大賣/鉅額交易
2018/07/13	51	142.66	85	141.24	137.00	-34	11,314	-0.30%
2018/07/12	46	134.40	52	133.08	141.50	-6	11,102	-0.05%
2018/07/11	39	131.47	40	131.81	129.00	-1	11,253	-0.01%
2018/07/10	69	133.05	29	132.79	137.00	40	11,309	0.35%
2018/07/09	47	130.23	35.8	129.43	127.00	11.2	11,156	0.10%
2018/07/06	102.8	130.59	39	125.42	124.00	63.8	11,024	0.58%	大買/
2018/07/05	20	133.23	31	131.00	127.00	-11	10,757	-0.10%
2018/07/04	51	133.37	28	132.59	135.50	23	10,634	0.22%
2018/07/03	230	135.29	171	137.08	135.00	59	10,392	0.57%	大買/大賣/
2018/07/02	425	125.36	96.1	128.75	130.00	328.9	9,974	3.30%	大買/鉅額交易
2018/06/29	114	118.79	46.1	119.33	118.50	67.9	9,761	0.70%	大買/
2018/06/28	96	117.15	73	115.34	113.50	23	9,638	0.24%
2018/06/27	16	112.44	7.6	112.80	113.50	8.4	9,556	0.09%
2018/06/26	20	108.18	2	102.00	108.50	18	9,576	0.19%
2018/06/25	9	104.00	22	103.07	103.50	-13	9,658	-0.13%
2018/06/22	0	0.00	1	98.40	99.00	-1	9,813	-0.01%
2018/06/21	1	98.00	2	98.10	98.40	-1	9,867	-0.01%
2018/06/20	14	99.67	22	97.84	98.00	-8	10,072	-0.08%
2018/06/19	14	114.50	0	0.00	108.50	14	10,238	0.14%
2018/06/15	27	112.46	1	106.50	111.00	26	10,374	0.25%
2018/06/14	11	109.27	11	109.18	111.50	0	10,494	0.00%
2018/06/13	1	106.00	1	106.00	106.00	0	10,469	0.00%
2018/06/12	78	122.47	170	122.70	117.50	-92	10,462	-0.88%	大賣/
2018/06/11	114	117.99	182	117.94	121.50	-68	10,078	-0.67%	大買/大賣/
2018/06/08	287	106.43	54	107.96	110.50	233	9,620	2.42%	大買/鉅額交易
2018/06/07	2	98.35	26	98.69	100.50	-24	9,151	-0.26%
2018/06/06	61	89.13	7	89.89	91.40	54	9,048	0.60%
2018/06/05	28	81.87	49	83.72	83.10	-21	8,885	-0.24%
2018/06/04	169	84.22	77	84.20	83.80	92	8,791	1.05%	大買/
2018/06/01	37	82.09	15	81.81	81.60	22	8,678	0.25%
2018/05/31	33	82.54	143	83.68	80.50	-110	8,610	-1.28%	大賣/鉅額交易
2018/05/30	75	84.26	437	83.63	82.90	-362	8,463	-4.28%	大賣/鉅額交易
2018/05/29	18	88.36	69	88.93	87.50	-51	8,294	-0.61%
2018/05/28	75	85.50	20.1	86.76	88.30	54.9	8,104	0.68%
2018/05/25	16	80.50	36	81.08	83.20	-20	7,759	-0.26%
2018/05/24	27	77.52	10	78.11	77.80	17	7,697	0.22%
2018/05/23	4	75.75	13	77.69	76.00	-9	7,684	-0.12%
2018/05/22	24	81.38	11	81.80	81.00	13	7,632	0.17%
2018/05/21	7	76.50	28	75.56	79.20	-21	7,568	-0.28%
2018/05/18	27	72.38	36	71.14	72.00	-9	7,525	-0.12%
2018/05/17	1	71.98	74	75.83	71.60	-73	7,472	-0.98%
2018/05/16	10	81.72	93	80.96	79.50	-83	7,454	-1.11%
2018/05/15	165	82.68	48	83.93	83.00	117	7,414	1.58%	大買/鉅額交易
2018/05/14	73.3	82.68	63	82.54	82.50	10.3	7,340	0.14%
2018/05/11	237.1	81.99	90	81.79	78.10	147.1	7,240	2.03%	大買/鉅額交易
2018/05/10	119	79.83	196	78.96	81.90	-77	6,556	-1.17%	大買/大賣/
2018/05/09	118	71.11	54	69.98	74.50	64	6,089	1.05%	大買/
2018/05/08	186	66.64	141	66.94	67.80	45	5,792	0.78%	大買/大賣/
2018/05/07	86	62.02	104.2	61.91	64.90	-18.2	5,424	-0.33%	大賣/
2018/05/04	109	60.14	75.1	59.40	59.00	33.9	5,194	0.65%	大買/
2018/05/03	377	56.63	191	56.56	58.30	186	5,012	3.71%	大買/大賣/鉅額交易
2018/05/02	106	56.39	73	56.02	58.10	33	4,902	0.67%	大買/
2018/04/30	31	53.38	158	53.27	53.10	-127	4,896	-2.59%	大賣/鉅額交易
2018/04/27	237	54.24	39	53.89	55.60	198	4,914	4.03%	大買/鉅額交易
2018/04/26	1	53.10	14	51.41	51.00	-13	4,957	-0.26%
2018/04/25	20	52.50	24	52.27	52.40	-4	4,934	-0.08%
2018/04/24	43	55.84	90	54.59	53.80	-47	4,885	-0.96%
2018/04/23	115	58.59	37.6	58.69	58.00	77.4	4,803	1.61%	大買/
2018/04/20	10	58.27	150	58.20	57.10	-140	4,745	-2.95%	大賣/鉅額交易
2018/04/19	162	59.96	59	60.14	58.60	103	4,687	2.20%	大買/鉅額交易
2018/04/18	47	57.43	129	57.27	57.80	-82	4,472	-1.83%	大賣/
2018/04/17	130	58.69	121	59.12	56.70	9	4,396	0.20%	大買/大賣/
2018/04/16	133	55.51	73	55.67	58.00	60	4,006	1.50%	大買/
2018/04/13	3	53.37	60	54.17	52.80	-57	3,838	-1.48%
2018/04/12	95	54.20	74	53.99	52.80	21	3,967	0.53%
2018/04/11	38	54.08	79	53.78	52.50	-41	4,005	-1.02%
2018/04/10	99	54.47	59	53.98	53.40	40	4,108	0.97%
2018/04/09	10	51.30	39	51.81	51.00	-29	4,150	-0.70%
2018/04/03	37	51.16	5	50.74	52.00	32	4,158	0.77%
2018/04/02	85	51.20	22	51.68	51.20	63	4,176	1.51%
2018/03/31	8	51.20	25	51.60	51.00	-17	4,171	-0.41%
2018/03/30	70	53.97	54	54.16	51.60	16	4,201	0.38%
2018/03/29	31	53.04	43	53.07	52.80	-12	4,121	-0.29%
2018/03/28	41	53.19	25	53.58	52.80	16	4,244	0.38%
2018/03/27	65	52.15	25	52.48	54.70	40	4,394	0.91%
2018/03/26	20	50.46	32	50.54	50.00	-12	4,284	-0.28%
2018/03/23	84	50.71	125	50.22	50.40	-41	4,280	-0.96%	大賣/
2018/03/22	54	50.85	119	51.12	51.00	-65	4,205	-1.55%	大賣/
2018/03/21	246	46.53	79	46.40	48.10	167	4,166	4.01%	大買/鉅額交易
2018/03/20	47	46.35	39	46.54	45.05	8	4,033	0.20%
2018/03/19	10	44.56	4	44.60	44.90	6	3,944	0.15%
2018/03/16	40	44.71	35	44.73	44.30	5	3,940	0.13%
2018/03/15	41	44.46	23	43.31	45.50	18	3,915	0.46%
2018/03/14	6	43.08	14	42.92	42.75	-8	3,848	-0.21%
2018/03/09	0	0.00	9	42.66	42.50	-9	3,900	-0.23%
2018/03/08	2	43.10	1	42.75	43.20	1	3,919	0.03%
2018/03/07	0	0.00	2	43.10	42.70	-2	3,925	-0.05%
2018/03/06	8	43.15	33	43.92	42.75	-25	3,992	-0.63%
2018/03/05	33	44.98	87	44.31	43.65	-54	4,016	-1.34%
2018/03/02	0	0.00	11	43.20	43.65	-11	4,049	-0.27%
2018/03/01	7	43.06	0	0.00	43.30	7	4,194	0.17%
2018/02/26	0	0.00	7	43.71	43.50	-7	4,529	-0.15%
2018/02/23	13	44.12	43	44.75	43.15	-30	4,519	-0.66%
2018/02/22	1	44.05	10	43.61	43.85	-9	4,563	-0.20%
2018/02/21	15	43.53	0	0.00	44.00	15	4,575	0.33%
2018/02/12	10	41.40	0	0.00	42.00	10	4,573	0.22%
2018/02/09	0	0.00	14	40.43	40.50	-14	4,606	-0.30%
2018/02/08	1	40.00	10	42.50	41.60	-9	4,675	-0.19%
2018/02/07	26	42.58	29	42.85	42.00	-3	4,637	-0.06%
2018/02/06	0	0.00	10	41.59	40.30	-10	4,610	-0.22%
2018/02/05	0	0.00	37	43.41	44.70	-37	4,547	-0.81%
2018/02/02	45	45.15	32	44.94	45.10	13	4,535	0.29%
2018/02/01	27	44.66	5	44.41	44.30	22	4,498	0.49%
2018/01/31	2	44.20	81	43.61	44.00	-79	4,489	-1.76%
2018/01/30	0	0.00	17	44.23	43.90	-17	4,491	-0.38%
2018/01/29	21	44.37	90	44.42	44.95	-69	4,479	-1.54%
2018/01/26	0	0.00	91	43.53	43.30	-91	4,482	-2.03%
2018/01/25	15	45.68	103	45.54	44.30	-88	4,479	-1.96%	大賣/
2018/01/24	287	45.89	21	45.73	45.75	266	4,462	5.96%	大買/鉅額交易
2018/01/23	9	45.04	41	45.72	44.95	-32	4,327	-0.74%
2018/01/22	95	45.05	102	43.89	45.95	-7	4,281	-0.16%	大賣/
2018/01/19	66	41.69	9	41.71	43.80	57	4,164	1.37%
2018/01/18	3	42.00	16	41.87	41.60	-13	4,152	-0.31%
2018/01/17	3	41.62	26	41.58	41.45	-23	4,178	-0.55%
2018/01/16	19	42.63	1	41.55	42.40	18	4,167	0.43%
2018/01/15	0	0.00	2	42.85	41.35	-2	4,170	-0.05%
2018/01/12	7	42.84	27	42.78	42.40	-20	4,154	-0.48%
2018/01/11	37	43.25	5	43.22	42.50	32	4,154	0.77%
2018/01/10	5	43.24	10	43.33	42.95	-5	4,151	-0.12%
2018/01/09	16	42.73	7	43.90	43.80	9	4,210	0.21%
2018/01/08	168	44.73	22	44.76	44.70	146	4,152	3.52%	大買/鉅額交易
2018/01/05	26	42.19	9	41.53	43.40	17	4,013	0.42%
2018/01/04	4	41.65	40	41.56	41.55	-36	3,936	-0.91%
2018/01/03	0	0.00	10	40.28	40.85	-10	3,841	-0.26%
2018/01/02	0	0.00	21	38.35	38.65	-21	3,734	-0.56%