立端 (6245)-永豐金券商分點個股進出

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

立端

(6245)

可現股當沖

股價
95.4
漲跌
▼0.6
漲幅
-0.62%
成交量
290張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立端 (6245)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
2024/04/30	2.2	95.42	0.1	95.70	95.40	2.2	1,738	0.12%
2024/04/29	1.1	94.79	0	0.00	96.00	1.1	1,766	0.06%
2024/04/26	2	94.20	2	94.20	93.80	0	1,801	0.00%
2024/04/25	0.5	94.70	0	94.50	93.80	0.5	1,816	0.03%
2024/04/24	7	94.32	5	94.18	94.40	2	1,864	0.11%
2024/04/23	4.4	91.50	0.5	92.12	92.00	3.9	1,932	0.20%
2024/04/22	12.5	92.08	24.4	92.71	92.00	-11.9	1,989	-0.60%
2024/04/19	9.9	92.51	6.1	92.05	92.50	3.8	2,044	0.19%
2024/04/18	1.4	95.34	10	95.65	95.30	-8.7	2,059	-0.42%
2024/04/17	0.6	94.80	8.3	94.02	94.30	-7.7	2,137	-0.36%
2024/04/16	29.5	94.11	49.1	93.05	92.90	-19.6	2,145	-0.91%
2024/04/15	3	98.52	13	98.59	98.20	-10	2,123	-0.47%
2024/04/12	0.2	99.97	7.2	99.74	99.70	-7.1	2,125	-0.33%
2024/04/11	0.7	100.01	0.5	100.40	99.80	0.2	2,128	0.01%
2024/04/10	13.3	102.58	10.1	102.30	102.50	3.3	2,125	0.15%
2024/04/09	18.5	98.62	11.2	98.60	98.00	7.3	2,100	0.35%
2024/04/08	7	100.13	1	100.50	99.50	6	2,095	0.29%
2024/04/03	1.9	100.14	1	100.00	99.80	0.9	2,101	0.04%
2024/04/02	6	100.92	13.4	101.35	100.50	-7.4	2,104	-0.35%
2024/04/01	1.2	101.00	8.2	100.83	101.50	-7.1	2,115	-0.33%
2024/03/29	6.4	99.64	16.1	99.68	100.50	-9.7	2,135	-0.45%
2024/03/28	1	101.50	2	101.50	100.00	-1	2,158	-0.05%
2024/03/27	3.5	101.04	5.2	101.02	101.00	-1.7	2,168	-0.08%
2024/03/26	11.4	102.13	6.8	101.35	101.00	4.6	2,193	0.21%
2024/03/25	6	103.92	7.2	103.56	104.00	-1.2	2,241	-0.05%
2024/03/22	7.8	101.79	5.5	101.79	101.50	2.3	2,251	0.10%
2024/03/21	7.1	102.78	3	102.50	102.50	4	2,262	0.18%
2024/03/20	6.1	102.99	5.2	102.14	102.00	0.9	2,319	0.04%
2024/03/19	12	102.13	20.3	102.15	102.00	-8.3	2,332	-0.36%
2024/03/18	5.2	100.51	29.6	100.59	100.50	-24.4	2,335	-1.05%
2024/03/15	2	101.00	2.8	101.07	101.00	-0.8	2,372	-0.03%
2024/03/14	9.2	100.98	4	101.25	101.00	5.2	2,401	0.22%
2024/03/13	3.9	102.67	3.2	100.89	100.50	0.7	2,454	0.03%
2024/03/12	7.6	101.77	15.1	101.73	102.00	-7.5	2,493	-0.30%
2024/03/11	9.7	99.95	50.1	99.86	100.00	-40.3	2,551	-1.58%
2024/03/08	15.7	99.23	68	99.37	98.80	-52.3	2,622	-1.99%
2024/03/07	33.5	101.04	79	101.00	100.00	-45.4	2,718	-1.67%
2024/03/06	38.1	106.52	15	105.17	104.00	23.1	2,753	0.84%
2024/03/05	5.9	107.49	6.3	107.82	107.50	-0.4	2,715	-0.01%
2024/03/04	16.1	107.19	9	107.50	107.50	7	2,763	0.25%
2024/03/01	7	106.43	153.5	106.34	106.00	-146.5	2,882	-5.08%	大賣/鉅額交易
2024/02/29	7.1	104.37	20.1	105.00	105.00	-13	3,013	-0.43%
2024/02/27	13.4	106.78	47	105.47	105.00	-33.6	3,200	-1.05%
2024/02/26	7.2	105.24	49	105.91	105.50	-41.8	3,287	-1.27%
2024/02/23	3.9	105.82	30.3	106.09	105.50	-26.4	3,380	-0.78%
2024/02/22	27.2	105.83	6.3	106.42	106.00	20.9	3,367	0.62%
2024/02/21	5	104.70	5.2	104.33	105.50	-0.2	3,351	0.00%
2024/02/20	0.7	105.97	5.3	104.48	105.00	-4.6	3,346	-0.14%
2024/02/19	18.2	103.12	10.5	103.45	103.00	7.8	3,369	0.23%
2024/02/16	157.2	103.47	9.1	103.34	104.50	148.1	3,348	4.42%	大買/鉅額交易
2024/02/15	34.3	104.28	98	104.20	104.00	-63.7	3,330	-1.91%
2024/02/05	4.4	114.60	2.5	114.41	114.50	1.9	3,237	0.06%
2024/02/02	8.1	116.87	25.7	117.01	116.00	-17.7	3,225	-0.55%
2024/02/01	4.1	115.50	0.5	116.07	116.50	3.6	3,194	0.11%
2024/01/31	4.2	115.13	1.1	113.65	115.00	3.1	3,180	0.10%
2024/01/30	2.1	114.49	1	114.00	113.50	1.1	3,171	0.03%
2024/01/29	3	113.50	54.1	115.01	115.50	-51.1	3,179	-1.61%
2024/01/26	19.3	113.61	70.1	115.44	113.50	-50.8	3,153	-1.61%
2024/01/25	219.6	118.69	29.7	117.56	113.50	189.9	3,124	6.08%	大買/鉅額交易
2024/01/24	3.5	118.14	6.4	117.04	115.50	-2.9	3,003	-0.10%
2024/01/23	3.2	117.62	22.5	116.47	117.50	-19.3	2,964	-0.65%
2024/01/22	15.5	116.45	15.4	115.04	117.00	0.1	2,935	0.00%
2024/01/19	3.1	113.98	11.7	113.96	114.00	-8.5	2,902	-0.29%
2024/01/18	118.3	113.16	28	114.14	112.50	90.3	2,886	3.13%	大買/
2024/01/17	24.1	116.82	9	116.59	117.00	15.1	2,836	0.53%
2024/01/16	15.7	116.85	20.3	116.73	116.00	-4.5	2,768	-0.16%
2024/01/15	23.5	114.83	34.5	116.08	117.50	-11	2,708	-0.41%
2024/01/12	14.4	113.64	40.2	113.15	111.50	-25.8	2,656	-0.97%
2024/01/11	48.3	114.16	10.2	113.90	113.50	38.1	2,632	1.45%
2024/01/10	7.6	108.82	7.2	108.95	108.50	0.5	2,572	0.02%
2024/01/09	55.1	108.96	25	108.94	108.00	30.1	2,565	1.17%
2024/01/08	17.1	112.03	12	110.63	109.50	5	2,557	0.20%
2024/01/05	24.2	110.89	3	109.84	111.00	21.2	2,557	0.83%
2024/01/04	1.2	109.00	2.3	109.64	109.00	-1.2	2,568	-0.05%
2024/01/03	6.8	110.34	0.4	110.30	110.50	6.5	2,566	0.25%
2024/01/02	13.4	109.59	18.3	109.97	110.50	-4.9	2,560	-0.19%
2023/12/29	13	112.04	8.2	111.95	112.50	4.8	2,562	0.19%
2023/12/28	11.1	112.59	49	113.27	112.00	-37.9	2,552	-1.48%
2023/12/27	8	114.00	8	113.50	113.00	0	2,550	0.00%
2023/12/26	14	114.46	2	114.25	114.00	12	2,547	0.47%
2023/12/25	62.6	113.56	0.2	114.83	113.50	62.4	2,527	2.47%
2023/12/22	4.1	112.15	6	112.00	113.00	-1.9	2,495	-0.08%
2023/12/21	11.9	113.72	36.1	112.87	111.50	-24.2	2,494	-0.97%
2023/12/20	22.7	112.78	64.2	114.23	115.50	-41.5	2,469	-1.68%
2023/12/19	8.3	109.25	8.8	109.17	110.50	-0.5	2,414	-0.02%
2023/12/18	1.2	109.13	31.1	109.94	109.50	-29.8	2,401	-1.24%
2023/12/15	14	110.46	49.2	111.41	109.50	-35.2	2,396	-1.47%
2023/12/14	27.5	114.55	23.2	113.64	113.50	4.3	2,339	0.18%
2023/12/13	5.6	113.94	4	113.50	113.50	1.6	2,327	0.07%
2023/12/12	16	114.34	4.3	114.59	113.50	11.7	2,326	0.50%
2023/12/11	10.4	115.13	11	114.67	113.50	-0.5	2,314	-0.02%
2023/12/08	15.1	116.12	6.7	115.24	117.00	8.4	2,291	0.36%
2023/12/07	5.3	113.66	52	113.79	112.50	-46.7	2,257	-2.07%
2023/12/06	38.4	117.34	120	116.65	116.00	-81.6	2,255	-3.62%	大賣/
2023/12/05	74.7	116.46	51.8	115.77	115.00	22.9	2,192	1.04%
2023/12/04	54.2	121.01	60.8	120.28	117.00	-6.6	2,151	-0.30%
2023/12/01	64.3	117.97	92.3	117.86	122.50	-28.1	2,050	-1.37%
2023/11/30	23.6	116.09	32	116.09	115.00	-8.5	1,957	-0.43%
2023/11/29	39	115.76	97.8	116.22	115.50	-58.9	1,915	-3.07%
2023/11/28	138.6	114.22	129	113.93	115.50	9.7	1,830	0.53%	大買/大賣/
2023/11/27	45.7	106.45	245.9	106.00	107.00	-200.2	1,681	-11.91%	大賣/鉅額交易
2023/11/24	96.4	116.08	114.1	115.90	115.50	-17.7	1,506	-1.17%	大賣/
2023/11/23	328.7	113.60	113.4	112.53	113.00	215.3	1,322	16.28%	大買/大賣/鉅額交易
2023/11/22	63.4	108.18	78.5	108.17	108.50	-15.2	1,130	-1.34%
2023/11/21	16.3	98.41	8.8	98.90	99.00	7.5	1,015	0.74%
2023/11/20	8.2	97.89	83.2	97.54	98.00	-75	1,029	-7.29%
2023/11/17	3	97.24	336.3	97.58	97.20	-333.2	1,022	-32.58%	大賣/鉅額交易
2023/11/16	13.4	97.86	18.5	98.20	97.90	-5.1	1,021	-0.50%
2023/11/15	4.7	94.22	20	93.46	94.30	-15.3	978	-1.57%
2023/11/14	16.4	91.95	7	91.31	91.80	9.4	978	0.96%
2023/11/13	57.5	92.88	4.2	93.02	92.60	53.3	971	5.49%
2023/11/10	16	94.70	2	93.76	94.80	14	974	1.43%
2023/11/09	10.3	94.98	1.1	93.82	94.00	9.2	990	0.93%
2023/11/08	20.5	94.40	5	94.56	94.40	15.5	1,040	1.48%
2023/11/07	22.1	93.65	5.2	93.88	93.60	16.9	1,094	1.55%
2023/11/06	24.4	94.34	11.1	92.43	94.20	13.3	1,142	1.17%
2023/11/03	0.2	90.62	2.3	90.52	90.80	-2	1,142	-0.18%
2023/11/02	0	90.50	8.2	91.22	90.50	-8.2	1,219	-0.67%
2023/11/01	2.9	89.82	35.3	89.49	90.20	-32.3	1,251	-2.58%
2023/10/31	11	91.27	10	90.12	89.00	1	1,279	0.08%
2023/10/30	6.1	90.72	0	91.10	90.50	6	1,331	0.45%
2023/10/27	3.1	90.50	10.6	90.28	91.30	-7.5	1,368	-0.55%
2023/10/26	0.1	90.30	3.6	90.23	90.10	-3.5	1,398	-0.25%
2023/10/25	2.1	91.45	2.1	91.47	90.50	0	1,439	0.00%
2023/10/24	0.4	89.97	0.2	90.20	90.40	0.1	1,488	0.01%
2023/10/23	2.3	90.94	3.1	90.40	90.00	-0.7	1,570	-0.05%
2023/10/20	2.9	90.05	13.3	89.87	91.20	-10.4	1,607	-0.65%
2023/10/19	3.9	90.81	4.3	91.23	91.50	-0.4	1,657	-0.02%
2023/10/18	22.7	90.19	69.2	90.07	91.10	-46.5	1,686	-2.76%
2023/10/17	11.5	90.89	4	91.30	90.40	7.5	1,695	0.44%
2023/10/16	7.3	91.90	9	91.64	91.30	-1.7	1,744	-0.10%
2023/10/13	17.2	93.29	2	93.56	92.00	15.1	1,811	0.84%
2023/10/12	7.6	91.56	21.1	92.42	91.60	-13.5	1,854	-0.73%
2023/10/11	3.2	95.10	6	95.47	94.50	-2.8	1,905	-0.15%
2023/10/06	0.3	96.28	2	95.70	96.20	-1.7	2,078	-0.08%
2023/10/05	18.3	96.18	10.1	96.52	96.40	8.2	2,099	0.39%
2023/10/04	0.3	93.32	3	93.47	93.60	-2.7	2,116	-0.13%
2023/10/03	6.6	93.01	4	93.13	92.30	2.6	2,147	0.12%
2023/10/02	14.7	94.02	2	93.60	94.60	12.7	2,179	0.58%
2023/09/28	2.2	91.93	15.9	91.53	91.60	-13.7	2,208	-0.62%
2023/09/27	3.6	90.79	5.1	90.64	90.70	-1.5	2,263	-0.07%
2023/09/26	9.1	91.40	15.1	91.14	90.80	-6.1	2,301	-0.26%
2023/09/25	1.7	93.10	10.5	92.96	92.60	-8.9	2,326	-0.38%
2023/09/22	1.1	93.28	3.2	93.11	93.30	-2.1	2,370	-0.09%
2023/09/21	5	93.40	3.9	93.38	93.00	1.1	2,389	0.05%
2023/09/20	21.3	95.12	11	95.69	94.60	10.2	2,397	0.43%
2023/09/19	10.5	97.66	1	96.95	96.90	9.4	2,418	0.39%
2023/09/18	11.4	97.99	2.4	97.82	97.50	9	2,443	0.37%
2023/09/15	16.3	98.28	3.2	97.87	97.70	13.1	2,488	0.53%
2023/09/14	22.7	98.17	19.2	98.70	100.00	3.6	2,509	0.14%
2023/09/13	7.4	93.81	7.3	93.67	93.80	0.1	2,517	0.00%
2023/09/12	13.8	94.61	20.1	94.10	92.90	-6.3	2,572	-0.25%
2023/09/11	32.8	96.69	48.1	96.43	95.60	-15.3	2,670	-0.57%
2023/09/08	2.5	102.54	2	102.50	102.00	0.5	2,711	0.02%
2023/09/07	17.8	103.37	25	102.72	102.50	-7.2	2,885	-0.25%
2023/09/06	36.8	109.59	10.7	109.57	109.50	26.1	2,922	0.89%
2023/09/05	6.1	108.19	4	108.50	109.00	2.1	2,929	0.07%
2023/09/04	6.8	107.08	2.5	107.00	107.50	4.3	2,980	0.14%
2023/09/01	12.2	107.17	11	107.73	107.00	1.2	3,002	0.04%
2023/08/31	0	0.00	2	105.00	106.00	-2	3,029	-0.07%
2023/08/30	2.5	103.92	3	104.50	104.00	-0.5	3,041	-0.02%
2023/08/29	7	102.41	0	0.00	103.50	7	3,087	0.23%
2023/08/28	6.8	102.51	8	102.75	102.00	-1.2	3,113	-0.04%
2023/08/25	2.5	104.98	2.2	104.09	104.50	0.3	3,201	0.01%
2023/08/24	6.6	104.52	13.1	104.08	104.50	-6.5	3,275	-0.20%
2023/08/23	2.1	106.00	2.1	106.05	105.50	0	3,373	0.00%
2023/08/22	4.6	105.64	1.2	105.09	105.00	3.4	3,497	0.10%
2023/08/21	1.4	106.14	2	106.00	106.00	-0.6	3,653	-0.02%
2023/08/18	11.3	106.17	0.1	107.53	105.00	11.2	3,821	0.29%
2023/08/17	0	0.00	0.1	107.00	107.00	-0.1	4,115	0.00%
2023/08/16	0.5	104.48	3.3	104.28	104.00	-2.8	4,276	-0.07%
2023/08/15	7	104.57	2.1	104.50	105.00	4.9	4,464	0.11%
2023/08/14	11.8	101.30	41.3	100.65	100.00	-29.5	4,570	-0.64%
2023/08/11	18.2	106.17	22.1	105.89	105.50	-3.9	4,626	-0.08%
2023/08/10	14.9	107.26	21	106.31	109.00	-6.1	4,659	-0.13%
2023/08/09	3.3	109.65	8	111.13	109.50	-4.7	4,689	-0.10%
2023/08/08	2.5	112.14	7	112.93	110.50	-4.5	4,779	-0.10%
2023/08/07	7.2	113.34	4.1	112.02	112.50	3.2	4,848	0.07%
2023/08/04	27.4	112.58	6.4	110.95	113.00	21	4,983	0.42%
2023/08/02	8.1	111.13	43.8	110.88	110.00	-35.8	5,006	-0.71%
2023/08/01	9.9	113.62	25	115.22	114.00	-15.1	5,107	-0.30%
2023/07/31	0.2	117.21	13.2	116.49	116.00	-13.1	5,348	-0.24%
2023/07/28	1.1	114.55	22	115.23	115.00	-20.9	5,356	-0.39%
2023/07/27	13.4	118.95	27.4	118.90	118.00	-14	5,330	-0.26%
2023/07/26	36.9	119.99	14.9	119.50	118.00	22	5,319	0.41%
2023/07/25	4.8	117.37	10.2	117.06	117.00	-5.4	5,283	-0.10%
2023/07/24	13.6	116.45	21	115.89	116.50	-7.5	5,280	-0.14%
2023/07/21	8.6	113.90	14.6	113.85	114.50	-6	5,258	-0.11%
2023/07/20	13.2	115.27	5.1	115.02	116.50	8.1	5,311	0.15%
2023/07/19	19.6	115.49	5.4	115.12	113.50	14.2	5,308	0.27%
2023/07/18	7.4	113.86	29.4	114.08	113.50	-22.1	5,334	-0.41%
2023/07/17	19.9	117.69	18	116.31	115.50	1.9	5,353	0.03%
2023/07/14	11.5	116.77	34.8	116.88	116.00	-23.4	5,361	-0.44%
2023/07/13	83.6	118.84	31.8	117.16	117.50	51.8	5,314	0.98%
2023/07/12	7.2	110.18	3	111.00	111.00	4.2	5,185	0.08%
2023/07/11	23.2	110.93	28	110.61	111.00	-4.8	5,246	-0.09%
2023/07/10	4.4	109.34	109.6	107.58	110.00	-105.2	5,260	-2.00%	大賣/鉅額交易
2023/07/07	7.4	110.18	14	109.00	109.00	-6.6	5,332	-0.12%
2023/07/06	11.6	112.26	118	111.69	111.00	-106.4	5,489	-1.94%	大賣/鉅額交易
2023/07/05	10.8	112.65	14.1	112.92	112.00	-3.3	5,496	-0.06%
2023/07/04	6.5	111.18	3.2	111.95	111.50	3.3	5,491	0.06%
2023/07/03	18.6	111.42	27.1	111.54	111.00	-8.6	5,480	-0.16%
2023/06/30	140.1	111.68	12	111.00	112.00	128.1	5,522	2.32%	大買/鉅額交易
2023/06/29	23.4	108.36	20	107.90	109.00	3.4	5,561	0.06%
2023/06/28	4.9	107.49	10	107.50	106.00	-5.1	5,605	-0.09%
2023/06/27	6.8	107.98	62	108.33	107.00	-55.2	5,712	-0.97%
2023/06/26	11.6	108.92	28.5	109.04	108.50	-16.9	5,791	-0.29%
2023/06/21	47.3	111.83	109.1	111.11	111.00	-61.8	6,010	-1.03%	大賣/
2023/06/20	8.9	110.83	0.1	111.00	111.00	8.7	6,177	0.14%
2023/06/19	14.1	111.42	2.4	110.75	112.00	11.7	6,236	0.19%
2023/06/16	27.5	111.86	43.3	111.25	110.50	-15.8	6,237	-0.25%
2023/06/15	67.4	113.23	32.1	112.12	113.00	35.3	6,208	0.57%
2023/06/14	31.3	112.50	176	111.82	111.50	-144.7	6,122	-2.36%	大賣/鉅額交易
2023/06/13	103	113.84	44	114.00	113.50	59	6,098	0.97%	大買/
2023/06/12	30	115.23	23.2	115.13	115.00	6.9	5,970	0.12%
2023/06/09	14.3	126.54	15.1	127.23	127.50	-0.8	5,959	-0.01%
2023/06/08	16.3	126.89	49.5	126.73	125.00	-33.2	6,092	-0.54%
2023/06/07	27.1	131.56	3.7	131.40	131.00	23.4	6,106	0.38%
2023/06/06	13.1	132.17	39.2	131.27	130.50	-26.1	6,154	-0.42%
2023/06/05	17.1	135.38	4.1	134.14	135.50	13	6,167	0.21%
2023/06/02	24.4	134.66	43.1	133.42	134.50	-18.7	6,235	-0.30%
2023/06/01	13.4	135.04	18.2	134.92	134.50	-4.8	6,334	-0.07%
2023/05/31	76.7	138.36	61	136.49	136.50	15.7	6,562	0.24%
2023/05/30	16.3	135.65	26	135.62	136.00	-9.8	6,538	-0.15%
2023/05/29	94.1	133.49	58.3	135.77	135.50	35.8	6,546	0.55%
2023/05/26	198.7	130.41	24.3	129.76	128.00	174.4	6,556	2.66%	大買/鉅額交易
2023/05/25	64.2	130.28	35.5	130.84	129.00	28.7	6,500	0.44%
2023/05/24	72.1	135.99	115	135.61	135.00	-42.9	6,491	-0.66%	大賣/
2023/05/23	108.7	134.46	89.6	136.92	140.50	19.1	6,518	0.29%	大買/
2023/05/22	144.2	129.08	44	128.60	128.50	100.2	6,536	1.53%	大買/
2023/05/19	83	127.23	71	125.68	125.00	12	6,667	0.18%
2023/05/18	58.8	123.91	49.1	123.65	124.00	9.7	6,598	0.15%
2023/05/17	55.2	121.42	45.1	121.23	121.00	10.1	6,515	0.16%
2023/05/16	49	120.87	34.1	120.73	119.50	15	6,503	0.23%
2023/05/15	75.4	119.39	70	118.51	118.00	5.4	6,578	0.08%
2023/05/12	60.9	117.68	35.3	118.84	120.50	25.6	6,623	0.39%
2023/05/11	92.5	117.64	95.9	116.21	116.00	-3.4	6,731	-0.05%
2023/05/10	49.3	116.94	35.4	116.36	116.00	13.9	6,737	0.21%
2023/05/09	21.2	114.29	26.3	115.43	114.00	-5.1	6,671	-0.08%
2023/05/08	38.8	117.68	56.1	116.42	117.00	-17.3	6,753	-0.26%
2023/05/05	65.4	113.65	152.6	112.80	115.50	-87.2	6,788	-1.28%	大賣/
2023/05/04	38.4	107.01	59.3	106.91	107.00	-20.9	6,558	-0.32%
2023/05/03	13.2	106.10	37	104.74	104.50	-23.8	6,556	-0.36%
2023/05/02	129.8	105.87	4	105.75	105.50	125.8	6,630	1.90%	大買/鉅額交易
2023/04/28	23.6	103.02	3	103.00	102.50	20.6	6,665	0.31%
2023/04/27	17.4	98.90	45.2	99.26	100.50	-27.8	6,671	-0.42%
2023/04/26	19.1	99.81	16	98.66	100.00	3.1	6,776	0.05%
2023/04/25	11.1	99.83	61	99.86	98.30	-49.9	6,949	-0.72%
2023/04/24	25	102.58	7.2	101.43	102.00	17.8	7,208	0.25%
2023/04/21	22.3	101.75	50	101.00	100.50	-27.7	7,348	-0.38%
2023/04/20	20.5	104.85	78	105.04	103.00	-57.5	7,300	-0.79%
2023/04/19	11.2	109.26	6.2	108.90	108.00	5	7,251	0.07%
2023/04/18	7.3	109.32	2.8	109.78	108.50	4.6	7,281	0.06%
2023/04/17	3.2	110.55	6	110.42	110.00	-2.8	7,327	-0.04%
2023/04/14	53.1	111.24	50.4	110.98	111.50	2.8	7,313	0.04%
2023/04/13	5.4	109.82	67.3	109.61	109.50	-61.9	7,258	-0.85%
2023/04/12	36	109.53	17.6	109.80	111.00	18.3	7,245	0.25%
2023/04/11	63.1	110.33	61	110.73	109.50	2.1	7,162	0.03%
2023/04/10	25.2	122.70	38	122.29	121.50	-12.8	7,000	-0.18%
2023/04/07	21	122.98	15	121.90	122.00	6	7,009	0.09%
2023/04/06	10	120.10	18	119.28	121.50	-8	7,017	-0.11%
2023/03/31	26	123.27	19.5	122.08	121.50	6.5	7,121	0.09%
2023/03/30	30.6	122.00	14	120.11	121.50	16.6	7,218	0.23%
2023/03/29	23	119.46	523	119.96	119.00	-500	7,197	-6.95%	大賣/鉅額交易
2023/03/28	518.3	122.00	5	120.00	118.00	513.3	7,243	7.09%	大買/鉅額交易
2023/03/27	33.2	121.55	52.5	122.40	121.50	-19.2	7,148	-0.27%
2023/03/24	105.6	126.42	171	126.29	123.50	-65.4	7,102	-0.92%	大買/大賣/
2023/03/23	57	121.08	68.8	121.60	127.00	-11.8	6,916	-0.17%
2023/03/22	105	115.73	15.1	115.21	115.50	90	6,781	1.33%	大買/
2023/03/21	8	112.94	12	113.71	111.50	-4	6,770	-0.06%
2023/03/20	14	113.96	27.1	113.32	113.50	-13	6,866	-0.19%
2023/03/17	31.1	111.53	5.2	109.69	111.50	25.9	6,950	0.37%
2023/03/16	3.3	107.23	170.3	107.54	107.50	-167	7,009	-2.38%	大賣/鉅額交易
2023/03/15	71.5	113.10	11	112.09	111.50	60.5	7,091	0.85%
2023/03/14	12.4	108.75	9	108.11	110.00	3.4	7,162	0.05%
2023/03/13	38.6	107.68	50.6	106.16	108.50	-12	7,206	-0.17%
2023/03/10	17.6	114.78	38.2	115.34	114.50	-20.6	7,204	-0.29%
2023/03/09	41.5	121.57	12.2	119.97	120.00	29.3	7,305	0.40%
2023/03/08	3.4	119.59	136.1	120.40	119.00	-132.7	7,505	-1.77%	大賣/鉅額交易
2023/03/07	242.4	119.77	15.3	119.71	121.00	227.1	7,613	2.98%	大買/鉅額交易
2023/03/06	37.2	120.34	73.2	121.38	119.50	-36	7,701	-0.47%
2023/03/03	32.7	120.92	164.9	120.11	123.00	-132.3	7,598	-1.74%	大賣/鉅額交易
2023/03/02	78	115.10	62.4	112.55	116.50	15.6	7,411	0.21%
2023/03/01	104.3	112.22	38	110.89	113.00	66.3	7,452	0.89%	大買/
2023/02/24	40.8	110.10	76	112.64	109.50	-35.2	7,558	-0.47%
2023/02/23	43.1	113.78	37	112.43	114.50	6.1	7,718	0.08%
2023/02/22	54.2	110.85	224	109.52	111.50	-169.8	7,996	-2.12%	大賣/鉅額交易
2023/02/21	154.9	118.77	89.3	119.20	116.50	65.6	8,003	0.82%	大買/
2023/02/20	82.6	117.16	153.1	116.50	116.50	-70.5	7,857	-0.90%	大賣/
2023/02/17	154.6	113.52	248.4	113.31	114.50	-93.9	7,569	-1.24%	大買/大賣/
2023/02/16	158.1	106.49	28	105.75	105.50	130.1	7,339	1.77%	大買/鉅額交易
2023/02/15	42	103.95	13	102.92	104.50	29	7,291	0.40%
2023/02/14	15	102.57	223.3	102.78	103.00	-208.3	7,344	-2.84%	大賣/鉅額交易
2023/02/13	113.1	105.99	27.4	104.77	106.00	85.6	7,332	1.17%	大買/
2023/02/10	36.4	103.57	143	103.48	102.50	-106.6	7,218	-1.48%	大賣/鉅額交易
2023/02/09	147.3	105.09	270.5	104.92	105.00	-123.2	7,140	-1.73%	大買/大賣/鉅額交易
2023/02/08	60.9	100.87	66.3	99.91	101.00	-5.4	6,972	-0.08%
2023/02/07	75.2	98.29	21	97.27	99.50	54.2	6,859	0.79%
2023/02/06	69.1	96.94	239	96.86	95.20	-169.9	6,859	-2.48%	大賣/鉅額交易
2023/02/03	131.2	99.38	30	99.87	101.00	101.2	6,762	1.50%	大買/鉅額交易
2023/02/02	28	94.23	2	94.50	94.10	26	6,627	0.39%
2023/02/01	5	92.60	17	92.51	93.00	-12	6,598	-0.18%
2023/01/31	10.5	91.30	2.9	90.42	91.80	7.6	6,593	0.12%
2023/01/30	223	93.82	31.1	94.35	94.00	191.9	6,533	2.94%	大買/鉅額交易
2023/01/17	396	95.79	12	95.70	95.50	384	6,477	5.93%	大買/鉅額交易
2023/01/16	108.2	94.73	36.1	93.25	95.00	72.2	6,463	1.12%	大買/
2023/01/13	60	96.71	150	98.08	94.60	-90	6,363	-1.41%	大賣/
2023/01/12	104	102.84	107	101.24	102.00	-3	6,240	-0.05%	大買/大賣/
2023/01/11	134	98.27	491	96.64	99.40	-357	5,981	-5.97%	大買/大賣/鉅額交易
2023/01/10	6	90.58	27	90.43	90.40	-21	5,863	-0.36%
2023/01/09	38	90.22	430	90.01	90.00	-392	5,860	-6.69%	大賣/鉅額交易
2023/01/06	5	88.90	144	90.05	88.60	-139	5,845	-2.38%	大賣/鉅額交易
2023/01/05	68	94.89	16	93.48	92.60	52	5,834	0.89%
2023/01/04	23	93.82	3	93.07	91.10	20	5,790	0.35%
2023/01/03	0	93.70	1	94.00	93.80	-1	5,781	-0.02%
2022/12/30	5	94.28	11	93.88	92.00	-6	5,769	-0.10%
2022/12/29	13	91.52	37	91.50	92.00	-24	5,747	-0.42%
2022/12/28	1	92.40	30	94.02	91.00	-29	5,778	-0.50%
2022/12/27	17.1	94.57	23	94.06	94.70	-5.9	5,810	-0.10%
2022/12/26	47	92.61	6	91.80	92.20	41	5,797	0.71%
2022/12/23	38	94.30	83	96.48	91.80	-45	5,778	-0.78%
2022/12/22	72	101.82	20	103.46	98.80	52	5,663	0.92%
2022/12/21	78	103.40	70	102.03	102.50	8	5,530	0.14%
2022/12/20	160	103.29	46	101.56	98.90	114	5,497	2.07%	大買/鉅額交易
2022/12/19	133	102.47	35	100.27	103.00	98	5,431	1.80%	大買/
2022/12/16	21	102.36	24	101.92	100.50	-3	5,478	-0.05%
2022/12/15	33	103.86	48	103.22	103.50	-15	5,444	-0.28%
2022/12/14	67	101.27	99	100.22	102.00	-32	5,405	-0.59%
2022/12/13	23	97.75	144.1	98.95	97.00	-121.1	5,358	-2.26%	大賣/鉅額交易
2022/12/12	54	102.59	55.2	102.67	99.50	-1.2	5,320	-0.02%
2022/12/09	104	106.38	75	104.79	108.00	29	5,286	0.55%	大買/
2022/12/08	67	106.64	42	105.18	107.50	25	5,437	0.46%
2022/12/07	74	104.70	118	105.13	104.00	-44	5,599	-0.79%	大賣/
2022/12/06	98	108.54	43.1	105.84	108.00	54.9	5,553	0.99%
2022/12/05	41	105.48	69.1	104.35	105.50	-28.1	5,455	-0.51%
2022/12/02	48.4	102.27	51.4	101.11	104.00	-3	5,360	-0.06%
2022/12/01	81.4	97.28	290	95.76	96.60	-208.6	5,216	-4.00%	大賣/鉅額交易
2022/11/30	94.3	92.96	54.1	92.54	95.50	40.3	5,065	0.79%
2022/11/29	41	88.52	58.1	89.22	88.80	-17.1	4,812	-0.36%
2022/11/28	43.1	89.90	37.1	88.73	88.00	6	4,669	0.13%
2022/11/25	22	87.69	43	87.39	87.10	-21	4,512	-0.47%
2022/11/24	22.1	87.35	16	87.78	87.30	6.1	4,485	0.14%
2022/11/23	116.7	87.21	81.1	86.78	87.90	35.7	4,449	0.80%	大買/
2022/11/22	175.5	87.64	81.2	87.47	87.50	94.3	4,354	2.17%	大買/
2022/11/21	63.4	85.89	166.8	84.94	87.90	-103.3	4,194	-2.46%	大賣/鉅額交易
2022/11/18	117.3	80.62	1,242.1	82.77	82.80	-1,124.9	3,949	-28.48%	大買/大賣/鉅額交易
2022/11/17	195	75.97	134.2	75.62	76.30	60.9	3,643	1.67%	大買/大賣/
2022/11/16	31	72.56	7	71.50	71.20	24	3,514	0.68%
2022/11/15	0.1	71.20	3	71.80	71.00	-2.9	3,489	-0.08%
2022/11/14	305.1	71.30	110	71.50	71.10	195.1	3,482	5.60%	大買/大賣/鉅額交易
2022/11/11	41	71.02	7	71.19	70.90	34	3,448	0.99%
2022/11/10	34.1	71.62	219	69.12	69.30	-184.9	3,420	-5.41%	大賣/鉅額交易
2022/11/09	13	69.01	1	69.90	68.80	12	3,394	0.35%
2022/11/08	114	67.63	4	66.80	67.50	110	3,389	3.25%	大買/鉅額交易
2022/11/07	11	66.67	13	66.42	66.40	-2	3,471	-0.06%
2022/11/04	5.1	67.70	11	67.25	67.50	-5.9	3,560	-0.17%
2022/11/03	12	67.30	34	66.92	67.50	-22	3,585	-0.61%
2022/11/02	202	67.24	35	66.84	67.10	167	3,596	4.64%	大買/鉅額交易
2022/11/01	18	64.66	38	63.68	64.90	-20	3,558	-0.56%
2022/10/31	269	64.32	11.5	63.78	64.40	257.5	3,591	7.17%	大買/鉅額交易
2022/10/28	0	0.00	10	61.20	61.50	-10	3,584	-0.28%
2022/10/27	19	61.28	7	61.10	61.90	12	3,775	0.32%
2022/10/26	0.1	57.80	26	58.27	59.40	-25.9	3,928	-0.66%
2022/10/25	2	59.50	15	59.61	59.60	-13	4,054	-0.32%
2022/10/24	41	61.59	15	60.27	59.40	26	4,117	0.63%
2022/10/21	20	59.74	8	59.13	59.10	12	4,099	0.29%
2022/10/20	5.1	57.20	86	59.02	59.10	-80.9	4,100	-1.97%
2022/10/19	48	63.00	25	61.89	62.10	23	4,054	0.57%
2022/10/18	472.3	60.66	20	60.76	59.90	452.3	3,993	11.33%	大買/鉅額交易
2022/10/17	13.1	57.91	13	55.85	58.20	0.1	3,974	0.00%
2022/10/14	45	57.28	5	56.50	57.60	40	3,971	1.01%
2022/10/13	8.2	55.61	102	56.67	54.90	-93.8	4,010	-2.34%	大賣/
2022/10/12	201	60.42	34	59.87	59.70	167	3,958	4.22%	大買/鉅額交易
2022/10/11	0.1	58.60	18	58.27	58.50	-17.9	3,994	-0.45%
2022/10/07	11	61.38	6	61.43	60.80	5	4,072	0.12%
2022/10/06	2.1	61.39	0	0.00	61.10	2.1	4,147	0.05%
2022/10/05	16.2	62.49	77	62.13	60.80	-60.8	4,214	-1.44%
2022/10/04	73.1	62.52	11	62.22	63.00	62.1	4,203	1.48%
2022/10/03	38.1	58.98	12	58.20	59.60	26.1	4,180	0.62%
2022/09/30	33.1	57.07	17	56.84	58.60	16.1	4,209	0.38%
2022/09/29	6.1	58.00	1	58.50	57.60	5.1	4,222	0.12%
2022/09/28	20	59.14	231	58.14	57.30	-211	4,293	-4.91%	大賣/鉅額交易
2022/09/27	24	61.73	1	61.30	62.10	23	4,362	0.53%
2022/09/26	1.2	62.59	213	62.55	61.50	-211.8	4,403	-4.81%	大賣/鉅額交易
2022/09/23	17.4	67.67	85	67.87	65.60	-67.6	4,534	-1.49%
2022/09/22	0.1	71.20	0	71.20	71.20	0.1	4,650	0.00%
2022/09/21	6.6	70.57	7.7	70.68	70.80	-1.1	5,053	-0.02%
2022/09/20	15.1	72.07	7	72.09	72.00	8.1	5,210	0.16%
2022/09/19	7.2	72.70	0.2	73.40	71.70	7	5,296	0.13%
2022/09/16	21.5	75.10	92.1	74.95	75.10	-70.6	5,300	-1.33%
2022/09/15	96.5	79.00	115.6	79.23	78.30	-19.1	5,221	-0.37%	大賣/
2022/09/14	73	75.55	134.7	75.52	78.30	-61.7	4,970	-1.24%	大賣/
2022/09/13	144.1	70.12	21	69.79	71.40	123.1	4,730	2.60%	大買/鉅額交易
2022/09/12	40.1	66.44	0	0.00	66.10	40.1	4,681	0.86%
2022/09/08	6	63.43	0	0.00	63.20	6	4,686	0.13%
2022/09/07	0	63.20	14	63.06	62.70	-14	4,707	-0.30%
2022/09/06	0	64.40	25	65.54	64.20	-25	4,750	-0.53%
2022/09/05	3.1	67.00	2	67.50	66.80	1.1	4,823	0.02%
2022/09/02	5	69.40	16	68.84	68.60	-11	5,107	-0.22%
2022/09/01	7	68.73	10	68.76	68.50	-3	5,238	-0.06%
2022/08/31	8.5	68.83	151	68.46	69.00	-142.5	5,232	-2.72%	大賣/鉅額交易
2022/08/30	82	68.95	16	68.28	68.60	66	5,209	1.27%
2022/08/29	10	66.69	8	66.49	66.70	2	5,164	0.04%
2022/08/26	6	71.33	78.1	70.84	71.30	-72.1	5,134	-1.40%
2022/08/25	82	70.79	1.1	71.02	70.70	80.9	5,099	1.59%
2022/08/24	0.3	68.61	24.4	69.20	68.20	-24.1	5,054	-0.48%
2022/08/23	1.1	69.50	13	69.62	69.70	-11.9	5,036	-0.24%
2022/08/22	0	0.00	7.1	71.04	70.60	-7.1	4,995	-0.14%
2022/08/19	0.1	71.00	40	71.62	71.70	-39.9	4,961	-0.80%
2022/08/18	123.1	71.69	26.1	71.16	71.70	97	4,926	1.97%	大買/
2022/08/17	82	71.35	28	71.06	71.30	54	4,878	1.11%
2022/08/16	24	69.90	32.4	70.03	70.50	-8.4	4,820	-0.17%
2022/08/15	69.6	68.56	103.1	68.58	68.20	-33.6	4,745	-0.71%	大賣/
2022/08/12	246.2	70.69	176	70.28	70.20	70.2	4,665	1.51%	大買/大賣/
2022/08/11	394	71.83	64.2	72.73	72.70	329.8	4,531	7.28%	大買/鉅額交易
2022/08/10	17	72.40	117.2	72.29	70.30	-100.2	4,408	-2.27%	大賣/
2022/08/09	52	71.05	3.2	70.21	71.30	48.8	4,340	1.12%
2022/08/08	85	69.91	110	69.84	70.10	-25	4,296	-0.58%	大賣/
2022/08/05	143	70.21	46.2	69.83	70.50	96.9	4,228	2.29%	大買/
2022/08/04	18	70.08	67	68.69	70.40	-49	4,162	-1.18%
2022/08/03	80	71.61	130.5	72.05	69.90	-50.5	4,116	-1.23%	大賣/
2022/08/02	209.1	71.84	79	70.75	72.00	130.1	3,918	3.32%	大買/鉅額交易
2022/08/01	122.5	70.85	149.2	69.35	70.40	-26.7	3,737	-0.71%	大買/大賣/
2022/07/29	135.1	68.07	75.7	67.65	68.30	59.4	3,585	1.66%	大買/
2022/07/28	83	66.23	11	65.45	66.20	72	3,503	2.05%
2022/07/27	7	65.59	439	64.90	66.30	-432	3,487	-12.39%	大賣/鉅額交易
2022/07/26	8	65.58	30	66.22	65.00	-22	3,444	-0.64%
2022/07/25	43	67.12	26	66.90	67.40	17	3,408	0.50%
2022/07/22	15	66.95	2	66.40	66.50	13	3,385	0.38%
2022/07/21	2	65.15	5	65.36	65.80	-3	3,363	-0.09%
2022/07/20	3	67.07	71	66.25	65.40	-68	3,343	-2.03%
2022/07/19	4	66.88	16	66.51	66.70	-12	3,292	-0.36%
2022/07/18	7	67.56	73	67.10	67.10	-66	3,272	-2.02%
2022/07/15	33	66.82	52.1	66.42	67.10	-19.1	3,219	-0.59%
2022/07/14	221	66.54	15	66.28	67.30	206	3,143	6.55%	大買/鉅額交易
2022/07/13	22	65.14	5	65.08	64.00	17	3,073	0.55%
2022/07/12	6.1	63.64	20	63.21	63.50	-13.9	3,071	-0.45%
2022/07/11	13	64.34	24	63.34	64.20	-11	3,067	-0.36%
2022/07/08	13	63.32	177	63.55	63.60	-164	3,064	-5.35%	大賣/鉅額交易
2022/07/07	71	61.91	6	60.90	63.20	65	2,994	2.17%
2022/07/06	31	61.36	94	61.93	60.20	-63	2,936	-2.15%
2022/07/05	285	63.30	12	63.98	65.30	273	2,842	9.60%	大買/鉅額交易
2022/07/04	27.1	62.32	45	62.76	61.40	-17.9	2,724	-0.66%
2022/07/01	21	65.36	168	64.47	62.10	-147	2,648	-5.55%	大賣/鉅額交易
2022/06/30	199	68.43	195	68.49	69.00	4	2,468	0.16%	大買/大賣/
2022/06/29	2,056	68.94	561.1	68.34	69.60	1,495	2,278	65.61%	大買/大賣/鉅額交易
2022/06/28	101.2	65.49	76	65.30	66.50	25.2	1,841	1.37%	大買/
2022/06/27	305	61.63	55	61.05	63.20	250	1,653	15.12%	大買/鉅額交易
2022/06/24	152	59.26	2	59.75	59.60	150	1,528	9.81%	大買/鉅額交易
2022/06/23	21	57.47	35	57.22	57.90	-14	1,477	-0.95%
2022/06/22	14	57.96	11	59.85	56.70	3	1,454	0.21%
2022/06/21	12	58.97	6	57.88	59.10	6	1,435	0.42%
2022/06/20	16	59.78	15	60.20	56.80	1	1,422	0.07%
2022/06/17	4	59.40	5	59.60	60.20	-1	1,367	-0.07%
2022/06/16	2.1	61.99	13	63.14	60.90	-10.9	1,343	-0.81%
2022/06/15	12	65.40	0	0.00	64.00	12	1,309	0.92%
2022/06/14	6.1	64.47	22	62.98	65.00	-15.9	1,241	-1.28%
2022/06/13	101	66.06	60.1	64.99	65.60	40.9	1,137	3.60%	大買/
2022/06/10	143	62.04	60	62.24	63.60	83	825	10.05%	大買/
2022/06/09	11	58.66	1	59.20	57.90	10	671	1.50%
2022/06/06	0	0.00	5	56.00	55.80	-5	649	-0.77%
2022/06/02	8	55.51	0	0.00	55.20	8	648	1.23%
2022/06/01	5	55.48	1	55.50	55.40	4	647	0.62%
2022/05/31	4	57.10	10	55.57	56.40	-6	639	-0.94%
2022/05/30	6	51.80	80	51.88	52.50	-74	610	-12.12%
2022/05/26	0	0.00	1	52.20	51.90	-1	607	-0.16%
2022/05/25	1	51.30	0	0.00	51.80	1	608	0.16%
2022/05/24	26	51.08	6	51.10	51.70	20	609	3.28%
2022/05/20	1	52.00	0	0.00	52.00	1	605	0.17%
2022/05/19	52	52.46	2.1	52.50	52.80	49.9	601	8.29%
2022/05/18	25.1	50.90	25	50.92	51.80	0.1	600	0.02%
2022/05/16	1	50.30	1	52.50	51.10	0	575	0.00%
2022/05/13	1	51.30	0	0.00	51.80	1	565	0.18%
2022/05/12	11	50.63	10	50.77	50.90	1	567	0.18%
2022/05/11	9	52.44	10	52.45	51.70	-1	554	-0.18%
2022/05/10	2	53.85	2	53.40	53.90	0	543	0.00%
2022/05/09	0	55.80	27	56.27	54.80	-27	529	-5.09%
2022/05/06	1.2	56.70	10	56.20	57.50	-8.8	520	-1.69%
2022/05/05	0	0.00	26	58.07	58.20	-26	514	-5.05%
2022/05/04	0.2	57.70	10	57.45	57.80	-9.8	510	-1.92%
2022/05/03	0.4	58.50	1	58.50	58.50	-0.6	500	-0.12%
2022/04/29	20	59.16	1	59.60	59.00	19	500	3.80%
2022/04/28	0	0.00	10	58.19	58.00	-10	496	-2.02%
2022/04/27	13	57.02	10	56.00	57.00	3	493	0.61%
2022/04/26	1.2	57.22	6	58.00	57.50	-4.8	486	-1.00%
2022/04/25	1.1	57.12	17	57.57	58.00	-16	476	-3.35%
2022/04/22	2	60.70	4	60.80	60.60	-2	459	-0.43%
2022/04/21	5	61.20	31	60.96	61.50	-26	451	-5.75%
2022/04/20	27	60.69	7	59.74	60.90	20	436	4.59%
2022/04/19	20.2	59.74	47	59.63	59.90	-26.9	403	-6.65%
2022/04/18	60.1	61.79	101	61.04	59.10	-41	378	-10.83%	大賣/
2022/04/15	17	60.08	14	59.58	60.00	3	298	1.01%
2022/04/14	24	59.72	2	58.75	59.60	22	261	8.41%
2022/04/13	1	56.90	0	0.00	56.70	1	219	0.45%
2022/04/12	0	0.00	1	55.90	56.20	-1	218	-0.46%
2022/04/11	4	56.30	0	0.00	56.30	4	224	1.78%
2022/04/08	0	0.00	10	55.50	55.80	-10	240	-4.16%
2022/04/07	2	55.70	2	55.65	55.80	0	244	0.00%
2022/04/06	1	56.50	1	56.10	56.70	0	243	0.00%
2022/04/01	11	56.35	0	0.00	56.50	11	248	4.42%
2022/03/31	0.1	55.40	0	0.00	55.40	0.1	245	0.03%
2022/03/30	1	55.10	1	55.10	55.30	0	256	0.00%
2022/03/23	0	0.00	1	55.30	55.40	-1	256	-0.39%
2022/03/21	2	55.55	1	55.50	53.60	1	254	0.39%
2022/03/08	1	51.80	1	51.90	52.70	0	275	0.00%
2022/03/07	0	0.00	2	52.02	52.80	-2	274	-0.74%
2022/02/24	0	0.00	1	52.30	52.80	-1	274	-0.36%
2022/02/22	0	0.00	3	53.27	53.50	-3	273	-1.10%
2022/02/18	0	54.40	7	54.37	54.20	-7	277	-2.52%
2022/02/17	10	54.48	0	0.00	54.50	10	276	3.62%
2022/02/16	0	0.00	8	53.09	53.20	-8	275	-2.90%
2022/02/10	2	54.50	0	0.00	54.50	2	285	0.70%
2022/02/09	8	54.38	0	0.00	54.50	8	295	2.71%
2022/01/21	0	0.00	1	52.60	53.60	-1	299	-0.33%
2022/01/18	2	55.00	0	0.00	54.10	2	298	0.67%
2022/01/14	2.1	53.45	11	53.42	53.90	-9	298	-3.00%
2022/01/11	0	0.00	2	53.90	54.80	-2	302	-0.66%
2022/01/10	0	0.00	3	54.60	54.90	-3	301	-1.00%
2022/01/07	1	55.10	5	54.70	54.60	-4	301	-1.33%
2022/01/05	0	0.00	1	56.30	56.30	-1	298	-0.34%
2022/01/04	5	57.00	75.8	56.51	56.50	-70.8	302	-23.40%
2022/01/03	0	0.00	4	57.45	57.00	-4	296	-1.35%
2021/12/30	0	0.00	45	55.13	55.70	-45	280	-16.06%
2021/12/28	1	54.30	1	54.30	54.40	0	274	0.00%
2021/12/27	0	0.00	21	55.27	55.10	-21	272	-7.71%
2021/12/24	29	55.90	1	55.50	55.50	28	270	10.37%
2021/12/21	1	53.50	0	0.00	53.90	1	256	0.39%
2021/12/20	0	0.00	1	52.90	53.00	-1	252	-0.40%
2021/12/17	0.2	52.75	0	0.00	52.70	0.2	253	0.08%
2021/12/16	10	54.00	2	53.80	53.60	8	251	3.18%
2021/12/14	0.2	53.45	3	53.40	53.40	-2.8	252	-1.11%
2021/12/13	0	0.00	2	53.65	54.20	-2	251	-0.80%
2021/12/08	5	50.20	5	50.50	51.00	0	260	0.00%
2021/12/07	0	0.00	1	52.50	51.10	-1	269	-0.37%
2021/12/06	8	51.80	5	51.16	52.20	3	272	1.10%
2021/12/03	1	49.80	0	0.00	49.80	1	271	0.37%
2021/12/02	5	49.60	5.2	49.52	50.10	-0.2	273	-0.07%
2021/11/30	0	0.00	1.1	50.31	50.20	-1.1	274	-0.39%
2021/11/29	2	49.25	0	0.00	50.50	2	277	0.72%
2021/11/18	0	0.00	7	51.07	50.80	-7	304	-2.30%
2021/11/17	8	50.93	0	0.00	50.90	8	307	2.60%
2021/11/16	0	0.00	1	50.10	50.00	-1	307	-0.33%
2021/11/12	0	0.00	10	50.40	50.40	-10	310	-3.22%
2021/11/11	1	51.00	0	0.00	51.20	1	310	0.32%
2021/11/10	0	0.00	1	50.50	51.50	-1	312	-0.32%
2021/11/09	3	52.07	13	51.05	51.20	-10	320	-3.12%
2021/11/08	14	50.53	1	51.80	51.40	13	317	4.10%
2021/11/05	10	49.20	36	49.23	49.00	-26	311	-8.34%
2021/11/04	0	0.00	10	49.39	49.60	-10	311	-3.21%
2021/10/29	1	49.05	1	49.15	49.70	0	312	0.00%
2021/10/27	0	0.00	15	49.83	50.00	-15	311	-4.82%
2021/10/21	0	0.00	1	50.00	49.00	-1	319	-0.31%
2021/10/19	0	0.00	0.1	49.30	49.60	-0.1	315	-0.04%
2021/10/13	7	48.81	6	47.75	47.65	1	320	0.31%
2021/10/12	14	48.69	6	48.53	48.65	8	320	2.50%
2021/10/05	5	44.45	5	44.55	45.50	0	323	0.00%
2021/10/01	2	46.25	0	0.00	45.95	2	317	0.63%
2021/09/28	0.1	47.80	0	0.00	47.80	0.1	318	0.03%
2021/09/27	0	47.90	0	0.00	47.95	0	320	0.01%
2021/09/24	0	48.00	0	0.00	47.70	0	321	0.01%
2021/09/22	1	46.95	0	0.00	46.85	1	323	0.31%
2021/09/16	3	48.08	0	0.00	48.70	3	326	0.92%
2021/09/15	1	48.50	0	0.00	48.80	1	358	0.28%
2021/09/14	49	49.46	0	0.00	49.30	49	358	13.68%
2021/09/13	336	49.63	2	50.15	49.50	334	359	93.02%	大買/鉅額交易
2021/09/10	289	49.24	0	0.00	49.20	289	345	83.68%	大買/鉅額交易
2021/09/09	114	49.02	0	0.00	49.70	114	340	33.52%	大買/鉅額交易
2021/09/08	3	47.90	2	48.23	48.65	1	333	0.30%
2021/08/31	0	0.00	1	50.21	50.80	-1	351	-0.29%
2021/08/30	1	50.40	0	0.00	50.50	1	354	0.28%
2021/08/25	1	50.70	0.1	51.50	51.00	1	353	0.27%
2021/08/24	2	53.00	5	53.10	53.10	-3	357	-0.84%
2021/08/19	0	0.00	8	52.70	53.20	-8	354	-2.26%
2021/08/17	0	0.00	2	51.90	53.00	-2	372	-0.54%
2021/08/16	0.1	52.95	7	53.10	53.40	-6.9	370	-1.86%
2021/08/13	10	53.35	15	53.74	53.70	-5	374	-1.33%
2021/08/12	0	0.00	1	55.50	55.30	-1	372	-0.27%
2021/08/10	5	57.20	9	56.96	57.30	-4	390	-1.02%
2021/08/04	0	0.00	2	58.40	58.50	-2	460	-0.43%
2021/08/03	0	0.00	1	58.60	58.30	-1	481	-0.21%
2021/07/30	0	0.00	1	58.90	58.70	-1	518	-0.19%
2021/07/28	0	0.00	1	58.50	58.40	-1	534	-0.19%
2021/07/27	4	59.60	2	59.85	59.50	2	548	0.36%
2021/07/12	6	58.42	0	0.00	58.20	6	645	0.93%
2021/07/09	0	0.00	3	58.73	58.70	-3	657	-0.46%
2021/07/06	0	0.00	42	59.13	59.00	-42	740	-5.68%
2021/07/05	3	59.00	40	58.67	59.60	-37	753	-4.91%
2021/07/02	0	0.00	1	58.90	58.50	-1	775	-0.13%
2021/07/01	1	59.60	1	59.20	58.80	0	798	0.00%
2021/06/30	4	59.55	0	0.00	59.10	4	859	0.47%
2021/06/25	25	60.60	0	0.00	59.60	25	918	2.72%
2021/06/21	0	0.00	20	58.60	59.00	-20	997	-2.00%
2021/06/18	0	0.00	54	59.69	59.90	-54	1,001	-5.39%
2021/06/17	0	0.00	10	60.00	60.00	-10	1,009	-0.99%
2021/06/16	0	0.00	51	59.90	59.90	-51	1,010	-5.05%
2021/06/15	64	60.11	12	60.10	59.70	52	1,014	5.13%
2021/06/11	154	60.22	11	60.30	60.20	143	1,012	14.12%	大買/鉅額交易
2021/06/10	112	60.46	30	60.53	60.70	82	1,012	8.10%	大買/
2021/06/09	157	60.63	16	60.74	60.50	141	1,011	13.93%	大買/鉅額交易
2021/06/08	179	60.46	60	60.25	60.60	119	1,013	11.75%	大買/鉅額交易
2021/06/07	75	59.15	103	59.24	59.90	-28	1,008	-2.78%	大賣/
2021/06/04	100	59.98	1	59.60	59.80	99	1,020	9.70%
2021/06/03	23	60.13	0	0.00	60.50	23	1,027	2.24%
2021/06/02	110	59.92	12	59.89	60.00	98	1,031	9.50%	大買/
2021/06/01	34	60.06	30	60.43	60.30	4	1,030	0.39%
2021/05/28	15	59.33	12	59.23	59.20	3	1,026	0.29%
2021/05/27	1	58.90	68	59.05	59.00	-67	1,028	-6.52%
2021/05/26	1	58.90	80	59.00	58.70	-79	1,028	-7.68%
2021/05/25	0	0.00	60.1	57.28	57.20	-60.1	1,020	-5.89%
2021/05/24	0	0.00	30	55.93	55.90	-30	1,015	-2.96%
2021/05/21	0	0.00	60	55.32	55.70	-60	1,022	-5.87%
2021/05/19	0	0.00	100	55.26	55.50	-100	1,022	-9.78%
2021/05/18	1	55.00	85	54.73	54.70	-84	1,022	-8.21%
2021/05/17	80.1	52.75	6	53.15	52.10	74.1	1,019	7.27%
2021/05/14	1	57.00	5	57.84	56.20	-4	1,008	-0.40%
2021/05/12	21.1	57.10	110	57.40	59.20	-88.9	982	-9.06%	大賣/
2021/05/11	20.1	61.45	0	0.00	62.00	20.1	952	2.11%
2021/05/10	43	63.90	0	0.00	63.50	43	936	4.59%
2021/05/07	34	65.39	128	65.52	64.50	-94	931	-10.09%	大賣/
2021/05/06	55	62.32	3	62.80	63.30	52	910	5.71%
2021/05/05	20	62.60	77	62.86	63.40	-57	911	-6.26%
2021/05/04	5	62.46	50	63.37	63.10	-45	911	-4.94%
2021/05/03	3	65.30	58	65.18	64.80	-55	902	-6.09%
2021/04/29	30	66.20	19	66.24	66.30	11	894	1.23%
2021/04/28	0	0.00	6	66.45	66.60	-6	907	-0.66%
2021/04/27	10	66.00	26	66.19	66.40	-16	918	-1.74%
2021/04/26	5	65.92	2	66.00	65.80	3	925	0.32%
2021/04/23	106	65.59	16	65.52	65.90	90	933	9.65%	大買/
2021/04/22	122	66.54	6	66.20	66.00	116	934	12.41%	大買/鉅額交易
2021/04/21	0	0.00	5	67.36	67.30	-5	919	-0.54%
2021/04/20	35	67.07	40	67.55	67.90	-5	920	-0.54%
2021/04/19	61	67.10	6	67.02	66.90	55	934	5.89%
2021/04/16	9	67.39	0	0.00	67.40	9	936	0.96%
2021/04/15	190	67.18	0	0.00	67.00	190	944	20.11%	大買/鉅額交易
2021/04/14	30	67.17	16	67.69	67.10	14	943	1.48%
2021/04/13	37	69.48	65	69.57	68.50	-28	960	-2.92%
2021/04/12	28	68.72	1	69.00	68.50	27	1,016	2.65%
2021/04/09	45	68.41	0	0.00	68.40	45	1,052	4.28%
2021/04/08	140	68.67	192	68.69	68.80	-52	1,042	-4.99%	大買/大賣/
2021/04/07	157	69.04	45	68.88	68.90	112	1,027	10.90%	大買/鉅額交易
2021/04/06	201	69.76	34	70.00	69.80	167	1,031	16.20%	大買/鉅額交易
2021/04/01	40	68.94	54	68.07	68.60	-14	977	-1.43%
2021/03/31	6	67.73	100	67.70	67.80	-94	961	-9.78%
2021/03/30	5	68.78	4	68.68	68.30	1	949	0.11%
2021/03/29	3	69.00	2	68.45	69.00	1	929	0.11%
2021/03/26	0	0.00	45	67.91	67.90	-45	908	-4.96%
2021/03/25	18	68.99	13	68.95	67.70	5	922	0.54%
2021/03/24	19	67.28	15	66.80	67.50	4	911	0.44%
2021/03/23	1	67.40	8	67.30	66.50	-7	897	-0.78%
2021/03/22	18	67.06	0	0.00	67.10	18	890	2.02%
2021/03/11	0	0.00	14	66.01	66.10	-14	885	-1.58%
2021/03/10	13	66.08	30	65.64	65.60	-17	892	-1.90%
2021/03/09	6	63.68	1	64.00	64.50	5	889	0.56%
2021/03/08	0	0.00	0	64.80	64.80	0	900	0.00%
2021/03/05	1	65.00	1	65.00	65.30	0	901	0.00%
2021/03/04	21	66.16	1	66.30	65.30	20	908	2.20%
2021/03/03	0	0.00	1	64.50	65.30	-1	914	-0.11%
2021/02/26	0	0.00	2	65.55	66.40	-2	928	-0.22%
2021/02/25	1	66.50	0	0.00	66.10	1	941	0.11%
2021/02/23	3	66.83	0	0.00	66.20	3	955	0.31%
2021/02/22	4	67.03	1	67.20	67.50	3	955	0.31%
2021/02/19	0	0.00	1	67.70	67.30	-1	955	-0.10%
2021/02/18	1	67.30	1	67.40	68.40	0	967	0.00%
2021/02/04	0	0.00	1	65.20	65.00	-1	1,013	-0.10%
2021/01/28	0	0.00	19	66.97	67.20	-19	1,355	-1.40%
2021/01/27	18	67.66	2	67.80	67.90	16	1,358	1.18%
2021/01/22	0	0.00	4	65.00	65.70	-4	1,347	-0.30%
2021/01/21	0	0.00	12	64.21	64.70	-12	1,345	-0.89%
2021/01/20	1	66.50	10	65.44	65.20	-9	1,329	-0.68%
2021/01/18	25	67.24	0	0.00	68.20	25	1,308	1.91%
2021/01/15	0	0.00	1	68.90	69.50	-1	1,296	-0.08%
2021/01/14	0	0.00	10.2	70.26	70.40	-10.2	1,281	-0.80%
2021/01/13	0	0.00	18	69.75	70.20	-18	1,274	-1.41%
2021/01/12	11	71.18	62	69.85	69.30	-51	1,268	-4.02%
2021/01/11	4	70.50	0	0.00	70.70	4	1,245	0.32%
2021/01/08	10	71.67	18	70.71	71.80	-8	1,242	-0.64%
2021/01/07	2	72.80	0	0.00	73.00	2	1,229	0.16%
2021/01/06	12	74.24	22	75.37	72.60	-10	1,221	-0.82%
2021/01/05	39	75.18	80	75.10	74.60	-41	1,188	-3.45%
2021/01/04	153	72.51	3	72.23	72.50	150	1,112	13.49%	大買/鉅額交易
2020/12/30	6	69.08	48	69.05	69.50	-42	1,063	-3.95%
2020/12/29	47	69.70	5	68.00	69.50	42	1,064	3.94%
2020/12/28	17	68.42	5	68.80	67.80	12	1,037	1.16%
2020/12/25	0	0.00	13	67.26	67.80	-13	1,028	-1.26%
2020/12/24	10	68.53	0	0.00	67.60	10	1,025	0.98%
2020/12/21	3	68.57	61	69.02	69.00	-58	1,011	-5.74%
2020/12/18	30	68.73	65	67.93	68.80	-35	983	-3.56%
2020/12/17	0	0.00	10	65.12	65.50	-10	943	-1.06%
2020/12/15	0	0.00	19	65.04	65.20	-19	961	-1.98%
2020/12/14	0	0.00	5	64.94	65.40	-5	959	-0.52%
2020/12/11	10	64.36	47	65.21	65.40	-37	963	-3.84%
2020/12/10	10	65.60	40	65.80	66.00	-30	967	-3.10%
2020/12/09	0	0.00	50	65.26	66.00	-50	970	-5.15%
2020/12/03	1	65.60	0	0.00	65.60	1	969	0.10%
2020/12/02	0	0.00	10	67.45	66.40	-10	964	-1.04%
2020/11/30	4	68.00	5	68.00	67.40	-1	948	-0.11%
2020/11/27	5	68.50	80	68.58	68.60	-75	935	-8.02%
2020/11/26	31	69.62	39	68.33	69.30	-8	937	-0.85%
2020/11/25	6	67.70	28	68.02	67.80	-22	922	-2.38%
2020/11/24	6	68.68	171	68.74	68.10	-165	918	-17.96%	大賣/鉅額交易
2020/11/23	0	0.00	75	67.99	68.80	-75	908	-8.26%
2020/11/20	0	0.00	11	67.33	67.50	-11	899	-1.22%
2020/11/19	0	0.00	9	68.24	67.60	-9	888	-1.01%
2020/11/18	6	68.83	9	68.77	68.30	-3	883	-0.34%
2020/11/17	0	0.00	11	67.95	68.20	-11	884	-1.24%
2020/11/16	9	69.64	7	69.10	68.70	2	891	0.22%
2020/11/13	1	70.50	16	69.77	69.70	-15	925	-1.62%
2020/11/12	26	71.93	17	69.85	69.80	9	961	0.94%
2020/11/11	1	69.10	5	68.62	69.90	-4	936	-0.43%
2020/11/10	1	68.90	22	69.19	69.90	-21	938	-2.24%
2020/11/09	27	69.49	43	69.20	70.80	-16	910	-1.76%
2020/11/06	86	66.19	3	66.73	67.60	83	754	11.00%
2020/11/05	0	0.00	4	62.43	61.50	-4	638	-0.63%
2020/11/04	9	62.39	0	0.00	61.80	9	631	1.43%
2020/11/03	3	61.67	1	61.80	61.40	2	632	0.32%
2020/11/02	0	0.00	20	60.50	60.70	-20	631	-3.17%
2020/10/26	0	0.00	17	61.22	61.20	-17	631	-2.69%
2020/10/22	0	0.00	5	60.90	61.20	-5	635	-0.79%
2020/10/21	2	61.50	6	61.32	61.20	-4	648	-0.62%
2020/10/19	0	0.00	23	60.91	61.00	-23	649	-3.54%
2020/10/16	17	61.68	12	61.35	61.00	5	649	0.77%
2020/10/15	14	61.32	0	0.00	61.20	14	640	2.19%
2020/10/14	1	60.70	5	60.86	60.80	-4	634	-0.63%
2020/10/13	10	60.77	0	0.00	60.40	10	632	1.58%
2020/10/08	0	0.00	12	59.76	60.50	-12	620	-1.93%
2020/10/07	9	59.87	0	0.00	59.60	9	615	1.46%
2020/10/06	12	59.33	21	59.45	59.50	-9	611	-1.47%
2020/09/24	12	57.28	0	0.00	57.90	12	660	1.82%
2020/09/23	10	57.50	0	0.00	58.00	10	661	1.51%
2020/09/22	0	0.00	7	57.69	58.20	-7	671	-1.04%
2020/09/21	0	0.00	9	58.58	58.50	-9	697	-1.29%
2020/09/18	10	59.62	0	0.00	59.30	10	699	1.43%
2020/09/16	0	0.00	5	59.10	58.70	-5	700	-0.71%
2020/09/15	10	59.26	2	59.35	58.90	8	695	1.15%
2020/09/14	9	57.73	7	56.97	58.00	2	694	0.29%
2020/09/11	10	57.05	25	56.82	57.00	-15	688	-2.18%
2020/09/10	24	56.14	2	56.10	56.20	22	674	3.26%
2020/09/08	5	55.96	0	0.00	56.20	5	672	0.74%
2020/09/07	4	56.03	0	0.00	56.00	4	676	0.59%
2020/09/04	0	0.00	9	54.63	54.90	-9	687	-1.31%
2020/09/03	12	55.07	0	0.00	54.90	12	684	1.75%
2020/08/20	2	54.60	1	57.50	55.10	1	745	0.13%
2020/08/19	1	62.20	0	0.00	58.80	1	725	0.14%
2020/08/14	0	0.00	0.7	58.30	58.30	-0.7	624	-0.12%
2020/07/24	0	0.00	1	60.50	59.80	-1	623	-0.16%
2020/07/21	0	0.00	2	60.00	59.70	-2	630	-0.32%
2020/07/16	0	0.00	1	60.60	60.50	-1	646	-0.15%
2020/07/10	0	0.00	9	62.21	62.00	-9	714	-1.26%
2020/07/09	32	63.20	0	0.00	62.10	32	711	4.50%
2020/07/08	9	63.26	0	0.00	62.60	9	701	1.28%
2020/07/07	5	62.74	0	0.00	62.40	5	697	0.72%
2020/07/03	0	0.00	5	61.42	61.50	-5	697	-0.72%
2020/07/01	2	62.40	6	62.72	62.00	-4	710	-0.56%
2020/06/30	15	62.36	0	0.00	62.00	15	703	2.13%
2020/06/29	2	60.05	0	0.00	60.40	2	678	0.29%
2020/06/24	0	0.00	9	58.41	59.70	-9	675	-1.33%
2020/06/23	5	59.06	0	0.00	58.50	5	682	0.73%
2020/06/22	0	0.00	2	58.80	58.30	-2	688	-0.29%
2020/06/19	5	60.24	3	59.67	59.00	2	704	0.28%
2020/06/18	0	0.00	2	58.40	58.40	-2	703	-0.28%
2020/06/16	0	0.00	2	58.65	58.70	-2	721	-0.28%
2020/06/11	0	0.00	8	60.80	58.50	-8	781	-1.02%
2020/06/09	0	0.00	4	60.08	60.40	-4	821	-0.49%
2020/06/08	2	60.60	3	60.73	60.80	-1	847	-0.12%
2020/06/05	80	62.81	0	0.00	62.00	80	875	9.13%
2020/06/04	2	61.60	0	0.00	61.50	2	870	0.23%
2020/06/03	4	60.38	5	60.24	60.30	-1	862	-0.12%
2020/06/02	0	0.00	5	59.24	59.70	-5	857	-0.58%
2020/06/01	26	59.20	3	59.20	59.60	23	854	2.69%
2020/05/28	0	0.00	4	56.93	56.80	-4	851	-0.47%
2020/05/27	0	0.00	56	57.53	56.90	-56	862	-6.49%
2020/05/26	0	0.00	1	57.00	57.00	-1	869	-0.12%
2020/05/25	2	56.10	1	56.00	56.10	1	868	0.12%
2020/05/22	0	0.00	4	55.83	56.60	-4	881	-0.45%
2020/05/20	0	0.00	3	56.60	56.60	-3	880	-0.34%
2020/05/18	0	0.00	12	54.36	54.40	-12	897	-1.34%
2020/05/15	0	0.00	2	55.70	55.30	-2	918	-0.22%
2020/05/14	0	0.00	2	56.20	56.40	-2	918	-0.22%
2020/05/13	0	0.00	3	56.80	56.80	-3	917	-0.33%
2020/05/11	0	0.00	5	56.70	55.80	-5	950	-0.53%
2020/05/07	0	0.00	2	55.75	55.70	-2	954	-0.21%
2020/05/06	0	0.00	5	56.42	56.10	-5	966	-0.52%
2020/05/05	0	0.00	23	57.65	57.70	-23	973	-2.36%
2020/05/04	0	0.00	17	58.51	58.70	-17	978	-1.74%
2020/04/30	128	58.72	16	58.42	58.90	112	991	11.29%	大買/鉅額交易
2020/04/29	11	57.48	0	0.00	57.60	11	1,005	1.09%
2020/04/28	0	0.00	7	56.03	55.90	-7	1,013	-0.69%
2020/04/27	7	55.66	0	0.00	56.50	7	1,026	0.68%
2020/04/24	114	56.04	1	56.40	56.00	113	1,024	11.02%	大買/鉅額交易
2020/04/23	1	55.70	24	55.02	55.70	-23	1,016	-2.26%
2020/04/22	0	0.00	15	53.63	54.40	-15	1,008	-1.49%
2020/04/21	114	53.41	3	52.90	53.40	111	1,001	11.08%	大買/鉅額交易
2020/04/20	0	0.00	1	54.70	54.50	-1	989	-0.10%
2020/04/17	10	55.31	12	54.49	54.70	-2	993	-0.20%
2020/04/16	11	53.45	13	53.09	53.50	-2	961	-0.21%
2020/04/15	5	52.90	63	51.81	52.20	-58	944	-6.14%
2020/04/14	0	0.00	11	50.00	49.95	-11	922	-1.19%
2020/04/13	0	0.00	6	49.43	49.55	-6	925	-0.65%
2020/04/10	0	0.00	6	49.97	50.20	-6	926	-0.65%
2020/04/09	0	0.00	11	50.03	49.70	-11	936	-1.17%
2020/04/08	13	49.88	0	0.00	50.80	13	944	1.38%
2020/04/07	5	49.11	0	0.00	48.75	5	976	0.51%
2020/04/01	1	45.60	0	0.00	45.90	1	961	0.10%
2020/03/31	0	0.00	55	45.95	45.80	-55	960	-5.73%
2020/03/30	0	0.00	2	45.40	46.10	-2	959	-0.21%
2020/03/27	31	46.27	1	46.80	46.20	30	956	3.14%
2020/03/25	1	46.20	2	46.50	45.80	-1	933	-0.11%
2020/03/24	14	43.43	0	0.00	43.90	14	924	1.52%
2020/03/20	0	0.00	4	39.99	40.05	-4	923	-0.43%
2020/03/19	14	36.81	10	36.45	36.45	4	912	0.44%
2020/03/18	0	0.00	19	40.32	40.50	-19	884	-2.15%
2020/03/17	109	40.67	1	40.20	40.15	108	875	12.34%	大買/鉅額交易
2020/03/16	89	42.57	218	42.02	42.30	-129	862	-14.96%	大賣/鉅額交易
2020/03/13	160	43.16	17	43.08	44.15	143	863	16.56%	大買/鉅額交易
2020/03/12	42	48.50	11	48.28	47.75	31	843	3.68%
2020/03/11	54	55.26	20	55.24	52.80	34	816	4.17%
2020/03/10	0	0.00	4	57.05	58.60	-4	777	-0.51%
2020/03/09	12	59.36	0	0.00	58.90	12	768	1.56%
2020/03/06	5	61.68	2	60.50	61.50	3	763	0.39%
2020/03/05	4	61.08	0	0.00	60.80	4	760	0.53%
2020/03/04	9	59.89	43	59.83	59.90	-34	758	-4.48%
2020/03/03	2	60.10	0	0.00	59.90	2	754	0.26%
2020/02/27	0	0.00	9	62.14	61.00	-9	741	-1.21%
2020/02/26	0	0.00	11	62.70	63.00	-11	732	-1.50%
2020/02/25	9	62.90	91	62.63	63.00	-82	732	-11.19%
2020/02/24	0	0.00	105	62.34	62.30	-105	725	-14.47%	大賣/鉅額交易
2020/02/21	0	0.00	10	63.53	63.50	-10	734	-1.36%
2020/02/20	8	65.05	8	64.20	63.30	0	735	0.00%
2020/02/19	0	0.00	89	62.38	62.60	-89	737	-12.07%
2020/02/18	49	63.18	0	0.00	62.40	49	733	6.68%
2020/02/17	9	60.17	83	60.38	61.20	-74	712	-10.39%
2020/02/14	0	0.00	6	60.60	60.60	-6	709	-0.85%
2020/02/13	23	60.09	17	60.64	60.00	6	708	0.85%
2020/02/12	26	59.77	82.2	59.42	60.20	-56.2	701	-8.00%
2020/02/10	64	56.47	119.5	56.41	55.80	-55.5	697	-7.95%	大賣/
2020/02/07	1	56.70	30	56.29	57.20	-29	706	-4.11%
2020/02/06	114	54.98	108.6	55.41	57.10	5.4	716	0.75%	大買/大賣/
2020/02/05	130	53.96	108	53.57	53.80	22	708	3.11%	大買/大賣/
2020/02/04	5	52.60	123	52.32	52.70	-118	718	-16.43%	大賣/鉅額交易
2020/02/03	8	50.43	117	50.57	50.60	-109	708	-15.39%	大賣/鉅額交易
2020/01/31	1	54.80	119.8	54.90	54.50	-118.8	688	-17.25%	大賣/鉅額交易
2020/01/30	0	0.00	107	58.95	57.60	-107	691	-15.47%	大賣/鉅額交易
2020/01/20	0	0.00	40.6	64.05	64.00	-40.6	687	-5.91%
2020/01/14	3	63.60	0	0.00	63.40	3	795	0.38%
2020/01/10	5	63.70	32	63.95	63.60	-27	798	-3.38%
2020/01/09	0	0.00	7	64.44	64.60	-7	811	-0.86%
2020/01/08	1	64.20	0	0.00	64.00	1	822	0.12%
2020/01/07	0	0.00	22	64.31	64.80	-22	841	-2.61%
2020/01/06	5	65.88	0	0.00	65.10	5	876	0.57%
2020/01/03	10	67.55	10	66.88	66.70	0	887	0.00%
2020/01/02	10	68.75	16	68.95	67.80	-6	887	-0.68%
2019/12/31	35	68.67	0	0.00	68.50	35	874	4.00%
2019/12/30	7	67.10	65	66.76	67.10	-58	835	-6.94%
2019/12/27	2	66.30	0	0.00	66.30	2	836	0.24%
2019/12/25	3	66.87	0	0.00	66.10	3	843	0.36%
2019/12/24	8	65.60	0	0.00	66.10	8	863	0.93%
2019/12/19	0	0.00	12	66.52	66.30	-12	928	-1.29%
2019/12/18	18	66.81	0	0.00	66.20	18	976	1.84%
2019/12/17	3	64.87	40	64.68	65.00	-37	984	-3.76%
2019/12/16	0	0.00	5	64.00	64.10	-5	1,010	-0.49%
2019/12/13	1	64.50	2	63.90	63.70	-1	1,047	-0.10%
2019/12/12	1	64.60	0	0.00	64.30	1	1,075	0.09%
2019/12/11	0	0.00	2	65.40	65.30	-2	1,087	-0.18%
2019/12/10	1	67.20	24	67.13	66.20	-23	1,104	-2.08%
2019/12/09	117	65.81	5	66.26	66.30	112	1,100	10.17%	大買/鉅額交易
2019/12/06	0	0.00	17	64.12	64.10	-17	1,099	-1.55%
2019/12/05	2	64.45	15	64.05	64.00	-13	1,109	-1.17%
2019/11/28	0	0.00	15	65.47	65.20	-15	1,220	-1.23%
2019/11/27	16	65.56	1	65.60	65.90	15	1,251	1.20%
2019/11/22	2	64.15	2	64.10	63.30	0	1,285	0.00%
2019/11/21	13	63.46	0	0.00	64.00	13	1,311	0.99%
2019/11/20	1	63.30	12	63.08	62.80	-11	1,347	-0.82%
2019/11/19	0	0.00	48	64.47	64.20	-48	1,425	-3.37%
2019/11/18	0	0.00	6	64.77	64.50	-6	1,516	-0.40%
2019/11/14	6	66.10	0	0.00	65.90	6	1,672	0.36%
2019/11/11	1	67.00	7	66.21	65.40	-6	1,751	-0.34%
2019/11/08	4	66.88	1	67.30	67.30	3	1,751	0.17%
2019/11/07	0	0.00	10	65.75	65.60	-10	1,760	-0.57%
2019/11/06	9	67.29	37	67.40	66.60	-28	1,759	-1.59%
2019/11/05	3	67.20	3	67.77	67.30	0	1,749	0.00%
2019/11/04	8	68.55	1	68.50	68.30	7	1,731	0.40%
2019/11/01	3	68.50	0	0.00	68.90	3	1,747	0.17%
2019/10/29	11	69.18	3	68.90	68.80	8	1,810	0.44%
2019/10/25	11	70.46	2	70.50	70.50	9	1,922	0.47%
2019/10/24	2	70.45	12	70.11	70.40	-10	1,943	-0.51%
2019/10/23	0	0.00	12	72.63	71.20	-12	1,990	-0.60%
2019/10/22	12.9	72.20	62	74.64	72.10	-49.1	1,998	-2.46%
2019/10/21	12	71.65	0	0.00	71.30	12	1,947	0.62%
2019/10/18	0	0.00	10	71.26	71.20	-10	1,957	-0.51%
2019/10/17	19	70.87	0	0.00	71.10	19	1,960	0.97%
2019/10/15	7	69.43	3	69.03	70.00	4	1,994	0.20%
2019/10/14	2	69.10	2	70.35	69.10	0	1,984	0.00%
2019/10/09	3	68.70	0	0.00	71.90	3	1,952	0.15%
2019/10/08	7	69.60	4	70.00	70.00	3	1,967	0.15%
2019/10/07	0	0.00	0.5	70.60	70.80	-0.5	1,988	-0.03%
2019/10/04	0	0.00	20	71.00	70.90	-20	2,017	-0.99%
2019/10/03	0	0.00	3	70.93	71.00	-3	2,034	-0.15%
2019/09/27	0	0.00	15	72.17	72.20	-15	2,193	-0.68%
2019/09/26	87	72.35	2.3	71.99	72.80	84.7	2,243	3.78%
2019/09/25	1	71.20	0	0.00	71.10	1	2,262	0.04%
2019/09/24	30	72.99	13	73.07	72.70	17	2,270	0.75%
2019/09/23	54	73.13	25	72.33	74.00	29	2,268	1.28%
2019/09/20	15	72.35	23	71.95	71.40	-8	2,230	-0.36%
2019/09/19	52	70.54	45.1	70.30	71.00	6.9	2,216	0.31%
2019/09/18	27	70.36	0	0.00	70.00	27	2,205	1.22%
2019/09/17	1	68.90	95.4	68.30	68.00	-94.4	2,173	-4.34%
2019/09/12	1	70.40	14	72.18	70.50	-13	2,221	-0.59%
2019/09/11	2	70.95	3	71.53	71.00	-1	2,250	-0.04%
2019/09/10	3	71.37	0	0.00	71.10	3	2,237	0.13%
2019/09/09	0	0.00	17	70.36	69.50	-17	2,231	-0.76%
2019/09/06	3	71.50	0	0.00	71.10	3	2,219	0.14%
2019/09/05	23	72.00	5	70.82	70.90	18	2,208	0.82%
2019/09/04	0	0.00	155	72.39	72.20	-155	2,205	-7.03%	大賣/鉅額交易
2019/09/03	10	73.40	11	74.07	73.30	-1	2,201	-0.05%
2019/09/02	4	76.10	12	74.05	74.10	-8	2,229	-0.36%
2019/08/30	130	74.79	0	0.00	73.70	130	2,219	5.86%	大買/鉅額交易
2019/08/28	0	0.00	6	74.58	73.10	-6	2,219	-0.27%
2019/08/27	5	75.60	2	75.30	74.90	3	2,218	0.14%
2019/08/26	206	73.98	10	73.73	74.10	196	2,254	8.69%	大買/鉅額交易
2019/08/23	25	76.23	34	75.33	73.80	-9	2,233	-0.40%
2019/08/22	586	75.34	239	75.52	75.00	347	2,229	15.56%	大買/大賣/鉅額交易
2019/08/21	30	74.18	17	73.53	73.50	13	2,165	0.60%
2019/08/20	33	71.25	16	71.96	73.80	17	2,092	0.81%
2019/08/16	31	66.91	2	67.00	66.70	29	1,937	1.50%
2019/08/15	1	66.70	8	66.63	66.90	-7	1,942	-0.36%
2019/08/14	9	69.19	12	69.55	68.60	-3	1,941	-0.15%
2019/08/12	97	66.78	0	0.00	67.00	97	1,924	5.04%
2019/08/08	0	0.00	1	67.70	67.40	-1	1,923	-0.05%
2019/08/06	0	0.00	4.1	67.66	68.20	-4.1	1,939	-0.21%
2019/08/05	28	69.50	10	69.47	68.60	18	1,960	0.92%
2019/08/02	13	76.59	17	76.59	76.70	-4	2,024	-0.20%
2019/08/01	0	0.00	12	78.23	77.90	-12	2,031	-0.59%
2019/07/31	13	78.15	4	76.58	78.50	9	2,020	0.45%
2019/07/30	11	77.10	33	78.50	76.40	-22	2,035	-1.08%
2019/07/29	100	79.39	13	79.41	79.20	87	2,029	4.29%
2019/07/26	4	77.58	17	77.10	78.10	-13	1,955	-0.66%
2019/07/25	20	77.26	9	76.30	77.30	11	1,941	0.57%
2019/07/24	8	75.68	2	74.50	74.60	6	1,903	0.32%
2019/07/23	0	0.00	12	74.26	74.20	-12	1,920	-0.62%
2019/07/22	14	73.67	0	0.00	73.50	14	1,936	0.72%
2019/07/18	3	70.90	1	71.40	70.90	2	1,974	0.10%
2019/07/17	2	71.30	12	72.02	71.50	-10	2,022	-0.49%
2019/07/16	0	0.00	3	74.40	74.30	-3	2,011	-0.15%
2019/07/15	0	0.00	15	75.51	75.40	-15	2,041	-0.73%
2019/07/12	0	0.00	19	75.62	75.50	-19	2,104	-0.90%
2019/07/11	27	76.29	0	0.00	74.80	27	2,116	1.28%
2019/07/10	7	76.03	24	76.80	75.60	-17	2,157	-0.79%
2019/07/09	27	76.27	0	0.00	76.20	27	2,181	1.24%
2019/07/08	1	75.80	5	75.90	75.60	-4	2,316	-0.17%
2019/07/05	4	76.40	71	77.27	76.90	-67	2,377	-2.82%
2019/07/04	65	76.99	35	75.95	77.90	30	2,415	1.24%
2019/07/03	214	75.45	17	74.57	74.00	197	2,343	8.41%	大買/鉅額交易
2019/07/02	15	74.75	10	72.62	75.20	5	2,362	0.21%
2019/07/01	16	74.01	0	0.00	73.10	16	2,482	0.64%
2019/06/28	0	0.00	26	72.67	72.40	-26	2,481	-1.05%
2019/06/27	34	71.67	8	71.46	71.80	26	2,496	1.04%
2019/06/26	75	70.31	23	70.33	70.10	52	2,655	1.96%
2019/06/24	0	0.00	2	71.65	72.20	-2	2,780	-0.07%
2019/06/21	33	74.13	195	73.36	72.20	-162	2,805	-5.77%	大賣/鉅額交易
2019/06/20	9	73.22	51	72.59	73.90	-42	2,775	-1.51%
2019/06/19	51	72.46	1	72.50	72.50	50	2,770	1.80%
2019/06/18	5	69.00	0	0.00	69.50	5	2,800	0.18%
2019/06/17	5	69.60	0	0.00	68.90	5	2,820	0.18%
2019/06/14	2	70.60	0	0.00	70.00	2	2,862	0.07%
2019/06/13	0	0.00	26	71.69	70.70	-26	2,898	-0.90%
2019/06/12	29	72.22	6	71.47	72.40	23	2,941	0.78%
2019/06/11	16	70.93	16	70.60	70.60	0	2,985	0.00%
2019/06/10	27	69.74	0	0.00	70.90	27	3,066	0.88%
2019/06/06	16	67.06	0	0.00	66.20	16	3,181	0.50%
2019/06/05	15	69.64	5	69.76	68.70	10	3,283	0.30%
2019/06/04	0	0.00	6	70.37	69.80	-6	3,348	-0.18%
2019/06/03	0	0.00	73	71.82	72.10	-73	3,438	-2.12%
2019/05/31	81	74.31	1	74.70	73.60	80	3,460	2.31%
2019/05/30	43	71.00	17	70.79	71.00	26	3,472	0.75%
2019/05/29	42	72.43	20	71.88	71.10	22	3,561	0.62%
2019/05/28	9	69.16	10	70.30	70.90	-1	3,657	-0.03%
2019/05/27	0	0.00	20	67.20	66.00	-20	3,771	-0.53%
2019/05/24	7	70.26	13	69.58	69.50	-6	3,854	-0.16%
2019/05/23	15	70.21	22	70.22	69.30	-7	3,975	-0.18%
2019/05/22	20	72.06	14	71.56	71.50	6	4,006	0.15%
2019/05/21	15	68.52	19	66.56	70.80	-4	4,010	-0.10%
2019/05/20	24	70.48	10	70.27	68.60	14	4,008	0.35%
2019/05/17	33	69.62	23	69.80	70.00	10	4,025	0.25%
2019/05/16	29	70.49	23	69.35	69.00	6	4,031	0.15%
2019/05/15	44	69.91	5	69.24	70.40	39	4,025	0.97%
2019/05/14	7	67.34	4	68.03	68.90	3	4,017	0.07%
2019/05/13	117	67.63	10	67.47	67.10	107	4,012	2.67%	大買/鉅額交易
2019/05/10	23	68.30	33	66.90	67.20	-10	4,006	-0.25%
2019/05/09	10	69.11	32	69.93	68.60	-22	3,943	-0.56%
2019/05/08	2	72.40	39	72.31	71.50	-37	3,928	-0.94%
2019/05/07	210	73.28	0	0.00	73.50	210	3,947	5.32%	大買/鉅額交易
2019/05/06	18	72.68	43	72.70	70.80	-25	3,970	-0.63%
2019/05/03	18	77.76	13	77.10	76.90	5	4,072	0.12%
2019/05/02	10	78.38	23	77.27	76.90	-13	4,075	-0.32%
2019/04/30	15	76.37	107	76.15	77.70	-92	4,095	-2.25%	大賣/
2019/04/29	10	76.67	10	76.52	75.60	0	4,117	0.00%
2019/04/26	18	80.11	18	81.09	78.90	0	4,137	0.00%
2019/04/25	15	83.15	4	82.50	81.90	11	4,152	0.26%
2019/04/24	40	82.57	52	82.63	82.00	-12	4,242	-0.28%
2019/04/23	41	81.90	27	81.57	83.00	14	4,269	0.33%
2019/04/22	33	79.71	6	79.55	80.10	27	4,214	0.64%
2019/04/19	33	80.58	17	80.53	79.50	16	4,188	0.38%
2019/04/18	39	83.29	6	82.83	80.80	33	4,174	0.79%
2019/04/17	2	86.85	17	86.01	84.60	-15	4,136	-0.36%
2019/04/16	27	87.21	14	86.78	85.00	13	4,098	0.32%
2019/04/15	0	0.00	68	86.44	84.70	-68	4,043	-1.68%
2019/04/12	59	86.14	21	84.88	86.30	38	3,989	0.95%
2019/04/11	8	84.63	17	84.16	83.30	-9	3,825	-0.24%
2019/04/10	15	82.74	21	83.81	81.90	-6	3,736	-0.16%
2019/04/09	14	82.84	16	82.63	82.60	-2	3,648	-0.05%
2019/04/08	27	85.29	64	84.64	82.40	-37	3,617	-1.02%
2019/04/03	76	80.82	83	80.93	82.00	-7	3,522	-0.20%
2019/04/02	16	77.78	32	78.07	78.10	-16	3,355	-0.48%
2019/04/01	23	77.90	26	77.60	77.00	-3	3,325	-0.09%
2019/03/29	29	79.83	156	79.23	78.50	-127	3,291	-3.86%	大賣/鉅額交易
2019/03/28	96	76.22	73	75.47	77.80	23	3,115	0.74%
2019/03/27	69	72.37	61	73.04	74.40	8	3,020	0.26%
2019/03/26	18	74.36	62	73.83	71.60	-44	2,962	-1.49%
2019/03/25	57	73.63	27	74.61	74.40	30	2,929	1.02%
2019/03/22	24	76.77	85	76.86	76.40	-61	2,886	-2.11%
2019/03/21	103	78.00	8	78.05	77.50	95	2,863	3.32%	大買/
2019/03/20	3	76.97	43	76.06	75.70	-40	2,778	-1.44%
2019/03/19	13	77.70	13	77.03	76.90	0	2,753	0.00%
2019/03/18	3	77.90	20	77.46	77.80	-17	2,700	-0.63%
2019/03/15	42	76.50	69	76.55	77.50	-27	2,661	-1.01%
2019/03/14	62	77.70	37	76.81	76.80	25	2,604	0.96%
2019/03/13	120	78.57	86	78.42	76.80	34	2,534	1.34%	大買/
2019/03/12	119	78.02	77	76.11	79.00	42	2,429	1.73%	大買/
2019/03/11	51	74.05	101.5	71.90	76.00	-50.5	2,275	-2.22%	大賣/
2019/03/08	90	69.85	136	68.43	69.10	-46	2,148	-2.14%	大賣/
2019/03/07	76	72.11	26	71.01	67.50	50	2,064	2.42%
2019/03/06	8	70.59	37	69.86	69.90	-29	1,953	-1.48%
2019/03/05	137	69.90	223	69.92	69.50	-86	1,915	-4.49%	大買/大賣/
2019/03/04	56	76.48	70	75.94	72.30	-14	1,844	-0.76%
2019/02/27	107	75.91	115	75.50	76.90	-8	1,744	-0.46%	大買/大賣/
2019/02/26	29	73.27	87	73.83	72.80	-58	1,609	-3.60%
2019/02/25	92	69.65	106.6	70.59	73.20	-14.6	1,463	-1.00%	大賣/
2019/02/22	174	66.50	55	66.83	66.60	119	1,359	8.75%	大買/鉅額交易
2019/02/21	45	61.78	14	62.01	63.50	31	1,225	2.53%
2019/02/20	47	59.99	1	60.00	60.20	46	1,180	3.90%
2019/02/19	9	60.17	32	60.10	59.30	-23	1,158	-1.99%
2019/02/18	18	59.76	93	59.72	60.60	-75	1,134	-6.61%
2019/02/15	44	63.51	34	62.32	60.70	10	1,097	0.91%
2019/02/14	19	62.31	21	61.89	61.70	-2	1,066	-0.19%
2019/02/13	5	61.18	22	61.32	61.50	-17	1,055	-1.61%
2019/02/12	22	62.08	36	61.97	62.00	-14	1,040	-1.35%
2019/02/11	68	61.28	3	60.10	62.00	65	1,026	6.33%
2019/01/30	32	60.50	41	60.16	60.00	-9	996	-0.90%
2019/01/29	19	60.85	74	60.61	60.40	-55	969	-5.67%
2019/01/28	61	61.96	36	61.69	62.30	25	942	2.65%
2019/01/25	44	61.56	181	60.64	62.30	-137	905	-15.12%	大賣/鉅額交易
2019/01/24	205	59.89	293	60.00	60.50	-88	852	-10.32%	大買/大賣/
2019/01/23	10	57.16	28	57.18	57.10	-18	720	-2.50%
2019/01/22	22	57.31	16	56.66	56.90	6	708	0.85%
2019/01/21	17	56.36	62.1	55.69	56.90	-45.1	667	-6.75%
2019/01/18	69	55.67	17	55.39	56.10	52	621	8.37%
2019/01/17	46	54.73	44	54.06	55.10	2	566	0.35%
2019/01/16	69	54.76	132	54.64	55.10	-63	524	-12.00%	大賣/
2019/01/15	180	50.59	0	0.00	51.50	180	410	43.83%	大買/鉅額交易
2019/01/14	11	48.51	22	48.30	48.55	-11	347	-3.16%
2019/01/11	28	48.81	7	48.90	48.50	21	347	6.04%
2019/01/10	59	49.13	34	48.93	48.90	25	342	7.29%
2019/01/09	142	48.38	2	48.25	48.25	140	320	43.68%	大買/鉅額交易
2019/01/08	19	46.83	19	46.65	47.10	0	286	0.00%
2019/01/07	182	46.65	2	45.10	46.80	180	283	63.56%	大買/鉅額交易
2019/01/04	6	44.63	0	0.00	44.60	6	265	2.26%
2019/01/02	1	44.00	3	43.97	44.00	-2	280	-0.71%
2018/12/28	12	43.67	1	43.90	44.15	11	283	3.88%
2018/12/14	1	43.85	0	0.00	44.30	1	329	0.30%
2018/12/11	0	0.00	8	43.76	43.70	-8	388	-2.06%
2018/12/10	2	43.00	0	0.00	43.20	2	395	0.51%
2018/12/07	3	43.30	0	0.00	43.25	3	398	0.75%
2018/12/06	0	0.00	8	42.70	43.25	-8	403	-1.98%
2018/12/05	0	0.00	3	43.37	43.50	-3	406	-0.74%
2018/12/03	5	43.80	0	0.00	43.85	5	419	1.19%
2018/11/22	1	42.00	1	41.55	41.80	0	444	0.00%
2018/11/21	0	0.00	1	40.65	41.40	-1	446	-0.22%
2018/11/16	0	0.00	1	40.85	40.80	-1	448	-0.22%
2018/11/15	0	0.00	4	40.73	40.85	-4	448	-0.89%
2018/11/14	6	40.73	0	0.00	40.85	6	449	1.33%
2018/11/13	0	0.00	6	39.70	40.45	-6	447	-1.34%
2018/11/08	0	0.00	3	40.95	41.00	-3	450	-0.67%
2018/11/07	2	40.13	0	0.00	40.45	2	448	0.45%
2018/11/06	5	39.65	0	0.00	39.40	5	456	1.10%
2018/11/02	0	0.00	31	39.65	39.30	-31	457	-6.77%
2018/11/01	52	38.89	47	38.73	39.40	5	453	1.10%
2018/10/31	0	0.00	10	37.95	37.70	-10	441	-2.27%
2018/10/30	1	37.90	55	38.13	37.85	-54	439	-12.30%
2018/10/26	0	0.00	39	41.63	40.95	-39	441	-8.83%
2018/10/25	0	0.00	32.8	42.21	42.60	-32.8	439	-7.46%
2018/10/24	0	0.00	2	42.45	43.40	-2	436	-0.46%
2018/10/23	0	0.00	21	42.47	43.00	-21	431	-4.86%
2018/10/19	0	0.00	20	41.62	42.35	-20	428	-4.67%
2018/10/18	0	0.00	22	41.86	42.30	-22	423	-5.19%
2018/10/11	0	0.00	36	41.19	40.10	-36	413	-8.70%
2018/10/09	0	0.00	37	44.05	44.25	-37	402	-9.20%
2018/10/05	0	0.00	7	44.51	44.80	-7	399	-1.75%
2018/10/04	0	0.00	7	45.50	45.70	-7	394	-1.77%
2018/10/03	0	0.00	2	45.70	45.80	-2	396	-0.50%
2018/10/01	0	0.00	3	45.70	45.80	-3	403	-0.74%
2018/09/27	0	0.00	3	46.80	46.60	-3	406	-0.74%
2018/09/26	2	46.70	13	46.90	47.05	-11	406	-2.71%
2018/09/25	2	47.10	12	47.06	46.60	-10	399	-2.50%
2018/09/21	0	0.00	8	46.84	46.70	-8	394	-2.03%
2018/09/20	0	0.00	48	46.77	46.25	-48	389	-12.32%
2018/09/19	15	46.71	0	0.00	46.85	15	384	3.90%
2018/09/18	2	47.50	27	47.35	46.10	-25	374	-6.67%
2018/09/17	64	46.99	48	46.79	47.40	16	353	4.52%
2018/09/14	16	46.02	40	45.91	45.95	-24	335	-7.16%
2018/09/13	0	0.00	30	45.73	45.55	-30	334	-8.98%
2018/09/12	0	0.00	4	45.40	45.70	-4	334	-1.20%
2018/09/11	4	45.80	1	45.80	45.45	3	338	0.89%
2018/09/06	5	45.37	0	0.00	45.35	5	337	1.48%
2018/08/31	0	0.00	1	44.20	44.70	-1	405	-0.25%
2018/08/22	0	0.00	1	43.00	43.10	-1	420	-0.24%
2018/08/16	2	42.40	0	0.00	42.90	2	443	0.45%
2018/08/14	17	43.01	0	0.00	43.15	17	450	3.77%
2018/08/13	40	43.11	0	0.00	43.15	40	450	8.87%
2018/08/10	0	0.00	0.2	44.00	44.25	-0.2	441	-0.05%
2018/08/09	0	0.00	8	44.15	44.20	-8	439	-1.82%
2018/08/08	0	0.00	5	44.38	44.20	-5	443	-1.13%
2018/08/07	2	44.55	48	44.29	44.45	-46	441	-10.42%
2018/08/06	0	0.00	108.8	44.62	44.40	-108.8	439	-24.77%	大賣/鉅額交易
2018/08/03	102	46.46	0	0.00	46.70	102	428	23.78%	大買/鉅額交易
2018/08/02	15	45.91	0	0.00	45.90	15	426	3.52%
2018/08/01	4	45.70	20	45.75	45.85	-16	426	-3.75%
2018/07/24	25	45.61	0	0.00	45.85	25	441	5.67%
2018/07/19	16	45.42	0	0.00	45.50	16	457	3.50%
2018/07/13	41	45.28	0	0.00	45.40	41	495	8.28%
2018/07/11	26	45.13	0	0.00	45.00	26	499	5.21%
2018/07/09	0	0.00	21	45.12	45.30	-21	487	-4.31%
2018/07/05	0	0.00	13	45.42	45.20	-13	486	-2.67%
2018/06/26	1	47.00	0	0.00	46.75	1	498	0.20%
2018/06/25	36	46.98	0	0.00	46.65	36	495	7.26%
2018/06/22	33	47.33	16	47.38	47.80	17	503	3.38%
2018/06/21	0	0.00	8	48.19	48.10	-8	500	-1.60%
2018/06/15	26	49.11	0	0.00	49.20	26	492	5.28%
2018/06/14	8	49.04	0	0.00	49.20	8	489	1.63%
2018/06/13	22	49.01	0	0.00	48.90	22	485	4.53%
2018/06/12	0	0.00	4	49.45	49.10	-4	476	-0.84%
2018/06/11	0	0.00	1	48.10	49.35	-1	444	-0.23%
2018/06/08	0	0.00	2	47.15	46.85	-2	409	-0.49%
2018/06/06	55	47.02	0	0.00	47.20	55	402	13.68%
2018/05/30	0	0.00	0.1	45.95	46.10	-0.1	387	-0.03%
2018/05/29	6	46.78	1	46.90	46.00	5	388	1.29%
2018/05/25	1	45.75	1	45.50	45.55	0	379	0.00%
2018/05/22	0	0.00	3	46.25	46.30	-3	388	-0.77%
2018/05/18	0	0.00	3	45.70	45.70	-3	391	-0.77%
2018/05/11	0	0.00	5	45.65	46.00	-5	423	-1.18%
2018/05/09	0	0.00	5	45.80	45.75	-5	421	-1.19%
2018/05/07	0	0.00	2	45.35	45.40	-2	423	-0.47%
2018/05/04	0	0.00	8	45.46	45.45	-8	431	-1.86%
2018/05/03	0	0.00	11	45.59	45.55	-11	443	-2.48%
2018/05/02	0	0.00	92	46.05	45.65	-92	448	-20.50%
2018/04/24	2	46.33	0	0.00	45.25	2	456	0.44%
2018/04/23	0	0.00	4	46.25	46.20	-4	459	-0.87%
2018/04/20	0	0.00	2	46.70	46.55	-2	458	-0.44%
2018/04/19	4	46.05	1	46.40	46.15	3	462	0.65%
2018/04/18	0	0.00	16	44.46	44.50	-16	448	-3.57%
2018/04/17	0	0.00	14	44.43	44.30	-14	450	-3.10%
2018/04/16	0	0.00	2	44.45	44.45	-2	458	-0.44%
2018/04/13	0	0.00	12	44.49	44.45	-12	467	-2.57%
2018/04/12	0	0.00	31	44.26	44.35	-31	473	-6.54%
2018/04/11	0	0.00	21	44.24	44.10	-21	500	-4.20%
2018/03/31	0	0.00	20	45.50	45.40	-20	582	-3.43%
2018/03/30	10	45.36	0	0.00	45.65	10	589	1.70%
2018/03/29	40	44.65	0	0.00	44.50	40	587	6.81%
2018/03/27	2	44.90	1	44.70	45.00	1	603	0.17%
2018/03/23	2	43.50	0	0.00	43.80	2	632	0.32%
2018/03/22	0	0.00	17	44.00	43.90	-17	751	-2.26%
2018/03/21	0	0.00	12	44.20	44.40	-12	756	-1.59%
2018/03/20	6	43.85	0	0.00	43.90	6	780	0.77%
2018/03/19	1	43.85	0	0.00	44.00	1	806	0.12%
2018/03/16	2	43.75	0	0.00	43.60	2	813	0.25%
2018/03/09	0	0.00	1	43.60	43.50	-1	985	-0.10%
2018/03/07	0	0.00	7	42.95	43.00	-7	1,052	-0.67%
2018/03/01	2	42.60	4	42.65	42.75	-2	1,459	-0.14%
2018/02/26	0	0.00	16	42.37	42.30	-16	1,526	-1.05%
2018/02/23	3	42.50	0	0.00	42.65	3	1,529	0.20%
2018/02/22	11	41.92	0	0.00	41.90	11	1,526	0.72%
2018/02/21	0	0.00	5	40.89	41.60	-5	1,526	-0.33%
2018/02/12	0	0.00	5	40.75	40.60	-5	1,529	-0.33%
2018/02/09	2	41.05	7	39.59	41.00	-5	1,531	-0.33%
2018/02/07	2	40.70	1	40.45	40.20	1	1,538	0.06%
2018/02/06	0	0.00	39	40.97	39.60	-39	1,536	-2.54%
2018/02/05	2	42.55	20	42.14	42.55	-18	1,521	-1.18%
2018/02/02	0	0.00	1	43.25	43.00	-1	1,520	-0.07%
2018/02/01	2	43.60	0	0.00	43.55	2	1,525	0.13%
2018/01/31	2	43.38	0	0.00	43.20	2	1,532	0.13%
2018/01/30	0	0.00	4	43.63	43.45	-4	1,531	-0.26%
2018/01/29	3	44.30	0	0.00	44.65	3	1,530	0.20%
2018/01/26	0	0.00	52	43.88	43.50	-52	1,530	-3.40%
2018/01/25	21	45.05	16	44.70	44.20	5	1,520	0.33%
2018/01/24	20	45.02	22	44.85	44.85	-2	1,515	-0.13%
2018/01/23	31	45.40	23	45.00	45.00	8	1,512	0.53%
2018/01/22	15	46.02	18	45.67	45.40	-3	1,502	-0.20%
2018/01/19	1	46.45	36	46.39	46.10	-35	1,491	-2.35%
2018/01/18	12	46.93	14	46.49	46.45	-2	1,480	-0.14%
2018/01/17	0	0.00	5	46.87	46.80	-5	1,479	-0.34%
2018/01/16	3	47.45	17	47.32	47.30	-14	1,477	-0.95%
2018/01/15	26	47.97	8	47.65	47.50	18	1,480	1.22%
2018/01/12	6	46.68	15	46.85	47.20	-9	1,479	-0.61%
2018/01/11	0	0.00	10	46.58	46.55	-10	1,485	-0.67%
2018/01/10	13	46.42	7	46.21	47.10	6	1,489	0.40%
2018/01/09	16	46.28	19	46.28	46.30	-3	1,480	-0.20%
2018/01/08	4	46.70	13	46.74	46.55	-9	1,471	-0.61%
2018/01/05	4	47.51	15	47.68	47.10	-11	1,463	-0.75%
2018/01/04	25	47.55	0	0.00	48.20	25	1,441	1.73%
2018/01/03	13	45.92	9	46.18	45.90	4	1,402	0.29%
2018/01/02	8	46.30	0	0.00	46.10	8	1,390	0.58%