高力 (8996)-永豐金券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(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

高力 (8996)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
2024/11/20	119.8	343.31	52.1	343.78	341.00	67.6	3,623	1.87%	大買/
2024/11/19	98.8	336.94	195	336.89	342.50	-96.2	3,495	-2.75%	大賣/
2024/11/18	144.3	325.57	92.5	326.66	311.50	51.8	3,369	1.54%	大買/
2024/11/15	130.2	317.91	133	321.82	323.50	-2.8	3,167	-0.09%	大買/大賣/
2024/11/14	25.8	305.56	58.9	304.27	294.50	-33.1	3,101	-1.07%
2024/11/13	15.4	307.66	22.4	308.79	308.50	-7	3,066	-0.23%
2024/11/12	8.5	302.03	18.1	304.11	301.50	-9.6	3,117	-0.31%
2024/11/11	10.4	313.77	12.1	312.48	313.00	-1.7	3,121	-0.05%
2024/11/08	8.1	310.23	25.2	309.01	305.50	-17.1	3,152	-0.54%
2024/11/07	9.1	310.97	12.4	312.63	309.00	-3.3	3,184	-0.11%
2024/11/06	6.1	311.57	1.2	312.09	313.00	5	3,243	0.15%
2024/11/05	5.7	306.25	22.7	307.01	304.00	-16.9	3,242	-0.52%
2024/11/04	9	305.18	11.8	305.04	309.50	-2.7	3,342	-0.08%
2024/11/01	14.6	305.42	21.9	306.53	305.00	-7.3	3,317	-0.22%
2024/10/30	11.1	322.46	30.1	316.17	322.00	-19	3,338	-0.57%
2024/10/29	5.9	316.02	18.8	316.56	315.50	-12.9	3,356	-0.38%
2024/10/28	1.8	327.02	73.9	326.64	325.50	-72	3,358	-2.14%
2024/10/25	9.4	333.16	10.3	331.42	332.50	-0.9	3,397	-0.03%
2024/10/24	17.3	338.34	26.5	339.37	336.00	-9.1	3,473	-0.26%
2024/10/23	8.6	352.25	109.1	351.29	350.00	-100.5	3,454	-2.91%	大賣/
2024/10/22	14.3	343.93	5.1	346.81	343.00	9.2	3,458	0.27%
2024/10/21	7.2	348.32	10.9	347.27	351.50	-3.6	3,474	-0.10%
2024/10/18	17.2	352.91	21	349.83	346.00	-3.8	3,485	-0.11%
2024/10/17	6.7	350.34	35	349.04	349.00	-28.3	3,504	-0.81%
2024/10/16	6.7	352.96	12.1	350.41	356.00	-5.4	3,536	-0.15%
2024/10/15	27.6	358.01	41.8	358.92	359.50	-14.2	3,653	-0.39%
2024/10/14	37.7	354.23	43.1	351.07	354.00	-5.4	3,695	-0.15%
2024/10/11	13.2	345.23	56.6	340.41	336.00	-43.5	3,661	-1.19%
2024/10/09	101.4	358.16	42.4	360.02	352.00	59.1	3,625	1.63%	大買/
2024/10/08	88.6	355.12	121.2	356.10	355.00	-32.6	3,601	-0.90%	大賣/
2024/10/07	50.1	377.61	236.4	371.79	351.50	-186.3	3,565	-5.23%	大賣/鉅額交易
2024/10/04	2.5	391.88	24.3	398.13	390.50	-21.8	3,536	-0.62%
2024/10/01	6.1	405.53	2.7	406.11	405.00	3.4	3,567	0.10%
2024/09/30	6.1	410.46	4.1	406.98	411.50	2	3,620	0.06%
2024/09/27	3.5	419.50	1.2	417.76	415.50	2.3	3,737	0.06%
2024/09/26	3.3	432.36	42.5	430.81	430.00	-39.2	3,765	-1.04%
2024/09/25	45.1	422.46	27.7	425.72	430.00	17.4	3,833	0.46%
2024/09/24	20.1	401.65	46.7	406.00	408.00	-26.6	3,853	-0.69%
2024/09/23	29.1	399.80	5.4	399.89	400.00	23.7	3,876	0.61%
2024/09/20	9.2	405.08	21.8	403.83	395.00	-12.6	3,945	-0.32%
2024/09/19	155.5	393.94	90.6	395.37	402.00	64.9	3,982	1.63%	大買/
2024/09/18	31.1	376.27	130.6	379.47	372.00	-99.5	3,939	-2.53%	大賣/
2024/09/16	31.4	382.41	56.5	379.05	378.50	-25.1	3,941	-0.64%
2024/09/13	12.3	396.78	30.9	395.11	398.50	-18.6	3,923	-0.47%
2024/09/12	79	397.37	41.3	399.33	398.50	37.7	3,908	0.96%
2024/09/11	32.8	384.45	17.1	382.36	382.50	15.7	3,898	0.40%
2024/09/10	213	382.79	44.9	379.08	371.00	168.1	3,898	4.31%	大買/鉅額交易
2024/09/09	281.2	380.07	83.7	387.48	399.00	197.5	3,734	5.29%	大買/鉅額交易
2024/09/06	141.4	359.19	20.9	359.17	363.00	120.5	3,581	3.37%	大買/鉅額交易
2024/09/05	65.6	359.73	37.2	360.92	359.50	28.4	3,540	0.80%
2024/09/04	20.9	344.93	34.7	348.25	345.00	-13.8	3,460	-0.40%
2024/09/03	35.7	365.65	16.4	365.77	364.50	19.3	3,402	0.57%
2024/09/02	49.2	371.58	27.6	377.04	370.00	21.7	3,372	0.64%
2024/08/30	78	373.89	23.8	371.00	371.50	54.3	3,336	1.63%
2024/08/29	28.3	366.22	19.2	363.35	362.50	9.1	3,266	0.28%
2024/08/28	91.1	373.58	21.8	377.25	374.00	69.4	3,211	2.16%
2024/08/27	221.1	372.15	10.5	368.65	379.00	210.6	3,182	6.62%	大買/鉅額交易
2024/08/26	93.2	365.51	16.7	369.90	362.00	76.5	3,265	2.34%
2024/08/23	50.4	360.21	22.9	361.16	364.50	27.6	3,299	0.84%
2024/08/22	28	362.16	11.9	356.93	364.00	16.1	3,359	0.48%
2024/08/21	106.8	353.25	11.5	354.38	356.00	95.4	3,444	2.77%	大買/
2024/08/20	108.1	358.38	21.6	358.37	359.00	86.6	3,597	2.41%	大買/
2024/08/19	120.8	348.01	15.2	349.44	352.00	105.6	3,590	2.94%	大買/鉅額交易
2024/08/16	110	346.34	16.5	344.27	350.00	93.5	3,571	2.62%	大買/
2024/08/15	43.4	336.63	11.3	335.95	336.00	32.1	3,524	0.91%
2024/08/14	43.8	338.54	20.6	340.95	338.00	23.2	3,509	0.66%
2024/08/13	12.3	327.88	15.9	327.37	334.00	-3.7	3,447	-0.11%
2024/08/12	18.9	332.51	14	330.18	331.50	4.9	3,437	0.14%
2024/08/09	8.3	318.88	5.2	317.90	314.00	3.1	3,383	0.09%
2024/08/08	24.7	307.35	29.4	302.78	297.00	-4.7	3,336	-0.14%
2024/08/07	22.4	298.78	7.2	301.96	310.00	15.3	3,258	0.47%
2024/08/06	21.1	274.53	264.2	269.73	282.00	-243.1	3,215	-7.56%	大賣/鉅額交易
2024/08/05	2.4	295.50	1.1	295.50	295.50	1.3	3,127	0.04%
2024/08/02	15.9	333.35	39.6	333.21	328.00	-23.7	3,155	-0.75%
2024/08/01	11.6	365.90	8.1	364.15	364.00	3.5	3,163	0.11%
2024/07/31	10.3	353.20	14.7	354.18	351.50	-4.4	3,257	-0.14%
2024/07/30	29.9	354.27	18.8	350.29	361.50	11.2	3,446	0.32%
2024/07/29	26.3	348.95	103.5	345.40	344.50	-77.3	3,674	-2.10%	大賣/
2024/07/26	8.5	373.79	20.8	374.65	374.00	-12.3	3,936	-0.31%
2024/07/23	147	386.12	18.1	387.61	391.00	128.9	4,067	3.17%	大買/鉅額交易
2024/07/22	14.3	378.26	142.2	374.88	374.00	-128	4,325	-2.96%	大賣/鉅額交易
2024/07/19	33.4	393.59	19.2	390.02	385.00	14.2	4,523	0.31%
2024/07/18	20.6	385.48	99.9	386.07	390.00	-79.2	4,585	-1.73%
2024/07/17	29.4	399.08	67.5	398.16	396.00	-38.1	4,637	-0.82%
2024/07/16	54.7	412.53	93.6	412.32	400.50	-38.9	4,716	-0.82%
2024/07/15	18.5	422.32	189.9	426.10	409.00	-171.4	4,773	-3.59%	大賣/鉅額交易
2024/07/12	15.2	452.88	56.7	449.26	454.00	-41.5	4,805	-0.86%
2024/07/11	23.2	461.84	32.4	463.06	461.50	-9.2	4,830	-0.19%
2024/07/10	8.5	469.87	12	468.07	468.50	-3.5	4,856	-0.07%
2024/07/09	16.1	470.75	64.6	464.69	473.00	-48.5	4,901	-0.99%
2024/07/08	7.5	480.01	12.4	482.30	475.00	-4.9	4,925	-0.10%
2024/07/05	48.8	485.53	15	486.57	490.00	33.8	4,935	0.68%
2024/07/04	27.5	489.24	28.6	485.10	482.50	-1.1	4,945	-0.02%
2024/07/03	87.4	499.38	109.7	494.52	492.00	-22.4	5,028	-0.44%	大賣/
2024/07/02	16.9	457.23	26.5	455.81	464.00	-9.6	5,022	-0.19%
2024/07/01	43.6	461.69	372.1	463.16	450.00	-328.5	5,099	-6.44%	大賣/鉅額交易
2024/06/28	25.6	486.87	80.6	485.41	482.00	-55	5,131	-1.07%
2024/06/27	21.3	478.86	41.1	479.51	474.00	-19.8	5,186	-0.38%
2024/06/26	34.3	485.45	40.4	481.64	486.50	-6.1	5,289	-0.12%
2024/06/25	120.8	458.33	66.1	456.03	469.00	54.7	5,370	1.02%	大買/
2024/06/24	27.4	459.51	37.3	458.90	464.00	-9.9	5,556	-0.18%
2024/06/21	18.4	466.06	16.8	469.37	464.00	1.7	5,904	0.03%
2024/06/20	13	479.50	30	478.05	482.00	-17	6,245	-0.27%
2024/06/19	14.6	469.47	22.9	467.08	470.00	-8.3	6,435	-0.13%
2024/06/18	40.8	472.68	127.4	488.82	474.50	-86.6	6,671	-1.30%	大賣/
2024/06/17	51.5	508.30	207.1	511.98	504.00	-155.6	6,813	-2.28%	大賣/鉅額交易
2024/06/14	7.1	502.02	2	500.00	505.00	5.1	6,897	0.07%
2024/06/13	11.1	488.01	3	487.00	487.00	8.1	7,132	0.11%
2024/06/12	0	480.00	37.4	479.24	478.00	-37.4	7,211	-0.52%
2024/06/11	0	476.00	6	473.00	475.00	-6	7,311	-0.08%
2024/06/07	2	483.94	35	478.29	492.00	-33	7,510	-0.44%
2024/06/06	1.3	479.99	62	474.93	479.50	-60.7	7,835	-0.77%
2024/06/05	8	483.33	23.3	473.62	468.00	-15.2	8,037	-0.19%
2024/06/04	1	504.00	1	503.97	504.00	0	8,214	0.00%
2024/06/03	1	495.03	0.1	493.50	491.00	1	8,401	0.01%
2024/05/31	43.2	492.49	15.2	493.79	500.00	28	8,643	0.32%
2024/05/30	194.8	514.05	58.4	510.09	501.00	136.4	8,755	1.56%	大買/鉅額交易
2024/05/29	55.9	496.11	144.2	496.57	498.50	-88.3	8,844	-1.00%	大賣/
2024/05/28	59	501.88	34.4	500.66	496.00	24.6	8,986	0.27%
2024/05/27	44	516.37	83.8	505.88	511.00	-39.8	9,008	-0.44%
2024/05/24	83.8	480.78	79.7	478.25	495.00	4.2	8,963	0.05%
2024/05/23	29.2	468.03	44	478.61	478.00	-14.8	8,898	-0.17%
2024/05/22	42.4	437.83	10.3	440.14	439.00	32.1	8,921	0.36%
2024/05/21	7.4	430.98	40.3	430.12	436.00	-32.9	9,010	-0.37%
2024/05/20	9.4	431.70	6.4	430.61	427.00	3.1	9,061	0.03%
2024/05/17	5.8	440.92	96.1	438.91	442.50	-90.4	9,163	-0.99%
2024/05/16	12	437.53	33.9	435.57	437.00	-21.9	9,299	-0.24%
2024/05/15	28.1	430.04	32.7	430.23	427.00	-4.6	9,506	-0.05%
2024/05/14	2	421.01	45.7	425.16	429.00	-43.7	9,672	-0.45%
2024/05/13	32.6	422.39	11.2	423.14	424.00	21.4	10,027	0.21%
2024/05/10	3.6	429.08	9.7	421.14	422.50	-6.1	10,277	-0.06%
2024/05/09	87.4	424.17	52.4	425.99	425.00	35	10,370	0.34%
2024/05/08	112.4	411.66	425.4	401.34	414.50	-313	10,352	-3.02%	大買/大賣/鉅額交易
2024/05/07	75.4	406.47	100.9	406.85	409.00	-25.6	10,364	-0.25%
2024/05/06	77.2	413.68	112.6	413.61	412.00	-35.4	10,327	-0.34%	大賣/
2024/05/03	177.5	423.69	113.8	425.39	417.00	63.7	10,210	0.62%	大買/大賣/
2024/05/02	127.4	431.56	364	427.69	423.00	-236.6	10,002	-2.37%	大買/大賣/鉅額交易
2024/04/30	184.8	421.52	672	427.02	433.00	-487.1	9,750	-5.00%	大買/大賣/鉅額交易
2024/04/29	150.8	391.71	182.4	389.76	394.00	-31.6	9,490	-0.33%	大買/大賣/
2024/04/26	582.5	389.62	316.2	384.90	383.50	266.3	9,403	2.83%	大買/大賣/鉅額交易
2024/04/25	492.2	366.93	99.5	366.63	368.00	392.7	9,117	4.31%	大買/鉅額交易
2024/04/24	137	358.58	293.2	359.57	361.50	-156.2	8,882	-1.76%	大買/大賣/鉅額交易
2024/04/23	96.9	332.89	107.1	341.39	329.00	-10.2	8,794	-0.12%	大賣/
2024/04/22	53.8	341.72	71.1	344.02	333.50	-17.3	8,706	-0.20%
2024/04/19	181.9	353.06	71.9	350.16	351.50	110.1	8,566	1.28%	大買/鉅額交易
2024/04/18	88.7	354.53	124.9	354.09	364.00	-36.2	8,370	-0.43%	大賣/
2024/04/17	94.2	339.09	76.4	342.36	335.00	17.8	8,264	0.22%
2024/04/16	37.4	325.92	65.5	327.67	327.00	-28.1	8,202	-0.34%
2024/04/15	68.9	339.09	45.8	343.36	337.50	23.1	8,160	0.28%
2024/04/12	112	353.80	28.6	361.38	360.00	83.4	8,099	1.03%	大買/
2024/04/11	13.4	353.89	17.3	353.24	356.00	-3.9	8,023	-0.05%
2024/04/10	33.6	356.33	140.9	359.57	353.50	-107.3	7,984	-1.34%	大賣/鉅額交易
2024/04/09	82.5	358.77	73.7	357.43	359.50	8.8	7,943	0.11%
2024/04/08	63.4	373.69	57.3	373.10	367.50	6.1	7,816	0.08%
2024/04/03	92.5	367.45	58.7	362.78	364.00	33.8	7,714	0.44%
2024/04/02	232.2	367.76	45.2	361.74	362.00	187	7,618	2.45%	大買/鉅額交易
2024/04/01	142.3	368.98	59.2	366.74	363.00	83	7,532	1.10%	大買/
2024/03/29	63.9	371.02	47.9	370.28	366.00	16	7,476	0.21%
2024/03/28	109.3	377.42	377.4	375.71	379.00	-268.2	7,368	-3.64%	大買/大賣/鉅額交易
2024/03/27	235.5	373.76	232.3	373.55	383.00	3.1	7,262	0.04%	大買/大賣/
2024/03/26	222.2	382.07	175.8	378.83	370.00	46.4	7,045	0.66%	大買/大賣/
2024/03/25	170	390.32	212.3	389.44	390.50	-42.4	6,684	-0.63%	大買/大賣/
2024/03/22	91.3	373.32	175.2	374.48	387.50	-83.9	6,343	-1.32%	大賣/
2024/03/21	127	343.75	104.8	339.17	352.50	22.3	6,142	0.36%	大買/大賣/
2024/03/20	135	329.15	105.2	331.47	320.50	29.8	5,904	0.50%	大買/大賣/
2024/03/19	267.1	321.59	71	320.87	318.50	196.1	5,723	3.43%	大買/鉅額交易
2024/03/18	162.9	317.11	98.1	320.41	327.00	64.8	5,589	1.16%	大買/
2024/03/15	229.2	299.58	14.5	300.24	297.50	214.8	5,423	3.96%	大買/鉅額交易
2024/03/14	39.3	298.24	58.9	296.96	298.50	-19.6	5,490	-0.36%
2024/03/13	69.4	310.89	194.1	307.32	305.00	-124.7	5,573	-2.24%	大賣/鉅額交易
2024/03/12	263.3	323.57	103.4	318.81	315.00	159.9	5,577	2.87%	大買/大賣/鉅額交易
2024/03/11	99.3	293.47	49.6	302.68	313.50	49.7	5,346	0.93%
2024/03/08	61.2	292.92	280.9	294.55	288.50	-219.7	5,180	-4.24%	大賣/鉅額交易
2024/03/07	69.4	310.63	47.5	306.77	302.00	21.9	5,081	0.43%
2024/03/06	270.7	314.18	60.5	310.31	308.00	210.2	4,916	4.28%	大買/鉅額交易
2024/03/05	94.7	300.60	43.3	299.14	300.00	51.4	4,700	1.09%
2024/03/04	206.7	303.57	131.7	302.05	296.00	75	4,638	1.62%	大買/大賣/
2024/03/01	390	285.73	95.6	288.97	292.50	294.4	4,476	6.58%	大買/鉅額交易
2024/02/29	230	269.72	62.7	275.09	277.50	167.3	4,336	3.86%	大買/鉅額交易
2024/02/27	30.5	260.37	12.6	259.65	261.50	17.9	4,313	0.41%
2024/02/26	131.9	271.53	651.5	271.63	264.50	-519.6	4,310	-12.05%	大買/大賣/鉅額交易
2024/02/23	22.1	275.61	57.2	274.24	270.00	-35.1	4,285	-0.82%
2024/02/22	48.2	278.83	25.2	278.31	277.00	23	4,293	0.54%
2024/02/21	22.5	269.52	68.8	270.64	270.50	-46.2	4,302	-1.07%
2024/02/20	71.5	272.38	60.7	273.01	274.00	10.8	4,532	0.24%
2024/02/19	140.4	287.77	69.5	288.16	279.50	70.9	4,566	1.55%	大買/
2024/02/16	81.7	289.04	100.9	281.57	287.00	-19.2	4,632	-0.41%
2024/02/15	76.9	275.76	23.7	276.47	275.50	53.2	4,506	1.18%
2024/02/05	168	271.31	110.8	273.76	273.00	57.2	4,356	1.31%	大買/大賣/
2024/02/02	125.8	250.89	125.7	252.30	261.50	0.1	4,015	0.00%	大買/大賣/
2024/02/01	40.3	235.81	45.7	235.47	238.50	-5.4	3,830	-0.14%
2024/01/31	9.2	228.48	8.8	227.59	227.00	0.4	3,797	0.01%
2024/01/30	77.6	233.92	18.7	236.21	232.00	58.9	3,819	1.54%
2024/01/29	132.7	232.37	5	229.41	232.50	127.7	3,840	3.32%	大買/鉅額交易
2024/01/26	4.3	225.58	4.8	224.98	224.00	-0.5	3,820	-0.01%
2024/01/25	34.6	222.53	8	223.06	221.00	26.6	3,850	0.69%
2024/01/24	17.1	227.31	10.2	227.76	225.50	6.9	3,877	0.18%
2024/01/23	37	233.32	34.4	233.46	230.50	2.6	3,916	0.07%
2024/01/22	17.4	224.97	14.6	222.56	229.00	2.8	3,857	0.07%
2024/01/19	6.3	210.34	5	212.19	210.00	1.3	3,874	0.03%
2024/01/18	7.3	210.10	0.1	211.00	209.00	7.3	3,936	0.18%
2024/01/17	4.1	214.33	1	212.50	211.50	3.1	4,030	0.08%
2024/01/16	3.1	215.41	1	220.99	217.50	2	4,127	0.05%
2024/01/15	1	216.51	5	216.90	217.00	-4	4,254	-0.09%
2024/01/12	1.2	216.01	4.3	216.37	214.50	-3.1	4,387	-0.07%
2024/01/11	5.6	219.27	3.8	216.83	219.00	1.8	4,506	0.04%
2024/01/10	2.1	210.52	2.2	210.53	210.00	-0.1	4,587	0.00%
2024/01/09	3.3	214.29	6	213.75	212.50	-2.7	4,756	-0.06%
2024/01/08	7.5	219.60	1.3	217.71	216.00	6.2	4,927	0.13%
2024/01/05	1.4	216.17	2	216.50	216.50	-0.6	5,121	-0.01%
2024/01/04	3.5	217.83	4	217.63	216.00	-0.5	5,374	-0.01%
2024/01/03	101	221.82	2.1	221.02	221.00	99	5,459	1.81%	大買/
2024/01/02	3.3	220.00	2	219.75	219.50	1.3	5,475	0.02%
2023/12/29	7.5	222.34	4	222.25	223.00	3.5	5,501	0.06%
2023/12/28	26.6	222.07	8.9	222.50	221.00	17.7	5,540	0.32%
2023/12/27	23	224.63	42	225.68	224.00	-19	5,574	-0.34%
2023/12/26	7	228.00	10.7	227.68	228.00	-3.7	5,607	-0.07%
2023/12/25	5	222.51	23.7	223.24	222.00	-18.7	5,629	-0.33%
2023/12/22	36.7	222.00	12.3	221.18	223.00	24.4	5,688	0.43%
2023/12/21	6.1	217.82	0.1	217.00	218.50	6	5,785	0.10%
2023/12/20	10.1	215.86	1	216.50	215.50	9.1	5,832	0.16%
2023/12/19	1.9	217.59	8.6	216.39	218.00	-6.7	5,847	-0.11%
2023/12/18	4.8	222.26	8	223.44	219.50	-3.3	5,842	-0.06%
2023/12/15	8.8	224.22	3.2	224.58	222.50	5.6	5,848	0.10%
2023/12/14	10.4	223.78	7.4	224.75	222.50	2.9	5,885	0.05%
2023/12/13	3.2	229.13	13.1	228.47	227.50	-9.9	5,851	-0.17%
2023/12/12	43	231.08	26	229.10	229.00	17	5,862	0.29%
2023/12/11	29.6	235.09	74.9	237.00	234.00	-45.3	5,839	-0.78%
2023/12/08	52.1	253.55	108.5	255.56	248.00	-56.4	5,772	-0.98%	大賣/
2023/12/07	153	265.06	46.8	266.75	263.00	106.3	5,651	1.88%	大買/鉅額交易
2023/12/06	22.1	260.47	46.8	258.46	256.50	-24.7	5,482	-0.45%
2023/12/05	16.1	252.69	20.2	251.14	253.00	-4.1	5,403	-0.08%
2023/12/04	62.5	256.27	18.2	254.93	254.00	44.2	5,378	0.82%
2023/12/01	3.7	248.78	1	247.00	247.00	2.7	5,348	0.05%
2023/11/30	14.2	248.00	8	249.38	247.00	6.2	5,408	0.11%
2023/11/29	11.3	255.84	0	0.00	251.00	11.3	5,432	0.21%
2023/11/28	7.1	256.11	15	254.30	256.50	-7.9	5,438	-0.15%
2023/11/27	51	253.65	32.1	254.33	253.50	18.9	5,440	0.35%
2023/11/24	180.2	251.66	11.5	252.04	254.50	168.6	5,412	3.12%	大買/鉅額交易
2023/11/22	32.1	247.99	9.1	247.52	251.50	23	5,305	0.43%
2023/11/21	129.2	247.29	19.5	247.44	243.00	109.7	5,261	2.08%	大買/鉅額交易
2023/11/20	41.2	250.58	29.5	250.90	247.00	11.7	5,271	0.22%
2023/11/17	576.4	251.17	38.4	249.37	253.50	538	5,198	10.35%	大買/鉅額交易
2023/11/16	100.6	235.12	18.2	236.81	239.50	82.4	4,970	1.66%
2023/11/15	17.3	234.90	34.6	232.97	231.00	-17.2	4,856	-0.36%
2023/11/14	11.2	219.45	15.5	219.64	221.00	-4.4	4,744	-0.09%
2023/11/13	3.1	212.67	4.5	213.28	211.50	-1.4	4,780	-0.03%
2023/11/10	8.1	212.57	8	212.44	212.50	0.1	4,803	0.00%
2023/11/09	22.2	215.67	20.9	214.61	216.00	1.3	4,821	0.03%
2023/11/08	35.4	223.90	25	220.50	220.50	10.4	4,831	0.22%
2023/11/07	15	219.16	9	218.44	218.00	6	4,835	0.12%
2023/11/06	14.2	220.97	16	219.76	221.00	-1.8	4,959	-0.04%
2023/11/03	7.1	215.82	9.3	216.72	212.50	-2.2	4,903	-0.05%
2023/11/02	24.1	214.98	17	214.62	213.50	7.1	4,875	0.15%
2023/11/01	7.5	211.22	18	209.97	211.50	-10.5	4,836	-0.22%
2023/10/31	17.3	210.81	54	212.96	209.00	-36.7	4,805	-0.76%
2023/10/30	27.2	220.19	28	218.72	217.50	-0.9	4,735	-0.02%
2023/10/27	30.2	221.88	19	221.05	221.00	11.2	4,695	0.24%
2023/10/26	23.1	227.54	23.2	228.72	225.50	-0.1	4,623	0.00%
2023/10/25	61	229.39	42.1	232.54	230.00	19	4,563	0.42%
2023/10/24	17.2	223.72	14	221.83	226.00	3.2	4,464	0.07%
2023/10/23	42.3	227.50	156	225.12	224.00	-113.7	4,366	-2.60%	大賣/鉅額交易
2023/10/20	33.5	223.96	29.1	223.27	223.00	4.3	4,390	0.10%
2023/10/19	22.3	232.38	286.9	233.79	231.00	-264.7	4,407	-6.00%	大賣/鉅額交易
2023/10/18	59.8	245.21	35.3	245.71	243.00	24.4	4,415	0.55%
2023/10/17	38.7	256.49	47.2	255.76	255.50	-8.5	4,444	-0.19%
2023/10/16	42.7	268.82	34.1	268.71	259.50	8.5	4,496	0.19%
2023/10/13	107.6	299.84	373.1	297.30	288.00	-265.5	4,322	-6.14%	大買/大賣/鉅額交易
2023/10/12	108.1	315.16	177.5	314.39	320.00	-69.3	4,119	-1.68%	大買/大賣/
2023/10/11	98.2	287.96	18.4	292.03	291.00	79.8	3,866	2.07%
2023/10/06	7.1	278.27	20.1	278.47	278.00	-13	3,777	-0.34%
2023/10/05	24.3	281.96	53.2	279.87	277.50	-28.9	3,752	-0.77%
2023/10/04	35.4	284.41	116	284.54	283.00	-80.6	3,715	-2.17%	大賣/
2023/10/03	7	294.64	5.2	294.35	292.50	1.8	3,667	0.05%
2023/10/02	157.1	298.41	76.1	300.32	296.50	81	3,616	2.24%	大買/
2023/09/28	98.2	298.67	10	298.50	296.50	88.2	3,557	2.48%
2023/09/27	26.1	293.82	21	294.19	297.00	5.1	3,506	0.15%
2023/09/26	90.3	294.66	89.3	299.17	294.50	1	3,588	0.03%
2023/09/25	16	280.44	13.1	279.46	282.50	2.9	3,598	0.08%
2023/09/22	4.1	269.51	5.3	266.43	270.00	-1.2	3,634	-0.03%
2023/09/21	4.1	261.10	5.1	261.95	261.00	-1	3,633	-0.03%
2023/09/20	49.1	262.91	36.1	262.12	262.50	13	3,677	0.35%
2023/09/19	108.1	267.95	11	270.73	265.00	97.1	3,795	2.56%	大買/
2023/09/18	7.8	272.31	10	271.75	273.00	-2.2	3,799	-0.06%
2023/09/15	4.1	272.82	188	271.10	271.00	-183.9	3,800	-4.84%	大賣/鉅額交易
2023/09/14	10.5	271.84	3.7	273.23	269.50	6.8	3,758	0.18%
2023/09/13	16.8	272.64	202.1	269.78	273.50	-185.4	3,717	-4.99%	大賣/鉅額交易
2023/09/12	12.4	285.97	27	277.25	277.50	-14.6	3,651	-0.40%
2023/09/11	5.2	305.57	4.1	300.77	295.00	1.1	3,616	0.03%
2023/09/08	58	306.79	8.1	305.94	304.00	50	3,599	1.39%
2023/09/07	9	306.51	8.3	305.68	307.00	0.7	3,601	0.02%
2023/09/06	7.1	311.05	5	309.90	307.50	2.1	3,609	0.06%
2023/09/05	22.5	311.81	15.1	313.46	316.00	7.4	3,610	0.20%
2023/09/04	20.3	299.04	11.1	299.34	298.00	9.2	3,559	0.26%
2023/09/01	20.3	316.32	3.3	313.91	309.50	17.1	3,660	0.47%
2023/08/31	13.4	311.05	6	308.77	308.50	7.4	3,669	0.20%
2023/08/30	6	312.75	11.5	313.18	315.50	-5.5	3,705	-0.15%
2023/08/29	12	302.33	21.1	301.62	301.00	-9	3,871	-0.23%
2023/08/28	8.8	296.61	100	298.23	298.50	-91.2	4,067	-2.24%
2023/08/25	47.2	305.61	25.1	302.53	302.50	22.1	4,121	0.54%
2023/08/24	23.1	320.11	49.3	318.68	315.00	-26.2	4,235	-0.62%
2023/08/23	8.1	310.15	6	311.34	310.00	2.1	4,376	0.05%
2023/08/22	27.1	314.15	7	312.65	309.50	20.1	4,523	0.44%
2023/08/21	10.1	311.69	9	311.27	308.50	1.1	4,546	0.02%
2023/08/18	33.1	316.80	13	315.91	309.00	20	4,661	0.43%
2023/08/17	93.5	316.43	31.3	316.96	327.00	62.2	4,752	1.31%
2023/08/16	21.2	290.48	10	294.61	302.50	11.1	4,689	0.24%
2023/08/15	13.5	294.66	5.4	293.59	290.00	8.2	4,816	0.17%
2023/08/14	21.3	283.52	24.1	284.70	282.50	-2.8	4,903	-0.06%
2023/08/11	63.9	292.06	3.1	300.96	292.00	60.7	4,850	1.25%
2023/08/10	186	305.06	124.1	329.87	297.00	62	4,805	1.29%	大買/大賣/
2023/08/09	0.3	332.00	2	317.50	330.00	-1.7	4,726	-0.04%
2023/08/08	0	328.00	0	0.00	321.50	0	4,770	0.00%
2023/08/07	2	340.00	0	0.00	340.50	2	4,805	0.04%
2023/08/04	23	320.83	21	328.32	331.00	2	4,874	0.04%
2023/08/02	2	332.00	2	316.50	316.50	0	4,980	0.00%
2023/08/01	1	339.53	3	331.83	339.50	-2	5,135	-0.04%
2023/07/31	3.5	343.29	152	361.52	340.00	-148.5	5,153	-2.88%	大賣/鉅額交易
2023/07/28	1	365.00	0.1	370.00	363.00	0.9	5,186	0.02%
2023/07/27	10	376.20	0.1	383.00	373.00	9.9	5,226	0.19%
2023/07/26	10	376.10	0.2	379.84	375.00	9.8	5,294	0.18%
2023/07/25	40.5	406.41	54.1	408.81	397.50	-13.6	5,388	-0.25%
2023/07/24	34.5	434.56	41.1	429.25	420.50	-6.6	5,295	-0.12%
2023/07/21	23.2	401.98	239.5	419.26	421.00	-216.3	5,228	-4.14%	大賣/鉅額交易
2023/07/20	30.1	392.34	54.1	395.10	383.00	-23.9	5,159	-0.46%
2023/07/19	174.2	392.89	190.2	388.57	391.00	-16	5,076	-0.32%	大買/大賣/
2023/07/18	37	366.00	7.4	364.05	366.00	29.6	4,950	0.60%
2023/07/17	0	347.00	11	342.42	343.50	-11	5,020	-0.22%
2023/07/14	1	341.50	19	338.03	341.50	-18	5,064	-0.36%
2023/07/13	2.1	336.91	0	0.00	332.00	2.1	5,129	0.04%
2023/07/12	1	346.00	1	351.98	343.50	0	5,287	0.00%
2023/07/11	1	352.00	10	347.70	350.00	-9	5,410	-0.17%
2023/07/10	2	349.50	2.1	352.87	348.00	-0.1	5,409	0.00%
2023/07/07	1	351.00	1	351.50	357.00	0	5,415	0.00%
2023/07/06	3	351.17	10	351.22	356.00	-7	5,418	-0.13%
2023/07/05	0	346.50	2.1	365.94	346.50	-2.1	5,422	-0.04%
2023/07/04	761.2	382.62	74.2	379.75	372.00	687.1	5,434	12.64%	大買/鉅額交易
2023/07/03	296.1	362.03	257.2	369.42	372.00	38.9	5,292	0.74%	大買/大賣/
2023/06/30	209	333.60	26.1	329.51	338.50	182.9	5,151	3.55%	大買/鉅額交易
2023/06/29	16	312.47	7	310.00	317.00	9	5,054	0.18%
2023/06/28	27.3	305.99	10.1	306.02	305.00	17.3	5,014	0.34%
2023/06/27	132.1	320.26	23	318.27	306.50	109	4,955	2.20%	大買/鉅額交易
2023/06/26	180	336.00	32.3	330.63	340.00	147.7	4,926	3.00%	大買/鉅額交易
2023/06/21	14.3	314.62	8.2	329.34	335.50	6.1	4,935	0.12%
2023/06/20	7	306.78	47	304.52	305.50	-40	5,081	-0.79%
2023/06/19	15.1	319.16	6.2	312.11	309.00	8.9	5,167	0.17%
2023/06/16	29	310.60	2.1	304.83	317.00	26.9	5,260	0.51%
2023/06/15	37.1	330.24	25.2	330.09	314.50	11.9	5,260	0.23%
2023/06/14	15.3	318.03	11.1	323.16	323.00	4.2	5,265	0.08%
2023/06/13	8.2	304.25	14.2	303.81	306.00	-6.1	5,249	-0.12%
2023/06/12	105.3	293.45	33	291.09	293.50	72.3	5,240	1.38%	大買/
2023/06/09	70	284.49	1.3	292.97	292.50	68.7	5,220	1.32%
2023/06/08	17	274.88	31.3	278.37	267.00	-14.3	5,181	-0.28%
2023/06/07	114.2	280.84	47.5	274.38	280.50	66.8	5,172	1.29%	大買/
2023/06/06	24.5	269.69	11.1	271.05	266.50	13.4	5,029	0.27%
2023/06/05	21.5	270.24	11.1	273.30	267.50	10.3	4,959	0.21%
2023/06/02	115.8	274.74	45.2	271.69	270.50	70.6	4,884	1.44%	大買/
2023/06/01	21.1	261.29	39.1	263.61	264.00	-18	4,681	-0.38%
2023/05/31	14.6	247.75	19.2	249.34	246.50	-4.6	4,489	-0.10%
2023/05/30	39.1	256.24	16	256.84	253.50	23.1	4,491	0.51%
2023/05/29	52.3	267.72	24.4	263.79	254.00	27.9	4,536	0.61%
2023/05/26	45	264.06	81.1	265.19	268.50	-36.1	4,468	-0.81%
2023/05/25	17.1	246.00	14.2	245.87	244.50	2.9	4,509	0.07%
2023/05/24	31.2	244.23	28.1	245.47	242.50	3.1	4,672	0.07%
2023/05/23	315	242.88	136.2	241.12	243.50	178.9	4,606	3.88%	大買/大賣/鉅額交易
2023/05/22	24.2	229.16	27.2	228.72	230.00	-3	4,495	-0.07%
2023/05/19	74.1	227.74	43.3	230.15	225.50	30.9	4,627	0.67%
2023/05/18	8.3	220.55	70.1	224.03	223.50	-61.8	4,574	-1.35%
2023/05/17	13	209.88	120	209.31	208.50	-107	4,629	-2.31%	大賣/鉅額交易
2023/05/16	5	208.60	10.2	209.61	207.50	-5.2	4,796	-0.11%
2023/05/15	16.2	209.13	7.2	211.62	207.00	9.1	5,002	0.18%
2023/05/12	11	212.23	34.1	213.50	215.50	-23.1	5,211	-0.44%
2023/05/11	69.1	210.98	7	211.00	209.00	62.1	5,660	1.10%
2023/05/10	15.1	211.50	96.4	210.15	212.00	-81.4	5,851	-1.39%
2023/05/09	58.2	210.54	61	209.05	207.50	-2.8	5,973	-0.05%
2023/05/08	64	210.05	84.2	208.57	208.00	-20.2	5,994	-0.34%
2023/05/05	15.3	198.83	14	198.68	198.00	1.3	6,034	0.02%
2023/05/04	33	200.59	2	198.75	198.50	31	6,257	0.50%
2023/05/03	93.1	199.46	14	200.54	197.50	79.1	6,646	1.19%
2023/05/02	71	203.38	48	204.64	205.50	23	7,018	0.33%
2023/04/28	110.3	199.71	49.2	200.58	198.50	61.1	7,431	0.82%	大買/
2023/04/27	36.2	194.23	49	194.44	196.00	-12.8	7,850	-0.16%
2023/04/26	19	196.24	22	193.07	195.50	-3	8,020	-0.04%
2023/04/25	14.1	196.60	101.1	190.57	190.50	-87	8,054	-1.08%	大賣/
2023/04/24	22	203.14	47.1	200.96	201.00	-25.1	8,208	-0.31%
2023/04/21	10.3	206.58	136	203.96	201.50	-125.7	8,469	-1.48%	大賣/鉅額交易
2023/04/20	21.2	214.33	106	222.25	210.00	-84.8	8,548	-0.99%	大賣/
2023/04/19	9.1	227.51	27	228.63	225.00	-17.9	8,703	-0.21%
2023/04/18	35.3	233.11	24	238.52	228.50	11.3	8,905	0.13%
2023/04/17	29	245.84	32.1	249.89	241.00	-3.1	9,058	-0.03%
2023/04/14	43	244.26	171.5	239.69	252.00	-128.5	9,109	-1.41%	大賣/鉅額交易
2023/04/13	1	232.50	4	234.00	229.50	-3	9,380	-0.03%
2023/04/12	1	242.99	4	244.50	244.50	-3	10,027	-0.03%
2023/04/11	0	238.83	5.5	240.59	242.00	-5.5	10,398	-0.05%
2023/04/10	0	239.00	5.1	238.97	240.00	-5.1	10,502	-0.05%
2023/04/07	3	232.50	33	231.80	236.50	-30	10,649	-0.28%
2023/04/06	14	233.64	100	232.70	232.00	-86	10,845	-0.79%
2023/03/31	4	231.75	1.5	232.61	234.00	2.5	11,231	0.02%
2023/03/30	1	225.99	0	0.00	227.00	1	11,471	0.01%
2023/03/29	2	225.00	0	0.00	219.00	2	11,631	0.02%
2023/03/28	0	213.50	0	0.00	221.00	0	12,043	0.00%
2023/03/27	432	218.46	51.1	221.06	223.00	380.9	12,122	3.14%	大買/鉅額交易
2023/03/24	27.6	216.89	15	219.07	214.50	12.6	12,140	0.10%
2023/03/23	30.6	223.77	32	224.27	222.50	-1.4	12,378	-0.01%
2023/03/22	75	236.65	28	235.77	233.00	47	12,427	0.38%
2023/03/21	17	242.88	22.2	241.19	240.50	-5.2	12,444	-0.04%
2023/03/20	22	237.91	4.5	238.11	239.50	17.5	12,479	0.14%
2023/03/17	29.1	231.74	12	230.00	232.50	17.1	12,847	0.13%
2023/03/16	23.2	227.44	0	0.00	228.00	23.2	13,019	0.18%
2023/03/15	30	223.98	3	228.17	226.50	27	13,217	0.20%
2023/03/14	5	215.60	5	215.20	216.00	0	13,305	0.00%
2023/03/13	44.1	213.37	1	213.07	213.00	43.1	13,433	0.32%
2023/03/10	9.3	223.73	1.4	222.23	220.50	7.9	13,587	0.06%
2023/03/09	22.2	232.69	65.7	232.41	232.50	-43.5	13,835	-0.31%
2023/03/08	0	0.00	2.1	233.39	235.50	-2.1	14,255	-0.02%
2023/03/07	0.1	236.50	5	235.70	233.50	-4.9	14,437	-0.03%
2023/03/06	2	232.53	52.4	234.18	235.00	-50.4	14,655	-0.34%
2023/03/03	4.3	237.22	3.2	236.75	234.00	1.1	15,128	0.01%
2023/03/02	30	243.20	187	243.39	241.00	-157	15,599	-1.01%	大賣/鉅額交易
2023/03/01	42	244.32	33.8	243.24	244.50	8.2	15,637	0.05%
2023/02/24	21.1	238.83	29	237.67	239.00	-8	15,651	-0.05%
2023/02/23	70.1	235.30	61.7	237.02	234.00	8.3	16,017	0.05%
2023/02/22	38.7	241.29	51.4	238.47	242.00	-12.8	15,983	-0.08%
2023/02/21	56.4	236.96	17.1	236.88	239.00	39.3	16,267	0.24%
2023/02/20	12.1	234.92	17.1	234.09	236.00	-5	16,383	-0.03%
2023/02/17	39.3	234.87	51.1	237.04	232.50	-11.8	16,529	-0.07%
2023/02/16	33	239.21	59.2	237.93	240.00	-26.2	16,582	-0.16%
2023/02/15	35.2	235.37	174	235.76	234.50	-138.8	16,915	-0.82%	大賣/鉅額交易
2023/02/14	54.5	235.46	78.3	237.84	233.50	-23.8	17,106	-0.14%
2023/02/13	44.6	235.10	44	234.82	237.00	0.6	17,575	0.00%
2023/02/10	129.4	231.45	66.2	232.40	229.00	63.2	18,189	0.35%	大買/
2023/02/09	78.1	231.56	161	231.21	230.00	-82.9	18,423	-0.45%	大賣/
2023/02/08	114.2	222.64	50	221.13	219.00	64.2	18,190	0.35%	大買/
2023/02/07	56	217.31	54.2	217.92	217.00	1.8	18,165	0.01%
2023/02/06	80.2	215.48	15	213.47	217.50	65.2	18,269	0.36%
2023/02/03	58	216.15	115	215.38	212.50	-57	18,329	-0.31%	大賣/
2023/02/02	50.2	215.13	54	216.51	214.00	-3.8	18,361	-0.02%
2023/02/01	94.1	214.85	77.8	213.92	212.50	16.3	18,399	0.09%
2023/01/31	100.3	205.47	97.1	202.41	212.50	3.2	18,251	0.02%
2023/01/30	127.6	211.39	212	210.33	200.00	-84.4	18,022	-0.47%	大買/大賣/
2023/01/17	427	193.41	185.1	200.03	205.50	242	17,738	1.36%	大買/大賣/鉅額交易
2023/01/16	166.1	182.47	43.2	181.93	187.00	122.9	17,413	0.71%	大買/鉅額交易
2023/01/13	36	180.63	45	180.67	180.00	-9	17,381	-0.05%
2023/01/12	123.4	183.20	110.1	182.80	180.00	13.3	17,521	0.08%	大買/大賣/
2023/01/11	60.1	186.78	52.1	186.81	186.00	8	17,472	0.05%
2023/01/10	47.2	181.72	41	183.59	181.50	6.1	17,540	0.04%
2023/01/09	36	185.72	59	185.23	183.00	-23	17,679	-0.13%
2023/01/06	63	183.87	60	183.99	183.50	3	17,642	0.02%
2023/01/05	92.1	181.57	81	183.52	179.00	11.1	17,648	0.06%
2023/01/04	51.2	188.71	50.2	189.52	186.00	1	17,784	0.01%
2023/01/03	76.3	187.87	102	184.21	193.50	-25.7	17,906	-0.14%	大賣/
2022/12/30	141	184.71	265	184.17	188.00	-124	18,202	-0.68%	大買/大賣/鉅額交易
2022/12/29	189.2	173.07	101	170.97	179.50	88.2	18,410	0.48%	大買/大賣/
2022/12/28	43.1	172.70	37	170.82	171.50	6.1	18,224	0.03%
2022/12/27	60	173.35	37	174.14	172.50	23	18,331	0.13%
2022/12/26	113	178.15	205	180.85	174.00	-92	18,266	-0.50%	大買/大賣/
2022/12/23	49	177.28	113	180.78	183.50	-64	18,174	-0.35%	大賣/
2022/12/22	91	172.64	63.7	173.69	171.00	27.3	17,821	0.15%
2022/12/21	88	170.30	68	169.54	167.50	20	17,658	0.11%
2022/12/20	143	175.70	183	177.13	168.00	-40	17,592	-0.23%	大買/大賣/
2022/12/19	9.1	170.95	9.2	170.68	171.50	-0.1	17,281	0.00%
2022/12/16	55.1	170.50	42.2	170.92	169.00	12.9	17,330	0.07%
2022/12/15	103	179.17	138	178.97	178.50	-35	17,300	-0.20%	大買/大賣/
2022/12/14	89	176.11	63.5	173.83	178.50	25.5	17,038	0.15%
2022/12/13	54.5	164.26	59	163.68	162.50	-4.5	16,940	-0.03%
2022/12/12	45	167.50	51	170.18	166.00	-6	16,904	-0.04%
2022/12/09	140.7	174.91	129	173.08	171.00	11.7	16,826	0.07%	大買/大賣/
2022/12/08	73.5	167.03	62	166.27	171.00	11.5	16,541	0.07%
2022/12/07	47	163.06	74.2	162.54	164.00	-27.2	16,413	-0.17%
2022/12/06	31	166.48	32	165.39	166.50	-1	16,349	-0.01%
2022/12/05	62	167.88	51	168.00	166.50	11	16,450	0.07%
2022/12/02	59.1	168.34	46	166.53	165.00	13	16,512	0.08%
2022/12/01	48	165.61	71.1	165.79	167.00	-23	16,564	-0.14%
2022/11/30	39.1	164.31	54	166.05	162.50	-14.9	16,455	-0.09%
2022/11/29	64.1	162.31	53	160.88	159.00	11.1	16,244	0.07%
2022/11/28	98	159.97	116	160.78	164.00	-18	16,447	-0.11%	大賣/
2022/11/25	109	165.83	182	166.38	161.50	-73	16,665	-0.44%	大買/大賣/
2022/11/24	351	158.21	113.1	158.58	163.00	237.9	16,443	1.45%	大買/大賣/鉅額交易
2022/11/23	55	148.76	22	148.93	148.50	33	16,101	0.20%
2022/11/22	177	146.99	82	147.52	146.50	95	16,075	0.59%	大買/
2022/11/21	312	152.99	106	153.96	150.50	206	16,110	1.28%	大買/大賣/鉅額交易
2022/11/18	85.1	147.76	282.4	149.77	146.00	-197.3	15,705	-1.26%	大賣/鉅額交易
2022/11/17	377	153.95	115	151.25	152.50	262	15,663	1.67%	大買/大賣/鉅額交易
2022/11/16	89.1	147.68	82	145.91	150.50	7.1	15,234	0.05%
2022/11/15	75	146.68	70.1	145.65	146.50	4.9	15,095	0.03%
2022/11/14	84.1	147.86	527	146.27	149.50	-442.9	15,105	-2.93%	大賣/鉅額交易
2022/11/11	765.5	143.90	127.7	145.24	145.00	637.8	15,192	4.20%	大買/大賣/鉅額交易
2022/11/10	196.2	137.42	127.1	136.43	136.50	69	14,882	0.46%	大買/大賣/
2022/11/09	98.5	147.03	198	146.00	138.50	-99.6	14,565	-0.68%	大賣/
2022/11/08	243.3	147.19	373.5	146.74	141.00	-130.2	13,981	-0.93%	大買/大賣/鉅額交易
2022/11/07	98.1	138.61	170.1	138.91	146.00	-72.1	13,448	-0.54%	大賣/
2022/11/04	195	130.74	138	129.82	133.00	57	13,181	0.43%	大買/大賣/
2022/11/03	108	121.56	190	120.91	121.00	-82	12,956	-0.63%	大買/大賣/
2022/11/02	108	120.64	85	120.94	119.50	23	12,825	0.18%	大買/
2022/11/01	106	118.00	186.1	119.52	120.00	-80.1	12,621	-0.63%	大買/大賣/
2022/10/31	57.6	117.41	59	117.12	117.00	-1.4	12,485	-0.01%
2022/10/28	86.1	113.72	81	112.86	113.00	5.1	12,307	0.04%
2022/10/27	68	112.35	63.2	112.27	115.50	4.8	12,127	0.04%
2022/10/26	95.2	104.93	18	104.58	105.00	77.2	11,987	0.64%
2022/10/25	52	105.48	259	106.87	105.00	-207	12,115	-1.71%	大賣/鉅額交易
2022/10/24	204	112.10	133	109.61	108.00	71	12,028	0.59%	大買/大賣/
2022/10/21	164	110.38	105	110.50	111.50	59	11,999	0.49%	大買/大賣/
2022/10/20	252	113.92	160	113.98	115.00	92	11,822	0.78%	大買/大賣/
2022/10/19	257	121.79	169	119.40	118.50	88	11,590	0.76%	大買/大賣/
2022/10/18	122.2	124.22	119	124.59	122.00	3.2	11,429	0.03%	大買/大賣/
2022/10/17	331	122.02	338	122.05	122.50	-7	11,074	-0.06%	大買/大賣/
2022/10/14	84	125.81	19.1	122.60	127.00	64.9	10,824	0.60%
2022/10/13	117	118.18	111	117.35	115.50	6	10,775	0.06%	大買/大賣/
2022/10/12	56	123.82	50.6	120.29	123.50	5.4	10,604	0.05%
2022/10/11	74.4	124.47	244	128.28	123.00	-169.6	10,259	-1.65%	大賣/鉅額交易
2022/10/07	155.2	136.18	134.3	136.54	130.50	21	9,932	0.21%	大買/大賣/
2022/10/06	202	131.75	194.2	132.40	140.00	7.8	9,251	0.08%	大買/大賣/
2022/10/05	63	124.28	122	125.34	127.50	-59	8,418	-0.70%	大賣/
2022/10/04	242.3	110.16	45	111.70	116.00	197.3	8,242	2.39%	大買/鉅額交易
2022/10/03	83	104.76	14	104.54	107.00	69	8,050	0.86%
2022/09/30	22	100.82	21	100.43	105.00	1	7,969	0.01%
2022/09/29	33.1	103.62	338	103.85	102.50	-305	7,855	-3.88%	大賣/鉅額交易
2022/09/28	18	102.42	453	103.16	102.00	-435	7,813	-5.57%	大賣/鉅額交易
2022/09/27	275	104.70	13	105.58	108.50	262	7,744	3.38%	大買/鉅額交易
2022/09/26	18	103.67	176.5	103.97	103.00	-158.5	7,655	-2.07%	大賣/鉅額交易
2022/09/23	60	108.42	16	113.06	107.50	44	7,572	0.58%
2022/09/22	99	111.39	118.1	109.62	115.00	-19.1	7,463	-0.26%	大賣/
2022/09/21	116	110.82	54	110.92	109.00	62	7,371	0.84%	大買/
2022/09/20	43	113.87	35	112.59	113.50	8	7,330	0.11%
2022/09/19	15	112.77	28	114.14	111.00	-13	7,240	-0.18%
2022/09/16	12	114.21	10	113.50	114.50	2	7,200	0.03%
2022/09/15	18	114.31	21.2	114.86	113.50	-3.2	7,211	-0.04%
2022/09/14	23	112.54	19.1	112.21	112.50	3.9	7,138	0.05%
2022/09/13	47	113.18	92.1	114.74	113.00	-45.1	7,095	-0.64%
2022/09/12	39	119.54	103	117.11	116.00	-64	6,983	-0.92%	大賣/
2022/09/08	118.1	114.39	32.1	114.53	115.50	86	6,819	1.26%	大買/
2022/09/07	125.3	112.73	185	112.12	113.50	-59.8	6,746	-0.89%	大買/大賣/
2022/09/06	51.1	108.71	40.1	106.77	109.00	11	6,626	0.17%
2022/09/05	107	110.73	79	110.97	111.00	28	6,550	0.43%	大買/
2022/09/02	123.2	115.82	128.3	116.36	111.00	-5.1	6,382	-0.08%	大買/大賣/
2022/09/01	106.1	115.29	103.2	115.88	113.00	2.9	6,102	0.05%	大買/大賣/
2022/08/31	55	109.55	81	108.90	114.00	-26	5,722	-0.45%
2022/08/30	18	101.24	50	101.67	104.00	-32	5,515	-0.58%
2022/08/29	49.3	94.65	45.5	94.86	94.90	3.8	5,373	0.07%
2022/08/26	61	96.07	86.3	95.51	96.40	-25.3	5,309	-0.48%
2022/08/25	125	91.36	14.2	89.63	91.80	110.8	5,105	2.17%	大買/鉅額交易
2022/08/24	204	89.44	139	91.00	87.50	65	4,994	1.30%	大買/大賣/
2022/08/23	25.3	89.20	77	87.88	88.80	-51.7	4,887	-1.06%
2022/08/22	29	89.77	35	90.22	89.10	-6	4,836	-0.12%
2022/08/19	95	90.92	92	91.02	92.40	3	4,832	0.06%
2022/08/18	184	86.84	108	87.27	89.20	76	4,704	1.62%	大買/大賣/
2022/08/17	121	85.40	31	84.86	85.90	90	4,502	2.00%	大買/
2022/08/16	13	81.00	9	80.27	81.70	4	4,499	0.09%
2022/08/15	28	78.47	24	79.08	79.60	4	4,497	0.09%
2022/08/12	146	83.53	69	82.79	81.30	77	4,427	1.74%	大買/
2022/08/11	414	84.50	17.4	83.36	85.20	396.6	4,102	9.67%	大買/鉅額交易
2022/08/10	1	77.90	2	77.70	77.50	-1	3,838	-0.03%
2022/08/09	46	78.84	18	77.96	77.10	28	3,806	0.74%
2022/08/08	24	78.05	9	80.66	78.80	15	3,728	0.40%
2022/08/05	7	78.06	4	79.50	78.70	3	3,627	0.08%
2022/08/04	22	78.72	27	78.01	78.90	-5	3,567	-0.14%
2022/08/03	32	80.27	130	80.25	79.40	-98	3,511	-2.79%	大賣/
2022/08/02	52	83.38	53.2	82.54	83.40	-1.2	3,405	-0.04%
2022/08/01	51.2	81.45	61	81.82	85.40	-9.8	3,253	-0.30%
2022/07/29	112	78.57	130	78.51	78.60	-18	2,940	-0.61%	大買/大賣/
2022/07/28	27	71.70	127	71.53	71.50	-100	2,846	-3.51%	大賣/
2022/07/27	5	68.72	2	67.85	68.70	3	2,680	0.11%
2022/07/26	39	67.96	58	66.69	68.40	-19	2,662	-0.71%
2022/07/25	0	0.00	40	68.13	68.50	-40	2,642	-1.51%
2022/07/22	1	67.50	5	68.38	68.40	-4	2,622	-0.15%
2022/07/21	30	67.73	41	67.55	67.90	-11	2,602	-0.42%
2022/07/20	122	67.26	64	66.65	67.30	58	2,532	2.29%	大買/
2022/07/19	111	63.33	103	63.82	64.70	8	2,385	0.34%	大買/大賣/
2022/07/18	4	59.50	0	0.00	58.90	4	2,304	0.17%
2022/07/15	9	57.67	6.3	57.97	57.90	2.7	2,301	0.12%
2022/07/14	14	57.10	0	0.00	57.50	14	2,298	0.61%
2022/07/13	0	0.00	4	58.83	57.20	-4	2,295	-0.17%
2022/07/12	0	0.00	2	55.60	54.30	-2	2,288	-0.09%
2022/07/11	2	57.40	0	0.00	56.90	2	2,299	0.09%
2022/07/08	33	55.87	0	0.00	56.30	33	2,295	1.44%
2022/07/07	0	0.00	1	54.30	54.80	-1	2,311	-0.04%
2022/07/06	9	55.93	1.4	54.83	54.00	7.6	2,310	0.33%
2022/07/05	17	56.05	0	0.00	55.80	17	2,367	0.72%
2022/07/04	14	56.97	40	57.46	56.70	-26	2,378	-1.09%
2022/07/01	2	58.75	0	0.00	57.00	2	2,410	0.08%
2022/06/30	47	61.24	2	61.30	61.20	45	2,464	1.83%
2022/06/29	17	68.46	3	68.03	68.00	14	2,459	0.57%
2022/06/28	3	66.50	81	66.90	66.30	-78	2,490	-3.13%
2022/06/27	12	70.73	6	70.25	68.30	6	2,501	0.24%
2022/06/24	2	69.30	0	0.00	68.80	2	2,506	0.08%
2022/06/23	16	69.01	137	68.41	68.20	-121	2,580	-4.69%	大賣/鉅額交易
2022/06/21	52	65.31	4	67.70	67.60	48	2,660	1.80%
2022/06/20	5	66.54	2	65.20	63.10	3	2,687	0.11%
2022/06/17	123	66.80	22	65.62	67.30	101	2,744	3.68%	大買/鉅額交易
2022/06/16	29	69.09	78	68.31	66.30	-49	2,845	-1.72%
2022/06/15	27.1	68.81	8	69.70	70.00	19.1	2,872	0.66%
2022/06/14	15	65.91	15	66.83	66.00	0	2,789	0.00%
2022/06/13	74	71.44	15	71.24	72.00	59	2,754	2.14%
2022/06/10	58	69.95	23	69.87	72.00	35	2,767	1.26%
2022/06/09	3	68.83	5	68.22	68.90	-2	2,724	-0.07%
2022/06/08	1	66.90	4	67.50	66.90	-3	2,787	-0.11%
2022/06/07	4	65.70	0	0.00	65.90	4	2,823	0.14%
2022/06/06	67	66.90	4	66.25	65.40	63	2,960	2.13%
2022/06/02	11.2	65.87	2	66.50	65.30	9.2	3,014	0.31%
2022/06/01	1	64.40	3	63.90	64.80	-2	3,016	-0.07%
2022/05/31	4.2	63.10	2	64.50	63.50	2.2	3,003	0.07%
2022/05/30	1	65.79	3	65.77	64.90	-2	2,965	-0.07%
2022/05/27	45.3	65.94	8	65.98	65.80	37.3	2,909	1.28%
2022/05/26	18.7	65.65	15	65.39	65.50	3.7	2,852	0.13%
2022/05/25	3	63.87	8.2	64.58	66.00	-5.2	2,734	-0.19%
2022/05/24	7	61.47	25	61.86	60.60	-18	2,586	-0.70%
2022/05/23	166	59.35	6	58.60	60.20	160	2,434	6.57%	大買/鉅額交易
2022/05/20	125	55.05	5	55.08	54.80	120	2,369	5.06%	大買/鉅額交易
2022/05/19	21	51.77	0	0.00	53.10	21	2,356	0.89%
2022/05/18	21	52.80	0	0.00	53.20	21	2,355	0.89%
2022/05/17	0	0.00	4	53.70	53.20	-4	2,355	-0.17%
2022/05/16	0	0.00	1	51.80	50.80	-1	2,352	-0.04%
2022/05/13	1	51.60	1	51.80	51.50	0	2,352	0.00%
2022/05/12	8.1	51.01	0	0.00	50.40	8.1	2,354	0.35%
2022/05/10	0	0.00	21	53.32	53.80	-21	2,347	-0.89%
2022/05/09	21	52.59	1	53.30	52.40	20	2,341	0.85%
2022/05/06	0	0.00	2	54.25	54.30	-2	2,339	-0.09%
2022/05/05	1	56.10	0	0.00	56.30	1	2,331	0.04%
2022/05/03	1	55.60	30	54.97	55.60	-29	2,305	-1.26%
2022/04/29	30	54.10	10	54.44	53.50	20	2,291	0.87%
2022/04/28	0	0.00	3	53.20	53.10	-3	2,283	-0.13%
2022/04/27	7	51.57	0	0.00	52.10	7	2,281	0.31%
2022/04/25	6	52.50	0	0.00	52.90	6	2,273	0.26%
2022/04/22	0	0.00	1	54.80	54.80	-1	2,267	-0.04%
2022/04/20	40	54.90	8.3	54.70	54.90	31.7	2,255	1.41%
2022/04/19	0	0.00	0.2	56.04	55.50	-0.2	2,249	-0.01%
2022/04/18	7	55.99	0.1	56.57	55.60	6.9	2,243	0.31%
2022/04/15	0	0.00	239.1	54.69	54.70	-239.1	2,228	-10.73%	大賣/鉅額交易
2022/04/14	1.2	57.17	3.1	57.82	56.70	-1.9	2,207	-0.08%
2022/04/13	0	58.36	0.6	59.80	58.10	-0.6	2,192	-0.03%
2022/04/12	3	58.80	10	59.01	58.80	-7	2,171	-0.32%
2022/04/11	29	60.10	1	62.70	59.70	28	2,170	1.29%
2022/04/07	7.4	63.84	4	65.85	63.80	3.4	2,077	0.16%
2022/04/06	11	66.61	19	69.84	66.30	-8	2,061	-0.39%
2022/04/01	18	68.81	28	68.06	67.60	-10	1,982	-0.51%
2022/03/31	1	70.00	1	69.38	67.90	0	1,970	0.00%
2022/03/30	9	68.51	178	69.02	68.20	-169	1,909	-8.85%	大賣/鉅額交易
2022/03/29	33	68.90	0	0.00	69.00	33	1,872	1.76%
2022/03/28	102.2	71.28	6	70.89	70.50	96.2	1,846	5.21%	大買/
2022/03/25	18	67.47	12	69.20	67.30	6	1,744	0.35%
2022/03/24	12.1	69.81	15	70.59	70.50	-3	1,733	-0.17%
2022/03/23	2	66.50	7	68.10	67.20	-5	1,610	-0.31%
2022/03/22	101	67.13	63	67.02	68.50	38	1,558	2.44%	大買/
2022/03/21	56	67.89	14	65.40	68.20	42	1,475	2.85%
2022/03/18	6	65.48	16	64.98	64.60	-10	1,337	-0.75%
2022/03/16	0	59.40	0	0.00	58.90	0	1,164	0.00%
2022/03/15	13.1	60.53	0	0.00	58.80	13.1	1,116	1.17%
2022/03/14	2	65.20	3	65.20	65.20	-1	1,054	-0.09%
2022/03/11	2	63.60	535	63.21	65.30	-533	991	-53.74%	大賣/鉅額交易
2022/03/10	6	61.72	82	61.92	61.30	-76	884	-8.59%
2022/03/09	10	62.82	19	63.09	62.00	-9	839	-1.07%
2022/03/08	5	58.36	55	58.66	57.90	-50	699	-7.14%
2022/03/07	7	56.33	0	0.00	56.30	7	619	1.13%
2022/03/01	1	51.00	0	0.00	51.40	1	605	0.17%
2022/02/25	0	0.00	50	50.14	49.75	-50	614	-8.13%
2022/02/24	5	50.00	0	0.00	49.90	5	623	0.80%
2022/02/22	1	50.90	2	50.80	50.70	-1	662	-0.15%
2022/02/21	2	51.80	1	51.50	51.80	1	667	0.15%
2022/02/16	4	50.75	37	50.53	50.60	-33	701	-4.70%
2022/02/15	2	50.40	9	51.34	50.30	-7	721	-0.97%
2022/02/14	2	52.25	40	51.39	51.40	-38	725	-5.24%
2022/02/10	2	53.05	0	0.00	53.10	2	775	0.26%
2022/02/08	0	53.00	0	0.00	53.80	0	792	0.00%
2022/01/24	1	50.50	12	51.01	52.80	-11	823	-1.34%
2022/01/19	1	52.70	5.1	53.85	53.70	-4.1	896	-0.46%
2022/01/18	1	54.00	0	0.00	53.50	1	926	0.11%
2022/01/17	5	53.30	18	53.33	55.40	-13	923	-1.41%
2022/01/14	2	53.90	0	0.00	53.80	2	920	0.22%
2022/01/12	2	55.05	0	0.00	54.70	2	913	0.22%
2022/01/11	4	57.03	6	55.82	55.80	-2	905	-0.22%
2022/01/10	5	58.36	0	0.00	58.00	5	900	0.56%
2022/01/07	7	57.61	7	59.10	58.50	0	894	0.00%
2022/01/06	1	59.30	0	0.00	59.10	1	883	0.11%
2022/01/05	7	59.94	5	59.70	59.70	2	875	0.23%
2022/01/04	10	61.17	72	62.28	60.80	-62	866	-7.15%
2022/01/03	2	63.20	7	65.00	63.50	-5	848	-0.59%
2021/12/29	1	65.40	6	64.25	63.30	-5	829	-0.60%
2021/12/28	0	0.00	1	62.00	61.50	-1	795	-0.13%
2021/12/27	1	61.00	8	62.44	62.40	-7	793	-0.88%
2021/12/24	1	59.10	0	0.00	59.00	1	775	0.13%
2021/12/23	2	58.85	0	0.00	60.00	2	776	0.26%
2021/12/22	18	60.02	3	60.93	59.20	15	776	1.93%
2021/12/21	30	61.60	0	0.00	61.80	30	760	3.95%
2021/12/20	15	65.03	16	63.36	63.40	-1	749	-0.13%
2021/12/17	0	0.00	2	61.45	61.70	-2	699	-0.29%
2021/12/16	0	0.00	11	61.64	61.60	-11	694	-1.58%
2021/12/14	0	0.00	1	61.30	59.40	-1	682	-0.15%
2021/12/13	7	60.40	0	0.00	61.00	7	676	1.04%
2021/12/09	6	59.88	0	0.00	59.80	6	668	0.90%
2021/12/08	23	60.57	0	0.00	60.60	23	665	3.46%
2021/12/07	1	59.30	0	0.00	59.50	1	659	0.15%
2021/12/06	16	62.13	10	60.40	60.40	6	653	0.92%
2021/12/03	57	61.50	5	61.30	61.00	52	638	8.15%
2021/12/02	63	59.64	6	60.07	59.20	57	592	9.61%
2021/12/01	0	0.00	10	59.28	59.80	-10	586	-1.70%
2021/11/30	5	59.60	31	59.14	59.60	-26	579	-4.49%
2021/11/29	6	57.75	2	58.40	58.10	4	566	0.71%
2021/11/26	13	56.81	3	58.20	57.20	10	559	1.79%
2021/11/25	3	60.33	4	60.60	59.10	-1	549	-0.18%
2021/11/24	0	0.00	2	58.50	59.50	-2	543	-0.37%
2021/11/23	12	57.58	2	57.70	57.70	10	531	1.88%
2021/11/22	0	0.00	11.1	59.05	58.50	-11.1	525	-2.10%
2021/11/19	0	0.00	3	57.40	58.00	-3	500	-0.60%
2021/11/18	0	0.00	1	56.70	56.70	-1	486	-0.21%
2021/11/17	25.1	57.03	5	57.36	56.90	20.1	483	4.15%
2021/11/15	15	56.90	1	56.30	56.30	14	465	3.01%
2021/11/12	1	55.80	3	55.43	55.80	-2	453	-0.44%
2021/11/11	5	52.50	50	53.45	53.60	-45	421	-10.68%
2021/11/10	55	53.17	0	0.00	53.30	55	415	13.24%
2021/11/08	1	52.90	0	0.00	52.40	1	360	0.28%
2021/11/05	0	0.00	1	50.60	50.60	-1	348	-0.29%
2021/11/04	8	51.20	0	0.00	50.80	8	349	2.29%
2021/11/02	5	50.60	0	0.00	50.50	5	347	1.44%
2021/11/01	1	50.80	5	51.34	52.20	-4	336	-1.19%
2021/10/29	0	0.00	13	50.95	50.30	-13	318	-4.08%
2021/10/28	1	49.30	0	0.00	49.90	1	312	0.32%
2021/10/27	69	49.46	0	0.00	49.50	69	324	21.28%
2021/10/26	4	49.95	12	49.95	49.95	-8	268	-2.98%
2021/10/19	3	44.40	0	0.00	44.40	3	249	1.20%
2021/10/18	3	43.70	0	0.00	43.70	3	272	1.10%
2021/10/15	3	43.00	0	0.00	43.00	3	278	1.08%
2021/10/14	2	42.65	0	0.00	42.65	2	288	0.69%
2021/10/13	3	42.65	0	0.00	42.65	3	293	1.02%
2021/10/12	0	0.00	2	42.58	42.50	-2	296	-0.67%
2021/10/06	0	0.00	2	42.30	42.15	-2	392	-0.51%
2021/10/04	0	0.00	13	42.00	41.65	-13	393	-3.30%
2021/09/30	0	0.00	1	43.50	43.60	-1	390	-0.26%
2021/09/29	1	43.50	2	44.00	44.25	-1	389	-0.26%
2021/09/15	0	0.00	16	45.40	45.65	-16	398	-4.01%
2021/09/14	0	0.00	3	45.20	45.50	-3	399	-0.75%
2021/09/08	1	44.00	0	0.00	44.00	1	393	0.25%
2021/09/06	0	0.00	2	45.80	45.50	-2	388	-0.51%
2021/09/02	0	0.00	18	45.97	45.85	-18	394	-4.56%
2021/08/31	0	0.00	1	45.50	45.50	-1	392	-0.25%
2021/08/24	1	46.50	75	46.50	46.50	-74	379	-19.49%
2021/08/23	0	0.00	1	47.50	47.70	-1	378	-0.26%
2021/08/20	0	0.00	55	44.29	44.40	-55	375	-14.64%
2021/08/19	4	44.89	0	0.00	44.45	4	375	1.07%
2021/08/18	2	45.40	4	45.50	46.80	-2	373	-0.54%
2021/08/16	3	46.40	0	0.00	46.35	3	371	0.81%
2021/08/11	0	0.00	3	47.95	47.80	-3	376	-0.80%
2021/08/10	7	48.66	0	0.00	48.20	7	385	1.82%
2021/08/06	1	50.00	0	0.00	50.10	1	404	0.25%
2021/08/05	1	50.00	1	50.00	50.00	0	414	0.00%
2021/08/03	0	0.00	1	51.50	51.40	-1	439	-0.23%
2021/07/27	0	0.00	1	50.20	50.10	-1	441	-0.23%
2021/07/22	2	50.45	2	50.70	50.80	0	441	0.00%
2021/07/21	8	48.91	10	49.05	48.65	-2	422	-0.47%
2021/07/20	0	0.00	1	49.70	49.70	-1	422	-0.24%
2021/07/19	0	0.00	2	48.45	48.65	-2	417	-0.48%
2021/07/15	1	49.50	0	0.00	49.30	1	440	0.23%
2021/07/14	3	52.03	0	0.00	49.65	3	448	0.67%
2021/07/13	1	51.70	7	50.67	51.80	-6	459	-1.31%
2021/07/12	1	47.00	1	46.60	47.10	0	455	0.00%
2021/06/18	2	46.15	0	0.00	46.00	2	563	0.36%
2021/06/17	0	0.00	2	46.00	46.15	-2	572	-0.35%
2021/06/15	0	0.00	2	45.75	46.05	-2	577	-0.35%
2021/05/25	8	45.84	0	0.00	44.90	8	611	1.31%
2021/05/17	4	38.51	0	0.00	38.50	4	624	0.64%
2021/05/13	8	41.63	2	42.65	42.65	6	608	0.99%
2021/05/12	10	42.67	18	44.04	42.65	-8	604	-1.32%
2021/05/11	0	0.00	5	47.39	47.20	-5	593	-0.84%
2021/05/06	2	48.05	0	0.00	48.00	2	626	0.32%
2021/05/04	12	49.20	0	0.00	48.85	12	641	1.87%
2021/05/03	8	51.85	0	0.00	51.60	8	644	1.24%
2021/04/29	4	53.15	0	0.00	53.00	4	735	0.54%
2021/04/27	1	52.80	1	53.10	53.20	0	761	0.00%
2021/04/22	5	53.58	1	54.30	53.30	4	785	0.51%
2021/04/21	9	55.01	0	0.00	54.60	9	803	1.12%
2021/04/20	10	56.99	10	56.40	56.30	0	839	0.00%
2021/04/19	1	57.80	11	57.89	57.60	-10	835	-1.20%
2021/04/16	8	56.41	5	53.70	56.80	3	798	0.38%
2021/04/14	9	51.87	13	51.38	51.80	-4	811	-0.49%
2021/04/13	0	0.00	3	52.60	52.60	-3	832	-0.36%
2021/04/12	10	54.50	3	53.20	53.20	7	845	0.83%
2021/04/09	10	54.34	3	54.30	54.30	7	869	0.81%
2021/04/08	0	0.00	2	56.90	56.90	-2	871	-0.23%
2021/04/07	0	0.00	9	55.33	55.90	-9	849	-1.06%
2021/04/06	12	55.26	0	0.00	55.20	12	855	1.40%
2021/03/31	2	55.70	0	0.00	55.60	2	839	0.24%
2021/03/30	12	55.61	0	0.00	55.70	12	835	1.44%
2021/03/29	10	54.80	0	0.00	54.70	10	825	1.21%
2021/03/15	0	0.00	3	54.00	54.00	-3	838	-0.36%
2021/03/11	2	53.40	5	54.00	53.50	-3	840	-0.36%
2021/03/02	0	53.00	0	0.00	52.40	0	876	0.00%
2021/02/24	1	53.10	0	0.00	53.10	1	910	0.11%
2021/02/18	0	0.00	1	53.60	54.30	-1	926	-0.11%
2021/02/04	0	0.00	1	52.20	52.00	-1	941	-0.11%
2021/02/03	3	52.97	0	0.00	52.30	3	950	0.32%
2021/02/02	5	53.00	0	0.00	53.00	5	960	0.52%
2021/01/28	2	59.50	0	0.00	58.20	2	957	0.21%
2021/01/26	1	58.50	1	59.10	59.20	0	952	0.00%
2021/01/22	2	58.20	10	60.06	59.90	-8	920	-0.87%
2021/01/21	0	56.80	1	55.30	56.30	-1	825	-0.12%
2021/01/20	7	54.14	0	0.00	53.50	7	806	0.87%
2021/01/19	0	0.00	22	55.42	54.60	-22	796	-2.76%
2021/01/18	0	0.00	40	54.71	54.70	-40	789	-5.07%
2021/01/15	0	0.00	130	56.68	56.50	-130	781	-16.63%	大賣/鉅額交易
2021/01/14	2	59.00	0	0.00	59.00	2	764	0.26%
2021/01/13	70	60.46	0	0.00	60.00	70	737	9.49%
2021/01/07	0	0.00	5	58.32	58.40	-5	645	-0.77%
2021/01/06	49	58.11	3.1	58.58	57.10	45.9	637	7.20%
2021/01/05	16.1	57.05	2	57.20	57.80	14.1	619	2.27%
2021/01/04	74	57.07	16	57.08	57.20	58	612	9.47%
2020/12/31	0	0.00	1	54.80	55.00	-1	583	-0.17%
2020/12/29	1	53.80	3	54.10	53.70	-2	572	-0.35%
2020/12/28	2	53.00	1	52.90	52.90	1	563	0.18%
2020/12/23	2	50.60	0	0.00	50.90	2	572	0.35%
2020/12/18	1	54.00	2	53.95	53.40	-1	610	-0.16%
2020/12/16	2	52.80	3	52.37	52.70	-1	611	-0.16%
2020/12/14	0	0.00	2	52.00	52.80	-2	610	-0.33%
2020/12/09	0	0.00	2	53.40	53.10	-2	622	-0.32%
2020/12/08	0	0.00	2	54.40	54.20	-2	623	-0.32%
2020/12/04	2	56.10	0	0.00	55.90	2	628	0.32%
2020/12/03	1	56.10	0	0.00	55.30	1	629	0.16%
2020/12/02	0	0.00	2	56.75	56.50	-2	632	-0.32%
2020/11/25	2	56.55	0	0.00	56.00	2	653	0.31%
2020/11/24	1	55.20	2	56.25	56.00	-1	648	-0.15%
2020/11/19	1	55.40	1	56.20	55.00	0	672	0.00%
2020/11/18	3	55.43	3	56.03	55.00	0	677	0.00%
2020/11/16	2	54.70	14	54.83	54.70	-12	725	-1.65%
2020/11/13	0	0.00	66	54.21	55.00	-66	741	-8.90%
2020/11/12	0	0.00	60	55.45	55.40	-60	742	-8.08%
2020/11/09	11	52.96	14	53.15	53.70	-3	738	-0.41%
2020/11/06	0	0.00	1	50.30	49.95	-1	723	-0.14%
2020/11/05	4	49.80	20	49.60	49.50	-16	743	-2.15%
2020/11/04	1	50.30	0	0.00	49.90	1	796	0.13%
2020/11/03	20	49.71	0	0.00	50.20	20	803	2.49%
2020/10/30	0	0.00	3	47.23	46.70	-3	835	-0.36%
2020/10/29	0	0.00	4	47.28	47.70	-4	846	-0.47%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	0	0.00	3	49.60	49.40	-3	895	-0.34%
2020/10/22	1	49.40	2	49.25	49.40	-1	949	-0.11%
2020/10/21	0	0.00	2	51.05	50.30	-2	968	-0.21%
2020/10/20	0	0.00	1	50.30	50.40	-1	1,009	-0.10%
2020/10/19	4	50.40	5	50.34	50.80	-1	1,051	-0.10%
2020/10/16	3	48.60	0	0.00	48.40	3	1,107	0.27%
2020/10/15	6	50.25	0	0.00	49.45	6	1,158	0.52%
2020/10/14	0	0.00	4	49.40	50.20	-4	1,211	-0.33%
2020/10/13	1	49.50	8	49.04	48.90	-7	1,402	-0.50%
2020/10/12	1	50.40	0	0.00	50.00	1	1,630	0.06%
2020/10/08	1	51.60	0	0.00	51.60	1	1,706	0.06%
2020/10/07	0	0.00	1	52.40	52.30	-1	1,718	-0.06%
2020/09/30	1	52.10	0	0.00	52.80	1	1,816	0.06%
2020/09/29	1	52.50	0	0.00	52.50	1	1,848	0.05%
2020/09/28	54	51.31	2	52.75	53.80	52	1,884	2.76%
2020/09/25	0	0.00	1	50.40	50.20	-1	1,895	-0.05%
2020/09/24	0	0.00	2	53.20	53.40	-2	1,909	-0.10%
2020/09/23	0	0.00	10	56.70	56.00	-10	2,060	-0.49%
2020/09/22	2	57.80	1	57.00	56.80	1	2,180	0.05%
2020/09/21	2	58.90	0	0.00	58.40	2	2,180	0.09%
2020/09/18	1	58.70	0	0.00	58.90	1	2,183	0.05%
2020/09/17	0	0.00	1	59.10	58.80	-1	2,189	-0.05%
2020/09/16	1	58.60	0	0.00	58.20	1	2,204	0.05%
2020/09/11	0	0.00	18	56.73	56.50	-18	2,250	-0.80%
2020/09/09	0	0.00	5	56.76	56.30	-5	2,320	-0.22%
2020/09/07	5	58.40	1	58.10	56.80	4	2,391	0.17%
2020/09/04	3	57.50	0	0.00	57.40	3	2,448	0.12%
2020/09/03	3	60.77	1	59.70	59.10	2	2,529	0.08%
2020/09/02	1	59.20	0	0.00	58.60	1	2,632	0.04%
2020/08/31	1	58.50	3	58.97	59.40	-2	2,661	-0.08%
2020/08/28	10	58.80	0	0.00	58.60	10	2,739	0.37%
2020/08/26	9	57.56	4	58.10	58.70	5	2,797	0.18%
2020/08/25	2	56.70	0	0.00	56.40	2	2,804	0.07%
2020/08/19	2	63.50	2	62.80	62.00	0	2,946	0.00%
2020/08/18	12	62.48	2	61.60	61.60	10	2,990	0.33%
2020/08/14	3	60.83	2	62.20	62.20	1	3,187	0.03%
2020/08/11	0	0.00	15	63.90	61.90	-15	3,533	-0.42%
2020/08/10	82	63.24	201	63.80	63.10	-119	3,551	-3.35%	大賣/鉅額交易
2020/08/07	3	66.67	0	0.00	66.70	3	3,547	0.08%
2020/08/06	5	67.90	0	0.00	67.80	5	3,630	0.14%
2020/08/05	0	0.00	1	68.50	69.30	-1	3,682	-0.03%
2020/08/04	0	0.00	2	68.20	67.50	-2	3,705	-0.05%
2020/08/03	0	0.00	50.1	66.92	67.10	-50.1	3,754	-1.33%
2020/07/31	14	66.63	0	0.00	66.20	14	3,784	0.37%
2020/07/30	53	68.40	1	68.30	66.80	52	3,795	1.37%
2020/07/29	12	65.71	2	67.20	67.40	10	3,866	0.26%
2020/07/28	0	0.00	4	69.10	66.40	-4	3,863	-0.10%
2020/07/27	0	0.00	28	69.77	69.50	-28	3,896	-0.72%
2020/07/24	2	69.75	102	69.00	68.80	-100	3,905	-2.56%	大賣/
2020/07/23	63	73.33	10	72.20	71.80	53	3,912	1.35%
2020/07/22	8	71.44	6	72.38	71.70	2	3,936	0.05%
2020/07/21	260	70.83	8	70.48	70.00	252	3,892	6.47%	大買/鉅額交易
2020/07/20	2	68.40	3	70.20	69.10	-1	3,870	-0.03%
2020/07/17	12	73.25	21	71.72	69.50	-9	3,862	-0.23%
2020/07/16	259	74.04	60	74.20	75.30	199	3,786	5.26%	大買/鉅額交易
2020/07/15	7	71.06	3	70.00	68.50	4	3,581	0.11%
2020/07/14	1	69.00	0	0.00	68.50	1	3,541	0.03%
2020/07/13	30	69.33	30	69.46	69.30	0	3,568	0.00%
2020/07/10	6	69.42	3	66.23	68.10	3	3,601	0.08%
2020/07/09	1	68.50	13	67.89	67.80	-12	3,601	-0.33%
2020/07/08	6	70.30	7	69.39	68.90	-1	3,616	-0.03%
2020/07/07	39	69.06	33	69.55	68.80	6	3,634	0.17%
2020/07/06	3	69.57	1	68.90	70.10	2	3,701	0.05%
2020/07/03	8	68.55	4	68.78	68.60	4	3,739	0.11%
2020/07/02	75	70.98	37	70.46	70.60	38	3,803	1.00%
2020/07/01	0	0.00	368	69.88	69.90	-368	3,767	-9.77%	大賣/鉅額交易
2020/06/29	1	62.40	0	0.00	62.50	1	3,807	0.03%
2020/06/24	2	62.90	0	0.00	63.40	2	3,855	0.05%
2020/06/23	3	62.57	1	63.20	62.60	2	3,973	0.05%
2020/06/22	1	63.50	5	64.34	63.40	-4	4,059	-0.10%
2020/06/19	3	64.83	4	64.55	64.50	-1	4,140	-0.02%
2020/06/18	2	66.30	21	66.57	66.30	-19	4,164	-0.46%
2020/06/17	25	67.79	10	67.69	67.60	15	4,197	0.36%
2020/06/16	3	64.50	3	64.40	64.50	0	4,178	0.00%
2020/06/15	5	63.44	3	63.07	62.80	2	4,247	0.05%
2020/06/12	64	63.37	25	62.21	65.00	39	4,313	0.90%
2020/06/11	303	66.60	4	67.25	66.70	299	4,325	6.91%	大買/鉅額交易
2020/06/10	41	68.83	2	67.95	69.90	39	4,380	0.89%
2020/06/09	17	67.34	3	66.53	65.70	14	4,398	0.32%
2020/06/08	1	73.00	1	73.00	73.00	0	4,344	0.00%
2020/06/04	7	75.59	2	75.50	73.50	5	4,438	0.11%
2020/06/03	1	74.10	18	72.94	73.80	-17	4,378	-0.39%
2020/06/02	2	72.00	123	73.15	72.10	-121	4,365	-2.77%	大賣/鉅額交易
2020/06/01	2	74.60	1	74.00	73.80	1	4,368	0.02%
2020/05/28	0	0.00	2	72.15	72.20	-2	4,392	-0.05%
2020/05/27	5	75.76	5	74.66	73.00	0	4,437	0.00%
2020/05/26	2	74.90	7	73.67	74.90	-5	4,450	-0.11%
2020/05/25	7	73.07	5	73.40	74.60	2	4,551	0.04%
2020/05/22	11	72.67	30	72.72	71.00	-19	4,608	-0.41%
2020/05/21	26	73.09	21	73.66	75.50	5	4,741	0.11%
2020/05/20	11	71.22	43	71.47	71.50	-32	4,852	-0.66%
2020/05/19	19	68.39	138	67.19	68.70	-119	4,954	-2.40%	大賣/鉅額交易
2020/05/18	2	62.60	126	64.18	63.20	-124	5,033	-2.46%	大賣/鉅額交易
2020/05/15	10	62.61	15	63.68	62.50	-5	5,026	-0.10%
2020/05/14	51	66.29	7	65.76	64.50	44	5,059	0.87%
2020/05/13	9	68.09	218	67.32	68.00	-209	5,074	-4.12%	大賣/鉅額交易
2020/05/12	7	67.43	8	67.34	70.10	-1	5,061	-0.02%
2020/05/11	2	65.55	27	65.17	65.60	-25	5,073	-0.49%
2020/05/08	51	66.43	15	67.87	65.70	36	5,099	0.71%
2020/05/07	12	64.80	6.8	64.25	66.10	5.2	5,126	0.10%
2020/05/06	5	64.16	4	63.85	63.40	1	5,214	0.02%
2020/05/05	157	66.31	324	66.42	64.20	-167	5,346	-3.12%	大買/大賣/鉅額交易
2020/05/04	13	62.85	16	63.18	62.90	-3	5,361	-0.06%
2020/04/30	6	64.72	93	65.82	64.20	-87	5,439	-1.60%
2020/04/29	7	63.73	7	63.61	63.30	0	5,537	0.00%
2020/04/28	1	64.00	4	63.75	63.40	-3	5,574	-0.05%
2020/04/27	384	63.04	81	61.11	64.30	303	5,709	5.31%	大買/鉅額交易
2020/04/24	1	60.60	1	60.40	60.60	0	5,701	0.00%
2020/04/23	7	61.33	1	62.60	61.10	6	5,762	0.10%
2020/04/22	6	61.05	2	60.90	61.30	4	5,806	0.07%
2020/04/21	22	63.00	26	63.12	62.00	-4	5,838	-0.07%
2020/04/20	0	0.00	54	61.92	61.80	-54	5,917	-0.91%
2020/04/17	2	61.20	0	0.00	61.20	2	5,949	0.03%
2020/04/16	8	63.36	1	63.90	63.00	7	6,062	0.12%
2020/04/15	16	62.66	19	63.21	63.60	-3	6,290	-0.05%
2020/04/13	3	61.60	147	61.28	59.60	-144	6,433	-2.24%	大賣/鉅額交易
2020/04/10	141	58.68	66	58.74	60.50	75	6,439	1.16%	大買/
2020/04/09	18	59.83	40	59.32	59.10	-22	6,428	-0.34%
2020/04/08	44	59.30	19	58.55	58.50	25	6,326	0.40%
2020/04/07	2	58.80	115	58.79	59.00	-113	6,280	-1.80%	大賣/鉅額交易
2020/04/06	139	53.87	6	53.05	56.40	133	6,211	2.14%	大買/鉅額交易
2020/04/01	10	50.96	8	50.10	51.30	2	6,123	0.03%
2020/03/31	3	51.43	5	49.45	49.45	-2	6,107	-0.03%
2020/03/27	107	49.64	10	49.15	47.10	97	5,993	1.62%	大買/
2020/03/26	92	45.31	26	47.13	47.75	66	5,868	1.12%
2020/03/25	16	44.39	6	42.81	43.45	10	5,762	0.17%
2020/03/24	100	40.92	7	40.91	41.60	93	5,666	1.64%
2020/03/23	30	37.84	19	37.02	37.90	11	5,622	0.20%
2020/03/19	9	40.96	3	41.60	40.05	6	5,563	0.11%
2020/03/18	58	46.31	11	46.09	44.50	47	5,515	0.85%
2020/03/17	74	47.15	2	46.38	44.85	72	5,438	1.32%
2020/03/16	19	51.60	47	54.17	49.80	-28	5,348	-0.52%
2020/03/13	46	53.19	17	52.53	55.30	29	5,276	0.55%
2020/03/12	20.5	56.22	49	57.45	55.50	-28.5	5,162	-0.55%
2020/03/11	15	63.12	63	63.16	60.70	-48	5,051	-0.95%
2020/03/10	32	64.34	16	64.26	65.20	16	4,978	0.32%
2020/03/09	45	65.82	28	65.68	63.60	17	4,903	0.35%
2020/03/06	4	70.95	54	71.09	70.60	-50	4,832	-1.03%
2020/03/05	15	71.67	3	72.53	72.20	12	4,809	0.25%
2020/03/04	10.4	69.95	10	70.33	70.10	0.4	4,768	0.01%
2020/03/03	4	72.03	7	73.14	71.20	-3	4,738	-0.06%
2020/03/02	13	70.67	19	70.09	71.10	-6	4,693	-0.13%
2020/02/27	32	71.78	192	71.83	70.20	-160	4,637	-3.45%	大賣/鉅額交易
2020/02/26	48	76.43	48	75.14	73.70	0	4,569	0.00%
2020/02/25	34	79.27	427	78.62	77.60	-393	4,464	-8.80%	大賣/鉅額交易
2020/02/24	44	78.86	25	79.20	78.00	19	4,310	0.44%
2020/02/21	47	84.89	44	84.15	82.60	3	4,194	0.07%
2020/02/20	116	82.58	158	82.42	85.00	-42	3,978	-1.06%	大買/大賣/
2020/02/19	103	79.54	336	78.42	79.00	-233	3,731	-6.24%	大買/大賣/鉅額交易
2020/02/18	75	75.72	154.3	75.19	74.60	-79.3	3,429	-2.31%	大賣/
2020/02/17	6	73.35	104	72.76	72.10	-98	3,200	-3.06%	大賣/
2020/02/14	107	71.50	75	72.55	73.20	32	3,157	1.01%	大買/
2020/02/13	83	71.85	12	72.83	71.20	71	3,082	2.30%
2020/02/12	18	73.80	18	73.36	73.70	0	3,017	0.00%
2020/02/11	26	72.38	30	73.51	72.20	-4	2,930	-0.14%
2020/02/10	11	70.45	305	70.20	71.50	-294	2,839	-10.35%	大賣/鉅額交易
2020/02/07	133.3	73.47	177	73.83	72.30	-43.7	2,770	-1.58%	大買/大賣/
2020/02/06	416	75.51	179	75.91	76.00	237	2,679	8.84%	大買/大賣/鉅額交易
2020/02/05	268	74.67	105	76.37	74.50	163	2,541	6.41%	大買/大賣/鉅額交易
2020/02/04	127	73.29	17	72.95	71.70	110	2,382	4.62%	大買/鉅額交易
2020/02/03	100	69.41	74	70.46	68.90	26	2,271	1.14%
2020/01/31	98	71.21	91	74.58	72.60	7	2,169	0.32%
2020/01/30	8	78.83	132	78.44	77.40	-124	2,006	-6.18%	大賣/鉅額交易
2020/01/20	76	84.39	240	83.73	86.00	-164	1,936	-8.47%	大賣/鉅額交易
2020/01/17	92.6	78.44	110	78.61	79.00	-17.4	1,749	-0.99%	大賣/
2020/01/16	57	78.77	64	79.64	78.90	-7	1,688	-0.41%
2020/01/15	27	79.96	27	79.43	79.90	0	1,601	0.00%
2020/01/14	32	77.34	91.2	77.65	79.10	-59.2	1,518	-3.90%
2020/01/13	191	76.40	30.1	76.94	78.00	160.9	1,434	11.21%	大買/鉅額交易
2020/01/10	10	70.68	38	71.43	71.90	-28	1,230	-2.27%
2020/01/09	10	70.46	46	71.63	71.20	-36	1,164	-3.09%
2020/01/08	64	66.87	25.9	68.09	70.90	38.1	1,002	3.80%
2020/01/07	292	63.79	12	63.38	64.50	280	730	38.33%	大買/鉅額交易
2020/01/06	12	58.46	0	0.00	59.90	12	540	2.22%
2020/01/03	16	57.26	20	56.63	58.00	-4	484	-0.83%
2020/01/02	75	55.50	0	0.00	56.30	75	428	17.52%
2019/12/31	10	52.31	6	52.42	52.30	4	386	1.04%
2019/12/30	1	52.20	1	51.00	52.40	0	378	0.00%
2019/12/27	11	54.22	1	55.10	53.70	10	357	2.80%
2019/12/26	26	54.10	2	51.65	52.40	24	315	7.61%
2019/12/25	10	53.00	1	52.40	54.50	9	277	3.25%
2019/12/23	0	0.00	1	48.90	49.30	-1	211	-0.47%
2019/12/20	0	0.00	2	46.90	46.35	-2	177	-1.13%
2019/12/17	0	0.00	6	46.53	46.60	-6	171	-3.50%
2019/12/12	0	0.00	1	45.75	45.70	-1	156	-0.64%
2019/12/09	0	0.00	1	45.10	45.05	-1	140	-0.71%
2019/12/04	1	44.20	0	0.00	44.30	1	135	0.74%
2019/12/02	1	44.35	0	0.00	44.30	1	134	0.75%
2019/11/28	0	0.00	10	45.25	45.25	-10	134	-7.46%
2019/11/25	10	45.05	68	44.63	45.05	-58	121	-47.84%
2019/11/22	0	0.00	1	43.05	42.65	-1	102	-0.98%
2019/11/15	1	40.00	0	0.00	40.10	1	84	1.19%
2019/11/12	0	0.00	3	40.30	40.30	-3	89	-3.35%
2019/11/11	0	0.00	1	40.20	40.00	-1	96	-1.03%
2019/09/27	0	0.00	2	41.90	42.00	-2	110	-1.81%
2019/09/18	2	41.10	0	0.00	41.10	2	111	1.79%
2019/09/10	5	42.30	2	42.88	42.25	3	116	2.57%
2019/09/02	0	0.00	4	41.88	42.05	-4	124	-3.22%
2019/08/20	5	40.60	0	0.00	40.50	5	121	4.11%
2019/08/14	4	40.10	1	39.90	39.90	3	115	2.60%
2019/07/31	0	0.00	5	44.54	44.40	-5	105	-4.74%
2019/07/30	0	0.00	3	44.50	44.50	-3	105	-2.83%
2019/07/29	1	44.65	6	44.60	44.50	-5	103	-4.81%
2019/07/26	0	0.00	12	44.45	44.50	-12	101	-11.81%
2019/07/19	0	0.00	2	43.10	43.10	-2	98	-2.04%
2019/07/15	1	44.30	0	0.00	44.35	1	96	1.04%
2019/07/11	2	44.75	0	0.00	44.50	2	97	2.04%
2019/07/10	0	0.00	5	45.06	44.85	-5	98	-5.05%
2019/07/09	0	0.00	6	45.07	44.80	-6	99	-6.01%
2019/07/08	0	0.00	4	45.23	45.10	-4	103	-3.85%
2019/07/05	0	0.00	10	45.23	45.10	-10	105	-9.47%
2019/07/04	1	45.00	12	44.97	44.80	-11	107	-10.24%
2019/06/27	2	44.00	0	0.00	43.85	2	120	1.66%
2019/06/24	0	0.00	16	45.06	45.00	-16	121	-13.22%
2019/06/19	0	0.00	2	44.60	44.60	-2	121	-1.65%
2019/06/17	0	0.00	16	45.11	44.00	-16	123	-12.97%
2019/06/14	3	44.97	23	45.02	44.80	-20	125	-15.97%
2019/06/06	0	0.00	2	42.00	41.50	-2	136	-1.47%
2019/05/31	0	0.00	1	43.60	43.35	-1	152	-0.66%
2019/05/13	0	0.00	3	40.60	40.70	-3	221	-1.35%
2019/05/09	2	41.80	0	0.00	41.60	2	220	0.91%
2019/05/03	0	0.00	6	44.62	44.60	-6	218	-2.75%
2019/04/22	0	0.00	18	46.39	46.15	-18	219	-8.21%
2019/04/19	0	0.00	9	46.02	46.00	-9	218	-4.12%
2019/04/17	5	45.80	7	46.34	46.40	-2	219	-0.91%
2019/04/16	0	0.00	6	47.07	46.30	-6	218	-2.75%
2019/04/15	0	0.00	21	46.54	46.60	-21	215	-9.73%
2019/04/12	0	0.00	2	46.00	45.40	-2	214	-0.93%
2019/04/11	0	0.00	2	46.55	45.50	-2	213	-0.94%
2019/04/10	2	46.30	3	46.47	46.20	-1	207	-0.48%
2019/04/09	5	46.98	10	47.30	47.15	-5	203	-2.45%
2019/04/08	0	0.00	11	48.00	47.50	-11	200	-5.49%
2019/04/03	0	0.00	2	47.15	47.45	-2	192	-1.04%
2019/04/02	0	0.00	1	47.20	47.00	-1	191	-0.52%
2019/04/01	0	0.00	2	46.60	47.00	-2	190	-1.05%
2019/03/27	2	45.60	0	0.00	45.65	2	181	1.10%
2019/03/19	2	46.33	0.1	46.50	46.80	1.9	176	1.06%
2019/03/18	0	0.00	1	47.10	46.95	-1	174	-0.57%
2019/03/15	2	47.65	0	0.00	47.90	2	170	1.17%
2019/03/14	4	48.03	0	0.00	47.95	4	168	2.38%
2019/03/13	1	48.50	2	48.25	48.50	-1	165	-0.60%
2019/03/12	2	47.50	0	0.00	47.40	2	159	1.26%
2019/03/04	0	0.00	18	46.04	46.25	-18	140	-12.82%
2019/02/26	0	0.00	13	43.87	43.95	-13	126	-10.25%
2019/02/25	5	43.90	0	0.00	44.00	5	123	4.06%
2019/02/22	3	43.50	3	43.50	43.75	0	120	0.00%
2019/02/21	3	44.00	1	43.20	43.70	2	120	1.66%
2019/02/20	3	42.70	4	42.95	43.10	-1	112	-0.89%
2019/02/14	4	41.31	19	41.75	40.90	-15	91	-16.44%
2019/02/13	8	38.96	0	0.00	40.50	8	79	10.02%
2019/01/23	10	37.29	0	0.00	37.30	10	76	13.10%
2019/01/18	0	0.00	1	37.10	37.20	-1	83	-1.20%
2019/01/17	1	37.40	0	0.00	37.35	1	85	1.18%
2019/01/16	30	37.31	1	37.15	37.35	29	87	33.27%
2018/12/26	1	36.35	0	0.00	36.35	1	138	0.72%
2018/12/10	0	0.00	1	38.00	37.70	-1	158	-0.63%
2018/12/07	0	0.00	3	37.30	37.45	-3	159	-1.88%
2018/12/03	4	38.90	0	0.00	39.00	4	186	2.14%
2018/11/01	0	0.00	1	35.90	35.80	-1	314	-0.32%
2018/10/31	0	0.00	16	34.72	35.20	-16	318	-5.02%
2018/10/30	1	34.10	14	34.51	34.25	-13	318	-4.08%
2018/10/26	0	0.00	2	35.55	34.50	-2	325	-0.61%
2018/10/18	1	37.20	3	37.20	37.30	-2	418	-0.48%
2018/10/12	0	0.00	118	36.95	37.70	-118	445	-26.49%	大賣/鉅額交易
2018/10/11	2	36.18	0	0.00	36.05	2	444	0.45%
2018/10/09	0	0.00	4	40.48	40.05	-4	432	-0.93%
2018/10/08	1	42.10	4	41.80	42.10	-3	427	-0.70%
2018/10/05	1	43.00	0	0.00	42.80	1	429	0.23%
2018/10/04	0	0.00	2	45.20	44.90	-2	436	-0.46%
2018/10/03	4	46.60	0	0.00	45.85	4	441	0.91%
2018/09/28	0	0.00	4	47.11	47.60	-4	460	-0.87%
2018/09/19	0	0.00	1	48.90	48.55	-1	592	-0.17%
2018/09/17	1	48.45	0	0.00	48.70	1	607	0.16%
2018/09/11	0	0.00	30	49.11	48.65	-30	637	-4.71%
2018/09/06	0	0.00	32	52.97	51.40	-32	624	-5.13%
2018/09/05	0	0.00	1	52.40	51.60	-1	625	-0.16%
2018/09/04	0	0.00	12	52.36	52.30	-12	626	-1.92%
2018/09/03	0	0.00	5	52.20	51.50	-5	631	-0.79%
2018/08/31	1	52.50	20	52.69	52.80	-19	636	-2.98%
2018/08/30	18	52.53	25	52.62	52.80	-7	654	-1.07%
2018/08/29	4	51.60	5	51.94	51.00	-1	635	-0.16%
2018/08/28	5	50.50	1	50.30	50.50	4	623	0.64%
2018/08/17	0	0.00	1	49.85	49.20	-1	640	-0.16%
2018/08/15	10	48.74	6	48.88	49.35	4	632	0.63%
2018/08/13	41	48.43	0	0.00	48.90	41	626	6.54%
2018/08/10	2	50.85	2	51.80	50.80	0	618	0.00%
2018/08/08	1	50.30	2	51.05	50.50	-1	601	-0.17%
2018/08/03	0	0.00	5	49.40	49.15	-5	592	-0.84%
2018/08/02	1	49.60	1	50.90	49.15	0	590	0.00%
2018/08/01	1	50.60	10	51.20	50.60	-9	587	-1.53%
2018/07/31	2	51.10	0	0.00	51.60	2	582	0.34%
2018/07/30	0	0.00	12	51.59	51.00	-12	578	-2.07%
2018/07/27	1	53.20	0	0.00	52.90	1	570	0.18%
2018/07/26	94	52.88	68	53.41	52.90	26	558	4.65%
2018/07/25	8	53.70	10	53.51	51.60	-2	517	-0.39%
2018/07/24	14	51.50	9	51.19	52.50	5	489	1.02%
2018/07/23	1	49.45	0	0.00	49.45	1	467	0.21%
2018/07/19	2	49.70	0	0.00	49.75	2	466	0.43%
2018/07/18	3	49.80	1	50.50	49.70	2	468	0.43%
2018/07/16	3	49.97	0	0.00	49.85	3	465	0.64%
2018/07/13	1	50.70	0	0.00	50.40	1	464	0.22%
2018/07/10	0	0.00	2.4	49.82	51.00	-2.4	458	-0.52%
2018/07/09	3	48.37	0	0.00	48.30	3	455	0.66%
2018/07/06	6	48.13	3	48.28	48.55	3	499	0.60%
2018/07/05	1	49.30	0	0.00	48.10	1	503	0.20%
2018/07/03	3	50.23	9	49.74	49.70	-6	501	-1.20%
2018/07/02	4	52.05	1	52.70	51.00	3	484	0.62%
2018/06/29	6	50.08	1	50.20	51.90	5	450	1.11%
2018/06/28	0	0.00	1	49.00	49.00	-1	387	-0.26%
2018/06/27	3	48.50	1	48.50	47.75	2	380	0.53%
2018/06/25	1	47.50	0	0.00	46.85	1	369	0.27%
2018/06/22	0	0.00	2	47.15	48.20	-2	362	-0.55%
2018/06/20	5	45.45	0	0.00	45.00	5	351	1.42%
2018/06/19	1	45.80	0	0.00	45.45	1	348	0.29%
2018/06/15	5	46.60	0	0.00	46.20	5	347	1.44%
2018/06/14	5	47.15	0	0.00	46.80	5	351	1.42%
2018/06/13	9	47.11	1	48.00	46.85	8	347	2.30%
2018/06/12	1	46.40	10	46.27	46.40	-9	341	-2.63%
2018/06/11	3	48.02	0	46.95	46.95	3	339	0.87%
2018/06/07	5	47.66	10	46.80	48.30	-5	321	-1.55%
2018/06/06	0	0.00	1	45.80	45.90	-1	302	-0.33%
2018/06/05	1	45.10	0	0.00	45.40	1	309	0.32%
2018/06/04	0	0.00	7	46.02	45.20	-7	328	-2.13%
2018/06/01	1	45.20	0.6	45.05	45.65	0.4	324	0.12%
2018/05/31	0	0.00	1	45.10	45.05	-1	324	-0.31%
2018/05/30	1	45.10	0	0.00	45.05	1	326	0.31%
2018/05/29	6	45.50	2	46.05	45.60	4	324	1.23%
2018/05/24	1	42.75	0	0.00	42.80	1	315	0.32%
2018/05/22	2	42.60	0	0.00	42.80	2	328	0.61%
2018/05/18	6	42.25	0	0.00	42.70	6	349	1.72%
2018/05/17	2	42.50	0	0.00	42.50	2	351	0.57%
2018/05/16	8	42.66	0	0.00	42.60	8	353	2.27%
2018/05/15	5	43.38	0	0.00	43.25	5	355	1.41%
2018/05/14	6	43.77	0	0.00	43.75	6	365	1.64%
2018/05/11	9	44.00	0	0.00	43.95	9	369	2.44%
2018/05/10	0	0.00	3	43.85	43.90	-3	371	-0.81%
2018/05/08	15	42.12	0	0.00	42.05	15	377	3.98%
2018/05/07	13.7	42.52	0	0.00	42.40	13.7	382	3.58%
2018/05/04	11	42.49	0	0.00	42.60	11	385	2.85%
2018/05/03	20	42.62	0	0.00	42.50	20	392	5.09%
2018/05/02	23	42.72	0	0.00	42.55	23	399	5.75%
2018/04/30	7	42.65	0	0.00	42.90	7	403	1.73%
2018/04/27	38	42.70	0	0.00	43.00	38	430	8.83%
2018/04/26	43	43.55	0	0.00	43.40	43	435	9.88%
2018/04/25	11	44.00	0	0.00	44.30	11	446	2.46%
2018/04/24	52	44.43	0	0.00	44.35	52	461	11.26%
2018/04/23	11	45.44	0	0.00	45.30	11	490	2.24%
2018/04/20	9	45.80	0	0.00	45.85	9	535	1.68%
2018/04/19	23	45.14	0	0.00	45.10	23	602	3.82%
2018/04/18	57	45.27	0	0.00	45.00	57	651	8.74%
2018/04/17	0	0.00	5	47.00	45.20	-5	651	-0.77%
2018/04/16	0	0.00	9	48.18	47.85	-9	644	-1.40%
2018/04/13	12	48.45	0	0.00	48.60	12	640	1.87%
2018/04/12	3	50.00	2	49.83	48.40	1	634	0.16%
2018/04/11	0	0.00	1	47.30	47.30	-1	588	-0.17%
2018/04/03	0	0.00	1	44.80	44.95	-1	566	-0.18%
2018/03/27	0	0.00	1	44.80	45.70	-1	562	-0.18%
2018/03/26	0	0.00	1	45.20	44.50	-1	557	-0.18%
2018/03/23	2	44.68	10	45.01	44.20	-8	558	-1.43%
2018/03/20	1	44.80	0	0.00	44.15	1	568	0.18%
2018/03/16	0	0.00	1	44.10	44.00	-1	564	-0.18%
2018/03/13	4	43.89	0	0.00	43.60	4	556	0.72%
2018/03/12	0	0.00	11	43.00	43.10	-11	553	-1.99%
2018/03/09	0	0.00	3	43.98	43.90	-3	549	-0.55%
2018/03/08	14	45.43	0	0.00	45.30	14	539	2.59%
2018/03/05	0	0.00	5	42.54	42.70	-5	518	-0.96%
2018/02/26	0	0.00	1	43.40	44.00	-1	511	-0.20%
2018/02/12	0	0.00	5	40.63	41.35	-5	490	-1.02%
2018/02/09	0	0.00	2	38.50	38.40	-2	481	-0.42%
2018/02/06	1	40.20	1	39.30	38.50	0	480	0.00%
2018/02/05	0	0.00	3	41.20	41.30	-3	473	-0.63%
2018/02/02	1	42.15	0	0.00	42.05	1	471	0.21%
2018/02/01	0	0.00	1	43.40	42.70	-1	472	-0.21%
2018/01/31	2	42.35	1	42.60	42.50	1	470	0.21%
2018/01/29	3	44.13	0	0.00	44.15	3	461	0.65%
2018/01/26	6	45.46	2	45.30	44.60	4	459	0.87%
2018/01/25	0	0.00	1	45.35	44.40	-1	452	-0.22%
2018/01/24	0	0.00	1	44.15	43.85	-1	445	-0.22%
2018/01/23	1	44.90	2	46.30	44.50	-1	442	-0.23%
2018/01/19	2	44.05	0	0.00	43.85	2	416	0.48%
2018/01/18	3	45.45	0	0.00	45.15	3	403	0.74%
2018/01/17	4	45.98	1	45.35	45.10	3	384	0.78%
2018/01/16	2	45.65	2	46.10	45.95	0	353	0.00%
2018/01/15	7	44.51	13	44.59	45.90	-6	313	-1.91%
2018/01/12	1	42.60	7	41.80	43.45	-6	245	-2.44%
2018/01/11	0	0.00	4	39.30	39.50	-4	197	-2.03%
2018/01/09	0	0.00	1	39.55	38.70	-1	198	-0.50%
2018/01/08	0	0.00	2	39.38	39.50	-2	200	-1.00%
2018/01/02	1	39.00	2	39.10	39.00	-1	213	-0.47%