創惟 (6104)-永豐金券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.1
漲跌
▼1.6
漲幅
-1.69%
成交量
448張
產業
上櫃半導體類股
815人加入追蹤

立即追蹤
本地時間:13:30(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

創惟 (6104)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
2024/04/24	1.2	94.63	1	94.30	94.70	0.2	2,290	0.01%
2024/04/23	0	92.20	4	91.93	92.30	-4	2,342	-0.17%
2024/04/22	3.2	92.28	6	92.75	91.20	-2.8	2,353	-0.12%
2024/04/19	6.2	92.56	107.3	94.33	93.50	-101.1	2,357	-4.29%	大賣/鉅額交易
2024/04/18	1.2	97.54	3.2	96.84	96.80	-2	2,361	-0.09%
2024/04/17	2	97.55	21	97.18	97.60	-19	2,379	-0.80%
2024/04/16	2.9	94.35	4.6	94.43	94.00	-1.7	2,384	-0.07%
2024/04/15	8.8	98.53	8	98.70	98.00	0.8	2,372	0.04%
2024/04/12	43.5	104.19	2.9	103.51	103.50	40.7	2,363	1.72%
2024/04/11	9.2	103.04	16.8	103.29	103.00	-7.6	2,379	-0.32%
2024/04/10	24.1	108.00	1	108.50	108.00	23.1	2,368	0.98%
2024/04/09	1.2	107.08	1	107.00	106.50	0.2	2,391	0.01%
2024/04/08	2.2	108.29	10.6	108.13	108.00	-8.4	2,408	-0.35%
2024/04/03	0.2	109.91	8.1	109.36	110.00	-7.9	2,418	-0.33%
2024/04/02	1	110.99	42	110.00	110.50	-41	2,429	-1.69%
2024/04/01	20.1	110.18	9	110.50	111.00	11.1	2,457	0.45%
2024/03/29	6.1	107.09	2	107.04	107.00	4.1	2,479	0.16%
2024/03/28	2	108.00	6.1	108.34	108.00	-4	2,525	-0.16%
2024/03/27	0.1	108.52	1	109.00	109.00	-0.9	2,533	-0.04%
2024/03/26	6.3	109.16	9.3	109.36	108.00	-3.1	2,542	-0.12%
2024/03/25	4.7	110.90	3.3	110.50	110.50	1.4	2,544	0.06%
2024/03/22	22.6	108.97	2	108.75	109.00	20.6	2,555	0.81%
2024/03/21	34.3	107.99	1.3	108.88	108.50	33.1	2,568	1.29%
2024/03/20	8.1	107.43	13.8	107.33	106.50	-5.7	2,580	-0.22%
2024/03/19	76.7	108.53	7	108.14	108.50	69.7	2,619	2.66%
2024/03/18	0	107.38	5.9	107.16	107.00	-5.9	2,755	-0.21%
2024/03/15	5.2	106.28	0	0.00	105.50	5.2	2,787	0.19%
2024/03/14	14.6	107.74	0	0.00	107.00	14.6	2,793	0.52%
2024/03/13	9.3	106.56	5	106.41	105.50	4.3	2,804	0.15%
2024/03/12	16.4	108.91	6	108.51	108.50	10.3	2,818	0.37%
2024/03/11	1.2	108.13	3	108.50	108.50	-1.8	2,862	-0.06%
2024/03/08	10.1	108.23	36	108.94	108.00	-25.9	2,890	-0.89%
2024/03/07	14.3	113.68	12	113.79	112.00	2.3	2,910	0.08%
2024/03/06	6.4	118.28	11.4	118.53	117.00	-5	2,930	-0.17%
2024/03/05	13.2	119.22	34.9	119.99	120.50	-21.7	2,987	-0.73%
2024/03/04	32.5	121.57	16.7	123.14	120.50	15.8	3,162	0.50%
2024/03/01	16	121.63	6.7	121.94	122.00	9.3	3,233	0.29%
2024/02/29	7.1	121.14	156.8	122.11	121.00	-149.7	3,326	-4.50%	大賣/鉅額交易
2024/02/27	57.7	123.93	389.3	123.90	123.00	-331.6	3,643	-9.10%	大賣/鉅額交易
2024/02/26	484.2	130.35	131.7	127.99	127.50	352.6	3,764	9.37%	大買/大賣/鉅額交易
2024/02/23	276.9	123.84	121.2	124.14	125.00	155.7	3,675	4.24%	大買/大賣/鉅額交易
2024/02/22	4.3	115.19	2.2	115.38	114.50	2.1	3,461	0.06%
2024/02/21	2.2	115.45	1.9	115.87	115.50	0.3	3,593	0.01%
2024/02/20	6.1	115.99	75.7	115.34	115.00	-69.6	3,646	-1.91%
2024/02/19	22.7	116.14	44.2	116.53	115.50	-21.5	3,689	-0.58%
2024/02/16	39.1	116.64	15.2	115.77	118.50	23.9	3,815	0.63%
2024/02/15	90.3	112.40	5.4	111.54	113.50	84.9	3,787	2.24%
2024/02/05	1.8	108.86	1	108.50	108.00	0.8	3,759	0.02%
2024/02/02	2	110.51	6.7	110.68	110.50	-4.6	3,759	-0.12%
2024/02/01	4.4	109.15	10.7	109.01	109.50	-6.3	3,755	-0.17%
2024/01/31	1.6	108.69	4	109.00	109.00	-2.4	3,761	-0.06%
2024/01/30	1.1	106.57	1	106.00	106.00	0.1	3,756	0.00%
2024/01/29	12	106.04	0	0.00	107.50	12	3,775	0.32%
2024/01/26	3	106.84	1.1	107.02	106.00	2	3,785	0.05%
2024/01/25	1	108.50	3	107.00	107.00	-2	3,787	-0.05%
2024/01/24	1.1	110.35	12.3	108.69	108.50	-11.2	3,797	-0.29%
2024/01/23	4.6	109.04	0	0.00	108.00	4.6	3,792	0.12%
2024/01/22	25.3	108.47	4.5	108.56	109.50	20.8	3,808	0.54%
2024/01/19	6.1	106.00	1	106.00	106.00	5.1	3,820	0.13%
2024/01/18	4	105.88	0	0.00	105.50	4	3,848	0.10%
2024/01/17	9.2	107.63	24.3	106.38	106.00	-15.1	3,894	-0.39%
2024/01/16	0.1	111.46	2	112.00	111.50	-1.9	3,865	-0.05%
2024/01/15	16.5	113.83	1	113.50	113.50	15.5	3,874	0.40%
2024/01/12	4.6	112.26	0	0.00	111.00	4.6	3,894	0.12%
2024/01/11	12	114.08	26	114.77	114.00	-14	3,908	-0.36%
2024/01/10	7.4	115.96	21	113.93	117.00	-13.6	3,970	-0.34%
2024/01/09	1.5	114.18	13	114.20	113.50	-11.5	4,128	-0.28%
2024/01/08	4.1	116.28	10.8	118.00	115.50	-6.7	4,202	-0.16%
2024/01/05	6.8	118.91	2.4	119.12	118.50	4.4	4,341	0.10%
2024/01/04	9.3	118.59	1	117.01	116.50	8.3	4,352	0.19%
2024/01/03	7	119.14	19.3	119.24	119.50	-12.3	4,423	-0.28%
2024/01/02	18	122.26	3	121.33	122.00	15	4,398	0.34%
2023/12/29	10.5	119.05	8.3	119.27	120.00	2.2	4,380	0.05%
2023/12/28	4.3	120.75	4.1	120.12	120.00	0.2	4,373	0.00%
2023/12/27	75.2	122.53	7.6	122.74	122.00	67.6	4,368	1.55%
2023/12/26	15.6	121.32	9	121.83	121.00	6.6	4,337	0.15%
2023/12/25	16.8	121.17	9	119.94	122.00	7.8	4,299	0.18%
2023/12/22	3	117.34	5.2	117.04	118.00	-2.2	4,259	-0.05%
2023/12/21	9	116.17	6.3	116.28	116.00	2.8	4,258	0.06%
2023/12/20	8	118.37	6	118.34	117.50	2	4,254	0.05%
2023/12/19	1.2	117.45	2.8	115.83	118.50	-1.6	4,245	-0.04%
2023/12/18	6	118.66	31.3	118.77	117.00	-25.2	4,248	-0.59%
2023/12/15	10.1	119.75	4	120.75	119.00	6.1	4,246	0.14%
2023/12/14	14.5	120.86	28.2	120.11	121.00	-13.7	4,256	-0.32%
2023/12/13	40.1	121.83	1,313.7	120.22	119.50	-1,273.6	4,237	-30.06%	大賣/鉅額交易
2023/12/12	6.5	128.38	5.1	128.10	128.00	1.4	4,152	0.03%
2023/12/11	2.1	127.79	2	128.25	127.50	0.1	4,161	0.00%
2023/12/08	13.1	128.89	4	127.51	127.50	9.1	4,218	0.22%
2023/12/07	6.1	128.41	44.7	128.21	128.00	-38.5	4,201	-0.92%
2023/12/06	114	132.28	35.2	128.86	131.50	78.8	4,195	1.88%	大買/
2023/12/05	11.1	128.08	23.9	128.32	127.00	-12.7	4,166	-0.31%
2023/12/04	28	131.80	162	130.30	129.50	-134	4,186	-3.20%	大賣/鉅額交易
2023/12/01	54.3	131.30	17.3	131.86	131.00	37	4,173	0.89%
2023/11/30	55.3	134.12	78.1	134.23	134.00	-22.9	4,183	-0.55%
2023/11/29	228.6	134.94	62.5	134.97	136.50	166	4,198	3.96%	大買/鉅額交易
2023/11/28	75.7	129.66	84.1	125.57	132.50	-8.4	4,025	-0.21%
2023/11/27	85.7	128.33	89.7	128.69	126.50	-3.9	3,997	-0.10%
2023/11/24	210.7	130.35	125.8	131.46	128.00	84.9	3,972	2.14%	大買/大賣/
2023/11/22	80.1	125.23	82.3	124.65	128.00	-2.2	3,474	-0.06%
2023/11/21	41	120.18	147.7	119.75	120.00	-106.7	3,257	-3.28%	大賣/鉅額交易
2023/11/20	206.1	121.92	101	121.70	119.50	105.1	3,193	3.29%	大買/大賣/鉅額交易
2023/11/17	18.1	115.79	113.1	115.35	118.50	-95	3,044	-3.12%	大賣/
2023/11/16	49	114.69	180.7	113.87	114.00	-131.7	2,984	-4.41%	大賣/鉅額交易
2023/11/15	187	119.20	132.6	117.87	117.50	54.4	2,910	1.87%	大買/大賣/
2023/11/14	152.4	113.00	49.1	112.42	113.50	103.3	2,755	3.75%	大買/鉅額交易
2023/11/13	2	108.50	2.1	108.27	109.00	-0.1	2,731	0.00%
2023/11/10	0	105.28	0.3	105.50	105.00	-0.3	2,725	-0.01%
2023/11/09	5.1	106.24	2	106.75	106.00	3.1	2,722	0.11%
2023/11/08	21	110.31	11	109.86	109.00	10	2,720	0.37%
2023/11/07	20	111.65	24	110.44	110.00	-4	2,719	-0.15%
2023/11/06	23	110.48	9.3	110.86	111.00	13.7	2,739	0.50%
2023/11/03	2.2	107.99	7	107.79	107.00	-4.8	2,748	-0.17%
2023/11/02	5	107.50	6.2	107.52	108.00	-1.2	2,759	-0.04%
2023/11/01	1	107.43	0	106.50	105.00	1	2,783	0.04%
2023/10/31	22.3	105.51	31	106.11	105.50	-8.7	2,804	-0.31%
2023/10/30	11	110.50	4.1	109.00	109.00	6.9	2,818	0.25%
2023/10/27	6.1	105.84	2	105.00	105.50	4.1	2,819	0.14%
2023/10/26	26.1	109.52	54	110.23	107.50	-27.9	2,878	-0.97%
2023/10/25	50.1	115.26	10.1	113.27	113.50	39.9	2,913	1.37%
2023/10/24	11	109.45	6	110.00	109.50	5	2,972	0.17%
2023/10/23	5	110.10	5	110.30	110.00	0	3,163	0.00%
2023/10/20	2	109.01	26.1	111.14	112.00	-24.1	3,248	-0.74%
2023/10/19	5.1	109.61	49	110.13	110.00	-44	3,244	-1.35%
2023/10/18	69	110.75	102.2	110.99	108.50	-33.1	3,252	-1.02%	大賣/
2023/10/17	54	116.33	87.1	115.48	111.50	-33.1	3,256	-1.02%
2023/10/16	54.3	117.74	76	115.50	114.50	-21.7	3,177	-0.68%
2023/10/13	148.1	116.71	58.5	117.89	120.50	89.6	3,102	2.89%	大買/
2023/10/12	4.1	106.19	14.1	107.63	111.00	-10	2,973	-0.34%
2023/10/11	45	107.70	13	106.96	105.50	32	2,981	1.07%
2023/10/06	3.1	103.52	7.7	103.20	103.50	-4.5	2,926	-0.16%
2023/10/05	1	104.99	0	0.00	104.00	1	2,933	0.03%
2023/10/04	2	103.00	3	102.50	103.50	-1	2,935	-0.03%
2023/10/03	4.1	105.14	1	107.50	104.50	3.1	2,947	0.11%
2023/10/02	3.3	105.70	1	106.00	105.00	2.3	2,960	0.08%
2023/09/28	1.1	104.05	0.7	104.50	103.50	0.4	2,964	0.01%
2023/09/27	2	104.25	1	103.00	104.00	1	2,970	0.03%
2023/09/26	3.3	105.55	6.2	105.77	105.00	-2.9	2,979	-0.10%
2023/09/25	5	109.00	3.1	109.52	108.50	1.9	2,977	0.06%
2023/09/22	0	110.50	56	109.00	109.50	-56	2,974	-1.88%
2023/09/21	14.3	112.41	13	110.04	109.00	1.3	2,971	0.04%
2023/09/20	1.2	113.50	8	115.12	113.50	-6.8	2,952	-0.23%
2023/09/19	10.4	115.57	14.4	115.81	114.50	-4	2,955	-0.14%
2023/09/18	13.1	118.08	18.1	119.28	118.50	-5	2,935	-0.17%
2023/09/15	82.4	118.20	105	118.46	118.00	-22.6	2,918	-0.78%	大賣/
2023/09/14	6.3	117.23	9.1	116.72	118.00	-2.8	2,872	-0.10%
2023/09/13	13	117.07	21.7	115.45	112.00	-8.7	2,938	-0.30%
2023/09/12	6	117.00	9.1	115.92	116.50	-3.1	2,879	-0.11%
2023/09/11	2	116.50	6	116.08	115.50	-4	2,897	-0.14%
2023/09/08	4.2	116.28	9.2	116.56	117.50	-5	2,906	-0.17%
2023/09/07	16.1	116.81	7	115.64	116.50	9	2,928	0.31%
2023/09/06	8.3	118.41	18.7	117.96	118.00	-10.4	2,873	-0.36%
2023/09/05	19.7	117.56	22.2	117.32	117.50	-2.4	2,830	-0.09%
2023/09/04	47.3	116.50	29	117.02	117.50	18.3	2,771	0.66%
2023/09/01	12.6	113.05	10.3	113.62	114.00	2.4	2,689	0.09%
2023/08/31	38.1	113.25	17	112.32	113.00	21.1	2,671	0.79%
2023/08/30	99	108.25	97.1	108.69	108.00	1.9	2,608	0.07%
2023/08/29	60	107.02	36.1	106.17	108.00	23.9	2,547	0.94%
2023/08/28	16	101.82	37	101.66	103.00	-21	2,488	-0.84%
2023/08/25	34	100.82	6.1	100.50	99.60	28	2,568	1.09%
2023/08/24	4	98.70	5	99.42	98.20	-1	2,622	-0.04%
2023/08/23	0	98.60	1	98.50	99.60	-1	2,665	-0.04%
2023/08/22	2.1	99.34	3	98.53	97.80	-0.9	2,683	-0.03%
2023/08/21	1	99.60	5	100.50	99.40	-4	2,689	-0.15%
2023/08/18	4	99.35	5.5	100.18	99.50	-1.5	2,693	-0.06%
2023/08/17	9	101.00	0	0.00	102.00	9	2,698	0.33%
2023/08/16	2.7	95.23	1.3	94.64	96.60	1.4	2,681	0.05%
2023/08/15	10.5	95.30	10.1	95.80	94.80	0.4	2,686	0.02%
2023/08/14	0.1	93.84	10.2	93.65	94.40	-10.1	2,694	-0.37%
2023/08/11	2.6	98.65	2	98.20	98.10	0.6	2,680	0.02%
2023/08/10	7.4	99.01	7	98.83	98.10	0.4	2,673	0.02%
2023/08/09	6.2	103.58	14	102.79	103.00	-7.8	2,643	-0.30%
2023/08/08	7.5	105.54	3	105.50	105.00	4.5	2,629	0.17%
2023/08/07	14.5	107.42	3.3	108.36	106.50	11.2	2,629	0.42%
2023/08/04	6.2	109.65	11.5	110.15	109.00	-5.4	2,606	-0.21%
2023/08/02	7.1	113.55	5.2	111.11	111.50	1.9	2,584	0.07%
2023/08/01	64.4	117.11	5.1	115.67	114.00	59.3	2,570	2.31%
2023/07/31	26.5	116.45	84.2	118.42	115.00	-57.7	2,571	-2.24%
2023/07/28	37	119.95	25.7	119.60	120.00	11.3	2,509	0.45%
2023/07/27	56.9	119.97	42.5	118.95	120.00	14.3	2,443	0.59%
2023/07/26	65.4	120.65	113.6	119.50	113.50	-48.2	2,343	-2.06%	大賣/
2023/07/25	63.2	117.90	23.2	117.74	117.50	39.9	2,174	1.84%
2023/07/24	7.2	111.87	14.1	109.82	109.00	-6.9	2,094	-0.33%
2023/07/21	5.1	112.29	33.3	111.10	112.50	-28.2	2,119	-1.33%
2023/07/20	16.3	115.80	24	115.67	115.00	-7.7	2,140	-0.36%
2023/07/19	56.3	113.80	10.3	112.71	114.00	46	2,105	2.18%
2023/07/18	3.1	107.84	7	108.07	107.50	-3.9	2,059	-0.19%
2023/07/17	7	110.00	7.9	107.98	110.00	-0.9	2,080	-0.04%
2023/07/14	16.1	109.43	25	107.38	106.00	-8.9	2,065	-0.43%
2023/07/13	33	110.73	5	111.10	110.00	28	2,059	1.36%
2023/07/12	4.1	108.57	3.6	107.87	107.00	0.6	2,053	0.03%
2023/07/11	2.1	107.50	1.1	107.00	107.50	0.9	2,064	0.05%
2023/07/10	3.5	106.43	1	106.50	106.00	2.5	2,141	0.12%
2023/07/07	15	108.47	4.1	108.12	108.50	10.9	2,219	0.49%
2023/07/06	5	113.90	1	113.00	112.50	4	2,220	0.18%
2023/07/05	6	114.00	12	113.79	112.50	-6	2,225	-0.27%
2023/07/04	8	114.44	0	0.00	114.00	8	2,251	0.36%
2023/07/03	0	112.00	30	111.85	112.00	-30	2,269	-1.32%
2023/06/30	8	112.31	1	110.50	112.00	7	2,275	0.31%
2023/06/29	20.2	111.58	1	112.00	111.50	19.2	2,295	0.84%
2023/06/28	2	109.50	7	110.50	109.50	-5	2,320	-0.22%
2023/06/27	5.1	110.40	9.2	110.82	109.50	-4.1	2,361	-0.17%
2023/06/26	4.2	113.98	9.1	113.50	113.00	-4.9	2,383	-0.21%
2023/06/21	1.1	115.00	15	114.77	115.50	-14	2,566	-0.54%
2023/06/20	40.6	115.86	26	115.06	115.50	14.6	2,605	0.56%
2023/06/19	66	118.64	10	119.00	116.00	56	2,700	2.07%
2023/06/16	1.1	114.95	1	114.50	114.00	0.1	2,659	0.00%
2023/06/15	5	115.30	23	116.35	116.00	-18	2,690	-0.67%
2023/06/14	12.2	118.41	16.3	118.00	117.50	-4.1	2,712	-0.15%
2023/06/13	45	117.00	3.2	117.48	117.50	41.8	2,727	1.53%
2023/06/12	3	114.33	78	113.36	113.00	-75	2,720	-2.76%
2023/06/09	8.1	115.24	4	114.38	113.00	4.1	2,799	0.14%
2023/06/08	2	113.50	4.4	113.95	113.50	-2.4	2,995	-0.08%
2023/06/07	13	116.23	3	116.17	116.00	10	3,070	0.33%
2023/06/06	2.5	116.37	15	115.07	114.50	-12.5	3,256	-0.38%
2023/06/05	13.3	119.43	13	118.92	119.00	0.2	3,270	0.01%
2023/06/02	4	116.50	15	116.97	116.50	-11	3,297	-0.33%
2023/06/01	0.4	117.05	22.3	116.66	117.00	-21.9	3,392	-0.65%
2023/05/31	29	118.45	21	116.76	117.50	8	3,444	0.23%
2023/05/30	26.3	114.23	57	113.25	115.00	-30.7	3,404	-0.90%
2023/05/29	63.1	110.29	6.3	110.50	112.50	56.8	3,411	1.66%
2023/05/26	3	107.00	35.1	107.08	106.00	-32.1	3,510	-0.91%
2023/05/25	2	110.00	3.2	109.84	109.00	-1.2	3,643	-0.03%
2023/05/24	2	110.00	27	109.15	109.50	-25	3,766	-0.66%
2023/05/23	24	111.81	5.5	111.64	111.50	18.5	3,941	0.47%
2023/05/22	6.3	109.50	6.1	109.84	110.00	0.2	4,239	0.00%
2023/05/19	1.2	110.60	8.1	108.27	108.00	-6.9	4,507	-0.15%
2023/05/18	7.4	109.68	2	109.50	109.50	5.4	4,583	0.12%
2023/05/17	8.2	107.56	0	0.00	107.50	8.2	4,683	0.17%
2023/05/16	0.2	106.50	0	0.00	105.50	0.2	4,965	0.00%
2023/05/15	2	104.25	4	104.25	105.00	-2	5,020	-0.04%
2023/05/12	0.5	105.04	4.2	106.76	107.50	-3.7	5,141	-0.07%
2023/05/11	6.2	107.76	31	106.03	104.50	-24.8	5,270	-0.47%
2023/05/10	30	109.35	0	0.00	109.50	30	5,417	0.55%
2023/05/09	0	0.00	7	107.86	107.50	-7	5,553	-0.13%
2023/05/08	5.1	110.50	27	109.96	109.00	-22	5,808	-0.38%
2023/05/05	16	110.00	12.1	108.35	110.00	3.9	6,254	0.06%
2023/05/04	3.1	108.00	9.2	107.08	106.50	-6.1	6,359	-0.10%
2023/05/03	11.5	109.39	20	108.03	109.50	-8.5	6,431	-0.13%
2023/05/02	21	109.26	25	108.82	110.00	-4	6,480	-0.06%
2023/04/28	46.1	107.49	16.4	106.70	108.00	29.7	6,574	0.45%
2023/04/27	22.2	104.64	18	103.75	103.50	4.2	6,555	0.06%
2023/04/26	35.6	104.81	20.1	104.10	105.50	15.5	6,583	0.24%
2023/04/25	12.3	104.87	52	104.95	102.50	-39.7	6,707	-0.59%
2023/04/24	34.3	110.79	18.2	109.33	108.50	16.1	6,698	0.24%
2023/04/21	19	113.00	19	113.37	111.50	0	6,702	0.00%
2023/04/20	11	116.46	36	117.43	115.50	-25	6,780	-0.37%
2023/04/19	5	120.40	31	120.16	120.00	-26	6,791	-0.38%
2023/04/18	36.2	125.22	22	123.09	121.50	14.2	6,814	0.21%
2023/04/17	5	124.00	6	122.83	124.50	-1	6,883	-0.01%
2023/04/14	13.1	124.39	25	123.92	123.00	-11.9	6,991	-0.17%
2023/04/13	50.2	125.55	67.3	124.85	122.00	-17.2	7,028	-0.24%
2023/04/12	86.4	128.21	8.1	128.28	130.00	78.3	6,966	1.12%
2023/04/11	7.3	125.90	7	125.43	125.50	0.3	6,893	0.00%
2023/04/10	3.3	124.61	18.1	125.14	123.50	-14.8	6,913	-0.21%
2023/04/07	27.6	126.43	49	125.50	125.50	-21.4	6,957	-0.31%
2023/04/06	73	124.09	14	121.86	125.50	59	6,940	0.85%
2023/03/31	3.2	123.42	16	122.53	122.50	-12.8	6,936	-0.18%
2023/03/30	13	122.23	9	121.89	122.00	4	6,950	0.06%
2023/03/29	8.1	120.38	11.3	120.54	119.00	-3.1	6,962	-0.05%
2023/03/28	2.2	125.44	15.2	122.19	121.00	-13	7,000	-0.19%
2023/03/27	10	126.25	43	126.29	125.50	-33	6,987	-0.47%
2023/03/24	52	129.89	13.3	129.32	127.50	38.7	7,028	0.55%
2023/03/23	12.1	125.87	9.2	125.34	125.50	3	6,863	0.04%
2023/03/22	12	127.54	27.7	127.45	126.00	-15.7	6,859	-0.23%
2023/03/21	37.9	124.92	15.7	124.05	125.50	22.2	6,789	0.33%
2023/03/20	17.7	121.90	56	120.87	120.50	-38.3	6,795	-0.56%
2023/03/17	51	119.62	14	119.18	119.50	37	6,849	0.54%
2023/03/16	17.4	116.56	39.1	116.36	116.50	-21.7	6,879	-0.32%
2023/03/15	18.1	118.44	26.2	118.59	117.00	-8.1	6,955	-0.12%
2023/03/14	23.5	117.56	55	117.26	116.50	-31.5	7,024	-0.45%
2023/03/13	79.7	119.06	118.7	114.08	120.50	-39	7,217	-0.54%	大賣/
2023/03/10	121.5	123.76	41.6	124.24	124.00	79.9	7,418	1.08%	大買/
2023/03/09	48.5	131.85	26.7	131.53	128.00	21.8	7,584	0.29%
2023/03/08	22.3	126.70	3.9	125.97	128.00	18.4	7,472	0.25%
2023/03/07	9.1	128.00	42.6	127.54	127.00	-33.5	7,556	-0.44%
2023/03/06	34.9	131.14	20.1	129.46	130.00	14.8	7,594	0.19%
2023/03/03	23.2	128.35	10	127.75	127.00	13.2	7,687	0.17%
2023/03/02	10	127.15	25	126.48	126.50	-15	7,798	-0.19%
2023/03/01	41.5	126.38	18.3	125.00	127.00	23.1	7,790	0.30%
2023/02/24	39	125.28	73.5	125.11	124.00	-34.5	7,833	-0.44%
2023/02/23	74.2	127.56	34.8	127.24	128.00	39.4	7,790	0.51%
2023/02/22	33.3	121.88	37.9	121.37	122.50	-4.7	7,937	-0.06%
2023/02/21	53.3	127.72	62.2	127.73	127.00	-8.9	8,019	-0.11%
2023/02/20	31.9	127.08	76.2	126.98	127.50	-44.3	7,974	-0.56%
2023/02/17	112	122.49	63.8	122.64	123.00	48.2	7,825	0.62%	大買/
2023/02/16	51	118.31	31.2	117.06	118.50	19.8	7,829	0.25%
2023/02/15	57.4	115.63	54.5	115.20	115.50	2.9	8,157	0.04%
2023/02/14	33.4	119.19	27.3	120.20	116.50	6.2	8,149	0.08%
2023/02/13	17.2	115.35	15.1	114.70	115.50	2.1	8,051	0.03%
2023/02/10	18.3	117.16	22.7	116.21	115.00	-4.5	8,172	-0.05%
2023/02/09	51.7	116.69	32	116.19	117.00	19.7	8,302	0.24%
2023/02/08	41.4	116.43	53.6	116.67	114.50	-12.2	8,304	-0.15%
2023/02/07	28.5	115.61	24	115.56	115.50	4.5	8,270	0.05%
2023/02/06	85.8	118.18	89.1	117.33	119.00	-3.3	8,347	-0.04%
2023/02/03	89.3	115.35	55.3	116.99	118.00	34.1	8,352	0.41%
2023/02/02	17.5	108.16	17	108.76	108.50	0.5	8,079	0.01%
2023/02/01	13.8	105.82	11	105.86	105.50	2.8	8,565	0.03%
2023/01/31	4	103.75	27.5	103.11	104.50	-23.5	8,592	-0.27%
2023/01/30	31.5	102.57	25.3	102.62	103.00	6.2	8,629	0.07%
2023/01/17	4	97.25	7	97.50	96.80	-3	8,747	-0.03%
2023/01/16	3	96.80	6	96.25	97.40	-3	8,952	-0.03%
2023/01/13	29.1	97.76	25	98.01	96.00	4.1	8,997	0.05%
2023/01/12	4.3	97.89	16.1	96.98	95.30	-11.8	8,962	-0.13%
2023/01/11	3	98.23	23.3	97.95	98.30	-20.3	8,993	-0.23%
2023/01/10	75.1	99.31	39.7	99.70	97.50	35.4	9,081	0.39%
2023/01/09	2	97.25	11	98.12	96.70	-9	9,089	-0.10%
2023/01/06	31	96.63	34	96.01	96.70	-3	9,139	-0.03%
2023/01/05	38.2	96.67	52	96.56	96.00	-13.8	9,212	-0.15%
2023/01/04	38	96.23	39.1	95.96	96.10	-1.1	9,225	-0.01%
2023/01/03	20.1	91.99	4.1	90.50	92.50	16	9,221	0.17%
2022/12/30	3	89.07	2	88.30	88.00	1	9,307	0.01%
2022/12/29	17	87.52	3	87.90	87.80	14	9,430	0.15%
2022/12/28	15	88.30	31	88.69	88.30	-16	9,677	-0.17%
2022/12/27	16.1	91.48	5.1	90.03	90.30	11	9,891	0.11%
2022/12/26	2.1	88.93	4.1	88.19	87.60	-2.1	10,053	-0.02%
2022/12/23	1.2	87.52	0.2	87.04	88.80	1.1	10,276	0.01%
2022/12/22	4.7	88.90	11	89.87	88.60	-6.3	10,418	-0.06%
2022/12/21	6.1	89.35	2	89.70	88.40	4.1	10,525	0.04%
2022/12/20	5	91.54	11	91.61	89.30	-6	10,634	-0.06%
2022/12/19	4.1	94.72	2	95.60	93.70	2.1	10,700	0.02%
2022/12/16	130.8	96.16	37.1	97.31	95.70	93.7	10,759	0.87%	大買/
2022/12/15	34.1	101.27	16	101.31	101.00	18.1	10,815	0.17%
2022/12/14	53	102.91	4	103.13	102.50	49	10,830	0.45%
2022/12/13	9.1	101.07	36	102.36	101.00	-26.9	10,885	-0.25%
2022/12/12	37.2	101.88	37	102.49	101.00	0.2	10,901	0.00%
2022/12/09	25	106.72	35	106.17	105.50	-10	10,914	-0.09%
2022/12/08	50	104.89	29.1	104.12	104.00	20.9	10,879	0.19%
2022/12/07	37.1	105.13	18	103.94	103.00	19.1	10,887	0.18%
2022/12/06	50.3	105.34	65.8	106.63	104.50	-15.5	10,835	-0.14%
2022/12/05	42	109.67	79.3	109.72	109.50	-37.3	10,850	-0.34%
2022/12/02	72.9	106.84	257.1	106.30	107.00	-184.2	10,675	-1.73%	大賣/鉅額交易
2022/12/01	117.3	100.07	36.3	97.77	100.00	81	10,409	0.78%	大買/
2022/11/30	43.1	93.91	32	95.13	93.70	11.1	10,390	0.11%
2022/11/29	25.4	95.11	15	95.49	94.50	10.4	10,435	0.10%
2022/11/28	15	97.23	28	96.63	97.60	-13	10,366	-0.13%
2022/11/25	59	96.99	72	97.51	96.50	-13	10,336	-0.13%
2022/11/24	49	95.19	18.2	95.30	96.20	30.8	10,197	0.30%
2022/11/23	30	91.22	30	91.64	91.10	0	10,093	0.00%
2022/11/22	10	92.39	38.1	92.08	90.90	-28.1	10,131	-0.28%
2022/11/21	20.3	95.03	17	95.46	94.30	3.3	10,157	0.03%
2022/11/18	118	96.38	133.2	97.32	95.10	-15.1	10,210	-0.15%	大買/大賣/
2022/11/17	110.1	95.73	85.7	94.93	96.30	24.4	10,032	0.24%	大買/
2022/11/16	46.1	94.92	11.1	94.40	94.30	35	9,957	0.35%
2022/11/15	35.7	94.33	45.1	93.94	94.50	-9.4	9,958	-0.09%
2022/11/14	108.2	94.39	89.1	93.79	95.00	19.1	10,052	0.19%	大買/
2022/11/11	86	94.19	51.2	95.38	91.70	34.8	10,143	0.34%
2022/11/10	39	91.08	45.2	91.00	91.00	-6.2	9,942	-0.06%
2022/11/09	37.2	91.02	30.2	91.02	91.80	7	10,574	0.07%
2022/11/08	41.4	89.75	47.2	89.74	88.50	-5.8	10,728	-0.05%
2022/11/07	40.2	90.49	17.1	89.51	89.00	23.1	10,775	0.21%
2022/11/04	46.1	88.82	95.1	87.44	89.00	-49	10,622	-0.46%
2022/11/03	9.5	88.88	8	87.98	88.60	1.4	10,544	0.01%
2022/11/02	35	88.05	46.4	87.54	89.00	-11.4	10,572	-0.11%
2022/11/01	35.4	86.50	41.1	86.15	87.10	-5.7	10,461	-0.05%
2022/10/31	37.1	83.33	34.2	83.75	83.40	2.9	10,351	0.03%
2022/10/28	104.4	83.66	113	83.08	82.10	-8.6	10,407	-0.08%	大買/大賣/
2022/10/27	31	82.46	21	82.41	82.60	10	9,923	0.10%
2022/10/26	21	75.24	46	75.49	75.10	-25	9,967	-0.25%
2022/10/25	31.1	76.02	59	76.40	75.20	-27.9	9,988	-0.28%
2022/10/24	40	85.94	44	84.48	82.10	-4	10,014	-0.04%
2022/10/21	19	80.88	16	82.50	80.10	3	10,055	0.03%
2022/10/20	6	84.17	12.1	84.77	83.60	-6.1	10,334	-0.06%
2022/10/19	28	85.43	30	87.33	85.20	-2	10,430	-0.02%
2022/10/18	29.1	88.34	24	88.20	87.40	5.1	10,586	0.05%
2022/10/17	13.1	88.73	5.1	86.23	89.70	8	11,013	0.07%
2022/10/14	3	84.73	12	85.05	85.80	-9	11,393	-0.08%
2022/10/13	30.1	78.88	38	82.67	78.00	-7.9	11,510	-0.07%
2022/10/12	37.1	84.98	37	85.79	84.40	0.1	11,553	0.00%
2022/10/11	11	86.54	19.6	87.07	86.40	-8.6	11,710	-0.07%
2022/10/07	37	94.27	33	92.69	90.30	4	11,951	0.03%
2022/10/06	81	93.95	72	92.72	93.70	9	12,160	0.07%
2022/10/05	133.1	93.02	139	94.86	92.50	-5.9	12,257	-0.05%	大買/大賣/
2022/10/04	230.3	92.64	156.1	93.82	94.00	74.2	12,307	0.60%	大買/大賣/
2022/10/03	18	92.22	35	90.61	92.70	-17	12,390	-0.14%
2022/09/30	13	88.25	25.1	85.32	88.10	-12.1	12,546	-0.10%
2022/09/29	104.3	83.48	104.1	87.57	83.30	0.1	12,679	0.00%	大買/大賣/
2022/09/28	91.1	90.21	121.1	90.30	88.80	-30	12,789	-0.23%	大賣/
2022/09/27	36	92.37	84.4	90.74	93.40	-48.4	12,951	-0.37%
2022/09/26	89.1	89.69	83.4	92.06	87.60	5.7	13,042	0.04%
2022/09/23	76.1	96.78	73	98.37	96.60	3.1	13,268	0.02%
2022/09/22	6	98.10	9	99.01	100.50	-3	13,500	-0.02%
2022/09/21	10	98.80	11.3	99.31	98.00	-1.3	13,616	-0.01%
2022/09/20	7	99.00	5.2	98.62	99.30	1.8	13,833	0.01%
2022/09/19	9	99.78	9	100.33	99.50	0	13,892	0.00%
2022/09/16	83.1	100.53	22	102.23	100.00	61.1	14,077	0.43%
2022/09/15	23	103.46	23.1	104.80	103.00	-0.1	14,300	0.00%
2022/09/14	8.1	104.53	8	102.31	107.00	0.1	14,506	0.00%
2022/09/13	18	105.36	30	106.65	104.50	-12	14,714	-0.08%
2022/09/12	46.1	105.87	37	105.14	104.50	9.1	14,947	0.06%
2022/09/08	11.1	104.08	13.1	102.85	104.50	-2	15,021	-0.01%
2022/09/07	17	101.59	53	100.37	101.50	-36	15,044	-0.24%
2022/09/06	77.7	103.49	107.4	108.72	102.50	-29.7	15,134	-0.20%	大賣/
2022/09/05	19.3	114.69	22	114.73	113.00	-2.7	15,073	-0.02%
2022/09/02	9.1	120.33	21.8	121.11	120.00	-12.7	15,046	-0.08%
2022/09/01	10	121.50	13	120.69	120.00	-3	15,125	-0.02%
2022/08/31	36.1	123.77	8.3	121.92	123.50	27.9	15,229	0.18%
2022/08/30	24	120.88	16	121.38	120.50	8	15,284	0.05%
2022/08/29	18.2	120.37	7.3	119.33	122.50	11	15,418	0.07%
2022/08/26	37.1	126.16	55.2	125.21	125.50	-18.1	15,490	-0.12%
2022/08/25	35.3	128.84	404	127.85	127.00	-368.7	15,557	-2.37%	大賣/鉅額交易
2022/08/24	91	125.77	30	128.73	125.50	61	15,670	0.39%
2022/08/23	23.1	128.01	248.7	127.91	129.00	-225.6	15,831	-1.42%	大賣/鉅額交易
2022/08/22	38	128.78	40.9	129.20	128.00	-2.9	15,996	-0.02%
2022/08/19	34.3	133.47	44.1	133.58	133.00	-9.8	16,019	-0.06%
2022/08/18	61.2	130.40	36.2	129.05	132.00	25.1	15,969	0.16%
2022/08/17	86.1	129.48	75	129.47	128.00	11.1	15,821	0.07%
2022/08/16	688.8	133.86	93.1	132.99	131.50	595.7	15,835	3.76%	大買/鉅額交易
2022/08/15	47	126.77	57.2	127.54	130.50	-10.2	15,334	-0.07%
2022/08/12	35	117.97	99.4	118.73	119.00	-64.4	15,269	-0.42%
2022/08/11	42.2	116.07	19	115.34	113.50	23.2	15,319	0.15%
2022/08/10	17	113.24	174	113.00	115.00	-157	15,659	-1.00%	大賣/鉅額交易
2022/08/09	87	115.16	56	115.39	114.50	31	16,036	0.19%
2022/08/08	55.1	113.80	16	113.38	114.00	39.1	16,251	0.24%
2022/08/05	48.4	116.34	23	116.54	116.00	25.4	16,600	0.15%
2022/08/04	49.1	113.65	116	114.22	115.00	-66.9	16,799	-0.40%	大賣/
2022/08/03	132.2	112.28	54	114.76	111.00	78.2	16,929	0.46%	大買/
2022/08/02	11.1	116.90	13.5	117.41	118.50	-2.4	17,154	-0.01%
2022/08/01	22.2	120.51	24.1	119.19	120.50	-1.9	17,327	-0.01%
2022/07/29	50.2	120.25	52	120.17	120.50	-1.8	17,475	-0.01%
2022/07/28	87.3	121.79	45.3	122.90	119.50	42	17,587	0.24%
2022/07/27	38.4	122.76	118.6	122.46	125.50	-80.2	17,514	-0.46%	大賣/
2022/07/26	73.2	131.72	54.3	131.97	129.50	19	17,300	0.11%
2022/07/25	43.6	137.46	52	137.38	137.00	-8.5	17,314	-0.05%
2022/07/22	86.8	145.40	80.4	145.77	143.00	6.4	17,441	0.04%
2022/07/21	95.1	141.62	91.1	140.25	145.00	4	17,174	0.02%
2022/07/20	21	134.83	89.6	134.62	133.50	-68.6	17,003	-0.40%
2022/07/19	71.5	131.92	25	131.76	130.50	46.5	17,046	0.27%
2022/07/18	59.2	135.41	31	134.77	132.50	28.2	17,195	0.16%
2022/07/15	92	133.53	88	134.06	133.00	4	17,198	0.02%
2022/07/14	32	132.56	105.2	133.12	134.00	-73.1	17,096	-0.43%	大賣/
2022/07/13	209	128.19	66	131.46	126.00	143	17,010	0.84%	大買/鉅額交易
2022/07/12	60.2	126.33	69.1	125.29	127.00	-8.9	17,014	-0.05%
2022/07/11	101.1	130.05	104	130.47	131.50	-2.9	17,012	-0.02%	大買/大賣/
2022/07/08	46	132.96	53.2	130.58	134.50	-7.2	16,992	-0.04%
2022/07/07	70	129.95	141.1	128.54	128.00	-71	16,796	-0.42%	大賣/
2022/07/06	183.2	128.26	121.1	132.73	125.00	62.1	16,633	0.37%	大買/大賣/
2022/07/05	46.1	138.03	42.3	136.27	138.50	3.8	16,483	0.02%
2022/07/04	52	138.90	54.2	140.36	135.50	-2.1	16,684	-0.01%
2022/07/01	155.3	139.17	157.1	142.63	140.50	-1.8	16,796	-0.01%	大買/大賣/
2022/06/30	134.5	145.13	310.3	142.29	149.00	-175.8	16,587	-1.06%	大買/大賣/鉅額交易
2022/06/29	72.4	149.79	78.4	147.02	150.50	-6	16,412	-0.04%
2022/06/28	100.4	151.12	350	152.87	148.50	-249.6	16,339	-1.53%	大賣/鉅額交易
2022/06/27	55	166.87	119.2	166.81	164.50	-64.2	16,379	-0.39%	大賣/
2022/06/24	39	162.37	50.8	162.26	160.00	-11.8	16,541	-0.07%
2022/06/23	110	160.16	98	160.88	161.00	12	16,472	0.07%	大買/
2022/06/22	47.8	158.54	343	158.18	155.50	-295.2	16,295	-1.81%	大賣/鉅額交易
2022/06/21	58	168.09	71.1	168.47	171.50	-13.1	16,251	-0.08%
2022/06/20	65.3	172.17	251.5	174.11	164.50	-186.2	16,400	-1.14%	大賣/鉅額交易
2022/06/17	126.1	183.39	153	185.92	182.50	-26.9	16,557	-0.16%	大買/大賣/
2022/06/16	48.3	192.35	86	196.23	191.00	-37.7	17,063	-0.22%
2022/06/15	89.4	201.37	62.8	203.42	199.00	26.5	17,598	0.15%
2022/06/14	88	202.91	40.2	199.70	204.50	47.8	17,776	0.27%
2022/06/13	16.1	200.50	26.3	197.35	201.00	-10.3	18,080	-0.06%
2022/06/10	8.1	199.31	42	201.05	201.00	-33.9	18,463	-0.18%
2022/06/09	31.5	201.23	34	197.53	204.00	-2.5	18,948	-0.01%
2022/06/08	65.5	203.12	5	202.30	200.50	60.5	19,158	0.32%
2022/06/07	14.4	201.95	22	202.20	200.50	-7.7	19,466	-0.04%
2022/06/06	22.3	208.41	155	208.09	208.50	-132.7	19,980	-0.66%	大賣/鉅額交易
2022/06/02	134.3	210.92	25.6	211.32	213.50	108.7	20,703	0.53%	大買/鉅額交易
2022/06/01	75.5	211.34	215.2	212.17	208.50	-139.7	21,005	-0.67%	大賣/鉅額交易
2022/05/31	222.4	208.77	135.1	209.71	211.50	87.3	21,454	0.41%	大買/大賣/
2022/05/30	249.2	208.86	100.4	209.81	211.50	148.7	22,102	0.67%	大買/鉅額交易
2022/05/27	33	196.77	29.1	195.13	192.50	3.9	22,692	0.02%
2022/05/26	68.2	195.48	39	193.79	191.00	29.2	23,005	0.13%
2022/05/25	45.2	195.13	101.1	195.46	197.50	-55.9	23,638	-0.24%	大賣/
2022/05/24	35.1	197.25	76.1	197.47	194.00	-41	23,892	-0.17%
2022/05/23	44.6	207.25	55	206.45	202.00	-10.4	24,202	-0.04%
2022/05/20	20	210.90	45	210.79	208.00	-25	24,359	-0.10%
2022/05/19	64.5	208.78	49	205.99	213.50	15.5	24,259	0.06%
2022/05/18	69.5	216.08	124	214.76	213.50	-54.5	24,343	-0.22%	大賣/
2022/05/17	137.1	206.05	44.1	205.06	212.00	93	24,314	0.38%	大買/
2022/05/16	43.1	199.00	41	198.84	196.00	2.1	24,621	0.01%
2022/05/13	54.8	194.78	39.5	195.17	197.00	15.3	25,140	0.06%
2022/05/12	51.1	188.46	94.1	188.15	183.50	-42.9	25,318	-0.17%
2022/05/11	86	193.98	88.2	192.97	194.50	-2.2	25,571	-0.01%
2022/05/10	82	189.12	100.1	188.92	196.50	-18.1	26,008	-0.07%
2022/05/09	92.2	186.77	126	184.88	184.50	-33.8	26,206	-0.13%	大賣/
2022/05/06	35.4	196.89	93	197.21	192.00	-57.6	26,424	-0.22%
2022/05/05	252.1	213.21	132.4	213.39	211.50	119.6	26,377	0.45%	大買/大賣/鉅額交易
2022/05/04	90	207.07	53	207.25	205.00	37	26,305	0.14%
2022/05/03	32	204.52	33	203.21	205.00	-1	26,451	0.00%
2022/04/29	55.2	206.27	64	204.81	199.50	-8.9	26,513	-0.03%
2022/04/28	111	207.03	76	205.94	204.00	35	26,627	0.13%	大買/
2022/04/27	101.1	200.12	87.1	199.31	203.50	14	26,744	0.05%	大買/
2022/04/26	63	202.99	543.1	201.18	203.50	-480.1	26,663	-1.80%	大賣/鉅額交易
2022/04/25	98.8	205.38	174.7	202.67	199.50	-75.9	26,652	-0.28%	大賣/
2022/04/22	116.8	225.84	593.1	228.80	221.50	-476.3	26,853	-1.77%	大買/大賣/鉅額交易
2022/04/21	153.1	232.30	153.3	231.16	239.00	-0.2	26,713	0.00%	大買/大賣/
2022/04/20	193	224.39	484	223.27	229.00	-291	26,560	-1.10%	大買/大賣/鉅額交易
2022/04/19	107.1	227.04	50.2	226.77	221.50	57	26,443	0.22%	大買/
2022/04/18	44.1	224.95	48	223.78	226.50	-3.9	26,356	-0.01%
2022/04/15	107.6	230.44	173.2	226.56	225.50	-65.5	26,358	-0.25%	大買/大賣/
2022/04/14	90.7	237.29	282.2	236.80	232.00	-191.5	26,251	-0.73%	大賣/鉅額交易
2022/04/13	44.6	254.16	47	253.40	248.00	-2.4	26,134	-0.01%
2022/04/12	70.1	255.77	83.1	257.81	249.50	-13	26,067	-0.05%
2022/04/11	132	258.26	18.1	252.31	246.00	113.9	25,928	0.44%	大買/鉅額交易
2022/04/08	167.6	265.45	131.1	264.78	264.50	36.5	25,894	0.14%	大買/大賣/
2022/04/07	39.1	288.00	191.2	289.77	272.00	-152.1	25,455	-0.60%	大賣/鉅額交易
2022/04/06	39	298.50	28	298.98	302.00	11	25,191	0.04%
2022/04/01	27	296.09	22.4	297.26	300.00	4.6	25,234	0.02%
2022/03/31	56.3	301.13	45.1	299.27	302.00	11.2	25,247	0.04%
2022/03/30	117.1	308.72	124	314.83	304.50	-6.9	25,271	-0.03%	大買/大賣/
2022/03/29	109.4	312.00	134.3	313.56	309.00	-24.9	25,361	-0.10%	大買/大賣/
2022/03/28	60.1	296.41	30.3	294.11	303.00	29.9	25,412	0.12%
2022/03/25	65.1	296.17	32	296.31	292.50	33.1	25,973	0.13%
2022/03/24	50.8	297.63	10.3	297.40	292.00	40.6	26,531	0.15%
2022/03/23	79.5	319.58	66.3	319.89	298.00	13.1	26,924	0.05%
2022/03/22	147	302.44	214.1	300.80	307.00	-67	26,954	-0.25%	大買/大賣/
2022/03/21	254	295.73	317.1	293.25	306.50	-63.1	26,822	-0.24%	大買/大賣/
2022/03/18	139.3	290.76	237.1	288.30	291.50	-97.9	26,240	-0.37%	大買/大賣/
2022/03/17	339	289.84	178	290.19	292.00	161	25,674	0.63%	大買/大賣/鉅額交易
2022/03/16	233.1	266.44	169.1	264.56	265.50	64	25,410	0.25%	大買/大賣/
2022/03/15	149.3	280.52	189	278.58	265.00	-39.7	25,180	-0.16%	大買/大賣/
2022/03/14	162	295.89	134.2	295.24	294.00	27.8	24,990	0.11%	大買/大賣/
2022/03/11	68	282.07	48.4	283.80	289.50	19.7	24,549	0.08%
2022/03/10	102.1	278.34	134.3	279.01	279.00	-32.2	24,273	-0.13%	大買/大賣/
2022/03/09	171	273.85	129.1	275.50	270.50	41.9	24,002	0.17%	大買/大賣/
2022/03/08	287.4	271.12	345.4	272.22	265.50	-57.9	23,491	-0.25%	大買/大賣/
2022/03/07	103.5	267.62	125.2	267.69	265.00	-21.8	22,922	-0.10%	大買/大賣/
2022/03/04	303.7	286.86	184.1	287.81	281.00	119.6	22,690	0.53%	大買/大賣/鉅額交易
2022/03/03	614.7	295.40	427.6	296.80	293.50	187.1	22,257	0.84%	大買/大賣/鉅額交易
2022/03/02	140.6	262.79	118.9	261.61	273.00	21.6	21,598	0.10%	大買/大賣/
2022/03/01	52.2	250.19	63	249.42	248.50	-10.8	20,908	-0.05%
2022/02/25	148.1	247.89	273.1	247.43	245.00	-125	20,682	-0.60%	大買/大賣/鉅額交易
2022/02/24	225.2	235.78	248	235.63	233.00	-22.8	20,263	-0.11%	大買/大賣/
2022/02/23	337.1	234.92	100.3	233.49	238.50	236.8	20,564	1.15%	大買/鉅額交易
2022/02/22	102.1	230.67	119.3	229.81	226.50	-17.2	20,451	-0.08%	大買/大賣/
2022/02/21	29	236.36	187	235.59	240.00	-158	20,648	-0.77%	大賣/鉅額交易
2022/02/18	74.2	235.61	33	234.88	238.50	41.1	21,484	0.19%
2022/02/17	38.4	238.88	84.3	237.99	236.00	-45.9	21,706	-0.21%
2022/02/16	105.7	251.20	140.1	249.18	245.50	-34.4	22,235	-0.15%	大買/大賣/
2022/02/15	189.5	263.09	240.1	258.28	245.00	-50.6	22,917	-0.22%	大買/大賣/
2022/02/14	251	266.14	226.2	265.49	265.00	24.8	22,606	0.11%	大買/大賣/
2022/02/11	100	262.10	81.1	253.33	271.00	18.9	22,673	0.08%
2022/02/10	190.4	253.28	255	254.07	246.50	-64.6	22,468	-0.29%	大買/大賣/
2022/02/09	172	237.89	172.7	234.33	243.00	-0.7	21,779	0.00%	大買/大賣/
2022/02/08	190.1	219.28	45.3	217.34	221.00	144.7	21,383	0.68%	大買/鉅額交易
2022/02/07	203	203.76	92	211.89	213.50	111	21,002	0.53%	大買/鉅額交易
2022/01/26	114	197.24	50.1	198.33	194.50	64	21,059	0.30%	大買/
2022/01/25	53.1	205.91	20.1	207.33	205.00	33	21,190	0.16%
2022/01/24	21	194.91	39	198.74	204.50	-18	21,345	-0.08%
2022/01/21	123	206.14	137	203.92	198.00	-14	21,519	-0.07%	大買/大賣/
2022/01/20	184	211.04	57	209.80	210.00	127	21,736	0.58%	大買/鉅額交易
2022/01/19	146.3	206.44	65	204.53	207.00	81.3	21,725	0.37%	大買/
2022/01/18	106	206.50	75	205.46	205.50	31	22,038	0.14%	大買/
2022/01/17	85	198.58	85.4	198.75	203.50	-0.4	21,998	0.00%
2022/01/14	70	184.11	24.1	184.66	192.00	45.9	21,910	0.21%
2022/01/13	177.1	186.29	66	185.79	185.50	111.1	22,163	0.50%	大買/鉅額交易
2022/01/12	72	192.03	34	191.59	191.50	38	22,460	0.17%
2022/01/11	29	187.53	29.1	189.48	191.50	-0.1	22,880	0.00%
2022/01/10	145	179.82	63.3	187.97	190.00	81.8	22,961	0.36%	大買/
2022/01/07	86.1	183.77	65	182.18	179.00	21.1	23,066	0.09%
2022/01/06	32.1	192.74	163	192.55	194.00	-131	23,236	-0.56%	大賣/鉅額交易
2022/01/05	64.4	190.68	18.5	188.59	188.00	45.9	23,394	0.20%
2022/01/04	501	197.95	630	197.81	198.00	-129	23,775	-0.54%	大買/大賣/鉅額交易
2022/01/03	54.1	197.11	5	199.50	196.00	49.1	24,054	0.20%
2021/12/30	0	0.00	12	199.21	201.50	-12	24,307	-0.05%
2021/12/29	8	196.44	25	198.30	197.00	-17	24,731	-0.07%
2021/12/28	43	201.36	8	201.94	199.50	35	25,218	0.14%
2021/12/27	34.2	196.05	29.5	194.57	198.00	4.7	25,437	0.02%
2021/12/24	37	204.62	28	207.66	199.00	9	25,595	0.04%
2021/12/23	34	208.74	20	208.11	206.00	14	25,704	0.05%
2021/12/22	25	209.66	42	208.79	204.00	-17	25,675	-0.07%
2021/12/21	64	205.81	116.3	205.97	206.50	-52.3	25,621	-0.20%	大賣/
2021/12/20	139.3	204.35	132.1	212.27	198.00	7.2	25,464	0.03%	大買/大賣/
2021/12/17	134.6	207.01	158.6	206.37	205.00	-24.1	25,290	-0.10%	大買/大賣/
2021/12/16	115	205.83	49	198.85	208.00	66	25,375	0.26%	大買/
2021/12/15	179	183.18	38	182.69	189.50	141	25,699	0.55%	大買/鉅額交易
2021/12/14	131	180.76	16	178.34	179.50	115	25,866	0.44%	大買/鉅額交易
2021/12/13	14	182.43	63	181.95	183.50	-49	26,304	-0.19%
2021/12/10	52.2	183.28	82	183.41	180.50	-29.8	26,599	-0.11%
2021/12/09	82.3	188.62	280	189.84	186.50	-197.8	26,821	-0.74%	大賣/鉅額交易
2021/12/08	47	193.36	74.3	191.64	195.00	-27.3	27,138	-0.10%
2021/12/07	35	188.00	4	187.13	184.00	31	27,624	0.11%
2021/12/06	29	187.00	2	184.75	187.50	27	27,917	0.10%
2021/12/03	46.1	188.41	28	187.43	183.00	18.1	29,107	0.06%
2021/12/02	44	188.00	82	186.86	185.50	-38	29,262	-0.13%
2021/12/01	146	186.80	93.4	187.30	194.00	52.6	29,561	0.18%	大買/
2021/11/30	155.3	185.75	11	187.59	182.50	144.3	30,953	0.47%	大買/鉅額交易
2021/11/29	13.6	177.28	19.2	178.18	185.00	-5.6	31,179	-0.02%
2021/11/26	8.2	175.93	88.3	178.95	177.00	-80.2	31,689	-0.25%
2021/11/25	84	181.27	329	185.57	181.00	-245	32,666	-0.75%	大賣/鉅額交易
2021/11/24	23.1	184.35	13	184.69	188.00	10.1	32,558	0.03%
2021/11/23	68.1	192.68	82	190.51	189.00	-13.9	32,605	-0.04%
2021/11/22	494	200.03	59.1	199.58	193.50	435	32,490	1.34%	大買/鉅額交易
2021/11/19	86.1	188.18	84	187.48	188.50	2.1	32,013	0.01%
2021/11/18	115.2	194.54	536.2	190.32	190.00	-421	32,109	-1.31%	大買/大賣/鉅額交易
2021/11/17	784.3	189.86	221.1	192.70	193.00	563.1	32,077	1.76%	大買/大賣/鉅額交易
2021/11/16	282.5	177.37	189	179.98	179.00	93.5	31,411	0.30%	大買/大賣/
2021/11/15	166	180.00	143.2	176.06	182.00	22.8	31,398	0.07%	大買/大賣/
2021/11/12	202	169.58	133.2	169.78	165.50	68.8	30,764	0.22%	大買/大賣/
2021/11/11	95.2	157.01	74.3	157.55	166.50	20.9	29,670	0.07%
2021/11/10	79	152.14	89.1	152.31	151.50	-10	29,338	-0.03%
2021/11/09	76.1	145.42	37	145.12	147.00	39.1	28,924	0.14%
2021/11/08	6	137.58	69	135.63	138.50	-63	28,818	-0.22%
2021/11/05	17	135.06	7	137.07	138.50	10	29,012	0.03%
2021/11/04	13.1	135.66	12	136.21	135.50	1	29,134	0.00%
2021/11/03	34.1	137.08	47.1	136.66	138.50	-12.9	29,096	-0.04%
2021/11/02	26.5	144.42	378.1	148.53	142.00	-351.7	28,991	-1.21%	大賣/鉅額交易
2021/11/01	33	151.74	32.2	152.34	152.00	0.8	29,059	0.00%
2021/10/29	24.1	148.33	18.2	149.12	144.00	5.9	28,845	0.02%
2021/10/28	32.5	146.36	77	146.24	148.50	-44.5	28,527	-0.16%
2021/10/27	27	140.24	47.1	142.77	145.50	-20.1	28,037	-0.07%
2021/10/26	69	140.72	46	139.96	132.50	23	27,710	0.08%
2021/10/25	30	143.77	16	144.66	143.50	14	27,246	0.05%
2021/10/22	45	140.54	36.7	141.13	142.50	8.4	27,046	0.03%
2021/10/21	42	138.24	58.1	138.95	138.00	-16.1	26,749	-0.06%
2021/10/20	302	132.93	40	132.36	137.50	262	26,407	0.99%	大買/鉅額交易
2021/10/19	420	131.81	40	130.04	131.50	380	26,089	1.46%	大買/鉅額交易
2021/10/18	8	121.13	55	117.35	123.00	-47	25,632	-0.18%
2021/10/15	377	120.86	12.1	120.22	121.00	365	25,484	1.43%	大買/鉅額交易
2021/10/14	566	118.38	112	116.67	121.00	454	25,532	1.78%	大買/大賣/鉅額交易
2021/10/13	31	119.13	29	119.21	120.50	2	25,648	0.01%
2021/10/12	27	123.96	35	121.80	117.50	-8	25,808	-0.03%
2021/10/08	175	128.07	166.5	127.96	128.50	8.5	25,528	0.03%	大買/大賣/
2021/10/07	23	117.76	17	117.09	117.00	6	25,291	0.02%
2021/10/06	81.7	115.62	812	115.97	113.50	-730.3	25,205	-2.90%	大賣/鉅額交易
2021/10/05	40.1	119.51	41	120.70	125.00	-1	24,788	0.00%
2021/10/04	51.9	124.44	148	126.79	121.50	-96.1	24,234	-0.40%	大賣/
2021/10/01	31.1	136.96	42	135.19	135.00	-10.9	23,859	-0.05%
2021/09/30	25	140.32	50	140.41	140.00	-25	23,574	-0.11%
2021/09/29	36	141.69	43	142.47	138.00	-7	23,288	-0.03%
2021/09/28	39.1	147.37	72	145.91	148.50	-32.9	22,975	-0.14%
2021/09/27	45	154.03	90	154.94	144.50	-45	22,725	-0.20%
2021/09/24	52	156.08	68.1	154.97	155.00	-16.1	22,209	-0.07%
2021/09/23	109	152.93	86	152.72	152.00	23	21,716	0.11%	大買/
2021/09/22	164	150.77	253	149.90	147.00	-89	21,035	-0.42%	大買/大賣/
2021/09/17	242.3	148.57	86.1	148.04	151.00	156.2	20,258	0.77%	大買/鉅額交易
2021/09/16	82	144.24	26	143.67	146.00	56	19,748	0.28%
2021/09/15	26.1	137.67	157	137.42	142.00	-130.9	19,184	-0.68%	大賣/鉅額交易
2021/09/14	36	137.06	37	136.96	137.00	-1	18,789	-0.01%
2021/09/13	51.1	141.57	66	142.48	136.00	-14.9	18,429	-0.08%
2021/09/10	262.5	144.34	88.5	144.43	145.50	174	17,864	0.97%	大買/鉅額交易
2021/09/09	48	137.48	122	137.48	144.00	-74	17,099	-0.43%	大賣/
2021/09/08	150	136.92	161	137.34	137.50	-11	16,620	-0.07%	大買/大賣/
2021/09/07	29.3	140.62	38	141.21	136.00	-8.7	15,324	-0.06%
2021/09/06	28	153.39	30	153.88	151.00	-2	14,999	-0.01%
2021/09/03	114.2	154.53	258	154.16	160.00	-143.8	14,481	-0.99%	大買/大賣/鉅額交易
2021/09/02	297	155.39	293.2	154.42	157.50	3.8	12,775	0.03%	大買/大賣/
2021/09/01	616	141.20	301.5	140.89	143.50	314.6	12,270	2.56%	大買/大賣/鉅額交易
2021/08/31	469	134.29	173	130.12	130.50	296	11,475	2.58%	大買/大賣/鉅額交易
2021/08/30	292	125.78	197	126.50	126.50	95	10,232	0.93%	大買/大賣/
2021/08/27	13.4	114.36	108	114.93	115.00	-94.6	10,138	-0.93%	大賣/
2021/08/26	131	126.56	25	126.20	120.50	106	9,847	1.08%	大買/鉅額交易
2021/08/25	37	125.74	104	123.29	122.50	-67	9,549	-0.70%	大賣/
2021/08/24	93.1	123.71	109	122.98	124.00	-15.9	9,265	-0.17%	大賣/
2021/08/23	145	117.20	110	117.75	122.50	35	8,756	0.40%	大買/大賣/
2021/08/20	381	107.42	267.3	106.41	111.50	113.7	8,208	1.39%	大買/大賣/鉅額交易
2021/08/19	437.3	109.84	222	108.10	101.50	215.3	7,860	2.74%	大買/大賣/鉅額交易
2021/08/18	104	102.60	320	106.31	106.50	-216	7,292	-2.96%	大買/大賣/鉅額交易
2021/08/17	220.2	104.63	100	103.71	97.00	120.2	6,989	1.72%	大買/鉅額交易
2021/08/16	85	98.37	5	100.16	102.50	80	6,656	1.20%
2021/08/13	47.4	102.00	26	100.29	97.70	21.4	6,403	0.33%
2021/08/12	313.2	102.03	10	104.45	103.00	303.2	6,118	4.96%	大買/鉅額交易
2021/08/11	33.4	105.35	74	105.36	106.00	-40.6	5,838	-0.70%
2021/08/10	29.4	114.29	403	113.09	110.00	-373.6	5,535	-6.75%	大賣/鉅額交易
2021/08/09	6.2	125.65	5	121.00	122.00	1.2	5,306	0.02%
2021/08/06	6	128.92	100	131.27	129.00	-94	5,222	-1.80%
2021/08/05	162	137.17	44.1	136.14	135.00	117.9	5,083	2.32%	大買/鉅額交易
2021/08/04	17	128.00	93.5	129.15	128.00	-76.5	4,647	-1.65%
2021/08/03	0	0.00	1	133.03	138.00	-1	4,411	-0.02%
2021/08/02	1.5	143.33	65	140.89	142.00	-63.5	4,343	-1.46%
2021/07/30	92.3	132.97	0	131.00	133.00	92.2	4,278	2.16%
2021/07/29	16	120.00	8	120.75	124.50	8	4,196	0.19%
2021/07/28	0.2	115.25	29	114.05	113.50	-28.8	4,155	-0.69%
2021/07/27	0	126.00	4	128.00	126.00	-4	4,151	-0.10%
2021/07/26	3	130.50	50	124.27	132.50	-47	4,132	-1.14%
2021/07/23	0	120.00	23.5	118.77	120.50	-23.5	4,089	-0.57%
2021/07/22	76	123.32	15.5	122.96	123.00	60.5	4,022	1.50%
2021/07/21	34	116.99	1	115.00	122.50	33	3,955	0.83%
2021/07/20	57	110.39	147	110.38	111.50	-90	3,915	-2.30%	大賣/
2021/07/19	86	110.92	75	110.96	111.50	11	3,564	0.31%
2021/07/16	1,376	100.34	1,165	99.74	101.50	211	3,283	6.43%	大買/大賣/鉅額交易
2021/07/15	413	92.41	351	92.11	92.70	62	2,997	2.07%	大買/大賣/
2021/07/14	332	84.30	85	84.30	84.30	247	2,857	8.64%	大買/鉅額交易
2021/07/13	398	78.28	71	76.79	76.70	327	2,887	11.32%	大買/鉅額交易
2021/07/12	28	73.41	70	71.11	74.00	-42	2,647	-1.59%
2021/07/09	3	70.80	75	70.87	70.60	-72	2,587	-2.78%
2021/07/08	140	72.17	6	70.32	72.00	134	2,614	5.12%	大買/鉅額交易
2021/07/07	43	71.25	44	70.64	69.80	-1	2,624	-0.04%
2021/07/06	0	0.00	11	71.47	71.30	-11	2,731	-0.40%
2021/07/05	5	71.80	41	72.21	71.80	-36	2,786	-1.29%
2021/07/02	56	71.26	144	69.78	72.00	-88	2,768	-3.18%	大賣/
2021/07/01	152	69.34	29	67.00	69.40	123	2,742	4.49%	大買/鉅額交易
2021/06/30	43	67.50	4	66.43	66.80	39	2,705	1.44%
2021/06/29	26	65.27	44	65.11	65.90	-18	2,734	-0.66%
2021/06/28	50	65.04	1	64.50	65.80	49	2,968	1.65%
2021/06/24	0	0.00	5	62.52	62.70	-5	2,981	-0.17%
2021/06/23	8	62.30	1	62.20	62.40	7	3,008	0.23%
2021/06/21	0	62.00	4	62.30	62.00	-4	3,006	-0.13%
2021/06/18	1	64.30	0	0.00	63.20	1	3,005	0.03%
2021/06/16	0	0.00	2	62.60	61.90	-2	2,989	-0.07%
2021/06/15	4	62.90	0	0.00	62.50	4	2,992	0.13%
2021/06/11	0	0.00	2	61.75	61.70	-2	2,998	-0.07%
2021/06/10	3	62.77	1	62.70	62.80	2	3,010	0.07%
2021/06/09	0	0.00	37	61.85	61.80	-37	3,007	-1.23%
2021/06/08	32	61.70	4	60.50	61.60	28	3,018	0.93%
2021/06/07	5	60.26	3	59.33	60.30	2	3,014	0.07%
2021/06/03	0	0.00	2	61.35	61.20	-2	3,017	-0.07%
2021/06/02	0	0.00	3	62.00	61.00	-3	3,015	-0.10%
2021/06/01	0	0.00	7	62.14	62.30	-7	3,007	-0.23%
2021/05/28	23	60.23	0	0.00	60.10	23	2,985	0.77%
2021/05/26	0.2	57.90	1	57.80	58.10	-0.8	3,023	-0.03%
2021/05/25	1	57.40	0	0.00	58.10	1	3,063	0.03%
2021/05/21	0	0.00	2	54.80	55.10	-2	3,251	-0.06%
2021/05/17	0.1	48.00	2	52.05	48.00	-1.9	3,313	-0.06%
2021/05/13	2	57.40	4	56.55	56.10	-2	3,208	-0.06%
2021/05/12	0	0.00	8	59.54	57.00	-8	3,183	-0.25%
2021/05/11	0	0.00	3	62.70	63.00	-3	3,128	-0.10%
2021/05/10	0	0.00	28	67.24	68.00	-28	3,118	-0.90%
2021/05/07	20	68.11	11	66.72	68.70	9	3,118	0.29%
2021/05/06	11	68.18	14	66.55	65.60	-3	3,098	-0.10%
2021/05/05	1	69.70	1	70.10	68.10	0	3,044	0.00%
2021/05/04	2	68.40	33	69.77	68.80	-31	3,027	-1.02%
2021/05/03	11	73.85	1.1	75.83	74.40	9.9	2,960	0.33%
2021/04/29	0	0.00	6	74.27	73.80	-6	2,920	-0.21%
2021/04/28	11	76.04	2	75.30	74.90	9	2,943	0.31%
2021/04/27	2.1	75.43	43	75.89	75.90	-40.9	2,966	-1.38%
2021/04/26	7	77.57	8	75.86	77.10	-1	2,934	-0.03%
2021/04/23	19	76.18	6	74.37	75.40	13	2,890	0.45%
2021/04/22	41	78.43	109	77.98	74.50	-68	2,920	-2.33%	大賣/
2021/04/21	117	77.96	40	78.51	78.20	77	2,762	2.79%	大買/
2021/04/20	8	75.20	66	74.82	75.40	-58	2,611	-2.22%
2021/04/19	96	76.01	48	74.11	76.30	48	2,583	1.86%
2021/04/16	58	72.78	21	72.65	73.00	37	2,540	1.46%
2021/04/15	1	71.00	0	0.00	71.20	1	2,618	0.04%
2021/04/14	5	70.86	3	72.50	70.30	2	2,630	0.08%
2021/04/13	0	72.00	6	72.13	71.20	-6	2,640	-0.23%
2021/04/12	59	77.15	2	77.35	73.80	57	2,632	2.17%
2021/04/09	27	74.97	29	73.74	73.30	-2	2,605	-0.08%
2021/04/08	1	72.70	63	72.53	73.40	-62	2,539	-2.44%
2021/04/07	51	72.60	26	72.60	73.50	25	2,575	0.97%
2021/04/06	0	0.00	20	71.60	71.10	-20	2,590	-0.77%
2021/04/01	13	72.46	38	71.96	72.20	-25	2,578	-0.97%
2021/03/31	103	74.23	16	73.71	73.00	87	2,542	3.42%	大買/
2021/03/30	15	70.31	1	69.00	69.90	14	2,307	0.61%
2021/03/29	0	0.00	22	68.75	68.40	-22	2,311	-0.95%
2021/03/26	18	71.22	4	71.23	71.00	14	2,343	0.60%
2021/03/25	4.2	70.36	0	0.00	70.00	4.2	2,391	0.18%
2021/03/24	1	69.60	22	69.80	69.70	-21	2,408	-0.87%
2021/03/22	0	0.00	1	70.60	70.30	-1	2,473	-0.04%
2021/03/19	0	0.00	22	70.53	70.30	-22	2,530	-0.87%
2021/03/17	0	0.00	2	70.85	70.90	-2	2,674	-0.07%
2021/03/16	8	70.90	21	70.70	70.50	-13	2,817	-0.46%
2021/03/10	0	67.20	0	0.00	66.80	0	3,342	0.00%
2021/03/09	0	0.00	8	67.09	67.10	-8	3,370	-0.24%
2021/03/08	0	0.00	1	67.70	67.70	-1	3,398	-0.03%
2021/03/04	0	0.00	1	68.30	68.10	-1	3,496	-0.03%
2021/03/03	1	68.60	0	0.00	69.20	1	3,553	0.03%
2021/03/02	5	69.70	0	0.00	68.70	5	3,836	0.13%
2021/02/26	13.5	69.23	12	69.40	69.00	1.5	4,044	0.04%
2021/02/25	8	71.10	229	71.57	70.80	-221	4,090	-5.40%	大賣/鉅額交易
2021/02/24	0	0.00	284	71.77	71.30	-284	4,090	-6.94%	大賣/鉅額交易
2021/02/23	150	74.15	13	74.03	74.90	137	4,058	3.38%	大買/鉅額交易
2021/02/22	176	71.64	43	71.90	72.00	133	4,054	3.28%	大買/鉅額交易
2021/02/19	257	71.95	0	0.00	72.20	257	4,227	6.08%	大買/鉅額交易
2021/02/18	0	0.00	9	68.20	68.70	-9	4,235	-0.21%
2021/02/17	7	67.66	0	0.00	67.60	7	4,340	0.16%
2021/02/05	0	0.00	0	65.00	64.90	0	4,433	0.00%
2021/02/04	0	0.00	2	64.35	64.90	-2	4,458	-0.04%
2021/02/02	0	0.00	2	64.00	64.20	-2	4,550	-0.04%
2021/02/01	0	0.00	4	62.75	62.10	-4	4,609	-0.09%
2021/01/29	1	65.30	0	0.00	65.00	1	4,606	0.02%
2021/01/28	1	66.80	4	66.83	66.70	-3	4,607	-0.07%
2021/01/27	0	0.00	1	67.70	67.70	-1	4,626	-0.02%
2021/01/26	1	68.60	0	0.00	67.10	1	4,670	0.02%
2021/01/25	0	0.00	3.1	67.63	68.20	-3.1	4,720	-0.07%
2021/01/21	0	0.00	2	67.50	67.50	-2	4,767	-0.04%
2021/01/20	2	70.10	142	70.00	69.10	-140	4,732	-2.96%	大賣/鉅額交易
2021/01/19	1	72.20	1	71.90	71.60	0	4,702	0.00%
2021/01/18	0	0.00	6	71.20	71.70	-6	4,715	-0.13%
2021/01/15	4	74.08	29	74.21	73.00	-25	4,705	-0.53%
2021/01/14	21	74.22	3	74.27	74.40	18	4,682	0.38%
2021/01/13	3	73.40	5	73.82	72.80	-2	4,659	-0.04%
2021/01/12	6	72.62	20	73.01	72.20	-14	4,607	-0.30%
2021/01/11	7	74.04	23	73.87	73.10	-16	4,643	-0.34%
2021/01/08	41	74.38	48	73.78	74.40	-7	4,821	-0.15%
2021/01/07	12	72.43	1	72.30	71.90	11	4,795	0.23%
2021/01/06	0	0.00	34	71.15	70.90	-34	4,945	-0.69%
2021/01/05	8	73.35	22	73.79	73.90	-14	4,955	-0.28%
2021/01/04	51	75.13	28	75.79	75.00	23	5,033	0.46%
2020/12/31	10	72.50	2	72.40	72.60	8	4,985	0.16%
2020/12/30	23	73.02	9	72.60	72.10	14	5,026	0.28%
2020/12/29	6	71.70	3	71.37	72.10	3	5,142	0.06%
2020/12/28	23	70.53	1	70.50	70.20	22	5,139	0.43%
2020/12/25	2	71.80	2	70.60	70.50	0	5,314	0.00%
2020/12/24	0	0.00	17	71.82	71.80	-17	5,449	-0.31%
2020/12/23	12	71.49	38	70.86	71.40	-26	5,646	-0.46%
2020/12/22	41	72.34	5	69.70	69.60	36	6,050	0.59%
2020/12/21	18	70.96	26	71.75	70.80	-8	6,244	-0.13%
2020/12/18	1	73.30	10	73.86	73.30	-9	6,809	-0.13%
2020/12/17	14	74.69	2	74.95	73.60	12	7,744	0.15%
2020/12/16	1	73.80	1	73.90	73.40	0	8,243	0.00%
2020/12/15	4	75.35	23	74.68	73.20	-19	8,420	-0.23%
2020/12/14	13	74.53	1	74.70	74.30	12	8,465	0.14%
2020/12/11	7	74.66	50	74.25	73.30	-43	8,525	-0.50%
2020/12/10	37	77.65	96	77.55	77.00	-59	8,469	-0.70%
2020/12/09	157	78.41	27	78.27	79.70	130	8,387	1.55%	大買/鉅額交易
2020/12/08	10	74.20	0	0.00	73.80	10	8,161	0.12%
2020/12/07	2	75.50	47	73.67	73.90	-45	8,199	-0.55%
2020/12/04	64	74.97	10	74.33	75.80	54	8,144	0.66%
2020/12/03	4	73.85	15	73.56	73.00	-11	8,086	-0.14%
2020/12/02	2	74.40	4	74.28	74.00	-2	8,105	-0.02%
2020/12/01	12	74.74	0	0.00	74.80	12	8,123	0.15%
2020/11/30	36	74.02	42	75.47	74.00	-6	8,272	-0.07%
2020/11/27	3	75.80	30	75.99	75.70	-27	8,327	-0.32%
2020/11/26	51	78.78	17	77.49	77.10	34	8,305	0.41%
2020/11/25	32	75.25	35	75.78	76.10	-3	8,093	-0.04%
2020/11/24	10	75.20	3	75.20	73.50	7	7,923	0.09%
2020/11/23	1	74.20	99	74.07	74.20	-98	7,949	-1.23%
2020/11/20	4	75.00	37	74.68	74.00	-33	8,092	-0.41%
2020/11/19	22	75.09	74	74.81	74.60	-52	8,168	-0.64%
2020/11/18	200	75.26	6	74.90	75.30	194	8,138	2.38%	大買/鉅額交易
2020/11/17	6	72.97	34	72.65	72.20	-28	8,009	-0.35%
2020/11/16	1	73.80	45	72.98	73.50	-44	8,071	-0.55%
2020/11/13	95	72.14	22	71.95	73.20	73	8,021	0.91%
2020/11/12	0	0.00	10	70.11	69.90	-10	7,961	-0.13%
2020/11/11	18	69.36	1	69.50	69.80	17	7,966	0.21%
2020/11/10	4	72.00	55	69.92	69.50	-51	7,971	-0.64%
2020/11/09	60	71.20	8	71.13	71.90	52	7,984	0.65%
2020/11/06	12	69.67	2	69.55	68.80	10	8,068	0.12%
2020/11/05	2	69.10	2	68.60	68.70	0	8,142	0.00%
2020/11/04	0	0.00	4	67.58	68.50	-4	8,263	-0.05%
2020/11/03	13	67.62	0	0.00	67.90	13	8,361	0.16%
2020/11/02	2	65.50	5	65.46	64.30	-3	8,369	-0.04%
2020/10/30	0	0.00	19	67.41	67.10	-19	8,375	-0.23%
2020/10/29	6	68.10	3	68.37	69.10	3	8,441	0.04%
2020/10/28	0	0.00	9	69.78	69.00	-9	8,463	-0.11%
2020/10/27	12	70.40	3	69.30	70.70	9	8,496	0.11%
2020/10/26	0	0.00	1	70.00	70.00	-1	8,540	-0.01%
2020/10/22	4	70.75	8	70.38	70.60	-4	8,827	-0.05%
2020/10/21	0	0.00	1	72.40	71.70	-1	9,069	-0.01%
2020/10/20	0	0.00	6	72.72	72.70	-6	9,953	-0.06%
2020/10/19	5	72.80	4	71.90	73.70	1	10,303	0.01%
2020/10/16	23	74.69	27	75.52	72.70	-4	10,308	-0.04%
2020/10/15	8	71.99	18	71.82	72.00	-10	10,170	-0.10%
2020/10/14	33	71.71	13	71.32	72.40	20	10,169	0.20%
2020/10/13	14	68.98	3	68.47	69.20	11	10,077	0.11%
2020/10/12	29	70.16	50	70.60	68.20	-21	10,099	-0.21%
2020/10/08	26	72.95	13	72.33	71.70	13	10,122	0.13%
2020/10/07	15	71.27	48	71.65	71.50	-33	10,151	-0.33%
2020/10/06	84	71.66	44	71.95	71.90	40	10,207	0.39%
2020/10/05	0	0.00	7	69.09	68.80	-7	10,165	-0.07%
2020/09/30	23	68.16	29	67.93	69.70	-6	10,249	-0.06%
2020/09/29	48	68.62	9	68.17	67.10	39	10,213	0.38%
2020/09/28	53	69.32	79	69.11	68.90	-26	10,414	-0.25%
2020/09/25	58	73.84	73	72.69	70.60	-15	10,381	-0.14%
2020/09/24	12.1	78.44	36	77.89	77.50	-23.9	10,182	-0.23%
2020/09/23	94	82.06	26	83.08	79.20	68	10,154	0.67%
2020/09/22	362	82.15	134	81.77	82.80	228	9,636	2.37%	大買/大賣/鉅額交易
2020/09/21	635	79.46	128	79.10	78.50	507	8,779	5.77%	大買/大賣/鉅額交易
2020/09/18	82	74.93	97	74.31	76.00	-15	8,466	-0.18%
2020/09/17	10	72.61	45	72.24	73.50	-35	8,771	-0.40%
2020/09/16	39	72.39	6	72.15	71.30	33	8,981	0.37%
2020/09/15	6	70.60	26	70.24	70.30	-20	9,002	-0.22%
2020/09/14	15	68.54	11	68.41	70.30	4	8,977	0.04%
2020/09/11	52	67.82	5	67.94	67.00	47	8,950	0.53%
2020/09/10	1	71.80	5	70.70	70.70	-4	8,864	-0.05%
2020/09/09	0	0.00	38	70.74	72.20	-38	8,829	-0.43%
2020/09/08	43	72.24	1	71.70	71.30	42	8,864	0.47%
2020/09/07	10	70.10	3	71.77	70.10	7	8,900	0.08%
2020/09/03	2	75.05	8	74.95	73.00	-6	8,922	-0.07%
2020/09/02	20	72.42	18	72.53	73.80	2	8,792	0.02%
2020/09/01	12	69.46	2	70.10	69.50	10	8,757	0.11%
2020/08/31	10	70.38	4	70.10	69.90	6	8,803	0.07%
2020/08/28	7	73.20	3	72.07	71.80	4	8,850	0.05%
2020/08/27	23	71.58	14	72.43	71.60	9	8,886	0.10%
2020/08/26	16	73.66	94	73.65	74.20	-78	8,928	-0.87%
2020/08/25	27	71.48	4	70.63	71.60	23	8,918	0.26%
2020/08/24	8	67.80	15	67.69	68.00	-7	8,830	-0.08%
2020/08/21	6	64.92	0	0.00	66.30	6	8,793	0.07%
2020/08/20	5	66.26	389	61.02	61.50	-384	8,755	-4.39%	大賣/鉅額交易
2020/08/19	2	67.30	108	65.15	65.10	-106	8,734	-1.21%	大賣/鉅額交易
2020/08/18	0	0.00	5	67.06	67.30	-5	8,721	-0.06%
2020/08/17	1	69.50	0	0.00	68.50	1	8,705	0.01%
2020/08/14	0	0.00	4	68.28	69.40	-4	8,736	-0.05%
2020/08/13	7	69.40	104	68.80	67.80	-97	8,761	-1.11%	大賣/
2020/08/12	140	67.69	222	67.80	67.70	-82	8,783	-0.93%	大買/大賣/
2020/08/11	36	72.49	106	72.72	71.20	-70	8,773	-0.80%	大賣/
2020/08/10	60	76.38	41	77.41	75.90	19	8,829	0.22%
2020/08/07	38	75.68	13	75.62	77.50	25	8,763	0.29%
2020/08/06	15	73.54	10	72.98	73.10	5	8,760	0.06%
2020/08/05	58	73.92	1	74.10	74.10	57	8,780	0.65%
2020/08/04	9	73.42	69	72.80	72.70	-60	8,820	-0.68%
2020/08/03	2	77.50	4	75.45	75.00	-2	8,745	-0.02%
2020/07/31	41	76.61	72	76.62	77.40	-31	8,712	-0.36%
2020/07/30	32	76.28	2	76.40	76.40	30	8,673	0.35%
2020/07/29	9	75.09	207	74.89	76.00	-198	8,610	-2.30%	大賣/鉅額交易
2020/07/28	29	78.04	31	76.86	74.00	-2	8,499	-0.02%
2020/07/27	35	80.33	16	79.38	77.50	19	8,308	0.23%
2020/07/24	230	82.81	25	86.25	82.40	205	8,022	2.56%	大買/鉅額交易
2020/07/23	25	76.86	30	78.20	82.50	-5	7,124	-0.07%
2020/07/22	0	0.00	4	74.60	75.00	-4	6,801	-0.06%
2020/07/21	10	74.82	3	74.73	75.00	7	6,733	0.10%
2020/07/20	7	70.00	9	71.43	73.10	-2	6,595	-0.03%
2020/07/16	4	71.98	5	71.62	72.00	-1	6,473	-0.02%
2020/07/15	1	69.60	4	69.60	69.80	-3	6,398	-0.05%
2020/07/14	3	75.37	2	75.05	73.80	1	6,280	0.02%
2020/07/13	5	77.22	11	76.36	77.00	-6	6,213	-0.10%
2020/07/10	8	74.84	12	76.27	74.30	-4	6,123	-0.07%
2020/07/09	35	75.83	13	75.96	75.30	22	6,041	0.36%
2020/07/08	308	74.94	6	75.77	74.30	302	5,943	5.08%	大買/鉅額交易
2020/07/07	74	78.33	14	77.85	74.70	60	5,787	1.04%
2020/07/06	3	70.43	2	71.25	73.70	1	5,434	0.02%
2020/07/03	313	65.75	37	66.26	67.00	276	5,255	5.25%	大買/鉅額交易
2020/07/02	12	61.39	5	61.18	61.20	7	5,041	0.14%
2020/07/01	14	58.86	4	59.10	59.70	10	4,834	0.21%
2020/06/30	5	58.46	68	59.03	58.90	-63	4,705	-1.34%
2020/06/29	4	58.95	8	59.14	59.80	-4	4,606	-0.09%
2020/06/24	117	58.44	46	58.31	56.80	71	4,380	1.62%	大買/
2020/06/23	121	54.78	74	55.36	55.50	47	3,906	1.20%	大買/
2020/06/22	11	52.00	1	54.70	54.70	10	3,596	0.28%
2020/06/19	3	49.27	11	49.10	49.80	-8	3,490	-0.23%
2020/06/18	2	48.98	3	48.98	49.35	-1	3,452	-0.03%
2020/06/17	43	48.13	3	48.27	47.90	40	3,412	1.17%
2020/06/16	56	48.71	1	48.80	48.60	55	3,391	1.62%
2020/06/15	4	49.69	0	0.00	47.80	4	3,384	0.12%
2020/06/12	1	46.70	26	47.53	49.65	-25	3,323	-0.75%
2020/06/11	0	0.00	10	51.00	48.60	-10	3,240	-0.31%
2020/06/10	1	50.40	33	50.26	50.40	-32	3,179	-1.01%
2020/06/08	13	52.12	11	53.15	52.50	2	3,095	0.06%
2020/06/05	42	50.80	13	51.18	52.00	29	3,025	0.96%
2020/06/04	30	50.67	23	50.84	50.50	7	2,946	0.24%
2020/06/03	35	48.94	0	0.00	50.10	35	2,824	1.24%
2020/06/02	39	49.96	9	49.71	49.45	30	2,741	1.09%
2020/06/01	1	47.60	15	47.73	50.10	-14	2,590	-0.54%
2020/05/28	1	45.10	0	0.00	43.95	1	2,355	0.04%
2020/05/27	20	44.74	1	44.50	44.65	19	2,318	0.82%
2020/05/26	9	45.44	46	44.92	44.55	-37	2,272	-1.63%
2020/05/25	15	43.40	8	43.20	44.00	7	2,182	0.32%
2020/05/22	13	42.43	0	0.00	42.65	13	2,128	0.61%
2020/05/21	18	42.99	16	43.80	43.05	2	2,096	0.10%
2020/05/20	0	0.00	27	42.78	42.95	-27	2,028	-1.33%
2020/05/19	51	41.96	26	42.93	41.20	25	1,955	1.28%
2020/05/18	1	44.50	24	43.75	43.55	-23	1,849	-1.24%
2020/05/15	23	42.51	86	41.44	43.00	-63	1,701	-3.70%
2020/05/14	25	41.01	14	40.13	39.90	11	1,534	0.72%
2020/05/13	40	41.64	47	41.27	42.00	-7	1,460	-0.48%
2020/05/12	37	38.76	17	39.00	40.50	20	1,340	1.49%
2020/05/11	24	38.20	1	37.85	38.45	23	1,260	1.83%
2020/05/08	4	35.75	8	35.93	36.00	-4	1,147	-0.35%
2020/05/07	2	35.40	0	0.00	35.25	2	1,113	0.18%
2020/05/06	4	34.45	31	34.02	34.00	-27	1,079	-2.50%
2020/05/05	0	0.00	4	33.55	33.70	-4	1,067	-0.37%
2020/05/04	81	33.09	0	0.00	33.55	81	1,058	7.65%
2020/04/30	4	34.15	0	0.00	33.60	4	1,051	0.38%
2020/04/29	0	0.00	3	33.75	33.15	-3	1,031	-0.29%
2020/04/28	2	33.70	5	33.45	33.35	-3	1,024	-0.29%
2020/04/27	5	32.77	0	0.00	33.75	5	1,031	0.48%
2020/04/24	0	0.00	1	32.45	32.40	-1	981	-0.10%
2020/04/23	11	32.21	50	31.84	32.15	-39	976	-3.99%
2020/04/21	0	0.00	15	33.11	31.55	-15	973	-1.54%
2020/04/20	15	32.40	0	0.00	32.65	15	952	1.58%
2020/04/17	2	32.73	0	0.00	31.85	2	948	0.21%
2020/04/16	3	31.80	3	32.05	32.30	0	922	0.00%
2020/04/15	0	0.00	3	32.00	32.05	-3	890	-0.34%
2020/04/14	5	30.91	5	31.32	31.25	0	865	0.00%
2020/04/13	2	30.00	33	30.28	30.95	-31	802	-3.86%
2020/04/09	10	28.23	0	0.00	28.10	10	775	1.29%
2020/04/08	20	28.37	0	0.00	28.35	20	781	2.56%
2020/04/07	10	27.10	11	28.15	28.20	-1	780	-0.13%
2020/04/01	1	26.45	0	0.00	26.55	1	793	0.13%
2020/03/27	0	0.00	4	29.10	29.50	-4	970	-0.41%
2020/03/26	4	27.93	0	0.00	28.30	4	1,039	0.38%
2020/03/19	0	0.00	13	26.00	24.05	-13	1,011	-1.28%
2020/03/18	17	27.19	5	27.50	26.70	12	986	1.22%
2020/03/02	1	30.75	1	31.00	31.00	0	955	0.00%
2020/02/27	0	0.00	10	31.00	30.75	-10	952	-1.05%
2020/02/25	0	0.00	22	31.63	31.75	-22	949	-2.32%
2020/02/24	0	0.00	63	32.05	31.95	-63	947	-6.65%
2020/02/20	0	0.00	5	32.75	32.90	-5	948	-0.53%
2020/02/19	0	0.00	33	32.77	32.80	-33	948	-3.48%
2020/02/10	0	0.00	24	32.17	32.10	-24	987	-2.43%
2020/02/06	0	0.00	25	32.53	32.65	-25	1,006	-2.48%
2020/02/04	0	0.00	26	32.35	32.35	-26	1,023	-2.54%
2020/02/03	0	0.00	61	31.61	31.80	-61	1,034	-5.90%
2020/01/31	1	33.00	38	33.13	33.00	-37	1,046	-3.54%
2020/01/30	0	0.00	1	33.05	32.85	-1	1,077	-0.09%
2020/01/17	0	0.00	11	36.81	36.80	-11	1,046	-1.05%
2020/01/16	5	36.29	5	36.30	36.50	0	1,034	0.00%
2020/01/13	0	0.00	1	35.55	36.00	-1	1,032	-0.10%
2020/01/06	6	35.04	1	35.40	34.65	5	1,140	0.44%
2020/01/03	2	35.65	3	36.02	35.50	-1	1,126	-0.09%
2020/01/02	6	36.13	0	0.00	36.30	6	1,114	0.54%
2019/12/31	3	36.50	40	36.43	36.25	-37	1,102	-3.36%
2019/12/30	5	36.39	0	0.00	36.25	5	1,091	0.46%
2019/12/27	13	36.74	10	36.90	36.90	3	1,071	0.28%
2019/12/26	10	37.10	13	37.10	36.95	-3	1,046	-0.29%
2019/12/25	22	36.58	4	36.45	36.35	18	1,004	1.79%
2019/12/24	71	36.61	28	36.13	36.90	43	983	4.37%
2019/12/23	1	36.10	17	35.99	36.55	-16	849	-1.88%
2019/12/19	0	0.00	100	34.36	34.15	-100	750	-13.33%
2019/12/16	0	0.00	2	34.80	34.90	-2	739	-0.27%
2019/12/03	18	33.59	1	33.60	33.70	17	775	2.19%
2019/11/28	0	0.00	15	35.07	34.75	-15	761	-1.97%
2019/11/27	5	33.75	0	0.00	34.40	5	712	0.70%
2019/11/26	0	0.00	0	33.45	33.50	0	702	-0.01%
2019/11/25	5	34.00	5	33.93	33.70	0	698	0.00%
2019/11/14	5	32.80	0	0.00	33.15	5	669	0.75%
2019/11/11	2	34.00	4	34.00	33.90	-2	638	-0.31%
2019/11/08	8	35.13	0	0.00	35.55	8	627	1.28%
2019/11/05	1	35.80	0	0.00	35.45	1	601	0.17%
2019/11/04	12	36.22	0	0.00	36.00	12	589	2.04%
2019/11/01	0	0.00	14	36.45	36.45	-14	577	-2.42%
2019/10/31	6	35.78	1	36.05	35.90	5	563	0.89%
2019/10/30	9	35.81	4	36.30	35.60	5	547	0.91%
2019/10/29	8	36.36	12	36.51	36.15	-4	527	-0.76%
2019/10/28	2	35.45	0	0.00	35.65	2	486	0.41%
2019/10/25	4	35.50	0	0.00	35.25	4	480	0.83%
2019/10/24	5	35.55	0	0.00	35.70	5	475	1.05%
2019/10/23	100	35.57	9	35.55	35.50	91	470	19.33%
2019/10/21	3	34.75	1	34.75	35.00	2	457	0.44%
2019/10/18	3	34.60	0	0.00	35.05	3	452	0.66%
2019/10/16	4	34.55	8	35.99	34.60	-4	439	-0.91%
2019/10/15	3	34.93	0	0.00	35.00	3	380	0.79%
2019/10/14	5	33.99	14	34.37	35.15	-9	358	-2.51%
2019/10/04	0	0.00	5	33.00	32.85	-5	383	-1.30%
2019/10/03	0	0.00	3	32.90	32.90	-3	384	-0.78%
2019/10/01	48	32.49	0	0.00	32.15	48	386	12.43%
2019/09/25	2	33.05	0	0.00	33.15	2	394	0.51%
2019/09/24	4	33.45	5	33.46	33.55	-1	396	-0.25%
2019/09/19	1	33.60	0	0.00	33.55	1	385	0.26%
2019/09/18	7	33.94	0	0.00	33.65	7	382	1.83%
2019/09/17	0	0.00	3	34.25	34.15	-3	373	-0.80%
2019/09/16	11	33.70	0	0.00	33.85	11	359	3.06%
2019/09/11	1	32.70	23	32.75	32.85	-22	332	-6.61%
2019/09/10	7	31.65	2	31.55	31.90	5	320	1.56%
2019/09/04	6	31.50	0	0.00	31.85	6	307	1.95%
2019/09/03	0	0.00	4	32.05	32.00	-4	305	-1.31%
2019/09/02	4	31.95	0	0.00	32.05	4	304	1.31%
2019/08/30	10	31.90	0	0.00	31.70	10	304	3.29%
2019/08/27	12	31.90	26	31.47	31.50	-14	303	-4.61%
2019/08/26	16	30.60	0	0.00	30.80	16	305	5.23%
2019/08/19	0	0.00	23	30.98	31.00	-23	313	-7.33%
2019/08/13	4	30.35	0	0.00	30.35	4	348	1.15%
2019/08/02	0	0.00	10	31.00	31.00	-10	629	-1.59%
2019/07/16	44	32.83	6	32.88	32.80	38	1,372	2.77%
2019/07/15	0	0.00	35	32.73	32.60	-35	1,388	-2.52%
2019/07/12	42	35.30	0	0.00	35.35	42	1,376	3.05%
2019/07/11	0	0.00	22	35.00	35.30	-22	1,357	-1.62%
2019/07/10	0	0.00	2	34.50	34.35	-2	1,343	-0.15%
2019/07/02	9	34.40	0	0.00	34.30	9	1,401	0.64%
2019/06/27	0	0.00	1	33.15	33.20	-1	1,439	-0.07%
2019/06/24	2	33.30	0	0.00	33.30	2	1,449	0.14%
2019/06/14	0	0.00	1	32.75	32.70	-1	1,466	-0.07%
2019/06/11	0	0.00	1	32.60	32.70	-1	1,475	-0.07%
2019/05/23	0	0.00	20	32.15	32.30	-20	1,590	-1.26%
2019/05/21	0	0.00	5	32.54	33.30	-5	1,622	-0.31%
2019/05/17	0	0.00	2	33.83	33.55	-2	1,634	-0.12%
2019/05/16	0	0.00	2	34.85	34.85	-2	1,699	-0.12%
2019/05/14	1	35.50	1	35.85	35.65	0	1,832	0.00%
2019/05/13	4	37.65	52	37.11	36.35	-48	1,816	-2.64%
2019/05/10	87	38.40	23	38.41	37.85	64	1,788	3.58%
2019/05/09	0	0.00	40	38.23	38.20	-40	1,713	-2.33%
2019/05/08	25	38.23	31	38.15	38.40	-6	1,684	-0.36%
2019/05/07	72	38.14	17	38.20	38.95	55	1,629	3.38%
2019/05/06	1	36.55	44	36.67	36.55	-43	1,550	-2.77%
2019/05/03	47	37.38	1	37.25	37.90	46	1,516	3.03%
2019/05/02	1	35.95	4	36.15	35.95	-3	1,456	-0.21%
2019/04/29	0	0.00	7	36.37	35.65	-7	1,500	-0.47%
2019/04/26	8	37.83	72	37.78	36.85	-64	1,514	-4.23%
2019/04/25	59	38.02	64	37.64	38.20	-5	1,479	-0.34%
2019/04/24	73	37.41	20	37.31	37.35	53	1,400	3.78%
2019/04/23	0	0.00	12	36.38	36.25	-12	1,284	-0.93%
2019/04/22	52	36.67	10	36.65	36.60	42	1,277	3.29%
2019/04/19	6	35.80	0	0.00	35.70	6	1,238	0.48%
2019/04/12	45	35.13	0	0.00	35.00	45	1,413	3.18%
2019/04/11	55	35.59	0	0.00	35.40	55	1,425	3.86%
2019/04/10	2	36.20	0	0.00	36.70	2	1,416	0.14%
2019/04/08	19	36.93	0	0.00	36.35	19	1,454	1.31%
2019/04/03	1	36.70	17	36.38	36.80	-16	1,424	-1.12%
2019/04/02	0	0.00	13.2	35.43	35.55	-13.2	1,385	-0.95%
2019/03/27	0	0.00	1	35.60	35.65	-1	1,369	-0.07%
2019/03/26	0	0.00	2	35.35	35.45	-2	1,363	-0.15%
2019/03/22	0	35.05	0	0.00	35.05	0	1,355	0.00%
2019/03/19	3	35.15	0	0.00	35.00	3	1,349	0.22%
2019/03/18	2	34.75	0	0.00	34.85	2	1,346	0.15%
2019/03/14	1	34.25	0	0.00	34.40	1	1,343	0.07%
2019/03/13	1	34.60	0	0.00	34.20	1	1,349	0.07%
2019/03/12	0	0.00	2	35.05	34.70	-2	1,351	-0.15%
2019/03/08	1	35.30	1	34.50	35.20	0	1,412	0.00%
2019/03/06	20	36.98	0	0.00	36.60	20	1,478	1.35%
2019/02/26	0	0.00	1	36.05	35.90	-1	1,546	-0.06%
2019/02/25	10	35.50	0	0.00	35.45	10	1,533	0.65%
2019/02/20	0	0.00	1	37.05	36.15	-1	1,506	-0.07%
2019/02/15	12	36.38	7	36.70	36.45	5	1,443	0.35%
2019/02/14	3	35.93	20	35.45	36.50	-17	1,353	-1.26%
2019/02/13	15	34.80	0	0.00	35.20	15	1,250	1.20%
2019/02/12	5	33.80	0	0.00	33.60	5	1,196	0.42%
2019/01/30	2	34.75	0	0.00	34.60	2	1,175	0.17%
2019/01/21	1	33.90	1	33.85	33.60	0	980	0.00%
2019/01/18	1	32.45	0	0.00	33.55	1	939	0.11%
2019/01/17	1	32.85	0	0.00	32.55	1	911	0.11%
2019/01/16	1	33.20	0	0.00	33.00	1	881	0.11%
2019/01/15	0	0.00	19	32.43	32.55	-19	839	-2.26%
2019/01/14	0	0.00	1	31.55	31.45	-1	816	-0.12%
2019/01/11	13	31.67	0	0.00	31.45	13	817	1.59%
2019/01/10	4	32.10	0	0.00	31.95	4	806	0.50%
2019/01/09	2	33.55	0	0.00	32.55	2	801	0.25%
2019/01/07	1	34.90	0	0.00	34.10	1	773	0.13%
2019/01/04	0	0.00	1	32.50	33.45	-1	676	-0.15%
2018/12/21	0	0.00	1	29.40	30.00	-1	576	-0.17%
2018/12/05	1	32.30	0	0.00	31.75	1	575	0.17%
2018/12/03	17	33.72	26	33.55	34.00	-9	574	-1.57%
2018/11/30	1	31.85	1	32.30	32.65	0	522	0.00%
2018/11/28	0	0.00	1	31.30	31.55	-1	436	-0.23%
2018/11/27	11	31.01	0	0.00	31.10	11	421	2.61%
2018/11/26	0	0.00	3	29.85	31.00	-3	407	-0.74%
2018/11/23	1	28.80	1	29.05	29.30	0	356	0.00%
2018/11/19	1	28.50	0	0.00	28.35	1	395	0.25%
2018/10/18	0	0.00	9	26.25	26.10	-9	742	-1.21%
2018/10/16	0	0.00	11	26.40	26.30	-11	833	-1.32%
2018/10/11	0	0.00	1	25.85	25.80	-1	934	-0.11%
2018/10/09	3	28.85	3	28.77	28.65	0	998	0.00%
2018/10/08	1	29.05	1	29.00	29.20	0	1,042	0.00%
2018/10/05	0	0.00	9	29.65	29.50	-9	1,072	-0.84%
2018/09/26	10	31.00	0	0.00	30.90	10	1,092	0.92%
2018/09/18	3	31.20	0	0.00	30.70	3	1,086	0.28%
2018/09/12	0	0.00	8	31.05	31.05	-8	1,076	-0.74%
2018/08/31	27	33.98	0	0.00	34.50	27	1,039	2.60%
2018/08/29	0	0.00	1	33.90	34.00	-1	1,042	-0.10%
2018/08/27	1	34.25	0	0.00	34.25	1	1,028	0.10%
2018/08/24	0	0.00	175	35.15	35.00	-175	1,039	-16.83%	大賣/鉅額交易
2018/08/22	3	36.43	1	36.75	36.50	2	1,063	0.19%
2018/08/16	0	0.00	13	35.91	35.70	-13	1,046	-1.24%
2018/08/14	2	37.18	1	37.35	37.35	1	1,027	0.10%
2018/08/03	0	0.00	1	38.00	38.05	-1	905	-0.11%
2018/08/02	2	37.25	0	0.00	37.10	2	895	0.22%
2018/08/01	1	38.55	0	0.00	38.55	1	880	0.11%
2018/07/31	40	37.50	2	38.40	38.50	38	859	4.42%
2018/07/30	2	37.10	7	36.94	36.10	-5	827	-0.60%
2018/07/27	1	38.00	39	37.89	37.85	-38	810	-4.69%
2018/07/25	45	39.38	0	0.00	38.55	45	775	5.80%
2018/07/24	1	37.75	3	38.10	37.90	-2	711	-0.28%
2018/07/23	3	37.32	0	0.00	37.35	3	668	0.45%
2018/07/20	0	0.00	1	36.45	37.25	-1	621	-0.16%
2018/07/19	2	37.48	1	37.30	37.30	1	601	0.17%
2018/07/18	8	36.41	2	37.05	37.50	6	560	1.07%
2018/07/13	0	0.00	1	33.80	34.65	-1	390	-0.26%
2018/07/11	1	32.15	0	0.00	31.75	1	348	0.29%
2018/07/10	0	0.00	5	32.36	32.25	-5	335	-1.49%
2018/07/06	0	0.00	5	29.80	29.90	-5	325	-1.54%
2018/06/22	1	31.95	0	0.00	32.35	1	354	0.28%
2018/06/14	1	33.50	0	0.00	33.55	1	361	0.28%
2018/06/07	0	0.00	3	34.00	34.00	-3	357	-0.84%
2018/06/06	0	0.00	10	33.35	34.45	-10	349	-2.86%
2018/06/01	15	34.57	0	0.00	34.10	15	333	4.50%
2018/05/31	0	0.00	4	34.20	34.45	-4	306	-1.30%
2018/05/28	3	30.85	0	0.00	30.85	3	261	1.15%
2018/05/17	2	29.90	2	29.65	29.90	0	286	0.00%
2018/04/26	0	0.00	1	29.50	29.80	-1	445	-0.22%
2018/04/23	2	31.13	0	0.00	30.40	2	455	0.44%
2018/04/20	1	31.75	3	31.58	31.65	-2	453	-0.44%
2018/04/10	2	32.05	0	0.00	32.05	2	529	0.38%
2018/04/09	0	0.00	2	32.30	32.05	-2	529	-0.38%
2018/04/02	0	0.00	4	32.85	33.15	-4	524	-0.76%
2018/03/31	3	32.90	5	32.83	32.95	-2	522	-0.38%
2018/03/27	1	33.85	0	0.00	33.95	1	517	0.19%
2018/01/31	0	0.00	3	37.60	37.60	-3	983	-0.31%