宏全 (9939)-永豐金券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
160.0
漲跌
▲4.5
漲幅
+2.89%
成交量
2,010張
產業
上市其他類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

宏全 (9939)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
2024/04/18	21.5	158.52	32.8	158.17	160.00	-11.2	949	-1.18%
2024/04/17	14.9	154.52	23.1	154.24	155.50	-8.2	931	-0.88%
2024/04/16	5.3	153.36	11.5	152.91	152.50	-6.2	931	-0.67%
2024/04/15	2.2	155.02	5.8	154.63	154.50	-3.6	949	-0.38%
2024/04/12	15	156.80	12.1	156.49	155.00	2.9	950	0.30%
2024/04/11	0	151.50	2.7	150.50	152.00	-2.7	927	-0.30%
2024/04/10	3	148.83	6	148.69	149.00	-3	924	-0.32%
2024/04/09	6.1	149.67	3.3	149.06	149.00	2.8	924	0.30%
2024/04/08	10.5	149.46	4.7	149.54	152.00	5.8	925	0.63%
2024/04/03	1	146.50	12	146.21	146.50	-11	912	-1.21%
2024/04/02	27.1	147.44	47.1	147.28	147.50	-19.9	914	-2.18%
2024/04/01	2	145.75	3	145.50	146.50	-1	912	-0.11%
2024/03/29	0.7	144.68	8.6	144.39	144.00	-7.9	910	-0.87%
2024/03/28	1.9	146.06	26	146.33	146.00	-24.1	904	-2.67%
2024/03/27	12.2	147.53	2.3	147.24	147.00	10	916	1.09%
2024/03/26	1.4	146.78	3.8	146.78	147.50	-2.4	923	-0.26%
2024/03/25	7.4	145.67	7.2	145.03	146.00	0.2	936	0.02%
2024/03/22	3	144.00	44	143.57	144.00	-41	946	-4.33%
2024/03/21	0	145.50	0.1	145.62	146.00	-0.1	957	-0.01%
2024/03/20	14.3	145.08	183.9	143.99	142.50	-169.6	975	-17.38%	大賣/鉅額交易
2024/03/19	2.2	144.09	15.6	144.02	143.50	-13.4	988	-1.35%
2024/03/18	13.7	144.66	4	144.63	143.50	9.7	991	0.98%
2024/03/15	0.1	143.51	2.3	143.29	143.00	-2.3	1,005	-0.23%
2024/03/14	23	144.41	83.3	144.25	144.00	-60.3	1,043	-5.78%
2024/03/13	8.3	143.92	133	143.67	143.50	-124.8	1,060	-11.76%	大賣/鉅額交易
2024/03/12	18.4	145.29	23.5	145.86	145.00	-5.1	1,077	-0.47%
2024/03/11	530.6	145.31	92.1	143.43	146.00	438.5	1,082	40.53%	大買/鉅額交易
2024/03/08	12.4	145.05	18.4	146.01	146.00	-6	1,072	-0.56%
2024/03/07	18.5	149.29	0.9	149.58	149.00	17.6	1,058	1.66%
2024/03/06	21.3	150.46	16.2	149.89	149.50	5.1	1,083	0.47%
2024/03/05	27.3	149.15	15.7	149.23	148.50	11.7	1,134	1.03%
2024/03/04	4.3	145.26	0.1	146.00	146.00	4.2	1,126	0.37%
2024/03/01	14.6	145.07	4.9	145.18	146.00	9.7	1,140	0.85%
2024/02/29	4.1	145.76	4.2	146.14	145.50	-0.1	1,164	-0.01%
2024/02/27	69.3	146.83	6.6	146.05	146.00	62.7	1,158	5.42%
2024/02/26	485.9	145.15	20.3	144.41	145.00	465.6	1,152	40.42%	大買/鉅額交易
2024/02/23	4.3	142.20	20.1	141.50	141.00	-15.7	1,165	-1.35%
2024/02/22	4.1	141.87	3.4	141.80	142.50	0.8	1,177	0.06%
2024/02/21	15.1	141.20	17.1	142.29	141.00	-2	1,214	-0.16%
2024/02/20	6.4	140.52	2.5	140.68	142.00	3.9	1,207	0.32%
2024/02/19	6.1	141.52	4.7	141.49	140.50	1.5	1,197	0.12%
2024/02/16	8.9	140.66	3.4	140.97	142.00	5.5	1,195	0.46%
2024/02/15	77.9	140.88	6.5	140.60	143.00	71.4	1,187	6.01%
2024/02/05	6	137.33	10.1	136.91	137.50	-4.1	1,173	-0.35%
2024/02/02	14.5	135.19	151	135.43	136.00	-136.6	1,175	-11.62%	大賣/鉅額交易
2024/02/01	18.1	137.62	2	137.76	137.50	16.1	1,159	1.39%
2024/01/31	5.1	138.49	28.3	139.19	139.50	-23.2	1,143	-2.03%
2024/01/30	4.2	137.91	8.6	137.53	137.00	-4.3	1,132	-0.38%
2024/01/29	9.2	134.57	24.7	136.07	137.50	-15.5	1,119	-1.39%
2024/01/26	23	131.61	23	131.76	131.50	0	1,101	0.00%
2024/01/25	38.1	129.46	0	0.00	129.00	38.1	1,090	3.49%
2024/01/24	19.2	132.66	3	132.27	131.00	16.2	1,083	1.49%
2024/01/23	356	132.58	13.2	132.96	133.50	342.8	1,078	31.80%	大買/鉅額交易
2024/01/22	7	129.00	11.9	128.25	130.50	-4.9	1,090	-0.45%
2024/01/19	14	125.93	3	127.17	127.50	11	1,083	1.02%
2024/01/18	22.1	126.91	8	127.00	127.00	14.1	1,078	1.30%
2024/01/17	74	129.20	2.7	128.85	129.50	71.3	1,075	6.63%
2024/01/16	87.1	128.67	2	128.61	129.50	85	1,067	7.97%
2024/01/15	23.3	126.81	0.3	126.27	127.00	23	1,052	2.19%
2024/01/12	3.1	125.02	0	0.00	125.50	3.1	1,054	0.29%
2024/01/11	121.4	127.74	17.5	127.65	127.00	103.9	1,053	9.86%	大買/鉅額交易
2024/01/10	91.2	125.86	8.8	125.57	125.50	82.3	1,059	7.77%
2024/01/09	15.9	127.73	9.2	125.68	127.50	6.7	1,055	0.64%
2024/01/08	1.8	123.44	22	124.18	124.00	-20.2	1,030	-1.96%
2024/01/05	0.1	123.00	3.3	123.05	123.00	-3.2	1,030	-0.31%
2024/01/04	85.2	123.50	23.8	123.35	123.50	61.4	1,036	5.92%
2024/01/03	49	123.23	40	123.38	123.00	9	1,044	0.86%
2024/01/02	0.3	123.63	0.9	123.41	122.50	-0.5	1,039	-0.05%
2023/12/29	12.2	124.12	40.1	124.37	125.00	-27.9	1,039	-2.69%
2023/12/28	0	124.25	69.4	123.96	123.50	-69.3	1,040	-6.66%
2023/12/27	3.7	125.05	21.6	125.01	125.00	-17.9	1,038	-1.72%
2023/12/26	46.9	123.96	1.9	123.01	124.50	44.9	1,035	4.34%
2023/12/25	83	122.98	4	123.00	123.50	79	1,037	7.62%
2023/12/22	6	122.42	78	122.49	123.00	-72	1,038	-6.93%
2023/12/21	2.1	122.49	50.2	123.10	122.00	-48.1	1,036	-4.65%
2023/12/20	10.7	123.95	2	123.13	122.50	8.7	1,028	0.84%
2023/12/19	4.5	123.48	20.7	122.75	123.50	-16.2	1,015	-1.59%
2023/12/18	251.1	124.23	49.1	123.82	124.00	202	1,002	20.16%	大買/鉅額交易
2023/12/15	32.3	124.79	15.8	124.92	123.50	16.5	1,006	1.64%
2023/12/14	206	123.54	27.8	123.94	123.00	178.2	986	18.06%	大買/鉅額交易
2023/12/13	11.5	122.09	4	121.87	122.00	7.4	972	0.76%
2023/12/12	4	124.00	11.3	123.87	123.00	-7.3	985	-0.74%
2023/12/11	24.3	121.51	67.7	121.77	122.50	-43.3	979	-4.43%
2023/12/08	24	124.44	71	125.15	125.50	-47	956	-4.91%
2023/12/07	6	124.33	71.5	124.60	123.50	-65.5	951	-6.88%
2023/12/06	3	124.83	40.4	124.44	124.50	-37.3	932	-4.00%
2023/12/05	3	121.67	12.7	121.73	122.00	-9.7	926	-1.05%
2023/12/04	3.2	120.75	22.8	121.30	122.50	-19.6	910	-2.16%
2023/12/01	12.5	122.02	0.2	122.05	120.50	12.3	893	1.38%
2023/11/30	59	121.47	70.7	122.16	120.00	-11.7	879	-1.33%
2023/11/29	1.1	116.40	24.3	116.00	116.00	-23.2	825	-2.81%
2023/11/28	23.1	115.24	7.8	115.51	116.00	15.3	814	1.88%
2023/11/27	355.7	118.02	41.3	117.36	117.50	314.4	812	38.70%	大買/鉅額交易
2023/11/24	0.3	114.38	3.1	114.37	115.00	-2.8	790	-0.35%
2023/11/23	2.2	115.08	15.5	114.97	115.00	-13.3	790	-1.68%
2023/11/22	52.1	114.88	29.9	114.69	114.50	22.2	786	2.82%
2023/11/21	1.1	110.45	6	110.41	110.50	-4.9	759	-0.64%
2023/11/20	78	110.31	63.5	109.82	109.50	14.5	758	1.91%
2023/11/17	0	0.00	1.2	104.99	105.50	-1.2	752	-0.15%
2023/11/16	1	106.00	0	106.50	105.00	1	764	0.13%
2023/11/15	5.5	105.46	1	106.00	105.50	4.5	763	0.58%
2023/11/14	11	104.59	4.9	105.42	106.00	6.2	763	0.81%
2023/11/13	6	104.92	22	105.00	105.00	-16	767	-2.09%
2023/11/10	26.1	103.54	3.7	103.19	103.50	22.4	762	2.94%
2023/11/09	5.6	104.23	5.1	104.30	105.00	0.5	786	0.07%
2023/11/08	1	103.00	0	0.00	102.50	1	825	0.13%
2023/11/07	0	102.00	1.7	102.60	102.50	-1.7	852	-0.20%
2023/11/06	2	102.25	3.1	102.29	102.50	-1.1	863	-0.13%
2023/11/03	1	102.50	1	102.50	102.50	0	872	0.00%
2023/11/02	1.1	101.54	1	102.00	101.50	0	888	0.00%
2023/11/01	0	101.90	20	102.25	102.50	-20	889	-2.25%
2023/10/31	51.2	100.95	3.6	100.61	100.50	47.6	895	5.31%
2023/10/30	24	100.23	19	102.50	102.50	5	912	0.55%
2023/10/27	2.8	100.66	5.7	101.18	101.50	-2.9	900	-0.32%
2023/10/26	56.3	101.10	1	100.50	100.50	55.3	917	6.02%
2023/10/25	43	101.50	0.1	102.00	102.50	42.9	925	4.64%
2023/10/24	52.1	101.08	139.9	100.77	101.50	-87.9	952	-9.23%	大賣/
2023/10/23	8	101.63	1.1	101.97	102.00	7	960	0.73%
2023/10/20	5.3	101.03	3.9	101.63	101.50	1.4	984	0.14%
2023/10/19	53.1	102.01	1	102.50	101.50	52.1	985	5.28%
2023/10/18	8.4	101.16	13.6	102.51	103.50	-5.2	989	-0.53%
2023/10/17	2.3	102.35	10.9	102.74	102.00	-8.6	984	-0.87%
2023/10/16	1.1	103.00	2.8	103.22	103.50	-1.7	1,004	-0.17%
2023/10/13	1.2	103.50	0	0.00	103.00	1.2	1,014	0.12%
2023/10/12	8.5	103.52	3.8	103.50	103.50	4.7	1,028	0.46%
2023/10/11	15.2	103.47	5.8	103.82	103.50	9.5	1,037	0.91%
2023/10/06	4.4	105.66	8	105.50	105.00	-3.7	1,041	-0.35%
2023/10/05	4.2	105.39	18.1	105.47	106.00	-13.9	1,059	-1.31%
2023/10/04	54.4	104.81	0.9	104.01	105.50	53.5	1,065	5.02%
2023/10/03	7	105.71	2	105.00	105.00	5	1,070	0.47%
2023/10/02	11.2	105.63	18.6	105.61	106.50	-7.4	1,074	-0.69%
2023/09/28	5.1	105.90	2	105.75	105.50	3.1	1,086	0.28%
2023/09/27	8.5	106.00	6.3	106.00	106.50	2.2	1,108	0.20%
2023/09/26	20.2	105.58	18.1	105.42	106.50	2.1	1,132	0.18%
2023/09/25	1.1	105.52	5.2	105.51	106.00	-4.1	1,152	-0.35%
2023/09/22	0.2	105.86	3	104.34	105.50	-2.8	1,169	-0.24%
2023/09/21	2.6	104.93	0	0.00	104.50	2.6	1,196	0.22%
2023/09/20	20.3	104.01	52	104.31	104.50	-31.7	1,214	-2.61%
2023/09/19	1.3	105.00	0.1	105.29	105.00	1.2	1,215	0.09%
2023/09/18	3.4	105.18	2	105.25	105.50	1.4	1,218	0.12%
2023/09/15	21	105.90	2.2	106.08	106.50	18.8	1,229	1.53%
2023/09/14	4.1	106.00	3	106.50	105.50	1.1	1,246	0.09%
2023/09/13	67	105.95	1.1	105.52	107.00	66	1,282	5.15%
2023/09/12	77	105.72	0	105.00	106.00	77	1,311	5.87%
2023/09/11	2	105.25	0	0.00	105.50	2	1,327	0.15%
2023/09/08	0	0.00	1	105.00	105.50	-1	1,352	-0.07%
2023/09/07	0.1	104.00	2.6	104.00	104.50	-2.5	1,386	-0.18%
2023/09/06	1.1	104.55	8	105.06	105.00	-6.9	1,412	-0.49%
2023/09/05	50.6	106.49	26	105.46	105.50	24.5	1,430	1.71%
2023/09/04	15	104.80	5	105.10	105.00	10	1,428	0.70%
2023/09/01	8	103.56	1.2	103.96	103.50	6.8	1,441	0.47%
2023/08/31	0.4	103.49	2.4	103.79	104.50	-2	1,449	-0.14%
2023/08/30	2.1	102.26	45.5	103.02	103.50	-43.5	1,451	-3.00%
2023/08/29	4	102.25	0.1	102.50	102.50	3.9	1,464	0.27%
2023/08/28	75.1	102.50	0.3	102.50	102.50	74.9	1,480	5.06%
2023/08/25	17	102.88	1.9	102.77	103.00	15.1	1,496	1.01%
2023/08/24	0.1	103.00	8	102.75	104.00	-7.9	1,501	-0.53%
2023/08/23	24.1	101.32	4.4	102.77	104.00	19.7	1,521	1.29%
2023/08/22	102.2	100.41	3.5	101.71	100.50	98.7	1,515	6.51%	大買/
2023/08/21	1	100.51	5	101.10	100.50	-4	1,521	-0.26%
2023/08/18	4.9	98.95	2	99.70	99.00	2.9	1,531	0.19%
2023/08/17	25.1	98.77	4.1	98.80	99.10	21.1	1,574	1.34%
2023/08/16	33.1	99.27	12.1	99.75	99.30	21	1,591	1.32%
2023/08/15	8.8	99.50	86.2	100.04	100.00	-77.3	1,594	-4.85%
2023/08/14	181.4	98.46	155.1	98.42	98.30	26.3	1,580	1.67%	大買/大賣/
2023/08/11	56.8	101.04	17.5	102.29	101.00	39.3	1,565	2.51%
2023/08/10	12.4	102.47	1	102.50	102.50	11.4	1,558	0.73%
2023/08/09	16.1	103.00	2	102.75	103.00	14.1	1,579	0.90%
2023/08/08	2.3	103.09	1.1	102.55	103.00	1.2	1,585	0.08%
2023/08/07	2.1	104.29	2	104.50	104.50	0.1	1,607	0.01%
2023/08/04	7	104.86	0	0.00	105.00	7	1,769	0.40%
2023/08/02	17.7	104.46	0.1	105.00	104.50	17.6	1,789	0.98%
2023/08/01	5.1	105.79	37	105.82	105.00	-31.9	1,816	-1.75%
2023/07/31	29.5	107.97	17	107.79	107.50	12.5	1,810	0.69%
2023/07/28	1.7	106.76	1.2	106.05	107.00	0.6	1,806	0.03%
2023/07/27	142.1	107.35	12.1	106.92	106.50	130	1,801	7.22%	大買/鉅額交易
2023/07/26	0	104.67	117.5	104.91	105.50	-117.5	1,784	-6.58%	大賣/鉅額交易
2023/07/25	1.9	104.80	79.4	104.73	105.00	-77.5	1,779	-4.35%
2023/07/24	2	103.25	42	103.48	103.00	-40	1,758	-2.27%
2023/07/21	1.1	104.05	3.1	104.27	104.50	-2	1,762	-0.11%
2023/07/20	0	104.88	3.1	104.84	105.00	-3.1	1,766	-0.18%
2023/07/19	22.4	104.74	76	103.98	104.00	-53.6	1,767	-3.03%
2023/07/18	37.2	103.05	4	103.25	103.00	33.2	1,756	1.89%
2023/07/17	20	106.20	7.4	105.67	104.50	12.6	1,752	0.72%
2023/07/14	1.3	104.85	14.5	104.19	104.00	-13.2	1,750	-0.75%
2023/07/13	2.4	103.16	27	103.56	104.00	-24.6	1,749	-1.41%
2023/07/12	7.1	103.10	68	103.35	103.00	-60.9	1,748	-3.48%
2023/07/11	3	104.33	10	103.80	105.00	-7	1,745	-0.40%
2023/07/10	3	104.16	102	103.24	103.00	-99	1,744	-5.67%	大賣/
2023/07/07	20	104.00	83	103.63	103.50	-63	1,747	-3.61%
2023/07/06	22.6	105.00	5	105.50	104.50	17.6	1,756	1.00%
2023/07/05	79.4	106.08	21.1	103.70	105.50	58.4	1,755	3.33%
2023/07/04	5.8	103.06	11	103.45	103.00	-5.2	1,744	-0.30%
2023/07/03	48	105.97	60.1	105.97	106.00	-12.1	1,725	-0.70%
2023/06/30	304.6	106.90	17.3	106.49	105.50	287.3	1,709	16.80%	大買/鉅額交易
2023/06/29	111.1	106.51	8.2	105.89	107.00	102.9	1,705	6.03%	大買/鉅額交易
2023/06/28	26.1	107.34	20.1	106.00	105.50	5.9	1,682	0.35%
2023/06/27	28	104.77	21.2	105.11	105.00	6.8	1,683	0.41%
2023/06/26	0.3	104.48	5.2	103.85	104.00	-4.9	1,672	-0.30%
2023/06/21	13.5	105.47	17.4	105.57	105.00	-3.9	1,700	-0.23%
2023/06/20	0.4	105.55	30.6	105.97	107.00	-30.2	1,697	-1.78%
2023/06/19	16.6	105.17	24.1	104.91	106.00	-7.5	1,675	-0.45%
2023/06/16	32	100.72	59	101.53	103.50	-27	1,657	-1.63%
2023/06/15	14.3	100.58	136	100.38	100.50	-121.7	1,626	-7.48%	大賣/鉅額交易
2023/06/14	7.4	100.89	29.2	101.93	102.00	-21.7	1,632	-1.33%
2023/06/13	10.2	100.77	5	101.50	102.00	5.2	1,633	0.32%
2023/06/12	4.2	100.79	2	102.50	102.50	2.2	1,613	0.14%
2023/06/09	5.1	101.61	4.1	101.64	102.00	1.1	1,623	0.07%
2023/06/08	23.5	101.51	3.1	101.84	101.00	20.4	1,662	1.23%
2023/06/07	62.9	102.84	307.8	102.40	103.00	-244.8	1,702	-14.38%	大賣/鉅額交易
2023/06/06	14.4	104.36	9	104.06	104.00	5.4	1,726	0.31%
2023/06/05	24.4	106.55	58	105.41	105.00	-33.6	1,744	-1.93%
2023/06/02	76.4	107.28	5.3	107.02	107.00	71.1	1,741	4.08%
2023/06/01	2	104.00	2	105.25	104.50	0	1,757	0.00%
2023/05/31	39.3	104.22	10	105.30	104.00	29.3	1,813	1.62%
2023/05/30	0	106.00	11	105.55	106.00	-11	1,816	-0.61%
2023/05/29	31.2	107.03	28.1	107.11	106.50	3.1	1,832	0.17%
2023/05/26	87.3	103.84	33	104.06	103.00	54.3	1,817	2.99%
2023/05/25	25	105.38	23.2	106.49	106.50	1.8	1,831	0.10%
2023/05/24	21.2	104.88	21	104.64	106.00	0.2	1,850	0.01%
2023/05/23	67	104.87	40.5	106.96	107.00	26.6	1,862	1.43%
2023/05/22	24	102.90	50.4	102.81	103.50	-26.4	1,840	-1.43%
2023/05/19	201	101.52	38.1	101.33	101.50	162.9	1,848	8.82%	大買/鉅額交易
2023/05/18	16.3	100.51	10	100.85	100.50	6.3	1,866	0.34%
2023/05/17	66.1	100.91	22.3	101.06	101.00	43.8	1,868	2.35%
2023/05/16	59.1	99.75	1.2	100.61	99.50	57.9	1,855	3.12%
2023/05/15	101.1	100.28	117.7	100.13	100.00	-16.6	1,858	-0.90%	大買/大賣/
2023/05/12	21.7	97.63	34.1	98.53	98.70	-12.4	1,903	-0.65%
2023/05/11	49.4	97.67	52.7	97.49	97.50	-3.3	1,913	-0.17%
2023/05/10	156.6	95.88	173.2	95.80	97.00	-16.6	1,916	-0.87%	大買/大賣/
2023/05/09	10.3	104.41	32.5	103.72	104.00	-22.2	1,762	-1.26%
2023/05/08	71.4	102.17	11.9	103.66	103.50	59.6	1,746	3.41%
2023/05/05	36.5	100.72	37	100.49	100.50	-0.5	1,722	-0.03%
2023/05/04	11	99.96	126	100.01	100.50	-115	1,723	-6.67%	大賣/鉅額交易
2023/05/03	2.3	100.94	27.1	99.92	100.00	-24.8	1,725	-1.44%
2023/05/02	122.1	100.16	0	0.00	100.00	122.1	1,742	7.01%	大買/鉅額交易
2023/04/28	0	100.00	1	99.61	99.90	-1	1,758	-0.06%
2023/04/27	0.2	99.50	3	98.50	98.80	-2.8	1,754	-0.16%
2023/04/26	2.6	97.37	19	97.61	98.50	-16.4	1,758	-0.93%
2023/04/25	21.5	98.13	20	98.12	98.00	1.5	1,754	0.08%
2023/04/24	10	100.24	0.1	100.00	99.50	10	1,757	0.57%
2023/04/21	59.4	98.50	102	98.50	98.50	-42.6	1,759	-2.42%	大賣/
2023/04/20	76.1	99.09	66	98.96	98.70	10.1	1,750	0.58%
2023/04/19	13.2	100.01	51.3	100.41	99.90	-38.1	1,749	-2.17%
2023/04/18	75.3	100.56	14.3	100.46	100.50	61.1	1,739	3.51%
2023/04/17	15.3	101.93	2	102.00	100.50	13.3	1,730	0.77%
2023/04/14	38.1	100.98	2	101.50	101.00	36.1	1,716	2.10%
2023/04/13	4.3	100.00	6	100.00	99.90	-1.7	1,709	-0.10%
2023/04/12	16	99.50	1.1	100.00	100.00	14.9	1,708	0.87%
2023/04/11	3	99.50	31	99.95	100.00	-28	1,713	-1.63%
2023/04/10	22	99.26	64	99.22	98.80	-42	1,708	-2.46%
2023/04/07	5.6	98.82	42	98.98	99.00	-36.4	1,703	-2.14%
2023/04/06	4.2	97.03	0	0.00	97.20	4.2	1,693	0.25%
2023/03/31	10.2	96.15	90	96.46	97.20	-79.8	1,700	-4.70%
2023/03/30	25.1	96.22	0	96.60	95.80	25.1	1,692	1.48%
2023/03/29	2.1	96.41	32	96.79	96.60	-29.9	1,695	-1.77%
2023/03/28	39.2	96.35	27	96.59	96.10	12.2	1,709	0.71%
2023/03/27	2	97.87	4	97.05	98.10	-2	1,710	-0.12%
2023/03/24	24.6	97.48	4.1	97.31	97.50	20.5	1,743	1.18%
2023/03/23	9.2	98.62	17	98.63	98.60	-7.8	1,744	-0.45%
2023/03/22	40.2	99.59	52.5	99.61	99.60	-12.3	1,745	-0.70%
2023/03/21	23.3	100.51	43.2	100.10	99.80	-19.9	1,738	-1.14%
2023/03/20	203.1	98.88	25.6	99.00	99.20	177.4	1,720	10.31%	大買/鉅額交易
2023/03/17	47.9	97.60	59.6	98.62	97.80	-11.7	1,712	-0.69%
2023/03/16	21.3	98.24	5.2	99.15	98.90	16.2	1,682	0.96%
2023/03/15	18.2	99.20	19	100.08	99.10	-0.8	1,663	-0.05%
2023/03/14	27.3	99.43	26	100.06	98.50	1.3	1,649	0.08%
2023/03/13	56.2	99.17	48.4	98.20	98.90	7.8	1,634	0.48%
2023/03/10	410.2	100.79	146	100.67	101.00	264.2	1,593	16.59%	大買/大賣/鉅額交易
2023/03/09	73.2	102.70	29.7	102.57	104.50	43.5	1,566	2.77%
2023/03/08	196.2	100.27	22.1	100.98	101.00	174.1	1,544	11.27%	大買/鉅額交易
2023/03/07	138.1	101.10	49.3	100.80	101.00	88.8	1,518	5.85%	大買/
2023/03/06	130.2	100.89	121.1	101.32	101.50	9.2	1,503	0.61%	大買/大賣/
2023/03/03	164	99.61	13	99.09	100.00	151	1,463	10.32%	大買/鉅額交易
2023/03/02	6.2	97.35	12.4	96.88	96.50	-6.2	1,391	-0.44%
2023/03/01	21.1	95.77	10	95.60	96.20	11.1	1,378	0.80%
2023/02/24	0.3	96.62	28.1	96.33	96.50	-27.8	1,355	-2.05%
2023/02/23	21.2	97.43	5	96.76	96.40	16.2	1,340	1.21%
2023/02/22	47.4	96.18	105.1	96.16	95.60	-57.7	1,306	-4.42%	大賣/
2023/02/21	148	97.47	3	96.67	97.80	145	1,278	11.34%	大買/鉅額交易
2023/02/20	179.9	96.69	136	96.35	95.90	43.9	1,261	3.48%	大買/大賣/
2023/02/17	62.1	96.41	78	96.06	96.60	-15.9	1,248	-1.27%
2023/02/16	41.2	94.24	10.4	94.21	94.40	30.8	1,223	2.52%
2023/02/15	8.3	92.48	3.2	92.04	92.60	5.2	1,207	0.43%
2023/02/14	5.2	92.63	47.3	92.60	91.70	-42	1,206	-3.48%
2023/02/13	40.1	92.11	5	91.88	92.30	35.1	1,204	2.91%
2023/02/10	73.4	92.16	81.1	91.53	92.50	-7.7	1,186	-0.65%
2023/02/09	53.3	94.16	10	95.29	93.50	43.3	1,109	3.90%
2023/02/08	5	94.88	14	94.04	94.50	-9	1,086	-0.83%
2023/02/07	10	90.85	1	91.50	91.70	9	1,044	0.86%
2023/02/06	98.8	90.97	11.4	91.17	90.60	87.4	1,039	8.41%
2023/02/03	57.7	91.25	26	91.23	91.70	31.7	1,032	3.07%
2023/02/02	86.1	90.45	29	90.32	90.40	57.1	1,029	5.55%
2023/02/01	26.6	90.88	60	90.73	90.40	-33.4	1,041	-3.21%
2023/01/31	3	90.17	3	89.80	89.50	0	1,090	0.00%
2023/01/30	64.3	88.77	2	87.80	88.90	62.3	1,109	5.61%
2023/01/17	4	87.15	10	86.79	87.00	-6	1,092	-0.55%
2023/01/16	10.1	87.64	60	87.44	87.30	-49.9	1,095	-4.56%
2023/01/13	5.1	86.18	3	85.90	85.70	2.1	1,094	0.20%
2023/01/12	11.3	85.89	2.1	86.69	86.30	9.2	1,134	0.81%
2023/01/11	8.2	87.79	70.2	87.43	87.50	-62	1,138	-5.45%
2023/01/10	0	87.50	7	87.37	87.50	-7	1,136	-0.62%
2023/01/09	2	88.25	87	88.08	87.70	-85	1,140	-7.45%
2023/01/06	3	87.23	8	87.35	87.40	-5	1,138	-0.44%
2023/01/05	1.5	86.61	12	86.64	86.90	-10.6	1,143	-0.92%
2023/01/04	2.1	86.11	0	0.00	86.10	2.1	1,147	0.18%
2023/01/03	10.6	86.01	0	0.00	86.40	10.6	1,160	0.92%
2022/12/30	101.2	87.39	0.9	86.91	87.00	100.3	1,157	8.67%	大買/
2022/12/29	39.1	87.00	3.1	85.52	87.00	36	1,163	3.09%
2022/12/28	3	87.53	3	86.50	86.00	0	1,196	0.00%
2022/12/27	1.2	87.68	6.1	87.56	86.80	-4.9	1,242	-0.40%
2022/12/26	0.1	86.50	1	85.70	87.10	-1	1,256	-0.08%
2022/12/23	10.1	86.58	7	85.97	86.90	3.1	1,282	0.24%
2022/12/22	62.2	85.37	5	84.68	85.10	57.2	1,311	4.36%
2022/12/21	5.4	83.82	136	83.63	84.00	-130.6	1,316	-9.92%	大賣/鉅額交易
2022/12/20	25.9	85.41	46.5	85.92	84.10	-20.6	1,312	-1.57%
2022/12/19	141.6	88.29	232.2	87.78	87.80	-90.6	1,304	-6.95%	大買/大賣/
2022/12/16	1.8	87.82	32.1	87.71	87.10	-30.3	1,290	-2.35%
2022/12/15	46.5	87.71	13	85.52	88.60	33.5	1,256	2.67%
2022/12/14	3.2	84.91	4.1	84.91	85.30	-0.9	1,234	-0.07%
2022/12/13	2	84.20	8.1	84.21	84.20	-6.1	1,260	-0.48%
2022/12/12	0.1	83.23	5	83.12	84.10	-4.9	1,264	-0.39%
2022/12/09	1	83.20	0	0.00	83.30	1	1,267	0.08%
2022/12/08	2.2	83.80	7.1	83.94	84.00	-5	1,279	-0.39%
2022/12/07	1.4	83.73	2	83.80	84.10	-0.6	1,317	-0.05%
2022/12/06	0	0.00	8	83.39	83.60	-8	1,346	-0.59%
2022/12/05	1	82.20	0	0.00	83.30	1	1,371	0.07%
2022/12/02	1.1	82.19	101.1	81.93	82.40	-100	1,365	-7.33%	大賣/
2022/12/01	1.1	81.45	3.1	81.35	82.10	-2.1	1,356	-0.15%
2022/11/30	3.3	80.71	2	81.80	80.60	1.3	1,330	0.10%
2022/11/28	1.1	81.65	4.3	81.91	81.90	-3.2	1,305	-0.25%
2022/11/25	0.1	82.20	4.2	82.33	81.80	-4	1,312	-0.31%
2022/11/24	1.1	82.20	0	0.00	82.30	1.1	1,316	0.08%
2022/11/23	1	81.90	10	82.12	82.20	-9	1,317	-0.68%
2022/11/22	0.1	82.90	0.1	82.30	81.90	-0.1	1,312	0.00%
2022/11/21	4.1	82.70	0	0.00	82.40	4.1	1,313	0.31%
2022/11/18	0.1	81.87	126	81.77	82.30	-125.9	1,310	-9.61%	大賣/鉅額交易
2022/11/17	4.1	81.18	0.1	81.10	81.90	4	1,303	0.31%
2022/11/16	10.9	81.08	10	80.63	80.40	0.9	1,293	0.07%
2022/11/15	0.1	81.23	11	80.83	80.90	-10.9	1,284	-0.85%
2022/11/14	2	82.00	7	81.80	81.60	-5	1,268	-0.39%
2022/11/11	5	82.22	12.2	82.40	81.80	-7.2	1,266	-0.57%
2022/11/10	6	82.23	4	83.20	82.20	2	1,288	0.16%
2022/11/09	7.1	83.02	10.1	82.99	82.90	-3	1,272	-0.24%
2022/11/08	10.2	83.97	2	84.20	83.80	8.2	1,257	0.65%
2022/11/07	25	84.38	1.2	84.99	84.70	23.8	1,257	1.89%
2022/11/04	7	84.24	7.2	84.41	84.60	-0.2	1,267	-0.02%
2022/11/03	1.1	83.44	40.5	83.13	84.00	-39.5	1,277	-3.09%
2022/11/02	3	83.33	65	83.44	83.30	-62	1,277	-4.85%
2022/11/01	3.1	84.32	91	83.84	84.30	-87.9	1,276	-6.88%
2022/10/31	19.1	83.30	10	83.14	83.40	9.1	1,272	0.72%
2022/10/28	2	84.90	171	85.03	84.90	-169	1,258	-13.43%	大賣/鉅額交易
2022/10/27	232.1	84.57	209.1	84.18	84.90	23	1,236	1.86%	大買/大賣/
2022/10/26	35	80.85	20.5	79.72	81.10	14.5	1,170	1.24%
2022/10/25	19.1	77.00	4	76.40	76.80	15.1	1,128	1.33%
2022/10/24	4	78.10	10	79.40	78.10	-6	1,129	-0.53%
2022/10/21	0.1	79.27	1	78.70	79.20	-0.9	1,133	-0.08%
2022/10/20	4.1	78.03	8	78.40	79.50	-3.9	1,131	-0.35%
2022/10/19	21	79.44	6	79.07	79.10	15	1,091	1.37%
2022/10/18	8.3	79.98	10	79.78	79.50	-1.7	1,080	-0.16%
2022/10/17	41	80.91	0	0.00	80.40	41	1,079	3.80%
2022/10/14	12	81.88	2	81.40	81.70	10	1,077	0.93%
2022/10/13	52	80.93	4.7	80.98	80.20	47.3	1,083	4.36%
2022/10/12	4.1	80.85	27.1	80.46	81.00	-23.1	1,079	-2.13%
2022/10/11	3	80.87	54	80.98	80.80	-51	1,073	-4.75%
2022/10/07	9	83.67	17	83.24	83.50	-8	1,064	-0.75%
2022/10/06	7	84.01	6.6	83.78	83.30	0.4	1,068	0.04%
2022/10/05	4	84.92	146	84.78	84.40	-142	1,066	-13.31%	大賣/鉅額交易
2022/10/04	17.1	84.70	274	85.14	85.80	-256.9	1,025	-25.05%	大賣/鉅額交易
2022/10/03	14.1	82.10	70	83.45	82.20	-55.9	972	-5.75%
2022/09/30	63	83.56	39	84.14	83.80	24	954	2.51%
2022/09/29	211.5	83.47	52.6	83.35	83.80	158.9	926	17.15%	大買/鉅額交易
2022/09/28	4	80.90	27	81.55	80.50	-23	895	-2.56%
2022/09/27	6	82.33	3	82.20	83.10	3	898	0.34%
2022/09/26	32	82.02	4	81.20	81.20	28	888	3.15%
2022/09/23	9	83.38	5.8	83.11	82.80	3.2	881	0.36%
2022/09/22	6	84.23	8.5	83.40	83.80	-2.5	885	-0.29%
2022/09/21	7	84.16	14.2	84.94	83.90	-7.1	880	-0.81%
2022/09/20	0.1	84.29	308	84.14	84.80	-307.9	870	-35.39%	大賣/鉅額交易
2022/09/19	15	81.55	7	81.71	81.90	8	837	0.95%
2022/09/16	16	83.14	103.1	83.07	83.30	-87.1	833	-10.44%	大賣/
2022/09/15	5	83.12	2.1	83.19	83.10	2.9	835	0.35%
2022/09/14	333	82.90	36.3	82.60	83.00	296.7	835	35.52%	大買/鉅額交易
2022/09/13	177	81.51	34.1	81.49	81.50	142.9	827	17.26%	大買/鉅額交易
2022/09/12	85.6	79.66	31	78.49	79.50	54.6	821	6.64%
2022/09/08	156.6	77.42	8.1	77.37	77.80	148.6	801	18.54%	大買/鉅額交易
2022/09/07	32	75.97	13.2	75.34	75.90	18.8	799	2.35%
2022/09/06	2	74.70	2	74.70	75.20	0	804	0.00%
2022/09/05	2.1	74.99	0	75.30	75.00	2.1	808	0.25%
2022/09/02	0	0.00	0.1	75.15	74.70	-0.1	812	-0.02%
2022/09/01	77	74.64	66.7	74.78	75.30	10.3	812	1.26%
2022/08/31	0	75.20	58	75.03	74.90	-58	808	-7.17%
2022/08/30	4	75.30	1	75.30	75.10	3	808	0.37%
2022/08/29	49.1	75.38	1.4	75.30	75.30	47.7	804	5.93%
2022/08/26	1	76.00	0	0.00	76.30	1	801	0.12%
2022/08/25	5.1	75.70	2	75.70	75.70	3.1	796	0.38%
2022/08/24	0	0.00	0.2	75.96	75.70	-0.2	793	-0.02%
2022/08/23	1	75.30	29.1	75.38	75.90	-28.1	793	-3.54%
2022/08/22	0.2	76.00	49	75.65	75.90	-48.8	793	-6.15%
2022/08/19	3	76.13	0.1	76.40	75.90	3	790	0.38%
2022/08/18	25	76.46	17	76.51	76.40	8	791	1.01%
2022/08/17	146	76.38	8.1	75.15	77.00	137.9	785	17.57%	大買/鉅額交易
2022/08/16	4	74.70	2	74.80	74.80	2	747	0.27%
2022/08/15	20.3	74.72	1	74.80	74.80	19.3	751	2.56%
2022/08/12	0.1	74.10	0	0.00	74.50	0.1	773	0.01%
2022/08/11	1.4	73.94	35	73.84	73.90	-33.6	784	-4.28%
2022/08/10	4.1	74.34	0	0.00	73.80	4.1	773	0.53%
2022/08/09	21.2	73.76	2	73.30	73.90	19.2	760	2.53%
2022/08/08	7	73.37	1	73.50	73.80	6	761	0.79%
2022/08/05	2	73.25	0	0.00	73.50	2	762	0.26%
2022/08/04	16.1	72.45	8	72.13	72.80	8.1	768	1.05%
2022/08/03	3.1	72.88	2	72.80	72.60	1.1	772	0.14%
2022/08/02	3	73.33	6	73.20	73.20	-3	769	-0.39%
2022/08/01	1	73.50	12	73.77	74.00	-11	768	-1.43%
2022/07/29	39	73.81	1	73.50	74.10	38	767	4.95%
2022/07/28	7	74.84	0	0.00	74.80	7	757	0.92%
2022/07/27	2	74.40	64	73.83	74.60	-62	745	-8.32%
2022/07/26	18	73.80	60	73.45	73.50	-42	739	-5.68%
2022/07/25	0	0.00	4	73.73	73.90	-4	733	-0.55%
2022/07/22	8	73.20	6	73.33	73.10	2	728	0.27%
2022/07/21	14.1	72.01	1	71.70	72.30	13	724	1.80%
2022/07/20	16	72.45	8	72.33	72.20	8	718	1.11%
2022/07/19	2	71.60	37	71.68	72.00	-35	716	-4.89%
2022/07/18	2	71.25	2	71.20	71.60	0	710	0.00%
2022/07/15	5	70.86	0	0.00	71.00	5	706	0.71%
2022/07/14	41	71.09	1	71.40	71.20	40	700	5.71%
2022/07/13	26	71.73	1	71.30	71.40	25	694	3.60%
2022/07/12	9.2	71.19	4	71.60	71.00	5.2	686	0.75%
2022/07/11	11.1	72.70	2	72.70	72.90	9.1	681	1.34%
2022/07/08	2	72.70	10	72.48	72.30	-8	682	-1.17%
2022/07/07	5	71.50	3	71.10	71.60	2	679	0.29%
2022/07/06	6.7	70.63	33.5	70.74	70.50	-26.8	686	-3.90%
2022/07/05	40.1	73.51	2.4	74.20	73.90	37.7	690	5.46%
2022/07/04	3	74.01	0	77.90	74.20	3	680	0.45%
2022/07/01	12.5	74.48	4.5	75.07	74.10	8.1	683	1.18%
2022/06/30	0.3	76.43	73	76.27	76.10	-72.7	678	-10.72%
2022/06/29	6	77.70	5	77.60	77.50	1	671	0.15%
2022/06/28	34.8	78.11	55	77.86	78.00	-20.2	674	-3.00%
2022/06/27	14	77.92	78	78.43	78.20	-64	683	-9.36%
2022/06/24	26	78.30	38.4	77.68	78.50	-12.4	691	-1.79%
2022/06/23	19.4	77.36	15	77.27	77.30	4.4	703	0.63%
2022/06/22	75	79.02	20	78.08	78.20	55	706	7.79%
2022/06/21	28.3	78.96	38	78.85	78.00	-9.7	694	-1.40%
2022/06/20	120	77.78	7.2	77.82	78.00	112.8	664	16.98%	大買/鉅額交易
2022/06/17	1	77.30	1.1	77.75	77.30	-0.1	631	-0.01%
2022/06/16	3.4	77.81	50	77.68	77.70	-46.6	617	-7.54%
2022/06/15	3	78.37	13	78.52	78.50	-10	613	-1.63%
2022/06/14	1	77.50	2	77.60	77.50	-1	608	-0.17%
2022/06/13	104	77.00	4.1	76.71	77.40	99.9	612	16.30%	大買/
2022/06/10	2	76.90	0	76.80	77.10	2	614	0.32%
2022/06/09	0	76.30	8	76.50	76.80	-8	635	-1.25%
2022/06/08	24	75.81	1.1	75.87	76.50	22.9	636	3.60%
2022/06/07	2	75.00	0	0.00	75.20	2	642	0.31%
2022/06/06	0	0.00	8	75.10	75.30	-8	662	-1.21%
2022/06/01	0	0.00	13	75.02	74.70	-13	706	-1.84%
2022/05/31	4	74.83	30	74.97	74.70	-26	720	-3.61%
2022/05/30	3.3	75.30	6	75.43	75.20	-2.7	733	-0.37%
2022/05/27	2	74.90	5	74.86	74.90	-3	737	-0.41%
2022/05/26	4	74.70	43	75.07	74.50	-39	739	-5.27%
2022/05/25	1	74.50	4	73.91	74.50	-3	748	-0.41%
2022/05/24	4.3	73.50	0	0.00	73.20	4.3	757	0.56%
2022/05/23	34	73.15	4.2	72.05	73.40	29.8	760	3.93%
2022/05/20	15	71.50	0.1	71.70	72.20	15	766	1.95%
2022/05/19	7.3	72.52	6	72.43	72.40	1.3	738	0.18%
2022/05/18	16.3	74.01	7	74.00	74.00	9.3	727	1.28%
2022/05/17	30.1	74.35	2	74.20	74.40	28.1	734	3.82%
2022/05/16	0	73.75	10	73.69	74.10	-10	743	-1.34%
2022/05/13	9	74.10	24.1	74.14	74.10	-15.1	748	-2.02%
2022/05/12	3.3	73.34	0	0.00	73.40	3.3	758	0.44%
2022/05/11	4	74.80	6	74.37	74.20	-2	770	-0.26%
2022/05/10	5.1	73.74	6.1	73.74	74.30	-1	823	-0.12%
2022/05/09	3.1	74.20	88	74.17	74.10	-84.9	868	-9.78%
2022/05/06	1.1	75.42	27	74.85	75.10	-25.9	870	-2.98%
2022/05/05	0.4	75.85	15	75.67	76.00	-14.6	881	-1.66%
2022/05/04	2	74.90	0	0.00	75.20	2	887	0.23%
2022/05/03	1	75.00	1	74.80	75.00	0	902	0.00%
2022/04/29	1	75.10	1	75.30	75.40	0	906	0.00%
2022/04/28	1	74.70	2	75.00	75.00	-1	913	-0.11%
2022/04/27	2	73.55	2	74.00	74.20	0	921	0.00%
2022/04/26	5	75.26	19	75.30	75.20	-14	924	-1.51%
2022/04/25	103	75.01	49.6	75.04	75.20	53.4	938	5.69%	大買/
2022/04/22	4	76.75	2.1	76.66	76.70	1.9	934	0.20%
2022/04/21	1	76.90	0	0.00	76.80	1	947	0.11%
2022/04/20	56	77.18	0.1	77.30	77.10	56	947	5.91%
2022/04/19	3	76.73	2	76.70	76.80	1	955	0.10%
2022/04/18	0.1	76.10	41.1	75.88	75.90	-41	959	-4.27%
2022/04/15	51	76.00	5	75.98	75.90	46	956	4.81%
2022/04/14	0	0.00	10	76.70	76.70	-10	954	-1.05%
2022/04/13	2.1	76.70	2	76.85	76.80	0.1	950	0.01%
2022/04/12	20.1	76.55	0	0.00	76.50	20.1	961	2.09%
2022/04/11	6.1	77.04	51	77.26	77.30	-45	957	-4.70%
2022/04/08	5	78.16	23	78.11	78.30	-18	948	-1.90%
2022/04/07	31.1	78.57	4	78.23	77.70	27.1	948	2.85%
2022/04/06	13	79.17	37	79.22	78.80	-24	955	-2.51%
2022/04/01	21	78.90	0	0.00	79.00	21	949	2.21%
2022/03/31	5.1	78.94	101.1	78.88	78.80	-96	948	-10.12%	大賣/
2022/03/30	28.1	78.81	4	78.80	79.00	24.1	940	2.56%
2022/03/29	25	79.30	57	79.94	79.10	-32	924	-3.46%
2022/03/28	66.1	79.11	3.3	79.72	79.80	62.8	905	6.94%
2022/03/25	56	78.10	2	78.00	78.40	54	882	6.12%
2022/03/24	27	77.01	0	0.00	77.20	27	867	3.11%
2022/03/23	46.3	76.77	3	76.90	76.70	43.3	868	4.99%
2022/03/22	0.2	76.72	0	0.00	76.70	0.2	861	0.02%
2022/03/18	4.1	75.92	3	76.23	76.30	1.1	862	0.12%
2022/03/17	53.1	75.70	4	75.60	75.90	49.1	865	5.67%
2022/03/16	7	75.10	4.1	75.07	75.30	3	858	0.34%
2022/03/15	6	76.88	25.2	76.28	75.70	-19.2	850	-2.25%
2022/03/14	123	76.38	74	76.39	77.10	49	841	5.82%	大買/
2022/03/11	11	75.70	13.2	75.97	75.20	-2.2	820	-0.27%
2022/03/10	13	75.65	165	75.43	75.90	-152	818	-18.58%	大賣/鉅額交易
2022/03/09	2	73.30	3.4	73.03	73.40	-1.4	809	-0.17%
2022/03/08	12.9	73.72	40.1	74.42	74.00	-27.2	789	-3.45%
2022/03/07	1.2	76.07	5.4	76.84	76.10	-4.2	761	-0.55%
2022/03/04	24	78.34	2	78.00	77.70	22	751	2.93%
2022/03/03	13	77.18	4	76.70	77.70	9	742	1.21%
2022/03/02	17.1	76.08	4	76.15	76.10	13.1	735	1.79%
2022/03/01	2.1	75.55	0.3	75.42	76.00	1.8	732	0.25%
2022/02/25	61	74.95	0.1	75.18	75.00	60.9	730	8.35%
2022/02/24	8.3	75.52	10	74.98	75.90	-1.7	718	-0.24%
2022/02/23	0.4	75.71	10	75.72	76.10	-9.6	704	-1.36%
2022/02/22	4.1	75.91	4	75.83	76.10	0.1	705	0.02%
2022/02/21	10	76.62	0.3	76.53	76.40	9.7	700	1.39%
2022/02/18	18	76.37	1	76.20	76.90	17	710	2.39%
2022/02/17	16	76.04	0.1	76.31	76.50	15.9	712	2.23%
2022/02/16	10	75.65	16	75.94	76.50	-6	711	-0.84%
2022/02/15	66.1	75.67	0.1	75.50	75.70	66	708	9.32%
2022/02/14	0	75.20	8	75.24	75.60	-8	715	-1.12%
2022/02/11	20	76.03	16	76.23	76.20	4	716	0.56%
2022/02/10	240.2	75.88	42.5	75.79	76.60	197.7	703	28.11%	大買/鉅額交易
2022/02/09	260	73.07	8.1	73.90	74.50	251.9	648	38.86%	大買/鉅額交易
2022/02/08	55.2	71.14	6	70.97	71.50	49.2	606	8.10%
2022/02/07	4	71.10	1	71.00	71.20	3	612	0.49%
2022/01/26	33	70.55	0	0.00	71.20	33	628	5.25%
2022/01/25	12	70.75	3	70.90	70.30	9	633	1.42%
2022/01/24	3	71.30	104	71.12	71.60	-101	629	-16.05%	大賣/鉅額交易
2022/01/21	2	71.90	6	71.60	71.60	-4	635	-0.64%
2022/01/20	46	72.38	15	72.33	72.60	31	638	4.86%
2022/01/19	0	0.00	169	71.51	71.90	-169	637	-26.51%	大賣/鉅額交易
2022/01/18	19	71.78	30.1	70.90	72.50	-11.1	657	-1.69%
2022/01/17	0	0.00	3	71.83	72.00	-3	653	-0.46%
2022/01/14	6	72.27	0	0.00	71.70	6	659	0.91%
2022/01/13	2	71.70	8	71.60	71.70	-6	665	-0.90%
2022/01/11	9	71.21	12	70.93	71.30	-3	669	-0.45%
2022/01/10	8	70.40	1	70.60	70.60	7	667	1.05%
2022/01/07	2	70.30	1	70.40	70.20	1	677	0.15%
2022/01/06	8	70.58	0	0.00	70.50	8	695	1.15%
2022/01/05	0	0.00	184	70.94	70.90	-184	724	-25.39%	大賣/鉅額交易
2022/01/04	0	0.00	90	70.53	70.80	-90	722	-12.45%
2022/01/03	1.1	70.74	0	0.00	70.80	1.1	724	0.15%
2021/12/30	13	71.14	0.2	71.50	71.60	12.8	743	1.72%
2021/12/29	10	71.12	7	70.73	71.20	3	748	0.40%
2021/12/28	0	0.00	2	70.20	69.90	-2	741	-0.27%
2021/12/27	8	69.95	2	69.60	70.10	6	747	0.80%
2021/12/24	2	69.60	0	0.00	69.40	2	754	0.27%
2021/12/22	0	69.50	4	69.60	69.30	-4	772	-0.52%
2021/12/21	2	69.60	6	69.37	69.80	-4	773	-0.52%
2021/12/20	25	70.05	19	70.15	69.80	6	775	0.77%
2021/12/17	6.1	69.99	8	69.48	70.00	-1.9	786	-0.24%
2021/12/16	21	68.91	3	68.60	69.10	18	788	2.28%
2021/12/15	2	68.50	7	68.47	68.40	-5	807	-0.62%
2021/12/14	18.2	68.60	6	68.67	68.60	12.2	813	1.50%
2021/12/13	6	69.10	7	69.10	69.10	-1	822	-0.12%
2021/12/10	2	67.70	0	0.00	67.90	2	824	0.24%
2021/12/09	8.1	68.08	0	0.00	68.10	8.1	828	0.98%
2021/12/08	0	0.00	30	68.00	68.10	-30	836	-3.59%
2021/12/07	0	0.00	2	68.15	68.00	-2	845	-0.24%
2021/12/06	2	68.20	44	68.21	68.40	-42	848	-4.95%
2021/12/03	3	67.90	1	68.00	68.10	2	862	0.23%
2021/12/02	0.7	67.83	0	0.00	67.40	0.7	866	0.08%
2021/12/01	2	67.50	0	0.00	67.70	2	886	0.23%
2021/11/30	1.1	68.18	131	67.59	67.00	-129.9	897	-14.47%	大賣/鉅額交易
2021/11/29	12	67.08	2	66.70	66.90	10	897	1.11%
2021/11/26	0	0.00	2	67.60	68.00	-2	918	-0.22%
2021/11/25	0	0.00	2	67.70	67.70	-2	917	-0.22%
2021/11/24	2	68.10	0	0.00	67.90	2	923	0.22%
2021/11/23	8	67.90	1	68.30	68.30	7	929	0.75%
2021/11/22	2	67.70	1	68.10	68.10	1	934	0.11%
2021/11/19	3	68.17	66	67.83	67.60	-63	938	-6.72%
2021/11/18	9	68.04	1	68.30	67.80	8	938	0.85%
2021/11/17	64	68.12	4	68.10	68.10	60	937	6.40%
2021/11/16	8	68.60	0	0.00	68.60	8	939	0.85%
2021/11/15	4	68.90	2	69.10	68.90	2	944	0.21%
2021/11/12	0	0.00	0.1	69.20	68.80	-0.1	960	-0.01%
2021/11/11	35	68.79	15	68.40	68.90	20	967	2.07%
2021/11/10	3	67.90	61	68.00	67.80	-58	970	-5.98%
2021/11/09	3	68.00	73	67.89	68.20	-70	970	-7.22%
2021/11/08	22.1	67.90	0.8	68.02	68.00	21.2	969	2.19%
2021/11/04	30	67.47	2	67.30	67.50	28	1,013	2.76%
2021/11/03	6	68.33	25	68.17	67.70	-19	1,023	-1.86%
2021/11/02	16	66.26	4	66.40	66.40	12	1,012	1.19%
2021/11/01	0	65.80	6	66.23	66.20	-6	1,021	-0.59%
2021/10/29	5.1	64.53	7	64.90	65.10	-1.9	1,033	-0.18%
2021/10/28	0	64.80	0	0.00	64.50	0	1,057	0.00%
2021/10/27	21	64.70	2	64.70	64.90	19	1,099	1.73%
2021/10/26	33	65.09	11	65.35	65.30	22	1,175	1.87%
2021/10/22	9.5	66.27	67	66.04	65.10	-57.5	1,168	-4.92%
2021/10/21	11	67.13	0	0.00	66.00	11	1,184	0.93%
2021/10/20	12.1	66.55	103	66.73	66.50	-90.9	1,190	-7.64%	大賣/
2021/10/19	16	66.53	16	66.55	67.40	0	1,194	0.00%
2021/10/18	1	66.00	172	66.03	66.30	-171	1,206	-14.17%	大賣/鉅額交易
2021/10/15	12	66.40	42	66.41	66.50	-30	1,224	-2.45%
2021/10/14	1	65.60	0	0.00	66.30	1	1,224	0.08%
2021/10/13	26.1	66.23	4.1	67.13	66.80	22	1,218	1.81%
2021/10/12	4	68.30	6	67.80	68.30	-2	1,207	-0.17%
2021/10/08	5	68.30	0	0.00	69.00	5	1,205	0.41%
2021/10/07	2.2	68.13	5	68.08	68.30	-2.8	1,213	-0.23%
2021/10/06	13	68.35	0	0.00	68.70	13	1,205	1.08%
2021/10/05	17	68.48	0	0.00	68.60	17	1,222	1.39%
2021/10/04	5	68.94	0	0.00	69.00	5	1,238	0.40%
2021/10/01	50	70.10	1	70.00	69.50	49	1,259	3.89%
2021/09/29	27	70.36	0	0.00	70.60	27	1,330	2.03%
2021/09/28	1	71.60	0	0.00	71.30	1	1,348	0.07%
2021/09/27	15	71.20	210	71.08	71.50	-195	1,394	-13.99%	大賣/鉅額交易
2021/09/24	0	0.00	190	71.43	71.40	-190	1,403	-13.54%	大賣/鉅額交易
2021/09/23	1	70.50	0	0.00	71.00	1	1,401	0.07%
2021/09/22	65	70.16	0	0.00	70.70	65	1,399	4.64%
2021/09/17	89	71.14	20	71.11	71.40	69	1,393	4.95%
2021/09/16	42	70.83	0	0.00	71.10	42	1,397	3.00%
2021/09/15	58.1	71.23	16	71.16	71.40	42.1	1,400	3.01%
2021/09/14	227	71.65	7.1	71.90	71.90	219.9	1,404	15.65%	大買/鉅額交易
2021/09/13	43	71.56	72	71.59	71.50	-29	1,433	-2.02%
2021/09/10	54.1	71.71	2	72.00	72.00	52.1	1,451	3.59%
2021/09/09	58	71.76	2	71.90	71.90	56	1,456	3.84%
2021/09/08	0	0.00	62	71.14	71.50	-62	1,475	-4.20%
2021/09/07	30	72.92	0	0.00	73.00	30	1,488	2.02%
2021/09/06	11.1	73.22	41	73.37	73.20	-29.9	1,510	-1.98%
2021/09/03	52	74.34	13	74.53	74.20	39	1,495	2.61%
2021/09/02	11	74.22	58	73.96	74.00	-47	1,488	-3.16%
2021/09/01	29	74.28	20.8	74.51	74.40	8.2	1,486	0.55%
2021/08/31	1	74.50	20.2	74.51	74.80	-19.2	1,463	-1.31%
2021/08/30	4	74.50	24	74.59	75.00	-20	1,476	-1.35%
2021/08/27	20	74.55	127.1	74.76	74.60	-107.1	1,480	-7.24%	大賣/鉅額交易
2021/08/25	0.2	75.20	20	75.11	75.00	-19.8	1,528	-1.30%
2021/08/24	0.1	75.30	20	75.73	75.10	-19.9	1,540	-1.29%
2021/08/23	0	75.50	21.2	75.27	75.40	-21.1	1,546	-1.37%
2021/08/20	1	74.10	0	0.00	74.00	1	1,552	0.06%
2021/08/19	1	74.80	3	75.30	74.50	-2	1,563	-0.13%
2021/08/18	66	73.84	1	74.00	75.40	65	1,558	4.17%
2021/08/17	0	0.00	369	76.08	75.30	-369	1,545	-23.87%	大賣/鉅額交易
2021/08/16	33.1	75.20	181	75.63	75.60	-148	1,535	-9.63%	大賣/鉅額交易
2021/08/13	2.4	77.63	85	77.65	77.00	-82.6	1,522	-5.43%
2021/08/12	0	0.00	15	77.91	77.80	-15	1,522	-0.99%
2021/08/11	16	78.91	322.1	78.03	77.50	-306.1	1,537	-19.91%	大賣/鉅額交易
2021/08/10	5	77.90	18	78.69	78.40	-13	1,544	-0.84%
2021/08/09	21	79.04	10	80.26	78.60	11	1,584	0.69%
2021/08/06	30	79.20	6.1	79.07	79.70	23.9	1,583	1.51%
2021/08/05	31	79.02	6	79.80	80.00	25	1,592	1.57%
2021/08/04	1	80.00	28	80.11	80.00	-27	1,636	-1.65%
2021/08/03	143	80.04	66	80.37	80.80	77	1,651	4.66%	大買/
2021/08/02	250	79.25	13.2	79.60	79.60	236.9	1,631	14.52%	大買/鉅額交易
2021/07/30	1	77.80	8.3	77.24	78.00	-7.3	1,600	-0.46%
2021/07/29	0	0.00	4.2	74.99	75.00	-4.2	1,541	-0.27%
2021/07/28	1	74.00	100	73.81	74.30	-99	1,543	-6.41%
2021/07/27	114	75.10	154.1	75.15	75.00	-40.1	1,580	-2.54%	大買/大賣/
2021/07/26	43	74.57	13.1	74.32	74.30	29.9	1,585	1.89%
2021/07/23	2	73.60	326	73.35	73.80	-324	1,587	-20.41%	大賣/鉅額交易
2021/07/22	102	74.36	32	74.30	74.20	70	1,612	4.34%	大買/
2021/07/21	2	73.95	10	74.82	74.50	-8	1,625	-0.49%
2021/07/20	0	0.00	118	75.17	74.80	-118	1,642	-7.18%	大賣/鉅額交易
2021/07/19	0	0.00	10	74.64	75.50	-10	1,658	-0.60%
2021/07/16	10	75.21	48	75.20	75.00	-38	1,734	-2.19%
2021/07/15	0	0.00	140	73.57	73.80	-140	1,818	-7.70%	大賣/鉅額交易
2021/07/14	2	73.60	0	0.00	73.70	2	1,839	0.11%
2021/07/13	100	74.38	30	74.43	74.80	70	1,877	3.73%
2021/07/12	3	74.60	45	74.34	75.10	-42	1,894	-2.22%
2021/07/09	2	74.45	0	0.00	74.90	2	1,956	0.10%
2021/07/08	111	75.03	38	75.13	75.10	73	1,993	3.66%	大買/
2021/07/07	15	77.43	2	77.55	77.20	13	2,094	0.62%
2021/07/06	54	78.29	60	78.10	78.00	-6	2,087	-0.29%
2021/07/05	11	78.40	3	78.27	78.40	8	2,066	0.39%
2021/07/02	319	77.95	10	77.77	77.60	309	2,045	15.11%	大買/鉅額交易
2021/07/01	153	76.89	14	77.18	76.90	139	2,011	6.91%	大買/鉅額交易
2021/06/30	0	0.00	206	76.16	76.90	-206	2,012	-10.23%	大賣/鉅額交易
2021/06/29	10	77.50	0	76.50	76.60	10	2,028	0.49%
2021/06/28	10	76.70	0	0.00	77.00	10	2,056	0.49%
2021/06/25	40	75.95	0	0.00	76.00	40	2,064	1.94%
2021/06/24	0	0.00	4	76.00	76.00	-4	2,063	-0.19%
2021/06/23	85	76.32	16	76.09	76.20	69	2,050	3.36%
2021/06/22	75	75.76	100	76.05	76.00	-25	2,043	-1.22%
2021/06/21	167	74.56	2	74.40	74.80	165	2,019	8.17%	大買/鉅額交易
2021/06/17	72	73.99	5	74.60	74.30	67	2,003	3.34%
2021/06/16	49	74.33	0	0.00	74.30	49	1,994	2.46%
2021/06/15	4	73.68	0	0.00	73.70	4	1,980	0.20%
2021/06/11	8	71.08	0	0.00	71.00	8	1,971	0.41%
2021/06/10	0	0.00	1	71.20	71.20	-1	1,978	-0.05%
2021/06/09	0	0.00	1	71.00	71.00	-1	1,991	-0.05%
2021/06/08	0	0.00	1.1	71.03	70.90	-1.1	1,999	-0.06%
2021/06/07	2	71.30	0	0.00	71.30	2	2,021	0.10%
2021/06/04	3	71.67	5	71.50	71.80	-2	2,039	-0.10%
2021/06/03	3	71.87	2	71.50	72.00	1	2,062	0.05%
2021/06/02	3	72.43	3	71.00	72.90	0	2,092	0.00%
2021/06/01	0	0.00	107	70.35	70.80	-107	2,082	-5.14%	大賣/鉅額交易
2021/05/31	1	70.60	2	70.95	70.70	-1	2,088	-0.05%
2021/05/28	12	70.70	4	70.40	70.50	8	2,099	0.38%
2021/05/27	7	70.24	0	0.00	70.10	7	2,141	0.33%
2021/05/25	3	70.97	1	71.00	71.00	2	2,166	0.09%
2021/05/24	0	0.00	2	70.10	70.10	-2	2,181	-0.09%
2021/05/21	10	69.80	2	70.20	70.20	8	2,188	0.37%
2021/05/20	1	70.20	2	69.60	69.80	-1	2,223	-0.04%
2021/05/19	1	70.00	99	69.67	69.60	-98	2,218	-4.42%
2021/05/18	6	69.40	1	67.20	69.80	5	2,207	0.23%
2021/05/17	6.2	66.76	6	65.77	66.10	0.2	2,181	0.01%
2021/05/14	7	69.39	1	69.20	69.40	6	2,127	0.28%
2021/05/13	4	68.83	13	69.25	69.20	-9	2,123	-0.42%
2021/05/12	1	67.30	94	68.89	69.80	-93	2,095	-4.44%
2021/05/11	85	74.37	98	72.73	73.40	-13	2,030	-0.64%
2021/05/10	62	75.31	3	76.10	76.10	59	1,995	2.96%
2021/05/07	0	0.00	7	74.74	74.90	-7	1,994	-0.35%
2021/05/06	56	73.27	8.1	72.91	73.40	47.9	1,979	2.42%
2021/05/05	4	75.20	2	75.00	75.20	2	1,955	0.10%
2021/05/04	1	73.40	30	75.25	74.70	-29	1,957	-1.48%
2021/05/03	2	77.00	106	76.89	77.00	-104	1,902	-5.47%	大賣/鉅額交易
2021/04/29	4	78.08	79	77.90	78.60	-75	1,871	-4.01%
2021/04/28	2	77.20	16	78.53	78.40	-14	1,846	-0.76%
2021/04/27	4	78.25	35	78.76	78.00	-31	1,821	-1.70%
2021/04/26	8	79.29	12	78.83	79.50	-4	1,794	-0.22%
2021/04/23	0	0.00	20	79.90	79.90	-20	1,758	-1.14%
2021/04/22	10	80.16	24	80.70	80.20	-14	1,742	-0.80%
2021/04/21	237	79.45	45	80.95	81.70	192	1,655	11.60%	大買/鉅額交易
2021/04/20	23	76.06	60	76.37	77.10	-37	1,558	-2.37%
2021/04/19	133	77.91	42	77.39	77.50	91	1,542	5.90%	大買/
2021/04/16	62	76.31	24	76.12	75.70	38	1,500	2.53%
2021/04/15	93	77.89	60	76.01	75.00	33	1,471	2.24%
2021/04/14	75	74.80	90	74.64	75.20	-15	1,395	-1.07%
2021/04/13	398	75.11	23	74.48	75.00	375	1,346	27.84%	大買/鉅額交易
2021/04/12	147	70.96	11	70.16	71.30	136	1,229	11.06%	大買/鉅額交易
2021/04/09	20	70.24	0	0.00	69.50	20	1,221	1.64%
2021/04/08	56	69.51	12	69.16	69.60	44	1,211	3.63%
2021/04/07	9	69.42	15	68.37	69.50	-6	1,207	-0.50%
2021/04/06	0.1	68.90	4	68.80	68.90	-4	1,205	-0.33%
2021/04/01	6	68.47	1	68.70	69.10	5	1,200	0.42%
2021/03/31	34	68.14	42	68.83	69.20	-8	1,168	-0.68%
2021/03/29	3	67.40	0	0.00	67.20	3	1,113	0.27%
2021/03/25	0	0.00	2	67.30	67.50	-2	1,109	-0.18%
2021/03/24	18	67.70	7	67.79	67.90	11	1,100	1.00%
2021/03/23	1	67.70	5	68.26	67.70	-4	1,091	-0.37%
2021/03/22	9	68.27	14	67.74	68.00	-5	1,084	-0.46%
2021/03/19	11	67.97	0	0.00	68.30	11	1,073	1.02%
2021/03/18	10	68.20	0	0.00	68.00	10	1,061	0.94%
2021/03/17	0	0.00	101	67.01	67.90	-101	1,050	-9.61%	大賣/鉅額交易
2021/03/16	11	67.64	0	0.00	67.20	11	1,033	1.06%
2021/03/15	0	0.00	6	66.90	67.70	-6	1,024	-0.59%
2021/03/12	10	67.00	5	67.30	67.60	5	1,018	0.49%
2021/03/11	4	67.60	22	67.15	67.40	-18	1,012	-1.78%
2021/03/10	43	67.10	42	66.75	67.30	1	992	0.10%
2021/03/09	3	65.07	4	65.50	66.10	-1	957	-0.10%
2021/03/08	6	66.80	14	66.41	66.50	-8	932	-0.86%
2021/03/05	11	64.52	11	64.09	64.70	0	893	0.00%
2021/03/04	32	64.49	0	0.00	64.70	32	886	3.61%
2021/03/03	6	64.20	56	64.24	64.60	-50	871	-5.74%
2021/03/02	70	65.05	2	64.75	64.60	68	859	7.91%
2021/02/25	0	0.00	120.9	62.68	63.20	-120.9	796	-15.19%	大賣/鉅額交易
2021/02/24	2	62.30	0	0.00	62.20	2	767	0.26%
2021/02/23	0	0.00	30	62.59	62.90	-30	742	-4.04%
2021/02/22	165	62.28	7	62.77	62.90	158	739	21.37%	大買/鉅額交易
2021/02/19	0	0.00	7	60.60	61.20	-7	705	-0.99%
2021/02/18	4	60.90	1	61.00	61.00	3	713	0.42%
2021/02/17	3	60.50	1	60.60	60.60	2	712	0.28%
2021/02/05	0	0.00	17	59.34	59.60	-17	705	-2.41%
2021/02/04	218	59.39	0	0.00	59.50	218	707	30.83%	大買/鉅額交易
2021/02/03	8	58.20	17	58.15	58.30	-9	708	-1.27%
2021/02/01	0	0.00	0	57.80	57.30	0	729	-0.01%
2021/01/29	0	0.00	3	57.77	56.80	-3	743	-0.40%
2021/01/26	3	57.90	0	0.00	57.80	3	739	0.41%
2021/01/25	0	0.00	52	58.48	58.70	-52	725	-7.17%
2021/01/15	0	0.00	47	59.71	59.60	-47	754	-6.23%
2021/01/14	20	60.25	0	0.00	60.30	20	759	2.63%
2021/01/13	0	0.00	5	60.10	60.20	-5	756	-0.66%
2021/01/12	50	60.43	1	60.40	60.00	49	749	6.54%
2021/01/11	2	61.50	10	61.14	61.10	-8	733	-1.09%
2021/01/08	30	61.00	1	61.20	61.10	29	722	4.02%
2021/01/07	80	61.95	2	61.70	61.20	78	716	10.89%
2021/01/06	40	61.15	3	61.50	60.90	37	708	5.23%
2021/01/05	81	61.55	0	0.00	61.70	81	696	11.63%
2021/01/04	315	61.80	0	0.00	61.70	315	686	45.91%	大買/鉅額交易
2020/12/31	1	60.20	0	0.00	60.30	1	650	0.15%
2020/12/30	51	60.31	0	0.00	60.40	51	646	7.89%
2020/12/29	1	60.60	5	60.90	60.00	-4	647	-0.62%
2020/12/28	8	59.68	1	60.00	60.00	7	635	1.10%
2020/12/25	0	0.00	3	58.70	59.00	-3	626	-0.48%
2020/12/24	0	0.00	1	58.50	58.60	-1	626	-0.16%
2020/12/22	93	58.89	4	58.90	58.20	89	627	14.18%
2020/12/18	27	58.40	130	58.41	58.40	-103	636	-16.18%	大賣/鉅額交易
2020/12/16	0	0.00	4	58.50	58.50	-4	646	-0.62%
2020/12/15	0	0.00	1	58.30	58.30	-1	647	-0.15%
2020/12/11	0	0.00	26	58.52	58.50	-26	646	-4.02%
2020/12/09	1	59.10	0	0.00	59.00	1	648	0.15%
2020/12/08	15	59.00	0	0.00	59.30	15	660	2.27%
2020/12/07	5	59.10	0	0.00	59.00	5	659	0.76%
2020/12/04	2	59.35	0	0.00	59.20	2	656	0.30%
2020/12/02	153	59.54	0	0.00	59.70	153	668	22.89%	大買/鉅額交易
2020/12/01	172	59.95	0	0.00	60.00	172	671	25.61%	大買/鉅額交易
2020/11/27	2	59.10	0	0.00	59.40	2	655	0.31%
2020/11/26	0	0.00	1	58.80	59.00	-1	658	-0.15%
2020/11/24	0	0.00	7	59.51	59.30	-7	675	-1.04%
2020/11/23	1	59.70	0	0.00	59.70	1	700	0.14%
2020/11/20	0	0.00	10	59.90	59.90	-10	727	-1.37%
2020/11/19	2	60.00	2	59.70	59.90	0	744	0.00%
2020/11/18	0	0.00	5	60.00	59.80	-5	761	-0.66%
2020/11/17	75	60.15	0	0.00	60.40	75	772	9.71%
2020/11/13	0	0.00	5	60.50	60.00	-5	831	-0.60%
2020/11/11	0	0.00	53	60.40	60.70	-53	841	-6.30%
2020/11/10	87	60.13	0	0.00	60.40	87	835	10.42%
2020/11/09	3	59.90	5	59.60	59.70	-2	854	-0.23%
2020/11/06	12	59.38	1	59.70	59.70	11	852	1.29%
2020/11/04	0	0.00	6.2	58.46	58.90	-6.2	854	-0.72%
2020/11/03	135	59.00	0	0.00	58.80	135	849	15.89%	大買/鉅額交易
2020/11/02	83	58.27	0	0.00	58.40	83	851	9.74%
2020/10/30	89	58.71	1	58.70	58.40	88	848	10.37%
2020/10/29	1	58.60	7	58.47	58.70	-6	843	-0.71%
2020/10/28	160	58.74	4	58.60	59.00	156	839	18.59%	大買/鉅額交易
2020/10/27	129	58.28	0	0.00	58.70	129	834	15.46%	大買/鉅額交易
2020/10/23	0	0.00	10	57.64	57.80	-10	831	-1.20%
2020/10/22	7	57.41	6	57.12	58.50	1	839	0.12%
2020/10/21	5	56.38	6	56.20	56.40	-1	831	-0.12%
2020/10/20	5	56.28	0	0.00	55.90	5	842	0.59%
2020/10/19	4	56.20	0	0.00	56.10	4	853	0.47%
2020/10/16	2	56.20	0	0.00	56.20	2	860	0.23%
2020/10/15	8	56.19	0	0.00	56.40	8	876	0.91%
2020/10/13	2	56.10	2	56.10	56.10	0	887	0.00%
2020/10/12	2	56.40	5	56.00	56.40	-3	939	-0.32%
2020/10/08	4	56.50	3	56.50	56.50	1	984	0.10%
2020/10/07	0	0.00	23	56.11	56.20	-23	1,000	-2.30%
2020/10/06	75	56.08	0	0.00	56.20	75	1,026	7.30%
2020/10/05	2	55.30	0	0.00	55.30	2	1,037	0.19%
2020/09/30	11	54.80	9	54.97	54.90	2	1,060	0.19%
2020/09/29	16	54.87	23	54.75	54.90	-7	1,072	-0.65%
2020/09/28	61	54.40	0	0.00	54.70	61	1,094	5.57%
2020/09/25	8	53.98	0	0.00	53.80	8	1,118	0.72%
2020/09/24	123	54.38	0	0.00	53.90	123	1,124	10.94%	大買/鉅額交易
2020/09/23	29	55.35	0	0.00	55.20	29	1,118	2.59%
2020/09/22	0	0.00	75	55.42	55.80	-75	1,127	-6.65%
2020/09/21	102	56.83	12	56.68	56.60	90	1,116	8.06%	大買/
2020/09/18	58	56.81	6	56.95	57.00	52	1,123	4.63%
2020/09/17	34	56.31	7	56.20	56.30	27	1,123	2.40%
2020/09/16	55	56.40	0	0.00	56.20	55	1,130	4.87%
2020/09/14	39	56.31	5	56.50	56.30	34	1,167	2.91%
2020/09/11	21	55.89	3	56.40	55.60	18	1,174	1.53%
2020/09/10	0	0.00	15	56.70	56.50	-15	1,169	-1.28%
2020/09/09	40	57.31	1	57.50	57.10	39	1,163	3.35%
2020/09/08	39	57.48	0	0.00	57.10	39	1,165	3.35%
2020/09/07	11	57.60	0	0.00	57.60	11	1,162	0.95%
2020/09/04	22	58.11	0	0.00	58.00	22	1,180	1.86%
2020/09/03	16	58.28	5	59.00	59.00	11	1,181	0.93%
2020/09/02	4	58.60	6	58.80	59.00	-2	1,185	-0.17%
2020/09/01	8	59.06	1	58.30	59.30	7	1,184	0.59%
2020/08/31	19	58.71	11.1	59.15	58.80	8	1,183	0.67%
2020/08/28	44	59.83	44	59.83	59.60	0	1,176	0.00%
2020/08/27	73	58.98	80	58.62	60.00	-7	1,165	-0.60%
2020/08/26	159	58.18	75	58.13	58.60	84	1,136	7.39%	大買/
2020/08/25	24	57.50	26	57.98	57.90	-2	1,112	-0.18%
2020/08/24	29	57.27	0	0.00	57.50	29	1,106	2.62%
2020/08/21	9	57.57	9	57.26	57.30	0	1,089	0.00%
2020/08/20	47	57.69	60	57.83	57.60	-13	1,074	-1.21%
2020/08/19	58	58.09	11	57.67	57.60	47	1,030	4.56%
2020/08/18	59	57.22	7	57.10	57.30	52	1,002	5.18%
2020/08/17	0	0.00	1	56.90	57.00	-1	1,002	-0.10%
2020/08/14	0	0.00	64	56.48	56.70	-64	1,000	-6.40%
2020/08/13	62	56.66	4	56.15	55.90	58	1,019	5.69%
2020/08/12	0	0.00	36	54.56	54.60	-36	1,008	-3.57%
2020/08/11	36	55.28	2	55.40	54.50	34	1,013	3.35%
2020/08/10	13	54.52	0	0.00	54.30	13	1,008	1.29%
2020/08/07	7	54.00	17	54.19	54.20	-10	1,026	-0.97%
2020/08/06	17	54.23	7	53.90	54.40	10	1,037	0.96%
2020/08/05	8	53.95	10	53.67	53.80	-2	1,047	-0.19%
2020/08/04	20	53.86	0	0.00	53.70	20	1,058	1.89%
2020/08/03	20	53.00	0	0.00	53.50	20	1,070	1.87%
2020/07/31	0	0.00	19	53.32	53.50	-19	1,072	-1.77%
2020/07/30	30	53.06	0	0.00	53.10	30	1,081	2.77%
2020/07/29	13	53.15	0	0.00	52.90	13	1,099	1.18%
2020/07/28	2	53.00	4	53.20	53.80	-2	1,110	-0.18%
2020/07/24	1	53.90	35	54.26	53.50	-34	1,186	-2.86%
2020/07/23	46	54.74	1	54.80	54.80	45	1,191	3.78%
2020/07/21	1	53.30	111	53.53	53.30	-110	1,194	-9.21%	大賣/鉅額交易
2020/07/17	1	54.40	0	0.00	54.20	1	1,191	0.08%
2020/07/16	5	54.90	56	55.31	54.70	-51	1,199	-4.25%
2020/07/15	67	58.23	21	58.29	58.00	46	1,161	3.96%
2020/07/14	0	0.00	34	58.19	57.80	-34	1,126	-3.02%
2020/07/13	22	58.43	0	0.00	58.50	22	1,115	1.97%
2020/07/10	25	57.80	38	58.06	57.80	-13	1,112	-1.17%
2020/07/09	101	58.79	4	58.90	59.10	97	1,102	8.80%	大買/
2020/07/08	5	58.08	5	57.84	58.30	0	1,085	0.00%
2020/07/07	16	58.24	88	57.48	58.00	-72	1,080	-6.67%
2020/07/06	80	57.31	5	56.58	57.60	75	1,070	7.01%
2020/07/03	0	0.00	36	56.08	56.10	-36	1,060	-3.39%
2020/07/02	30	56.21	34	55.95	56.20	-4	1,068	-0.37%
2020/07/01	64	55.94	2	55.90	55.80	62	1,073	5.78%
2020/06/30	5	55.10	9	55.00	54.90	-4	1,072	-0.37%
2020/06/29	6	55.07	15	54.81	54.60	-9	1,088	-0.83%
2020/06/24	9	55.54	13	55.40	55.40	-4	1,090	-0.37%
2020/06/23	0	0.00	10	55.48	55.50	-10	1,113	-0.90%
2020/06/22	19	55.81	0	0.00	55.80	19	1,116	1.70%
2020/06/19	20	54.08	0	0.00	53.90	20	1,115	1.79%
2020/06/18	0	0.00	248	54.21	54.40	-248	1,110	-22.33%	大賣/鉅額交易
2020/06/17	0	0.00	208	54.54	54.40	-208	1,106	-18.80%	大賣/鉅額交易
2020/06/15	0	0.00	9	54.67	54.20	-9	1,176	-0.76%
2020/06/12	11	54.27	0	0.00	54.80	11	1,220	0.90%
2020/06/11	0	0.00	218	55.92	55.20	-218	1,260	-17.30%	大賣/鉅額交易
2020/06/10	10	56.89	26	56.69	57.00	-16	1,266	-1.26%
2020/06/09	35	56.54	8	56.20	56.30	27	1,340	2.01%
2020/06/08	7	56.21	25	56.08	56.30	-18	1,362	-1.32%
2020/06/05	36	55.83	25	55.92	55.90	11	1,367	0.80%
2020/06/04	1	55.40	6	54.95	55.10	-5	1,381	-0.36%
2020/06/03	5	55.30	0	0.00	55.10	5	1,391	0.36%
2020/06/02	0	0.00	33	55.18	54.90	-33	1,393	-2.37%
2020/06/01	34	55.15	0	0.00	55.10	34	1,395	2.44%
2020/05/29	0	0.00	33	54.35	53.50	-33	1,387	-2.38%
2020/05/28	34	55.11	48	55.08	54.50	-14	1,380	-1.01%
2020/05/27	0	0.00	2	54.80	54.80	-2	1,387	-0.14%
2020/05/26	0	0.00	2	54.90	54.60	-2	1,394	-0.14%
2020/05/22	5	54.50	10	54.50	54.20	-5	1,393	-0.36%
2020/05/21	4	55.10	2	54.90	55.00	2	1,392	0.14%
2020/05/20	4	54.85	97	55.45	54.60	-93	1,383	-6.72%
2020/05/19	114	55.81	3	54.77	56.80	111	1,366	8.13%	大買/鉅額交易
2020/05/18	3	54.50	0	0.00	54.10	3	1,344	0.22%
2020/05/15	0	0.00	1	54.50	53.60	-1	1,342	-0.07%
2020/05/12	0	0.00	9	54.70	55.00	-9	1,308	-0.69%
2020/05/11	4	54.88	0	0.00	55.00	4	1,297	0.31%
2020/05/08	0	0.00	5	54.10	54.00	-5	1,289	-0.39%
2020/05/07	5	54.12	3	54.00	54.20	2	1,277	0.16%
2020/05/06	2	53.80	5	53.72	53.60	-3	1,281	-0.23%
2020/05/05	0	0.00	17	54.45	54.30	-17	1,284	-1.32%
2020/05/04	4	54.45	30	53.13	54.20	-26	1,270	-2.05%
2020/04/30	27	54.48	27	53.44	54.50	0	1,267	0.00%
2020/04/29	47	52.99	10	52.40	53.20	37	1,236	2.99%
2020/04/28	34	51.29	10	51.10	51.30	24	1,200	2.00%
2020/04/27	5	50.00	0	0.00	50.60	5	1,223	0.41%
2020/04/22	5	49.52	10	49.30	49.60	-5	1,229	-0.41%
2020/04/21	10	50.07	10	50.50	49.85	0	1,236	0.00%
2020/04/17	2	51.50	19	51.63	51.30	-17	1,278	-1.33%
2020/04/16	2	51.50	7	51.19	51.30	-5	1,286	-0.39%
2020/04/15	0	0.00	55	51.51	52.00	-55	1,287	-4.27%
2020/04/14	4	51.18	1	51.00	51.00	3	1,276	0.24%
2020/04/10	2	50.70	0	0.00	50.80	2	1,284	0.16%
2020/04/09	5	51.12	3	51.07	50.90	2	1,306	0.15%
2020/04/08	15	50.13	4	50.30	50.20	11	1,302	0.84%
2020/04/06	1	48.85	16	48.54	49.00	-15	1,287	-1.17%
2020/04/01	4	49.08	1	49.20	49.20	3	1,278	0.23%
2020/03/31	5	49.06	6	49.54	49.45	-1	1,279	-0.08%
2020/03/27	2	48.15	12	48.30	48.00	-10	1,299	-0.77%
2020/03/26	2	47.00	1	47.70	47.70	1	1,282	0.08%
2020/03/25	7	47.61	6	47.56	47.45	1	1,314	0.08%
2020/03/24	14	45.93	3	46.15	45.55	11	1,302	0.84%
2020/03/23	1	42.10	20	42.91	43.00	-19	1,291	-1.47%
2020/03/20	0	0.00	16	43.68	44.10	-16	1,308	-1.22%
2020/03/19	15	41.75	27	40.70	40.50	-12	1,286	-0.93%
2020/03/18	6	44.82	5	44.05	44.00	1	1,240	0.08%
2020/03/17	20	45.60	184	45.93	46.00	-164	1,203	-13.63%	大賣/鉅額交易
2020/03/16	54	49.58	56	49.29	48.00	-2	1,192	-0.17%
2020/03/13	14	50.18	495	48.89	50.10	-481	1,163	-41.35%	大賣/鉅額交易
2020/03/12	0	0.00	151	54.62	53.90	-151	1,077	-14.02%	大賣/鉅額交易
2020/03/11	1	58.40	0	0.00	57.90	1	1,047	0.10%
2020/03/10	0	0.00	7	56.13	57.00	-7	1,038	-0.67%
2020/03/09	0	0.00	2	58.60	57.30	-2	1,017	-0.20%
2020/02/27	0	0.00	7	59.51	59.10	-7	986	-0.71%
2020/02/26	5	59.48	0	0.00	59.70	5	983	0.51%
2020/02/24	100	60.19	0	0.00	60.00	100	985	10.15%
2020/02/21	0	0.00	15	60.57	60.60	-15	994	-1.51%
2020/02/20	10	60.75	0	0.00	60.70	10	1,001	1.00%
2020/02/19	2	60.00	0	0.00	60.00	2	1,010	0.20%
2020/02/18	0	0.00	41	60.09	60.00	-41	1,016	-4.03%
2020/02/17	5	60.10	8	60.16	60.20	-3	1,035	-0.29%
2020/02/14	0	0.00	38	60.62	60.90	-38	1,077	-3.53%
2020/02/13	26	60.70	10	60.42	60.70	16	1,073	1.49%
2020/02/12	23	60.30	0	0.00	60.60	23	1,069	2.15%
2020/02/11	10	60.56	17	60.17	60.40	-7	1,061	-0.66%
2020/02/10	0	0.00	4	60.10	59.90	-4	1,058	-0.38%
2020/02/07	49	60.31	34	60.27	60.30	15	1,059	1.42%
2020/02/06	32	60.64	0	0.00	61.10	32	1,057	3.03%
2020/02/05	5	59.34	1	59.20	59.30	4	1,039	0.38%
2020/02/04	54	59.22	0	0.00	59.20	54	1,031	5.23%
2020/02/03	2	58.90	0	0.00	59.30	2	1,012	0.20%
2020/01/30	168	59.67	11	60.86	59.40	157	1,004	15.62%	大買/鉅額交易
2020/01/20	152	63.98	0	0.00	64.10	152	971	15.64%	大買/鉅額交易
2020/01/17	38.1	64.10	0	0.00	64.10	38.1	966	3.94%
2020/01/15	0	0.00	58	64.84	64.60	-58	958	-6.05%
2020/01/14	25	65.03	0	0.00	65.20	25	951	2.63%
2020/01/13	103	63.53	0	0.00	63.70	103	913	11.28%	大買/鉅額交易
2020/01/10	101	63.02	5	63.50	63.00	96	922	10.41%	大買/
2020/01/08	4	61.58	1	61.60	61.90	3	917	0.33%
2020/01/07	240	61.99	100	61.96	61.90	140	914	15.31%	大買/鉅額交易
2020/01/06	84	62.08	4	61.90	62.20	80	915	8.74%
2020/01/03	1,141	62.93	0	0.00	63.00	1,141	909	125.46%	大買/鉅額交易
2020/01/02	50	62.32	0	0.00	62.30	50	894	5.59%
2019/12/30	141	62.12	0	0.00	61.80	141	919	15.34%	大買/鉅額交易
2019/12/27	0	0.00	1	61.30	61.50	-1	911	-0.11%
2019/12/25	0	0.00	4	61.70	62.10	-4	899	-0.44%
2019/12/24	190	62.09	2	62.10	62.10	188	897	20.95%	大買/鉅額交易
2019/12/23	0	0.00	5	60.80	61.10	-5	867	-0.58%
2019/12/20	4	60.70	0	0.00	60.40	4	863	0.46%
2019/12/18	0	0.00	30	59.77	60.00	-30	819	-3.66%
2019/12/17	5	60.60	0	0.00	60.10	5	827	0.60%
2019/12/16	0	0.00	1	59.60	59.60	-1	810	-0.12%
2019/12/13	200	59.55	7	59.56	59.90	193	816	23.64%	大買/鉅額交易
2019/12/12	5	60.00	0	0.00	59.90	5	830	0.60%
2019/12/11	50	60.00	1	59.80	60.10	49	850	5.76%
2019/12/10	4	59.10	100	58.96	58.90	-96	827	-11.60%
2019/12/09	4	59.00	0	0.00	58.90	4	837	0.48%
2019/12/04	8	58.45	0	0.00	58.60	8	893	0.90%
2019/12/03	2	58.00	0	0.00	58.60	2	905	0.22%
2019/11/27	3	59.00	0	0.00	58.70	3	973	0.31%
2019/11/25	4	59.30	4	58.53	58.60	0	998	0.00%
2019/11/21	1	58.70	6	58.60	58.30	-5	1,034	-0.48%
2019/11/19	0	0.00	24	58.54	58.60	-24	1,083	-2.22%
2019/11/18	1	58.20	4	58.18	58.40	-3	1,093	-0.27%
2019/11/15	0	0.00	13	57.75	57.60	-13	1,074	-1.21%
2019/11/14	307	57.97	37	57.87	58.00	270	1,071	25.20%	大買/鉅額交易
2019/11/13	55	57.31	12.3	57.24	57.70	42.7	1,057	4.04%
2019/11/12	15	54.88	0	0.00	54.80	15	1,017	1.47%
2019/11/08	94	54.62	0	54.80	54.80	94	1,027	9.14%
2019/11/06	0	0.00	9	54.81	55.00	-9	1,037	-0.87%
2019/11/05	10	55.20	0	0.00	55.30	10	1,033	0.97%
2019/11/01	0	0.00	5	54.80	54.70	-5	1,045	-0.48%
2019/10/31	0	0.00	5	55.00	55.00	-5	1,053	-0.47%
2019/10/30	0	0.00	7	55.20	55.00	-7	1,056	-0.66%
2019/10/29	41	55.37	1	55.50	55.00	40	1,064	3.76%
2019/10/28	30	55.35	40	55.10	55.10	-10	1,064	-0.94%
2019/10/25	25	54.94	27	54.73	55.10	-2	1,070	-0.19%
2019/10/24	33	55.26	11	55.18	55.20	22	1,072	2.05%
2019/10/23	54	54.74	0	0.00	54.30	54	1,073	5.03%
2019/10/22	11	54.96	16	54.80	54.80	-5	1,090	-0.46%
2019/10/21	95	54.59	1	54.50	55.10	94	1,091	8.61%
2019/10/18	0	0.00	426	53.03	53.80	-426	1,101	-38.66%	大賣/鉅額交易
2019/10/17	35	53.94	153	53.77	53.60	-118	1,087	-10.85%	大賣/鉅額交易
2019/10/16	14	53.00	68	52.99	52.80	-54	1,095	-4.93%
2019/10/15	9	53.10	40	53.11	53.00	-31	1,117	-2.77%
2019/10/14	0	0.00	70	53.06	53.00	-70	1,113	-6.29%
2019/10/09	12	53.50	132	53.55	53.30	-120	1,106	-10.85%	大賣/鉅額交易
2019/10/08	39	54.62	20	54.00	54.00	19	1,111	1.71%
2019/10/07	123	53.28	3	53.20	53.50	120	1,104	10.86%	大買/鉅額交易
2019/10/03	1	54.10	0	0.00	54.70	1	1,085	0.09%
2019/09/26	0	0.00	1	56.40	56.20	-1	1,261	-0.08%
2019/09/24	33	56.87	0	0.00	56.50	33	1,285	2.57%
2019/09/23	1	56.90	0	0.00	56.80	1	1,295	0.08%
2019/09/20	2	56.90	0	0.00	57.20	2	1,311	0.15%
2019/09/19	0	0.00	63	57.67	57.80	-63	1,313	-4.79%
2019/09/18	0	0.00	1	57.80	57.50	-1	1,328	-0.08%
2019/09/17	1	56.90	1	58.40	57.50	0	1,343	0.00%
2019/09/16	3	56.60	9	56.82	56.20	-6	1,357	-0.44%
2019/09/11	18	58.13	1	58.30	58.20	17	1,370	1.24%
2019/09/10	1	58.50	2	58.35	58.40	-1	1,365	-0.07%
2019/09/09	1	58.30	1	58.40	58.10	0	1,353	0.00%
2019/09/05	0	0.00	5	58.10	57.80	-5	1,310	-0.38%
2019/09/03	8	58.70	4	58.70	58.00	4	1,291	0.31%
2019/08/28	5	57.60	161	57.39	57.50	-156	1,217	-12.82%	大賣/鉅額交易
2019/08/26	9	57.00	2	57.80	57.70	7	1,188	0.59%
2019/08/23	0	0.00	1	56.50	58.50	-1	1,183	-0.08%
2019/08/21	18	54.30	0	0.00	55.50	18	1,129	1.59%
2019/08/19	2	53.95	2	54.50	54.50	0	1,103	0.00%
2019/08/16	0	0.00	1	54.40	54.40	-1	1,095	-0.09%
2019/08/15	1	53.60	0	0.00	53.50	1	1,084	0.09%
2019/08/14	23	54.29	0	0.00	54.50	23	1,079	2.13%
2019/08/13	0	0.00	3	53.80	53.90	-3	1,071	-0.28%
2019/08/12	60	54.68	2	54.60	54.20	58	1,066	5.44%
2019/08/08	69	54.37	1	54.60	54.80	68	1,057	6.43%
2019/08/05	1	54.00	1	54.20	53.80	0	1,031	0.00%
2019/08/02	0	0.00	1	54.10	54.60	-1	1,027	-0.10%
2019/08/01	0	0.00	32	54.93	54.90	-32	1,020	-3.13%
2019/07/31	2	54.55	69	54.72	54.90	-67	1,013	-6.61%
2019/07/30	101	54.97	70	54.94	55.00	31	998	3.10%	大買/
2019/07/29	2	55.30	2	55.10	55.20	-0.1	1,002	0.00%
2019/07/25	62	56.17	15	56.20	56.30	47	982	4.78%
2019/07/24	1	56.50	10	56.40	56.00	-9	969	-0.93%
2019/07/23	141	56.23	26	56.21	56.10	115	948	12.12%	大買/鉅額交易
2019/07/22	184	55.90	41	55.87	56.30	143	938	15.23%	大買/鉅額交易
2019/07/19	100	55.89	61	55.84	55.60	39	912	4.28%
2019/07/18	0	0.00	51	55.62	55.80	-51	897	-5.68%
2019/07/17	154	54.98	0	0.00	55.50	154	875	17.58%	大買/鉅額交易
2019/07/16	50	54.40	16	54.45	54.50	34	843	4.03%
2019/07/15	100	54.47	0	0.00	54.50	100	840	11.90%
2019/07/12	100	53.86	100	53.72	54.30	0	837	0.00%
2019/07/11	0	0.00	50	54.05	53.80	-50	828	-6.03%
2019/07/10	10	54.50	0	0.00	54.40	10	821	1.22%
2019/07/09	1	53.90	0	0.00	54.60	1	816	0.12%
2019/07/08	3	53.47	15	52.75	54.10	-12	800	-1.50%
2019/07/05	32	54.68	0	0.00	54.20	32	761	4.20%
2019/07/04	2	56.55	27	56.56	56.70	-25	719	-3.48%
2019/07/03	157	55.76	11	55.65	56.10	146	658	22.16%	大買/鉅額交易
2019/07/02	0	0.00	10	55.40	55.30	-10	605	-1.65%
2019/07/01	1	55.00	139	55.01	55.10	-138	592	-23.30%	大賣/鉅額交易
2019/06/28	0	55.00	2	55.30	55.30	-2	570	-0.34%
2019/06/27	2	55.20	12	55.28	55.80	-10	560	-1.78%
2019/06/26	16	55.13	2	55.50	55.20	14	541	2.59%
2019/06/25	5	55.20	10	54.88	55.60	-5	525	-0.95%
2019/06/24	13	55.02	9	55.09	55.20	4	515	0.78%
2019/06/21	28	54.50	17	54.49	54.50	11	486	2.26%
2019/06/20	19	54.38	0	0.00	54.70	19	454	4.18%
2019/06/19	25	52.45	0	0.00	52.10	25	399	6.27%
2019/06/18	30	52.52	1	52.30	52.20	29	401	7.23%
2019/06/17	32	52.10	0	0.00	52.30	32	393	8.14%
2019/06/14	0	0.00	1	51.90	51.70	-1	392	-0.25%
2019/06/12	1	51.40	0	0.00	51.20	1	388	0.26%
2019/06/11	1	51.40	11	51.20	51.20	-10	387	-2.58%
2019/06/10	0.1	51.60	0	0.00	51.90	0.1	384	0.01%
2019/06/05	0	0.00	4	51.78	51.60	-4	377	-1.06%
2019/06/03	1	51.30	0	0.00	51.30	1	378	0.26%
2019/05/31	23	52.10	1	51.70	51.80	22	373	5.88%
2019/05/30	13	51.62	5	51.72	52.00	8	364	2.19%
2019/05/29	11	50.41	2	50.75	50.80	9	338	2.66%
2019/05/28	30	50.22	1	50.30	50.20	29	329	8.80%
2019/05/21	0	0.00	2	48.80	49.25	-2	327	-0.61%
2019/05/10	0	0.00	2	48.70	48.80	-2	339	-0.59%
2019/05/09	1	49.00	0	0.00	49.00	1	341	0.29%
2019/05/08	0	0.00	2	49.45	49.45	-2	343	-0.58%
2019/05/06	2	48.65	0	0.00	49.15	2	350	0.57%
2019/05/03	3	49.93	2.4	49.95	49.95	0.6	335	0.18%
2019/05/02	6	49.85	2	49.85	49.85	4	335	1.19%
2019/04/30	0	0.00	3	49.60	49.60	-3	334	-0.90%
2019/04/29	1	49.70	2	49.50	49.50	-1	345	-0.29%
2019/04/24	3	49.25	0	0.00	49.25	3	359	0.83%
2019/04/17	0	0.00	2	49.50	49.55	-2	362	-0.55%
2019/04/08	102	49.70	2	49.50	49.50	100	351	28.43%	大買/
2019/04/01	0	0.00	1	49.00	48.95	-1	339	-0.29%
2019/03/27	1	49.00	0	0.00	49.00	1	327	0.31%
2019/03/25	1	49.55	2	49.70	49.50	-1	313	-0.32%
2019/03/21	2	49.90	0	0.00	49.85	2	305	0.65%
2019/03/19	10	50.00	0	0.00	49.95	10	295	3.39%
2019/03/15	3	50.30	0	0.00	50.50	3	284	1.06%
2019/03/04	0	0.00	1	50.30	50.30	-1	290	-0.34%
2019/02/22	1	50.30	0	0.00	50.60	1	287	0.35%
2019/02/20	1	50.50	0	0.00	51.00	1	277	0.36%
2019/02/19	2	50.80	0	0.00	51.10	2	274	0.73%
2019/02/18	1	51.00	0	0.00	51.00	1	273	0.37%
2019/02/15	0	0.00	2	50.90	50.80	-2	272	-0.73%
2019/02/11	2	49.55	0	0.00	50.10	2	266	0.75%
2019/01/29	2	49.45	0	0.00	49.70	2	258	0.77%
2019/01/21	0	0.00	1	50.30	50.40	-1	257	-0.39%
2019/01/08	0	0.00	2	47.45	47.35	-2	292	-0.68%
2018/12/17	2	47.00	0	0.00	47.35	2	413	0.48%
2018/12/13	0	0.00	1	47.50	47.60	-1	420	-0.24%
2018/12/11	1	47.05	0	0.00	47.05	1	423	0.24%
2018/12/05	0	0.00	5	47.50	47.45	-5	445	-1.12%
2018/12/04	1	48.15	0	0.00	47.95	1	451	0.22%
2018/11/16	5	48.20	0	0.00	48.35	5	476	1.05%
2018/11/01	1	47.10	1	47.45	47.80	0	542	0.00%
2018/10/26	0	0.00	1	48.40	48.40	-1	567	-0.18%
2018/10/25	0	0.00	27	46.59	47.40	-27	569	-4.74%
2018/10/22	1	48.15	3	48.40	48.15	-2	587	-0.34%
2018/10/19	0	0.00	10	47.75	48.95	-10	596	-1.68%
2018/10/17	0	0.00	1	48.00	47.45	-1	589	-0.17%
2018/10/16	0	0.00	12	47.55	47.50	-12	596	-2.01%
2018/10/15	0	0.00	1	47.40	47.30	-1	598	-0.17%
2018/10/12	1	46.40	0	0.00	47.35	1	593	0.17%
2018/10/11	3	47.50	19	48.86	47.00	-16	575	-2.78%
2018/10/05	1	49.85	5	49.90	49.90	-4	545	-0.73%
2018/10/01	0	0.00	1	51.80	51.60	-1	535	-0.19%
2018/09/25	0	0.00	45	51.00	50.90	-45	588	-7.65%
2018/09/21	0	0.00	25	51.12	51.00	-25	594	-4.21%
2018/09/20	1	51.00	0	0.00	51.00	1	597	0.17%
2018/09/18	0	0.00	10	51.20	51.30	-10	598	-1.67%
2018/09/14	0	0.00	3	52.10	52.20	-3	604	-0.50%
2018/09/12	1	51.10	0	0.00	51.10	1	603	0.17%
2018/09/07	1	51.60	0	0.00	51.70	1	618	0.16%
2018/09/05	0	0.00	18	52.30	52.20	-18	624	-2.88%
2018/09/04	0	0.00	31	52.27	52.50	-31	630	-4.92%
2018/09/03	0	0.00	1	52.20	52.00	-1	641	-0.16%
2018/08/30	0	0.00	65	52.35	52.50	-65	662	-9.81%
2018/08/29	18	52.46	0	0.00	52.40	18	685	2.63%
2018/08/23	6	52.78	5	52.70	52.90	1	739	0.14%
2018/08/21	25	53.15	0	0.00	53.40	25	746	3.35%
2018/08/17	40	53.08	0	0.00	53.00	40	755	5.29%
2018/08/16	50	52.88	0	0.00	53.10	50	755	6.62%
2018/08/14	1	53.50	0	0.00	53.50	1	752	0.13%
2018/08/13	33	53.00	1	53.20	53.40	32	753	4.24%
2018/08/10	20	53.50	0	0.00	53.40	20	743	2.69%
2018/08/08	25	53.90	1	54.00	53.70	24	744	3.22%
2018/08/07	50	54.00	100	54.00	54.10	-50	738	-6.77%
2018/08/06	60	53.89	3.4	53.69	53.90	56.6	733	7.72%
2018/08/01	4	52.75	69	52.78	52.70	-65	718	-9.05%
2018/07/30	0	0.00	1	53.50	53.40	-1	703	-0.14%
2018/07/27	1	53.00	6	53.03	53.20	-5	705	-0.71%
2018/07/25	1	52.90	0	0.00	53.00	1	695	0.14%
2018/07/23	0	0.00	1	52.10	52.10	-1	689	-0.14%
2018/07/20	0	0.00	4	51.73	51.80	-4	695	-0.57%
2018/07/17	3	51.17	0	0.00	51.30	3	753	0.40%
2018/07/13	4	51.20	0	0.00	51.70	4	771	0.52%
2018/07/10	15	50.93	91	51.01	51.20	-76	790	-9.61%
2018/07/09	49	51.09	5	51.10	51.10	44	798	5.51%
2018/07/06	36	50.28	2	50.30	50.80	34	803	4.23%
2018/07/05	0	0.00	1	50.60	50.90	-1	814	-0.12%
2018/07/04	1.2	50.65	1	50.60	50.80	0.2	830	0.02%
2018/07/02	152	53.61	0	0.00	53.50	152	816	18.61%	大買/鉅額交易
2018/06/26	83	53.14	0	0.00	53.20	83	827	10.03%
2018/06/21	0	0.00	3	53.50	53.50	-3	858	-0.35%
2018/06/11	1	53.90	0	0.00	54.00	1	849	0.12%
2018/06/08	2	53.70	5	54.14	54.40	-3	842	-0.36%
2018/06/06	3	54.00	39	53.76	53.70	-36	841	-4.28%
2018/06/05	0	0.00	1	53.60	53.10	-1	819	-0.12%
2018/06/04	2	53.20	0	0.00	53.20	2	817	0.24%
2018/06/01	0	0.00	3	51.80	51.80	-3	802	-0.37%
2018/05/31	0	0.00	88	51.39	51.40	-88	806	-10.91%
2018/05/30	0	0.00	86	51.45	51.30	-86	814	-10.56%
2018/05/29	0	0.00	46	51.94	52.00	-46	815	-5.64%
2018/05/28	1	52.40	47	52.14	52.40	-46	818	-5.62%
2018/05/24	1	51.10	66	51.19	51.10	-65	816	-7.96%
2018/05/23	0	0.00	85	51.42	51.20	-85	824	-10.31%
2018/05/22	7	51.90	51	51.71	51.60	-44	833	-5.28%
2018/05/17	1	51.90	0	0.00	51.80	1	852	0.12%
2018/05/16	0	0.00	64	51.59	51.60	-64	851	-7.52%
2018/05/14	1	51.90	0	0.00	51.70	1	885	0.11%
2018/05/11	9	51.40	91	51.70	51.70	-82	889	-9.22%
2018/05/10	0	0.00	0.7	50.70	50.70	-0.7	882	-0.08%
2018/05/09	0	0.00	68	50.55	50.60	-68	883	-7.70%
2018/05/08	0	0.00	2	50.30	50.30	-2	887	-0.23%
2018/05/07	0	0.00	58	50.19	50.20	-58	887	-6.53%
2018/05/04	4	50.30	0	0.00	50.30	4	883	0.45%
2018/05/03	1	51.00	92	50.94	50.80	-91	878	-10.35%
2018/05/02	1	51.30	4	51.60	51.60	-3	883	-0.34%
2018/04/30	53	50.72	1	51.30	51.70	52	897	5.79%
2018/04/25	2	50.55	71	51.00	51.00	-69	899	-7.67%
2018/04/24	50	52.52	0	0.00	52.40	50	886	5.64%
2018/04/23	0	0.00	1	53.30	53.10	-1	878	-0.11%
2018/04/19	5	53.50	0	0.00	53.20	5	879	0.57%
2018/04/17	0.2	53.40	5	53.02	53.10	-4.8	877	-0.55%
2018/04/16	0	0.00	4	53.53	53.50	-4	879	-0.45%
2018/04/13	4	53.90	0	0.00	53.80	4	897	0.45%
2018/04/11	1	53.70	0	0.00	53.70	1	896	0.11%
2018/04/10	0	0.00	1	53.70	53.70	-1	886	-0.11%
2018/04/03	15	54.70	3	54.60	54.60	12	870	1.38%
2018/04/02	1	55.10	0	0.00	55.10	1	865	0.12%
2018/03/31	2	55.55	4	55.68	55.70	-2	851	-0.23%
2018/03/30	4	56.18	5	56.20	56.00	-1	849	-0.12%
2018/03/29	2	56.10	36	56.15	56.00	-34	853	-3.98%
2018/03/28	215	56.18	9	55.69	56.40	206	844	24.40%	大買/鉅額交易
2018/03/27	6	55.55	6	55.47	55.40	0	825	0.00%
2018/03/26	6	55.40	44	54.90	54.80	-38	822	-4.62%
2018/03/23	0	0.00	11	54.83	55.00	-11	825	-1.33%
2018/03/22	8	55.78	35	55.49	55.30	-27	829	-3.25%
2018/03/21	11	55.25	36	55.14	55.00	-25	836	-2.99%
2018/03/16	1	55.40	6	55.35	55.00	-5	907	-0.55%
2018/03/15	34	55.78	0.2	59.80	55.50	33.8	912	3.70%
2018/03/14	1	55.30	20	55.38	55.60	-19	929	-2.04%
2018/03/13	37	55.70	0	0.00	55.50	37	937	3.95%
2018/03/12	5	55.40	25	55.16	55.10	-20	934	-2.14%
2018/03/09	20	53.95	20	53.94	54.20	0	938	0.00%
2018/03/08	27	53.86	198.5	53.77	53.50	-171.5	966	-17.74%	大賣/鉅額交易
2018/03/07	8	54.05	201	54.00	53.80	-193	970	-19.89%	大賣/鉅額交易
2018/03/06	4	54.30	0	0.00	54.10	4	973	0.41%
2018/03/05	25	53.40	18	53.76	54.00	7	972	0.72%
2018/03/02	10	54.30	3	54.20	54.30	7	960	0.73%
2018/03/01	3	54.50	30	54.50	54.60	-27	958	-2.82%
2018/02/27	17	55.06	7	55.00	55.00	10	952	1.05%
2018/02/26	15	55.25	4	55.25	55.10	11	950	1.16%
2018/02/23	14	54.79	0	0.00	55.00	14	949	1.48%
2018/02/22	1	54.00	0	0.00	54.00	1	950	0.11%
2018/02/12	44	53.33	0	0.00	53.90	44	940	4.68%
2018/02/09	1	52.60	0	0.00	53.40	1	939	0.11%
2018/02/08	0	0.00	2	54.25	54.20	-2	930	-0.21%
2018/02/07	0.2	54.70	0	0.00	54.70	0.2	936	0.02%
2018/02/06	1	55.00	14	54.09	54.40	-13	931	-1.40%
2018/01/31	39	56.32	0	0.00	56.20	39	945	4.13%
2018/01/30	38	56.54	0	0.00	56.50	38	944	4.02%
2018/01/29	17	56.51	0	0.00	56.70	17	938	1.81%
2018/01/25	40	56.67	0	0.00	56.60	40	930	4.30%
2018/01/24	1	56.20	0	0.00	56.60	1	922	0.11%
2018/01/23	1	57.00	1	56.90	56.70	0	911	0.00%
2018/01/22	28	56.68	0	0.00	56.80	28	908	3.08%
2018/01/19	49	57.08	200	57.03	57.00	-151	899	-16.79%	大賣/鉅額交易
2018/01/18	2	57.80	2	57.70	57.40	0	890	0.00%
2018/01/17	49	57.76	0	0.00	57.60	49	871	5.62%
2018/01/16	0	0.00	6	57.90	57.90	-6	861	-0.70%
2018/01/15	0	0.00	1	57.70	57.60	-1	856	-0.12%
2018/01/12	6	57.15	0	0.00	57.30	6	862	0.70%
2018/01/11	15	56.90	0	0.00	57.20	15	869	1.73%
2018/01/10	34	57.29	7	57.61	57.50	27	865	3.12%
2018/01/09	59	57.59	2	58.40	58.10	57	853	6.68%
2018/01/08	15	57.00	0	0.00	56.70	15	827	1.81%
2018/01/05	2	56.60	1	56.90	56.90	1	822	0.12%
2018/01/04	50	56.59	0	0.00	56.50	50	828	6.03%
2018/01/03	1	56.40	3	56.60	56.40	-2	836	-0.24%
2018/01/02	31	56.84	20	56.60	56.70	11	831	1.32%