永冠-KY (1589)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
38.45
漲跌
▼1.60
漲幅
-4.00%
成交量
924張
產業
上市電機機械類股
301人加入追蹤

立即追蹤
本地時間:13:30

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

永冠-KY (1589)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	21.5	39.22	6	38.97	38.45	15.5	335	4.63%
2024/11/07	26	39.63	2	39.35	40.05	24	322	7.43%
2024/11/06	11	39.29	1	39.25	39.10	10	317	3.15%
2024/11/05	8.3	39.37	0	0.00	39.10	8.3	318	2.61%
2024/11/04	3	38.72	0	0.00	38.55	3	328	0.91%
2024/11/01	2	38.65	0	0.00	39.20	2	349	0.57%
2024/10/30	3	39.70	0	0.00	38.80	3	349	0.86%
2024/10/29	16	39.74	0	0.00	39.70	16	344	4.65%
2024/10/28	33.9	39.86	0	0.00	39.75	33.9	344	9.83%
2024/10/25	7	39.85	1	39.60	40.00	6	348	1.72%
2024/10/23	24	41.32	1	41.20	40.80	23	343	6.70%
2024/10/22	9	41.72	1	41.50	41.80	8	336	2.38%
2024/10/21	20	41.45	0	0.00	41.70	20	339	5.88%
2024/10/18	11	41.47	2	41.40	41.50	9	342	2.63%
2024/10/17	44	41.37	0	0.00	42.05	44	343	12.83%
2024/10/16	12	40.67	0	0.00	40.80	12	340	3.53%
2024/10/15	0	0.00	4	40.99	40.80	-4	337	-1.19%
2024/10/14	12.1	41.40	1	41.55	41.20	11.1	338	3.29%
2024/10/11	8	41.33	1	41.50	41.25	7	334	2.09%
2024/10/09	0	0.00	5	41.48	41.60	-5	336	-1.48%
2024/10/08	2	42.73	0	0.00	42.20	2	337	0.59%
2024/10/07	14	43.13	5	43.25	43.25	9	346	2.59%
2024/10/04	2	43.65	9	43.65	43.20	-7	357	-1.96%
2024/10/01	10	44.07	0	0.00	44.00	10	366	2.73%
2024/09/30	37	44.72	1	44.80	44.80	36	369	9.74%
2024/09/27	50	44.31	0	0.00	44.90	50	374	13.33%
2024/09/26	10	44.36	0	0.00	43.50	10	375	2.67%
2024/09/25	27	45.15	45	44.97	44.70	-18	378	-4.76%
2024/09/24	18	45.50	14	45.49	45.50	4	380	1.05%
2024/09/23	28	45.41	0	0.00	45.60	28	380	7.35%
2024/09/20	37	45.27	0	0.00	45.10	37	383	9.66%
2024/09/19	28	44.78	28	44.75	44.90	0	376	0.00%
2024/09/18	35	45.14	13	44.73	44.65	22	381	5.77%
2024/09/16	39	44.22	0	0.00	44.15	39	374	10.43%
2024/09/13	33	44.10	0	0.00	43.80	33	377	8.74%
2024/09/12	32	44.47	12	44.55	44.45	20	389	5.14%
2024/09/11	1	43.20	4	43.44	43.50	-3	384	-0.78%
2024/09/10	10	42.50	0	0.00	42.05	10	380	2.63%
2024/09/09	16	41.80	6	41.15	42.20	10	384	2.60%
2024/09/06	2	41.83	8	41.66	42.15	-6	386	-1.55%
2024/09/05	10	41.39	4	41.45	41.20	6	390	1.54%
2024/09/04	3	40.37	9	40.38	40.15	-6	396	-1.51%
2024/09/03	9	42.23	4	42.25	42.20	5	401	1.25%
2024/09/02	16	42.01	0	0.00	41.65	16	403	3.97%
2024/08/30	33	41.67	4	42.03	42.30	29	406	7.13%
2024/08/29	10	41.08	0	0.00	41.05	10	406	2.46%
2024/08/28	9	40.84	0	0.00	40.80	9	415	2.17%
2024/08/27	28	40.57	0	0.00	41.00	28	417	6.71%
2024/08/26	31	40.57	0	0.00	40.60	31	418	7.41%
2024/08/23	5	39.04	21	38.95	39.75	-16	417	-3.83%
2024/08/22	11	40.34	4	40.28	40.30	7	414	1.68%
2024/08/21	1	40.60	0.4	40.60	40.80	0.6	414	0.15%
2024/08/20	26	40.75	0	0.00	40.60	26	416	6.25%
2024/08/19	0	0.00	21	40.30	40.15	-21	422	-4.97%
2024/08/16	7	40.46	0	0.00	40.35	7	432	1.62%
2024/08/15	2	40.60	3	40.27	40.05	-1	433	-0.23%
2024/08/14	6	40.43	1	40.40	40.25	5	435	1.15%
2024/08/13	7	40.14	6	40.13	39.75	1	448	0.22%
2024/08/12	4	40.53	10	40.52	40.50	-6	452	-1.33%
2024/08/09	0	0.00	7	40.35	40.60	-7	457	-1.53%
2024/08/08	0	0.00	8	39.94	40.00	-8	462	-1.73%
2024/08/07	6	40.55	0	0.00	40.80	6	471	1.27%
2024/08/06	5	37.90	1	36.90	38.70	4	494	0.81%
2024/08/05	3	39.75	4	39.29	38.05	-1	489	-0.20%
2024/08/02	2	42.75	19	42.38	42.25	-17	477	-3.56%
2024/08/01	7	43.29	0	0.00	43.15	7	476	1.47%
2024/07/31	6	43.06	0	0.00	43.05	6	483	1.24%
2024/07/30	0	0.00	7	42.86	43.05	-7	508	-1.38%
2024/07/29	4	43.60	10	43.35	43.30	-6	512	-1.17%
2024/07/26	11	44.00	2	44.43	44.15	9	518	1.74%
2024/07/22	0	0.00	11	43.75	43.75	-11	533	-2.06%
2024/07/19	3.9	45.09	10	44.66	44.45	-6.1	533	-1.13%
2024/07/18	12	45.52	0	0.00	45.25	12	533	2.25%
2024/07/17	9	45.82	0	0.00	45.70	9	534	1.68%
2024/07/15	19	46.06	6	45.81	45.80	13	551	2.36%
2024/07/12	18	45.66	0	0.00	45.80	18	562	3.20%
2024/07/11	12	45.10	2	44.70	45.10	10	569	1.76%
2024/07/10	7	44.99	53	45.03	45.00	-46	589	-7.80%
2024/07/09	6	44.29	1	44.30	44.40	5	595	0.84%
2024/07/08	2	45.58	17	45.54	45.00	-15	604	-2.48%
2024/07/05	21	46.63	0	0.00	46.65	21	613	3.42%
2024/07/04	3	45.90	1	46.00	46.00	2	612	0.33%
2024/07/03	4	46.14	0	0.00	46.00	4	617	0.65%
2024/07/02	0	0.00	2	45.43	45.35	-2	622	-0.32%
2024/06/28	22	45.39	1	45.70	45.65	21	625	3.36%
2024/06/27	1	44.90	0	0.00	44.60	1	622	0.16%
2024/06/26	3	44.98	0	0.00	44.90	3	629	0.48%
2024/06/25	0	0.00	2	44.25	44.70	-2	634	-0.32%
2024/06/24	9	45.09	0	0.00	44.70	9	639	1.41%
2024/06/21	1	44.20	0	0.00	44.60	1	644	0.16%
2024/06/20	8.9	43.81	2	43.70	44.10	6.9	670	1.02%
2024/06/19	4	43.45	20	43.64	43.30	-16	677	-2.36%
2024/06/18	7	44.57	3	44.45	44.55	4	678	0.59%
2024/06/17	8	44.81	0	0.00	44.60	8	687	1.16%
2024/06/14	9	45.23	0	0.00	45.10	9	693	1.30%
2024/06/13	7	44.31	0	0.00	44.25	7	698	1.00%
2024/06/12	6	44.57	0	0.00	44.65	6	708	0.84%
2024/06/11	4	45.46	17	45.93	44.60	-13	736	-1.76%
2024/06/07	33	46.05	0	0.00	46.20	33	838	3.94%
2024/06/06	6	44.84	3	44.98	44.70	3	856	0.35%
2024/06/05	9	44.81	4	44.64	44.90	5	880	0.57%
2024/06/04	4	44.88	50	44.73	44.90	-46	963	-4.77%
2024/06/03	0	0.00	4	45.04	44.85	-4	1,031	-0.39%
2024/05/31	0	0.00	1	45.65	45.85	-1	1,146	-0.09%
2024/05/30	2	45.68	2	45.58	45.90	0	1,205	0.00%
2024/05/29	1	45.55	1	45.75	45.90	0	1,290	0.00%
2024/05/28	13	46.02	0	0.00	46.15	13	1,420	0.92%
2024/05/27	0	0.00	3	45.48	45.65	-3	1,481	-0.20%
2024/05/24	18	44.88	0	0.00	45.20	18	1,496	1.20%
2024/05/23	2	44.83	43	44.54	44.80	-41	1,512	-2.71%
2024/05/22	3	46.38	2	45.65	45.80	1	1,519	0.07%
2024/05/21	0	0.00	1	46.65	46.95	-1	1,544	-0.06%
2024/05/20	1	46.80	6	46.70	46.90	-5	1,548	-0.32%
2024/05/17	3	46.53	0	0.00	46.75	3	1,552	0.19%
2024/05/16	7	46.69	0	0.00	46.70	7	1,551	0.45%
2024/05/15	14	45.75	2	45.55	46.05	12	1,554	0.77%
2024/05/14	0	0.00	4	44.14	45.20	-4	1,555	-0.26%
2024/05/13	7	44.07	27	43.78	44.30	-20	1,555	-1.29%
2024/05/10	6	44.06	58.3	43.74	43.90	-52.3	1,549	-3.37%
2024/05/09	2	47.53	8	47.26	46.45	-6	1,522	-0.39%
2024/05/08	30	47.07	9	46.60	47.10	21	1,517	1.38%
2024/05/07	5	46.30	17	46.19	46.35	-12	1,508	-0.80%
2024/05/06	10	46.37	14	46.37	46.25	-4	1,506	-0.27%
2024/05/03	0	0.00	76	47.05	46.60	-76	1,499	-5.07%
2024/05/02	5	47.52	22	47.50	47.75	-17	1,475	-1.15%
2024/04/30	6	48.20	27	48.01	47.80	-21	1,468	-1.43%
2024/04/29	9	48.99	0	0.00	48.20	9	1,463	0.61%
2024/04/26	5	48.88	5	48.81	48.80	0	1,454	0.00%
2024/04/25	2	48.68	6	48.60	48.80	-4	1,459	-0.27%
2024/04/24	8	49.29	0	0.00	49.25	8	1,459	0.55%
2024/04/23	0	49.10	10	49.01	49.20	-10	1,469	-0.68%
2024/04/22	1	49.70	33	49.06	49.05	-32	1,475	-2.17%
2024/04/19	13	49.92	32	49.38	49.40	-19	1,476	-1.29%
2024/04/18	18	50.43	7	49.48	50.20	11	1,469	0.75%
2024/04/17	28	49.17	2	48.80	49.15	26	1,455	1.79%
2024/04/16	0	0.00	38	47.95	47.60	-38	1,457	-2.61%
2024/04/15	12	49.83	0	0.00	49.55	12	1,444	0.83%
2024/04/12	2	49.70	1	50.10	49.70	1	1,436	0.07%
2024/04/11	0	0.00	68	50.11	50.40	-68	1,421	-4.78%
2024/04/10	0	0.00	26	51.18	50.80	-26	1,410	-1.84%
2024/04/09	30	50.99	27	50.90	51.30	3	1,410	0.21%
2024/04/08	93	50.83	4	51.00	50.60	89	1,421	6.26%
2024/04/03	7	51.04	18	51.04	51.20	-11	1,425	-0.77%
2024/04/02	5	51.02	46	51.20	51.00	-41	1,432	-2.86%
2024/04/01	18	51.82	10	51.50	51.50	8	1,428	0.56%
2024/03/29	10	51.13	88	51.41	51.30	-78	1,425	-5.47%
2024/03/28	6	52.90	23	52.53	52.40	-17	1,418	-1.20%
2024/03/27	7	52.04	51	51.97	51.70	-44	1,412	-3.12%
2024/03/26	0	0.00	64	52.77	52.50	-64	1,408	-4.54%
2024/03/25	69	53.11	36	53.02	52.90	33	1,402	2.35%
2024/03/22	40	52.15	20	51.76	51.90	20	1,377	1.45%
2024/03/21	1.3	51.37	75	51.26	51.60	-73.7	1,370	-5.38%
2024/03/20	2	50.80	52	50.85	50.40	-50	1,374	-3.64%
2024/03/19	2	51.35	42	51.36	51.10	-40	1,367	-2.93%
2024/03/18	19	51.71	6	51.83	51.90	13	1,359	0.96%
2024/03/15	1	50.90	158	50.81	50.60	-157	1,350	-11.62%	大賣/鉅額交易
2024/03/14	19	50.71	173	51.02	50.90	-154	1,340	-11.48%	大賣/鉅額交易
2024/03/13	137	54.30	53	53.60	52.60	84	1,311	6.40%	大買/
2024/03/12	3	58.10	99	58.39	58.40	-96	1,210	-7.93%
2024/03/11	90	56.61	47	56.90	56.80	43	1,203	3.57%
2024/03/08	55	58.53	91	60.41	57.80	-36	1,178	-3.05%
2024/03/07	0	0.00	321	63.07	62.90	-321	1,096	-29.27%	大賣/鉅額交易
2024/03/06	79	63.26	144	61.71	63.60	-65	1,024	-6.34%	大賣/
2024/03/04	36	60.52	138	58.46	61.10	-102	838	-12.17%	大賣/鉅額交易
2024/03/01	17	58.72	155	58.70	58.90	-138	753	-18.33%	大賣/鉅額交易
2024/02/29	140	56.73	64	57.60	58.10	76	626	12.13%	大買/
2024/02/27	0	0.00	56	53.58	52.90	-56	564	-9.93%
2024/02/26	7	53.49	29	53.77	53.80	-22	547	-4.02%
2024/02/23	0	0.00	180.3	52.69	52.20	-180.3	532	-33.82%	大賣/鉅額交易
2024/02/22	82	54.38	17	54.34	53.90	65	519	12.50%
2024/02/21	21	52.41	17	52.11	51.90	4	485	0.82%
2024/02/20	39	52.42	41	52.52	52.60	-2	481	-0.42%
2024/02/19	89	52.10	35	52.25	52.20	54	478	11.28%
2024/02/16	63	51.31	33	51.39	51.40	30	468	6.40%
2024/02/15	19	50.45	50	50.07	50.60	-31	478	-6.47%
2024/02/05	0	0.00	19	50.40	50.30	-19	478	-3.97%
2024/02/02	0	0.00	19	50.54	50.70	-19	477	-3.98%
2024/02/01	1	50.70	7	50.57	50.70	-6	480	-1.25%
2024/01/31	0	0.00	4	50.50	50.50	-4	484	-0.83%
2024/01/30	2	50.75	40	50.62	50.70	-38	484	-7.84%
2024/01/29	4	51.15	9	51.12	51.00	-5	485	-1.03%
2024/01/26	8	50.89	29	50.83	50.80	-21	487	-4.31%
2024/01/25	2	50.90	21	50.86	50.80	-19	491	-3.87%
2024/01/24	15	51.45	14	51.36	51.10	1	491	0.20%
2024/01/23	9	51.67	12	51.62	51.70	-3	494	-0.61%
2024/01/22	105	51.31	24	50.72	51.60	81	495	16.34%	大買/
2024/01/19	1	50.40	48	50.71	50.40	-47	489	-9.61%
2024/01/18	4	50.83	0	0.00	50.60	4	480	0.83%
2024/01/17	3	50.83	76	50.66	50.70	-73	478	-15.26%
2024/01/16	1	51.40	67	51.53	51.30	-66	466	-14.16%
2024/01/15	28	52.59	10	51.64	52.70	18	460	3.91%
2024/01/12	24	52.00	24	51.38	51.50	0	453	0.00%
2024/01/11	5	50.72	10	50.74	50.60	-5	448	-1.12%
2024/01/10	0	0.00	152	50.84	50.60	-152	452	-33.62%	大賣/鉅額交易
2024/01/09	4	51.68	111	51.45	51.50	-107	452	-23.65%	大賣/鉅額交易
2024/01/08	8	52.18	19	51.89	51.60	-11	447	-2.46%
2024/01/05	0	0.00	59	51.68	52.00	-59	451	-13.06%
2024/01/04	16	53.23	22	52.23	52.00	-6	459	-1.31%
2024/01/03	1	51.60	50	51.81	52.10	-49	459	-10.66%
2024/01/02	1	53.20	94	53.17	52.50	-93	452	-20.55%
2023/12/29	20	52.90	2	52.45	54.00	18	434	4.15%
2023/12/28	19	52.34	8	52.26	52.50	11	420	2.61%
2023/12/27	6	51.92	3	51.87	51.80	3	412	0.73%
2023/12/26	0	0.00	2	51.90	51.80	-2	408	-0.49%
2023/12/25	2	51.75	18	51.57	51.60	-16	412	-3.88%
2023/12/22	0	0.00	32	51.15	51.40	-32	417	-7.67%
2023/12/21	0	0.00	27	51.43	51.40	-27	417	-6.47%
2023/12/20	10	51.79	15	51.59	52.00	-5	416	-1.20%
2023/12/19	1	50.80	18	50.78	50.70	-17	419	-4.06%
2023/12/18	0	0.00	32	51.69	51.70	-32	425	-7.53%
2023/12/15	51	51.83	4	51.53	51.70	47	435	10.80%
2023/12/14	1	50.70	11	50.25	50.40	-10	427	-2.34%
2023/12/13	7	50.44	27	50.33	50.20	-20	429	-4.66%
2023/12/12	0	0.00	23	50.22	50.20	-23	436	-5.27%
2023/12/11	0	0.00	42	50.23	50.40	-42	435	-9.64%
2023/12/08	0	0.00	43	50.57	50.50	-43	432	-9.95%
2023/12/07	0	0.00	62	50.79	50.70	-62	431	-14.38%
2023/12/06	0	0.00	39	52.05	51.60	-39	427	-9.13%
2023/12/05	4	51.05	1	50.80	51.00	3	410	0.73%
2023/12/04	2	50.40	4	50.50	50.80	-2	409	-0.49%
2023/12/01	11	51.08	1	51.00	51.10	10	408	2.45%
2023/11/30	0	0.00	5	50.92	50.80	-5	410	-1.22%
2023/11/29	0	0.00	11	50.62	50.80	-11	413	-2.66%
2023/11/28	0	0.00	59	50.68	50.60	-59	416	-14.16%
2023/11/27	6	51.40	17	51.16	50.80	-11	421	-2.61%
2023/11/24	0	0.00	2	50.70	50.60	-2	442	-0.45%
2023/11/22	5	50.06	1	49.70	49.90	4	443	0.90%
2023/11/21	0	0.00	82	49.41	49.50	-82	444	-18.44%
2023/11/20	0	0.00	9	49.49	49.45	-9	445	-2.02%
2023/11/17	3	49.37	41	49.38	49.40	-38	445	-8.53%
2023/11/16	4	49.66	38	49.37	49.45	-34	446	-7.62%
2023/11/15	36	49.87	24	49.79	50.20	12	453	2.65%
2023/11/14	12	50.72	128	49.67	49.30	-116	480	-24.15%	大賣/鉅額交易
2023/11/13	4	52.13	14	51.24	51.20	-10	465	-2.15%
2023/11/10	9	52.20	13	52.02	52.00	-4	464	-0.86%
2023/11/09	8	51.90	4	51.88	51.80	4	463	0.86%
2023/11/08	30	51.99	16	51.97	52.00	14	470	2.98%
2023/11/07	14	51.66	1	51.40	51.60	13	467	2.78%
2023/11/06	34	51.42	2	51.30	51.40	32	476	6.72%
2023/11/03	8	51.55	2	52.15	51.30	6	479	1.25%
2023/11/02	49	51.29	0	0.00	51.20	49	483	10.14%
2023/11/01	3	51.10	4	50.78	50.90	-1	487	-0.21%
2023/10/31	11	51.37	28	51.20	51.00	-17	491	-3.46%
2023/10/30	16	52.32	26	52.37	52.20	-10	498	-2.01%
2023/10/27	55	51.05	4	51.03	51.40	51	499	10.21%
2023/10/26	3	50.43	2	50.60	50.50	1	514	0.19%
2023/10/25	7	50.17	0	0.00	50.30	7	529	1.32%
2023/10/24	2	50.35	14	50.30	50.20	-12	553	-2.17%
2023/10/23	20	50.57	16	50.47	50.60	4	582	0.69%
2023/10/20	0	0.00	3	49.47	49.90	-3	599	-0.50%
2023/10/19	15	49.19	2	49.20	49.50	13	614	2.11%
2023/10/18	2	49.13	7	48.94	49.10	-5	626	-0.80%
2023/10/17	15	49.20	96	49.24	49.10	-81	632	-12.81%
2023/10/16	4	49.73	37	49.70	49.65	-33	637	-5.17%
2023/10/13	4	50.68	4	50.20	50.20	0	657	0.00%
2023/10/12	4	50.30	13	50.45	50.30	-9	659	-1.36%
2023/10/11	4	50.98	24	51.13	50.90	-20	661	-3.02%
2023/10/06	3	52.10	18	52.08	52.10	-15	671	-2.23%
2023/10/05	0	0.00	5	52.02	51.90	-5	684	-0.73%
2023/10/04	0	0.00	22	51.95	51.80	-22	705	-3.12%
2023/10/03	0	0.00	3	52.77	52.50	-3	714	-0.42%
2023/10/02	22	53.09	11	53.12	53.10	11	748	1.47%
2023/09/28	75	52.60	6	52.47	52.80	69	778	8.86%
2023/09/27	7	51.67	25	51.85	51.50	-18	792	-2.27%
2023/09/26	26	52.42	8	52.40	52.30	18	839	2.15%
2023/09/25	38	52.42	7	52.46	52.50	31	897	3.45%
2023/09/22	4	52.13	53	52.15	52.20	-49	986	-4.97%
2023/09/21	18	52.97	29	53.01	53.00	-11	1,024	-1.07%
2023/09/20	0	0.00	70	54.26	53.80	-70	1,028	-6.81%
2023/09/19	2	56.10	38	55.83	55.50	-36	1,041	-3.46%
2023/09/18	16	55.77	73	55.80	55.90	-57	1,050	-5.43%
2023/09/15	1	54.50	78	55.25	55.50	-77	1,067	-7.22%
2023/09/14	9	54.81	44	54.73	54.60	-35	1,076	-3.25%
2023/09/13	15	54.71	7	54.43	54.40	8	1,090	0.73%
2023/09/12	3	54.40	18	54.62	54.40	-15	1,124	-1.33%
2023/09/11	0	0.00	54	55.41	55.00	-54	1,160	-4.65%
2023/09/08	34	55.85	19	55.62	56.10	15	1,171	1.28%
2023/09/07	12	55.83	24	55.91	55.80	-12	1,188	-1.01%
2023/09/06	19	56.30	22	56.38	56.10	-3	1,212	-0.25%
2023/09/05	15	56.27	20	56.24	56.20	-5	1,224	-0.41%
2023/09/04	34	56.33	24	56.09	56.60	10	1,242	0.80%
2023/09/01	52	55.79	8	55.66	55.80	44	1,275	3.45%
2023/08/31	16	55.45	107	55.53	55.30	-91	1,308	-6.96%	大賣/
2023/08/30	31	56.73	112	56.58	56.40	-81	1,327	-6.10%	大賣/
2023/08/29	18	54.47	15	54.58	54.50	3	1,322	0.23%
2023/08/28	6	54.05	21	53.86	53.70	-15	1,344	-1.12%
2023/08/25	33	54.34	12	54.26	54.20	21	1,386	1.51%
2023/08/24	28	53.94	39	53.46	53.30	-11	1,407	-0.78%
2023/08/23	16	53.75	59	53.58	53.60	-43	1,465	-2.93%
2023/08/22	4	53.58	14	53.66	53.50	-10	1,586	-0.63%
2023/08/21	12	54.23	42	54.41	54.00	-30	1,700	-1.76%
2023/08/18	0	0.00	293	56.40	55.40	-293	1,795	-16.32%	大賣/鉅額交易
2023/08/17	24	54.08	2	52.95	54.00	22	1,865	1.18%
2023/08/16	4	53.20	39	53.54	53.20	-35	1,960	-1.79%
2023/08/15	47	54.36	10	54.37	54.40	37	1,991	1.86%
2023/08/14	12	53.98	55	54.25	53.90	-43	2,009	-2.14%
2023/08/11	2	55.40	30	55.83	55.40	-28	2,012	-1.39%
2023/08/10	31	55.51	72	55.58	55.40	-41	2,031	-2.02%
2023/08/09	1	56.50	38	56.93	56.50	-37	2,036	-1.82%
2023/08/08	13	56.84	14	57.09	56.60	-1	2,049	-0.05%
2023/08/07	0	0.00	44	57.48	57.20	-44	2,111	-2.08%
2023/08/04	10	58.34	75	58.26	58.30	-65	2,155	-3.02%
2023/08/02	13	58.18	36	57.60	57.00	-23	2,191	-1.05%
2023/08/01	13	57.88	10	57.81	57.70	3	2,239	0.13%
2023/07/31	39	58.77	117	58.55	58.00	-78	2,285	-3.41%	大賣/
2023/07/28	17	58.15	94	57.85	57.90	-77	2,317	-3.32%
2023/07/27	88	57.51	195	57.53	57.70	-107	2,361	-4.53%	大賣/鉅額交易
2023/07/26	54	57.61	378	57.65	57.50	-324	2,413	-13.42%	大賣/鉅額交易
2023/07/25	53	58.90	115	58.77	59.10	-62	2,399	-2.58%	大賣/
2023/07/24	44	58.74	71	58.67	58.50	-27	2,407	-1.12%
2023/07/21	6	59.70	143	59.97	59.70	-137	2,412	-5.68%	大賣/鉅額交易
2023/07/20	20	60.62	34	60.71	60.40	-14	2,437	-0.57%
2023/07/19	29	60.32	111	60.37	60.20	-82	2,446	-3.35%	大賣/
2023/07/18	19	61.10	226	60.90	61.10	-207	2,473	-8.37%	大賣/鉅額交易
2023/07/17	2	62.55	56	62.70	62.20	-54	2,486	-2.17%
2023/07/14	11	63.06	107	63.06	62.40	-96	2,561	-3.75%	大賣/
2023/07/13	30	63.02	113	63.04	62.60	-83	2,621	-3.17%	大賣/
2023/07/12	4	64.65	70	64.51	63.60	-66	2,699	-2.44%
2023/07/11	3	64.93	126	64.96	64.70	-123	2,875	-4.28%	大賣/鉅額交易
2023/07/10	16	65.49	25	65.41	65.10	-9	2,917	-0.31%
2023/07/07	131	65.51	25	66.01	65.60	106	2,932	3.62%	大買/鉅額交易
2023/07/06	42	67.11	13	67.91	66.80	29	2,924	0.99%
2023/07/05	81	67.80	65	67.72	67.30	16	2,927	0.55%
2023/07/04	83	67.89	138	67.71	67.90	-55	2,941	-1.87%	大賣/
2023/07/03	5	70.78	146	69.85	69.20	-141	2,904	-4.85%	大賣/鉅額交易
2023/06/30	577	71.94	153	71.98	71.80	424	2,877	14.73%	大買/大賣/鉅額交易
2023/06/29	188	73.01	7	73.03	73.00	181	2,807	6.45%	大買/鉅額交易
2023/06/28	239	71.77	37	71.85	71.20	202	2,786	7.25%	大買/鉅額交易
2023/06/27	23	72.61	49	71.95	71.70	-26	2,816	-0.92%
2023/06/26	27	70.36	62	70.91	70.80	-35	2,846	-1.23%
2023/06/21	6	70.92	56	70.51	70.20	-50	2,915	-1.71%
2023/06/20	60	71.47	27	71.56	71.30	33	2,940	1.12%
2023/06/19	4	71.18	36	71.24	71.20	-32	3,094	-1.03%
2023/06/16	81	72.24	105	72.31	71.70	-24	3,352	-0.72%	大賣/
2023/06/15	19	70.88	39	70.85	71.60	-20	3,436	-0.58%
2023/06/14	4	70.93	11	70.83	70.70	-7	3,420	-0.20%
2023/06/13	46	70.40	25	70.69	70.60	21	3,412	0.62%
2023/06/12	32	71.57	39	71.23	70.90	-7	3,397	-0.21%
2023/06/09	15	71.86	107	71.74	71.80	-92	3,378	-2.72%	大賣/
2023/06/08	5	71.98	168	71.61	71.60	-163	3,370	-4.84%	大賣/鉅額交易
2023/06/07	195	71.50	41	71.81	72.00	154	3,356	4.59%	大買/鉅額交易
2023/06/06	116	71.90	108	72.71	71.60	8	3,338	0.24%	大買/大賣/
2023/06/05	64	73.62	80	73.69	73.30	-16	3,311	-0.48%
2023/06/02	31	73.76	119	73.48	73.40	-88	3,298	-2.67%	大賣/
2023/06/01	1	74.70	257	73.54	72.90	-256	3,292	-7.78%	大賣/鉅額交易
2023/05/31	328	74.38	404	73.63	73.50	-76	3,276	-2.32%	大買/大賣/
2023/05/30	39	71.94	293	71.93	72.10	-254	3,238	-7.84%	大賣/鉅額交易
2023/05/29	197	71.47	436	71.56	71.60	-239	3,221	-7.42%	大買/大賣/鉅額交易
2023/05/26	0	0.00	648	73.40	71.70	-648	3,172	-20.42%	大賣/鉅額交易
2023/05/25	235	78.05	470	78.26	78.10	-235	3,065	-7.67%	大買/大賣/鉅額交易
2023/05/24	363	84.96	16	83.88	83.60	347	2,971	11.68%	大買/鉅額交易
2023/05/23	540	85.17	55	85.08	85.00	485	2,890	16.78%	大買/鉅額交易
2023/05/22	939	83.01	58	83.86	84.40	881	2,823	31.20%	大買/鉅額交易
2023/05/19	106	79.23	80	78.95	78.80	26	2,738	0.95%	大買/
2023/05/18	17	77.65	105	77.67	77.50	-88	2,704	-3.25%	大賣/
2023/05/17	13	77.78	149	77.63	77.60	-136	2,697	-5.04%	大賣/鉅額交易
2023/05/16	80	77.53	36	77.22	76.90	44	2,686	1.64%
2023/05/15	3	76.30	101	76.60	76.60	-98	2,677	-3.66%	大賣/
2023/05/12	134	78.35	31	79.30	76.90	103	2,674	3.85%	大買/鉅額交易
2023/05/11	134	78.35	31	79.30	77.20	103	2,682	3.84%	大買/鉅額交易
2023/05/10	175	83.68	52	82.61	81.80	123	2,623	4.69%	大買/鉅額交易
2023/05/09	90	83.82	22	83.62	83.50	68	2,579	2.64%
2023/05/08	119	83.62	184	82.95	83.80	-65	2,552	-2.55%	大買/大賣/
2023/05/05	123	83.57	107	83.37	83.00	16	2,519	0.64%	大買/大賣/
2023/05/04	233	82.67	114	82.80	83.40	119	2,527	4.71%	大買/大賣/鉅額交易
2023/05/03	273	83.24	35	83.45	82.60	238	2,522	9.44%	大買/鉅額交易
2023/05/02	442	82.53	80	83.29	82.90	362	2,467	14.67%	大買/鉅額交易
2023/04/28	178	78.86	28	78.79	78.90	150	2,393	6.27%	大買/鉅額交易
2023/04/27	40	77.68	54	78.05	77.70	-14	2,378	-0.59%
2023/04/26	144	75.38	120	75.66	76.10	24	2,353	1.02%	大買/大賣/
2023/04/25	406	76.38	0	0.00	75.30	406	2,335	17.38%	大買/鉅額交易
2023/04/24	124	78.74	4	78.30	78.30	120	2,299	5.22%	大買/鉅額交易
2023/04/21	36	80.45	50	79.81	79.90	-14	2,292	-0.61%
2023/04/20	95	80.88	147	80.82	79.90	-52	2,259	-2.30%	大賣/
2023/04/19	319	81.75	178	81.08	81.20	141	2,249	6.27%	大買/大賣/鉅額交易
2023/04/18	144	80.90	132	80.80	80.00	12	2,177	0.55%	大買/大賣/
2023/04/17	210	81.28	125	81.88	80.90	85	2,111	4.02%	大買/大賣/
2023/04/14	544	82.82	424	83.34	82.40	120	2,025	5.93%	大買/大賣/鉅額交易
2023/04/13	34	82.57	62	83.05	82.80	-28	1,835	-1.53%
2023/04/12	34	82.08	9	82.14	81.80	25	1,772	1.41%
2023/04/11	121	82.11	20	82.56	81.70	101	1,745	5.79%	大買/鉅額交易
2023/04/10	14	81.77	28	81.92	82.30	-14	1,718	-0.81%
2023/04/07	90	80.67	12	80.58	80.60	78	1,682	4.64%
2023/04/06	21	79.74	6	79.37	79.90	15	1,649	0.91%
2023/03/31	138	78.14	4	78.83	78.30	134	1,632	8.21%	大買/鉅額交易
2023/03/30	28	79.25	22	80.35	79.30	6	1,598	0.38%
2023/03/29	127	80.04	101	79.76	79.60	26	1,576	1.65%	大買/大賣/
2023/03/28	164	79.49	79	79.95	79.50	85	1,552	5.48%	大買/
2023/03/27	31	81.57	189	81.53	81.80	-158	1,507	-10.48%	大賣/鉅額交易
2023/03/24	128	79.52	347	80.07	81.40	-219	1,449	-15.11%	大買/大賣/鉅額交易
2023/03/23	168	78.30	27	77.99	78.00	141	1,361	10.36%	大買/鉅額交易
2023/03/22	286	79.73	41	78.28	79.30	245	1,312	18.66%	大買/鉅額交易
2023/03/21	980	76.62	29	75.57	76.80	951	1,142	83.27%	大買/鉅額交易
2023/03/20	416	72.89	20	72.50	72.90	396	871	45.42%	大買/鉅額交易
2023/03/17	10	68.02	32	67.69	67.80	-22	756	-2.91%
2023/03/16	14	66.36	22	66.26	66.10	-8	737	-1.08%
2023/03/15	9	66.00	12	66.46	66.40	-3	735	-0.41%
2023/03/14	18	64.88	27	64.86	64.70	-9	733	-1.23%
2023/03/13	0	0.00	93	65.40	65.20	-93	727	-12.78%
2023/03/10	7	65.89	76	65.95	65.90	-69	722	-9.55%
2023/03/09	0	0.00	62	66.06	66.60	-62	715	-8.66%
2023/03/08	2	66.20	50	66.56	66.20	-48	699	-6.86%
2023/03/07	2	66.85	37	66.75	67.10	-35	690	-5.07%
2023/03/06	1	68.20	85	67.43	67.10	-84	677	-12.39%
2023/03/03	22	68.58	25	68.74	68.00	-3	663	-0.45%
2023/03/02	0	0.00	26	68.71	68.70	-26	655	-3.97%
2023/03/01	42	69.24	0	0.00	69.10	42	648	6.48%
2023/02/24	15	68.77	30	68.92	68.60	-15	640	-2.34%
2023/02/23	38	70.84	4	70.40	70.50	34	630	5.39%
2023/02/22	35	70.89	31	70.61	70.50	4	614	0.65%
2023/02/21	5	70.92	23	71.03	70.90	-18	591	-3.04%
2023/02/20	5	70.40	20	69.49	70.10	-15	565	-2.65%
2023/02/17	0	0.00	28	68.70	68.60	-28	531	-5.27%
2023/02/16	9	67.73	5	67.50	67.30	4	518	0.77%
2023/02/15	2	68.10	57	67.37	67.30	-55	515	-10.66%
2023/02/14	0	0.00	17	67.12	67.40	-17	501	-3.39%
2023/02/13	14	66.36	32	66.60	67.30	-18	497	-3.62%
2023/02/10	9	66.63	15	65.94	66.50	-6	486	-1.23%
2023/02/09	10	65.18	8	65.46	65.60	2	475	0.42%
2023/02/08	0	0.00	4	66.75	66.60	-4	448	-0.89%
2023/02/07	4	67.50	0	0.00	67.70	4	436	0.92%
2023/02/06	3	67.20	4	67.25	67.20	-1	428	-0.23%
2023/02/03	128	68.38	4	69.70	68.10	124	414	29.90%	大買/鉅額交易
2023/02/02	82	70.34	17	70.50	70.20	65	386	16.83%
2023/02/01	178	67.32	0	0.00	68.00	178	330	53.78%	大買/鉅額交易
2023/01/31	20	62.93	0	0.00	63.00	20	291	6.86%
2023/01/30	0	0.00	4	61.08	61.00	-4	300	-1.33%
2023/01/17	26	61.69	0	0.00	61.40	26	299	8.69%
2023/01/16	25	61.63	0	0.00	61.70	25	300	8.32%
2023/01/13	50	61.92	0	0.00	61.10	50	301	16.58%
2023/01/12	28	62.66	3	62.83	62.10	25	312	8.00%
2023/01/11	79	63.50	1	62.30	63.50	78	318	24.47%
2023/01/10	11	62.54	5	62.50	62.70	6	317	1.89%
2023/01/09	66	62.52	0	0.00	63.30	66	309	21.32%
2023/01/06	38	61.00	2	60.50	60.50	36	282	12.75%
2023/01/05	11	60.01	1	60.50	59.40	10	284	3.51%
2023/01/04	16	59.30	0	0.00	59.30	16	281	5.69%
2023/01/03	7	56.97	0	0.00	57.30	7	280	2.49%
2022/12/30	7	57.19	4	56.83	56.90	3	285	1.05%
2022/12/29	6	56.25	0	0.00	57.00	6	301	1.99%
2022/12/28	5	57.12	0	0.00	56.70	5	318	1.57%
2022/12/27	5	56.96	0	0.00	57.20	5	346	1.44%
2022/12/21	4	55.38	0	0.00	55.10	4	534	0.75%
2022/12/20	4	55.73	1	55.20	54.40	3	545	0.55%
2022/12/19	2	56.75	1	57.10	56.70	1	554	0.18%
2022/12/16	1	56.70	2	56.65	56.80	-1	580	-0.17%
2022/12/15	1	58.20	0	0.00	58.00	1	586	0.17%
2022/12/14	3	57.50	1	57.50	57.50	2	591	0.34%
2022/12/13	3	57.70	0	0.00	57.10	3	589	0.51%
2022/12/12	7	57.86	0	0.00	58.00	7	589	1.19%
2022/12/09	9	57.58	0	0.00	56.60	9	593	1.52%
2022/12/08	22	58.25	0	0.00	58.10	22	589	3.73%
2022/12/07	15	57.86	0	0.00	57.40	15	585	2.56%
2022/12/06	13	57.38	0	0.00	57.00	13	580	2.24%
2022/12/05	11	56.80	0	0.00	56.40	11	575	1.91%
2022/12/02	4	56.13	0	0.00	56.50	4	572	0.70%
2022/12/01	0	0.00	1	55.20	55.10	-1	570	-0.18%
2022/11/30	1	54.80	0	0.00	54.80	1	572	0.17%
2022/11/29	1	54.20	1	53.70	54.00	0	572	0.00%
2022/11/28	7	53.23	0	0.00	53.70	7	570	1.23%
2022/11/25	4	52.98	0	0.00	52.50	4	571	0.70%
2022/11/24	2	52.40	2	52.30	52.30	0	570	0.00%
2022/11/23	0	0.00	3	52.40	52.30	-3	569	-0.53%
2022/11/22	1	52.70	3	52.77	52.30	-2	573	-0.35%
2022/11/21	0	0.00	9	53.76	53.60	-9	572	-1.57%
2022/11/18	3	52.83	1	52.60	52.60	2	569	0.35%
2022/11/17	5	52.74	3	52.57	52.90	2	575	0.35%
2022/11/16	2	52.65	3.2	52.26	52.20	-1.2	577	-0.21%
2022/11/15	1	53.00	2.6	52.70	52.70	-1.6	578	-0.28%
2022/11/14	1	52.90	4.5	52.97	53.00	-3.5	577	-0.61%
2022/11/11	0	0.00	0.9	52.50	52.30	-0.9	575	-0.16%
2022/11/10	8	52.24	0.8	52.30	52.50	7.3	575	1.26%
2022/11/09	1	51.70	1	51.60	51.70	0	574	0.00%
2022/11/08	0	0.00	2	52.15	51.70	-2	578	-0.35%
2022/11/07	0	0.00	12	52.12	52.20	-12	578	-2.07%
2022/11/04	3	50.73	2	50.80	51.00	1	576	0.17%
2022/11/03	8	50.75	1	50.70	51.00	7	577	1.21%
2022/11/02	1	50.80	3	50.77	51.00	-2	577	-0.35%
2022/11/01	4	50.28	0	0.00	50.50	4	576	0.69%
2022/10/31	0	0.00	2	49.60	49.65	-2	577	-0.35%
2022/10/28	0	0.00	2	49.70	48.80	-2	578	-0.35%
2022/10/27	2	50.40	6	50.01	50.40	-4	574	-0.70%
2022/10/26	1	50.00	14	50.12	49.80	-13	571	-2.28%
2022/10/25	9	51.71	41	51.65	51.70	-32	559	-5.72%
2022/10/24	5	52.66	6	52.43	52.30	-1	557	-0.18%
2022/10/21	0	0.00	23	52.14	52.00	-23	555	-4.14%
2022/10/20	0	0.00	31	51.96	53.20	-31	553	-5.60%
2022/10/19	6	53.90	10	54.28	53.90	-4	539	-0.74%
2022/10/18	0	0.00	30	55.05	54.60	-30	534	-5.62%
2022/10/17	0	0.00	34	56.68	56.70	-34	541	-6.28%
2022/10/14	0	0.00	5	58.38	57.70	-5	539	-0.93%
2022/10/13	7	58.23	3	57.90	57.50	4	537	0.74%
2022/10/12	13	60.68	14	60.56	60.30	-1	525	-0.19%
2022/10/11	24	61.08	5	61.26	62.00	19	522	3.63%
2022/10/07	11	62.08	1	61.90	61.90	10	514	1.94%
2022/10/06	30	61.90	0	0.00	62.20	30	512	5.86%
2022/10/05	26	62.78	0	0.00	62.40	26	503	5.17%
2022/10/04	18	62.77	0	0.00	63.00	18	490	3.67%
2022/10/03	14	61.31	1	61.00	61.10	13	464	2.80%
2022/09/30	39	61.96	0	0.00	62.50	39	444	8.77%
2022/09/29	159	61.44	0	0.00	61.60	159	396	40.14%	大買/鉅額交易
2022/09/28	53	59.90	17	59.34	57.90	36	324	11.11%
2022/09/27	9	58.77	0	0.00	59.20	9	288	3.11%
2022/09/23	12	58.94	1	59.20	58.40	11	277	3.97%
2022/09/22	6	56.83	0	0.00	57.00	6	256	2.34%
2022/09/21	0	0.00	3	55.50	56.50	-3	257	-1.17%
2022/09/19	6	54.78	0	0.00	54.40	6	283	2.12%
2022/09/16	5	55.76	0	0.00	55.00	5	294	1.70%
2022/09/14	7	54.26	1	54.30	54.20	6	300	2.00%
2022/09/08	2	53.70	0	0.00	53.90	2	316	0.63%
2022/09/06	11	53.77	0	0.00	53.50	11	364	3.02%
2022/09/05	8	54.84	0	0.00	54.60	8	364	2.19%
2022/09/01	8	55.31	0	0.00	55.10	8	377	2.12%
2022/08/31	1	55.80	1	55.70	55.80	0	387	0.00%
2022/08/26	1	56.60	0	0.00	56.60	1	397	0.25%
2022/08/25	1	56.60	1	56.50	56.50	0	402	0.00%
2022/08/24	1	57.50	3	57.80	57.20	-2	406	-0.49%
2022/08/22	1	56.90	0	0.00	56.50	1	414	0.24%
2022/08/18	0	0.00	6	55.92	55.90	-6	419	-1.43%
2022/08/17	3	56.60	7	56.50	56.20	-4	423	-0.95%
2022/08/16	4	56.55	3	56.40	56.30	1	426	0.23%
2022/08/15	0	0.00	1	56.40	56.40	-1	432	-0.23%
2022/08/12	0	0.00	3	54.90	54.90	-3	457	-0.66%
2022/08/11	0	0.00	4	54.83	54.90	-4	467	-0.86%
2022/08/10	0	0.00	5	54.80	54.90	-5	474	-1.05%
2022/08/09	1	54.70	0	0.00	54.70	1	481	0.21%
2022/08/05	12	54.28	0	0.00	54.50	12	543	2.21%
2022/08/04	8	53.95	1	53.50	54.00	7	569	1.23%
2022/08/03	7	55.49	0	0.00	55.00	7	579	1.21%
2022/08/02	0	0.00	1	55.90	56.10	-1	595	-0.17%
2022/07/27	0	0.00	1	56.20	56.30	-1	706	-0.14%
2022/07/26	1	56.70	1	57.30	56.70	0	757	0.00%
2022/07/25	5	58.44	6	58.00	57.90	-1	829	-0.12%
2022/07/22	4	60.18	12	58.33	57.70	-8	928	-0.86%
2022/07/21	0	0.00	1	55.40	57.00	-1	1,258	-0.08%
2022/07/20	1	55.80	1	55.60	55.50	0	1,392	0.00%
2022/07/19	2	56.05	0	0.00	55.80	2	1,400	0.14%
2022/07/15	0	0.00	2	55.15	55.30	-2	1,418	-0.14%
2022/07/13	51	57.15	2	56.90	56.90	49	1,463	3.35%
2022/07/12	0	0.00	3	55.30	54.80	-3	1,462	-0.21%
2022/07/11	1	57.50	0	0.00	57.40	1	1,495	0.07%
2022/07/08	1	56.90	9	56.00	56.00	-8	1,496	-0.53%
2022/07/07	9	55.48	2	56.55	56.30	7	1,495	0.47%
2022/07/06	3	55.93	6	56.60	55.70	-3	1,496	-0.20%
2022/07/05	3	57.13	0	0.00	57.30	3	1,506	0.20%
2022/07/04	3	55.77	0	0.00	55.30	3	1,506	0.20%
2022/07/01	5	56.68	1	58.00	55.90	4	1,522	0.26%
2022/06/30	11	56.80	1	56.90	57.00	10	1,557	0.64%
2022/06/29	0	0.00	3	58.23	57.40	-3	1,555	-0.19%
2022/06/28	3	60.10	8	58.53	58.00	-5	1,563	-0.32%
2022/06/27	4	58.20	11	58.07	57.80	-7	1,543	-0.45%
2022/06/24	29	57.91	1	58.10	58.10	28	1,539	1.82%
2022/06/23	18	56.27	4	56.03	56.70	14	1,532	0.91%
2022/06/22	8	55.84	4	55.50	55.50	4	1,528	0.26%
2022/06/21	30	56.50	0	0.00	56.70	30	1,532	1.96%
2022/06/20	6	54.85	1	54.70	54.50	5	1,529	0.33%
2022/06/17	4	55.05	1	55.20	56.00	3	1,527	0.20%
2022/06/16	17	56.51	2	55.80	55.20	15	1,524	0.98%
2022/06/15	16	58.24	23	59.24	57.50	-7	1,519	-0.46%
2022/06/14	3	55.90	14	55.71	55.90	-11	1,485	-0.74%
2022/06/13	25	56.90	7	57.00	56.60	18	1,482	1.21%
2022/06/10	7	58.14	7	58.24	57.50	0	1,478	0.00%
2022/06/09	0	0.00	10	58.55	58.80	-10	1,471	-0.68%
2022/06/08	28	57.47	6	57.42	57.80	22	1,460	1.51%
2022/06/07	5	56.12	3	55.40	56.40	2	1,454	0.14%
2022/06/06	11	55.66	2	55.20	55.80	9	1,453	0.62%
2022/06/02	4	54.73	0	0.00	54.60	4	1,451	0.28%
2022/06/01	4	54.30	0	0.00	54.30	4	1,453	0.28%
2022/05/31	2	53.55	0	0.00	53.90	2	1,452	0.14%
2022/05/30	3	52.77	1	53.90	53.40	2	1,455	0.14%
2022/05/27	0	0.00	4	51.80	52.00	-4	1,443	-0.28%
2022/05/25	5	51.80	16	51.47	51.80	-11	1,445	-0.76%
2022/05/24	7	51.77	5	52.06	51.40	2	1,454	0.14%
2022/05/23	6	51.78	0	0.00	51.80	6	1,473	0.41%
2022/05/20	5	52.60	2	53.80	52.50	3	1,470	0.20%
2022/05/19	6	51.73	7	51.73	51.80	-1	1,445	-0.07%
2022/05/18	2	52.85	4	52.63	52.80	-2	1,437	-0.14%
2022/05/17	3	51.87	10	51.78	52.60	-7	1,432	-0.49%
2022/05/16	9	51.69	1	51.40	51.60	8	1,423	0.56%
2022/05/13	2	54.55	4	54.73	53.10	-2	1,401	-0.14%
2022/05/12	2	54.10	1	53.70	53.00	1	1,364	0.07%
2022/05/11	0	0.00	33	57.64	57.50	-33	1,337	-2.47%
2022/05/10	79	58.14	15	58.33	58.70	64	1,326	4.83%
2022/05/09	10	58.00	8	62.40	58.00	2	1,315	0.15%
2022/05/06	0	0.00	8	64.05	63.40	-8	1,282	-0.62%
2022/05/05	7	66.40	148	66.96	66.40	-141	1,269	-11.11%	大賣/鉅額交易
2022/05/04	3	66.50	29	66.96	66.50	-26	1,245	-2.09%
2022/05/03	2	67.35	4	67.68	67.00	-2	1,229	-0.16%
2022/04/29	0	0.00	1	72.80	70.00	-1	1,179	-0.08%
2022/04/28	0	0.00	2	70.70	70.40	-2	1,118	-0.18%
2022/04/27	10	70.70	22	70.18	72.50	-12	1,015	-1.18%
2022/04/26	5	69.12	4	68.35	69.40	1	666	0.15%
2022/04/25	0	0.00	4	63.80	63.10	-4	530	-0.75%
2022/04/22	0	0.00	4	65.20	65.30	-4	522	-0.77%
2022/04/21	12	65.30	7	66.33	65.30	5	522	0.96%
2022/04/20	7	66.91	12	66.93	66.50	-5	512	-0.98%
2022/04/19	0	0.00	3	63.60	64.10	-3	467	-0.64%
2022/04/18	0	0.00	1	64.00	63.60	-1	466	-0.21%
2022/04/15	5	64.16	10	63.84	63.90	-5	464	-1.08%
2022/04/14	0	0.00	12	62.80	62.60	-12	430	-2.79%
2022/04/13	0	0.00	34	62.31	62.40	-34	431	-7.88%
2022/04/11	0	0.00	1	62.90	62.80	-1	437	-0.23%
2022/04/07	1	65.50	2	63.50	63.00	-1	429	-0.23%
2022/04/06	3	66.03	3	65.73	65.70	0	415	0.00%
2022/03/30	0	0.00	1	62.20	62.40	-1	359	-0.28%
2022/03/25	1	63.60	2	63.90	63.60	-1	358	-0.28%
2022/03/24	3	64.10	22	64.52	64.10	-19	375	-5.06%
2022/03/17	2	63.35	0	0.00	63.40	2	386	0.52%
2022/03/14	0	0.00	3	63.80	64.00	-3	385	-0.78%
2022/03/10	0	0.00	1	64.50	64.30	-1	387	-0.26%
2022/03/09	0	0.00	3	63.67	63.90	-3	392	-0.76%
2022/03/01	1	67.70	0	0.00	67.70	1	383	0.26%
2022/02/24	0	0.00	1	66.70	66.10	-1	379	-0.26%
2022/02/23	0	0.00	1	68.70	68.90	-1	369	-0.27%
2022/02/22	0	0.00	2	65.65	65.60	-2	350	-0.57%
2022/02/17	0	0.00	2	65.30	65.10	-2	350	-0.57%
2022/02/15	0	0.00	2	64.75	64.60	-2	356	-0.56%
2022/02/14	0	0.00	1	65.10	65.10	-1	357	-0.28%
2022/02/10	1	66.20	0	0.00	66.20	1	359	0.28%
2022/02/08	1	66.50	0	0.00	66.50	1	357	0.28%
2022/02/07	0	0.00	7	64.87	65.90	-7	350	-2.00%
2022/01/24	1	63.70	0	0.00	63.70	1	339	0.29%
2022/01/21	2	64.30	0	0.00	64.30	2	342	0.58%
2022/01/18	1	62.60	0	0.00	62.50	1	342	0.29%
2022/01/14	1	62.80	0	0.00	62.80	1	347	0.29%
2022/01/13	1	63.70	0	0.00	63.70	1	348	0.29%
2022/01/10	1	63.90	0	0.00	63.90	1	344	0.29%
2022/01/07	1	63.00	0	0.00	62.80	1	342	0.29%
2022/01/06	3	63.80	0	0.00	63.70	3	343	0.87%
2021/12/30	3	63.23	0	0.00	63.00	3	360	0.83%
2021/12/21	1	61.20	0	0.00	61.70	1	541	0.18%
2021/12/20	11	62.67	5	62.04	61.90	6	538	1.11%
2021/12/17	16	62.82	0	0.00	61.40	16	522	3.06%
2021/12/16	7	61.04	0	0.00	61.40	7	502	1.39%
2021/12/15	5	61.26	6	61.30	61.40	-1	506	-0.20%
2021/12/14	7	60.96	0	0.00	61.40	7	508	1.38%
2021/12/13	3	61.33	0	0.00	61.40	3	511	0.59%
2021/11/26	0	0.00	1	61.40	62.00	-1	514	-0.19%
2021/11/24	1	62.90	0	0.00	62.80	1	512	0.20%
2021/11/23	0	0.00	2	62.50	62.80	-2	512	-0.39%
2021/11/16	1	63.60	0	0.00	63.60	1	522	0.19%
2021/11/08	0	0.00	3	63.27	63.50	-3	542	-0.55%
2021/11/02	1	64.50	0	0.00	63.60	1	546	0.18%
2021/11/01	0	0.00	1	65.50	65.20	-1	544	-0.18%
2021/10/29	0	0.00	1	65.20	64.10	-1	542	-0.18%
2021/10/28	2	65.40	9	63.81	65.00	-7	538	-1.30%
2021/10/27	0	0.00	1	63.20	63.40	-1	526	-0.19%
2021/10/26	0	0.00	7	63.49	63.40	-7	529	-1.32%
2021/10/22	0	0.00	8	63.88	63.50	-8	537	-1.49%
2021/10/21	1	65.10	0	0.00	64.60	1	537	0.19%
2021/10/20	2	65.55	3	66.60	65.50	-1	535	-0.19%
2021/10/19	3	66.60	3	65.97	66.50	0	534	0.00%
2021/10/18	6	65.90	3	66.17	65.70	3	536	0.56%
2021/10/15	3	65.93	4	66.30	65.70	-1	551	-0.18%
2021/10/14	13	65.33	0	0.00	65.50	13	560	2.32%
2021/10/13	5	66.50	0	0.00	66.30	5	599	0.83%
2021/10/12	0	0.00	4	66.88	65.70	-4	597	-0.67%
2021/10/07	15	66.38	0	0.00	67.40	15	592	2.53%
2021/10/06	0	0.00	8	66.43	66.30	-8	585	-1.37%
2021/10/05	0	0.00	7	63.34	63.40	-7	545	-1.28%
2021/10/04	0	0.00	1	66.10	64.40	-1	541	-0.18%
2021/10/01	1	69.40	7	68.24	65.30	-6	530	-1.13%
2021/09/30	10	66.64	0	0.00	67.00	10	472	2.12%
2021/09/29	3	63.03	2	61.95	62.60	1	447	0.22%
2021/09/28	0	0.00	1	61.60	61.10	-1	448	-0.22%
2021/09/24	1	61.00	0	0.00	61.00	1	473	0.21%
2021/09/22	19	61.38	1	61.60	60.90	18	478	3.76%
2021/09/17	69	62.40	2	62.15	62.50	67	479	13.96%
2021/09/16	12	62.64	0	0.00	62.20	12	481	2.49%
2021/09/15	5	63.12	0	0.00	62.90	5	480	1.04%
2021/09/14	7	63.66	0	0.00	63.50	7	485	1.44%
2021/09/13	3	64.27	0	0.00	64.50	3	498	0.60%
2021/09/09	1	62.60	3	62.63	62.80	-2	521	-0.38%
2021/09/08	6	63.33	0	0.00	62.80	6	527	1.14%
2021/09/06	1	64.70	0	0.00	64.50	1	560	0.18%
2021/09/03	1	65.00	0	0.00	64.90	1	572	0.17%
2021/09/02	0	0.00	3	65.03	64.90	-3	581	-0.52%
2021/08/31	1	66.30	5	65.12	66.30	-4	583	-0.69%
2021/08/26	0	0.00	6	66.70	66.50	-6	623	-0.96%
2021/08/24	12	65.12	0	0.00	64.60	12	634	1.89%
2021/08/20	0	0.00	3	64.07	64.00	-3	658	-0.46%
2021/08/19	0	0.00	3	65.17	64.90	-3	659	-0.46%
2021/08/17	0	0.00	11	66.95	66.00	-11	670	-1.64%
2021/08/16	1	68.50	1	69.30	67.30	0	673	0.00%
2021/08/13	5	69.92	3	70.20	69.00	2	677	0.30%
2021/08/12	8	70.11	0	0.00	70.20	8	699	1.14%
2021/08/11	1	70.70	0	0.00	70.20	1	726	0.14%
2021/08/10	0	0.00	5	71.50	71.00	-5	754	-0.66%
2021/08/09	34	73.08	0	0.00	72.30	34	811	4.19%
2021/08/06	29	72.90	1	72.80	72.80	28	848	3.30%
2021/08/05	43	73.01	0	0.00	72.50	43	908	4.73%
2021/08/04	70	72.41	2	72.05	72.50	68	1,042	6.53%
2021/08/03	0	0.00	4	71.63	71.60	-4	1,150	-0.35%
2021/08/02	7	71.47	0	0.00	71.60	7	1,257	0.56%
2021/07/30	2	71.20	10	71.02	70.90	-8	1,319	-0.61%
2021/07/29	1	71.30	5	71.34	71.20	-4	1,419	-0.28%
2021/07/28	1	72.50	20	71.96	71.10	-19	1,460	-1.30%
2021/07/27	7	73.17	1	72.50	72.50	6	1,579	0.38%
2021/07/23	7	73.51	1	72.80	73.10	6	1,881	0.32%
2021/07/22	5	72.84	2	72.85	72.60	3	1,894	0.16%
2021/07/21	3	72.77	66	73.02	72.60	-63	1,933	-3.26%
2021/07/20	0	0.00	30	74.64	74.30	-30	1,993	-1.50%
2021/07/19	103	75.60	5	75.62	75.90	98	2,003	4.89%	大買/
2021/07/16	2	73.50	11	72.97	72.80	-9	1,988	-0.45%
2021/07/15	2	72.75	9	72.63	73.00	-7	2,001	-0.35%
2021/07/14	0	0.00	20	72.45	72.40	-20	2,015	-0.99%
2021/07/13	1	73.30	23	72.94	72.70	-22	2,036	-1.08%
2021/07/12	22	73.66	0	0.00	73.30	22	2,048	1.07%
2021/07/09	0	0.00	16	73.66	73.40	-16	2,054	-0.78%
2021/07/08	0	0.00	1	73.90	73.70	-1	2,108	-0.05%
2021/07/07	8	74.43	7	74.39	74.20	1	2,126	0.05%
2021/07/06	8	73.95	8	74.70	75.20	0	2,141	0.00%
2021/07/05	23	73.17	0	0.00	74.40	23	2,128	1.08%
2021/07/02	20	72.87	3	73.00	72.40	17	2,124	0.80%
2021/07/01	19	73.48	19	72.65	72.80	0	2,125	0.00%
2021/06/30	2.7	73.63	6	72.92	72.70	-3.3	2,117	-0.15%
2021/06/29	0	0.00	7	72.76	72.70	-7	2,114	-0.33%
2021/06/28	7	73.30	16	73.39	73.20	-9	2,120	-0.42%
2021/06/25	8	74.08	10	73.78	73.50	-2	2,123	-0.09%
2021/06/24	5	73.70	2	74.00	73.80	3	2,124	0.14%
2021/06/23	27	73.66	6	73.47	73.70	21	2,129	0.99%
2021/06/22	59	74.25	5	73.32	73.10	54	2,135	2.53%
2021/06/21	32	72.77	19	72.72	72.10	13	2,138	0.61%
2021/06/18	13	74.21	6	74.25	73.90	7	2,137	0.33%
2021/06/17	14	74.98	3	74.63	74.30	11	2,147	0.51%
2021/06/16	43	75.40	13	75.45	74.80	30	2,164	1.39%
2021/06/15	6	73.57	0	0.00	73.50	6	2,147	0.28%
2021/06/11	17	72.78	2	72.40	72.90	15	2,156	0.70%
2021/06/10	45	72.17	9	71.82	72.20	36	2,158	1.67%
2021/06/09	0	0.00	5	71.84	72.10	-5	2,160	-0.23%
2021/06/08	13	71.85	2	72.00	71.70	11	2,194	0.50%
2021/06/07	0	0.00	42	71.72	71.50	-42	2,217	-1.89%
2021/06/04	22	74.20	11	73.73	73.30	11	2,218	0.50%
2021/06/03	0	0.00	25	73.60	73.30	-25	2,209	-1.13%
2021/06/02	11	74.33	11	74.03	73.60	0	2,212	0.00%
2021/06/01	21	73.68	13	73.32	74.10	8	2,204	0.36%
2021/05/31	11	73.60	9	73.03	72.80	2	2,203	0.09%
2021/05/28	46	73.24	3	72.83	72.40	43	2,201	1.95%
2021/05/27	6	72.35	4	72.53	72.10	2	2,192	0.09%
2021/05/26	8	72.35	108	72.29	72.20	-100	2,196	-4.55%	大賣/
2021/05/25	38	72.58	60	72.63	72.20	-22	2,193	-1.00%
2021/05/24	1	71.30	44	71.71	71.90	-43	2,190	-1.96%
2021/05/21	8	71.96	21	72.24	71.80	-13	2,194	-0.59%
2021/05/20	4.6	73.51	80	72.79	70.80	-75.4	2,197	-3.43%
2021/05/19	2	74.20	11	73.05	74.50	-9	2,181	-0.41%
2021/05/18	0	0.00	9	71.34	71.90	-9	2,166	-0.42%
2021/05/17	0	0.00	121	69.45	68.40	-121	2,149	-5.63%	大賣/鉅額交易
2021/05/14	0	0.00	2	78.25	75.90	-2	2,092	-0.10%
2021/05/13	0	0.00	281	76.45	75.20	-281	2,060	-13.64%	大賣/鉅額交易
2021/05/12	36	78.01	75	78.13	78.60	-39	2,006	-1.94%
2021/05/11	1	89.10	14	85.69	83.80	-13	1,876	-0.69%
2021/05/10	10	89.08	2	86.90	89.30	8	1,775	0.45%
2021/05/07	0	0.00	44	85.23	85.00	-44	1,674	-2.63%
2021/05/06	42	85.67	9	84.27	86.30	33	1,615	2.04%
2021/05/05	2	84.00	18	81.89	81.30	-16	1,514	-1.06%
2021/05/04	3	84.40	165	83.50	81.90	-162	1,479	-10.95%	大賣/鉅額交易
2021/05/03	45	90.01	73	87.46	87.70	-28	1,366	-2.05%
2021/04/29	78	84.87	45	84.31	85.30	33	1,140	2.89%
2021/04/28	0	0.00	2	81.95	82.10	-2	1,087	-0.18%
2021/04/27	11	84.06	106	83.08	82.80	-95	1,096	-8.67%	大賣/
2021/04/26	71	85.74	46	84.82	85.00	25	1,062	2.35%
2021/04/23	43	82.32	35	81.35	82.70	8	995	0.80%
2021/04/22	47	82.39	66	81.19	80.60	-19	998	-1.90%
2021/04/21	23	81.86	19	81.73	82.10	4	984	0.41%
2021/04/20	2	82.30	6	82.30	82.30	-4	983	-0.41%
2021/04/19	47	82.64	0	0.00	83.00	47	987	4.76%
2021/04/16	8	80.61	3	80.50	80.80	5	966	0.52%
2021/04/15	1	78.80	205	78.65	78.80	-204	954	-21.38%	大賣/鉅額交易
2021/04/14	9	81.49	68	78.78	77.70	-59	960	-6.14%
2021/04/13	8	80.00	25	82.08	80.00	-17	926	-1.84%
2021/04/12	24	81.96	7	82.10	82.20	17	936	1.82%
2021/04/09	20	80.92	2	80.65	80.70	18	925	1.94%
2021/04/08	33	81.23	3	81.33	81.20	30	918	3.27%
2021/04/07	50	80.76	0	0.00	80.60	50	909	5.50%
2021/04/06	66	80.37	1	79.70	80.50	65	909	7.15%
2021/04/01	7	79.74	0	0.00	79.50	7	902	0.78%
2021/03/31	8	78.96	18	79.28	80.00	-10	903	-1.11%
2021/03/30	7	78.73	22	78.50	79.50	-15	898	-1.67%
2021/03/29	1	78.10	4	78.45	78.60	-3	902	-0.33%
2021/03/26	1	78.00	46	77.82	78.00	-45	910	-4.94%
2021/03/25	192	78.21	66	78.05	78.10	126	917	13.73%	大買/鉅額交易
2021/03/24	8	77.16	157	77.49	77.00	-149	918	-16.22%	大賣/鉅額交易
2021/03/23	9	78.41	31	78.48	78.60	-22	911	-2.41%
2021/03/22	5	78.90	30	78.89	78.90	-25	911	-2.74%
2021/03/19	7	80.23	42	80.53	80.20	-35	913	-3.83%
2021/03/18	4	81.85	25	82.34	81.90	-21	908	-2.31%
2021/03/17	18	82.71	11	82.52	82.30	7	932	0.75%
2021/03/16	0	0.00	5	82.56	82.40	-5	942	-0.53%
2021/03/15	0	0.00	5	83.22	83.30	-5	941	-0.53%
2021/03/12	24	84.29	4	83.40	84.00	20	940	2.13%
2021/03/11	7	82.84	48	82.71	82.80	-41	927	-4.42%
2021/03/10	0	0.00	17	81.14	80.90	-17	930	-1.83%
2021/03/09	8	81.04	13	80.84	80.90	-5	949	-0.53%
2021/03/08	3	80.50	83	80.89	80.50	-80	978	-8.18%
2021/03/05	1	80.90	46	80.87	80.90	-45	1,036	-4.34%
2021/03/04	10	82.75	120	81.85	81.10	-110	1,158	-9.50%	大賣/鉅額交易
2021/03/03	30	82.54	3	80.93	82.10	27	1,173	2.30%
2021/03/02	1	80.80	10	81.51	80.80	-9	1,224	-0.74%
2021/02/26	15	82.85	3	82.63	82.40	12	1,289	0.93%
2021/02/25	12	82.99	0	0.00	82.80	12	1,298	0.92%
2021/02/24	2	83.10	2	82.70	82.70	0	1,317	0.00%
2021/02/23	6	83.37	0	0.00	82.70	6	1,336	0.45%
2021/02/22	53	83.05	2	82.95	83.50	51	1,392	3.66%
2021/02/19	51	81.77	2	81.85	81.90	49	1,401	3.50%
2021/02/18	7	81.59	0	0.00	81.40	7	1,431	0.49%
2021/02/17	60	79.75	33	79.78	80.50	27	1,461	1.85%
2021/02/05	12	77.38	1	77.40	77.30	11	1,453	0.76%
2021/02/04	91	78.09	46	77.53	77.30	45	1,489	3.02%
2021/02/03	31	78.20	2	77.55	77.30	29	1,500	1.93%
2021/02/02	22	76.74	8	76.88	76.60	14	1,520	0.92%
2021/02/01	3	76.40	46	76.16	76.60	-43	1,548	-2.78%
2021/01/29	3	77.40	16	77.52	77.80	-13	1,566	-0.83%
2021/01/28	12	78.41	2	78.00	77.80	10	1,599	0.63%
2021/01/27	1	79.40	10	79.36	79.30	-9	1,629	-0.55%
2021/01/26	44	79.59	22	79.75	79.90	22	1,646	1.34%
2021/01/25	139	80.36	16	80.02	80.30	123	1,668	7.37%	大買/鉅額交易
2021/01/22	48	78.13	31	78.38	78.30	17	1,684	1.01%
2021/01/21	2	77.05	41	76.64	77.00	-39	1,688	-2.31%
2021/01/20	12	75.38	55	76.61	74.60	-43	1,707	-2.52%
2021/01/19	11	80.58	7	79.70	79.30	4	1,704	0.23%
2021/01/18	41	78.26	27	76.34	78.70	14	1,718	0.81%
2021/01/15	2	78.50	83	78.94	78.20	-81	1,751	-4.63%
2021/01/14	116	80.50	4	80.40	80.10	112	1,769	6.33%	大買/鉅額交易
2021/01/13	18	80.82	19	80.63	80.50	-1	1,781	-0.06%
2021/01/12	64	82.56	81	81.81	81.10	-17	1,808	-0.94%
2021/01/11	20	83.49	1	83.30	83.30	19	1,811	1.05%
2021/01/08	6	82.88	12	82.88	83.10	-6	1,844	-0.33%
2021/01/07	194	83.32	4	83.38	83.30	190	1,926	9.86%	大買/鉅額交易
2021/01/06	2	83.90	76	82.68	81.80	-74	2,059	-3.59%
2021/01/05	153	83.98	6	83.95	84.40	147	2,221	6.62%	大買/鉅額交易
2021/01/04	27	82.21	68	82.08	82.00	-41	2,300	-1.78%
2020/12/31	3	82.33	3	82.40	82.40	0	2,325	0.00%
2020/12/30	25	82.17	7	82.24	82.10	18	2,449	0.73%
2020/12/29	62	82.35	4	81.83	81.40	58	2,544	2.28%
2020/12/28	40	81.19	3	81.00	81.30	37	2,557	1.45%
2020/12/25	3	82.40	1	80.80	80.80	2	2,570	0.08%
2020/12/24	45	82.18	1	82.10	82.10	44	2,582	1.70%
2020/12/23	33	80.54	4	79.45	80.80	29	2,596	1.12%
2020/12/22	6	81.12	3	80.53	79.00	3	2,710	0.11%
2020/12/21	30	81.45	0	0.00	81.80	30	2,772	1.08%
2020/12/18	4	81.78	14	81.67	81.10	-10	2,785	-0.36%
2020/12/17	4	82.15	10	82.12	82.30	-6	2,809	-0.21%
2020/12/16	8.6	81.72	0	0.00	81.20	8.6	2,830	0.30%
2020/12/15	39	81.29	3	81.27	80.80	36	2,856	1.26%
2020/12/14	113	82.25	0	0.00	81.70	113	2,896	3.90%	大買/鉅額交易
2020/12/11	58	82.99	5	84.82	83.00	53	3,045	1.74%
2020/12/10	60	87.45	11	87.21	86.60	49	3,081	1.59%
2020/12/09	31	86.78	2	86.75	86.20	29	3,112	0.93%
2020/12/08	29	86.01	57	85.99	85.90	-28	3,215	-0.87%
2020/12/07	6	86.13	8	86.35	85.90	-2	3,343	-0.06%
2020/12/04	2	87.20	6	86.80	87.30	-4	3,464	-0.12%
2020/12/03	156	86.61	8	86.53	86.40	148	3,549	4.17%	大買/鉅額交易
2020/12/02	2	86.45	13	88.38	86.30	-11	3,733	-0.29%
2020/12/01	70	87.48	216	87.35	88.40	-146	3,803	-3.84%	大賣/鉅額交易
2020/11/30	9	90.19	309	90.01	89.30	-300	3,889	-7.71%	大賣/鉅額交易
2020/11/27	12	93.50	7	93.46	93.30	5	3,861	0.13%
2020/11/26	3	93.73	41	94.25	93.40	-38	4,031	-0.94%
2020/11/25	141	95.34	3	94.90	94.30	138	4,254	3.24%	大買/鉅額交易
2020/11/24	18	93.58	7	93.33	93.20	11	4,259	0.26%
2020/11/23	22	92.64	10	92.50	93.00	12	4,390	0.27%
2020/11/20	7	91.67	82	91.78	91.80	-75	4,459	-1.68%
2020/11/19	84	94.49	25	93.51	93.00	59	4,609	1.28%
2020/11/18	60	93.17	5	93.02	93.00	55	4,723	1.16%
2020/11/17	15	93.36	3	93.23	93.00	12	4,864	0.25%
2020/11/16	1	92.60	31	92.61	94.10	-30	5,028	-0.60%
2020/11/13	5	90.90	0	0.00	91.00	5	5,190	0.10%
2020/11/12	3	89.40	23	89.93	90.50	-20	5,480	-0.36%
2020/11/11	1	92.40	4	92.10	92.10	-3	5,522	-0.05%
2020/11/10	16	94.20	168	91.13	91.00	-152	5,648	-2.69%	大賣/鉅額交易
2020/11/09	12	94.64	4	94.38	94.10	8	5,726	0.14%
2020/11/06	12	93.38	6	93.02	93.70	6	5,907	0.10%
2020/11/05	4	93.50	4	94.20	92.30	0	6,164	0.00%
2020/11/04	144	92.60	16	92.66	92.80	128	6,372	2.01%	大買/鉅額交易
2020/11/03	6	90.73	2	90.90	90.90	4	6,480	0.06%
2020/11/02	0	0.00	2	89.00	88.60	-2	6,536	-0.03%
2020/10/30	13	90.97	34	91.78	91.50	-21	6,560	-0.32%
2020/10/29	0	0.00	12	92.37	92.20	-12	6,594	-0.18%
2020/10/28	24	94.16	8	94.51	93.50	16	6,658	0.24%
2020/10/27	4	94.68	3	94.50	94.50	1	6,711	0.01%
2020/10/26	8	95.33	19	95.80	94.80	-11	6,969	-0.16%
2020/10/23	13	95.77	7	96.26	96.50	6	7,258	0.08%
2020/10/22	31	91.79	4	93.25	93.80	27	7,314	0.37%
2020/10/21	58	94.05	181	92.33	92.20	-123	7,354	-1.67%	大賣/鉅額交易
2020/10/20	5	94.38	41	94.00	93.50	-36	7,493	-0.48%
2020/10/19	20	96.93	33	96.79	96.30	-13	7,627	-0.17%
2020/10/16	78	97.91	1	98.10	96.70	77	7,981	0.96%
2020/10/15	19	99.31	132	99.35	97.70	-113	8,134	-1.39%	大賣/鉅額交易
2020/10/14	107	98.47	6	98.50	99.90	101	8,139	1.24%	大買/鉅額交易
2020/10/13	16	97.93	2	97.95	96.80	14	8,194	0.17%
2020/10/12	27	96.61	6	97.18	97.70	21	8,167	0.26%
2020/10/08	16	95.66	0	0.00	95.30	16	8,311	0.19%
2020/10/06	0	0.00	5	94.62	94.40	-5	8,318	-0.06%
2020/10/05	5	89.64	2	89.95	91.10	3	8,335	0.04%
2020/09/29	14	90.31	0	0.00	88.90	14	8,408	0.17%
2020/09/28	21	89.70	6	89.20	89.10	15	8,407	0.18%
2020/09/25	13	88.33	16	89.60	89.00	-3	8,408	-0.04%
2020/09/24	6	89.50	14	89.89	89.50	-8	8,303	-0.10%
2020/09/23	0	0.00	9	92.27	92.00	-9	8,234	-0.11%
2020/09/22	2	93.60	34	92.28	92.30	-32	8,210	-0.39%
2020/09/21	6	94.08	54	93.95	94.00	-48	8,174	-0.59%
2020/09/18	6	93.85	148	93.50	93.30	-142	8,143	-1.74%	大賣/鉅額交易
2020/09/17	137	93.20	330	92.79	92.20	-193	8,103	-2.38%	大買/大賣/鉅額交易
2020/09/16	451	93.32	30	93.29	92.80	421	8,043	5.23%	大買/鉅額交易
2020/09/15	7	98.50	0	0.00	96.80	7	7,878	0.09%
2020/09/14	13	99.38	5	98.80	99.10	8	7,810	0.10%
2020/09/11	10	104.00	13	101.23	99.60	-3	7,754	-0.04%
2020/09/10	10	103.10	6	102.00	102.00	4	7,638	0.05%
2020/09/09	21	97.00	24	98.36	101.50	-3	7,499	-0.04%
2020/09/08	0	0.00	132	100.58	97.70	-132	7,354	-1.79%	大賣/鉅額交易
2020/09/07	116	105.32	17	101.97	100.50	99	7,244	1.37%	大買/
2020/09/04	16	100.00	0	0.00	99.60	16	7,030	0.23%
2020/09/03	0	0.00	9	104.78	103.00	-9	6,922	-0.13%
2020/09/02	0	0.00	6	103.50	104.50	-6	6,769	-0.09%
2020/09/01	0	0.00	170	102.27	101.50	-170	6,685	-2.54%	大賣/鉅額交易
2020/08/31	154	105.31	0	0.00	104.00	154	6,501	2.37%	大買/鉅額交易
2020/08/28	4	99.35	2	99.45	98.90	2	6,219	0.03%
2020/08/27	18	100.73	29	102.34	99.40	-11	6,151	-0.18%
2020/08/26	5	102.60	25	102.42	102.50	-20	6,003	-0.33%
2020/08/25	18	102.50	54	102.33	101.50	-36	5,911	-0.61%
2020/08/24	0	0.00	53	97.74	100.00	-53	5,731	-0.92%
2020/08/21	6	97.40	96	97.01	99.00	-90	5,566	-1.62%
2020/08/20	211	96.85	324	97.56	94.60	-113	5,408	-2.09%	大買/大賣/鉅額交易
2020/08/19	29	104.00	272	105.97	104.00	-243	5,207	-4.67%	大賣/鉅額交易
2020/08/18	402	102.15	127	105.02	106.50	275	5,003	5.50%	大買/大賣/鉅額交易
2020/08/17	13	98.62	24	98.58	98.40	-11	4,707	-0.23%
2020/08/14	23	97.93	5	97.20	97.30	18	4,627	0.39%
2020/08/13	20	95.79	93	96.68	95.00	-73	4,488	-1.63%
2020/08/12	9	98.09	571	97.16	96.20	-562	4,385	-12.82%	大賣/鉅額交易
2020/08/11	29	99.99	214	99.29	101.50	-185	4,175	-4.43%	大賣/鉅額交易
2020/08/10	57	96.68	41	97.10	96.10	16	3,893	0.41%
2020/08/07	88	94.52	17	94.75	93.00	71	3,656	1.94%
2020/08/06	75	93.00	3	93.60	93.30	72	3,516	2.05%
2020/08/05	24	93.11	32	93.20	92.90	-8	3,448	-0.23%
2020/08/04	25	93.80	22	93.06	94.10	3	3,403	0.09%
2020/08/03	108	92.74	8	93.70	92.20	100	3,349	2.99%	大買/
2020/07/31	17	94.66	68	93.18	92.90	-51	3,280	-1.55%
2020/07/30	131	95.56	292	96.90	94.60	-161	3,238	-4.97%	大買/大賣/鉅額交易
2020/07/29	58	93.98	18	93.37	94.40	40	3,020	1.32%
2020/07/28	192	89.60	17	90.57	88.80	175	2,709	6.46%	大買/鉅額交易
2020/07/27	1	91.80	44	90.79	90.20	-43	2,617	-1.64%
2020/07/24	276	90.84	21	91.75	93.00	255	2,538	10.05%	大買/鉅額交易
2020/07/23	160	92.99	22	92.40	93.00	138	2,386	5.78%	大買/鉅額交易
2020/07/22	346	92.68	30	89.19	91.90	316	2,216	14.26%	大買/鉅額交易
2020/07/21	45	85.09	36	84.36	86.50	9	1,839	0.49%
2020/07/20	79	80.84	52	81.47	80.00	27	1,649	1.64%
2020/07/17	102	82.56	80	84.54	82.90	22	1,560	1.41%	大買/
2020/07/16	31	82.10	1	81.70	84.90	30	1,372	2.19%
2020/07/15	36	79.47	19	81.81	78.70	17	1,234	1.38%
2020/07/14	20	75.87	0	0.00	76.30	20	1,010	1.98%
2020/07/13	0	0.00	4	76.60	77.70	-4	978	-0.41%
2020/07/10	7	73.76	36	70.68	74.40	-29	859	-3.37%
2020/07/09	14	69.89	194	70.19	69.30	-180	746	-24.13%	大賣/鉅額交易
2020/07/08	23	68.93	19	70.16	70.70	4	691	0.58%
2020/07/07	40	64.81	14	64.47	64.40	26	651	3.99%
2020/07/06	93	65.97	0	0.00	66.00	93	635	14.64%
2020/07/03	3	62.80	0	0.00	64.90	3	615	0.49%
2020/07/02	4	63.10	7	62.71	62.50	-3	598	-0.50%
2020/07/01	6	61.67	0	0.00	62.00	6	594	1.01%
2020/06/30	2	60.40	1	60.40	60.40	1	590	0.17%
2020/06/29	0	0.00	4	59.90	60.10	-4	591	-0.68%
2020/06/24	0	0.00	4	60.20	60.10	-4	591	-0.68%
2020/06/23	2	60.40	5	60.00	60.30	-3	596	-0.50%
2020/06/22	0	0.00	10	60.57	60.50	-10	595	-1.68%
2020/06/19	0	0.00	8	60.58	60.50	-8	603	-1.33%
2020/06/18	0	0.00	2	60.60	60.50	-2	606	-0.33%
2020/06/17	2	60.80	0	0.00	60.60	2	604	0.33%
2020/06/16	4	60.45	1	60.60	60.50	3	610	0.49%
2020/06/15	0	0.00	11	59.81	59.60	-11	643	-1.71%
2020/06/12	0	0.00	45	59.81	60.10	-45	645	-6.97%
2020/06/11	4	61.35	15	61.01	60.70	-11	653	-1.68%
2020/06/10	12	62.96	0	0.00	62.50	12	661	1.81%
2020/06/09	10	62.70	3	62.73	62.90	7	690	1.01%
2020/06/08	22	63.79	16	64.08	63.10	6	710	0.84%
2020/06/05	91	63.02	0	0.00	63.20	91	711	12.80%
2020/06/04	39	62.11	0	0.00	62.30	39	713	5.47%
2020/06/03	15	61.64	0	0.00	61.70	15	723	2.07%
2020/06/02	20	60.72	0	0.00	60.60	20	723	2.76%
2020/06/01	3	60.17	0	0.00	60.10	3	726	0.41%
2020/05/29	10	60.26	1	60.00	60.10	9	729	1.23%
2020/05/28	10	61.23	0	0.00	60.00	10	732	1.37%
2020/05/27	3	61.33	0	0.00	61.60	3	721	0.42%
2020/05/25	1	60.10	0	0.00	60.20	1	747	0.13%
2020/05/22	0	0.00	2	59.50	59.30	-2	756	-0.26%
2020/05/21	24	60.50	1	60.30	60.40	23	760	3.02%
2020/05/20	1	59.70	1	60.10	59.70	0	763	0.00%
2020/05/19	0	0.00	3	60.97	61.00	-3	772	-0.39%
2020/05/18	8	60.34	0	0.00	60.40	8	776	1.03%
2020/05/15	0	0.00	9	58.96	59.30	-9	779	-1.16%
2020/05/14	0	0.00	2	60.70	59.30	-2	777	-0.26%
2020/05/13	25	61.40	3	61.53	61.60	22	769	2.86%
2020/05/12	22	61.48	0	0.00	60.80	22	776	2.83%
2020/05/11	33	63.03	0	0.00	62.30	33	775	4.26%
2020/05/08	17	62.58	0	0.00	62.10	17	773	2.20%
2020/05/07	8	62.95	0	0.00	62.80	8	777	1.03%
2020/05/06	2	66.00	45	64.28	63.10	-43	778	-5.52%
2020/05/05	51.3	65.55	82	65.43	65.90	-30.7	736	-4.17%
2020/05/04	25	61.06	5	60.82	60.70	20	685	2.92%
2020/04/30	30	62.55	21	62.37	61.90	9	700	1.29%
2020/04/29	1	62.20	34	62.43	62.10	-33	722	-4.57%
2020/04/28	18	62.12	28	62.65	62.50	-10	738	-1.36%
2020/04/27	4	61.35	0	0.00	61.20	4	764	0.52%
2020/04/24	3	60.27	0	0.00	60.00	3	765	0.39%
2020/04/23	1	60.30	0	0.00	60.30	1	773	0.13%
2020/04/22	2	59.20	0	0.00	60.70	2	781	0.26%
2020/04/21	15	60.09	0	0.00	59.00	15	794	1.89%
2020/04/17	0	0.00	3	59.90	59.90	-3	851	-0.35%
2020/04/16	1	53.60	3	53.53	57.00	-2	845	-0.24%
2020/04/15	6	53.98	0	0.00	53.60	6	847	0.71%
2020/04/14	0	0.00	4	53.23	53.40	-4	889	-0.45%
2020/04/13	1	53.10	5	52.74	52.60	-4	916	-0.44%
2020/04/10	8	53.48	0	0.00	53.90	8	922	0.87%
2020/04/09	11	51.95	0	0.00	51.80	11	927	1.19%
2020/04/08	2	51.85	14	51.52	52.20	-12	938	-1.28%
2020/04/07	34	51.04	4	51.00	51.20	30	945	3.17%
2020/04/06	0	0.00	30	49.99	49.85	-30	947	-3.16%
2020/04/01	1	50.30	18	50.20	50.10	-17	946	-1.80%
2020/03/31	7	50.99	26	50.64	50.60	-19	951	-2.00%
2020/03/30	0	0.00	7	50.56	50.60	-7	961	-0.73%
2020/03/27	14	51.78	20	51.26	51.00	-6	991	-0.61%
2020/03/26	23	51.86	40	51.57	51.70	-17	1,005	-1.69%
2020/03/25	15	52.03	74	51.91	51.90	-59	1,065	-5.54%
2020/03/24	9	51.82	66	51.85	51.10	-57	1,073	-5.31%
2020/03/23	16	50.78	9	50.46	50.50	7	1,071	0.65%
2020/03/20	24	51.75	32	51.67	52.00	-8	1,072	-0.75%
2020/03/19	28	50.04	98	49.40	49.00	-70	1,072	-6.53%
2020/03/18	6	50.78	23	50.48	50.20	-17	1,056	-1.61%
2020/03/17	22	50.68	3	50.73	50.20	19	1,056	1.80%
2020/03/16	7	51.41	71	52.31	50.50	-64	1,053	-6.07%
2020/03/13	0	0.00	69	51.07	53.00	-69	1,044	-6.61%
2020/03/12	15	55.79	54	55.64	55.20	-39	1,015	-3.84%
2020/03/11	86	59.70	15	58.81	58.50	71	996	7.12%
2020/03/10	8	56.83	21	56.22	57.40	-13	989	-1.31%
2020/03/09	13	56.60	48	57.16	56.70	-35	983	-3.56%
2020/03/06	8	59.64	14	60.05	59.10	-6	984	-0.61%
2020/03/05	24	60.57	6	60.27	61.20	18	987	1.82%
2020/03/04	1	60.10	21	59.99	59.80	-20	987	-2.03%
2020/03/03	1	61.10	9	60.99	60.50	-8	991	-0.81%
2020/03/02	41	60.45	12	60.29	61.00	29	991	2.92%
2020/02/27	40	61.44	58	61.28	60.70	-18	988	-1.82%
2020/02/26	134	61.86	18	61.38	61.50	116	976	11.88%	大買/鉅額交易
2020/02/25	49	59.82	2	59.85	60.30	47	969	4.85%
2020/02/24	12	59.71	8	59.66	59.40	4	970	0.41%
2020/02/21	11	59.53	5	59.56	59.90	6	974	0.62%
2020/02/20	46	59.93	95	59.79	59.90	-49	976	-5.02%
2020/02/19	4	59.20	49	59.12	58.90	-45	974	-4.62%
2020/02/18	26	58.61	12	58.25	58.70	14	991	1.41%
2020/02/17	7	57.91	2	57.75	57.50	5	998	0.50%
2020/02/14	15	57.89	6	57.93	57.80	9	1,061	0.85%
2020/02/13	30	57.97	13	57.55	58.00	17	1,240	1.37%
2020/02/12	4	57.88	16	57.68	57.80	-12	1,244	-0.96%
2020/02/11	17	57.24	6	56.72	57.30	11	1,250	0.88%
2020/02/10	6	55.75	54	55.51	56.00	-48	1,252	-3.83%
2020/02/07	1	56.90	36	57.19	57.00	-35	1,260	-2.78%
2020/02/06	9	57.91	28	57.92	57.60	-19	1,266	-1.50%
2020/02/05	7	57.49	38	57.31	57.60	-31	1,309	-2.37%
2020/02/04	25	57.86	37	56.60	57.90	-12	1,321	-0.91%
2020/02/03	39	55.70	74	55.74	56.10	-35	1,352	-2.59%
2020/01/31	1	58.00	169	57.99	57.90	-168	1,467	-11.44%	大賣/鉅額交易
2020/01/30	40	57.74	92.3	57.91	57.70	-52.3	1,478	-3.54%
2020/01/20	16	63.36	3	63.40	63.00	13	1,483	0.88%
2020/01/17	36	63.67	4	63.65	63.50	32	1,493	2.14%
2020/01/16	49	63.76	3	63.93	64.00	46	1,503	3.06%
2020/01/15	50	64.14	29	63.71	63.60	21	1,528	1.37%
2020/01/14	159	63.37	9	62.66	64.00	150	1,577	9.51%	大買/鉅額交易
2020/01/13	0	0.00	50	62.71	61.30	-50	1,569	-3.18%
2020/01/10	100	61.30	34	60.92	61.40	66	1,554	4.25%
2020/01/09	9	58.76	53	58.86	59.30	-44	1,578	-2.79%
2020/01/08	5	57.22	72	57.24	56.80	-67	1,599	-4.19%
2020/01/07	6	59.83	125	59.63	59.10	-119	1,609	-7.39%	大賣/鉅額交易
2020/01/06	5	61.72	68	61.50	61.30	-63	1,622	-3.88%
2020/01/03	8	63.06	60	61.59	61.40	-52	1,619	-3.21%
2020/01/02	57	62.77	31	62.51	62.80	26	1,625	1.60%
2019/12/31	10	61.66	25	61.60	62.00	-15	1,627	-0.92%
2019/12/30	4	62.60	12	62.53	62.30	-8	1,657	-0.48%
2019/12/27	6	62.27	22	62.35	62.00	-16	1,658	-0.96%
2019/12/26	2	62.35	16	62.43	62.20	-14	1,667	-0.84%
2019/12/25	0	0.00	43	63.10	62.80	-43	1,686	-2.55%
2019/12/24	4	64.45	97	64.14	63.70	-93	1,687	-5.51%
2019/12/23	2	64.30	36	64.01	64.00	-34	1,680	-2.02%
2019/12/20	17	64.88	62	64.47	64.10	-45	1,684	-2.67%
2019/12/19	22	63.05	25	62.76	62.70	-3	1,655	-0.18%
2019/12/18	8	62.36	22	62.49	62.70	-14	1,655	-0.85%
2019/12/17	3	61.90	5	61.98	61.90	-2	1,678	-0.12%
2019/12/16	6	62.25	0	0.00	61.90	6	1,713	0.35%
2019/12/13	4	61.50	5	62.16	61.50	-1	1,750	-0.06%
2019/12/12	10	62.26	13	62.25	61.80	-3	1,741	-0.17%
2019/12/11	2	61.80	14	62.19	61.80	-12	1,757	-0.68%
2019/12/10	11	62.33	16	62.04	62.00	-5	1,755	-0.28%
2019/12/09	3	62.13	5	61.92	62.10	-2	1,766	-0.11%
2019/12/06	0	0.00	13	62.09	62.10	-13	1,799	-0.72%
2019/12/05	31	62.63	8	62.11	62.00	23	1,821	1.26%
2019/12/04	4	63.00	11	63.01	62.80	-7	1,824	-0.38%
2019/12/03	27	63.16	1	63.40	63.80	26	1,827	1.42%
2019/12/02	30	61.45	9	60.99	61.00	21	1,825	1.15%
2019/11/29	18	63.06	2	62.95	62.80	16	1,828	0.88%
2019/11/28	9	64.30	14	63.81	63.30	-5	1,840	-0.27%
2019/11/27	13	64.17	4	64.10	64.30	9	1,839	0.49%
2019/11/26	24	64.08	0	0.00	63.60	24	1,850	1.30%
2019/11/25	4	64.10	3	63.83	64.20	1	1,873	0.05%
2019/11/22	128	63.76	4	63.80	63.80	124	1,881	6.59%	大買/鉅額交易
2019/11/21	92	62.85	3	63.10	62.50	89	1,873	4.75%
2019/11/20	13	63.23	6	63.53	63.00	7	1,878	0.37%
2019/11/19	74	64.56	10	64.59	64.20	64	1,886	3.39%
2019/11/18	23	64.16	31	64.09	64.00	-8	1,888	-0.42%
2019/11/15	29	65.37	139	65.02	65.00	-110	1,893	-5.81%	大賣/鉅額交易
2019/11/14	15	64.97	44	64.42	65.00	-29	1,900	-1.53%
2019/11/13	77	63.96	144	64.04	64.20	-67	1,897	-3.53%	大賣/
2019/11/12	298	66.91	398	66.56	64.40	-100	1,837	-5.44%	大買/大賣/
2019/11/11	85	65.80	42	65.47	65.00	43	1,660	2.59%
2019/11/08	77	65.90	10	65.64	65.30	67	1,655	4.05%
2019/11/07	38	64.81	12	65.22	64.70	26	1,658	1.57%
2019/11/06	16	65.48	28	65.09	65.20	-12	1,656	-0.72%
2019/11/05	21	64.74	51	64.81	65.00	-30	1,643	-1.82%
2019/11/04	194	64.26	81	64.63	64.30	113	1,647	6.86%	大買/鉅額交易
2019/11/01	43	65.76	9	65.83	65.50	34	1,636	2.08%
2019/10/31	35	66.96	329	66.10	65.20	-294	1,655	-17.76%	大賣/鉅額交易
2019/10/30	762	67.12	37	67.63	68.30	725	1,621	44.72%	大買/鉅額交易
2019/10/29	16	64.04	78	64.33	64.00	-62	1,495	-4.15%
2019/10/28	135	63.77	42	63.93	64.70	93	1,488	6.25%	大買/
2019/10/25	8	63.06	29	63.08	62.90	-21	1,457	-1.44%
2019/10/24	56	62.77	49	62.78	63.00	7	1,466	0.48%
2019/10/23	46	63.16	86	62.78	62.50	-40	1,461	-2.74%
2019/10/22	106	62.35	11	62.24	62.30	95	1,438	6.60%	大買/
2019/10/21	24	63.03	67	62.78	62.80	-43	1,392	-3.09%
2019/10/18	19	62.88	100	63.00	63.60	-81	1,395	-5.80%
2019/10/17	38	61.86	96	61.97	62.60	-58	1,404	-4.13%
2019/10/16	8	60.20	102	60.05	60.00	-94	1,414	-6.64%	大賣/
2019/10/15	10	60.10	162	59.51	60.00	-152	1,448	-10.49%	大賣/鉅額交易
2019/10/14	275	57.99	37	57.88	58.20	238	1,447	16.44%	大買/鉅額交易
2019/10/09	7	55.87	7	55.80	55.90	0	1,412	0.00%
2019/10/08	5	56.00	56	55.95	55.90	-51	1,414	-3.61%
2019/10/07	51	55.73	8	55.65	55.70	43	1,397	3.08%
2019/10/04	2	55.75	125	55.72	55.20	-123	1,384	-8.88%	大賣/鉅額交易
2019/10/03	2	55.40	34	55.87	55.90	-32	1,351	-2.37%
2019/10/02	5	56.10	37	56.12	56.40	-32	1,353	-2.36%
2019/10/01	59	55.93	13	54.74	56.40	46	1,362	3.38%
2019/09/27	3	54.53	28	54.59	54.20	-25	1,362	-1.84%
2019/09/26	9	55.69	19	55.26	55.00	-10	1,371	-0.73%
2019/09/25	0	0.00	21	55.62	56.00	-21	1,367	-1.54%
2019/09/24	29	55.30	3	55.23	55.60	26	1,365	1.90%
2019/09/23	17	54.68	8	54.68	54.00	9	1,343	0.67%
2019/09/20	4	55.28	75	54.84	54.80	-71	1,329	-5.34%
2019/09/19	58	54.87	24	54.95	54.80	34	1,303	2.61%
2019/09/18	49	53.92	31	53.83	53.70	18	1,272	1.42%
2019/09/17	56	52.31	0	0.00	52.10	56	1,275	4.39%
2019/09/16	86	53.09	0	0.00	52.20	86	1,301	6.61%
2019/09/12	32	52.52	0	0.00	52.50	32	1,292	2.48%
2019/09/11	69	52.55	0	0.00	52.40	69	1,309	5.27%
2019/09/10	17	52.41	38	52.58	51.60	-21	1,301	-1.61%
2019/09/09	25	51.83	3	53.00	53.00	22	1,272	1.73%
2019/09/06	34	51.54	1	51.80	51.20	33	1,264	2.61%
2019/09/05	15	51.67	0	0.00	51.60	15	1,267	1.18%
2019/09/04	68	51.50	0	0.00	51.90	68	1,294	5.25%
2019/09/03	68	51.19	0	0.00	50.80	68	1,297	5.24%
2019/09/02	125	49.80	0	0.00	50.10	125	1,298	9.63%	大買/鉅額交易
2019/08/30	28	48.85	160	48.86	48.85	-132	1,333	-9.90%	大賣/鉅額交易
2019/08/29	26	47.84	139	48.13	48.00	-113	1,399	-8.07%	大賣/鉅額交易
2019/08/28	22	48.51	212	48.54	48.25	-190	1,405	-13.52%	大賣/鉅額交易
2019/08/27	21	49.52	2	49.58	49.70	19	1,385	1.37%
2019/08/26	12	49.70	34	49.76	49.75	-22	1,406	-1.56%
2019/08/23	50	51.01	0	0.00	50.70	50	1,416	3.53%
2019/08/22	21	50.51	12	50.14	50.40	9	1,407	0.64%
2019/08/21	11	51.83	0	0.00	51.90	11	1,392	0.79%
2019/08/20	3	52.30	14	52.29	52.20	-11	1,396	-0.79%
2019/08/19	27	53.34	33	53.05	53.00	-6	1,406	-0.43%
2019/08/16	37	51.70	15	51.68	52.00	22	1,409	1.56%
2019/08/15	24	50.01	9	49.94	50.50	15	1,457	1.03%
2019/08/14	10	51.04	29	51.30	50.50	-19	1,475	-1.29%
2019/08/13	24	51.03	13	51.32	51.00	11	1,525	0.72%
2019/08/12	13	52.26	55	52.00	52.20	-42	1,528	-2.75%
2019/08/08	17	50.27	16	50.20	50.50	1	1,540	0.06%
2019/08/07	15	49.62	23	49.75	49.15	-8	1,589	-0.50%
2019/08/06	22	48.18	17	48.16	49.95	5	1,653	0.30%
2019/08/05	13	48.57	17	50.74	49.25	-4	1,691	-0.24%
2019/08/02	15	51.73	115	52.86	51.40	-100	1,713	-5.83%	大賣/
2019/08/01	0	0.00	60	56.19	56.00	-60	1,698	-3.53%
2019/07/31	4	56.35	81	56.47	56.70	-77	1,722	-4.47%
2019/07/30	0	0.00	72	58.76	58.00	-72	1,717	-4.19%
2019/07/29	3	60.30	21	60.55	60.30	-18	1,730	-1.04%
2019/07/26	7	61.60	17	62.95	61.60	-10	1,741	-0.57%
2019/07/25	16	62.17	14	62.22	62.40	2	1,761	0.11%
2019/07/24	1	61.10	15	61.18	61.10	-14	1,767	-0.79%
2019/07/23	13	61.39	22	61.59	60.90	-9	1,778	-0.51%
2019/07/22	6	63.60	32	62.80	62.10	-26	1,776	-1.46%
2019/07/19	0	0.00	13	62.93	62.30	-13	1,808	-0.72%
2019/07/18	0	0.00	69	61.93	61.70	-69	1,874	-3.68%
2019/07/17	140	61.23	27	60.62	62.00	113	1,868	6.05%	大買/鉅額交易
2019/07/16	0	0.00	87	59.68	59.10	-87	1,809	-4.81%
2019/07/15	29	58.11	4	58.18	58.30	25	1,760	1.42%
2019/07/12	36	58.05	4	57.98	57.60	32	1,765	1.81%
2019/07/11	7	57.70	0	0.00	57.90	7	1,775	0.39%
2019/07/09	13	57.49	8	57.20	57.30	5	1,792	0.28%
2019/07/08	27	57.34	8	57.04	57.20	19	1,823	1.04%
2019/07/05	18	57.02	6	56.83	57.00	12	1,899	0.63%
2019/07/04	4	57.25	16	56.67	57.20	-12	1,913	-0.63%
2019/07/03	31	56.17	64	56.37	55.90	-33	1,944	-1.70%
2019/07/02	53	58.05	2	57.80	57.70	51	2,030	2.51%
2019/07/01	69	58.78	3	59.50	58.00	66	2,124	3.11%
2019/06/28	18	59.21	27	59.06	58.90	-9	2,178	-0.41%
2019/06/27	19	60.58	2	60.35	60.10	17	2,188	0.78%
2019/06/26	23	60.97	0	0.00	60.60	23	2,207	1.04%
2019/06/25	28	61.14	2	60.95	60.50	26	2,220	1.17%
2019/06/24	84	60.97	44	59.94	60.60	40	2,222	1.80%
2019/06/21	56	61.66	5	61.64	62.00	51	2,191	2.33%
2019/06/20	20	62.69	8	63.00	63.00	12	2,198	0.55%
2019/06/19	51	62.42	0	0.00	62.90	51	2,225	2.29%
2019/06/18	11	60.71	0	0.00	60.20	11	2,247	0.49%
2019/06/17	13	61.81	1	61.40	61.40	12	2,332	0.51%
2019/06/14	0	0.00	6	62.83	61.50	-6	2,346	-0.26%
2019/06/13	12	61.77	0	0.00	62.60	12	2,345	0.51%
2019/06/12	2	61.55	2	62.40	61.20	0	2,363	0.00%
2019/06/11	18	61.22	38	60.61	60.90	-20	2,376	-0.84%
2019/06/10	14	59.67	13	59.91	60.20	1	2,382	0.04%
2019/06/06	0	0.00	259	59.43	58.50	-259	2,385	-10.86%	大賣/鉅額交易
2019/06/05	154	58.83	10	58.80	59.90	144	2,339	6.15%	大買/鉅額交易
2019/06/04	44	56.03	16	55.64	56.40	28	2,273	1.23%
2019/06/03	10	56.28	56	56.54	56.60	-46	2,262	-2.03%
2019/05/31	57	57.05	1	57.20	57.20	56	2,262	2.47%
2019/05/30	82	55.75	1	55.80	55.00	81	2,243	3.61%
2019/05/29	4	55.78	12	55.72	55.50	-8	2,264	-0.35%
2019/05/28	15	55.64	0	0.00	56.40	15	2,265	0.66%
2019/05/27	115	55.00	10	55.20	55.00	105	2,268	4.63%	大買/鉅額交易
2019/05/24	158	56.17	32	56.05	55.40	126	2,262	5.57%	大買/鉅額交易
2019/05/23	27	56.97	195	57.22	56.50	-168	2,261	-7.43%	大賣/鉅額交易
2019/05/22	93	60.65	93	60.22	59.20	0	2,254	0.00%
2019/05/21	11	58.81	37	58.50	59.10	-26	2,352	-1.11%
2019/05/20	6	59.05	95	59.31	59.20	-89	2,364	-3.76%
2019/05/17	3	58.30	121	58.69	58.10	-118	2,319	-5.09%	大賣/鉅額交易
2019/05/16	2	60.75	194	60.02	59.00	-192	2,322	-8.27%	大賣/鉅額交易
2019/05/15	37	59.61	170	59.08	59.60	-133	2,313	-5.75%	大賣/鉅額交易
2019/05/14	424	57.34	12	57.53	57.80	412	2,276	18.10%	大買/鉅額交易
2019/05/13	80	59.63	10	60.62	59.80	70	2,236	3.13%
2019/05/10	38	64.29	62	65.44	64.00	-24	2,203	-1.09%
2019/05/09	13	68.98	15	71.04	69.00	-2	2,177	-0.09%
2019/05/08	3	72.10	166	71.00	70.80	-163	2,175	-7.49%	大賣/鉅額交易
2019/05/07	1	75.50	15	75.45	75.70	-14	2,189	-0.64%
2019/05/06	26	74.17	58	75.66	74.80	-32	2,370	-1.35%
2019/05/03	3	79.70	4	80.40	79.70	-1	2,410	-0.04%
2019/05/02	1	82.70	47	81.57	81.00	-46	2,426	-1.90%
2019/04/30	35	82.87	10	80.67	81.70	25	2,388	1.05%
2019/04/29	4	84.03	18	83.22	83.10	-14	2,388	-0.59%
2019/04/26	0	0.00	1	84.60	84.00	-1	2,368	-0.04%
2019/04/25	1	83.70	89	85.11	85.60	-88	2,355	-3.74%
2019/04/24	106	86.98	25	84.89	87.80	81	2,306	3.51%	大買/
2019/04/23	0	0.00	106	81.83	80.60	-106	2,187	-4.85%	大賣/鉅額交易
2019/04/22	0	0.00	14	79.20	79.90	-14	2,134	-0.66%
2019/04/19	4	78.10	5	78.78	78.10	-1	2,128	-0.05%
2019/04/18	0	0.00	58	79.00	78.80	-58	2,130	-2.72%
2019/04/17	0	0.00	27	80.69	79.60	-27	2,127	-1.27%
2019/04/16	0	0.00	3	81.30	80.00	-3	2,114	-0.14%
2019/04/15	0	0.00	8	79.21	79.50	-8	2,106	-0.38%
2019/04/12	44	79.42	73	80.65	79.90	-29	2,093	-1.39%
2019/04/11	105	88.36	96	86.83	85.00	9	2,059	0.44%	大買/
2019/04/10	6	83.20	18	83.67	83.20	-12	1,976	-0.61%
2019/04/09	21	84.96	41	85.50	84.40	-20	1,945	-1.03%
2019/04/08	188	83.73	9	81.77	85.40	179	1,894	9.45%	大買/鉅額交易
2019/04/03	1	77.50	95	76.85	77.70	-94	1,826	-5.15%
2019/04/02	0	0.00	26	71.17	74.80	-26	1,728	-1.50%
2019/04/01	0	0.00	43	69.22	68.00	-43	1,673	-2.57%
2019/03/29	5	70.56	66	70.22	68.80	-61	1,682	-3.63%
2019/03/28	11	70.15	23	70.33	69.10	-12	1,672	-0.72%
2019/03/27	15	71.57	32	71.58	71.50	-17	1,657	-1.03%
2019/03/26	4	72.80	35	71.93	71.20	-31	1,651	-1.88%
2019/03/25	4	71.55	111	73.44	72.00	-107	1,640	-6.52%	大賣/鉅額交易
2019/03/22	21	77.51	92	77.36	77.00	-71	1,599	-4.44%
2019/03/21	1	77.00	111	77.10	77.00	-110	1,561	-7.04%	大賣/鉅額交易
2019/03/20	325	75.71	10	74.98	77.00	315	1,518	20.75%	大買/鉅額交易
2019/03/19	7	71.73	42	72.65	71.50	-35	1,430	-2.45%
2019/03/18	37	71.46	12	71.08	72.40	25	1,417	1.76%
2019/03/15	31	72.94	63	70.56	70.10	-32	1,402	-2.28%
2019/03/14	58	72.04	37	71.95	70.80	21	1,374	1.53%
2019/03/13	16	69.78	44	69.63	69.70	-28	1,333	-2.10%
2019/03/12	78	69.27	8	69.76	70.90	70	1,315	5.32%
2019/03/11	7	68.41	10	67.77	67.60	-3	1,300	-0.23%
2019/03/08	18	68.96	12	68.63	68.70	6	1,300	0.46%
2019/03/07	0	0.00	22	68.57	67.80	-22	1,329	-1.65%
2019/03/06	18	69.04	0	0.00	68.90	18	1,326	1.36%
2019/03/05	19	68.76	6	68.67	68.50	13	1,324	0.98%
2019/03/04	103	68.61	8	68.79	68.80	95	1,318	7.21%	大買/
2019/02/27	0	0.00	7	66.00	66.40	-7	1,290	-0.54%
2019/02/26	0	0.00	7	65.63	65.60	-7	1,285	-0.54%
2019/02/25	0	0.00	48	65.39	65.90	-48	1,283	-3.74%
2019/02/22	3	65.83	9	65.90	65.40	-6	1,279	-0.47%
2019/02/21	48	68.47	14	68.16	67.80	34	1,271	2.67%
2019/02/20	69	73.94	47	73.30	67.80	22	1,249	1.76%
2019/02/19	0	0.00	54	70.27	70.90	-54	1,092	-4.94%
2019/02/18	10	64.31	1	64.20	64.50	9	1,061	0.85%
2019/02/15	11	64.29	50	64.98	64.20	-39	1,063	-3.67%
2019/02/14	11	65.87	5	64.96	64.50	6	1,049	0.57%
2019/02/13	31	67.48	11	67.37	67.10	20	1,030	1.94%
2019/02/12	30	68.19	4	67.55	67.50	26	1,012	2.57%
2019/02/11	65	67.09	0	0.00	67.50	65	979	6.64%
2019/01/30	42	66.40	0	0.00	65.70	42	955	4.40%
2019/01/29	46	67.25	0	0.00	67.20	46	928	4.95%
2019/01/28	25	67.68	12	67.36	67.10	13	912	1.43%
2019/01/25	86	66.01	2	66.20	67.30	84	868	9.67%
2019/01/24	87	63.56	0	0.00	64.10	87	676	12.86%
2019/01/23	42	58.58	1	58.10	58.30	41	602	6.81%
2019/01/22	4	57.60	4	57.53	57.00	0	568	0.00%
2019/01/21	3	57.23	4	57.08	57.40	-1	567	-0.18%
2019/01/18	0	0.00	3	57.40	57.40	-3	550	-0.54%
2019/01/17	0	0.00	2	56.40	56.00	-2	551	-0.36%
2019/01/16	35	56.80	17	56.72	57.10	18	549	3.28%
2019/01/15	5	54.94	3	55.80	55.80	2	539	0.37%
2019/01/14	1	55.60	15	54.95	54.50	-14	538	-2.60%
2019/01/11	0	0.00	5	55.80	55.60	-5	539	-0.93%
2019/01/10	0	0.00	15	55.41	55.30	-15	533	-2.81%
2019/01/09	24	54.45	0	0.00	54.50	24	526	4.56%
2019/01/08	1	53.40	23	51.56	53.40	-22	522	-4.21%
2019/01/07	0	0.00	3	50.93	51.00	-3	519	-0.58%
2019/01/04	0	0.00	32	48.89	50.00	-32	530	-6.03%
2019/01/03	0	0.00	10	49.06	50.00	-10	540	-1.85%
2019/01/02	1	49.10	8	49.30	49.20	-7	543	-1.29%
2018/12/28	0	0.00	9	50.50	50.10	-9	546	-1.65%
2018/12/27	0	0.00	13	51.02	50.10	-13	556	-2.34%
2018/12/26	6	49.68	23	50.04	49.60	-17	558	-3.04%
2018/12/25	5	53.64	5	52.42	51.70	0	551	0.00%
2018/12/24	0	0.00	7	56.63	54.20	-7	550	-1.27%
2018/12/21	15	53.59	0	0.00	55.00	15	572	2.62%
2018/12/20	0	0.00	1	50.90	50.00	-1	579	-0.17%
2018/12/18	0	0.00	3	52.43	51.80	-3	669	-0.45%
2018/12/17	2	53.30	1	53.70	53.60	1	666	0.15%
2018/12/13	0	0.00	4	52.33	52.10	-4	673	-0.59%
2018/12/12	3	51.70	18	52.15	52.00	-15	674	-2.23%
2018/12/11	44	51.11	2	50.90	51.30	42	672	6.25%
2018/12/10	0	0.00	5	49.20	48.90	-5	665	-0.75%
2018/12/07	11	48.82	5	48.35	49.20	6	665	0.90%
2018/12/06	7	48.54	31	48.69	47.25	-24	669	-3.58%
2018/12/05	22	49.33	12	48.96	49.55	10	670	1.49%
2018/12/04	4	49.83	11	49.60	49.65	-7	670	-1.04%
2018/12/03	2	48.83	3	48.20	49.25	-1	674	-0.15%
2018/11/30	228	47.28	69.6	47.05	47.00	158.4	668	23.71%	大買/鉅額交易
2018/11/29	21	48.22	52	48.00	48.35	-31	632	-4.90%
2018/11/28	31	47.13	0	0.00	46.95	31	627	4.94%
2018/11/27	49	45.94	3	45.72	46.35	46	629	7.31%
2018/11/26	9	44.89	0	0.00	45.05	9	626	1.44%
2018/11/23	28	45.17	52	44.91	45.40	-24	621	-3.86%
2018/11/22	24	45.71	5	45.85	45.40	19	622	3.05%
2018/11/21	5	45.68	50	45.68	45.50	-45	625	-7.20%
2018/11/20	101	46.16	0	0.00	46.50	101	629	16.05%	大買/鉅額交易
2018/11/19	46	44.70	1	44.50	45.25	45	622	7.23%
2018/11/16	2	43.78	2	44.30	43.25	0	635	0.00%
2018/11/15	9	45.09	16	44.03	44.00	-7	636	-1.10%
2018/11/14	11	44.97	0	0.00	44.70	11	639	1.72%
2018/11/12	3	43.92	0	0.00	43.90	3	639	0.47%
2018/11/09	0	0.00	6	43.98	44.20	-6	646	-0.93%
2018/11/08	6	45.60	17	44.45	44.00	-11	656	-1.68%
2018/11/07	0	0.00	12	44.53	45.00	-12	660	-1.82%
2018/11/06	0	0.00	61	44.95	43.80	-61	672	-9.07%
2018/11/05	2	45.60	2	45.45	45.60	0	671	0.00%
2018/11/02	1	44.75	2	44.65	44.65	-1	671	-0.15%
2018/11/01	0	0.00	2	41.75	42.60	-2	670	-0.30%
2018/10/31	5	41.36	0	0.00	41.70	5	668	0.75%
2018/10/30	2	40.15	0	0.00	40.00	2	666	0.30%
2018/10/29	4	40.78	0	0.00	40.05	4	662	0.60%
2018/10/26	2	42.30	2	41.50	41.15	0	660	0.00%
2018/10/25	3	43.17	0	0.00	42.40	3	657	0.46%
2018/10/24	64	44.51	1	44.00	44.95	63	656	9.60%
2018/10/23	11	44.51	1	44.05	44.10	10	659	1.52%
2018/10/22	11	45.23	1	44.25	45.15	10	660	1.51%
2018/10/19	1	43.90	1	43.85	43.90	0	663	0.00%
2018/10/18	3	44.57	1	44.30	44.60	2	666	0.30%
2018/10/17	0	0.00	5	44.72	44.50	-5	671	-0.74%
2018/10/16	2	44.88	20	45.09	44.25	-18	681	-2.64%
2018/10/15	3	43.95	10	43.74	44.20	-7	679	-1.03%
2018/10/12	3	42.87	9	43.16	43.55	-6	678	-0.88%
2018/10/11	22	44.51	2	44.45	44.45	20	665	3.00%
2018/10/09	0	0.00	15	50.63	49.35	-15	656	-2.28%
2018/10/08	0	0.00	19	51.45	50.70	-19	655	-2.90%
2018/10/05	22	52.96	32	52.40	52.10	-10	652	-1.53%
2018/10/04	1	55.50	0	0.00	55.20	1	639	0.16%
2018/10/03	19	57.91	1	56.30	55.50	18	633	2.84%
2018/10/02	0	0.00	2	56.35	56.20	-2	602	-0.33%
2018/10/01	0	0.00	1	56.80	56.70	-1	593	-0.17%
2018/09/27	1	55.10	0	0.00	55.00	1	539	0.19%
2018/09/26	0	0.00	1	55.20	56.50	-1	520	-0.19%
2018/09/21	0	0.00	6	49.10	49.30	-6	450	-1.33%
2018/09/20	2	49.20	24	49.29	48.85	-22	467	-4.70%
2018/09/19	0	0.00	7	50.04	49.75	-7	471	-1.48%
2018/09/18	0	0.00	1	49.40	49.05	-1	487	-0.20%
2018/09/17	0	0.00	1	48.75	48.80	-1	503	-0.20%
2018/09/13	10	49.05	0	0.00	49.00	10	539	1.85%
2018/09/11	4	49.30	7	50.36	49.00	-3	565	-0.53%
2018/09/10	0	0.00	20	51.54	51.00	-20	626	-3.19%
2018/09/07	8	52.44	12	53.12	51.70	-4	640	-0.62%
2018/09/06	4	54.13	14	54.54	54.00	-10	693	-1.44%
2018/09/05	0	0.00	14	54.89	54.70	-14	755	-1.85%
2018/09/04	2	54.60	68	54.65	54.30	-66	765	-8.62%
2018/09/03	0	0.00	18	55.26	54.30	-18	774	-2.32%
2018/08/31	8	57.04	10	56.50	57.20	-2	772	-0.26%
2018/08/30	7	56.67	17	56.78	56.50	-10	774	-1.29%
2018/08/29	0	0.00	17	56.36	57.10	-17	775	-2.19%
2018/08/28	0	0.00	20	56.76	56.30	-20	777	-2.57%
2018/08/27	0	0.00	16	57.63	57.90	-16	778	-2.05%
2018/08/24	13	55.58	0	0.00	56.50	13	784	1.66%
2018/08/23	15	56.77	13	55.46	55.00	2	791	0.25%
2018/08/22	19	54.32	4	54.48	53.80	15	783	1.91%
2018/08/21	20	54.20	7	54.20	54.50	13	793	1.64%
2018/08/20	29	55.02	5	55.64	54.00	24	793	3.02%
2018/08/17	22	55.67	6	56.22	55.30	16	800	2.00%
2018/08/16	14	55.92	3	54.63	56.60	11	807	1.36%
2018/08/15	3	56.47	31	56.45	55.70	-28	817	-3.43%
2018/08/14	9	54.96	15	55.21	56.60	-6	813	-0.74%
2018/08/13	8	54.15	36	53.72	53.60	-28	814	-3.44%
2018/08/10	6	55.97	0	0.00	55.40	6	803	0.75%
2018/08/09	3	55.97	25	55.62	55.40	-22	808	-2.72%
2018/08/08	5	56.50	4	55.40	56.90	1	810	0.12%
2018/08/07	1	54.10	0	0.00	54.40	1	828	0.12%
2018/08/06	1	53.40	1	53.50	53.80	0	854	0.00%
2018/08/03	1	54.80	4	54.05	54.40	-3	873	-0.34%
2018/08/02	5	53.98	8	54.04	54.00	-3	887	-0.34%
2018/08/01	5	54.88	3	55.50	54.20	2	931	0.21%
2018/07/31	10	55.47	1	55.40	55.30	9	951	0.95%
2018/07/30	16	56.55	1	56.50	55.40	15	959	1.56%
2018/07/27	16	55.07	1	55.40	55.10	15	961	1.56%
2018/07/26	32	55.32	2	55.60	55.00	30	981	3.06%
2018/07/25	29	54.37	1	55.20	55.20	28	1,028	2.72%
2018/07/24	12	51.94	1	51.40	53.10	11	1,064	1.03%
2018/07/23	8	51.45	6	52.25	51.00	2	1,100	0.18%
2018/07/20	2	54.60	1	54.90	54.20	1	1,161	0.09%
2018/07/19	2	55.80	3	55.73	55.10	-1	1,192	-0.08%
2018/07/18	0	0.00	3	55.67	55.20	-3	1,244	-0.24%
2018/07/17	0	0.00	12	55.94	55.40	-12	1,279	-0.94%
2018/07/16	13	56.65	9	56.84	57.00	4	1,358	0.29%
2018/07/13	1	55.80	19	55.54	55.70	-18	1,428	-1.26%
2018/07/12	4	54.80	22	54.97	55.60	-18	1,456	-1.24%
2018/07/11	14	54.49	9	54.72	54.40	5	1,521	0.33%
2018/07/10	5	54.86	6	55.03	54.80	-1	1,567	-0.06%
2018/07/09	57	55.54	2	55.75	55.70	55	1,610	3.42%
2018/07/06	3	55.23	5	58.08	55.20	-2	1,668	-0.12%
2018/07/05	1	59.00	13	59.45	59.00	-12	1,761	-0.68%
2018/07/04	12	59.40	6	59.43	59.70	6	1,882	0.32%
2018/07/03	0	0.00	67	59.24	59.10	-67	2,041	-3.28%
2018/07/02	40	59.39	17	59.75	60.30	23	2,228	1.03%
2018/06/29	81	59.30	0	0.00	58.50	81	2,395	3.38%
2018/06/27	2	60.80	0.3	59.80	59.50	1.7	2,792	0.06%
2018/06/26	1	60.60	8	59.80	59.80	-7	2,857	-0.24%
2018/06/25	0	0.00	33	62.06	61.10	-33	2,896	-1.14%
2018/06/22	11	65.28	3	65.17	63.80	8	2,977	0.27%
2018/06/21	3	67.47	1	68.40	65.80	2	3,033	0.07%
2018/06/20	4	69.13	3	69.10	68.60	1	3,021	0.03%
2018/06/19	7	69.51	53	72.82	69.30	-46	3,016	-1.53%
2018/06/15	51	71.68	1	69.60	71.90	50	2,955	1.69%
2018/06/14	7	71.77	92	71.15	69.20	-85	2,958	-2.87%
2018/06/13	68	70.17	9	68.51	71.60	59	2,907	2.03%
2018/06/12	0	0.00	39	66.06	65.10	-39	2,879	-1.35%
2018/06/11	52	65.53	14	65.49	66.10	38	2,876	1.32%
2018/06/08	0	0.00	66	64.17	64.50	-66	2,896	-2.28%
2018/06/07	3	65.37	4	65.35	64.70	-1	2,905	-0.03%
2018/06/06	2	65.20	6	65.25	65.10	-4	2,920	-0.14%
2018/06/05	17	65.59	0	0.00	64.70	17	2,956	0.58%
2018/06/04	1	67.00	31.7	66.78	65.90	-30.7	2,959	-1.04%
2018/06/01	2	66.05	35	66.30	66.30	-33	2,965	-1.11%
2018/05/31	245	66.17	50	66.60	66.80	195	2,974	6.56%	大買/鉅額交易
2018/05/30	0	0.00	105	64.39	64.20	-105	2,986	-3.52%	大賣/鉅額交易
2018/05/29	0	0.00	13	65.93	64.50	-13	3,020	-0.43%
2018/05/28	23	64.47	2	65.00	64.30	21	3,089	0.68%
2018/05/25	4	64.45	53	65.46	64.60	-49	3,144	-1.56%
2018/05/24	112	65.65	22	66.06	66.60	90	3,148	2.86%	大買/
2018/05/23	2	65.60	116	65.82	65.00	-114	3,161	-3.61%	大賣/鉅額交易
2018/05/22	17	67.83	17	68.10	67.00	0	3,163	0.00%
2018/05/21	0	0.00	34	67.90	67.50	-34	3,170	-1.07%
2018/05/18	9	69.19	15	68.90	68.40	-6	3,178	-0.19%
2018/05/17	93	68.79	58	68.86	68.50	35	3,189	1.10%
2018/05/16	31	69.72	73	70.30	69.40	-42	3,186	-1.32%
2018/05/15	49	71.77	33	71.72	70.80	16	3,202	0.50%
2018/05/14	57.5	67.56	23	67.57	68.00	34.5	3,196	1.08%
2018/05/11	33.4	72.19	108	72.47	70.50	-74.6	3,176	-2.35%	大賣/
2018/05/10	263.1	72.09	25	71.91	72.80	238.1	3,169	7.51%	大買/鉅額交易
2018/05/09	192	71.12	81	72.30	71.40	111	3,177	3.49%	大買/鉅額交易
2018/05/08	73	71.49	248	71.86	70.30	-175	3,139	-5.57%	大賣/鉅額交易
2018/05/07	27	73.72	115	73.59	72.90	-88	3,127	-2.81%	大賣/
2018/05/04	12	74.48	42	74.80	73.50	-30	3,128	-0.96%
2018/05/03	2	73.70	48	73.69	74.50	-46	3,128	-1.47%
2018/05/02	76	74.81	77	75.26	74.60	-1	3,120	-0.03%
2018/04/30	54	81.59	49	82.15	81.20	5	3,083	0.16%
2018/04/27	266	78.45	1	81.60	81.60	265	3,058	8.66%	大買/鉅額交易
2018/04/26	205	77.26	130	77.96	77.40	75	3,039	2.47%	大買/大賣/
2018/04/25	59	80.58	2	81.50	81.70	57	3,064	1.86%
2018/04/24	82	81.66	1	80.50	81.30	81	3,050	2.66%
2018/04/23	8	87.36	2	87.95	86.20	6	3,027	0.20%
2018/04/20	14	90.24	43	88.73	89.50	-29	3,026	-0.96%
2018/04/19	0	0.00	79	91.47	90.40	-79	2,969	-2.66%
2018/04/18	0	0.00	6	89.88	89.60	-6	2,929	-0.20%
2018/04/17	6	90.18	1	91.50	88.30	5	2,999	0.17%
2018/04/16	1	91.10	21	89.90	90.20	-20	2,988	-0.67%
2018/04/13	7	91.76	7	91.46	90.00	0	2,944	0.00%
2018/04/12	0	0.00	19	92.29	91.80	-19	2,904	-0.65%
2018/04/11	78	91.35	11	91.25	95.70	67	2,849	2.35%
2018/04/10	69	93.67	26	93.51	88.60	43	2,745	1.57%
2018/04/09	31	97.29	33	99.55	96.20	-2	2,625	-0.08%
2018/04/03	46	96.86	94	97.64	95.50	-48	2,464	-1.95%
2018/04/02	137	97.57	58	98.13	94.50	79	2,268	3.48%	大買/
2018/03/30	119	93.22	13	93.62	94.60	106	1,871	5.66%	大買/鉅額交易
2018/03/29	3	84.07	1	86.00	86.00	2	1,679	0.12%
2018/03/28	30	79.49	37	79.15	78.20	-7	1,596	-0.44%
2018/03/27	43	79.52	51	79.77	78.70	-8	1,538	-0.52%
2018/03/26	4	76.60	4	75.15	77.00	0	1,435	0.00%
2018/03/23	16	71.72	5	71.46	72.30	11	1,365	0.81%
2018/03/22	0	0.00	2	74.50	73.30	-2	1,360	-0.15%
2018/03/21	0	0.00	2	75.30	74.30	-2	1,354	-0.15%
2018/03/20	11	75.18	6	75.55	75.00	5	1,348	0.37%
2018/03/19	0	0.00	17	75.92	75.10	-17	1,328	-1.28%
2018/03/16	76	77.10	4	75.53	77.10	72	1,329	5.42%
2018/03/15	2	75.15	16	75.06	76.00	-14	1,310	-1.07%
2018/03/14	9	75.66	3	75.10	75.60	6	1,303	0.46%
2018/03/13	13	73.38	0	0.00	73.70	13	1,277	1.02%
2018/03/12	35	74.36	20	74.20	73.30	15	1,268	1.18%
2018/03/09	6	75.55	102	75.95	75.20	-96	1,253	-7.66%	大賣/
2018/03/08	4	80.50	27	80.51	79.90	-23	1,222	-1.88%
2018/03/07	5	81.60	12	81.72	80.40	-7	1,221	-0.57%
2018/03/06	4	80.78	118	81.92	82.60	-114	1,223	-9.32%	大賣/鉅額交易
2018/03/05	36	82.60	22	82.83	81.40	14	1,235	1.13%
2018/03/02	29	83.81	71	82.95	83.60	-42	1,239	-3.39%
2018/03/01	194	81.35	7	81.77	84.30	187	1,226	15.25%	大買/鉅額交易
2018/02/27	12	80.42	7	78.81	78.00	5	1,153	0.43%
2018/02/26	6	76.40	2	76.50	77.10	4	1,104	0.36%
2018/02/23	39	76.34	3	76.30	76.00	36	1,102	3.27%
2018/02/22	31	75.50	1	74.10	75.90	30	1,095	2.74%
2018/02/21	27	74.04	2	74.60	74.20	25	1,090	2.29%
2018/02/12	1	75.20	6	75.07	74.00	-5	1,085	-0.46%
2018/02/09	30	73.55	1	72.80	75.00	29	1,080	2.68%
2018/02/08	2	73.30	2	73.75	73.50	0	1,080	0.00%
2018/02/07	1	73.80	30	72.95	74.30	-29	1,088	-2.67%
2018/02/06	28	68.30	2	69.55	69.00	26	1,080	2.41%
2018/02/05	0	0.00	3	72.90	73.10	-3	1,077	-0.28%
2018/02/02	1	75.60	8	75.44	74.10	-7	1,087	-0.64%
2018/02/01	19	74.93	0	0.00	76.00	19	1,093	1.74%
2018/01/30	2	73.60	1	74.00	73.30	1	1,082	0.09%
2018/01/29	3	73.00	0	0.00	73.30	3	1,073	0.28%
2018/01/26	1	73.50	1	74.30	74.10	0	1,064	0.00%
2018/01/25	5	75.74	1	75.70	74.50	4	1,057	0.38%
2018/01/24	6	75.10	234	75.47	75.80	-228	1,047	-21.77%	大賣/鉅額交易
2018/01/23	0	0.00	42	77.34	76.50	-42	1,034	-4.06%
2018/01/22	4	76.10	27	77.04	77.50	-23	1,026	-2.24%
2018/01/19	1	76.40	102	77.93	78.00	-101	1,007	-10.02%	大賣/鉅額交易
2018/01/18	0	0.00	17	75.01	74.70	-17	913	-1.86%
2018/01/17	16	74.02	4	73.38	75.80	12	900	1.33%
2018/01/16	4	74.10	30	76.83	74.10	-26	873	-2.98%
2018/01/15	0	0.00	50	73.89	75.40	-50	840	-5.95%
2018/01/12	4	74.85	9	74.91	74.80	-5	823	-0.61%
2018/01/11	0	0.00	41	74.63	76.60	-41	789	-5.19%
2018/01/10	1	70.10	11	70.31	71.50	-10	690	-1.45%
2018/01/09	4	66.63	6	65.72	65.50	-2	638	-0.31%
2018/01/08	19	67.44	0	0.00	67.10	19	641	2.96%
2018/01/05	1	66.90	0	0.00	67.00	1	637	0.16%
2018/01/03	0	0.00	3	65.17	65.60	-3	629	-0.48%