永冠-KY (1589)-美林券商分點個股進出

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
39.90
漲跌
▲0.20
漲幅
+0.50%
成交量
178張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	38	39.65	6	39.74	39.70	32	344	9.30%
2024/11/19	34	39.24	22	39.45	39.85	12	342	3.50%
2024/11/18	23	38.48	0	0.00	38.55	23	342	6.71%
2024/11/15	17	38.98	1	39.00	38.45	16	343	4.66%
2024/11/14	22.8	38.29	38	38.21	38.10	-15.2	344	-4.40%
2024/11/13	2	38.90	8	38.65	38.90	-6	341	-1.76%
2024/11/12	10	39.43	16	39.43	39.05	-6	342	-1.75%
2024/11/11	17	39.03	4	39.49	39.85	13	341	3.80%
2024/11/08	22	38.55	42	38.85	38.45	-20	335	-5.96%
2024/11/07	18	39.59	6	39.53	40.05	12	322	3.72%
2024/11/06	7	39.11	9	39.19	39.10	-2	317	-0.63%
2024/11/05	11	39.29	6	39.47	39.10	5	318	1.57%
2024/11/04	13	38.65	15	38.99	38.55	-2	328	-0.61%
2024/11/01	4	38.55	4	38.50	39.20	0	349	0.00%
2024/10/30	0	0.00	1	39.80	38.80	-1	349	-0.29%
2024/10/29	1.8	39.73	3	39.65	39.70	-1.2	344	-0.36%
2024/10/28	8.1	39.69	4	39.88	39.75	4.1	344	1.19%
2024/10/25	7.9	39.92	9	39.59	40.00	-1.1	348	-0.31%
2024/10/24	18	40.49	37	40.02	39.70	-19	349	-5.44%
2024/10/23	4	41.90	16	41.17	40.80	-12	343	-3.49%
2024/10/22	2	41.78	3	41.60	41.80	-1	336	-0.30%
2024/10/21	1	41.60	3	41.35	41.70	-2	339	-0.59%
2024/10/18	2	41.53	6	41.32	41.50	-4	342	-1.17%
2024/10/17	50	41.42	7	41.57	42.05	43	343	12.54%
2024/10/16	12	40.93	17	40.60	40.80	-5	340	-1.47%
2024/10/15	0	0.00	1	41.30	40.80	-1	337	-0.30%
2024/10/14	27	41.35	1	41.15	41.20	26	338	7.69%
2024/10/11	28	41.39	16	41.28	41.25	12	334	3.58%
2024/10/09	12	41.38	13	42.10	41.60	-1	336	-0.30%
2024/10/08	12	42.42	6	42.84	42.20	6	337	1.78%
2024/10/07	2	43.05	5	43.24	43.25	-3	346	-0.86%
2024/10/04	0	0.00	7	43.48	43.20	-7	357	-1.96%
2024/10/01	1	44.55	1	43.95	44.00	0	366	0.00%
2024/09/30	14	44.70	5	44.70	44.80	9	369	2.44%
2024/09/27	16	44.53	1	44.10	44.90	15	374	4.00%
2024/09/26	9	44.44	5	44.29	43.50	4	375	1.07%
2024/09/25	6	45.00	13	45.64	44.70	-7	378	-1.85%
2024/09/24	0	0.00	16	45.60	45.50	-16	380	-4.20%
2024/09/23	6	45.20	4	45.51	45.60	2	380	0.53%
2024/09/20	21	45.31	11	45.33	45.10	10	383	2.61%
2024/09/19	7	44.76	5	44.97	44.90	2	376	0.53%
2024/09/18	15	45.46	7	44.97	44.65	8	381	2.10%
2024/09/16	21	44.14	3	44.07	44.15	18	374	4.81%
2024/09/13	2	44.25	9	44.40	43.80	-7	377	-1.85%
2024/09/12	23	44.53	7	44.00	44.45	16	389	4.11%
2024/09/11	9	43.52	9	43.02	43.50	0	384	0.00%
2024/09/10	0	0.00	12	42.20	42.05	-12	380	-3.15%
2024/09/09	10	41.59	12	41.32	42.20	-2	384	-0.52%
2024/09/06	23	41.91	3	41.45	42.15	20	386	5.18%
2024/09/05	26	41.51	12	40.76	41.20	14	390	3.59%
2024/09/04	29	40.39	17	40.15	40.15	12	396	3.03%
2024/09/03	11	42.35	6	42.12	42.20	5	401	1.25%
2024/09/02	13	42.00	2	42.05	41.65	11	403	2.73%
2024/08/30	29	41.76	3	42.30	42.30	26	406	6.40%
2024/08/29	20	40.98	0	0.00	41.05	20	406	4.91%
2024/08/28	20	40.92	3	41.02	40.80	17	415	4.10%
2024/08/27	27	40.57	0	0.00	41.00	27	417	6.47%
2024/08/26	47	40.56	2	40.38	40.60	45	418	10.76%
2024/08/23	22	39.50	9	38.62	39.75	13	417	3.11%
2024/08/22	31	40.39	7	40.25	40.30	24	414	5.79%
2024/08/21	19	40.62	4	40.58	40.80	15	414	3.62%
2024/08/20	30	40.78	3	40.55	40.60	27	416	6.49%
2024/08/19	27	40.25	1	40.95	40.15	26	422	6.15%
2024/08/16	26	40.45	1	40.45	40.35	25	432	5.78%
2024/08/15	27	40.43	4	40.53	40.05	23	433	5.31%
2024/08/14	31	40.40	1	40.80	40.25	30	435	6.88%
2024/08/13	11	40.35	1	40.40	39.75	10	448	2.23%
2024/08/12	17	40.53	0	0.00	40.50	17	452	3.76%
2024/08/09	39	40.41	4	40.55	40.60	35	457	7.65%
2024/08/08	33	40.05	10	40.17	40.00	23	462	4.97%
2024/08/07	85	40.89	9	41.28	40.80	76	471	16.13%
2024/08/06	57	37.78	24	38.25	38.70	33	494	6.67%
2024/08/05	60	38.82	30	39.91	38.05	30	489	6.13%
2024/08/02	5	42.40	3	42.88	42.25	2	477	0.42%
2024/08/01	21	43.28	3	43.28	43.15	18	476	3.77%
2024/07/31	12	43.45	2	43.18	43.05	10	483	2.07%
2024/07/30	8	43.04	33	42.76	43.05	-25	508	-4.91%
2024/07/29	11	43.41	10	43.38	43.30	1	512	0.20%
2024/07/26	29	44.18	6	43.93	44.15	23	518	4.44%
2024/07/23	19	43.89	2	43.98	43.70	17	529	3.21%
2024/07/22	3	43.77	12	44.00	43.75	-9	533	-1.69%
2024/07/19	6	44.68	44	44.72	44.45	-38	533	-7.12%
2024/07/18	22	45.42	1	45.40	45.25	21	533	3.94%
2024/07/17	19	45.84	3	45.72	45.70	16	534	3.00%
2024/07/16	16	45.31	3	45.50	45.30	13	538	2.42%
2024/07/15	52	45.96	2	45.78	45.80	50	551	9.07%
2024/07/12	47	45.55	2	45.60	45.80	45	562	8.00%
2024/07/11	52	45.16	4	44.71	45.10	48	569	8.43%
2024/07/10	21	44.96	6	45.58	45.00	15	589	2.54%
2024/07/09	11	44.03	40	44.21	44.40	-29	595	-4.87%
2024/07/08	2	45.00	34	45.79	45.00	-32	604	-5.29%
2024/07/05	54	46.52	13	46.69	46.65	41	613	6.69%
2024/07/04	24	45.85	0	0.00	46.00	24	612	3.92%
2024/07/03	81	46.09	0	0.00	46.00	81	617	13.12%
2024/07/02	24	45.47	6	45.84	45.35	18	622	2.89%
2024/07/01	26	45.85	7	45.86	45.75	19	621	3.06%
2024/06/28	62	45.49	0	0.00	45.65	62	625	9.92%
2024/06/27	14	44.77	2	44.78	44.60	12	622	1.93%
2024/06/26	34	45.06	2	44.93	44.90	32	629	5.08%
2024/06/25	22	44.56	8	44.47	44.70	14	634	2.21%
2024/06/24	6	45.13	23	44.83	44.70	-17	639	-2.66%
2024/06/21	11	44.35	0	0.00	44.60	11	644	1.71%
2024/06/20	47	43.82	1	43.50	44.10	46	670	6.86%
2024/06/19	13	43.87	55	43.59	43.30	-42	677	-6.20%
2024/06/18	13	44.42	3	44.80	44.55	10	678	1.47%
2024/06/17	26	44.73	0	0.00	44.60	26	687	3.78%
2024/06/14	27	45.18	0	0.00	45.10	27	693	3.89%
2024/06/13	1	44.25	38	44.30	44.25	-37	698	-5.30%
2024/06/12	21	44.23	58	44.49	44.65	-37	708	-5.22%
2024/06/11	89	45.63	36	45.40	44.60	53	736	7.19%
2024/06/07	45	45.97	10	46.15	46.20	35	838	4.18%
2024/06/06	30	44.86	2	45.18	44.70	28	856	3.27%
2024/06/05	27	44.92	25	44.63	44.90	2	880	0.23%
2024/06/04	38	44.78	15	44.88	44.90	23	963	2.39%
2024/06/03	27	45.14	40	45.11	44.85	-13	1,031	-1.26%
2024/05/31	1	45.75	0	0.00	45.85	1	1,146	0.09%
2024/05/30	15	45.75	3	45.60	45.90	12	1,205	1.00%
2024/05/29	29	45.86	11	46.01	45.90	18	1,290	1.39%
2024/05/28	58	46.05	1	45.90	46.15	57	1,420	4.01%
2024/05/27	72	45.49	4	45.49	45.65	68	1,481	4.59%
2024/05/24	7	44.90	4	44.75	45.20	3	1,496	0.20%
2024/05/23	31	44.85	18	45.12	44.80	13	1,512	0.86%
2024/05/22	8	45.99	23	45.66	45.80	-15	1,519	-0.99%
2024/05/21	27	46.78	9	46.80	46.95	18	1,544	1.17%
2024/05/20	16	46.92	25	46.78	46.90	-9	1,548	-0.58%
2024/05/17	65	47.02	10	46.79	46.75	55	1,552	3.54%
2024/05/16	16	46.74	30	46.65	46.70	-14	1,551	-0.90%
2024/05/15	38	45.90	10	45.94	46.05	28	1,554	1.80%
2024/05/14	15	44.58	3	45.13	45.20	12	1,555	0.77%
2024/05/13	28	43.80	29	43.50	44.30	-1	1,555	-0.06%
2024/05/10	29	44.00	82	43.73	43.90	-53	1,549	-3.42%
2024/05/09	5	46.88	8	47.18	46.45	-3	1,522	-0.20%
2024/05/08	6	47.16	12	47.03	47.10	-6	1,517	-0.40%
2024/05/07	0	0.00	16	46.25	46.35	-16	1,508	-1.06%
2024/05/06	0	0.00	28	46.23	46.25	-28	1,506	-1.86%
2024/05/03	1	46.60	85	46.87	46.60	-84	1,499	-5.60%
2024/05/02	19	47.51	5	47.41	47.75	14	1,475	0.95%
2024/04/30	7	48.02	32	47.73	47.80	-25	1,468	-1.70%
2024/04/29	38	48.73	53	48.07	48.20	-15	1,463	-1.02%
2024/04/26	8	49.03	32	48.75	48.80	-24	1,454	-1.65%
2024/04/25	28	48.64	26	48.72	48.80	2	1,459	0.14%
2024/04/24	1	49.15	30	49.23	49.25	-29	1,459	-1.99%
2024/04/23	34	49.12	20	49.18	49.20	14	1,469	0.95%
2024/04/22	56	48.99	34	49.08	49.05	22	1,475	1.49%
2024/04/19	85	49.61	80	49.64	49.40	5	1,476	0.34%
2024/04/18	119	50.12	7	50.14	50.20	112	1,469	7.62%	大買/鉅額交易
2024/04/17	70	49.04	20	49.36	49.15	50	1,455	3.44%
2024/04/16	12	48.53	53	48.22	47.60	-41	1,457	-2.81%
2024/04/15	43	49.84	43	49.82	49.55	0	1,444	0.00%
2024/04/12	26	49.58	90	49.74	49.70	-64	1,436	-4.45%
2024/04/11	9	50.27	74	50.19	50.40	-65	1,421	-4.57%
2024/04/10	16	51.17	80	51.03	50.80	-64	1,410	-4.54%
2024/04/09	50	50.84	78	50.83	51.30	-28	1,410	-1.98%
2024/04/08	44	50.76	114	50.77	50.60	-70	1,421	-4.92%	大賣/
2024/04/03	28	51.03	31	51.03	51.20	-3	1,425	-0.21%
2024/04/02	0	0.00	130	51.09	51.00	-130	1,432	-9.07%	大賣/鉅額交易
2024/04/01	32	51.69	14	51.78	51.50	18	1,428	1.26%
2024/03/29	3	51.40	26	51.67	51.30	-23	1,425	-1.61%
2024/03/28	55	52.60	24	52.42	52.40	31	1,418	2.19%
2024/03/27	0	0.00	3	52.70	51.70	-3	1,412	-0.21%
2024/03/26	70	52.95	48	52.84	52.50	22	1,408	1.56%
2024/03/25	5	52.40	2	52.20	52.90	3	1,402	0.21%
2024/03/22	60	52.01	43	51.73	51.90	17	1,377	1.23%
2024/03/21	27	51.33	27	51.39	51.60	0	1,370	0.00%
2024/03/19	0	0.00	2	51.60	51.10	-2	1,367	-0.15%
2024/03/18	34	51.40	0	0.00	51.90	34	1,359	2.50%
2024/03/15	21	50.96	27	50.88	50.60	-6	1,350	-0.44%
2024/03/14	76	50.88	77	51.08	50.90	-1	1,340	-0.07%
2024/03/13	88	52.79	105	54.87	52.60	-17	1,311	-1.30%	大賣/
2024/03/12	10	58.22	88	58.57	58.40	-78	1,210	-6.45%
2024/03/11	102	56.79	105	56.75	56.80	-3	1,203	-0.25%	大買/大賣/
2024/03/08	186	58.58	108	60.45	57.80	78	1,178	6.62%	大買/大賣/
2024/03/07	93	62.62	11	62.92	62.90	82	1,096	7.48%
2024/03/06	56	63.19	137	62.20	63.60	-81	1,024	-7.90%	大賣/
2024/03/05	25	60.96	164	60.15	60.00	-139	899	-15.45%	大賣/鉅額交易
2024/03/04	55	60.75	75	59.63	61.10	-20	838	-2.39%
2024/03/01	55	58.47	120	58.16	58.90	-65	753	-8.63%	大賣/
2024/02/29	98	55.23	72	55.78	58.10	26	626	4.15%
2024/02/27	25	53.32	39	53.31	52.90	-14	564	-2.48%
2024/02/26	64	53.57	16	53.61	53.80	48	547	8.77%
2024/02/23	20	52.53	74	53.05	52.20	-54	532	-10.13%
2024/02/22	47	53.46	35	53.89	53.90	12	519	2.31%
2024/02/21	0	0.00	44	52.13	51.90	-44	485	-9.07%
2024/02/20	33	52.57	13	52.35	52.60	20	481	4.16%
2024/02/19	139	52.17	0	0.00	52.20	139	478	29.02%	大買/鉅額交易
2024/02/16	43	51.35	20	51.23	51.40	23	468	4.91%
2024/02/15	41	50.50	71	50.14	50.60	-30	478	-6.27%
2024/02/05	2	50.35	19	50.36	50.30	-17	478	-3.55%
2024/02/02	10	50.59	25	50.57	50.70	-15	477	-3.14%
2024/02/01	8	50.59	37	50.54	50.70	-29	480	-6.04%
2024/01/31	0	0.00	32	50.59	50.50	-32	484	-6.61%
2024/01/30	6	50.60	39	50.69	50.70	-33	484	-6.81%
2024/01/29	12	51.13	0	0.00	51.00	12	485	2.47%
2024/01/26	8	50.89	0	0.00	50.80	8	487	1.64%
2024/01/25	0	0.00	18	50.83	50.80	-18	491	-3.66%
2024/01/24	3	51.23	67	51.43	51.10	-64	491	-13.01%
2024/01/23	37	51.59	31	51.61	51.70	6	494	1.21%
2024/01/22	81	51.33	56	51.36	51.60	25	495	5.04%
2024/01/19	5	51.00	88	50.54	50.40	-83	489	-16.97%
2024/01/18	0	0.00	27	50.70	50.60	-27	480	-5.62%
2024/01/17	9	51.14	42	50.65	50.70	-33	478	-6.90%
2024/01/16	0	0.00	40	51.52	51.30	-40	466	-8.58%
2024/01/15	139	52.58	47	52.07	52.70	92	460	19.98%	大買/
2024/01/12	0	0.00	35	51.46	51.50	-35	453	-7.71%
2024/01/11	2	50.80	38	50.77	50.60	-36	448	-8.03%
2024/01/10	11	51.20	130	51.03	50.60	-119	452	-26.32%	大賣/鉅額交易
2024/01/09	27	51.68	113	51.26	51.50	-86	452	-19.01%	大賣/
2024/01/08	2	51.90	5	51.88	51.60	-3	447	-0.67%
2024/01/05	5	51.68	15	51.67	52.00	-10	451	-2.21%
2024/01/04	22	52.54	14	52.25	52.00	8	459	1.74%
2024/01/03	51	51.91	13	51.72	52.10	38	459	8.26%
2024/01/02	6	53.10	122	53.39	52.50	-116	452	-25.63%	大賣/鉅額交易
2023/12/29	40	53.12	12	52.80	54.00	28	434	6.45%
2023/12/28	38	52.32	1	51.90	52.50	37	420	8.79%
2023/12/27	22	51.92	5	51.96	51.80	17	412	4.12%
2023/12/26	28	51.80	0	0.00	51.80	28	408	6.85%
2023/12/25	35	51.94	3	52.17	51.60	32	412	7.76%
2023/12/22	11	51.15	7	51.39	51.40	4	417	0.96%
2023/12/21	7	51.60	11	51.56	51.40	-4	417	-0.96%
2023/12/20	87	51.86	3	51.53	52.00	84	416	20.16%
2023/12/19	0	0.00	72	50.90	50.70	-72	419	-17.18%
2023/12/18	7	52.00	20	51.89	51.70	-13	425	-3.06%
2023/12/15	149	51.88	21	51.71	51.70	128	435	29.42%	大買/鉅額交易
2023/12/14	22	50.62	17	50.32	50.40	5	427	1.17%
2023/12/13	1	50.40	28	50.30	50.20	-27	429	-6.29%
2023/12/12	1	50.40	23	50.22	50.20	-22	436	-5.04%
2023/12/11	0	0.00	85	50.21	50.40	-85	435	-19.52%
2023/12/08	21	50.62	23	50.57	50.50	-2	432	-0.46%
2023/12/07	29	50.71	73	50.88	50.70	-44	431	-10.21%
2023/12/06	30	52.27	60	51.96	51.60	-30	427	-7.02%
2023/12/05	11	50.96	4	50.80	51.00	7	410	1.70%
2023/12/04	27	50.56	4	51.00	50.80	23	409	5.62%
2023/12/01	0	0.00	8	51.01	51.10	-8	408	-1.96%
2023/11/30	2	50.80	13	50.87	50.80	-11	410	-2.68%
2023/11/29	3	50.70	22	50.64	50.80	-19	413	-4.59%
2023/11/28	0	0.00	22	50.80	50.60	-22	416	-5.28%
2023/11/27	10	51.37	18	50.93	50.80	-8	421	-1.90%
2023/11/24	13	50.78	26	50.71	50.60	-13	442	-2.94%
2023/11/22	22	50.01	22	50.03	49.90	0	443	0.00%
2023/11/21	13	49.50	34	49.42	49.50	-21	444	-4.72%
2023/11/20	8	49.70	35	49.53	49.45	-27	445	-6.06%
2023/11/17	15	49.40	42	49.41	49.40	-27	445	-6.06%
2023/11/16	14	49.35	51	49.40	49.45	-37	446	-8.29%
2023/11/15	51	50.01	59	49.85	50.20	-8	453	-1.77%
2023/11/14	12	49.60	86	49.78	49.30	-74	480	-15.41%
2023/11/13	2	51.70	47	51.91	51.20	-45	465	-9.68%
2023/11/10	1	52.10	36	52.03	52.00	-35	464	-7.53%
2023/11/09	18	51.72	34	51.87	51.80	-16	463	-3.45%
2023/11/08	27	52.15	14	52.01	52.00	13	470	2.76%
2023/11/07	20	51.58	9	51.51	51.60	11	467	2.35%
2023/11/06	5	51.46	26	51.37	51.40	-21	476	-4.41%
2023/11/03	25	51.92	56	51.54	51.30	-31	479	-6.47%
2023/11/02	4	51.25	15	51.19	51.20	-11	483	-2.28%
2023/11/01	2	50.70	14	51.19	50.90	-12	487	-2.46%
2023/10/31	9	51.52	12	51.29	51.00	-3	491	-0.61%
2023/10/30	1	52.10	6	52.20	52.20	-5	498	-1.00%
2023/10/27	4	51.10	0	0.00	51.40	4	499	0.80%
2023/10/26	9	50.62	0	0.00	50.50	9	514	1.75%
2023/10/25	5	50.22	0	0.00	50.30	5	529	0.94%
2023/10/24	1	50.40	26	50.35	50.20	-25	553	-4.52%
2023/10/23	1	50.60	21	50.46	50.60	-20	582	-3.43%
2023/10/20	5	49.66	7	49.44	49.90	-2	599	-0.33%
2023/10/19	4	49.21	0	0.00	49.50	4	614	0.65%
2023/10/18	5	49.10	12	49.00	49.10	-7	626	-1.12%
2023/10/17	0	0.00	55	49.28	49.10	-55	632	-8.70%
2023/10/16	6	49.78	16	49.88	49.65	-10	637	-1.57%
2023/10/13	40	50.64	9	50.42	50.20	31	657	4.72%
2023/10/12	22	50.37	41	50.32	50.30	-19	659	-2.88%
2023/10/11	0	0.00	27	51.10	50.90	-27	661	-4.08%
2023/10/06	3	52.13	18	52.09	52.10	-15	671	-2.23%
2023/10/05	0	0.00	5	52.00	51.90	-5	684	-0.73%
2023/10/04	7	52.07	3	52.40	51.80	4	705	0.57%
2023/10/03	0	0.00	12	52.65	52.50	-12	714	-1.68%
2023/10/02	0	0.00	2	53.10	53.10	-2	748	-0.27%
2023/09/28	22	52.56	0	0.00	52.80	22	778	2.83%
2023/09/27	23	52.02	22	51.98	51.50	1	792	0.13%
2023/09/26	17	52.51	33	52.40	52.30	-16	839	-1.91%
2023/09/25	25	52.40	51	52.38	52.50	-26	897	-2.90%
2023/09/22	0	0.00	53	52.18	52.20	-53	986	-5.37%
2023/09/21	1	53.50	72	52.99	53.00	-71	1,024	-6.93%
2023/09/20	0	0.00	40	54.19	53.80	-40	1,028	-3.89%
2023/09/19	1	56.00	61	55.92	55.50	-60	1,041	-5.76%
2023/09/18	16	55.61	29	55.78	55.90	-13	1,050	-1.24%
2023/09/15	6	54.88	39	55.33	55.50	-33	1,067	-3.09%
2023/09/14	20	54.91	33	54.75	54.60	-13	1,076	-1.21%
2023/09/13	23	54.58	4	54.33	54.40	19	1,090	1.74%
2023/09/12	18	54.60	10	54.81	54.40	8	1,124	0.71%
2023/09/11	7	56.39	46	55.51	55.00	-39	1,160	-3.36%
2023/09/08	16	55.66	32	55.66	56.10	-16	1,171	-1.37%
2023/09/07	0	0.00	26	55.90	55.80	-26	1,188	-2.19%
2023/09/06	0	0.00	59	56.33	56.10	-59	1,212	-4.87%
2023/09/05	2	56.10	47	56.25	56.20	-45	1,224	-3.67%
2023/09/04	11	55.88	0.6	55.40	56.60	10.4	1,242	0.83%
2023/09/01	4	55.80	47	55.74	55.80	-43	1,275	-3.37%
2023/08/31	3	56.20	69	55.53	55.30	-66	1,308	-5.05%
2023/08/30	2	56.85	94	56.73	56.40	-92	1,327	-6.93%
2023/08/29	6	54.60	28	54.59	54.50	-22	1,322	-1.66%
2023/08/28	0	0.00	33	54.01	53.70	-33	1,344	-2.46%
2023/08/25	0	0.00	2	54.20	54.20	-2	1,386	-0.14%
2023/08/24	10	53.89	20	53.46	53.30	-10	1,407	-0.71%
2023/08/23	0	0.00	10	53.57	53.60	-10	1,465	-0.68%
2023/08/22	19	53.65	22	53.75	53.50	-3	1,586	-0.19%
2023/08/21	2	54.50	27	54.23	54.00	-25	1,700	-1.47%
2023/08/18	50	56.50	51	57.02	55.40	-1	1,795	-0.06%
2023/08/17	37	53.96	2	54.00	54.00	35	1,865	1.88%
2023/08/16	21	53.27	18	53.38	53.20	3	1,960	0.15%
2023/08/15	31	54.32	1	54.40	54.40	30	1,991	1.51%
2023/08/14	32	54.25	12	55.29	53.90	20	2,009	1.00%
2023/08/11	12	55.73	6	55.95	55.40	6	2,012	0.30%
2023/08/10	21	55.54	14	55.69	55.40	7	2,031	0.34%
2023/08/09	33	56.94	16	57.03	56.50	17	2,036	0.83%
2023/08/08	37	57.04	27	57.04	56.60	10	2,049	0.49%
2023/08/07	0	0.00	109	57.56	57.20	-109	2,111	-5.16%	大賣/鉅額交易
2023/08/04	0	0.00	4	58.20	58.30	-4	2,155	-0.19%
2023/08/02	4	58.38	99	57.70	57.00	-95	2,191	-4.34%
2023/08/01	0	0.00	130	57.87	57.70	-130	2,239	-5.81%	大賣/鉅額交易
2023/07/31	34	58.78	122	58.41	58.00	-88	2,285	-3.85%	大賣/
2023/07/28	24	58.06	140	58.03	57.90	-116	2,317	-5.01%	大賣/鉅額交易
2023/07/27	98	57.41	265	57.50	57.70	-167	2,361	-7.07%	大賣/鉅額交易
2023/07/26	35	57.57	161	57.62	57.50	-126	2,413	-5.22%	大賣/鉅額交易
2023/07/25	19	58.98	175	58.87	59.10	-156	2,399	-6.50%	大賣/鉅額交易
2023/07/24	106	58.70	78	58.81	58.50	28	2,407	1.16%	大買/
2023/07/21	0	0.00	99	59.98	59.70	-99	2,412	-4.10%
2023/07/20	61	60.40	19	60.38	60.40	42	2,437	1.72%
2023/07/19	27	60.43	28	60.60	60.20	-1	2,446	-0.04%
2023/07/18	29	60.74	35	61.34	61.10	-6	2,473	-0.24%
2023/07/17	5	62.84	45	62.40	62.20	-40	2,486	-1.61%
2023/07/14	87	63.15	63	62.92	62.40	24	2,561	0.94%
2023/07/13	94	63.04	3	63.70	62.60	91	2,621	3.47%
2023/07/12	13	63.35	40	64.60	63.60	-27	2,699	-1.00%
2023/07/11	25	65.10	96	65.01	64.70	-71	2,875	-2.47%
2023/07/10	67	65.48	39	65.46	65.10	28	2,917	0.96%
2023/07/07	75	65.93	127	65.90	65.60	-52	2,932	-1.77%	大賣/
2023/07/06	70	67.30	28	67.79	66.80	42	2,924	1.44%
2023/07/05	79	67.77	12	67.45	67.30	67	2,927	2.29%
2023/07/04	99	67.76	62	67.69	67.90	37	2,941	1.26%
2023/07/03	23	70.07	76	69.96	69.20	-53	2,904	-1.82%
2023/06/30	14	71.92	255	72.18	71.80	-241	2,877	-8.38%	大賣/鉅額交易
2023/06/29	332	72.92	17	72.66	73.00	315	2,807	11.22%	大買/鉅額交易
2023/06/28	4	71.75	76	71.81	71.20	-72	2,786	-2.58%
2023/06/27	27	71.39	75	71.69	71.70	-48	2,816	-1.70%
2023/06/26	0	0.00	31	70.75	70.80	-31	2,846	-1.09%
2023/06/21	20	71.14	94	70.89	70.20	-74	2,915	-2.54%
2023/06/20	67	71.40	41	71.36	71.30	26	2,940	0.88%
2023/06/19	13	71.18	116	71.25	71.20	-103	3,094	-3.33%	大賣/鉅額交易
2023/06/16	109	71.96	144	72.17	71.70	-35	3,352	-1.04%	大買/大賣/
2023/06/15	79	70.52	40	70.60	71.60	39	3,436	1.13%
2023/06/14	2	70.65	20	70.79	70.70	-18	3,420	-0.53%
2023/06/13	1	71.10	41	70.73	70.60	-40	3,412	-1.17%
2023/06/12	3	71.97	142	71.40	70.90	-139	3,397	-4.09%	大賣/鉅額交易
2023/06/09	32	71.85	78	71.52	71.80	-46	3,378	-1.36%
2023/06/08	51	71.70	19	71.23	71.60	32	3,370	0.95%
2023/06/07	84	71.62	18	71.01	72.00	66	3,356	1.97%
2023/06/06	87	72.08	11	73.05	71.60	76	3,338	2.28%
2023/06/05	125	73.89	22	73.94	73.30	103	3,311	3.11%	大買/鉅額交易
2023/06/02	12	73.59	96	73.66	73.40	-84	3,298	-2.55%
2023/06/01	15	74.01	70	73.88	72.90	-55	3,292	-1.67%
2023/05/31	157	74.24	62	73.82	73.50	95	3,276	2.90%	大買/
2023/05/30	132	72.20	114	72.00	72.10	18	3,238	0.56%	大買/大賣/
2023/05/29	357	71.50	111	71.62	71.60	246	3,221	7.64%	大買/大賣/鉅額交易
2023/05/26	156	73.19	186	73.93	71.70	-30	3,172	-0.95%	大買/大賣/
2023/05/25	63	79.49	208	78.94	78.10	-145	3,065	-4.73%	大賣/鉅額交易
2023/05/24	74	83.94	71	84.23	83.60	3	2,971	0.10%
2023/05/23	63	85.14	130	84.95	85.00	-67	2,890	-2.32%	大賣/
2023/05/22	149	81.61	36	82.41	84.40	113	2,823	4.00%	大買/鉅額交易
2023/05/19	59	78.84	131	78.69	78.80	-72	2,738	-2.63%	大賣/
2023/05/18	59	77.78	36	77.43	77.50	23	2,704	0.85%
2023/05/17	61	77.78	7	77.06	77.60	54	2,697	2.00%
2023/05/16	37	77.54	11	77.27	76.90	26	2,686	0.97%
2023/05/15	36	76.52	46	76.38	76.60	-10	2,677	-0.37%
2023/05/12	216	78.48	103	79.34	76.90	113	2,674	4.23%	大買/大賣/鉅額交易
2023/05/11	216	78.48	103	79.34	77.20	113	2,682	4.21%	大買/大賣/鉅額交易
2023/05/10	175	83.98	124	83.22	81.80	51	2,623	1.94%	大買/大賣/
2023/05/09	81	83.85	98	83.95	83.50	-17	2,579	-0.66%
2023/05/08	109	83.15	41	83.05	83.80	68	2,552	2.66%	大買/
2023/05/05	67	83.85	74	84.04	83.00	-7	2,519	-0.28%
2023/05/04	56	82.10	80	82.56	83.40	-24	2,527	-0.95%
2023/05/03	163	83.61	106	83.52	82.60	57	2,522	2.26%	大買/大賣/
2023/05/02	173	82.39	58	82.63	82.90	115	2,467	4.66%	大買/鉅額交易
2023/04/28	42	79.25	9	78.60	78.90	33	2,393	1.38%
2023/04/27	25	78.16	29	76.45	77.70	-4	2,378	-0.17%
2023/04/26	112	74.87	69	75.67	76.10	43	2,353	1.83%	大買/
2023/04/25	192	76.06	26	77.49	75.30	166	2,335	7.11%	大買/鉅額交易
2023/04/24	33	79.26	27	78.99	78.30	6	2,299	0.26%
2023/04/21	65	79.96	35	80.42	79.90	30	2,292	1.31%
2023/04/20	18	80.08	56	80.51	79.90	-38	2,259	-1.68%
2023/04/19	182	81.52	88	81.03	81.20	94	2,249	4.18%	大買/
2023/04/18	170	80.43	45	80.76	80.00	125	2,177	5.74%	大買/鉅額交易
2023/04/17	98	83.06	48	82.13	80.90	50	2,111	2.37%
2023/04/14	43	82.90	301	84.28	82.40	-258	2,025	-12.74%	大賣/鉅額交易
2023/04/13	37	83.16	111	83.10	82.80	-74	1,835	-4.03%	大賣/
2023/04/12	27	82.23	49	82.03	81.80	-22	1,772	-1.24%
2023/04/11	25	81.99	59	82.22	81.70	-34	1,745	-1.95%
2023/04/10	114	81.89	27	81.48	82.30	87	1,718	5.06%	大買/
2023/04/07	31	80.84	25	80.97	80.60	6	1,682	0.36%
2023/04/06	8	80.15	16	78.75	79.90	-8	1,649	-0.48%
2023/03/31	87	78.18	116	78.07	78.30	-29	1,632	-1.78%	大賣/
2023/03/30	16	79.39	23	80.04	79.30	-7	1,598	-0.44%
2023/03/29	36	80.08	21	79.79	79.60	15	1,576	0.95%
2023/03/28	129	78.97	117	79.47	79.50	12	1,552	0.77%	大買/大賣/
2023/03/27	66	81.68	72	81.75	81.80	-6	1,507	-0.40%
2023/03/24	111	80.00	32	79.14	81.40	79	1,449	5.45%	大買/
2023/03/23	91	78.69	41	78.63	78.00	50	1,361	3.67%
2023/03/22	57	80.38	32	79.78	79.30	25	1,312	1.90%
2023/03/21	81	76.33	49	74.41	76.80	32	1,142	2.80%
2023/03/20	176	72.33	54	71.00	72.90	122	871	13.99%	大買/鉅額交易
2023/03/17	12	67.55	16	67.53	67.80	-4	756	-0.53%
2023/03/16	28	66.40	48	66.40	66.10	-20	737	-2.71%
2023/03/15	12	66.40	5	65.50	66.40	7	735	0.95%
2023/03/14	16	64.86	5	64.88	64.70	11	733	1.50%
2023/03/13	24	65.27	23	65.23	65.20	1	727	0.14%
2023/03/10	5	65.90	25	65.98	65.90	-20	722	-2.77%
2023/03/09	56	65.76	35	65.80	66.60	21	715	2.93%
2023/03/08	39	66.62	6	66.82	66.20	33	699	4.72%
2023/03/07	35	66.80	0	0.00	67.10	35	690	5.07%
2023/03/06	36	67.83	19	67.85	67.10	17	677	2.51%
2023/03/03	9	68.57	0	0.00	68.00	9	663	1.36%
2023/03/02	17	68.71	4	68.60	68.70	13	655	1.98%
2023/03/01	19	69.02	7	69.04	69.10	12	648	1.85%
2023/02/24	18	68.83	13	68.82	68.60	5	640	0.78%
2023/02/23	9	70.73	31	71.22	70.50	-22	630	-3.49%
2023/02/22	7	71.41	7	70.70	70.50	0	614	0.00%
2023/02/21	51	71.69	63	71.32	70.90	-12	591	-2.03%
2023/02/20	57	69.24	51	70.12	70.10	6	565	1.06%
2023/02/17	22	68.43	14	68.49	68.60	8	531	1.51%
2023/02/16	6	67.50	4	67.43	67.30	2	518	0.39%
2023/02/15	13	68.02	12	67.23	67.30	1	515	0.19%
2023/02/14	6	67.42	2	67.00	67.40	4	501	0.80%
2023/02/13	18	67.26	1	67.10	67.30	17	497	3.41%
2023/02/10	33	65.78	24	66.49	66.50	9	486	1.85%
2023/02/09	49	65.19	18	65.52	65.60	31	475	6.52%
2023/02/08	0	0.00	37	67.25	66.60	-37	448	-8.25%
2023/02/07	4	67.03	59	67.02	67.70	-55	436	-12.61%
2023/02/06	20	67.55	111	67.33	67.20	-91	428	-21.26%	大賣/
2023/02/03	22	68.80	76	68.84	68.10	-54	414	-13.02%
2023/02/02	129	70.76	77	69.77	70.20	52	386	13.47%	大買/
2023/02/01	113	65.84	62	65.43	68.00	51	330	15.41%	大買/
2023/01/31	45	62.57	3	61.70	63.00	42	291	14.41%
2023/01/30	50	60.77	6	61.05	61.00	44	300	14.66%
2023/01/17	2	61.40	10	61.58	61.40	-8	299	-2.68%
2023/01/16	12	61.60	5	61.46	61.70	7	300	2.33%
2023/01/13	38	61.66	21	61.73	61.10	17	301	5.64%
2023/01/12	6	62.75	18	63.32	62.10	-12	312	-3.84%
2023/01/11	36	63.16	15	62.52	63.50	21	318	6.59%
2023/01/10	6	63.45	27	63.10	62.70	-21	317	-6.61%
2023/01/09	61	62.47	23	62.13	63.30	38	309	12.28%
2023/01/06	24	60.71	9	60.56	60.50	15	282	5.31%
2023/01/05	1	59.30	41	60.32	59.40	-40	284	-14.05%
2023/01/04	59	60.01	25	59.90	59.30	34	281	12.09%
2023/01/03	0	0.00	6	56.67	57.30	-6	280	-2.14%
2022/12/30	10	57.00	7	57.04	56.90	3	285	1.05%
2022/12/29	13	56.45	9	56.40	57.00	4	301	1.33%
2022/12/28	18	56.77	9	56.87	56.70	9	318	2.82%
2022/12/27	15	56.87	2	56.95	57.20	13	346	3.75%
2022/12/26	3	56.33	0	0.00	56.20	3	369	0.81%
2022/12/23	2	55.30	6	55.72	55.50	-4	420	-0.95%
2022/12/22	16	56.40	7	55.71	56.20	9	495	1.82%
2022/12/21	22	55.46	11	55.48	55.10	11	534	2.06%
2022/12/20	18	54.95	5	56.30	54.40	13	545	2.38%
2022/12/19	6	56.93	10	56.63	56.70	-4	554	-0.72%
2022/12/16	4	56.78	12	56.89	56.80	-8	580	-1.38%
2022/12/15	21	58.12	6	57.92	58.00	15	586	2.56%
2022/12/14	7	57.37	11	57.21	57.50	-4	591	-0.68%
2022/12/13	4	57.03	17	57.26	57.10	-13	589	-2.20%
2022/12/12	34	57.92	10	56.91	58.00	24	589	4.07%
2022/12/09	19	57.14	20	57.70	56.60	-1	593	-0.17%
2022/12/08	39	58.25	7	57.83	58.10	32	589	5.42%
2022/12/07	30	57.76	35	57.61	57.40	-5	585	-0.85%
2022/12/06	56	57.29	10	57.08	57.00	46	580	7.92%
2022/12/05	14	56.86	21	56.73	56.40	-7	575	-1.22%
2022/12/02	31	56.27	1.4	55.78	56.50	29.6	572	5.17%
2022/12/01	19	55.09	13	55.31	55.10	6	570	1.05%
2022/11/30	20	54.76	0	0.00	54.80	20	572	3.49%
2022/11/29	19	53.92	4	53.93	54.00	15	572	2.62%
2022/11/28	10	53.59	0	0.00	53.70	10	570	1.75%
2022/11/25	19	52.85	0	0.00	52.50	19	571	3.33%
2022/11/24	7	52.41	13	52.26	52.30	-6	570	-1.05%
2022/11/23	8	52.36	2	52.40	52.30	6	569	1.05%
2022/11/22	3	52.63	25	52.72	52.30	-22	573	-3.83%
2022/11/21	15	53.99	0	0.00	53.60	15	572	2.62%
2022/11/18	15	52.70	2	52.80	52.60	13	569	2.28%
2022/11/17	22	52.69	2	52.50	52.90	20	575	3.47%
2022/11/16	7.2	52.47	1	52.40	52.20	6.2	577	1.07%
2022/11/15	3.6	52.88	5	52.64	52.70	-1.4	578	-0.24%
2022/11/14	20.5	53.00	4	53.25	53.00	16.5	577	2.86%
2022/11/11	16.9	52.80	11	52.45	52.30	5.9	575	1.02%
2022/11/10	6.8	52.39	0	0.00	52.50	6.8	575	1.17%
2022/11/09	2	51.85	7	51.79	51.70	-5	574	-0.87%
2022/11/08	5	52.52	24	52.35	51.70	-19	578	-3.28%
2022/11/07	50	52.28	6	52.00	52.20	44	578	7.61%
2022/11/03	1	50.90	8	50.70	51.00	-7	577	-1.21%
2022/11/02	12	50.40	6	50.75	51.00	6	577	1.04%
2022/11/01	34	49.90	1	50.30	50.50	33	576	5.72%
2022/10/31	30	49.27	5	49.54	49.65	25	577	4.33%
2022/10/28	19	49.16	33	49.35	48.80	-14	578	-2.42%
2022/10/27	29	49.80	9	49.99	50.40	20	574	3.48%
2022/10/26	19	50.19	86	50.02	49.80	-67	571	-11.73%
2022/10/25	14	51.56	9	51.79	51.70	5	559	0.89%
2022/10/24	16	52.61	19	52.58	52.30	-3	557	-0.54%
2022/10/21	0	0.00	14	52.47	52.00	-14	555	-2.52%
2022/10/20	6	52.67	22	52.19	53.20	-16	553	-2.89%
2022/10/19	3	54.13	49	54.48	53.90	-46	539	-8.52%
2022/10/18	6	55.00	25	55.27	54.60	-19	534	-3.56%
2022/10/17	21	56.58	21	56.37	56.70	0	541	0.00%
2022/10/14	18	59.08	13	58.78	57.70	5	539	0.93%
2022/10/13	16	57.44	51	59.38	57.50	-35	537	-6.51%
2022/10/12	8	60.45	40	61.06	60.30	-32	525	-6.09%
2022/10/11	12	60.87	21	61.00	62.00	-9	522	-1.72%
2022/10/07	31	61.67	13	61.81	61.90	18	514	3.50%
2022/10/06	52	61.64	21	61.49	62.20	31	512	6.05%
2022/10/05	28	62.79	49	62.84	62.40	-21	503	-4.17%
2022/10/04	158	62.95	21	62.26	63.00	137	490	27.94%	大買/鉅額交易
2022/10/03	46	61.64	73	62.09	61.10	-27	464	-5.81%
2022/09/30	101	62.15	179	61.86	62.50	-78	444	-17.54%	大買/大賣/
2022/09/29	263	61.24	56	61.54	61.60	207	396	52.26%	大買/鉅額交易
2022/09/28	40	59.25	138	59.22	57.90	-98	324	-30.24%	大賣/
2022/09/27	70	58.44	22	57.71	59.20	48	288	16.61%
2022/09/26	69	57.76	51	57.73	56.50	18	280	6.43%
2022/09/23	175	59.62	35	59.26	58.40	140	277	50.54%	大買/鉅額交易
2022/09/22	29	57.00	7	56.34	57.00	22	256	8.58%
2022/09/21	35	56.47	0	0.00	56.50	35	257	13.62%
2022/09/20	24	54.60	0	0.00	54.50	24	273	8.77%
2022/09/19	10	54.75	1	54.60	54.40	9	283	3.18%
2022/09/16	10	55.52	60	55.34	55.00	-50	294	-16.97%
2022/09/15	22	54.62	1	54.70	54.50	21	291	7.21%
2022/09/14	7	54.27	2	54.40	54.20	5	300	1.66%
2022/09/13	8	54.20	0	0.00	54.50	8	306	2.61%
2022/09/12	10	54.15	0	0.00	54.10	10	308	3.24%
2022/09/08	6	53.80	0	0.00	53.90	6	316	1.89%
2022/09/07	18	53.24	3	52.97	53.20	15	327	4.58%
2022/09/06	13	53.95	26	53.72	53.50	-13	364	-3.57%
2022/09/05	3	54.57	19	54.69	54.60	-16	364	-4.38%
2022/09/02	0	0.00	1	55.30	55.10	-1	369	-0.27%
2022/09/01	2	55.20	18	55.28	55.10	-16	377	-4.24%
2022/08/31	29	55.54	5	55.60	55.80	24	387	6.20%
2022/08/30	15	55.33	9	55.67	55.50	6	393	1.52%
2022/08/29	12	55.43	35	55.23	54.90	-23	395	-5.81%
2022/08/26	12	56.60	0	0.00	56.60	12	397	3.02%
2022/08/25	9	56.57	0	0.00	56.50	9	402	2.23%
2022/08/24	25	57.29	14	57.57	57.20	11	406	2.71%
2022/08/23	13	57.02	6	57.03	56.80	7	405	1.73%
2022/08/22	25	56.45	5	56.40	56.50	20	414	4.82%
2022/08/19	8	55.46	4	55.60	55.50	4	415	0.96%
2022/08/18	2	55.95	4	55.93	55.90	-2	419	-0.48%
2022/08/17	21	56.58	11	56.50	56.20	10	423	2.36%
2022/08/16	4	56.50	9	56.66	56.30	-5	426	-1.17%
2022/08/15	40	56.28	8	55.96	56.40	32	432	7.40%
2022/08/12	17	55.08	0	0.00	54.90	17	457	3.72%
2022/08/11	12	54.99	2	55.10	54.90	10	467	2.14%
2022/08/10	7	54.89	0	0.00	54.90	7	474	1.48%
2022/08/09	19	54.84	3	54.67	54.70	16	481	3.32%
2022/08/08	7	53.67	4	53.63	54.00	3	504	0.59%
2022/08/05	7	54.27	0	0.00	54.50	7	543	1.29%
2022/08/04	2	53.55	8	53.96	54.00	-6	569	-1.05%
2022/08/03	4	55.25	9	55.52	55.00	-5	579	-0.86%
2022/08/02	0	0.00	9	56.44	56.10	-9	595	-1.51%
2022/08/01	73	56.95	7	56.79	57.20	66	634	10.40%
2022/07/29	9	56.11	45	56.19	56.90	-36	660	-5.45%
2022/07/28	4	56.20	3	56.90	55.90	1	683	0.15%
2022/07/27	21	56.36	5	56.24	56.30	16	706	2.27%
2022/07/26	6	57.27	7	57.36	56.70	-1	757	-0.13%
2022/07/25	16	58.00	0	0.00	57.90	16	829	1.93%
2022/07/22	8	59.84	23	59.95	57.70	-15	928	-1.62%
2022/07/21	11	55.78	18	56.62	57.00	-7	1,258	-0.56%
2022/07/20	3	56.00	6	55.50	55.50	-3	1,392	-0.22%
2022/07/19	23	56.09	0	0.00	55.80	23	1,400	1.64%
2022/07/18	4	55.50	6	55.33	55.50	-2	1,402	-0.14%
2022/07/15	17	55.22	47	55.06	55.30	-30	1,418	-2.12%
2022/07/14	18	55.72	9	55.49	56.00	9	1,461	0.62%
2022/07/13	53	57.12	1	56.10	56.90	52	1,463	3.55%
2022/07/12	17	55.32	75	55.38	54.80	-58	1,462	-3.96%
2022/07/11	46	57.02	5	56.42	57.40	41	1,495	2.74%
2022/07/08	24	56.15	16	56.20	56.00	8	1,496	0.53%
2022/07/07	49	56.15	21	55.42	56.30	28	1,495	1.87%
2022/07/06	59	56.61	23	56.70	55.70	36	1,496	2.40%
2022/07/05	47	57.01	16	56.83	57.30	31	1,506	2.06%
2022/07/04	24	55.39	59	55.55	55.30	-35	1,506	-2.32%
2022/07/01	36	56.64	103	57.25	55.90	-67	1,522	-4.40%	大賣/
2022/06/30	36	56.77	31	56.36	57.00	5	1,557	0.32%
2022/06/29	1	58.10	82	57.68	57.40	-81	1,555	-5.21%
2022/06/28	8	58.45	77	58.88	58.00	-69	1,563	-4.41%
2022/06/27	15	57.89	9	58.50	57.80	6	1,543	0.39%
2022/06/24	31	58.05	0	0.00	58.10	31	1,539	2.01%
2022/06/23	31	56.18	26	55.77	56.70	5	1,532	0.33%
2022/06/22	20	56.46	21	57.31	55.50	-1	1,528	-0.07%
2022/06/21	40	56.38	3	55.70	56.70	37	1,532	2.41%
2022/06/20	0	0.00	41	55.03	54.50	-41	1,529	-2.68%
2022/06/17	74	55.28	12	55.24	56.00	62	1,527	4.06%
2022/06/16	2	56.00	29	56.04	55.20	-27	1,524	-1.77%
2022/06/15	12	58.01	45	58.94	57.50	-33	1,519	-2.17%
2022/06/14	7	55.81	21	55.20	55.90	-14	1,485	-0.94%
2022/06/13	3	56.87	51	56.77	56.60	-48	1,482	-3.24%
2022/06/10	36	58.45	62	58.27	57.50	-26	1,478	-1.76%
2022/06/09	11	58.85	69	58.62	58.80	-58	1,471	-3.94%
2022/06/08	29	57.41	22	57.48	57.80	7	1,460	0.48%
2022/06/07	18	55.85	1	55.50	56.40	17	1,454	1.17%
2022/06/06	24	55.54	12	55.58	55.80	12	1,453	0.83%
2022/06/02	40	54.79	18	54.42	54.60	22	1,451	1.52%
2022/06/01	25	54.24	7	54.30	54.30	18	1,453	1.24%
2022/05/31	29	53.60	2	53.50	53.90	27	1,452	1.86%
2022/05/30	76	53.35	10	53.44	53.40	66	1,455	4.54%
2022/05/27	32	51.79	7	51.71	52.00	25	1,443	1.73%
2022/05/26	5	52.10	15	51.92	51.30	-10	1,446	-0.69%
2022/05/25	24	51.64	7	51.66	51.80	17	1,445	1.18%
2022/05/24	8	51.60	16	51.64	51.40	-8	1,454	-0.55%
2022/05/23	1	52.10	34	51.86	51.80	-33	1,473	-2.24%
2022/05/20	24	52.96	46	53.17	52.50	-22	1,470	-1.50%
2022/05/19	16	51.92	37	51.65	51.80	-21	1,445	-1.45%
2022/05/18	11	52.47	17	52.37	52.80	-6	1,437	-0.42%
2022/05/17	9	51.14	18	52.29	52.60	-9	1,432	-0.63%
2022/05/16	20	53.18	15	51.75	51.60	5	1,423	0.35%
2022/05/13	40	52.76	31	53.95	53.10	9	1,401	0.64%
2022/05/12	25	54.60	94	55.92	53.00	-69	1,364	-5.06%
2022/05/11	1	57.30	30	57.82	57.50	-29	1,337	-2.17%
2022/05/10	41	56.99	9	57.69	58.70	32	1,326	2.41%
2022/05/09	24	59.73	11.4	60.29	58.00	12.6	1,315	0.96%
2022/05/06	10	63.64	15	63.97	63.40	-5	1,282	-0.39%
2022/05/05	0	0.00	23	66.99	66.40	-23	1,269	-1.81%
2022/05/04	8	66.80	48	66.92	66.50	-40	1,245	-3.21%
2022/05/03	49	68.32	153	68.15	67.00	-104	1,229	-8.46%	大賣/鉅額交易
2022/04/29	82	70.77	43	71.53	70.00	39	1,179	3.31%
2022/04/28	72	71.69	88	72.00	70.40	-16	1,118	-1.43%
2022/04/27	67	69.96	96	70.06	72.50	-29	1,015	-2.85%
2022/04/26	92	67.23	44	66.88	69.40	48	666	7.20%
2022/04/25	0	0.00	12	63.08	63.10	-12	530	-2.26%
2022/04/22	10	65.03	3	65.20	65.30	7	522	1.34%
2022/04/21	30	66.26	22	67.80	65.30	8	522	1.53%
2022/04/20	12	67.18	48	67.36	66.50	-36	512	-7.03%
2022/04/19	7	64.01	4	63.65	64.10	3	467	0.64%
2022/04/18	0	0.00	12	64.35	63.60	-12	466	-2.57%
2022/04/15	2	64.60	19	64.38	63.90	-17	464	-3.66%
2022/04/14	7	62.77	5	63.16	62.60	2	430	0.46%
2022/04/13	35	62.39	4	62.33	62.40	31	431	7.18%
2022/04/12	0	0.00	3	62.23	62.50	-3	434	-0.69%
2022/04/11	33	64.92	22	63.35	62.80	11	437	2.52%
2022/04/08	0	0.00	10	63.52	64.20	-10	427	-2.34%
2022/04/07	3	65.00	34	64.21	63.00	-31	429	-7.22%
2022/04/06	26	65.79	0	0.00	65.70	26	415	6.27%
2022/04/01	8	64.40	6	63.85	63.80	2	371	0.54%
2022/03/31	2	65.00	14	64.53	63.00	-12	371	-3.23%
2022/03/30	12	62.59	5	62.40	62.40	7	359	1.95%
2022/03/29	0	0.00	15	62.54	62.10	-15	358	-4.19%
2022/03/28	10	62.66	14	62.61	62.60	-4	357	-1.12%
2022/03/25	2	63.80	2	64.25	63.60	0	358	0.00%
2022/03/24	8	64.61	2	63.40	64.10	6	375	1.60%
2022/03/23	4	62.98	2	63.40	63.10	2	391	0.51%
2022/03/22	11	63.55	2	63.80	63.50	9	391	2.30%
2022/03/21	3	64.43	20	63.97	63.70	-17	392	-4.33%
2022/03/18	23	64.45	13	63.71	64.30	10	391	2.55%
2022/03/17	19	63.27	18	63.31	63.40	1	386	0.26%
2022/03/16	0	0.00	19	62.99	63.10	-19	385	-4.93%
2022/03/15	0	0.00	3	64.00	62.70	-3	386	-0.78%
2022/03/14	6	63.67	3	63.47	64.00	3	385	0.78%
2022/03/11	1	63.10	5	63.76	63.10	-4	386	-1.04%
2022/03/10	5	64.80	4	64.50	64.30	1	387	0.26%
2022/03/09	23	63.67	8	63.60	63.90	15	392	3.82%
2022/03/08	6	62.93	30	62.92	62.60	-24	393	-6.10%
2022/03/07	1	65.70	36	64.38	64.00	-35	390	-8.96%
2022/03/04	3	66.67	5	67.52	66.10	-2	385	-0.52%
2022/03/03	15	68.45	7	67.61	67.90	8	384	2.08%
2022/03/02	0	0.00	13	67.39	67.50	-13	382	-3.40%
2022/03/01	12	67.45	10	67.28	67.70	2	383	0.52%
2022/02/25	0	0.00	38	66.56	66.30	-38	379	-10.01%
2022/02/24	21	67.23	40	67.89	66.10	-19	379	-5.01%
2022/02/23	54	67.99	2	68.10	68.90	52	369	14.06%
2022/02/22	0	0.00	37	65.85	65.60	-37	350	-10.56%
2022/02/21	3	66.50	14	66.47	66.70	-11	352	-3.13%
2022/02/18	11	66.08	5	66.04	65.80	6	351	1.71%
2022/02/17	7	65.01	10	65.45	65.10	-3	350	-0.86%
2022/02/16	1	64.80	1	65.10	64.70	0	350	0.00%
2022/02/15	0	0.00	6	64.87	64.60	-6	356	-1.68%
2022/02/14	12	65.11	6	65.02	65.10	6	357	1.68%
2022/02/11	3	66.13	5	66.14	66.10	-2	357	-0.56%
2022/02/10	3	66.20	7	66.69	66.20	-4	359	-1.11%
2022/02/09	9	66.34	20	66.94	66.50	-11	360	-3.06%
2022/02/08	8	66.45	26	66.24	66.50	-18	357	-5.03%
2022/02/07	101	64.86	8	64.13	65.90	93	350	26.54%	大買/
2022/01/26	4	62.15	4	62.30	62.10	0	337	0.00%
2022/01/25	9	62.63	26	62.82	62.30	-17	341	-4.98%
2022/01/24	2	64.15	58	63.97	63.70	-56	339	-16.52%
2022/01/21	38	64.56	8	64.29	64.30	30	342	8.77%
2022/01/20	25	63.65	2	63.80	63.60	23	343	6.69%
2022/01/19	13	62.88	4	62.78	62.80	9	342	2.63%
2022/01/18	6	62.80	2	62.70	62.50	4	342	1.17%
2022/01/17	3	62.60	1	62.60	62.70	2	343	0.58%
2022/01/14	3	62.83	8	63.14	62.80	-5	347	-1.44%
2022/01/13	7	64.69	2	64.50	63.70	5	348	1.44%
2022/01/12	8	63.20	4	63.35	63.00	4	342	1.17%
2022/01/11	1	63.20	18	63.12	63.00	-17	345	-4.92%
2022/01/10	24	63.65	5	63.32	63.90	19	344	5.51%
2022/01/07	4	63.23	6	63.37	62.80	-2	342	-0.58%
2022/01/06	7	63.70	2	63.75	63.70	5	343	1.46%
2022/01/05	0	0.00	15	63.96	63.70	-15	344	-4.36%
2022/01/04	2	63.85	4	62.80	64.00	-2	343	-0.58%
2022/01/03	0	0.00	2	63.05	62.70	-2	346	-0.58%
2021/12/30	38	62.78	7	62.76	63.00	31	360	8.60%
2021/12/29	17	62.15	0	0.00	62.40	17	399	4.26%
2021/12/28	4	61.78	0	0.00	61.70	4	402	0.99%
2021/12/27	13	61.68	4	61.75	61.50	9	417	2.16%
2021/12/24	14	61.10	3	61.40	61.40	11	482	2.28%
2021/12/23	10	61.36	0	0.00	61.40	10	529	1.89%
2021/12/22	32	61.22	1	61.40	61.40	31	544	5.69%
2021/12/21	23	61.36	5	61.68	61.70	18	541	3.32%
2021/12/20	33	62.45	9	63.62	61.90	24	538	4.46%
2021/12/17	23	62.06	21	63.29	61.40	2	522	0.38%
2021/12/16	33	61.08	0	0.00	61.40	33	502	6.57%
2021/12/15	20	61.29	1	61.30	61.40	19	506	3.75%
2021/12/14	5	61.00	10	60.80	61.40	-5	508	-0.98%
2021/12/13	12	61.33	0	0.00	61.40	12	511	2.35%
2021/12/10	1	61.40	0	0.00	61.30	1	512	0.20%
2021/12/09	5	60.84	13	60.74	60.90	-8	513	-1.56%
2021/12/08	17	61.41	5	60.90	60.90	12	512	2.34%
2021/12/07	5	60.90	0	0.00	60.90	5	512	0.98%
2021/12/06	8	60.66	1	60.90	60.90	7	513	1.36%
2021/12/02	4	60.90	1	61.00	61.00	3	511	0.59%
2021/12/01	2	61.00	1	60.90	61.10	1	509	0.20%
2021/11/30	8	61.13	0	0.00	61.10	8	511	1.56%
2021/11/29	5	61.04	1	61.00	61.00	4	515	0.78%
2021/11/26	1	61.10	35	61.53	62.00	-34	514	-6.61%
2021/11/25	4	62.55	11	62.57	62.80	-7	511	-1.37%
2021/11/24	9	63.17	3	63.07	62.80	6	512	1.17%
2021/11/23	1	63.00	7	62.80	62.80	-6	512	-1.17%
2021/11/22	4	63.00	25	62.80	63.10	-21	520	-4.03%
2021/11/19	2	64.40	29	63.47	63.10	-27	519	-5.20%
2021/11/18	13	63.69	1	63.70	64.30	12	520	2.31%
2021/11/17	0	0.00	18	63.14	63.40	-18	520	-3.46%
2021/11/16	6	63.10	14	63.20	63.60	-8	522	-1.53%
2021/11/15	2	63.60	14	63.30	63.60	-12	529	-2.26%
2021/11/12	165	63.38	24	63.24	63.70	141	534	26.37%	大買/鉅額交易
2021/11/11	31	63.16	11	63.00	63.10	20	535	3.74%
2021/11/10	0	0.00	10	63.27	63.10	-10	540	-1.85%
2021/11/09	10	63.34	4	63.30	63.50	6	542	1.11%
2021/11/08	8	63.71	2	63.50	63.50	6	542	1.11%
2021/11/05	3	63.63	6	63.40	63.20	-3	546	-0.55%
2021/11/04	7	64.19	3	64.00	64.00	4	545	0.73%
2021/11/03	11	64.33	0	0.00	64.20	11	546	2.01%
2021/11/02	9	63.60	6	65.22	63.60	3	546	0.55%
2021/11/01	1	65.70	22	65.42	65.20	-21	544	-3.86%
2021/10/29	0	0.00	28	65.05	64.10	-28	542	-5.16%
2021/10/28	14	63.31	17	63.81	65.00	-3	538	-0.56%
2021/10/27	2	63.35	1	63.40	63.40	1	526	0.19%
2021/10/25	2	63.25	2	63.10	63.40	0	531	0.00%
2021/10/22	1	63.80	21	63.71	63.50	-20	537	-3.72%
2021/10/21	5	65.36	6	64.85	64.60	-1	537	-0.19%
2021/10/20	3	66.60	34	66.03	65.50	-31	535	-5.79%
2021/10/19	17	66.50	3	66.40	66.50	14	534	2.62%
2021/10/18	2	65.75	2	65.90	65.70	0	536	0.00%
2021/10/15	32	66.21	0	0.00	65.70	32	551	5.80%
2021/10/14	6	66.63	8	65.16	65.50	-2	560	-0.36%
2021/10/13	20	66.53	27	66.28	66.30	-7	599	-1.17%
2021/10/12	0	0.00	11	66.91	65.70	-11	597	-1.84%
2021/10/08	25	67.30	16	66.71	67.00	9	595	1.51%
2021/10/07	18	66.68	43	66.64	67.40	-25	592	-4.22%
2021/10/06	19	66.74	4	66.48	66.30	15	585	2.56%
2021/10/05	3	63.43	11	63.91	63.40	-8	545	-1.47%
2021/10/04	0	0.00	11	64.29	64.40	-11	541	-2.03%
2021/10/01	11	66.03	21	67.03	65.30	-10	530	-1.89%
2021/09/30	18	66.62	18	66.17	67.00	0	472	0.00%
2021/09/29	27	62.61	4	61.00	62.60	23	447	5.15%
2021/09/28	2	61.30	10	61.45	61.10	-8	448	-1.78%
2021/09/27	19	61.77	0	0.00	61.60	19	456	4.16%
2021/09/24	24	61.00	1	61.00	61.00	23	473	4.86%
2021/09/23	2	60.40	6	60.72	60.50	-4	479	-0.83%
2021/09/22	10	61.41	9	61.39	60.90	1	478	0.21%
2021/09/17	3	62.00	29	62.21	62.50	-26	479	-5.42%
2021/09/16	1	62.30	27	62.67	62.20	-26	481	-5.40%
2021/09/15	3	63.13	34	63.07	62.90	-31	480	-6.45%
2021/09/14	13	63.75	19	63.69	63.50	-6	485	-1.24%
2021/09/13	11	64.09	2	63.60	64.50	9	498	1.81%
2021/09/10	4	63.55	26	63.56	63.70	-22	512	-4.29%
2021/09/09	9	62.80	10	62.65	62.80	-1	521	-0.19%
2021/09/08	0	0.00	5	64.02	62.80	-5	527	-0.95%
2021/09/07	2	64.70	9	64.43	64.20	-7	553	-1.27%
2021/09/06	1	65.30	4	64.93	64.50	-3	560	-0.53%
2021/09/03	2	65.05	21	64.89	64.90	-19	572	-3.32%
2021/09/02	2	64.95	40	65.30	64.90	-38	581	-6.54%
2021/09/01	8	66.85	7	66.67	66.80	1	581	0.17%
2021/08/31	22	65.50	13	65.28	66.30	9	583	1.54%
2021/08/30	8	65.36	12	65.22	65.30	-4	596	-0.67%
2021/08/27	3	65.20	29	65.36	65.20	-26	618	-4.21%
2021/08/26	41	66.50	19	66.17	66.50	22	623	3.53%
2021/08/25	3	65.23	1	64.80	65.30	2	625	0.32%
2021/08/24	21	65.25	1	64.70	64.60	20	634	3.15%
2021/08/23	19	64.99	6	64.35	64.70	13	646	2.01%
2021/08/20	10	64.62	0	0.00	64.00	10	658	1.52%
2021/08/19	51	65.51	16	65.77	64.90	35	659	5.31%
2021/08/18	27	65.59	5	65.96	66.00	22	660	3.33%
2021/08/17	10	66.55	6	67.10	66.00	4	670	0.60%
2021/08/16	16	68.51	13	69.15	67.30	3	673	0.45%
2021/08/13	17	69.60	12	69.76	69.00	5	677	0.74%
2021/08/12	33	70.13	2	70.20	70.20	31	699	4.43%
2021/08/11	9	70.81	1	70.70	70.20	8	726	1.10%
2021/08/10	0	0.00	1	71.00	71.00	-1	754	-0.13%
2021/08/09	0	0.00	5	73.00	72.30	-5	811	-0.62%
2021/08/06	4	72.70	18	72.81	72.80	-14	848	-1.65%
2021/08/05	3	72.90	2	72.95	72.50	1	908	0.11%
2021/08/04	9	72.26	5	71.82	72.50	4	1,042	0.38%
2021/08/03	8	71.83	5	72.00	71.60	3	1,150	0.26%
2021/08/02	17	71.36	8	71.33	71.60	9	1,257	0.72%
2021/07/30	0	0.00	18	71.03	70.90	-18	1,319	-1.36%
2021/07/29	12	71.20	17	71.37	71.20	-5	1,419	-0.35%
2021/07/28	12	71.13	23	71.68	71.10	-11	1,460	-0.75%
2021/07/27	13	73.13	20	73.04	72.50	-7	1,579	-0.44%
2021/07/26	1	73.50	6	73.38	73.00	-5	1,814	-0.28%
2021/07/23	29	73.53	6	73.13	73.10	23	1,881	1.22%
2021/07/22	5	72.84	14	72.88	72.60	-9	1,894	-0.48%
2021/07/21	3	73.23	44	73.32	72.60	-41	1,933	-2.12%
2021/07/20	8	74.51	30	74.43	74.30	-22	1,993	-1.10%
2021/07/19	50	74.94	4	74.80	75.90	46	2,003	2.30%
2021/07/16	9	73.06	4	72.98	72.80	5	1,988	0.25%
2021/07/15	6	72.77	20	72.58	73.00	-14	2,001	-0.70%
2021/07/14	25	72.80	44	72.62	72.40	-19	2,015	-0.94%
2021/07/13	13	73.03	13	73.23	72.70	0	2,036	0.00%
2021/07/12	6	74.02	4	73.75	73.30	2	2,048	0.10%
2021/07/09	14	73.91	21	73.72	73.40	-7	2,054	-0.34%
2021/07/08	16	74.00	22	73.90	73.70	-6	2,108	-0.28%
2021/07/07	10	74.65	16	74.45	74.20	-6	2,126	-0.28%
2021/07/06	27	74.86	42	74.93	75.20	-15	2,141	-0.70%
2021/07/05	100	73.34	6	73.48	74.40	94	2,128	4.42%
2021/07/02	0	0.00	7	72.53	72.40	-7	2,124	-0.33%
2021/07/01	8	72.38	31	72.68	72.80	-23	2,125	-1.08%
2021/06/30	23	73.15	7	73.14	72.70	16	2,117	0.76%
2021/06/29	65	72.76	55	72.97	72.70	10	2,114	0.47%
2021/06/28	7	73.47	3	73.40	73.20	4	2,120	0.19%
2021/06/25	8	73.99	13	73.95	73.50	-5	2,123	-0.24%
2021/06/24	20	73.76	1	73.70	73.80	19	2,124	0.89%
2021/06/23	37	73.95	16	73.78	73.70	21	2,129	0.99%
2021/06/22	31	73.92	19	74.19	73.10	12	2,135	0.56%
2021/06/21	6	72.30	33	73.28	72.10	-27	2,138	-1.26%
2021/06/18	36	74.27	72	74.19	73.90	-36	2,137	-1.68%
2021/06/17	6	75.20	90	74.72	74.30	-84	2,147	-3.91%
2021/06/16	91	75.17	99	75.06	74.80	-8	2,164	-0.37%
2021/06/15	36	73.68	9	73.49	73.50	27	2,147	1.26%
2021/06/11	12	72.73	9	73.11	72.90	3	2,156	0.14%
2021/06/10	110	72.20	5	71.94	72.20	105	2,158	4.86%	大買/鉅額交易
2021/06/09	1	72.20	1	72.00	72.10	0	2,160	0.00%
2021/06/08	19	71.99	8	71.65	71.70	11	2,194	0.50%
2021/06/07	16	71.50	91	72.04	71.50	-75	2,217	-3.38%
2021/06/04	10	74.39	19	74.34	73.30	-9	2,218	-0.41%
2021/06/03	16	73.78	20	73.66	73.30	-4	2,209	-0.18%
2021/06/02	37	74.48	44	74.43	73.60	-7	2,212	-0.32%
2021/06/01	53	73.39	10	73.27	74.10	43	2,204	1.95%
2021/05/31	31	73.38	61	73.25	72.80	-30	2,203	-1.36%
2021/05/28	46	73.07	6	73.10	72.40	40	2,201	1.82%
2021/05/27	7	72.30	17	72.59	72.10	-10	2,192	-0.46%
2021/05/26	51	72.45	34	72.43	72.20	17	2,196	0.77%
2021/05/25	36	72.72	37	72.81	72.20	-1	2,193	-0.05%
2021/05/24	23	71.54	42	71.69	71.90	-19	2,190	-0.87%
2021/05/21	44	72.07	30	72.13	71.80	14	2,194	0.64%
2021/05/20	21	72.59	88	72.63	70.80	-67	2,197	-3.05%
2021/05/19	38	73.33	48	73.25	74.50	-10	2,181	-0.46%
2021/05/18	62	70.28	18	70.92	71.90	44	2,166	2.03%
2021/05/17	112	70.21	122	69.91	68.40	-10	2,149	-0.46%	大買/大賣/
2021/05/14	15	77.03	21	77.33	75.90	-6	2,092	-0.29%
2021/05/13	69	76.51	103	75.89	75.20	-34	2,060	-1.65%	大賣/
2021/05/12	230	80.28	248	79.95	78.60	-18	2,006	-0.90%	大買/大賣/
2021/05/11	207	86.13	219	86.34	83.80	-12	1,876	-0.64%	大買/大賣/
2021/05/10	76	86.38	104	87.83	89.30	-28	1,775	-1.58%	大賣/
2021/05/07	71	85.10	196	85.60	85.00	-125	1,674	-7.47%	大賣/鉅額交易
2021/05/06	139	84.75	65	84.73	86.30	74	1,615	4.58%	大買/
2021/05/05	31	82.90	107	82.25	81.30	-76	1,514	-5.02%	大賣/
2021/05/04	126	83.12	149	84.70	81.90	-23	1,479	-1.55%	大買/大賣/
2021/05/03	184	88.90	276	88.35	87.70	-92	1,366	-6.73%	大買/大賣/
2021/04/29	207	84.23	51	84.50	85.30	156	1,140	13.68%	大買/鉅額交易
2021/04/28	10	82.77	33	82.15	82.10	-23	1,087	-2.11%
2021/04/27	25	83.92	65	83.48	82.80	-40	1,096	-3.65%
2021/04/26	162	84.76	181	84.92	85.00	-19	1,062	-1.79%	大買/大賣/
2021/04/23	134	82.04	40	81.94	82.70	94	995	9.44%	大買/
2021/04/22	98	82.43	179	81.98	80.60	-81	998	-8.11%	大賣/
2021/04/21	19	81.69	43	81.76	82.10	-24	984	-2.44%
2021/04/20	16	82.53	87	82.51	82.30	-71	983	-7.22%
2021/04/19	56	82.56	30	82.38	83.00	26	987	2.63%
2021/04/16	32	80.53	24	80.42	80.80	8	966	0.83%
2021/04/15	33	79.26	16	79.05	78.80	17	954	1.78%
2021/04/14	204	78.04	61	78.68	77.70	143	960	14.89%	大買/鉅額交易
2021/04/13	2	82.40	108	82.23	80.00	-106	926	-11.45%	大賣/鉅額交易
2021/04/12	99	82.16	4	81.48	82.20	95	936	10.15%
2021/04/09	5	80.84	61	80.98	80.70	-56	925	-6.05%
2021/04/08	22	80.98	55	81.25	81.20	-33	918	-3.59%
2021/04/07	17	80.74	41	80.77	80.60	-24	909	-2.64%
2021/04/06	58	80.49	102	80.40	80.50	-44	909	-4.84%	大賣/
2021/04/01	15	79.59	37	79.69	79.50	-22	902	-2.44%
2021/03/31	3	79.20	54	79.21	80.00	-51	903	-5.64%
2021/03/30	22	78.54	8	78.84	79.50	14	898	1.56%
2021/03/29	6	78.58	3	78.23	78.60	3	902	0.33%
2021/03/26	1	77.90	6	78.08	78.00	-5	910	-0.55%
2021/03/25	38	78.13	13	78.22	78.10	25	917	2.73%
2021/03/24	20	77.79	22	77.30	77.00	-2	918	-0.22%
2021/03/23	7	78.54	11	78.56	78.60	-4	911	-0.44%
2021/03/22	48	78.88	4	78.93	78.90	44	911	4.83%
2021/03/19	29	80.53	16	81.08	80.20	13	913	1.42%
2021/03/18	80	81.95	9	82.27	81.90	71	908	7.82%
2021/03/17	131	82.76	45	82.82	82.30	86	932	9.23%	大買/
2021/03/16	17	83.07	46	83.00	82.40	-29	942	-3.08%
2021/03/15	11	83.84	17	83.64	83.30	-6	941	-0.64%
2021/03/12	22	84.29	76	83.95	84.00	-54	940	-5.74%
2021/03/11	38	83.02	43	82.66	82.80	-5	927	-0.54%
2021/03/10	7	81.39	41	81.07	80.90	-34	930	-3.65%
2021/03/09	44	81.02	39	80.93	80.90	5	949	0.53%
2021/03/08	16	81.51	53	80.84	80.50	-37	978	-3.78%
2021/03/05	50	81.03	23	80.81	80.90	27	1,036	2.60%
2021/03/04	12	81.89	40	81.80	81.10	-28	1,158	-2.42%
2021/03/03	116.7	82.54	2	81.75	82.10	114.7	1,173	9.78%	大買/鉅額交易
2021/03/02	36	82.01	35	82.22	80.80	1	1,224	0.08%
2021/02/26	60.2	82.67	33	83.18	82.40	27.2	1,289	2.11%
2021/02/25	41	83.09	32	82.88	82.80	9	1,298	0.69%
2021/02/24	54	83.60	71	83.46	82.70	-17	1,317	-1.29%
2021/02/23	44	83.19	42	83.51	82.70	2	1,336	0.15%
2021/02/22	14	83.03	35	82.91	83.50	-21	1,392	-1.51%
2021/02/19	68	81.36	25	81.14	81.90	43	1,401	3.07%
2021/02/18	77	81.53	22	81.25	81.40	55	1,431	3.84%
2021/02/17	230	79.94	30	79.53	80.50	200	1,461	13.68%	大買/鉅額交易
2021/02/05	16	77.38	42	77.26	77.30	-26	1,453	-1.79%
2021/02/04	51	78.01	26	77.97	77.30	25	1,489	1.68%
2021/02/03	128	78.22	38	77.85	77.30	90	1,500	6.00%	大買/
2021/02/02	65	76.66	17	76.71	76.60	48	1,520	3.16%
2021/02/01	54	76.19	127	76.38	76.60	-73	1,548	-4.71%	大賣/
2021/01/29	40	78.03	24	77.82	77.80	16	1,566	1.02%
2021/01/28	42	78.25	31	78.17	77.80	11	1,599	0.69%
2021/01/27	42	79.56	32	79.88	79.30	10	1,629	0.61%
2021/01/26	82	79.88	90	79.74	79.90	-8	1,646	-0.49%
2021/01/25	118	80.43	29	79.99	80.30	89	1,668	5.33%	大買/
2021/01/22	56	78.14	71	78.04	78.30	-15	1,684	-0.89%
2021/01/21	103	77.01	34	76.66	77.00	69	1,688	4.09%	大買/
2021/01/20	57	76.83	76	77.08	74.60	-19	1,707	-1.11%
2021/01/19	64	80.24	51	80.04	79.30	13	1,704	0.76%
2021/01/18	78	77.28	39	77.52	78.70	39	1,718	2.27%
2021/01/15	38	78.40	107	79.16	78.20	-69	1,751	-3.94%	大賣/
2021/01/14	64	80.41	11	80.75	80.10	53	1,769	2.99%
2021/01/13	23	80.80	11	81.36	80.50	12	1,781	0.67%
2021/01/12	45	81.99	113	82.39	81.10	-68	1,808	-3.76%	大賣/
2021/01/11	18	83.48	24	83.70	83.30	-6	1,811	-0.33%
2021/01/08	8	82.79	43	82.90	83.10	-35	1,844	-1.90%
2021/01/07	121	83.23	76	83.23	83.30	45	1,926	2.34%	大買/
2021/01/06	25	82.29	206	83.36	81.80	-181	2,059	-8.79%	大賣/鉅額交易
2021/01/05	190	83.85	121	83.82	84.40	69	2,221	3.11%	大買/大賣/
2021/01/04	22	81.92	93	82.00	82.00	-71	2,300	-3.09%
2020/12/31	34	82.35	22	82.18	82.40	12	2,325	0.52%
2020/12/30	40	82.17	21	82.25	82.10	19	2,449	0.78%
2020/12/29	106	82.24	93	81.96	81.40	13	2,544	0.51%	大買/
2020/12/28	63	81.18	10	81.12	81.30	53	2,557	2.07%
2020/12/25	19	81.36	86	81.42	80.80	-67	2,570	-2.61%
2020/12/24	136	82.37	42	82.08	82.10	94	2,582	3.64%	大買/
2020/12/23	191	80.58	43	79.40	80.80	148	2,596	5.70%	大買/鉅額交易
2020/12/22	6	82.08	90	80.59	79.00	-84	2,710	-3.10%
2020/12/21	114	81.04	44	80.11	81.80	70	2,772	2.52%	大買/
2020/12/18	21	81.67	114	81.50	81.10	-93	2,785	-3.34%	大賣/
2020/12/17	102.5	81.97	66	82.10	82.30	36.5	2,809	1.30%	大買/
2020/12/16	53	81.11	48	81.24	81.20	5	2,830	0.18%
2020/12/15	142	81.52	122	81.80	80.80	20	2,856	0.70%	大買/大賣/
2020/12/14	152	82.30	36	82.43	81.70	116	2,896	4.00%	大買/鉅額交易
2020/12/11	178	84.42	171	84.91	83.00	7	3,045	0.23%	大買/大賣/
2020/12/10	126	87.62	50	87.41	86.60	76	3,081	2.47%	大買/
2020/12/09	52	86.74	74	86.72	86.20	-22	3,112	-0.71%
2020/12/08	20	86.06	16	86.27	85.90	4	3,215	0.12%
2020/12/07	68	86.04	85	86.42	85.90	-17	3,343	-0.51%
2020/12/04	70	86.91	90	87.13	87.30	-20	3,464	-0.58%
2020/12/03	83	86.69	50	86.82	86.40	33	3,549	0.93%
2020/12/02	38	87.98	68	87.46	86.30	-30	3,733	-0.80%
2020/12/01	144	87.54	102	87.75	88.40	42	3,803	1.10%	大買/大賣/
2020/11/30	139	90.51	156	90.61	89.30	-17	3,889	-0.44%	大買/大賣/
2020/11/27	44	93.83	105	93.50	93.30	-61	3,861	-1.58%	大賣/
2020/11/26	174	94.93	143	94.99	93.40	31	4,031	0.77%	大買/大賣/
2020/11/25	230	95.00	153	95.06	94.30	77	4,254	1.81%	大買/大賣/
2020/11/24	90	93.54	35	93.61	93.20	55	4,259	1.29%
2020/11/23	24	92.83	11	91.75	93.00	13	4,390	0.30%
2020/11/20	68	92.24	102	92.22	91.80	-34	4,459	-0.76%	大賣/
2020/11/19	200	94.70	238	94.26	93.00	-38	4,609	-0.82%	大買/大賣/
2020/11/18	65	93.25	56	93.41	93.00	9	4,723	0.19%
2020/11/17	80.7	93.66	217	93.10	93.00	-136.3	4,864	-2.80%	大賣/鉅額交易
2020/11/16	164	92.65	79	92.33	94.10	85	5,028	1.69%	大買/
2020/11/13	72	90.46	18	90.45	91.00	54	5,190	1.04%
2020/11/12	96	90.06	161	90.36	90.50	-65	5,480	-1.19%	大賣/
2020/11/11	149	92.05	44	91.75	92.10	105	5,522	1.90%	大買/鉅額交易
2020/11/10	120	91.88	159	92.70	91.00	-39	5,648	-0.69%	大買/大賣/
2020/11/09	227	94.46	78	94.28	94.10	149	5,726	2.60%	大買/鉅額交易
2020/11/06	131	93.50	111	93.54	93.70	20	5,907	0.34%	大買/大賣/
2020/11/05	121	93.99	115	94.22	92.30	6	6,164	0.10%	大買/大賣/
2020/11/04	95	92.86	72	92.31	92.80	23	6,372	0.36%
2020/11/03	179	90.62	9	90.19	90.90	170	6,480	2.62%	大買/鉅額交易
2020/11/02	78	89.38	52	89.91	88.60	26	6,536	0.40%
2020/10/30	10	92.80	91	91.98	91.50	-81	6,560	-1.23%
2020/10/29	46	91.87	48	91.83	92.20	-2	6,594	-0.03%
2020/10/28	59	95.38	79	94.85	93.50	-20	6,658	-0.30%
2020/10/27	42.2	94.64	31	94.83	94.50	11.2	6,711	0.17%
2020/10/26	39	96.19	94	95.54	94.80	-55	6,969	-0.79%
2020/10/23	94	95.17	73	95.63	96.50	21	7,258	0.29%
2020/10/22	125	92.34	73	92.02	93.80	52	7,314	0.71%	大買/
2020/10/21	202	93.19	65	93.43	92.20	137	7,354	1.86%	大買/鉅額交易
2020/10/20	52	94.09	176	94.21	93.50	-124	7,493	-1.65%	大賣/鉅額交易
2020/10/19	63	97.18	11	97.61	96.30	52	7,627	0.68%
2020/10/16	130	97.62	8	97.61	96.70	122	7,981	1.53%	大買/鉅額交易
2020/10/15	57	98.99	281	99.26	97.70	-224	8,134	-2.75%	大賣/鉅額交易
2020/10/14	276	98.40	162	98.48	99.90	114	8,139	1.40%	大買/大賣/鉅額交易
2020/10/13	194	97.95	302	98.12	96.80	-108	8,194	-1.32%	大買/大賣/鉅額交易
2020/10/12	247	97.46	233	97.28	97.70	14	8,167	0.17%	大買/大賣/
2020/10/08	193	95.79	76	95.52	95.30	117	8,311	1.41%	大買/鉅額交易
2020/10/07	210	96.56	270	96.46	95.30	-60	8,320	-0.72%	大買/大賣/
2020/10/06	208	95.06	183	93.50	94.40	25	8,318	0.30%	大買/大賣/
2020/10/05	74	89.87	41	89.03	91.10	33	8,335	0.40%
2020/09/30	23	88.42	167	88.46	88.70	-144	8,371	-1.72%	大賣/鉅額交易
2020/09/29	31	89.32	46	89.30	88.90	-15	8,408	-0.18%
2020/09/28	32	89.35	74	89.02	89.10	-42	8,407	-0.50%
2020/09/25	239	90.12	296	89.95	89.00	-57	8,408	-0.68%	大買/大賣/
2020/09/24	162	90.97	311	90.79	89.50	-149	8,303	-1.79%	大買/大賣/鉅額交易
2020/09/23	38	91.93	52	92.34	92.00	-14	8,234	-0.17%
2020/09/22	34	92.43	62	92.51	92.30	-28	8,210	-0.34%
2020/09/21	31	93.94	62	93.68	94.00	-31	8,174	-0.38%
2020/09/18	60	93.27	58	93.46	93.30	2	8,143	0.02%
2020/09/17	82	92.86	94	92.94	92.20	-12	8,103	-0.15%
2020/09/16	177	93.07	260	93.17	92.80	-83	8,043	-1.03%	大買/大賣/
2020/09/15	41	97.89	66	98.33	96.80	-25	7,878	-0.32%
2020/09/14	67	99.05	49	99.79	99.10	18	7,810	0.23%
2020/09/11	205	102.39	139	101.70	99.60	66	7,754	0.85%	大買/大賣/
2020/09/10	103	104.02	390	102.36	102.00	-287	7,638	-3.76%	大買/大賣/鉅額交易
2020/09/09	421	100.58	154	100.06	101.50	267	7,499	3.56%	大買/大賣/鉅額交易
2020/09/08	100	98.59	50	99.45	97.70	50	7,354	0.68%
2020/09/07	300	104.13	343	103.15	100.50	-43	7,244	-0.59%	大買/大賣/
2020/09/04	155	100.55	132	101.36	99.60	23	7,030	0.33%	大買/大賣/
2020/09/03	51	105.48	325	105.23	103.00	-274	6,922	-3.96%	大賣/鉅額交易
2020/09/02	278	103.05	100	102.15	104.50	178	6,769	2.63%	大買/鉅額交易
2020/09/01	168	105.08	403	104.52	101.50	-235	6,685	-3.51%	大買/大賣/鉅額交易
2020/08/31	432	103.44	299	103.87	104.00	133	6,501	2.05%	大買/大賣/鉅額交易
2020/08/28	309	99.32	53	99.40	98.90	256	6,219	4.12%	大買/鉅額交易
2020/08/27	158	101.18	237	102.30	99.40	-79	6,151	-1.28%	大買/大賣/
2020/08/26	163	102.73	462	102.36	102.50	-299	6,003	-4.98%	大買/大賣/鉅額交易
2020/08/25	182	102.86	350	103.67	101.50	-168	5,911	-2.84%	大買/大賣/鉅額交易
2020/08/24	319	99.61	504	98.57	100.00	-185	5,731	-3.23%	大買/大賣/鉅額交易
2020/08/21	604	97.71	397	97.60	99.00	207	5,566	3.72%	大買/大賣/鉅額交易
2020/08/20	351	97.45	292	98.02	94.60	59	5,408	1.09%	大買/大賣/
2020/08/19	153	107.92	375	107.17	104.00	-222	5,207	-4.26%	大買/大賣/鉅額交易
2020/08/18	419	103.44	384	103.65	106.50	35	5,003	0.70%	大買/大賣/
2020/08/17	238	99.03	147	99.11	98.40	91	4,707	1.93%	大買/大賣/
2020/08/14	216	97.86	201	97.95	97.30	15	4,627	0.32%	大買/大賣/
2020/08/13	232	96.30	141	96.60	95.00	91	4,488	2.03%	大買/大賣/
2020/08/12	137	97.52	212	97.93	96.20	-75	4,385	-1.71%	大買/大賣/
2020/08/11	713	99.66	625	99.37	101.50	88	4,175	2.11%	大買/大賣/
2020/08/10	484	97.47	418	97.71	96.10	66	3,893	1.69%	大買/大賣/
2020/08/07	248	95.25	324	95.35	93.00	-76	3,656	-2.08%	大買/大賣/
2020/08/06	237	93.29	99	93.18	93.30	138	3,516	3.92%	大買/鉅額交易
2020/08/05	54	93.49	185	93.03	92.90	-131	3,448	-3.80%	大賣/鉅額交易
2020/08/04	202	93.67	118	93.60	94.10	84	3,403	2.47%	大買/大賣/
2020/08/03	98	93.40	97	93.59	92.20	1	3,349	0.03%
2020/07/31	146	93.45	167	93.65	92.90	-21	3,280	-0.64%	大買/大賣/
2020/07/30	260	96.57	278	96.78	94.60	-18	3,238	-0.56%	大買/大賣/
2020/07/29	590	93.17	560	93.74	94.40	30	3,020	0.99%	大買/大賣/
2020/07/28	177	90.10	148	90.27	88.80	29	2,709	1.07%	大買/大賣/
2020/07/27	134	90.69	204	90.77	90.20	-70	2,617	-2.67%	大買/大賣/
2020/07/24	287	91.80	272	91.88	93.00	15	2,538	0.59%	大買/大賣/
2020/07/23	191	93.19	255	93.16	93.00	-64	2,386	-2.68%	大買/大賣/
2020/07/22	511	91.61	575	91.44	91.90	-64	2,216	-2.89%	大買/大賣/
2020/07/21	471	83.79	409	83.75	86.50	62	1,839	3.37%	大買/大賣/
2020/07/20	224	81.36	201	81.66	80.00	23	1,649	1.39%	大買/大賣/
2020/07/17	288	85.92	329	86.48	82.90	-41	1,560	-2.63%	大買/大賣/
2020/07/16	381	82.37	329	82.49	84.90	52	1,372	3.79%	大買/大賣/
2020/07/15	435	80.40	424	80.89	78.70	11	1,234	0.89%	大買/大賣/
2020/07/14	201	76.31	198	76.33	76.30	3	1,010	0.30%	大買/大賣/
2020/07/13	199	78.15	246	78.00	77.70	-47	978	-4.80%	大買/大賣/
2020/07/10	285	72.76	253	73.11	74.40	32	859	3.72%	大買/大賣/
2020/07/09	82	70.80	155	71.35	69.30	-73	746	-9.78%	大賣/
2020/07/08	116	67.96	77	68.88	70.70	39	691	5.64%	大買/
2020/07/07	47	63.84	46	65.35	64.40	1	651	0.15%
2020/07/06	67	65.92	51	65.77	66.00	16	635	2.52%
2020/07/03	45	63.94	40	63.39	64.90	5	615	0.81%
2020/07/02	14	63.06	28	63.24	62.50	-14	598	-2.34%
2020/07/01	27	61.50	3	61.37	62.00	24	594	4.04%
2020/06/30	2	60.40	0	0.00	60.40	2	590	0.34%
2020/06/29	8	60.28	0	0.00	60.10	8	591	1.35%
2020/06/24	2	60.40	2	60.30	60.10	0	591	0.00%
2020/06/23	3	60.30	12	60.29	60.30	-9	596	-1.51%
2020/06/22	12	60.98	15	60.53	60.50	-3	595	-0.50%
2020/06/19	9	61.08	19	60.83	60.50	-10	603	-1.66%
2020/06/18	5	60.50	11	60.59	60.50	-6	606	-0.99%
2020/06/17	13	60.66	1	60.80	60.60	12	604	1.98%
2020/06/16	7	60.47	11	60.34	60.50	-4	610	-0.65%
2020/06/15	4	59.90	26	59.90	59.60	-22	643	-3.42%
2020/06/12	24	59.78	15	59.67	60.10	9	645	1.39%
2020/06/11	2	61.30	26	61.12	60.70	-24	653	-3.67%
2020/06/10	7	63.14	10	62.96	62.50	-3	661	-0.45%
2020/06/09	5	62.90	8	62.64	62.90	-3	690	-0.43%
2020/06/08	24	63.98	48	64.30	63.10	-24	710	-3.38%
2020/06/05	64	63.06	38	62.95	63.20	26	711	3.66%
2020/06/04	31	62.05	28	61.90	62.30	3	713	0.42%
2020/06/03	17	61.72	10	62.40	61.70	7	723	0.97%
2020/06/02	17	60.94	2	60.90	60.60	15	723	2.07%
2020/06/01	6	60.43	27	60.23	60.10	-21	726	-2.89%
2020/05/29	24	60.25	9	59.94	60.10	15	729	2.06%
2020/05/28	44	61.31	71	60.97	60.00	-27	732	-3.69%
2020/05/27	47	61.65	41	61.59	61.60	6	721	0.83%
2020/05/26	14	61.05	17	61.09	60.90	-3	731	-0.41%
2020/05/25	7	60.00	29	60.01	60.20	-22	747	-2.94%
2020/05/22	5	60.78	46	60.31	59.30	-41	756	-5.42%
2020/05/21	13	60.81	4	60.85	60.40	9	760	1.18%
2020/05/20	4	60.40	10	60.91	59.70	-6	763	-0.79%
2020/05/19	7	60.71	32	60.89	61.00	-25	772	-3.24%
2020/05/18	43	60.00	13	59.86	60.40	30	776	3.86%
2020/05/15	4	59.13	31	59.24	59.30	-27	779	-3.47%
2020/05/14	6	60.42	18	60.83	59.30	-12	777	-1.54%
2020/05/13	19	61.38	20	61.37	61.60	-1	769	-0.13%
2020/05/12	10	61.66	19	62.38	60.80	-9	776	-1.16%
2020/05/11	18	63.23	13	62.68	62.30	5	775	0.65%
2020/05/08	23	62.80	23	62.84	62.10	0	773	0.00%
2020/05/07	30	63.45	21	63.32	62.80	9	777	1.16%
2020/05/06	15	65.34	83	65.54	63.10	-68	778	-8.73%
2020/05/05	141	64.78	90	64.80	65.90	51	736	6.93%	大買/
2020/05/04	6	60.95	18	61.06	60.70	-12	685	-1.75%
2020/04/30	10	62.42	15	62.73	61.90	-5	700	-0.71%
2020/04/29	15	62.80	28	62.51	62.10	-13	722	-1.80%
2020/04/28	12	61.79	17	62.31	62.50	-5	738	-0.68%
2020/04/27	45	61.16	9	61.07	61.20	36	764	4.71%
2020/04/24	9	60.29	15	60.19	60.00	-6	765	-0.78%
2020/04/23	5	60.78	22	60.67	60.30	-17	773	-2.20%
2020/04/22	63	60.11	12	59.54	60.70	51	781	6.53%
2020/04/21	36	60.83	89	60.59	59.00	-53	794	-6.67%
2020/04/20	29	61.26	38	61.33	61.60	-9	810	-1.11%
2020/04/17	50	59.84	101	59.57	59.90	-51	851	-5.99%	大賣/
2020/04/16	27	56.52	26	54.86	57.00	1	845	0.12%
2020/04/15	12	53.71	21	54.36	53.60	-9	847	-1.06%
2020/04/14	14	53.24	0	0.00	53.40	14	889	1.57%
2020/04/13	7	53.01	45	53.28	52.60	-38	916	-4.15%
2020/04/10	39	53.22	11	52.80	53.90	28	922	3.04%
2020/04/09	2	52.15	34	51.94	51.80	-32	927	-3.45%
2020/04/08	25	51.95	22	51.60	52.20	3	938	0.32%
2020/04/07	34	51.11	2	51.30	51.20	32	945	3.39%
2020/04/06	30	49.87	23	50.05	49.85	7	947	0.74%
2020/04/01	10	50.40	6	50.48	50.10	4	946	0.42%
2020/03/31	4	50.95	3	50.40	50.60	1	951	0.11%
2020/03/30	13	50.51	18	50.48	50.60	-5	961	-0.52%
2020/03/27	6	51.88	6	51.63	51.00	0	991	0.00%
2020/03/26	3	51.53	4	51.80	51.70	-1	1,005	-0.10%
2020/03/25	21	52.11	24	51.91	51.90	-3	1,065	-0.28%
2020/03/24	2	51.70	53	51.63	51.10	-51	1,073	-4.75%
2020/03/23	3	50.33	24	50.44	50.50	-21	1,071	-1.96%
2020/03/20	68	51.80	24	52.13	52.00	44	1,072	4.10%
2020/03/19	117	49.83	144	49.80	49.00	-27	1,072	-2.52%	大買/大賣/
2020/03/18	13	50.63	12	50.70	50.20	1	1,056	0.09%
2020/03/17	97	51.21	89	51.22	50.20	8	1,056	0.76%
2020/03/16	12	51.92	50	52.20	50.50	-38	1,053	-3.61%
2020/03/13	132	51.58	116	50.92	53.00	16	1,044	1.53%	大買/大賣/
2020/03/12	53	54.89	111	55.68	55.20	-58	1,015	-5.71%	大賣/
2020/03/11	64	59.82	34	59.00	58.50	30	996	3.01%
2020/03/10	85	56.54	57	56.39	57.40	28	989	2.83%
2020/03/09	62	57.40	31	57.74	56.70	31	983	3.15%
2020/03/06	38	60.52	65	60.21	59.10	-27	984	-2.74%
2020/03/05	58	60.47	13	60.22	61.20	45	987	4.56%
2020/03/04	49	60.09	17	60.08	59.80	32	987	3.24%
2020/03/03	29	60.91	46	61.08	60.50	-17	991	-1.71%
2020/03/02	80	60.23	30	60.90	61.00	50	991	5.04%
2020/02/27	75	61.49	81	60.85	60.70	-6	988	-0.61%
2020/02/26	94	61.55	40	61.81	61.50	54	976	5.53%
2020/02/25	58	59.72	10	59.46	60.30	48	969	4.95%
2020/02/24	24	59.77	24	59.69	59.40	0	970	0.00%
2020/02/21	14	59.64	120	59.51	59.90	-106	974	-10.88%	大賣/鉅額交易
2020/02/20	76	59.92	55	59.57	59.90	21	976	2.15%
2020/02/19	52	59.25	58	59.09	58.90	-6	974	-0.62%
2020/02/18	47	58.56	27	58.25	58.70	20	991	2.02%
2020/02/17	6	58.02	27	57.56	57.50	-21	998	-2.10%
2020/02/14	14	57.94	15	57.83	57.80	-1	1,061	-0.09%
2020/02/13	29	57.84	30	57.67	58.00	-1	1,240	-0.08%
2020/02/12	24	57.94	21	57.80	57.80	3	1,244	0.24%
2020/02/11	23	57.05	14	57.06	57.30	9	1,250	0.72%
2020/02/10	68	55.74	27	55.68	56.00	41	1,252	3.27%
2020/02/07	0	0.00	32	57.14	57.00	-32	1,260	-2.54%
2020/02/06	29	58.10	50	57.84	57.60	-21	1,266	-1.66%
2020/02/05	151	57.41	32	57.13	57.60	119	1,309	9.09%	大買/鉅額交易
2020/02/04	25	56.76	124	57.40	57.90	-99	1,321	-7.49%	大賣/
2020/02/03	135	55.78	114	55.68	56.10	21	1,352	1.55%	大買/大賣/
2020/01/31	38	58.09	47	58.40	57.90	-9	1,467	-0.61%
2020/01/30	38	57.44	125	58.39	57.70	-87	1,478	-5.89%	大賣/
2020/01/20	28	63.60	17	63.52	63.00	11	1,483	0.74%
2020/01/17	46	63.75	22	63.76	63.50	24	1,493	1.61%
2020/01/16	64	63.82	1	64.10	64.00	63	1,503	4.19%
2020/01/15	28	63.83	125	64.03	63.60	-97	1,528	-6.35%	大賣/
2020/01/14	189	63.03	4	62.93	64.00	185	1,577	11.73%	大買/鉅額交易
2020/01/13	52	63.20	164	63.28	61.30	-112	1,569	-7.13%	大賣/鉅額交易
2020/01/10	95	60.74	6	60.30	61.40	89	1,554	5.73%
2020/01/09	162	58.71	19	58.52	59.30	143	1,578	9.06%	大買/鉅額交易
2020/01/08	30	57.06	49	57.54	56.80	-19	1,599	-1.19%
2020/01/07	18	59.63	29	60.06	59.10	-11	1,609	-0.68%
2020/01/06	5	61.48	35	61.58	61.30	-30	1,622	-1.85%
2020/01/03	2	63.20	155	61.86	61.40	-153	1,619	-9.45%	大賣/鉅額交易
2020/01/02	150	62.67	9	62.48	62.80	141	1,625	8.68%	大買/鉅額交易
2019/12/31	17	61.54	37	61.70	62.00	-20	1,627	-1.23%
2019/12/30	41	62.78	11	62.61	62.30	30	1,657	1.81%
2019/12/27	6	62.45	2	62.50	62.00	4	1,658	0.24%
2019/12/26	14	62.78	32	62.69	62.20	-18	1,667	-1.08%
2019/12/25	6	63.43	14	62.94	62.80	-8	1,686	-0.47%
2019/12/24	28	64.13	92	64.65	63.70	-64	1,687	-3.79%
2019/12/23	42	64.18	49	64.14	64.00	-7	1,680	-0.42%
2019/12/20	153	64.16	151	64.41	64.10	2	1,684	0.12%	大買/大賣/
2019/12/19	96	63.11	65	62.61	62.70	31	1,655	1.87%
2019/12/18	26	62.58	7	62.44	62.70	19	1,655	1.15%
2019/12/17	14	62.04	27	61.93	61.90	-13	1,678	-0.77%
2019/12/16	28	61.86	8	61.88	61.90	20	1,713	1.17%
2019/12/13	23	62.34	78	62.07	61.50	-55	1,750	-3.14%
2019/12/12	25	62.28	13	62.01	61.80	12	1,741	0.69%
2019/12/11	35	62.35	61	62.19	61.80	-26	1,757	-1.48%
2019/12/10	59	62.24	9	61.98	62.00	50	1,755	2.85%
2019/12/09	23	62.16	26	62.20	62.10	-3	1,766	-0.17%
2019/12/06	74	62.24	18	62.11	62.10	56	1,799	3.11%
2019/12/05	39	62.88	68	62.18	62.00	-29	1,821	-1.59%
2019/12/04	14	62.99	81	62.94	62.80	-67	1,824	-3.67%
2019/12/03	244	62.85	28	63.08	63.80	216	1,827	11.82%	大買/鉅額交易
2019/12/02	30	60.57	37	61.58	61.00	-7	1,825	-0.38%
2019/11/29	8	63.09	52	63.25	62.80	-44	1,828	-2.41%
2019/11/28	14	64.62	164	63.81	63.30	-150	1,840	-8.15%	大賣/鉅額交易
2019/11/27	50	64.17	31	64.18	64.30	19	1,839	1.03%
2019/11/26	28	64.46	24	64.12	63.60	4	1,850	0.22%
2019/11/25	19	63.92	32	64.08	64.20	-13	1,873	-0.69%
2019/11/22	128	63.85	58	63.74	63.80	70	1,881	3.72%	大買/
2019/11/21	83	62.81	32	62.86	62.50	51	1,873	2.72%
2019/11/20	29	63.76	59	63.89	63.00	-30	1,878	-1.60%
2019/11/19	88	64.70	6	65.10	64.20	82	1,886	4.35%
2019/11/18	3	64.27	55	64.11	64.00	-52	1,888	-2.75%
2019/11/15	54	65.82	191	65.35	65.00	-137	1,893	-7.24%	大賣/鉅額交易
2019/11/14	41	64.52	45	64.43	65.00	-4	1,900	-0.21%
2019/11/13	188	64.09	225	63.60	64.20	-37	1,897	-1.95%	大買/大賣/
2019/11/12	274	67.72	359	67.06	64.40	-85	1,837	-4.63%	大買/大賣/
2019/11/11	44	65.71	97	65.58	65.00	-53	1,660	-3.19%
2019/11/08	20	65.86	117	65.58	65.30	-97	1,655	-5.86%	大賣/
2019/11/07	16	65.29	38	65.20	64.70	-22	1,658	-1.33%
2019/11/06	71	65.54	96	65.27	65.20	-25	1,656	-1.51%
2019/11/05	140	64.97	22	64.82	65.00	118	1,643	7.18%	大買/鉅額交易
2019/11/04	142	64.62	43	64.80	64.30	99	1,647	6.01%	大買/
2019/11/01	43	65.72	76	65.87	65.50	-33	1,636	-2.02%
2019/10/31	51	66.32	173	66.79	65.20	-122	1,655	-7.37%	大賣/鉅額交易
2019/10/30	368	67.03	266	67.44	68.30	102	1,621	6.29%	大買/大賣/鉅額交易
2019/10/29	27	64.37	159	64.24	64.00	-132	1,495	-8.83%	大賣/鉅額交易
2019/10/28	254	63.76	73	63.80	64.70	181	1,488	12.16%	大買/鉅額交易
2019/10/25	181	63.01	69	62.98	62.90	112	1,457	7.68%	大買/鉅額交易
2019/10/24	134	62.90	26	62.71	63.00	108	1,466	7.36%	大買/鉅額交易
2019/10/23	76	62.67	68	63.15	62.50	8	1,461	0.55%
2019/10/22	40	62.43	108	62.29	62.30	-68	1,438	-4.73%	大賣/
2019/10/21	18	62.79	221	62.91	62.80	-203	1,392	-14.58%	大賣/鉅額交易
2019/10/18	131	62.94	200	62.73	63.60	-69	1,395	-4.94%	大買/大賣/
2019/10/17	126	61.99	74	61.37	62.60	52	1,404	3.70%	大買/
2019/10/16	55	60.04	114	59.80	60.00	-59	1,414	-4.17%	大賣/
2019/10/15	217	59.36	205	58.86	60.00	12	1,448	0.83%	大買/大賣/
2019/10/14	176	57.88	108	57.90	58.20	68	1,447	4.70%	大買/大賣/
2019/10/09	13	55.94	18	55.88	55.90	-5	1,412	-0.35%
2019/10/08	83	56.16	135	55.87	55.90	-52	1,414	-3.68%	大賣/
2019/10/07	135	55.98	14	55.66	55.70	121	1,397	8.66%	大買/鉅額交易
2019/10/04	45	57.09	191	56.41	55.20	-146	1,384	-10.55%	大賣/鉅額交易
2019/10/03	8	55.79	54	56.06	55.90	-46	1,351	-3.40%
2019/10/02	0	0.00	76	56.29	56.40	-76	1,353	-5.62%
2019/10/01	268	55.70	38	55.48	56.40	230	1,362	16.89%	大買/鉅額交易
2019/09/27	4	54.70	48	54.52	54.20	-44	1,362	-3.23%
2019/09/26	48	55.81	57	55.50	55.00	-9	1,371	-0.66%
2019/09/25	48	55.51	179	55.52	56.00	-131	1,367	-9.58%	大賣/鉅額交易
2019/09/24	160	55.13	28	54.94	55.60	132	1,365	9.66%	大買/鉅額交易
2019/09/23	117	54.89	60	54.37	54.00	57	1,343	4.24%	大買/
2019/09/20	62	55.28	211	55.25	54.80	-149	1,329	-11.21%	大賣/鉅額交易
2019/09/19	145	54.74	62	54.32	54.80	83	1,303	6.37%	大買/
2019/09/18	122	53.82	88	53.78	53.70	34	1,272	2.67%	大買/
2019/09/17	81	52.44	4	52.65	52.10	77	1,275	6.04%
2019/09/16	89	53.07	22	52.87	52.20	67	1,301	5.15%
2019/09/12	30	52.52	5	52.80	52.50	25	1,292	1.93%
2019/09/11	58	52.68	16	52.88	52.40	42	1,309	3.21%
2019/09/10	25	52.74	220	52.85	51.60	-195	1,301	-14.98%	大賣/鉅額交易
2019/09/09	128	52.11	79	52.19	53.00	49	1,272	3.85%	大買/
2019/09/06	39	51.66	47	51.53	51.20	-8	1,264	-0.63%
2019/09/05	27	51.70	42	51.82	51.60	-15	1,267	-1.18%
2019/09/04	197	51.50	10	51.45	51.90	187	1,294	14.44%	大買/鉅額交易
2019/09/03	54	51.26	40	51.30	50.80	14	1,297	1.08%
2019/09/02	151	49.63	28	49.57	50.10	123	1,298	9.47%	大買/鉅額交易
2019/08/30	127	48.89	5	48.83	48.85	122	1,333	9.15%	大買/鉅額交易
2019/08/29	110	47.90	12	48.23	48.00	98	1,399	7.00%	大買/
2019/08/28	62	48.66	202	48.99	48.25	-140	1,405	-9.96%	大賣/鉅額交易
2019/08/27	28	49.58	46	49.69	49.70	-18	1,385	-1.30%
2019/08/26	21	49.82	26	49.59	49.75	-5	1,406	-0.36%
2019/08/23	90	51.15	9	50.54	50.70	81	1,416	5.72%
2019/08/22	74	50.72	77	51.21	50.40	-3	1,407	-0.21%
2019/08/21	28	51.78	22	52.24	51.90	6	1,392	0.43%
2019/08/20	15	52.32	67	52.43	52.20	-52	1,396	-3.72%
2019/08/19	108	53.37	166	53.10	53.00	-58	1,406	-4.12%	大買/大賣/
2019/08/16	136	51.66	34	51.43	52.00	102	1,409	7.24%	大買/鉅額交易
2019/08/15	88	49.99	21	49.88	50.50	67	1,457	4.60%
2019/08/14	7	50.70	58	51.24	50.50	-51	1,475	-3.46%
2019/08/13	26	51.17	104	51.18	51.00	-78	1,525	-5.11%	大賣/
2019/08/12	60	52.04	78	51.95	52.20	-18	1,528	-1.18%
2019/08/08	49	50.24	7	50.16	50.50	42	1,540	2.73%
2019/08/07	2	49.65	161	50.00	49.15	-159	1,589	-10.00%	大賣/鉅額交易
2019/08/06	130	48.71	70	48.35	49.95	60	1,653	3.63%	大買/
2019/08/05	89	49.67	65	49.96	49.25	24	1,691	1.42%
2019/08/02	32	51.98	68	53.59	51.40	-36	1,713	-2.10%
2019/08/01	27	56.21	63	56.20	56.00	-36	1,698	-2.12%
2019/07/31	24	56.58	39	56.72	56.70	-15	1,722	-0.87%
2019/07/30	58	58.88	115	58.79	58.00	-57	1,717	-3.32%	大賣/
2019/07/29	52	60.69	27	60.68	60.30	25	1,730	1.44%
2019/07/26	83	63.15	182	62.71	61.60	-99	1,741	-5.68%	大賣/
2019/07/25	117	62.14	14	61.83	62.40	103	1,761	5.85%	大買/鉅額交易
2019/07/24	57	61.31	2	61.30	61.10	55	1,767	3.11%
2019/07/23	47	61.86	104	61.60	60.90	-57	1,778	-3.21%	大賣/
2019/07/22	89	63.11	41	62.51	62.10	48	1,776	2.70%
2019/07/19	100	62.51	36	62.63	62.30	64	1,808	3.54%
2019/07/18	199	62.27	229	62.07	61.70	-30	1,874	-1.60%	大買/大賣/
2019/07/17	184	61.19	81	61.44	62.00	103	1,868	5.51%	大買/鉅額交易
2019/07/16	31	59.91	176	59.76	59.10	-145	1,809	-8.01%	大賣/鉅額交易
2019/07/15	69	58.22	44	57.86	58.30	25	1,760	1.42%
2019/07/12	22	58.10	85	57.93	57.60	-63	1,765	-3.57%
2019/07/11	42	57.80	67	57.53	57.90	-25	1,775	-1.41%
2019/07/10	4	57.55	31	57.30	57.10	-27	1,779	-1.52%
2019/07/09	3	57.40	11	57.54	57.30	-8	1,792	-0.45%
2019/07/08	23	57.20	13	57.14	57.20	10	1,823	0.55%
2019/07/05	22	57.18	66	57.13	57.00	-44	1,899	-2.32%
2019/07/04	60	57.01	67	56.94	57.20	-7	1,913	-0.37%
2019/07/03	37	56.22	79	56.49	55.90	-42	1,944	-2.16%
2019/07/02	83	57.81	8	58.46	57.70	75	2,030	3.69%
2019/07/01	67	58.27	44	58.47	58.00	23	2,124	1.08%
2019/06/28	29	59.53	61	59.49	58.90	-32	2,178	-1.47%
2019/06/27	10	60.87	17	60.49	60.10	-7	2,188	-0.32%
2019/06/26	37	61.00	4	60.85	60.60	33	2,207	1.49%
2019/06/25	31	61.10	29	61.01	60.50	2	2,220	0.09%
2019/06/24	91	60.92	143	60.05	60.60	-52	2,222	-2.34%	大賣/
2019/06/21	81	61.36	192	61.94	62.00	-111	2,191	-5.06%	大賣/鉅額交易
2019/06/20	17	62.47	23	62.63	63.00	-6	2,198	-0.27%
2019/06/19	216	62.40	23	62.84	62.90	193	2,225	8.67%	大買/鉅額交易
2019/06/18	29	60.74	54	60.83	60.20	-25	2,247	-1.11%
2019/06/17	42	62.02	5	61.82	61.40	37	2,332	1.59%
2019/06/14	20	63.00	91	62.64	61.50	-71	2,346	-3.03%
2019/06/13	56	61.63	6	61.20	62.60	50	2,345	2.13%
2019/06/12	8	62.68	138	62.45	61.20	-130	2,363	-5.50%	大賣/鉅額交易
2019/06/11	79	61.02	74	60.75	60.90	5	2,376	0.21%
2019/06/10	164	59.83	18	59.47	60.20	146	2,382	6.13%	大買/鉅額交易
2019/06/06	17	59.14	291	59.99	58.50	-274	2,385	-11.49%	大賣/鉅額交易
2019/06/05	242	59.02	83	58.62	59.90	159	2,339	6.80%	大買/鉅額交易
2019/06/04	98	56.11	104	55.98	56.40	-6	2,273	-0.26%	大賣/
2019/06/03	0	0.00	109	56.43	56.60	-109	2,262	-4.82%	大賣/鉅額交易
2019/05/31	131	57.28	20	56.87	57.20	111	2,262	4.91%	大買/鉅額交易
2019/05/30	38	55.87	21	55.73	55.00	17	2,243	0.76%
2019/05/29	9	55.47	51	55.51	55.50	-42	2,264	-1.85%
2019/05/28	113	55.88	1	55.40	56.40	112	2,265	4.94%	大買/鉅額交易
2019/05/27	92	55.17	22	55.04	55.00	70	2,268	3.09%
2019/05/24	86	55.78	51	56.02	55.40	35	2,262	1.55%
2019/05/23	91	56.98	14	57.16	56.50	77	2,261	3.41%
2019/05/22	46	60.65	219	61.12	59.20	-173	2,254	-7.67%	大賣/鉅額交易
2019/05/21	56	58.93	46	58.38	59.10	10	2,352	0.43%
2019/05/20	98	59.73	91	59.35	59.20	7	2,364	0.30%
2019/05/17	6	59.72	21	59.48	58.10	-15	2,319	-0.65%
2019/05/16	51	60.16	119	60.48	59.00	-68	2,322	-2.93%	大賣/
2019/05/15	152	59.79	151	58.82	59.60	1	2,313	0.04%	大買/大賣/
2019/05/14	123	57.65	110	57.31	57.80	13	2,276	0.57%	大買/大賣/
2019/05/13	172	60.15	45	60.62	59.80	127	2,236	5.68%	大買/鉅額交易
2019/05/10	178	65.61	399	65.73	64.00	-221	2,203	-10.03%	大買/大賣/鉅額交易
2019/05/09	80	69.05	42	69.67	69.00	38	2,177	1.75%
2019/05/08	18	72.12	154	71.48	70.80	-136	2,175	-6.25%	大賣/鉅額交易
2019/05/07	78	75.66	59	75.44	75.70	19	2,189	0.87%
2019/05/06	63	74.89	61	76.97	74.80	2	2,370	0.08%
2019/05/03	59	80.11	3	80.00	79.70	56	2,410	2.32%
2019/05/02	4	83.28	134	83.73	81.00	-130	2,426	-5.36%	大賣/鉅額交易
2019/04/30	17	82.04	66	81.68	81.70	-49	2,388	-2.05%
2019/04/29	96	84.32	92	84.00	83.10	4	2,388	0.17%
2019/04/26	41	85.25	63	84.79	84.00	-22	2,368	-0.93%
2019/04/25	112	84.97	153	86.25	85.60	-41	2,355	-1.74%	大買/大賣/
2019/04/24	299	85.78	200	85.69	87.80	99	2,306	4.29%	大買/大賣/
2019/04/23	15	81.94	206	82.25	80.60	-191	2,187	-8.73%	大賣/鉅額交易
2019/04/22	76	79.88	33	79.00	79.90	43	2,134	2.01%
2019/04/19	69	78.80	9	78.70	78.10	60	2,128	2.82%
2019/04/18	51	78.88	14	79.31	78.80	37	2,130	1.74%
2019/04/17	68	80.82	33	80.35	79.60	35	2,127	1.65%
2019/04/16	90	80.67	30	80.71	80.00	60	2,114	2.84%
2019/04/15	44	79.80	30	80.02	79.50	14	2,106	0.66%
2019/04/12	57	81.33	27	82.87	79.90	30	2,093	1.43%
2019/04/11	38	87.19	129	87.60	85.00	-91	2,059	-4.42%	大賣/
2019/04/10	85	84.34	107	84.41	83.20	-22	1,976	-1.11%	大賣/
2019/04/09	87	85.50	169	85.57	84.40	-82	1,945	-4.21%	大賣/
2019/04/08	329	83.48	196	82.97	85.40	133	1,894	7.02%	大買/大賣/鉅額交易
2019/04/03	369	78.18	253	77.54	77.70	116	1,826	6.35%	大買/大賣/鉅額交易
2019/04/02	149	72.50	121	72.98	74.80	28	1,728	1.62%	大買/大賣/
2019/04/01	111	69.31	46	68.98	68.00	65	1,673	3.88%	大買/
2019/03/29	80	70.63	55	69.81	68.80	25	1,682	1.49%
2019/03/28	46	70.05	26	70.10	69.10	20	1,672	1.20%
2019/03/27	31	71.69	10	71.06	71.50	21	1,657	1.27%
2019/03/26	9	72.30	24	72.44	71.20	-15	1,651	-0.91%
2019/03/25	39	73.09	41	74.12	72.00	-2	1,640	-0.12%
2019/03/22	92	78.10	90	77.88	77.00	2	1,599	0.13%
2019/03/21	75	77.47	85	77.71	77.00	-10	1,561	-0.64%
2019/03/20	200	74.42	139	76.40	77.00	61	1,518	4.02%	大買/大賣/
2019/03/19	52	72.88	85	72.75	71.50	-33	1,430	-2.31%
2019/03/18	148	71.70	28	71.52	72.40	120	1,417	8.47%	大買/鉅額交易
2019/03/15	143	71.87	104	71.70	70.10	39	1,402	2.78%	大買/大賣/
2019/03/14	77	72.13	113	72.87	70.80	-36	1,374	-2.62%	大賣/
2019/03/13	74	69.77	136	69.59	69.70	-62	1,333	-4.65%	大賣/
2019/03/12	132	69.45	7	69.29	70.90	125	1,315	9.50%	大買/鉅額交易
2019/03/11	3	68.90	14	68.13	67.60	-11	1,300	-0.85%
2019/03/08	70	68.69	58	68.83	68.70	12	1,300	0.92%
2019/03/07	104	68.75	97	68.84	67.80	7	1,329	0.53%	大買/
2019/03/06	81	69.02	21	68.90	68.90	60	1,326	4.52%
2019/03/05	51	68.79	93	68.59	68.50	-42	1,324	-3.17%
2019/03/04	136	68.36	135	68.44	68.80	1	1,318	0.08%	大買/大賣/
2019/02/27	29	66.24	101	65.98	66.40	-72	1,290	-5.58%	大賣/
2019/02/26	8	66.08	27	66.09	65.60	-19	1,285	-1.48%
2019/02/25	41	65.46	6	65.53	65.90	35	1,283	2.73%
2019/02/22	9	66.83	50	66.04	65.40	-41	1,279	-3.20%
2019/02/21	15	68.26	125	68.20	67.80	-110	1,271	-8.65%	大賣/鉅額交易
2019/02/20	39	68.87	204	71.53	67.80	-165	1,249	-13.21%	大賣/鉅額交易
2019/02/19	21	68.25	29	67.64	70.90	-8	1,092	-0.73%
2019/02/18	54	64.34	11	63.82	64.50	43	1,061	4.05%
2019/02/15	46	65.69	22	65.32	64.20	24	1,063	2.26%
2019/02/14	23	64.47	64	65.67	64.50	-41	1,049	-3.91%
2019/02/13	65	67.58	102	67.41	67.10	-37	1,030	-3.59%	大賣/
2019/02/12	17	67.75	211	67.32	67.50	-194	1,012	-19.16%	大賣/鉅額交易
2019/02/11	143	66.97	49	67.39	67.50	94	979	9.60%	大買/
2019/01/30	65	67.85	94	67.18	65.70	-29	955	-3.03%
2019/01/29	90	67.34	25	67.32	67.20	65	928	7.00%
2019/01/28	120	67.58	143	67.73	67.10	-23	912	-2.52%	大買/大賣/
2019/01/25	216	66.32	187	66.02	67.30	29	868	3.34%	大買/大賣/
2019/01/24	136	62.94	110	63.71	64.10	26	676	3.84%	大買/大賣/
2019/01/23	79	58.67	54.3	58.23	58.30	24.7	602	4.09%
2019/01/22	20	57.71	12	57.40	57.00	8	568	1.41%
2019/01/21	26	58.08	70	57.45	57.40	-44	567	-7.76%
2019/01/18	67	56.77	12	56.38	57.40	55	550	9.99%
2019/01/17	10	57.47	68	57.34	56.00	-58	551	-10.52%
2019/01/16	36	56.43	41	57.10	57.10	-5	549	-0.91%
2019/01/15	37	55.07	3	55.00	55.80	34	539	6.31%
2019/01/14	10	55.25	24	54.85	54.50	-14	538	-2.60%
2019/01/11	28	56.11	44	55.69	55.60	-16	539	-2.97%
2019/01/10	28	55.69	18	55.50	55.30	10	533	1.87%
2019/01/09	45	54.04	15	53.17	54.50	30	526	5.70%
2019/01/08	32	51.93	2	50.95	53.40	30	522	5.74%
2019/01/07	9	51.01	4	50.95	51.00	5	519	0.96%
2019/01/04	4	49.03	2	48.65	50.00	2	530	0.38%
2019/01/03	8	48.39	5	48.49	50.00	3	540	0.56%
2019/01/02	8	49.24	17	49.65	49.20	-9	543	-1.66%
2018/12/28	21	50.50	35	49.96	50.10	-14	546	-2.56%
2018/12/27	25	50.79	16	50.40	50.10	9	556	1.62%
2018/12/26	84	50.75	96	50.06	49.60	-12	558	-2.15%
2018/12/25	21	52.60	26	52.00	51.70	-5	551	-0.91%
2018/12/24	32	55.79	57	55.49	54.20	-25	550	-4.54%
2018/12/21	42	52.93	9	53.70	55.00	33	572	5.77%
2018/12/20	8	50.58	9	50.42	50.00	-1	579	-0.17%
2018/12/19	19	51.86	8	51.61	51.50	11	643	1.71%
2018/12/18	6	52.72	30	52.66	51.80	-24	669	-3.58%
2018/12/17	17	53.35	9	53.61	53.60	8	666	1.20%
2018/12/14	29	52.73	6	52.13	52.90	23	670	3.43%
2018/12/13	10	52.50	11	52.25	52.10	-1	673	-0.15%
2018/12/12	3	52.20	17	52.54	52.00	-14	674	-2.08%
2018/12/11	23	50.49	3	51.23	51.30	20	672	2.97%
2018/12/10	2	49.20	25	49.15	48.90	-23	665	-3.46%
2018/12/07	57	48.64	2	48.40	49.20	55	665	8.26%
2018/12/06	13	48.50	82	49.05	47.25	-69	669	-10.30%
2018/12/05	34	49.37	9	49.33	49.55	25	670	3.73%
2018/12/04	16	49.87	20	49.68	49.65	-4	670	-0.60%
2018/12/03	38	48.50	24	48.44	49.25	14	674	2.08%
2018/11/30	96.3	47.97	56	49.73	47.00	40.3	668	6.04%
2018/11/29	62	47.99	11	47.36	48.35	51	632	8.06%
2018/11/28	55	47.42	36	47.32	46.95	19	627	3.03%
2018/11/27	67	45.85	5	46.15	46.35	62	629	9.86%
2018/11/26	25	45.22	15	44.98	45.05	10	626	1.60%
2018/11/23	14	45.25	38	45.02	45.40	-24	621	-3.86%
2018/11/22	57	45.85	3	45.45	45.40	54	622	8.67%
2018/11/21	42	45.83	35	45.78	45.50	7	625	1.12%
2018/11/20	30	46.17	72	46.21	46.50	-42	629	-6.68%
2018/11/19	63	44.66	22	44.63	45.25	41	622	6.59%
2018/11/16	19	44.65	2	44.48	43.25	17	635	2.68%
2018/11/15	10	44.80	41	44.56	44.00	-31	636	-4.87%
2018/11/14	45	45.30	20	45.10	44.70	25	639	3.91%
2018/11/13	9	42.83	11	42.89	43.10	-2	636	-0.31%
2018/11/12	19	44.16	1	44.10	43.90	18	639	2.82%
2018/11/09	25	44.30	14	44.04	44.20	11	646	1.70%
2018/11/08	68	44.40	24	44.79	44.00	44	656	6.71%
2018/11/07	47	44.70	2	44.53	45.00	45	660	6.81%
2018/11/06	37	44.97	37	45.32	43.80	0	672	0.00%
2018/11/05	80	45.69	52	45.81	45.60	28	671	4.17%
2018/11/02	50	44.59	14	45.29	44.65	36	671	5.36%
2018/11/01	10	42.40	4	42.70	42.60	6	670	0.89%
2018/10/31	77	41.14	6	40.72	41.70	71	668	10.62%
2018/10/30	103	39.88	2	39.80	40.00	101	666	15.15%	大買/鉅額交易
2018/10/29	69	40.69	18	40.66	40.05	51	662	7.70%
2018/10/26	9	42.21	46	42.23	41.15	-37	660	-5.60%
2018/10/25	26	43.47	54	43.22	42.40	-28	657	-4.26%
2018/10/24	84	43.75	25	43.95	44.95	59	656	8.99%
2018/10/23	3	43.80	38	44.63	44.10	-35	659	-5.31%
2018/10/22	52	45.25	11	45.05	45.15	41	660	6.21%
2018/10/19	9	43.33	24	43.51	43.90	-15	663	-2.26%
2018/10/18	10	44.82	27	44.54	44.60	-17	666	-2.55%
2018/10/17	8	45.11	49	44.82	44.50	-41	671	-6.10%
2018/10/16	46	45.35	11	45.00	44.25	35	681	5.14%
2018/10/15	9	43.67	13	43.82	44.20	-4	679	-0.59%
2018/10/12	100	43.06	52	42.91	43.55	48	678	7.08%
2018/10/11	7	44.80	21	44.51	44.45	-14	665	-2.10%
2018/10/09	0	0.00	26	50.65	49.35	-26	656	-3.96%
2018/10/08	8	51.43	64	51.82	50.70	-56	655	-8.54%
2018/10/05	27	52.16	60	53.34	52.10	-33	652	-5.06%
2018/10/04	49	55.79	4	55.50	55.20	45	639	7.04%
2018/10/03	63	57.30	160	56.93	55.50	-97	633	-15.31%	大賣/
2018/10/02	31	56.28	24	56.25	56.20	7	602	1.16%
2018/10/01	154	57.07	88	57.11	56.70	66	593	11.13%	大買/
2018/09/28	12	54.00	18	54.36	53.60	-6	548	-1.09%
2018/09/27	33	55.37	17	55.47	55.00	16	539	2.96%
2018/09/26	76	55.81	67	55.42	56.50	9	520	1.73%
2018/09/25	20	52.57	22	53.60	54.20	-2	467	-0.43%
2018/09/21	9	49.03	3	48.93	49.30	6	450	1.33%
2018/09/20	0	0.00	35	48.95	48.85	-35	467	-7.48%
2018/09/19	13	50.12	35	49.92	49.75	-22	471	-4.67%
2018/09/18	26	49.47	3	49.90	49.05	23	487	4.71%
2018/09/17	10	49.41	7	49.02	48.80	3	503	0.60%
2018/09/14	11	49.69	24	49.07	49.55	-13	523	-2.48%
2018/09/13	27	49.09	49	49.01	49.00	-22	539	-4.08%
2018/09/12	38	48.95	22	48.71	48.70	16	557	2.87%
2018/09/11	24	48.30	4	49.45	49.00	20	565	3.54%
2018/09/10	1	51.60	15	51.37	51.00	-14	626	-2.23%
2018/09/07	10	52.76	17	52.70	51.70	-7	640	-1.09%
2018/09/06	9	54.57	43	54.55	54.00	-34	693	-4.90%
2018/09/05	51	54.91	17	54.09	54.70	34	755	4.50%
2018/09/04	30	54.84	30	54.65	54.30	0	765	0.00%
2018/09/03	12	55.04	45	55.68	54.30	-33	774	-4.26%
2018/08/31	45	56.64	26	56.22	57.20	19	772	2.46%
2018/08/30	7	57.00	62	56.79	56.50	-55	774	-7.10%
2018/08/29	35	56.64	19	56.08	57.10	16	775	2.06%
2018/08/28	5	56.84	63	56.78	56.30	-58	777	-7.46%
2018/08/27	19	57.70	63	57.60	57.90	-44	778	-5.65%
2018/08/24	75	56.00	16	55.63	56.50	59	784	7.52%
2018/08/23	48	56.40	17	55.94	55.00	31	791	3.92%
2018/08/22	17	54.35	4	53.98	53.80	13	783	1.66%
2018/08/21	34	54.76	8	54.11	54.50	26	793	3.28%
2018/08/20	59	55.06	3	54.60	54.00	56	793	7.05%
2018/08/17	44	55.84	67	56.14	55.30	-23	800	-2.87%
2018/08/16	123	56.09	18	55.91	56.60	105	807	13.00%	大買/鉅額交易
2018/08/15	49	56.53	145	56.43	55.70	-96	817	-11.75%	大賣/
2018/08/14	149	56.20	19	54.33	56.60	130	813	15.99%	大買/鉅額交易
2018/08/13	19	53.44	40	54.26	53.60	-21	814	-2.58%
2018/08/10	36	56.26	17	56.74	55.40	19	803	2.36%
2018/08/09	19	55.98	152	55.66	55.40	-133	808	-16.44%	大賣/鉅額交易
2018/08/08	206	56.25	21	55.84	56.90	185	810	22.83%	大買/鉅額交易
2018/08/07	31	54.34	1	54.40	54.40	30	828	3.62%
2018/08/06	19	53.64	10	54.14	53.80	9	854	1.05%
2018/08/03	31	54.47	1	54.40	54.40	30	873	3.43%
2018/08/02	12	53.95	6	54.08	54.00	6	887	0.68%
2018/08/01	16	55.23	8	55.58	54.20	8	931	0.86%
2018/07/31	33	55.60	6	55.35	55.30	27	951	2.84%
2018/07/30	34	56.43	19	56.45	55.40	15	959	1.56%
2018/07/27	18	55.61	26	55.24	55.10	-8	961	-0.83%
2018/07/26	13	55.14	120	55.35	55.00	-107	981	-10.91%	大賣/鉅額交易
2018/07/25	33	55.33	21	53.50	55.20	12	1,028	1.17%
2018/07/24	75	52.76	64	51.87	53.10	11	1,064	1.03%
2018/07/23	20	51.49	79	51.75	51.00	-59	1,100	-5.36%
2018/07/20	0	0.00	45	54.59	54.20	-45	1,161	-3.87%
2018/07/19	0	0.00	35	55.67	55.10	-35	1,192	-2.93%
2018/07/18	10	55.20	30	55.42	55.20	-20	1,244	-1.61%
2018/07/17	2	55.90	82	55.96	55.40	-80	1,279	-6.25%
2018/07/16	22	57.08	160	56.62	57.00	-138	1,358	-10.16%	大賣/鉅額交易
2018/07/13	26	55.93	35	55.54	55.70	-9	1,428	-0.63%
2018/07/12	23	55.28	0	0.00	55.60	23	1,456	1.58%
2018/07/11	1	55.00	13	54.68	54.40	-12	1,521	-0.79%
2018/07/10	3	54.90	54	54.93	54.80	-51	1,567	-3.25%
2018/07/09	62	56.13	3	55.87	55.70	59	1,610	3.66%
2018/07/06	75	55.15	29	56.43	55.20	46	1,668	2.76%
2018/07/05	51	59.33	13	59.34	59.00	38	1,761	2.16%
2018/07/04	8	59.76	3	59.57	59.70	5	1,882	0.27%
2018/07/03	257	59.19	138	59.39	59.10	119	2,041	5.83%	大買/大賣/鉅額交易
2018/07/02	108	60.76	6	59.15	60.30	102	2,228	4.58%	大買/鉅額交易
2018/06/29	26	59.83	17	59.50	58.50	9	2,395	0.38%
2018/06/28	4	59.50	9	58.84	58.60	-5	2,600	-0.19%
2018/06/27	20	60.52	28	60.06	59.50	-8	2,792	-0.29%
2018/06/26	53	60.03	31	60.36	59.80	22	2,857	0.77%
2018/06/25	13	61.57	2	62.70	61.10	11	2,896	0.38%
2018/06/22	8	64.98	34	65.66	63.80	-26	2,977	-0.87%
2018/06/21	24	66.20	9	66.13	65.80	15	3,033	0.49%
2018/06/20	7	69.81	22	69.80	68.60	-15	3,021	-0.50%
2018/06/19	104	73.41	156	71.53	69.30	-52	3,016	-1.72%	大買/大賣/
2018/06/15	368	71.18	11	71.40	71.90	357	2,955	12.08%	大買/鉅額交易
2018/06/14	75	71.96	275	72.42	69.20	-200	2,958	-6.76%	大賣/鉅額交易
2018/06/13	280	70.37	87	70.49	71.60	193	2,907	6.64%	大買/鉅額交易
2018/06/12	0	0.00	131	66.31	65.10	-131	2,879	-4.55%	大賣/鉅額交易
2018/06/11	147	66.18	7	65.89	66.10	140	2,876	4.87%	大買/鉅額交易
2018/06/08	12	64.14	18	64.16	64.50	-6	2,896	-0.21%
2018/06/07	3	66.10	10	65.63	64.70	-7	2,905	-0.24%
2018/06/06	5	65.70	12	65.35	65.10	-7	2,920	-0.24%
2018/06/05	2	64.50	34	64.97	64.70	-32	2,956	-1.08%
2018/06/04	0	0.00	60	67.01	65.90	-60	2,959	-2.03%
2018/06/01	79	66.92	153	65.85	66.30	-74	2,965	-2.50%	大賣/
2018/05/31	152	65.55	11	65.90	66.80	141	2,974	4.74%	大買/鉅額交易
2018/05/30	1	64.70	41	64.26	64.20	-40	2,986	-1.34%
2018/05/29	50	66.41	10	65.79	64.50	40	3,020	1.32%
2018/05/25	2	64.90	140	65.87	64.60	-138	3,144	-4.39%	大賣/鉅額交易
2018/05/24	145	66.32	1	64.50	66.60	144	3,148	4.57%	大買/鉅額交易
2018/05/23	4	66.50	4	66.50	65.00	0	3,161	0.00%
2018/05/22	2	67.55	8	67.74	67.00	-6	3,163	-0.19%
2018/05/21	1	67.70	102	67.96	67.50	-101	3,170	-3.19%	大賣/鉅額交易
2018/05/18	15	68.96	4	69.38	68.40	11	3,178	0.35%
2018/05/17	0	0.00	54	69.27	68.50	-54	3,189	-1.69%
2018/05/16	10	70.64	60	70.28	69.40	-50	3,186	-1.57%
2018/05/15	169	72.02	10	71.84	70.80	159	3,202	4.96%	大買/鉅額交易
2018/05/14	16	67.69	33	67.29	68.00	-17	3,196	-0.53%
2018/05/11	8	71.91	28	72.81	70.50	-20	3,176	-0.63%
2018/05/10	28	72.14	74	72.15	72.80	-46	3,169	-1.45%
2018/05/09	58	72.24	27	70.67	71.40	31	3,177	0.98%
2018/05/08	20	71.82	87	72.71	70.30	-67	3,139	-2.13%
2018/05/07	15	73.83	19	73.78	72.90	-4	3,127	-0.13%
2018/05/04	7	74.24	8	75.25	73.50	-1	3,128	-0.03%
2018/05/03	75	73.60	18	73.27	74.50	57	3,128	1.82%
2018/05/02	26	74.80	19	76.71	74.60	7	3,120	0.22%
2018/04/30	58	82.52	242	81.70	81.20	-184	3,083	-5.97%	大賣/鉅額交易
2018/04/27	223	80.15	93	78.75	81.60	130	3,058	4.25%	大買/鉅額交易
2018/04/26	248	76.89	395	79.05	77.40	-147	3,039	-4.84%	大買/大賣/鉅額交易
2018/04/25	166	81.24	118	80.48	81.70	48	3,064	1.57%	大買/大賣/
2018/04/24	202	83.07	94	83.35	81.30	108	3,050	3.54%	大買/鉅額交易
2018/04/23	70	88.68	66	88.22	86.20	4	3,027	0.13%
2018/04/20	114	89.96	162	90.36	89.50	-48	3,026	-1.59%	大買/大賣/
2018/04/19	37	92.25	30	91.75	90.40	7	2,969	0.24%
2018/04/18	2	89.55	22	89.30	89.60	-20	2,929	-0.68%
2018/04/17	68	89.46	256	89.68	88.30	-188	2,999	-6.27%	大賣/鉅額交易
2018/04/16	95	91.48	89	90.31	90.20	6	2,988	0.20%
2018/04/13	52	91.17	53	91.19	90.00	-1	2,944	-0.03%
2018/04/12	18	91.45	133	92.04	91.80	-115	2,904	-3.96%	大賣/鉅額交易
2018/04/11	278	92.40	182	91.50	95.70	96	2,849	3.37%	大買/大賣/
2018/04/10	101	92.88	97	92.30	88.60	4	2,745	0.15%	大買/
2018/04/09	134	99.62	136	99.32	96.20	-2	2,625	-0.08%	大買/大賣/
2018/04/03	350	98.52	347	98.00	95.50	3	2,464	0.12%	大買/大賣/
2018/04/02	279	97.55	454	98.10	94.50	-175	2,268	-7.72%	大買/大賣/鉅額交易
2018/03/30	431	94.15	132	92.63	94.60	299	1,871	15.97%	大買/大賣/鉅額交易
2018/03/29	24	82.53	30	82.64	86.00	-6	1,679	-0.36%
2018/03/28	132	79.55	216	79.78	78.20	-84	1,596	-5.26%	大買/大賣/
2018/03/27	188	80.22	209	79.90	78.70	-21	1,538	-1.36%	大買/大賣/
2018/03/26	202	77.62	115	77.55	77.00	87	1,435	6.06%	大買/大賣/
2018/03/23	22	71.14	7	71.43	72.30	15	1,365	1.10%
2018/03/22	4	74.15	9	73.92	73.30	-5	1,360	-0.37%
2018/03/21	3	74.50	8	74.49	74.30	-5	1,354	-0.37%
2018/03/20	38	76.47	23	76.57	75.00	15	1,348	1.11%
2018/03/19	10	76.14	0	0.00	75.10	10	1,328	0.75%
2018/03/16	301	77.04	37	75.85	77.10	264	1,329	19.86%	大買/鉅額交易
2018/03/15	12	75.68	31	74.96	76.00	-19	1,310	-1.45%
2018/03/14	102	75.52	17	75.17	75.60	85	1,303	6.52%	大買/
2018/03/13	10	73.70	48	73.52	73.70	-38	1,277	-2.97%
2018/03/12	0	0.00	225	74.20	73.30	-225	1,268	-17.74%	大賣/鉅額交易
2018/03/09	26	76.02	32	76.78	75.20	-6	1,253	-0.48%
2018/03/08	6	80.47	24	80.65	79.90	-18	1,222	-1.47%
2018/03/07	3	80.60	29	81.40	80.40	-26	1,221	-2.13%
2018/03/06	44	81.01	49	81.47	82.60	-5	1,223	-0.41%
2018/03/05	41	82.70	82	82.55	81.40	-41	1,235	-3.32%
2018/03/02	93	82.82	369	83.09	83.60	-276	1,239	-22.26%	大賣/鉅額交易
2018/03/01	432	82.02	170	81.61	84.30	262	1,226	21.36%	大買/大賣/鉅額交易
2018/02/27	171	78.47	106	79.25	78.00	65	1,153	5.64%	大買/大賣/
2018/02/26	3	76.00	54	76.13	77.10	-51	1,104	-4.62%
2018/02/23	64	76.50	18	76.23	76.00	46	1,102	4.17%
2018/02/22	40	74.52	38	75.85	75.90	2	1,095	0.18%
2018/02/21	18	74.29	2	74.65	74.20	16	1,090	1.47%
2018/02/12	7	74.93	55	76.19	74.00	-48	1,085	-4.42%
2018/02/09	38	73.14	48	73.65	75.00	-10	1,080	-0.93%
2018/02/08	5	73.64	59	73.73	73.50	-54	1,080	-5.00%
2018/02/07	57	72.82	37	72.60	74.30	20	1,088	1.84%
2018/02/06	70	68.15	57	70.44	69.00	13	1,080	1.20%
2018/02/05	24	72.88	11	72.88	73.10	13	1,077	1.21%
2018/02/02	15	75.57	88	76.21	74.10	-73	1,087	-6.71%
2018/02/01	79	75.64	22	74.82	76.00	57	1,093	5.21%
2018/01/31	22	73.14	3	73.80	74.00	19	1,090	1.74%
2018/01/30	0	0.00	22	73.77	73.30	-22	1,082	-2.03%
2018/01/29	0	0.00	4	73.30	73.30	-4	1,073	-0.37%
2018/01/26	16	73.75	14	74.16	74.10	2	1,064	0.19%
2018/01/25	15	75.51	59	75.14	74.50	-44	1,057	-4.16%
2018/01/24	75	75.46	162	75.56	75.80	-87	1,047	-8.31%	大賣/
2018/01/23	37	77.54	49	77.66	76.50	-12	1,034	-1.16%
2018/01/22	11	77.00	80	77.70	77.50	-69	1,026	-6.72%
2018/01/19	119	78.05	113	78.30	78.00	6	1,007	0.60%	大買/大賣/
2018/01/18	4	74.80	136	75.12	74.70	-132	913	-14.45%	大賣/鉅額交易
2018/01/17	118	75.64	58	74.91	75.80	60	900	6.66%	大買/
2018/01/16	8	77.15	74	76.83	74.10	-66	873	-7.56%
2018/01/15	42	75.40	30	73.48	75.40	12	840	1.43%
2018/01/12	36	74.81	149	74.32	74.80	-113	823	-13.72%	大賣/鉅額交易
2018/01/11	133	75.44	168	74.64	76.60	-35	789	-4.43%	大買/大賣/
2018/01/10	123	70.34	25	70.24	71.50	98	690	14.19%	大買/
2018/01/09	4	66.63	2	65.80	65.50	2	638	0.31%
2018/01/08	2	67.30	36	67.08	67.10	-34	641	-5.30%
2018/01/05	9	67.12	8	67.44	67.00	1	637	0.16%
2018/01/04	40	66.28	8	66.36	66.20	32	630	5.07%
2018/01/03	33	65.52	12	65.17	65.60	21	629	3.34%
2018/01/02	5	64.32	1	64.10	64.50	4	626	0.64%