群電 (6412)-美林券商分點個股進出

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

群電

(6412)

可現股當沖

股價
122.5
漲跌
▼5.0
漲幅
-3.92%
成交量
1,035張
產業
上市電子零組件類股
260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

群電 (6412)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
2024/12/03	25.6	124.43	48	123.52	122.50	-22.4	811	-2.76%
2024/12/02	3	128.00	23	128.00	127.50	-20	809	-2.47%
2024/11/29	19	127.45	13	125.04	128.00	6	806	0.74%
2024/11/28	23	124.76	74	124.42	123.00	-51	805	-6.33%
2024/11/27	16.9	126.58	28	126.41	126.00	-11.1	801	-1.38%
2024/11/26	48	126.94	56	127.05	127.50	-8	798	-1.00%
2024/11/25	27	124.89	41	125.44	126.00	-14	794	-1.76%
2024/11/22	22	121.30	13	120.31	120.50	9	786	1.14%
2024/11/21	50	118.41	43	118.36	119.00	7	788	0.89%
2024/11/20	35	117.81	113	117.86	117.50	-78	792	-9.84%	大賣/
2024/11/19	110	118.39	166	118.55	118.50	-56	792	-7.06%	大買/大賣/
2024/11/18	51	117.65	31	117.69	117.50	20	790	2.53%
2024/11/15	28	118.91	45	118.72	118.50	-17	786	-2.16%
2024/11/14	19	119.16	84	119.57	118.50	-65	796	-8.16%
2024/11/13	11	120.27	44	119.88	120.50	-33	791	-4.17%
2024/11/12	22	118.73	45	119.57	118.50	-23	790	-2.91%
2024/11/11	12	122.00	4	122.00	122.00	8	782	1.02%
2024/11/08	21	122.17	37	122.78	121.50	-16	787	-2.03%
2024/11/07	50	121.91	124	121.61	123.00	-74	792	-9.34%	大賣/
2024/11/06	34	122.74	177	122.38	122.00	-143	801	-17.85%	大賣/鉅額交易
2024/11/05	72	123.46	179	124.37	123.00	-107	815	-13.11%	大賣/鉅額交易
2024/11/04	5	126.50	51	126.73	126.50	-46	821	-5.60%
2024/11/01	26	125.71	27	125.83	127.50	-1	830	-0.12%
2024/10/30	6	126.17	46	125.61	126.00	-40	826	-4.84%
2024/10/29	3	126.33	88	126.01	126.50	-85	824	-10.32%
2024/10/28	12	128.04	48	127.29	127.00	-36	824	-4.37%
2024/10/25	3	128.00	27	127.69	128.00	-24	834	-2.88%
2024/10/24	19	128.03	6	127.92	127.50	13	842	1.54%
2024/10/23	45	128.70	43	128.83	128.00	2	860	0.23%
2024/10/22	0	0.00	77.1	128.55	128.00	-77.1	869	-8.87%
2024/10/21	20	130.13	11	130.14	130.00	9	878	1.02%
2024/10/18	18	128.42	4	128.75	128.50	14	886	1.58%
2024/10/17	7	128.71	35	129.36	128.50	-28	899	-3.11%
2024/10/16	435	127.94	182	126.68	128.00	253	902	28.03%	大買/大賣/鉅額交易
2024/10/15	77	127.16	221	126.86	126.50	-144	898	-16.02%	大賣/鉅額交易
2024/10/14	28	127.00	8	126.38	127.00	20	888	2.25%
2024/10/11	39	127.56	0	0.00	127.50	39	887	4.39%
2024/10/09	19	127.87	29	129.07	127.00	-10	887	-1.13%
2024/10/08	27	130.30	80	130.58	129.00	-53	876	-6.05%
2024/10/07	101	131.29	68	131.47	131.00	33	871	3.79%	大買/
2024/10/04	31	131.66	80	132.73	131.00	-49	871	-5.62%
2024/10/01	0	0.00	25.1	135.48	135.50	-25.1	878	-2.86%
2024/09/30	6	137.17	21	136.19	135.50	-15	880	-1.70%
2024/09/27	91	137.42	216	137.03	136.00	-125	892	-14.00%	大賣/鉅額交易
2024/09/26	30	140.53	95	140.71	139.00	-65	883	-7.36%
2024/09/25	77	144.61	211	144.45	144.00	-134	866	-15.47%	大賣/鉅額交易
2024/09/24	0	0.00	265	143.30	144.00	-265	840	-31.52%	大賣/鉅額交易
2024/09/23	8	141.56	43	142.28	142.00	-35	831	-4.21%
2024/09/20	185	141.32	49	140.32	138.50	136	834	16.30%	大買/鉅額交易
2024/09/19	46	137.22	36	138.60	137.00	10	827	1.21%
2024/09/18	173	138.88	167	140.17	137.50	6	849	0.71%	大買/大賣/
2024/09/16	15	135.73	144	141.49	143.50	-129	826	-15.60%	大賣/鉅額交易
2024/09/13	15	131.20	19	130.92	130.50	-4	808	-0.50%
2024/09/12	8	127.63	32	129.17	129.00	-24	822	-2.92%
2024/09/11	4	124.00	11	123.41	123.50	-7	830	-0.84%
2024/09/10	19	124.97	13	125.42	124.00	6	836	0.72%
2024/09/09	19	124.13	14	123.36	125.00	5	845	0.59%
2024/09/06	4	125.75	10	125.35	126.00	-6	853	-0.70%
2024/09/05	9	126.67	29	126.41	125.00	-20	870	-2.30%
2024/09/04	12	126.38	23	125.15	125.00	-11	877	-1.25%
2024/09/03	10	128.95	3	129.50	129.00	7	876	0.80%
2024/09/02	16	128.50	2	128.00	128.50	14	878	1.59%
2024/08/30	41	127.54	24	127.48	128.00	17	895	1.90%
2024/08/29	35	126.91	7	126.21	127.00	28	912	3.07%
2024/08/28	9	127.50	11	127.45	127.00	-2	923	-0.22%
2024/08/27	96	127.03	31	126.68	128.00	65	936	6.94%
2024/08/26	27	125.31	59	125.17	125.00	-32	933	-3.43%
2024/08/23	78	125.56	5	124.30	126.00	73	930	7.84%
2024/08/22	88	126.11	46	126.22	126.00	42	934	4.50%
2024/08/21	59	127.40	73	127.11	126.50	-14	934	-1.50%
2024/08/20	61	128.22	125	127.68	127.00	-64	936	-6.83%	大賣/
2024/08/19	28	128.52	94	128.12	127.50	-66	938	-7.04%
2024/08/16	113	128.15	91	128.74	128.00	22	946	2.32%	大買/
2024/08/15	10	128.75	17	127.94	127.50	-7	939	-0.75%
2024/08/14	25	129.10	7	129.36	129.50	18	945	1.90%
2024/08/13	41	128.88	126	128.33	128.50	-85	947	-8.97%	大賣/
2024/08/12	28	128.30	87	128.41	129.00	-59	953	-6.19%
2024/08/09	10	128.35	132	128.22	128.50	-122	956	-12.76%	大賣/鉅額交易
2024/08/08	34	127.54	177	126.89	126.50	-143	957	-14.94%	大賣/鉅額交易
2024/08/07	48	125.75	246	125.52	126.00	-198	941	-21.02%	大賣/鉅額交易
2024/08/06	45	123.06	273	125.38	129.50	-228	924	-24.67%	大賣/鉅額交易
2024/08/05	98	122.80	133	123.54	122.50	-35	899	-3.89%	大賣/
2024/08/02	13	135.00	102	134.55	133.50	-89	892	-9.97%	大賣/
2024/08/01	25	136.88	11	137.59	138.00	14	894	1.57%
2024/07/31	71	134.23	48	134.49	133.50	23	903	2.55%
2024/07/30	14	134.07	94	132.80	134.50	-80	932	-8.58%
2024/07/29	33	137.56	69	136.29	134.50	-36	924	-3.89%
2024/07/26	32	133.47	125	133.69	134.00	-93	922	-10.09%	大賣/
2024/07/23	125	140.47	74	140.22	140.50	51	903	5.64%	大買/
2024/07/22	26	137.25	99	137.36	137.50	-73	897	-8.13%
2024/07/19	94	139.64	75	139.91	138.50	19	889	2.14%
2024/07/18	147	142.05	114	142.20	142.00	33	884	3.73%	大買/大賣/
2024/07/17	46	140.32	63	140.44	140.50	-17	885	-1.92%
2024/07/16	81	141.22	108	140.35	140.00	-27	891	-3.03%	大賣/
2024/07/15	44	136.67	91	137.12	136.50	-47	894	-5.26%
2024/07/12	14	137.36	224	136.85	136.00	-210	910	-23.07%	大賣/鉅額交易
2024/07/11	39	139.49	38	139.32	139.00	1	905	0.11%
2024/07/10	14	140.00	97.9	139.74	139.00	-83.9	903	-9.28%
2024/07/09	35	141.04	47	141.19	140.50	-12	902	-1.33%
2024/07/08	26	140.37	102	140.62	140.00	-76	900	-8.44%	大賣/
2024/07/05	79	141.02	66	141.99	142.50	13	891	1.46%
2024/07/04	0	0.00	45	137.59	137.50	-45	879	-5.12%
2024/07/03	22	135.84	34	136.57	135.50	-12	880	-1.36%
2024/07/02	3	136.50	54	136.77	136.50	-51	872	-5.85%
2024/07/01	27	137.33	47	137.36	136.00	-20	873	-2.29%
2024/06/28	62	138.12	24	138.17	136.50	38	893	4.25%
2024/06/27	58	138.92	25	139.64	137.00	33	884	3.73%
2024/06/26	48	142.73	47	142.79	141.00	1	878	0.11%
2024/06/25	87	139.66	88	139.57	142.50	-1	869	-0.11%
2024/06/24	143	138.55	117	139.93	136.50	26	848	3.07%	大買/大賣/
2024/06/21	118	142.06	33	142.65	141.00	85	815	10.42%	大買/
2024/06/20	157	142.98	19	144.24	144.50	138	804	17.16%	大買/鉅額交易
2024/06/19	101	137.89	12	137.92	138.50	89	785	11.33%	大買/
2024/06/18	71	137.31	15	137.80	136.50	56	777	7.20%
2024/06/17	43	141.23	35	139.90	138.00	8	780	1.02%
2024/06/14	15	140.03	11	139.86	140.00	4	793	0.50%
2024/06/13	61	140.08	11	140.50	140.00	50	830	6.02%
2024/06/12	27	145.37	42	144.36	140.00	-15	827	-1.81%
2024/06/11	20	146.93	85.5	147.58	147.00	-65.5	830	-7.89%
2024/06/07	5	148.30	7	147.50	148.50	-2	864	-0.23%
2024/06/06	79	147.48	24	147.04	147.50	55	858	6.41%
2024/06/05	57	145.65	20	148.28	144.00	37	845	4.38%
2024/06/04	16	148.91	16	148.47	147.50	0	829	0.00%
2024/06/03	51	154.42	12	154.38	155.50	39	811	4.80%
2024/05/31	42	155.06	263	154.79	154.50	-221	812	-27.21%	大賣/鉅額交易
2024/05/30	12	153.58	27	153.56	153.00	-15	814	-1.84%
2024/05/29	35	155.70	17	155.50	155.00	18	815	2.21%
2024/05/28	13	156.46	26	155.58	154.00	-13	812	-1.60%
2024/05/27	17	158.12	30	157.75	157.50	-13	817	-1.59%
2024/05/24	12	155.00	78	155.53	156.50	-66	821	-8.04%
2024/05/23	14	155.04	29	155.84	155.00	-15	825	-1.82%
2024/05/22	31	153.56	38	154.53	153.50	-7	826	-0.85%
2024/05/21	18	152.19	2	152.50	152.00	16	824	1.94%
2024/05/20	36	150.35	24	151.60	152.00	12	832	1.44%
2024/05/17	19	151.63	3	152.00	150.50	16	831	1.92%
2024/05/16	57	152.91	60	152.76	152.50	-3	826	-0.36%
2024/05/15	16	153.41	108	153.97	153.50	-92	816	-11.27%	大賣/
2024/05/14	23	156.43	65	155.50	155.50	-42	809	-5.19%
2024/05/13	48	152.72	11	153.09	152.00	37	801	4.61%
2024/05/10	66	155.08	38	154.89	153.50	28	800	3.50%
2024/05/09	20	159.65	75	159.42	159.00	-55	793	-6.93%
2024/05/08	24	159.75	52	159.56	159.00	-28	787	-3.56%
2024/05/07	17	156.79	68	157.08	157.00	-51	783	-6.51%
2024/05/06	79	159.57	48	159.19	158.00	31	779	3.98%
2024/05/03	59	166.18	407	162.45	159.00	-348	783	-44.40%	大賣/鉅額交易
2024/05/02	22	170.07	35	171.20	172.50	-13	752	-1.73%
2024/04/30	141	173.86	11	173.68	173.50	130	747	17.39%	大買/鉅額交易
2024/04/29	54	172.85	8	173.00	173.00	46	739	6.22%
2024/04/26	68	169.18	51	168.75	168.00	17	738	2.30%
2024/04/25	57	165.78	48	165.72	165.50	9	738	1.22%
2024/04/24	69	169.22	125	170.30	169.00	-56	736	-7.61%	大賣/
2024/04/23	130	163.47	125	163.38	162.00	5	731	0.68%	大買/大賣/
2024/04/22	92	168.18	51	168.74	164.50	41	717	5.71%
2024/04/19	18	170.19	28	171.07	168.00	-10	718	-1.39%
2024/04/18	59	176.30	31	176.89	180.00	28	708	3.95%
2024/04/17	3	170.33	48	168.60	170.50	-45	694	-6.48%
2024/04/16	74	172.28	79	171.58	172.00	-5	717	-0.70%
2024/04/15	4	175.38	48	173.98	173.50	-44	724	-6.08%
2024/04/12	129	177.53	15	176.17	178.50	114	724	15.74%	大買/鉅額交易
2024/04/11	34	174.37	58	173.98	174.00	-24	729	-3.29%
2024/04/10	13	177.31	27	177.41	175.00	-14	746	-1.88%
2024/04/09	9	178.06	131	178.26	178.50	-122	758	-16.09%	大賣/鉅額交易
2024/04/08	19	177.89	48	178.92	180.00	-29	772	-3.76%
2024/04/03	9	178.56	195	178.80	177.00	-186	784	-23.70%	大賣/鉅額交易
2024/04/02	302	182.16	112	182.13	184.00	190	780	24.35%	大買/大賣/鉅額交易
2024/04/01	74	173.00	1	174.50	175.50	73	763	9.56%
2024/03/29	24	171.08	59	171.88	170.50	-35	769	-4.55%
2024/03/28	7	177.21	88	176.81	177.00	-81	764	-10.60%
2024/03/27	3	177.83	17	176.97	178.00	-14	778	-1.80%
2024/03/26	47	176.11	34	177.59	176.50	13	792	1.64%
2024/03/25	2	178.50	6	181.75	178.50	-4	796	-0.50%
2024/03/22	28	184.54	4	184.50	184.50	24	801	2.99%
2024/03/21	28	184.52	61	184.05	183.50	-33	810	-4.07%
2024/03/20	70	183.42	157	183.25	184.00	-87	803	-10.83%	大賣/
2024/03/19	152	179.78	47	182.97	178.50	105	792	13.24%	大買/鉅額交易
2024/03/18	182	179.55	237	181.03	179.00	-55	774	-7.10%	大買/大賣/
2024/03/15	59.5	177.96	14	176.29	179.00	45.5	732	6.21%
2024/03/14	106	174.67	36	174.74	174.00	70	733	9.55%	大買/
2024/03/13	206	178.45	103	178.27	179.50	103	718	14.33%	大買/大賣/鉅額交易
2024/03/12	14	165.21	75	164.20	164.50	-61	679	-8.97%
2024/03/11	11	167.05	60	167.08	166.50	-49	678	-7.22%
2024/03/08	43	167.97	42	166.87	166.50	1	688	0.15%
2024/03/07	14	170.18	56	171.43	170.00	-42	693	-6.06%
2024/03/06	15	170.70	48	171.11	175.00	-33	692	-4.77%
2024/03/05	76	165.90	9	168.28	169.50	67	688	9.73%
2024/03/04	47	170.12	11	169.41	167.50	36	673	5.35%
2024/03/01	21	169.86	8	170.38	169.00	13	664	1.95%
2024/02/29	38	168.80	86	166.24	169.50	-48	665	-7.21%
2024/02/27	17	169.71	34	169.85	170.50	-17	653	-2.60%
2024/02/26	20	162.93	108	167.55	167.00	-88	649	-13.55%	大賣/
2024/02/23	54	161.06	18	160.39	160.00	36	651	5.53%
2024/02/22	42	157.43	21	158.74	159.00	21	665	3.15%
2024/02/21	75	157.36	44	157.30	156.00	31	666	4.65%
2024/02/20	25	152.84	16	152.28	152.50	9	661	1.36%
2024/02/19	10	149.75	16	149.50	150.00	-6	667	-0.90%
2024/02/16	12	150.67	19	149.95	149.00	-7	677	-1.03%
2024/02/15	20	147.08	42	147.82	150.00	-22	691	-3.18%
2024/02/05	16	147.47	10	147.55	147.00	6	732	0.82%
2024/02/02	20	149.35	18	148.78	149.00	2	750	0.27%
2024/02/01	10	147.00	9	146.72	146.00	1	797	0.13%
2024/01/31	17	147.00	22	146.91	146.50	-5	821	-0.61%
2024/01/30	6	148.42	2	146.50	145.00	4	858	0.47%
2024/01/29	52	150.77	64	150.96	149.00	-12	910	-1.32%
2024/01/26	245	152.52	112	152.28	151.50	133	941	14.12%	大買/大賣/鉅額交易
2024/01/25	35	148.06	80	148.33	148.50	-45	929	-4.84%
2024/01/24	7	145.29	45	145.38	143.50	-38	931	-4.08%
2024/01/23	12	144.63	9	144.22	144.50	3	940	0.32%
2024/01/22	56	145.57	9	145.00	144.50	47	951	4.94%
2024/01/19	57	143.25	47	143.77	142.00	10	950	1.05%
2024/01/18	27	144.61	3	146.50	144.00	24	948	2.53%
2024/01/17	17	147.94	17	148.24	148.00	0	945	0.00%
2024/01/16	7	154.00	38	151.80	150.50	-31	941	-3.29%
2024/01/15	253	154.66	80	154.92	155.00	173	937	18.45%	大買/鉅額交易
2024/01/12	79	149.34	8	152.38	148.00	71	929	7.64%
2024/01/11	111	154.87	49	154.61	156.00	62	922	6.72%	大買/
2024/01/10	101	154.34	173	156.04	157.00	-72	939	-7.66%	大買/大賣/
2024/01/09	113	149.38	9	146.39	149.50	104	920	11.30%	大買/鉅額交易
2024/01/08	26	147.15	21	147.26	146.50	5	917	0.54%
2024/01/05	2	148.00	42	149.68	148.00	-40	930	-4.30%
2024/01/04	41	150.88	63	152.28	153.50	-22	930	-2.36%
2024/01/03	36	148.38	79	147.50	149.00	-43	923	-4.65%
2024/01/02	18	147.00	52	147.44	148.00	-34	906	-3.75%
2023/12/29	47	144.29	100	142.80	145.50	-53	891	-5.95%
2023/12/28	27	139.87	51	138.71	140.00	-24	877	-2.74%
2023/12/27	20	138.18	71	137.63	138.50	-51	878	-5.80%
2023/12/26	85	135.47	54	134.86	136.00	31	879	3.53%
2023/12/25	3	131.17	2	129.75	132.00	1	870	0.11%
2023/12/22	63	129.60	123	129.28	129.50	-60	869	-6.90%	大賣/
2023/12/21	61	129.33	11	129.91	129.00	50	853	5.86%
2023/12/20	185	130.21	2	132.00	131.00	183	846	21.62%	大買/鉅額交易
2023/12/19	58	130.01	26	130.10	130.50	32	845	3.78%
2023/12/18	85	130.88	3	130.67	130.50	82	840	9.76%
2023/12/15	59	134.51	72	133.72	133.00	-13	831	-1.56%
2023/12/14	18	139.25	23	138.63	138.50	-5	831	-0.60%
2023/12/13	0	0.00	89	136.72	136.50	-89	823	-10.81%
2023/12/12	52	136.70	13.4	135.95	136.50	38.6	824	4.68%
2023/12/11	70	133.34	34	133.28	133.50	36	833	4.32%
2023/12/08	61	138.27	57	138.25	138.50	4	826	0.48%
2023/12/07	46	140.65	72	140.44	139.50	-26	824	-3.15%
2023/12/06	29	143.81	24	143.52	143.50	5	822	0.61%
2023/12/05	63	140.29	22	140.64	143.00	41	824	4.97%
2023/12/04	84	141.27	35	140.77	141.00	49	838	5.84%
2023/12/01	84	143.90	46	143.77	143.50	38	920	4.13%
2023/11/30	22	141.73	66	141.53	142.00	-44	958	-4.59%
2023/11/29	9	143.33	45	143.68	143.00	-36	956	-3.76%
2023/11/28	1	143.50	33	143.88	143.50	-32	964	-3.32%
2023/11/27	25	145.06	109	144.11	144.50	-84	976	-8.60%	大賣/
2023/11/24	9	146.50	7	143.86	146.00	2	975	0.20%
2023/11/22	3	146.00	52	145.60	144.00	-49	979	-5.00%
2023/11/21	57	145.84	142	146.00	147.00	-85	983	-8.64%	大賣/
2023/11/20	69	140.79	37	140.54	142.00	32	1,009	3.17%
2023/11/17	54	139.44	15	139.60	139.50	39	1,011	3.86%
2023/11/16	90	140.33	3	141.50	140.00	87	1,018	8.54%
2023/11/15	55	141.34	13	140.88	140.00	42	1,026	4.09%
2023/11/14	168	140.23	16	140.38	141.50	152	1,043	14.56%	大買/鉅額交易
2023/11/13	202	141.78	52	144.56	141.50	150	1,043	14.38%	大買/鉅額交易
2023/11/10	81	140.52	45	141.22	142.50	36	1,048	3.43%
2023/11/09	76	139.75	164	138.81	141.50	-88	1,059	-8.30%	大賣/
2023/11/08	100	134.16	61	133.77	134.50	39	1,035	3.77%
2023/11/07	79	131.68	36	131.72	134.00	43	1,040	4.13%
2023/11/06	212	124.50	172	129.14	130.00	40	1,080	3.70%	大買/大賣/
2023/11/03	151	118.52	82	119.24	119.50	69	1,217	5.67%	大買/
2023/11/02	2	112.25	60	112.24	112.50	-58	1,339	-4.33%
2023/11/01	54	111.03	114	110.88	112.00	-60	1,386	-4.33%	大賣/
2023/10/31	67	112.10	79	112.18	112.00	-12	1,434	-0.84%
2023/10/30	85	110.09	31	110.69	112.00	54	1,449	3.73%
2023/10/27	34	108.63	1	108.50	108.50	33	1,467	2.25%
2023/10/26	5	108.10	128	107.43	107.00	-123	1,545	-7.96%	大賣/鉅額交易
2023/10/25	15	109.60	7	109.64	110.00	8	1,653	0.48%
2023/10/24	30	109.32	14	109.50	110.50	16	1,679	0.95%
2023/10/23	43	109.22	1	109.00	109.00	42	1,734	2.42%
2023/10/20	31	108.19	23	108.48	108.00	8	1,737	0.46%
2023/10/19	3	111.17	9	110.39	111.50	-6	1,733	-0.35%
2023/10/18	132	110.16	32	110.02	111.00	100	1,735	5.76%	大買/
2023/10/17	29	111.21	10	111.55	111.50	19	1,711	1.11%
2023/10/16	73	108.14	35	108.40	109.00	38	1,710	2.22%
2023/10/13	37	109.65	21	110.14	110.00	16	1,714	0.93%
2023/10/12	70	110.64	58	110.81	112.50	12	1,713	0.70%
2023/10/11	57	111.03	132	111.02	111.50	-75	1,712	-4.38%	大賣/
2023/10/06	6	113.58	6	114.58	113.00	0	1,718	0.00%
2023/10/05	3	114.33	8	114.63	114.00	-5	1,725	-0.29%
2023/10/04	41	115.99	13	115.69	116.00	28	1,727	1.62%
2023/10/03	14	115.61	1	115.50	114.50	13	1,724	0.75%
2023/10/02	28	115.32	5	115.60	116.50	23	1,721	1.34%
2023/09/28	9	113.83	15	113.67	114.50	-6	1,716	-0.35%
2023/09/27	5	113.10	16	112.97	114.00	-11	1,728	-0.64%
2023/09/26	21	113.10	15	113.47	114.00	6	1,741	0.34%
2023/09/25	47	113.85	13	113.42	114.50	34	1,747	1.95%
2023/09/22	85	110.11	14	111.04	110.50	71	1,741	4.08%
2023/09/21	13	110.27	76	111.25	110.50	-63	1,729	-3.64%
2023/09/20	63	115.36	11	115.36	115.50	52	1,723	3.02%
2023/09/19	2	115.50	14	115.11	115.50	-12	1,723	-0.70%
2023/09/18	46	115.61	14	115.86	115.00	32	1,722	1.86%
2023/09/15	16	115.50	95	115.88	115.50	-79	1,728	-4.57%
2023/09/14	123	119.28	0	0.00	118.50	123	1,736	7.08%	大買/鉅額交易
2023/09/13	38	115.37	10	115.80	116.00	28	1,751	1.60%
2023/09/12	3	114.17	0	0.00	115.00	3	1,787	0.17%
2023/09/11	14	116.18	7	116.14	116.00	7	1,829	0.38%
2023/09/08	60	116.63	6	116.92	117.00	54	1,826	2.96%
2023/09/07	80	116.99	25	116.92	117.50	55	1,825	3.01%
2023/09/06	74	116.99	328	118.26	115.50	-254	1,801	-14.10%	大賣/鉅額交易
2023/09/05	86	121.05	5	122.20	127.50	81	1,710	4.74%
2023/09/04	6	115.17	14	113.96	116.00	-8	1,667	-0.48%
2023/09/01	0	0.00	65	114.22	112.50	-65	1,662	-3.91%
2023/08/31	105	114.65	98	116.69	117.00	7	1,657	0.42%	大買/
2023/08/30	45	112.98	6	112.50	112.50	39	1,652	2.36%
2023/08/29	18	111.47	32	111.23	111.50	-14	1,655	-0.85%
2023/08/28	19	111.92	27	111.87	112.50	-8	1,654	-0.48%
2023/08/25	79.3	115.87	38	113.68	112.00	41.3	1,650	2.50%
2023/08/24	91.3	117.60	118	118.05	116.00	-26.7	1,638	-1.63%	大賣/
2023/08/23	143.6	114.61	76	114.47	114.50	67.6	1,600	4.22%	大買/
2023/08/22	126.4	113.44	50.7	113.26	113.50	75.7	1,591	4.75%	大買/
2023/08/21	265.9	112.98	111	112.84	113.00	154.9	1,581	9.79%	大買/大賣/鉅額交易
2023/08/18	191.6	110.49	36	110.51	110.00	155.6	1,567	9.92%	大買/鉅額交易
2023/08/17	74	112.93	19	113.11	114.00	55	1,542	3.57%
2023/08/16	168	113.57	44	113.18	114.00	124	1,528	8.11%	大買/鉅額交易
2023/08/15	104	112.85	37	113.19	112.50	67	1,479	4.53%	大買/
2023/08/14	36	110.76	25	110.00	109.50	11	1,451	0.76%
2023/08/11	89	110.29	21	111.90	110.00	68	1,432	4.75%
2023/08/10	64	111.85	112	111.54	109.00	-48	1,406	-3.41%	大賣/
2023/08/09	130	118.82	172	118.77	121.00	-42	1,329	-3.16%	大買/大賣/
2023/08/08	75	113.96	164	114.36	121.00	-89	1,138	-7.82%	大賣/
2023/08/07	196	107.13	8	101.75	110.00	188	984	19.10%	大買/鉅額交易
2023/08/04	131	102.16	11	102.23	101.00	120	934	12.84%	大買/鉅額交易
2023/08/02	42	98.23	12	100.02	97.20	30	884	3.39%
2023/08/01	52	100.38	105	101.38	102.00	-53	863	-6.14%	大賣/
2023/07/31	71	105.33	172	105.33	104.00	-101	841	-12.01%	大賣/鉅額交易
2023/07/28	122	105.52	181	103.21	104.00	-59	792	-7.45%	大買/大賣/
2023/07/27	2	109.50	10	109.50	111.00	-8	711	-1.12%
2023/07/26	82	97.42	32	97.04	101.00	50	698	7.16%
2023/07/25	6	91.67	17	91.05	91.90	-11	657	-1.67%
2023/07/24	67	90.48	11	89.88	90.50	56	708	7.90%
2023/07/21	1	88.20	16	87.76	88.80	-15	717	-2.09%
2023/07/20	26	89.01	13	88.78	88.80	13	717	1.81%
2023/07/19	31	89.24	5	89.90	89.20	26	715	3.63%
2023/07/18	31	89.83	22	90.81	90.00	9	714	1.26%
2023/07/17	83	92.85	7	93.30	92.80	76	702	10.81%
2023/07/14	22	90.32	11	90.62	90.00	11	693	1.59%
2023/07/13	115	94.07	0	0.00	91.80	115	684	16.80%	大買/鉅額交易
2023/07/12	40	90.97	3	89.67	92.20	37	667	5.54%
2023/07/11	58	89.71	3	90.10	90.30	55	660	8.33%
2023/07/10	42	89.95	9	90.33	89.80	33	655	5.04%
2023/07/07	14	91.06	9	90.81	91.60	5	653	0.77%
2023/07/06	31	92.16	8	92.28	91.30	23	659	3.49%
2023/07/05	21	93.14	24	93.65	92.90	-3	659	-0.45%
2023/07/04	10	92.22	61	91.53	91.60	-51	652	-7.82%
2023/07/03	46	91.64	17	93.03	93.00	29	647	4.48%
2023/06/30	69	90.28	2	90.85	90.80	67	662	10.11%
2023/06/29	33	89.44	15	89.39	89.70	18	663	2.71%
2023/06/28	25	88.16	26	88.25	88.60	-1	687	-0.15%
2023/06/27	46	88.90	79	89.39	88.50	-33	700	-4.71%
2023/06/26	24	91.10	24	91.01	90.80	0	705	0.00%
2023/06/21	7	91.30	31	91.81	91.30	-24	706	-3.39%
2023/06/20	9	92.46	45	93.60	94.30	-36	705	-5.10%
2023/06/19	24	94.42	64	94.14	94.80	-40	700	-5.71%
2023/06/16	19	92.11	57	92.49	93.50	-38	677	-5.61%
2023/06/15	49	89.05	55	91.05	93.00	-6	642	-0.93%
2023/06/14	29	85.36	2	85.30	85.50	27	614	4.39%
2023/06/13	21	84.78	7	84.94	85.00	14	621	2.25%
2023/06/12	20	84.30	6	84.47	84.30	14	625	2.24%
2023/06/09	3	85.10	1	85.10	84.90	2	630	0.32%
2023/06/08	1	85.00	10	84.91	84.70	-9	638	-1.41%
2023/06/07	0	0.00	14	85.69	86.00	-14	646	-2.17%
2023/06/06	2	85.45	21	85.41	84.70	-19	649	-2.93%
2023/06/05	18	86.26	9.3	85.96	86.10	8.7	646	1.35%
2023/06/02	6	84.73	9	84.68	84.60	-3	646	-0.46%
2023/06/01	13	84.09	2	83.90	84.30	11	648	1.70%
2023/05/31	5	83.64	37	83.62	84.00	-32	662	-4.83%
2023/05/30	1	83.90	45	84.10	83.90	-44	692	-6.35%
2023/05/29	36	84.91	8	84.90	84.80	28	689	4.06%
2023/05/26	10	83.85	33	83.72	84.00	-23	685	-3.35%
2023/05/25	44	83.72	72	83.73	84.00	-28	683	-4.10%
2023/05/24	72	82.27	11	82.74	83.30	61	678	8.99%
2023/05/23	3	81.67	94.1	81.62	81.90	-91.1	671	-13.56%
2023/05/22	41	81.97	22	81.86	82.00	19	668	2.84%
2023/05/19	0	0.00	14	81.00	81.20	-14	663	-2.11%
2023/05/18	52	80.93	33	80.86	81.00	19	661	2.87%
2023/05/17	46	80.12	3	79.97	80.30	43	656	6.55%
2023/05/16	2	78.50	26	78.82	79.50	-24	651	-3.68%
2023/05/15	1	78.50	47	78.39	78.50	-46	648	-7.10%
2023/05/12	84	78.90	22	78.77	79.10	62	648	9.56%
2023/05/11	28	78.42	47	78.29	78.90	-19	648	-2.93%
2023/05/10	1	78.80	28	78.23	79.00	-27	647	-4.17%
2023/05/09	7	78.63	11	78.99	78.00	-4	646	-0.62%
2023/05/08	29	79.55	23	79.41	79.70	6	645	0.93%
2023/05/05	10	78.81	40	78.91	78.70	-30	642	-4.67%
2023/05/04	132	78.24	167	78.03	78.60	-35	637	-5.49%	大買/大賣/
2023/05/03	5	80.28	55	81.74	79.80	-50	608	-8.22%
2023/05/02	21	84.90	34	84.58	85.20	-13	578	-2.25%
2023/04/28	45	85.73	26	85.96	85.50	19	568	3.34%
2023/04/27	154	86.28	65	85.55	86.50	89	551	16.15%	大買/
2023/04/26	39	80.53	11	82.27	82.50	28	497	5.62%
2023/04/25	24	78.89	3	78.83	78.60	21	482	4.36%
2023/04/24	12	78.53	4	79.02	78.50	8	476	1.68%
2023/04/21	5	78.72	22	79.09	78.60	-17	475	-3.57%
2023/04/20	2	79.90	3	79.30	79.50	-1	470	-0.21%
2023/04/19	8	79.60	42	79.75	79.40	-34	469	-7.25%
2023/04/18	10	80.09	11	80.00	80.20	-1	463	-0.22%
2023/04/17	9	81.00	9	81.20	80.70	0	460	0.00%
2023/04/14	10	80.88	17	80.75	80.80	-7	461	-1.52%
2023/04/13	11	80.68	8	80.95	80.80	3	460	0.65%
2023/04/12	12	80.78	26	80.63	80.60	-14	457	-3.06%
2023/04/11	50	80.91	0	0.00	81.60	50	454	11.01%
2023/04/10	0	0.00	9	79.96	79.40	-9	446	-2.02%
2023/04/07	45	80.94	3	79.90	81.00	42	441	9.51%
2023/04/06	33	79.86	31	79.82	79.80	2	435	0.46%
2023/03/31	75	80.73	43	79.66	81.00	32	430	7.43%
2023/03/30	20	76.51	5	76.64	77.20	15	405	3.70%
2023/03/29	17	76.28	2	75.85	76.50	15	402	3.73%
2023/03/28	8	82.89	12	82.83	83.00	-4	383	-1.04%
2023/03/27	4	83.25	0	0.00	83.00	4	365	1.10%
2023/03/24	2	82.60	0	0.00	82.90	2	359	0.56%
2023/03/23	54	82.79	14	83.00	82.80	40	352	11.34%
2023/03/22	18	82.97	18	82.88	82.90	0	348	0.00%
2023/03/21	18	82.24	12	82.17	82.60	6	341	1.76%
2023/03/20	16	81.50	6	81.80	81.80	10	334	2.99%
2023/03/17	34	81.26	13	81.66	81.50	21	329	6.37%
2023/03/16	25	81.01	40	81.42	81.50	-15	311	-4.82%
2023/03/15	16	82.15	8	82.79	82.00	8	300	2.66%
2023/03/14	8	83.30	9	83.34	83.00	-1	291	-0.34%
2023/03/13	35	83.95	16	83.36	84.00	19	285	6.66%
2023/03/10	43	83.89	6	83.83	84.30	37	274	13.47%
2023/03/09	11	84.01	3	83.93	84.20	8	265	3.01%
2023/03/08	12	83.65	1	83.50	84.00	11	259	4.24%
2023/03/07	18	82.95	7	83.20	83.50	11	255	4.31%
2023/03/06	4	83.12	8	83.60	83.20	-4	249	-1.60%
2023/03/03	69	82.89	36	82.78	83.10	33	240	13.72%
2023/03/02	80	82.89	80	82.71	82.00	0	222	0.00%
2023/03/01	8	79.90	7	79.31	80.00	1	186	0.54%
2023/02/24	13	78.78	0	0.00	78.90	13	181	7.16%
2023/02/23	6	78.62	4	78.45	78.10	2	175	1.14%
2023/02/22	3	77.57	1	77.40	77.70	2	175	1.14%
2023/02/21	1	77.80	1	77.50	77.80	0	174	0.00%
2023/02/20	1	77.40	5	77.72	77.90	-4	179	-2.23%
2023/02/17	1	77.40	1	77.90	77.90	0	180	0.00%
2023/02/16	0	0.00	3	77.83	78.00	-3	184	-1.62%
2023/02/15	2	77.65	7	78.03	77.70	-5	187	-2.67%
2023/02/14	0	0.00	2	77.90	78.20	-2	188	-1.06%
2023/02/13	3	77.47	4	77.53	77.80	-1	189	-0.53%
2023/02/10	2	77.55	2	77.65	77.60	0	191	0.00%
2023/02/09	5	77.70	5	77.80	78.10	0	194	0.00%
2023/02/08	5	78.20	22	78.40	78.00	-17	196	-8.64%
2023/02/07	10	78.78	13	78.62	78.80	-3	212	-1.42%
2023/02/06	6	78.43	2	78.40	78.70	4	209	1.91%
2023/02/03	3	77.50	2	77.10	78.20	1	206	0.48%
2023/02/02	2	76.80	8	77.16	76.80	-6	203	-2.95%
2023/02/01	2	77.05	11	77.03	77.00	-9	201	-4.47%
2023/01/31	21	76.58	2	76.85	77.10	19	203	9.35%
2023/01/30	23	76.05	3	76.33	76.30	20	201	9.92%
2023/01/17	35	75.48	1	75.50	75.50	34	200	16.92%
2023/01/16	1	75.00	0	0.00	75.80	1	202	0.49%
2023/01/13	0	0.00	3	75.33	75.10	-3	210	-1.42%
2023/01/11	18	75.46	0	0.00	75.80	18	231	7.77%
2023/01/10	15	75.36	0	0.00	75.40	15	233	6.42%
2023/01/09	4	75.40	0	0.00	75.30	4	236	1.69%
2023/01/06	2	75.40	0	0.00	75.40	2	237	0.84%
2023/01/05	9	75.00	2	74.85	75.00	7	239	2.92%
2023/01/04	17	74.74	2	74.55	74.90	15	239	6.25%
2023/01/03	7	73.66	3	73.37	74.00	4	239	1.67%
2022/12/30	0	0.00	11	73.30	73.00	-11	244	-4.51%
2022/12/29	2	73.40	1	72.90	73.70	1	245	0.41%
2022/12/28	2	73.20	2	73.10	73.10	0	244	0.00%
2022/12/27	2	73.55	0	0.00	73.80	2	244	0.82%
2022/12/26	2	73.60	7	73.79	73.60	-5	245	-2.03%
2022/12/23	10	73.74	4	72.05	74.50	6	248	2.41%
2022/12/22	10	72.44	7	72.00	72.70	3	247	1.21%
2022/12/21	10	71.65	4	71.90	71.90	6	252	2.38%
2022/12/20	38	71.60	8	72.30	70.60	30	259	11.58%
2022/12/19	15	73.52	2	73.20	73.20	13	258	5.02%
2022/12/16	116	73.82	29	74.29	73.70	87	260	33.40%	大買/
2022/12/15	5	75.30	5	75.48	75.30	0	255	0.00%
2022/12/14	4	75.60	4	74.85	75.00	0	255	0.00%
2022/12/13	10	74.23	2	74.45	74.70	8	250	3.20%
2022/12/12	4	73.50	3	72.97	74.00	1	247	0.40%
2022/12/09	8	73.13	6	73.28	73.30	2	248	0.80%
2022/12/08	0	0.00	6	73.20	73.50	-6	248	-2.42%
2022/12/07	5	72.78	12	72.90	73.10	-7	250	-2.80%
2022/12/06	0	0.00	3	73.20	72.90	-3	253	-1.18%
2022/12/05	1	72.70	6	73.80	73.80	-5	258	-1.94%
2022/12/02	1.1	72.99	0	0.00	72.90	1.1	258	0.41%
2022/12/01	5	72.50	0	0.00	72.60	5	259	1.93%
2022/11/30	10	72.14	0	0.00	71.90	10	262	3.81%
2022/11/29	4	72.45	1	72.40	72.60	3	261	1.15%
2022/11/28	3	72.03	5	71.80	72.40	-2	261	-0.77%
2022/11/25	1	71.80	1	71.90	71.80	0	262	0.00%
2022/11/24	5	72.00	0	0.00	71.80	5	263	1.90%
2022/11/23	1	72.10	1	72.00	72.00	0	264	0.00%
2022/11/22	16	71.91	5	71.82	71.80	11	266	4.12%
2022/11/21	12	71.69	1	71.40	72.00	11	267	4.11%
2022/11/18	22	71.62	4	71.30	71.80	18	269	6.68%
2022/11/17	6	70.77	4	70.65	70.60	2	267	0.75%
2022/11/16	1	70.80	2	71.30	70.50	-1	268	-0.37%
2022/11/15	14	72.36	1	72.10	72.30	13	272	4.76%
2022/11/14	27	72.40	0	0.00	72.20	27	271	9.95%
2022/11/11	23	71.04	4	71.68	71.30	19	268	7.09%
2022/11/10	8	70.63	3	70.50	70.70	5	267	1.87%
2022/11/09	1	71.20	0	0.00	71.20	1	275	0.36%
2022/11/08	0	0.00	13	71.43	71.50	-13	273	-4.75%
2022/11/07	5	71.04	3	70.83	71.70	2	275	0.73%
2022/11/04	1	71.10	13	71.11	70.90	-12	273	-4.39%
2022/11/03	27	72.22	15	71.73	71.80	12	270	4.43%
2022/11/02	0	0.00	5	70.08	70.20	-5	257	-1.94%
2022/11/01	20	70.53	2	70.15	70.10	18	257	6.98%
2022/10/31	4	70.05	22	70.10	69.90	-18	259	-6.94%
2022/10/28	0	0.00	6	69.83	69.70	-6	261	-2.30%
2022/10/27	40	70.48	3	70.10	70.80	37	261	14.14%
2022/10/25	23	69.77	0	0.00	69.90	23	260	8.83%
2022/10/24	7	70.59	27	70.11	69.90	-20	258	-7.75%
2022/10/21	120	70.34	26	70.60	69.80	94	256	36.69%	大買/
2022/10/20	887	71.52	24	69.68	73.90	863	246	350.43%	大買/鉅額交易
2022/10/19	6	69.00	3	68.83	68.60	3	228	1.32%
2022/10/18	13	68.00	10	68.15	68.00	3	224	1.34%
2022/10/17	21	66.93	3	67.50	68.00	18	222	8.07%
2022/10/14	2	66.95	6	66.92	66.80	-4	223	-1.79%
2022/10/13	0	0.00	28	65.96	65.50	-28	223	-12.53%
2022/10/12	0	0.00	8	66.18	66.80	-8	221	-3.61%
2022/10/11	15	67.19	22	67.15	66.90	-7	221	-3.16%
2022/10/07	35	68.87	0	0.00	68.60	35	220	15.89%
2022/10/06	4	67.63	1	67.60	67.60	3	218	1.37%
2022/10/05	1	66.90	8	66.84	66.80	-7	219	-3.18%
2022/10/04	2	66.15	2	66.45	66.30	0	221	0.00%
2022/10/03	55	66.45	6	66.23	66.10	49	221	22.14%
2022/09/30	14	64.91	6	64.92	66.90	8	220	3.63%
2022/09/29	8	64.60	19	64.68	64.50	-11	218	-5.04%
2022/09/28	5	64.08	28	64.68	64.00	-23	215	-10.66%
2022/09/27	8	65.65	9	65.54	65.80	-1	213	-0.46%
2022/09/26	5	66.46	84	66.68	66.40	-79	205	-38.47%
2022/09/23	14	68.31	5	68.20	68.30	9	199	4.51%
2022/09/22	3	68.50	4	68.50	69.00	-1	199	-0.50%
2022/09/21	2	69.10	4	69.28	68.60	-2	197	-1.01%
2022/09/19	3	69.17	7	69.19	69.30	-4	199	-2.01%
2022/09/16	1	69.00	9	69.24	69.70	-8	201	-3.96%
2022/09/15	0	0.00	2	69.50	69.60	-2	202	-0.99%
2022/09/14	45	69.09	12	69.13	69.50	33	207	15.92%
2022/09/13	2	69.40	35	69.05	69.30	-33	213	-15.47%
2022/09/12	12	69.48	17	69.56	69.30	-5	215	-2.32%
2022/09/08	16	68.94	2	69.35	69.70	14	214	6.52%
2022/09/07	4	68.80	3	69.03	68.70	1	217	0.46%
2022/09/06	0	0.00	5	69.38	69.60	-5	218	-2.29%
2022/09/05	0	0.00	2	69.80	69.90	-2	214	-0.93%
2022/09/02	4	70.13	2	70.30	69.90	2	215	0.93%
2022/09/01	18	70.58	32	69.98	70.80	-14	217	-6.43%
2022/08/31	0	0.00	2	70.45	71.00	-2	215	-0.93%
2022/08/30	3	70.10	17	70.18	70.50	-14	217	-6.44%
2022/08/29	0	0.00	23	70.00	70.50	-23	217	-10.56%
2022/08/26	5	71.32	0	0.00	71.20	5	215	2.32%
2022/08/25	5	71.16	0	0.00	70.90	5	215	2.32%
2022/08/24	3	70.43	15	70.49	70.90	-12	215	-5.57%
2022/08/23	5	69.92	3	70.17	70.60	2	216	0.93%
2022/08/22	6	70.27	13	70.63	70.40	-7	214	-3.26%
2022/08/19	0	0.00	3	71.37	71.50	-3	210	-1.43%
2022/08/18	11	71.75	13	71.67	71.50	-2	215	-0.93%
2022/08/17	0	0.00	17	71.74	72.10	-17	215	-7.87%
2022/08/16	3	71.57	21	71.83	71.40	-18	215	-8.36%
2022/08/15	3	73.40	9	73.37	73.40	-6	206	-2.90%
2022/08/12	8	72.13	15	72.65	73.40	-7	205	-3.40%
2022/08/11	0	0.00	6	71.82	71.80	-6	202	-2.97%
2022/08/10	0	0.00	42	71.80	71.70	-42	200	-20.93%
2022/08/09	0	0.00	5	71.90	72.10	-5	200	-2.49%
2022/08/08	0	0.00	11	71.56	71.90	-11	196	-5.59%
2022/08/05	4	71.98	9	72.13	71.90	-5	197	-2.53%
2022/08/04	3	71.50	38	71.15	72.00	-35	200	-17.47%
2022/08/03	0	0.00	11	72.05	72.10	-11	198	-5.53%
2022/08/02	3	72.37	3	72.70	72.30	0	200	0.00%
2022/08/01	5	73.84	8	73.63	73.50	-3	201	-1.49%
2022/07/29	3	72.73	1	72.80	73.00	2	200	1.00%
2022/07/28	3	71.60	1	71.80	71.90	2	203	0.98%
2022/07/27	5	71.44	0	0.00	71.80	5	204	2.44%
2022/07/26	6	71.27	1	71.00	71.10	5	205	2.43%
2022/07/25	4	71.75	9	71.74	71.90	-5	208	-2.40%
2022/07/22	6	71.42	5	71.66	71.80	1	209	0.48%
2022/07/21	3	71.27	3	70.50	71.80	0	211	0.00%
2022/07/20	2	70.55	13	70.48	70.60	-11	211	-5.21%
2022/07/19	0	0.00	4	70.10	70.10	-4	213	-1.87%
2022/07/18	0	0.00	12	69.89	69.80	-12	215	-5.58%
2022/07/15	3	70.80	8	70.34	70.30	-5	215	-2.32%
2022/07/14	15	70.87	16	70.55	71.20	-1	217	-0.46%
2022/07/13	3	69.23	1	68.90	70.20	2	215	0.93%
2022/07/12	8	67.99	30	67.98	67.80	-22	216	-10.17%
2022/07/11	2	69.95	5	69.72	69.20	-3	216	-1.38%
2022/07/08	1	70.00	6	70.28	69.90	-5	220	-2.26%
2022/07/07	2	69.90	9	70.32	70.30	-7	224	-3.11%
2022/07/06	12	70.52	15	70.79	70.40	-3	232	-1.29%
2022/07/05	11	70.75	17	70.63	70.70	-6	239	-2.50%
2022/07/04	0	0.00	16	69.61	69.40	-16	243	-6.57%
2022/07/01	5	69.70	20	69.57	69.60	-15	278	-5.39%
2022/06/30	1	70.20	19	70.16	69.90	-18	300	-5.99%
2022/06/29	1	71.30	0	0.00	71.30	1	307	0.32%
2022/06/28	4	72.40	0	0.00	72.70	4	321	1.24%
2022/06/27	2	73.40	0	0.00	73.30	2	331	0.60%
2022/06/24	11	73.20	3	73.40	73.10	8	337	2.37%
2022/06/23	8	71.96	45	72.00	72.30	-37	350	-10.55%
2022/06/22	6	71.97	37	71.37	71.90	-31	354	-8.75%
2022/06/21	14	71.89	24	72.40	73.00	-10	353	-2.83%
2022/06/20	12	71.74	26	71.49	70.80	-14	347	-4.02%
2022/06/17	9	70.10	39	71.06	72.40	-30	343	-8.74%
2022/06/16	7	71.26	21	71.16	70.90	-14	343	-4.07%
2022/06/15	9	70.86	17	70.36	71.60	-8	347	-2.30%
2022/06/14	1	69.50	10	69.44	69.50	-9	361	-2.49%
2022/06/13	0	0.00	30	69.92	69.80	-30	363	-8.25%
2022/06/10	8	71.00	11	70.98	71.00	-3	363	-0.82%
2022/06/09	2	71.60	10	71.42	71.40	-8	367	-2.18%
2022/06/08	1	71.40	12	71.34	71.40	-11	374	-2.94%
2022/06/07	8	71.50	10	71.25	71.10	-2	379	-0.53%
2022/06/06	0	0.00	24	70.43	70.30	-24	381	-6.30%
2022/06/02	5	70.36	17	70.20	70.20	-12	386	-3.10%
2022/06/01	5	70.86	6	71.00	70.60	-1	395	-0.25%
2022/05/31	1	70.90	10	70.92	70.90	-9	423	-2.13%
2022/05/30	2	70.60	11	70.85	70.90	-9	425	-2.11%
2022/05/27	7	70.91	22	70.70	70.20	-15	427	-3.51%
2022/05/26	27	69.59	8	69.61	70.80	19	423	4.49%
2022/05/25	9	68.43	7	68.60	69.00	2	421	0.47%
2022/05/24	0	0.00	22	68.43	68.10	-22	426	-5.16%
2022/05/23	21	69.40	2	69.35	69.50	19	426	4.46%
2022/05/20	7	69.57	9	69.38	69.30	-2	429	-0.47%
2022/05/19	0	0.00	11	68.91	69.20	-11	429	-2.56%
2022/05/18	17	69.50	5	69.00	69.60	12	430	2.79%
2022/05/17	11	69.45	2	68.55	69.10	9	432	2.08%
2022/05/16	6	69.07	4	68.95	68.90	2	433	0.46%
2022/05/13	19	68.57	1	69.20	69.20	18	437	4.11%
2022/05/12	2	66.90	6	67.35	67.00	-4	440	-0.91%
2022/05/11	1	68.60	4	69.12	68.40	-3	439	-0.68%
2022/05/10	15	68.99	11	68.73	69.20	4	445	0.90%
2022/05/09	0	0.00	19	69.24	69.10	-19	453	-4.19%
2022/05/06	6	69.83	12	70.07	70.00	-6	468	-1.28%
2022/05/05	2	71.00	27	70.89	71.20	-25	471	-5.30%
2022/05/04	12	69.49	9	69.42	69.20	3	468	0.64%
2022/05/03	18	69.29	4	69.18	69.60	14	473	2.96%
2022/04/29	11	70.19	9	70.18	70.00	2	489	0.41%
2022/04/28	6	69.83	4	69.95	70.30	2	524	0.38%
2022/04/27	13	69.02	3	68.70	69.10	10	537	1.86%
2022/04/26	20	70.04	1	69.80	70.00	19	541	3.51%
2022/04/25	0	0.00	14	69.94	69.80	-14	547	-2.56%
2022/04/22	17	71.98	3	72.20	72.20	14	544	2.57%
2022/04/21	10	72.49	1	72.20	72.20	9	543	1.66%
2022/04/20	7	72.37	1	72.50	72.50	6	543	1.10%
2022/04/19	18	72.43	3	72.40	72.40	15	541	2.77%
2022/04/18	0	0.00	1	71.80	71.90	-1	542	-0.18%
2022/04/15	1	73.10	4	73.90	73.70	-3	543	-0.55%
2022/04/14	3	73.57	8	73.50	73.70	-5	545	-0.92%
2022/04/13	14	73.20	2	72.50	73.40	12	546	2.20%
2022/04/12	10	71.60	5	71.68	71.60	5	546	0.92%
2022/04/11	18	72.99	32	72.74	72.70	-14	542	-2.58%
2022/04/08	5	75.04	20	74.65	74.00	-15	537	-2.79%
2022/04/07	45	76.50	72	74.58	73.50	-27	532	-5.07%
2022/04/06	9	80.99	67	80.91	80.90	-58	498	-11.63%
2022/04/01	0	0.00	8	82.63	82.30	-8	474	-1.69%
2022/03/31	11	82.75	4	82.75	82.80	7	465	1.51%
2022/03/30	9	84.46	10	84.86	84.00	-1	453	-0.22%
2022/03/29	2	84.80	4	85.60	84.80	-2	449	-0.45%
2022/03/28	12	86.62	13	86.59	85.80	-1	440	-0.23%
2022/03/25	33	85.66	4	85.88	86.10	29	425	6.82%
2022/03/24	19	85.48	6	85.50	85.00	13	427	3.04%
2022/03/23	9	85.67	1	85.50	85.80	8	436	1.83%
2022/03/22	23	85.36	19	85.54	85.00	4	444	0.90%
2022/03/21	46	86.25	5	86.58	86.00	41	454	9.02%
2022/03/18	10	85.97	14	86.40	86.40	-4	453	-0.88%
2022/03/17	88	85.25	28	85.10	85.30	60	448	13.39%
2022/03/16	11	83.65	4	83.53	83.80	7	441	1.59%
2022/03/15	16	83.66	7	83.67	83.90	9	447	2.01%
2022/03/14	23	83.71	147	83.78	84.00	-124	450	-27.55%	大賣/鉅額交易
2022/03/11	12	83.79	246	83.87	84.00	-234	446	-52.36%	大賣/鉅額交易
2022/03/10	59	83.85	7	83.43	83.50	52	445	11.66%
2022/03/09	12	83.38	49	82.93	82.70	-37	463	-7.99%
2022/03/08	18	83.12	20	82.90	83.30	-2	460	-0.43%
2022/03/07	18	83.14	53	83.17	83.30	-35	457	-7.65%
2022/03/04	35	84.37	29	84.07	84.20	6	451	1.33%
2022/03/03	3	81.40	11	81.41	82.10	-8	424	-1.89%
2022/03/02	0	0.00	21	80.61	80.80	-21	426	-4.92%
2022/03/01	0	0.00	1	80.60	80.60	-1	424	-0.24%
2022/02/25	3	79.20	6	79.55	79.20	-3	428	-0.70%
2022/02/24	10	80.04	8	79.83	79.70	2	428	0.47%
2022/02/23	9	80.24	4	80.38	80.20	5	428	1.17%
2022/02/22	2	80.20	13	80.41	80.20	-11	433	-2.53%
2022/02/21	4	81.00	0	0.00	81.00	4	437	0.91%
2022/02/18	1	81.40	7	81.43	81.40	-6	447	-1.34%
2022/02/17	5	81.56	12	81.92	81.50	-7	458	-1.53%
2022/02/16	11	81.48	4	81.30	81.80	7	468	1.49%
2022/02/15	21	80.71	6	82.05	80.50	15	470	3.19%
2022/02/14	7	81.57	22	81.43	81.20	-15	473	-3.17%
2022/02/11	16	83.11	2	82.80	82.90	14	479	2.92%
2022/02/10	29	83.56	2	83.50	83.40	27	487	5.53%
2022/02/09	21	82.96	29	83.11	83.30	-8	491	-1.63%
2022/02/08	10	83.08	68	82.54	83.00	-58	499	-11.61%
2022/02/07	12	81.21	7	80.44	81.40	5	500	1.00%
2022/01/26	9	78.90	7	79.01	78.90	2	508	0.39%
2022/01/25	5	79.42	32	79.48	79.50	-27	514	-5.25%
2022/01/24	38	80.95	126	80.89	79.60	-88	515	-17.08%	大賣/
2022/01/21	90	81.43	14	82.24	82.10	76	500	15.19%
2022/01/20	18	80.18	3	79.60	80.40	15	466	3.22%
2022/01/19	46	79.41	9	79.23	79.60	37	453	8.16%
2022/01/18	13	78.52	3	78.63	79.10	10	448	2.23%
2022/01/17	1	77.00	5	76.96	77.30	-4	440	-0.91%
2022/01/14	23	76.99	8	77.28	76.90	15	439	3.41%
2022/01/13	14	77.51	2	77.40	77.80	12	441	2.72%
2022/01/12	19	77.26	87	77.20	77.00	-68	441	-15.39%
2022/01/11	11	77.88	3	77.73	77.30	8	442	1.81%
2022/01/10	7	78.47	4	78.53	78.50	3	439	0.68%
2022/01/07	19	79.04	4	79.25	79.10	15	436	3.43%
2022/01/06	18	78.98	2	78.75	78.50	16	433	3.69%
2022/01/05	3	79.60	8	79.69	79.50	-5	428	-1.17%
2022/01/04	13	79.26	4	79.00	79.50	9	425	2.12%
2022/01/03	18	78.74	28	78.61	78.60	-10	419	-2.38%
2021/12/30	5	77.98	24	78.08	78.10	-19	419	-4.53%
2021/12/29	22	78.00	1	78.10	78.00	21	420	4.99%
2021/12/28	14	78.06	3	78.17	77.90	11	422	2.61%
2021/12/27	21	78.22	1	78.00	78.50	20	425	4.71%
2021/12/24	8	78.44	0	0.00	78.40	8	426	1.88%
2021/12/23	24	78.05	0	0.00	78.50	24	424	5.66%
2021/12/22	15	76.98	8	77.08	77.10	7	419	1.67%
2021/12/21	17	76.15	7	76.41	76.60	10	417	2.39%
2021/12/20	10	76.27	6	76.00	75.80	4	416	0.96%
2021/12/17	42	76.67	27	76.50	76.50	15	408	3.67%
2021/12/16	15	78.78	18	79.26	78.10	-3	397	-0.75%
2021/12/15	43	79.14	13	78.62	79.80	30	386	7.76%
2021/12/14	22	78.45	3	78.27	78.00	19	376	5.04%
2021/12/13	16	78.49	1	78.30	78.10	15	371	4.03%
2021/12/10	24	79.27	33	78.95	78.80	-9	369	-2.44%
2021/12/09	50	78.56	10	78.76	78.70	40	359	11.13%
2021/12/08	11	77.48	1	77.30	77.70	10	350	2.85%
2021/12/07	19	77.77	15	77.84	77.50	4	346	1.15%
2021/12/06	4	78.53	28	78.16	78.30	-24	343	-6.99%
2021/12/03	20	77.87	34	77.69	78.50	-14	336	-4.16%
2021/12/02	6	74.42	22	74.30	74.00	-16	312	-5.12%
2021/12/01	7	74.31	25	74.20	75.00	-18	310	-5.79%
2021/11/30	2	75.30	81.2	74.90	74.60	-79.2	310	-25.53%
2021/11/29	41	74.83	7	74.93	75.30	34	308	11.01%
2021/11/26	14	74.26	13	75.61	74.30	1	306	0.33%
2021/11/25	13	76.63	0	0.00	76.90	13	300	4.33%
2021/11/24	7	76.43	4	77.38	76.80	3	299	1.00%
2021/11/23	10	78.36	19	78.42	77.70	-9	293	-3.06%
2021/11/22	23	78.69	27	78.83	78.90	-4	291	-1.37%
2021/11/19	35	78.44	8	78.71	78.40	27	284	9.47%
2021/11/18	84	78.75	82	78.82	78.20	2	278	0.72%
2021/11/17	21	78.94	42	78.81	79.00	-21	270	-7.76%
2021/11/16	35	78.44	12	78.75	78.80	23	261	8.81%
2021/11/15	35	77.18	21	77.35	78.00	14	250	5.58%
2021/11/12	12	76.12	1	76.00	76.40	11	239	4.60%
2021/11/11	4	75.80	24	75.55	76.00	-20	235	-8.50%
2021/11/10	33	75.32	34	75.38	75.40	-1	228	-0.44%
2021/11/09	17	74.34	7	74.57	74.90	10	219	4.56%
2021/11/08	0	0.00	16	75.18	75.10	-16	207	-7.70%
2021/11/05	27	75.10	10	75.00	75.30	17	198	8.55%
2021/11/04	6	74.48	19	74.59	74.00	-13	183	-7.09%
2021/11/03	1	73.80	49	73.73	74.00	-48	165	-28.94%
2021/11/02	27	72.02	17	71.93	72.10	10	159	6.28%
2021/11/01	20	70.44	0	0.00	71.50	20	151	13.19%
2021/10/29	0	0.00	16	69.78	69.70	-16	146	-10.96%
2021/10/28	9	69.88	4	69.90	69.70	5	145	3.45%
2021/10/27	6	68.32	2	68.20	68.80	4	142	2.81%
2021/10/26	10	67.82	1	67.80	67.80	9	140	6.40%
2021/10/25	5	67.34	10	67.24	67.30	-5	138	-3.61%
2021/10/22	5	66.58	11	66.59	67.00	-6	142	-4.22%
2021/10/21	19	66.22	125	65.84	65.40	-106	141	-74.70%	大賣/鉅額交易
2021/10/20	1	67.60	6	67.70	67.80	-5	138	-3.60%
2021/10/19	19	67.36	7	67.29	67.80	12	138	8.64%
2021/10/18	14	66.22	8	66.14	65.90	6	138	4.35%
2021/10/15	4	66.63	0	0.00	66.40	4	140	2.86%
2021/10/14	7	65.83	0	0.00	66.00	7	140	4.98%
2021/10/13	3	65.70	0	0.00	65.70	3	141	2.12%
2021/10/12	0	0.00	22	65.91	65.80	-22	143	-15.29%
2021/10/08	5	66.98	12	66.91	66.80	-7	143	-4.89%
2021/10/07	58	66.70	0	0.00	66.90	58	146	39.55%
2021/10/06	4	66.98	2	67.60	66.30	2	147	1.36%
2021/10/05	2	66.35	13	66.35	66.70	-11	144	-7.59%
2021/10/04	3	67.60	0	0.00	67.50	3	144	2.08%
2021/10/01	1	66.70	1	66.80	66.60	0	142	0.00%
2021/09/30	1	67.10	10	66.88	67.00	-9	142	-6.34%
2021/09/29	1	67.00	14	66.92	67.00	-13	143	-9.06%
2021/09/28	3	67.47	9	67.40	67.30	-6	144	-4.15%
2021/09/27	14	67.60	7	67.67	67.70	7	147	4.74%
2021/09/24	5	67.74	0	0.00	67.40	5	151	3.30%
2021/09/23	6	68.03	57	68.11	67.80	-51	151	-33.66%
2021/09/22	7	68.76	24	68.70	68.30	-17	152	-11.16%
2021/09/17	5	69.18	14	69.33	69.40	-9	153	-5.85%
2021/09/16	3	69.20	30	69.10	69.00	-27	155	-17.32%
2021/09/15	4	68.93	2	68.50	69.20	2	168	1.19%
2021/09/14	5	69.00	0	0.00	69.00	5	174	2.86%
2021/09/13	6	68.80	10	68.32	68.80	-4	186	-2.15%
2021/09/10	8	67.70	8	67.64	68.10	0	207	0.00%
2021/09/09	0	0.00	4	67.78	67.40	-4	226	-1.77%
2021/09/08	0	0.00	10	67.47	67.00	-10	235	-4.25%
2021/09/07	0	0.00	6	68.67	68.20	-6	235	-2.55%
2021/09/06	0	0.00	5	69.74	69.00	-5	236	-2.11%
2021/09/03	40	70.24	16	70.28	70.50	24	239	10.01%
2021/09/02	6	69.75	2	69.70	69.90	4	239	1.67%
2021/09/01	11	69.17	2	68.90	69.20	9	242	3.71%
2021/08/31	4	68.68	0	0.00	68.60	4	244	1.63%
2021/08/30	2	68.70	14	68.51	68.60	-12	249	-4.80%
2021/08/27	0	0.00	2	67.70	68.80	-2	252	-0.79%
2021/08/26	0	0.00	9	68.16	68.00	-9	257	-3.49%
2021/08/25	5	68.42	8	68.05	68.50	-3	260	-1.15%
2021/08/24	0	0.00	24	67.47	67.10	-24	269	-8.92%
2021/08/23	1	66.70	3	67.40	67.70	-2	274	-0.73%
2021/08/20	1	66.70	10	66.68	66.70	-9	277	-3.24%
2021/08/19	0	0.00	11	66.95	66.70	-11	284	-3.86%
2021/08/18	0	0.00	2	67.80	68.00	-2	284	-0.70%
2021/08/16	0	0.00	24	67.68	67.90	-24	287	-8.35%
2021/08/13	0	0.00	20	68.71	68.80	-20	289	-6.91%
2021/08/12	0	0.00	4	68.60	68.80	-4	293	-1.36%
2021/08/11	2	68.90	25	68.89	68.80	-23	299	-7.69%
2021/08/10	5	69.54	18	69.87	69.40	-13	310	-4.19%
2021/08/09	2	71.10	18	71.01	70.70	-16	320	-4.98%
2021/08/06	16	71.75	21	71.64	71.30	-5	327	-1.53%
2021/08/05	0	0.00	12	70.18	70.10	-12	337	-3.56%
2021/08/04	4	70.10	2	70.25	70.20	2	357	0.56%
2021/08/03	6	70.28	4	70.28	70.30	2	373	0.54%
2021/08/02	13	69.95	6	69.87	70.40	7	378	1.85%
2021/07/30	0	0.00	10	69.98	69.40	-10	387	-2.58%
2021/07/29	2	70.10	8	70.16	70.10	-6	402	-1.49%
2021/07/28	7	70.01	7	69.81	70.20	0	414	0.00%
2021/07/27	3	70.33	3	70.17	70.10	0	436	0.00%
2021/07/26	0	0.00	6	70.10	70.00	-6	445	-1.35%
2021/07/23	4	70.83	7	70.16	69.90	-3	459	-0.65%
2021/07/22	2	70.20	3	70.13	69.90	-1	471	-0.21%
2021/07/21	30	69.55	8	69.75	70.10	22	481	4.57%
2021/07/20	26	70.02	4	70.05	69.60	22	483	4.55%
2021/07/19	18	70.06	19	70.24	70.40	-1	491	-0.20%
2021/07/16	20	70.67	0	0.00	70.30	20	506	3.95%
2021/07/15	13	71.00	0	0.00	71.00	13	514	2.53%
2021/07/14	0	0.00	14	71.38	70.70	-14	522	-2.68%
2021/07/13	58	72.09	0	0.00	72.10	58	527	11.00%
2021/07/12	16	71.09	0	0.00	71.00	16	530	3.02%
2021/07/09	1	71.10	26	70.91	71.00	-25	537	-4.65%
2021/07/08	9	71.60	9	71.58	71.60	0	548	0.00%
2021/07/07	2	71.75	41	71.73	71.60	-39	563	-6.92%
2021/07/06	7	72.14	0	0.00	72.20	7	574	1.22%
2021/07/05	4	71.60	0	0.00	71.80	4	601	0.67%
2021/07/02	14	70.86	0	0.00	70.90	14	638	2.19%
2021/07/01	4	71.70	10	71.84	70.80	-6	673	-0.89%
2021/06/30	5	72.58	1	72.70	72.40	4	713	0.56%
2021/06/29	1	72.50	16	72.54	72.60	-15	735	-2.04%
2021/06/28	12	72.65	0	0.00	72.90	12	740	1.62%
2021/06/25	3	72.60	19	73.43	72.60	-16	747	-2.14%
2021/06/24	36	74.87	21	74.21	74.00	15	755	1.99%
2021/06/23	30	72.78	14	72.91	73.50	16	749	2.14%
2021/06/22	6	73.83	7	72.53	72.00	-1	747	-0.13%
2021/06/21	16	75.30	91	74.79	74.00	-75	741	-10.11%
2021/06/18	30	74.54	41	73.33	74.90	-11	731	-1.50%
2021/06/17	14	70.49	16	68.31	71.40	-2	725	-0.28%
2021/06/16	4	69.18	7	69.23	69.00	-3	742	-0.40%
2021/06/15	0	0.00	5	68.82	68.90	-5	760	-0.66%
2021/06/11	12	68.53	1	68.80	68.50	11	768	1.43%
2021/06/10	30	68.62	0	0.00	68.50	30	791	3.79%
2021/06/09	7	68.20	0	0.00	68.20	7	794	0.88%
2021/06/08	4	68.40	0	0.00	68.40	4	796	0.50%
2021/06/07	32	68.52	19	68.51	68.50	13	799	1.63%
2021/06/04	4	68.30	4	68.58	68.30	0	801	0.00%
2021/06/03	2	69.20	5	69.04	68.70	-3	807	-0.37%
2021/06/02	4	69.05	13	68.98	69.10	-9	810	-1.11%
2021/06/01	21	68.97	118	69.06	69.20	-97	819	-11.84%	大賣/
2021/05/31	13	68.97	44	68.87	69.20	-31	833	-3.72%
2021/05/28	5	67.88	15	67.91	67.90	-10	836	-1.19%
2021/05/27	29	67.14	72	67.17	67.10	-43	843	-5.09%
2021/05/26	17	67.97	5	67.60	67.90	12	849	1.41%
2021/05/25	13	67.52	0	0.00	67.90	13	859	1.51%
2021/05/24	5	66.66	1	66.60	66.90	4	887	0.45%
2021/05/21	17	67.19	80	66.74	66.70	-63	932	-6.76%
2021/05/20	0	0.00	7	66.97	66.70	-7	942	-0.74%
2021/05/19	23	66.72	0	0.00	66.80	23	951	2.42%
2021/05/18	5	65.74	14	65.27	65.70	-9	988	-0.91%
2021/05/17	46	65.87	32	65.69	65.30	14	1,002	1.40%
2021/05/14	10	67.66	106	67.50	67.30	-96	1,004	-9.56%	大賣/
2021/05/13	24	67.40	80	67.27	67.00	-56	1,000	-5.60%
2021/05/12	24	68.85	28	68.95	68.50	-4	991	-0.40%
2021/05/11	27	70.41	76	70.63	70.00	-49	983	-4.98%
2021/05/10	14	71.97	21	72.00	72.00	-7	973	-0.72%
2021/05/07	31	72.52	129	72.68	73.00	-98	977	-10.03%	大賣/
2021/05/06	6	71.13	43	70.94	70.50	-37	972	-3.81%
2021/05/05	72	71.55	41	71.48	71.40	31	968	3.20%
2021/05/04	67	72.01	172	71.84	71.60	-105	964	-10.88%	大賣/鉅額交易
2021/05/03	26	73.74	43	74.03	73.60	-17	941	-1.81%
2021/04/29	38	74.40	133	74.45	74.40	-95	934	-10.17%	大賣/
2021/04/28	7	75.01	253	75.15	75.00	-246	920	-26.72%	大賣/鉅額交易
2021/04/27	38	75.84	127	75.66	75.90	-89	918	-9.69%	大賣/
2021/04/26	20	75.17	64	75.28	75.40	-44	916	-4.80%
2021/04/23	35	74.55	111	74.63	75.00	-76	919	-8.27%	大賣/
2021/04/22	52	75.15	240	75.03	75.00	-188	915	-20.54%	大賣/鉅額交易
2021/04/21	2	76.10	141	75.44	75.10	-139	900	-15.44%	大賣/鉅額交易
2021/04/20	24	76.71	133	76.78	76.80	-109	894	-12.19%	大賣/鉅額交易
2021/04/19	25	76.14	116	76.53	77.00	-91	890	-10.22%	大賣/
2021/04/16	15	75.83	104	75.82	76.00	-89	883	-10.07%	大賣/
2021/04/15	29	75.46	84	75.40	75.50	-55	883	-6.23%
2021/04/14	25	74.88	31	74.94	75.10	-6	879	-0.68%
2021/04/13	47	77.04	62	77.26	76.10	-15	876	-1.71%
2021/04/12	38	78.17	31	78.09	77.70	7	862	0.81%
2021/04/09	67	78.30	100	78.75	77.70	-33	853	-3.87%
2021/04/08	38	79.74	110	79.93	79.80	-72	827	-8.70%	大賣/
2021/04/07	83	84.37	21	84.49	84.80	62	794	7.80%
2021/04/06	76	84.36	180	84.71	84.00	-104	761	-13.66%	大賣/鉅額交易
2021/04/01	110	82.50	10	81.81	83.40	100	720	13.88%	大買/
2021/03/31	0	0.00	120	81.37	81.60	-120	700	-17.12%	大賣/鉅額交易
2021/03/30	74	81.51	119.1	81.42	81.70	-45.1	694	-6.49%	大賣/
2021/03/29	49	80.88	58	80.99	80.90	-9	687	-1.31%
2021/03/26	64	81.58	10	81.54	81.90	54	692	7.80%
2021/03/25	30	80.80	29	81.02	80.80	1	702	0.14%
2021/03/24	57	80.27	59	80.24	80.30	-2	700	-0.29%
2021/03/23	27	80.60	155	80.66	80.20	-128	705	-18.15%	大賣/鉅額交易
2021/03/22	15	81.82	89	82.66	81.30	-74	700	-10.57%
2021/03/19	74	82.36	200	81.75	82.90	-126	695	-18.12%	大賣/鉅額交易
2021/03/18	165	81.52	179	81.65	81.70	-14	673	-2.08%	大買/大賣/
2021/03/17	32	80.61	34	80.64	80.10	-2	662	-0.30%
2021/03/16	127	80.86	89	80.73	80.40	38	670	5.67%	大買/
2021/03/15	5	78.88	13	78.93	79.30	-8	657	-1.22%
2021/03/12	99	79.10	17	78.98	79.30	82	696	11.78%
2021/03/11	39	78.46	2	78.40	78.80	37	721	5.13%
2021/03/10	11	77.70	10	78.01	77.60	1	733	0.14%
2021/03/09	25	77.82	20	77.55	77.70	5	750	0.67%
2021/03/08	11	79.49	17	79.21	78.50	-6	807	-0.74%
2021/03/05	53	79.55	79	79.49	79.40	-26	817	-3.18%
2021/03/04	124	80.45	78	80.24	80.80	46	807	5.70%	大買/
2021/03/03	36	77.88	10	77.96	79.00	26	784	3.31%
2021/03/02	42	78.82	72	78.79	78.20	-30	778	-3.85%
2021/02/26	49	79.46	38	79.37	79.00	11	770	1.43%
2021/02/25	77	80.90	15	80.97	81.30	62	760	8.15%
2021/02/24	16	81.34	148	82.19	80.80	-132	752	-17.53%	大賣/鉅額交易
2021/02/23	212	80.79	115	82.38	83.50	97	727	13.33%	大買/大賣/
2021/02/22	53	79.19	56	79.74	78.70	-3	686	-0.44%
2021/02/19	28	78.87	114	78.91	79.40	-86	677	-12.70%	大賣/
2021/02/18	728	79.16	75	78.36	80.10	653	666	98.02%	大買/鉅額交易
2021/02/17	147	76.48	36	76.31	76.40	111	626	17.73%	大買/鉅額交易
2021/02/05	36	73.10	60	73.25	73.00	-24	600	-4.00%
2021/02/04	11	72.22	6	72.30	72.30	5	589	0.85%
2021/02/03	72	72.96	37	72.94	73.00	35	588	5.95%
2021/02/02	69	72.50	49	72.45	72.50	20	585	3.42%
2021/02/01	67	71.49	19	71.52	72.20	48	576	8.32%
2021/01/29	29	70.36	40	70.40	70.00	-11	576	-1.91%
2021/01/28	23	72.34	42	72.55	72.00	-19	578	-3.28%
2021/01/27	33	72.71	17	72.69	73.20	16	582	2.75%
2021/01/26	65	71.15	21	71.09	71.50	44	576	7.63%
2021/01/25	48	69.88	7	69.23	70.30	41	570	7.19%
2021/01/22	10	69.82	4	69.88	70.00	6	572	1.05%
2021/01/21	2	70.00	13	69.74	69.60	-11	573	-1.92%
2021/01/20	26	69.74	70	70.09	69.20	-44	576	-7.63%
2021/01/19	34	70.54	32	70.33	70.50	2	573	0.35%
2021/01/18	43	70.15	11	70.03	70.20	32	566	5.65%
2021/01/15	24	70.19	56	69.93	70.00	-32	561	-5.70%
2021/01/14	4	70.10	3	70.07	70.00	1	563	0.18%
2021/01/13	36	69.95	11	70.23	70.00	25	567	4.41%
2021/01/12	2	70.55	37	70.12	69.60	-35	564	-6.20%
2021/01/11	5	71.02	24	71.08	70.70	-19	561	-3.39%
2021/01/08	44	71.56	21	71.38	71.50	23	563	4.08%
2021/01/07	9	71.72	22	71.85	71.50	-13	562	-2.31%
2021/01/06	42	71.32	77	71.28	71.20	-35	562	-6.23%
2021/01/05	1	70.40	13	70.45	70.40	-12	555	-2.16%
2021/01/04	18	70.33	22	70.47	71.00	-4	561	-0.71%
2020/12/31	1	71.00	22	70.66	70.60	-21	558	-3.76%
2020/12/30	233	70.54	0	0.00	71.10	233	559	41.64%	大買/鉅額交易
2020/12/29	22	69.47	27	69.54	69.30	-5	559	-0.89%
2020/12/28	19	69.98	1	69.70	69.70	18	557	3.23%
2020/12/25	17	70.58	15	70.12	69.60	2	555	0.36%
2020/12/24	4	69.80	9	69.98	70.20	-5	552	-0.90%
2020/12/23	20	69.96	8	69.60	69.90	12	551	2.18%
2020/12/22	73	68.83	26	69.00	69.70	47	551	8.52%
2020/12/21	46	69.35	61	70.03	69.00	-15	541	-2.77%
2020/12/18	45	71.60	7	71.79	71.70	38	526	7.21%
2020/12/17	24	71.74	52	72.03	71.40	-28	524	-5.34%
2020/12/16	55	72.43	72	72.41	73.50	-17	518	-3.28%
2020/12/15	35	73.29	61	73.03	71.80	-26	522	-4.97%
2020/12/14	11	74.57	4	74.33	73.60	7	519	1.35%
2020/12/11	37	74.44	35	74.12	74.20	2	523	0.38%
2020/12/10	64	74.28	71	74.37	73.80	-7	524	-1.33%
2020/12/09	57	76.58	13	76.63	76.20	44	515	8.54%
2020/12/08	81	76.98	145	77.09	77.10	-64	509	-12.56%	大賣/
2020/12/07	88	75.69	59	76.02	76.30	29	472	6.14%
2020/12/04	55	74.85	51	74.68	74.60	4	452	0.88%
2020/12/03	39	73.47	89	73.42	74.50	-50	443	-11.26%
2020/12/02	95	74.01	162	75.07	74.50	-67	430	-15.58%	大賣/
2020/12/01	42	69.05	29	68.56	70.40	13	369	3.52%
2020/11/30	11	67.54	11	67.58	67.30	0	355	0.00%
2020/11/27	3	67.40	5	67.34	67.50	-2	358	-0.56%
2020/11/26	26	67.18	14	67.15	67.50	12	361	3.32%
2020/11/25	7	67.60	20	67.48	67.40	-13	369	-3.52%
2020/11/24	0	0.00	33	67.83	67.50	-33	375	-8.79%
2020/11/23	23	68.14	17	67.86	68.00	6	373	1.61%
2020/11/20	47	67.79	6	67.45	68.00	41	370	11.07%
2020/11/19	22	67.14	73	67.10	66.70	-51	366	-13.93%
2020/11/18	5	67.24	9	67.23	67.40	-4	366	-1.09%
2020/11/17	1	66.90	37	66.82	66.60	-36	369	-9.74%
2020/11/16	23	66.98	2	66.85	67.30	21	391	5.37%
2020/11/13	12	66.25	15	66.23	66.20	-3	411	-0.73%
2020/11/12	14	66.93	26	66.95	66.40	-12	420	-2.85%
2020/11/11	13	67.28	2	67.05	67.30	11	426	2.58%
2020/11/10	28	66.78	17	66.76	66.70	11	432	2.54%
2020/11/09	7	66.99	4	67.13	67.10	3	443	0.68%
2020/11/06	2	67.70	27	67.12	67.00	-25	459	-5.44%
2020/11/05	72	67.96	41	68.74	67.50	31	489	6.33%
2020/11/04	78	67.72	20	67.15	68.40	58	523	11.08%
2020/11/03	5	66.38	12	66.23	65.90	-7	539	-1.30%
2020/11/02	6	66.25	5	66.82	66.00	1	544	0.18%
2020/10/30	65	67.03	56	66.96	66.80	9	548	1.64%
2020/10/29	68	67.63	10	67.46	68.00	58	551	10.52%
2020/10/28	35	67.69	13	67.56	67.70	22	552	3.98%
2020/10/27	84	67.47	24	67.50	67.50	60	554	10.83%
2020/10/26	1	66.60	1	66.60	66.50	0	551	0.00%
2020/10/23	17	66.91	14	67.23	66.60	3	554	0.54%
2020/10/22	341	67.60	2	66.10	67.90	339	556	60.91%	大買/鉅額交易
2020/10/21	28	66.26	4	66.25	66.70	24	555	4.32%
2020/10/20	6	66.38	19	66.43	66.30	-13	561	-2.31%
2020/10/19	29	66.36	3	66.03	66.80	26	571	4.55%
2020/10/16	40	65.59	22	65.25	66.10	18	575	3.13%
2020/10/15	7	65.81	20	65.86	65.90	-13	588	-2.21%
2020/10/14	38	65.96	3	66.10	65.80	35	593	5.89%
2020/10/13	27	66.10	12	66.14	66.10	15	608	2.47%
2020/10/12	16	66.49	20	66.21	66.30	-4	620	-0.64%
2020/10/08	0	0.00	37	67.37	67.40	-37	626	-5.91%
2020/10/07	7	67.26	27	67.40	67.10	-20	633	-3.16%
2020/10/06	17	67.05	9	67.28	67.00	8	639	1.25%
2020/10/05	4	65.90	37	66.03	66.10	-33	642	-5.14%
2020/09/30	12	66.53	13	66.52	66.40	-1	647	-0.15%
2020/09/29	2	66.55	11	66.60	66.40	-9	654	-1.37%
2020/09/28	4	66.18	8	66.34	66.20	-4	673	-0.59%
2020/09/25	3	65.87	6	66.25	66.00	-3	681	-0.44%
2020/09/24	18	66.46	57	66.23	66.00	-39	684	-5.69%
2020/09/23	9	68.40	43	68.37	68.30	-34	684	-4.97%
2020/09/22	0	0.00	37	68.34	68.30	-37	701	-5.27%
2020/09/21	6	69.08	18	69.23	69.20	-12	703	-1.71%
2020/09/18	57	69.16	19	69.30	70.00	38	705	5.39%
2020/09/17	55	68.30	20	67.95	67.70	35	701	4.99%
2020/09/16	37	67.61	23	67.58	67.70	14	702	1.99%
2020/09/15	62	66.48	7	66.46	67.40	55	709	7.76%
2020/09/14	42	65.91	49	65.77	66.10	-7	726	-0.96%
2020/09/11	28	66.32	9	66.10	66.70	19	725	2.62%
2020/09/10	17	65.66	19	66.12	65.80	-2	730	-0.27%
2020/09/09	51	65.67	15	65.81	65.50	36	727	4.95%
2020/09/08	29	67.43	27	67.73	67.00	2	721	0.28%
2020/09/07	8	70.11	72	69.88	69.30	-64	720	-8.89%
2020/09/04	36	70.48	13	70.46	71.00	23	720	3.19%
2020/09/03	35	70.56	6	70.72	70.30	29	721	4.02%
2020/09/02	16	71.68	57	71.98	71.00	-41	723	-5.66%
2020/09/01	1	73.00	16	73.30	72.90	-15	725	-2.07%
2020/08/31	56	73.19	20	73.28	74.00	36	732	4.91%
2020/08/28	172	73.14	41	73.12	73.20	131	734	17.85%	大買/鉅額交易
2020/08/27	40	71.91	9	71.82	71.90	31	737	4.21%
2020/08/26	38	72.61	4	72.68	72.20	34	742	4.58%
2020/08/25	53	73.34	3	73.20	73.00	50	758	6.59%
2020/08/24	72	72.08	31	71.23	72.80	41	784	5.23%
2020/08/21	82	71.06	14	71.35	71.20	68	805	8.44%
2020/08/20	213	72.03	148	71.84	70.00	65	817	7.95%	大買/大賣/
2020/08/19	312	74.28	21	74.51	75.00	291	803	36.20%	大買/鉅額交易
2020/08/18	196	72.91	68	72.80	72.90	128	782	16.37%	大買/鉅額交易
2020/08/17	121	74.00	36	74.05	73.90	85	780	10.90%	大買/
2020/08/14	8	73.90	14	73.73	74.00	-6	785	-0.76%
2020/08/13	5	73.82	15	74.14	74.00	-10	783	-1.28%
2020/08/12	64	73.28	11	72.90	73.70	53	782	6.78%
2020/08/11	60	73.02	96	73.57	71.30	-36	766	-4.69%
2020/08/10	258	71.36	26	71.70	73.10	232	752	30.85%	大買/鉅額交易
2020/08/07	63	70.13	111	70.78	69.10	-48	745	-6.44%	大賣/
2020/08/06	108	68.83	26	68.62	69.80	82	734	11.16%	大買/
2020/08/05	11	67.28	9	67.14	67.50	2	752	0.27%
2020/08/04	20	67.26	14	67.06	66.70	6	760	0.79%
2020/08/03	4	67.95	13	67.46	66.70	-9	783	-1.15%
2020/07/31	2	68.90	4	68.30	67.90	-2	813	-0.25%
2020/07/30	49	69.89	13	69.95	69.90	36	838	4.30%
2020/07/29	32	70.55	22	70.79	70.50	10	908	1.10%
2020/07/28	68	70.22	30	70.20	70.10	38	927	4.10%
2020/07/27	25	70.36	37	70.21	70.20	-12	942	-1.27%
2020/07/24	214	71.00	54	70.90	70.50	160	947	16.89%	大買/鉅額交易
2020/07/23	152	70.56	49	70.63	70.80	103	943	10.92%	大買/鉅額交易
2020/07/22	70	70.03	19	69.99	70.00	51	936	5.44%
2020/07/21	183	69.44	32	69.33	69.90	151	931	16.21%	大買/鉅額交易
2020/07/20	93	66.64	44	66.90	67.50	49	920	5.32%
2020/07/17	2	67.20	59	68.16	67.10	-57	914	-6.23%
2020/07/16	123	70.21	102	70.17	69.90	21	905	2.32%	大買/大賣/
2020/07/15	133	69.35	18	69.25	69.70	115	895	12.85%	大買/鉅額交易
2020/07/14	23	69.03	44	68.94	69.00	-21	890	-2.36%
2020/07/13	28	69.09	15	69.01	69.20	13	889	1.46%
2020/07/10	49	68.85	22	68.92	69.00	27	892	3.03%
2020/07/09	7	69.00	19	68.87	69.00	-12	888	-1.35%
2020/07/08	50	68.56	20	68.47	68.90	30	884	3.39%
2020/07/07	86	68.76	45	68.49	68.40	41	886	4.63%
2020/07/06	48	67.63	15	67.57	67.70	33	909	3.63%
2020/07/03	3	67.77	4	68.25	67.70	-1	921	-0.11%
2020/07/02	0	0.00	39	68.48	68.50	-39	937	-4.16%
2020/07/01	138	68.47	13	68.48	68.90	125	952	13.12%	大買/鉅額交易
2020/06/30	35	67.19	2	67.05	67.40	33	959	3.44%
2020/06/29	52	66.87	63	66.81	67.40	-11	973	-1.13%
2020/06/24	108	67.04	0	0.00	67.40	108	980	11.02%	大買/鉅額交易
2020/06/23	21	67.43	13	67.40	67.10	8	988	0.81%
2020/06/22	30	67.63	68	67.47	67.50	-38	996	-3.81%
2020/06/19	60	65.99	25	65.63	67.50	35	999	3.50%
2020/06/18	59	63.94	6	63.75	64.80	53	994	5.33%
2020/06/17	47	63.38	39	63.65	63.00	8	1,025	0.78%
2020/06/16	74	64.48	3	64.20	64.80	71	1,063	6.68%
2020/06/15	44	64.53	95	64.31	63.70	-51	1,090	-4.68%
2020/06/12	183	64.47	32	64.40	64.90	151	1,108	13.62%	大買/鉅額交易
2020/06/11	95	65.06	43	65.33	64.70	52	1,115	4.66%
2020/06/10	80	65.82	15	65.86	65.80	65	1,122	5.79%
2020/06/09	99	65.70	21	65.78	65.90	78	1,166	6.69%
2020/06/08	113	66.36	17	66.47	66.00	96	1,184	8.11%	大買/
2020/06/05	93	66.75	25	66.62	66.80	68	1,196	5.68%
2020/06/04	450	66.29	27	66.49	66.80	423	1,210	34.94%	大買/鉅額交易
2020/06/03	57	66.00	17	66.01	66.20	40	1,210	3.31%
2020/06/02	4	66.10	33	66.04	65.70	-29	1,212	-2.39%
2020/06/01	68	66.53	30	66.72	66.60	38	1,210	3.14%
2020/05/29	66	65.23	61	66.40	67.00	5	1,216	0.41%
2020/05/28	63	65.76	90	65.35	64.80	-27	1,205	-2.24%
2020/05/27	52	64.63	27	64.76	65.50	25	1,188	2.10%
2020/05/26	30	63.38	4	63.18	63.90	26	1,179	2.21%
2020/05/25	13	62.28	8	62.50	62.50	5	1,170	0.43%
2020/05/22	3	62.77	45	62.78	62.60	-42	1,175	-3.57%
2020/05/21	146	64.34	100	63.95	63.10	46	1,174	3.92%	大買/
2020/05/20	79	63.90	44	63.85	64.00	35	1,167	3.00%
2020/05/19	141	63.35	10	62.79	64.00	131	1,169	11.20%	大買/鉅額交易
2020/05/18	13	62.58	3	63.20	62.60	10	1,162	0.86%
2020/05/15	54	62.37	40	63.58	62.60	14	1,163	1.20%
2020/05/14	94	65.19	85	65.64	64.30	9	1,145	0.79%
2020/05/13	80	64.43	9	64.51	64.70	71	1,128	6.29%
2020/05/12	32	64.11	62	64.22	64.60	-30	1,119	-2.68%
2020/05/11	189	64.19	9	64.48	64.50	180	1,095	16.43%	大買/鉅額交易
2020/05/08	113	64.18	64	64.00	64.10	49	1,082	4.52%	大買/
2020/05/07	119	63.70	86	63.56	63.00	33	1,056	3.12%	大買/
2020/05/06	180	61.94	85	61.76	61.80	95	1,033	9.20%	大買/
2020/05/05	252	60.61	80	60.34	61.40	172	1,007	17.07%	大買/鉅額交易
2020/05/04	21	57.53	137	57.29	56.80	-116	937	-12.38%	大賣/鉅額交易
2020/04/30	97	57.97	2	58.40	58.60	95	916	10.37%
2020/04/29	4	57.05	23	56.78	57.00	-19	904	-2.10%
2020/04/28	106	56.54	2	56.20	56.80	104	904	11.49%	大買/鉅額交易
2020/04/27	27	55.83	16	55.80	55.80	11	915	1.20%
2020/04/24	3	55.20	0	0.00	55.40	3	913	0.33%
2020/04/23	23	55.22	35	55.25	55.20	-12	916	-1.31%
2020/04/22	1	55.60	12	55.70	55.20	-11	921	-1.19%
2020/04/21	5	56.18	17	56.04	56.10	-12	931	-1.29%
2020/04/20	20	56.50	7	56.24	56.50	13	929	1.40%
2020/04/17	11	57.35	92	57.04	56.80	-81	926	-8.74%
2020/04/16	48	56.27	17	55.91	56.70	31	926	3.35%
2020/04/15	12	55.68	19	55.58	56.60	-7	924	-0.76%
2020/04/14	33	54.93	9	54.86	55.00	24	918	2.61%
2020/04/13	13	54.38	22	54.32	54.30	-9	921	-0.98%
2020/04/10	13	54.79	20	54.75	54.70	-7	933	-0.75%
2020/04/09	9	54.81	73	55.91	54.50	-64	932	-6.86%
2020/04/08	64	57.32	20	57.19	57.60	44	895	4.91%
2020/04/07	13	56.26	129	56.53	56.50	-116	879	-13.19%	大賣/鉅額交易
2020/04/06	30	54.78	97	54.67	55.00	-67	861	-7.78%
2020/04/01	64	54.18	58	53.96	54.50	6	843	0.71%
2020/03/31	17	52.52	44	52.47	52.60	-27	823	-3.28%
2020/03/30	40	50.81	36	50.47	50.80	4	807	0.50%
2020/03/27	26	50.19	26	50.06	50.00	0	799	0.00%
2020/03/26	54	48.28	50	48.03	48.00	4	793	0.50%
2020/03/25	13	47.22	186	47.18	47.10	-173	781	-22.13%	大賣/鉅額交易
2020/03/24	61	44.80	157	44.63	45.00	-96	768	-12.49%	大賣/
2020/03/23	13	42.51	136	42.65	42.45	-123	752	-16.35%	大賣/鉅額交易
2020/03/20	87	46.98	26	47.40	44.00	61	723	8.44%
2020/03/19	46	45.49	33	45.35	45.30	13	682	1.90%
2020/03/18	10	46.74	30	46.82	46.20	-20	657	-3.04%
2020/03/17	35	47.40	35	47.57	47.20	0	651	0.00%
2020/03/16	6	49.83	66	49.70	50.40	-60	643	-9.32%
2020/03/13	182	49.60	56	49.54	50.00	126	633	19.88%	大買/鉅額交易
2020/03/12	75	53.13	63	53.39	53.30	12	590	2.03%
2020/03/11	68	54.47	47	54.47	54.60	21	578	3.63%
2020/03/10	125	54.27	55	54.07	55.00	70	565	12.39%	大買/
2020/03/09	20	55.30	77	55.61	55.00	-57	557	-10.22%
2020/03/06	26	57.39	288	57.39	57.10	-262	557	-46.99%	大賣/鉅額交易
2020/03/05	26	58.77	14	58.87	58.80	12	555	2.16%
2020/03/04	47	57.42	505.2	57.83	58.00	-458.2	569	-80.53%	大賣/鉅額交易
2020/03/03	8	59.71	240	60.14	59.30	-232	627	-36.95%	大賣/鉅額交易
2020/03/02	57	58.94	30	59.27	59.50	27	636	4.24%
2020/02/27	8	59.78	54	60.36	58.90	-46	647	-7.11%
2020/02/26	3	60.43	9	60.70	60.20	-6	649	-0.92%
2020/02/25	39	60.85	6	60.70	61.20	33	665	4.96%
2020/02/24	73	60.51	22	60.75	60.30	51	718	7.10%
2020/02/21	9	61.49	50	61.56	61.40	-41	817	-5.01%
2020/02/20	0	0.00	8	62.05	62.20	-8	887	-0.90%
2020/02/19	22	61.05	5	60.94	61.50	17	895	1.90%
2020/02/18	0	0.00	12	60.42	60.60	-12	910	-1.32%
2020/02/17	118	60.24	14	60.22	60.40	104	912	11.40%	大買/鉅額交易
2020/02/14	463	60.00	42	59.94	60.00	421	924	45.54%	大買/鉅額交易
2020/02/13	13	59.76	36	59.41	58.90	-23	922	-2.49%
2020/02/12	22	59.41	3	59.53	59.50	19	950	2.00%
2020/02/11	15	58.51	5	58.82	58.60	10	974	1.03%
2020/02/10	6	57.25	9	57.59	57.50	-3	1,047	-0.29%
2020/02/07	4	58.10	25	58.52	58.10	-21	1,131	-1.86%
2020/02/06	26	58.92	9	58.84	59.00	17	1,334	1.27%
2020/02/05	1	58.90	4	58.68	59.00	-3	1,352	-0.22%
2020/02/04	7	58.54	36	58.58	58.60	-29	1,363	-2.13%
2020/02/03	31	57.64	58	57.45	58.50	-27	1,391	-1.94%
2020/01/31	12	58.96	81	59.12	59.30	-69	1,401	-4.92%
2020/01/30	13	58.60	87	58.70	58.60	-74	1,402	-5.28%
2020/01/20	4	61.50	10	61.44	61.30	-6	1,395	-0.43%
2020/01/17	3	61.63	22	61.54	61.40	-19	1,408	-1.35%
2020/01/16	18	61.38	9	61.10	61.90	9	1,412	0.64%
2020/01/15	45	60.98	2	61.00	61.10	43	1,406	3.06%
2020/01/14	23	60.71	6	60.70	60.70	17	1,397	1.22%
2020/01/13	14	60.27	7	60.29	60.30	7	1,394	0.50%
2020/01/10	37	59.86	14	59.89	60.10	23	1,418	1.62%
2020/01/09	69	60.24	7	60.20	60.20	62	1,414	4.38%
2020/01/08	104	60.02	8	60.04	60.00	96	1,416	6.78%	大買/
2020/01/07	141	59.83	35	60.07	59.80	106	1,415	7.49%	大買/鉅額交易
2020/01/06	4	60.73	84	61.15	60.60	-80	1,413	-5.66%
2020/01/03	121	62.80	36	62.81	62.70	85	1,406	6.04%	大買/
2020/01/02	133	62.90	17	62.89	62.90	116	1,411	8.22%	大買/鉅額交易
2019/12/31	113	62.73	4	62.70	62.80	109	1,416	7.69%	大買/鉅額交易
2019/12/30	23	61.94	4	61.58	62.10	19	1,423	1.33%
2019/12/27	10	61.76	3	61.77	61.70	7	1,429	0.49%
2019/12/26	0	0.00	17	62.09	61.90	-17	1,432	-1.19%
2019/12/25	4	62.03	6	61.72	62.40	-2	1,442	-0.14%
2019/12/24	2	61.40	36	61.29	61.60	-34	1,452	-2.34%
2019/12/23	10	62.23	26	62.08	61.60	-16	1,453	-1.10%
2019/12/20	0	0.00	24	63.00	62.60	-24	1,451	-1.65%
2019/12/19	26	63.49	11	63.00	63.50	15	1,454	1.03%
2019/12/18	5	63.60	34	63.39	63.20	-29	1,453	-2.00%
2019/12/17	71	64.01	9	64.20	64.10	62	1,456	4.26%
2019/12/16	35	62.86	18	62.49	63.60	17	1,453	1.17%
2019/12/13	14	62.61	7	62.70	62.50	7	1,456	0.48%
2019/12/12	53	62.49	14	62.79	62.50	39	1,460	2.67%
2019/12/11	108	63.71	7	63.86	63.60	101	1,451	6.96%	大買/鉅額交易
2019/12/10	84	63.82	47	64.03	64.20	37	1,452	2.55%
2019/12/09	150	64.22	10	64.32	64.40	140	1,450	9.65%	大買/鉅額交易
2019/12/06	77	63.56	27	63.77	63.40	50	1,448	3.45%
2019/12/05	35	63.75	9	63.50	64.20	26	1,443	1.80%
2019/12/04	9	63.18	107	63.22	62.90	-98	1,465	-6.69%	大賣/
2019/12/03	156	63.92	9	64.21	64.50	147	1,458	10.08%	大買/鉅額交易
2019/12/02	17	63.38	14	63.46	63.60	3	1,451	0.21%
2019/11/29	67	64.38	16	64.34	64.00	51	1,443	3.53%
2019/11/28	67	68.21	218	68.16	65.50	-151	1,434	-10.53%	大賣/鉅額交易
2019/11/27	60	65.93	22	65.86	66.20	38	1,365	2.78%
2019/11/26	145	65.41	35	65.43	65.20	110	1,345	8.17%	大買/鉅額交易
2019/11/25	78	64.02	26	63.93	64.30	52	1,330	3.91%
2019/11/22	45	64.60	76	64.06	64.10	-31	1,325	-2.34%
2019/11/21	266	64.13	95	64.57	64.30	171	1,315	13.00%	大買/鉅額交易
2019/11/20	108	65.31	322	66.81	64.40	-214	1,266	-16.89%	大買/大賣/鉅額交易
2019/11/19	124	65.89	102	66.29	67.90	22	1,169	1.88%	大買/大賣/
2019/11/18	210	64.02	39	64.13	64.20	171	1,113	15.36%	大買/鉅額交易
2019/11/15	32	63.64	121	63.80	63.40	-89	1,113	-7.99%	大賣/
2019/11/14	33	64.04	17	64.18	64.30	16	1,120	1.43%
2019/11/13	25	63.94	100	63.67	63.70	-75	1,126	-6.66%
2019/11/12	72	64.04	28	63.99	64.80	44	1,115	3.94%
2019/11/11	59	64.23	126	64.92	63.70	-67	1,108	-6.04%	大賣/
2019/11/08	24	66.17	36	66.22	66.30	-12	1,094	-1.10%
2019/11/07	249	66.09	119	66.20	67.00	130	1,118	11.62%	大買/大賣/鉅額交易
2019/11/06	90	65.48	86	65.33	65.20	4	1,072	0.37%
2019/11/05	200	62.94	193	63.10	66.10	7	1,000	0.70%	大買/大賣/
2019/11/04	68	59.85	40	59.47	60.10	28	792	3.53%
2019/11/01	13	59.54	49	59.56	59.20	-36	778	-4.63%
2019/10/31	66	59.35	22	58.69	59.40	44	776	5.66%
2019/10/30	35	58.49	31	58.37	58.40	4	750	0.53%
2019/10/29	4	57.95	14	57.94	57.70	-10	739	-1.35%
2019/10/28	13	57.93	13	57.83	57.90	0	736	0.00%
2019/10/25	49	57.13	16	57.13	57.40	33	728	4.53%
2019/10/24	59	56.26	11	56.17	56.80	48	724	6.62%
2019/10/23	8	55.53	9	55.58	55.80	-1	725	-0.14%
2019/10/22	8	55.74	8	55.81	55.70	0	729	0.00%
2019/10/21	4	55.78	29	55.74	55.70	-25	744	-3.36%
2019/10/18	20	55.21	1,056	55.85	56.40	-1,036	766	-135.18%	大賣/鉅額交易
2019/10/17	9	55.10	29	55.46	55.70	-20	757	-2.64%
2019/10/16	45	55.77	7	55.31	55.90	38	756	5.03%
2019/10/15	15	55.10	4	55.20	55.20	11	753	1.46%
2019/10/14	9	55.48	14	55.50	55.50	-5	755	-0.66%
2019/10/09	6	55.13	11	55.58	55.50	-5	753	-0.66%
2019/10/08	13	55.32	18	55.29	55.70	-5	753	-0.66%
2019/10/07	16	56.11	37	56.25	55.80	-21	751	-2.80%
2019/10/04	0	0.00	45	56.81	56.50	-45	757	-5.94%
2019/10/03	38	57.11	17	56.84	57.20	21	753	2.79%
2019/10/02	57	56.63	4	56.35	56.90	53	749	7.07%
2019/10/01	0	0.00	7	55.91	56.10	-7	749	-0.93%
2019/09/27	0	0.00	20	56.71	56.00	-20	737	-2.71%
2019/09/26	0	0.00	13	57.71	57.60	-13	727	-1.79%
2019/09/25	8	57.56	16	57.53	58.30	-8	723	-1.11%
2019/09/24	33	58.83	101	58.49	58.00	-68	717	-9.48%	大賣/
2019/09/23	10	58.98	18	59.16	59.00	-8	712	-1.12%
2019/09/20	75	58.88	35	58.85	58.90	40	711	5.62%
2019/09/19	12	58.56	6	58.82	58.50	6	709	0.85%
2019/09/18	98	58.54	40	58.32	58.50	58	705	8.23%
2019/09/17	23	58.44	11	58.62	57.80	12	693	1.73%
2019/09/16	38	57.80	14	57.80	57.80	24	688	3.49%
2019/09/12	33	57.96	11	57.88	57.90	22	682	3.22%
2019/09/11	1	57.80	3	57.60	57.60	-2	678	-0.29%
2019/09/10	17	57.82	7	57.73	57.90	10	677	1.48%
2019/09/09	11	57.20	18	57.77	57.70	-7	679	-1.03%
2019/09/06	50	59.18	68	59.55	57.70	-18	684	-2.63%
2019/09/05	40	57.99	24	58.05	58.10	16	661	2.42%
2019/09/04	78	57.89	19	57.95	58.00	59	655	9.00%
2019/09/03	1	57.70	8	58.04	57.70	-7	651	-1.07%
2019/09/02	96	58.30	72	58.53	58.10	24	651	3.68%
2019/08/30	69	58.04	14	57.88	58.10	55	640	8.59%
2019/08/29	69	57.29	30	57.23	57.50	39	628	6.20%
2019/08/28	14	57.50	17	57.65	57.50	-3	622	-0.48%
2019/08/27	60	57.86	8	57.89	57.90	52	618	8.40%
2019/08/26	43	57.57	32	57.77	57.50	11	612	1.80%
2019/08/23	227	58.27	13	58.15	58.10	214	610	35.07%	大買/鉅額交易
2019/08/22	77	58.36	45	58.67	58.20	32	606	5.28%
2019/08/21	129	58.70	48	58.79	58.80	81	605	13.37%	大買/
2019/08/20	25	58.70	12	58.64	58.30	13	589	2.21%
2019/08/19	145	58.76	56	58.45	58.20	89	575	15.46%	大買/
2019/08/16	87	56.95	34	56.76	57.60	53	550	9.63%
2019/08/15	11	57.41	7	57.30	57.00	4	537	0.74%
2019/08/14	21	57.60	60	58.08	57.60	-39	535	-7.28%
2019/08/13	34	58.06	65	58.54	58.00	-31	527	-5.88%
2019/08/12	117	56.91	38	57.67	58.30	79	512	15.41%	大買/
2019/08/08	20	55.95	63	56.25	55.80	-43	464	-9.25%
2019/08/07	31	55.71	16	55.84	55.90	15	438	3.42%
2019/08/06	22	54.97	19	55.00	54.90	3	424	0.71%
2019/08/05	42	55.37	28	55.78	55.40	14	424	3.30%
2019/08/02	32	55.01	22	54.78	54.70	10	416	2.40%
2019/08/01	12	55.15	72	55.71	55.70	-60	410	-14.63%
2019/07/31	0	0.00	14	56.13	56.20	-14	408	-3.43%
2019/07/30	39	56.19	42	56.45	56.10	-3	405	-0.74%
2019/07/29	1	56.20	83	55.94	55.60	-82	409	-20.03%
2019/07/26	32	55.29	7	56.10	56.00	25	406	6.15%
2019/07/25	5	56.60	80	56.36	55.90	-75	395	-18.97%
2019/07/24	3	57.20	14	57.41	56.60	-11	388	-2.83%
2019/07/23	13	57.47	39	57.27	57.20	-26	380	-6.84%
2019/07/22	20	56.18	62	56.22	56.90	-42	360	-11.64%
2019/07/19	68	54.66	20	54.85	54.60	48	335	14.29%
2019/07/18	5	53.44	1	53.30	53.90	4	320	1.25%
2019/07/17	18	53.34	7	53.41	53.70	11	317	3.47%
2019/07/16	1	52.80	40	53.32	52.80	-39	313	-12.46%
2019/07/15	0	0.00	16	54.70	53.90	-16	311	-5.14%
2019/07/12	4	54.40	14	54.49	54.10	-10	311	-3.21%
2019/07/11	1	54.40	19	54.22	54.40	-18	307	-5.85%
2019/07/10	8	54.50	32.9	53.84	54.30	-24.9	306	-8.13%
2019/07/09	31	51.69	0	0.00	52.70	31	293	10.55%
2019/07/08	2	51.20	26	51.07	51.50	-24	289	-8.29%
2019/07/05	12	50.93	26	50.64	50.50	-14	290	-4.81%
2019/07/04	2	50.00	2	50.25	50.20	0	298	0.00%
2019/07/03	24	49.89	3	49.63	49.90	21	298	7.02%
2019/07/02	3	49.57	0	0.00	49.65	3	303	0.99%
2019/07/01	0	0.00	3	49.65	49.50	-3	309	-0.97%
2019/06/28	18	48.93	16	49.00	48.95	2	314	0.64%
2019/06/27	42	48.90	19	48.30	49.10	23	316	7.26%
2019/06/26	22	49.98	12	49.82	49.90	10	319	3.13%
2019/06/25	0	0.00	8	49.76	49.55	-8	319	-2.50%
2019/06/24	9	50.20	5	50.20	50.30	4	322	1.24%
2019/06/21	6	50.10	22	50.14	50.00	-16	332	-4.81%
2019/06/20	26	50.30	56	50.24	50.30	-30	333	-8.99%
2019/06/19	0	0.00	12	50.13	50.30	-12	343	-3.49%
2019/06/18	12	49.79	23	49.79	49.90	-11	353	-3.11%
2019/06/17	151	49.49	23	49.54	49.65	128	360	35.55%	大買/鉅額交易
2019/06/14	165	49.80	46	49.86	49.85	119	362	32.83%	大買/鉅額交易
2019/06/13	141	48.49	5	48.46	48.50	136	370	36.74%	大買/鉅額交易
2019/06/12	83	48.35	47	48.34	48.50	36	374	9.61%
2019/06/11	69	48.29	16	48.31	48.20	53	393	13.47%
2019/06/10	54	48.43	53	48.28	48.15	1	418	0.24%
2019/06/06	0	0.00	2	47.78	47.55	-2	433	-0.46%
2019/06/05	0	0.00	3	47.63	47.45	-3	455	-0.66%
2019/06/04	0	0.00	5	47.92	47.60	-5	506	-0.99%
2019/06/03	0	0.00	16	47.55	47.80	-16	591	-2.71%
2019/05/31	9	48.00	4	47.75	47.95	5	668	0.75%
2019/05/30	16	46.73	1	46.65	46.75	15	688	2.18%
2019/05/29	0.3	46.45	5	46.10	45.85	-4.7	723	-0.65%
2019/05/28	3.2	46.78	1	46.75	46.45	2.2	724	0.30%
2019/05/27	6	46.60	3	46.70	46.55	3	731	0.41%
2019/05/24	5	47.25	3	47.52	46.90	2	763	0.26%
2019/05/23	0	0.00	8	47.83	47.20	-8	781	-1.02%
2019/05/22	5	48.20	26	48.11	48.00	-21	797	-2.63%
2019/05/21	4	48.06	16	48.02	48.00	-12	818	-1.47%
2019/05/20	2	48.05	7	48.04	47.95	-5	820	-0.61%
2019/05/17	27	48.57	35	48.67	48.30	-8	829	-0.96%
2019/05/16	0	0.00	8	49.13	48.60	-8	841	-0.95%
2019/05/15	0	0.00	90	50.12	50.20	-90	843	-10.67%
2019/05/14	21	49.99	5	50.02	50.30	16	851	1.88%
2019/05/13	27	50.75	37	50.69	50.30	-10	861	-1.16%
2019/05/10	27	52.99	10	52.44	52.40	17	866	1.96%
2019/05/09	322	54.16	60	54.20	54.00	262	871	30.05%	大買/鉅額交易
2019/05/08	26	54.09	21	54.68	55.00	5	891	0.56%
2019/05/07	71	54.43	1	54.90	54.90	70	906	7.72%
2019/05/06	21	53.50	16	54.18	53.50	5	950	0.53%
2019/05/03	0	0.00	11	55.26	55.00	-11	988	-1.11%
2019/05/02	24	55.35	0	0.00	55.50	24	1,060	2.26%
2019/04/30	67	54.57	0	0.00	55.00	67	1,193	5.62%
2019/04/29	32	54.65	10	54.51	54.30	22	1,200	1.83%
2019/04/26	3	54.90	25	54.92	54.90	-22	1,204	-1.83%
2019/04/25	0	0.00	12	55.05	54.90	-12	1,207	-0.99%
2019/04/24	16	54.96	15	54.95	54.90	1	1,211	0.08%
2019/04/23	0	0.00	1	55.00	54.90	-1	1,216	-0.08%
2019/04/22	2	55.10	12	55.08	55.10	-10	1,221	-0.82%
2019/04/19	7	55.49	1	55.30	55.50	6	1,230	0.49%
2019/04/18	0	0.00	43	54.90	54.90	-43	1,227	-3.50%
2019/04/17	8	55.03	18	54.82	55.10	-10	1,227	-0.81%
2019/04/16	47	54.22	3	54.67	54.80	44	1,224	3.59%
2019/04/15	3	53.87	81	53.83	53.70	-78	1,216	-6.41%
2019/04/11	29	54.52	20	54.48	54.40	9	1,211	0.74%
2019/04/10	15	54.53	77	54.94	54.70	-62	1,207	-5.13%
2019/04/09	7	56.31	8	56.31	56.30	-1	1,221	-0.08%
2019/04/08	2	55.95	9	56.01	55.80	-7	1,226	-0.57%
2019/04/03	0	0.00	81	55.99	55.90	-81	1,228	-6.59%
2019/04/02	0	0.00	7	56.17	56.50	-7	1,223	-0.57%
2019/04/01	7	56.70	42	56.72	56.50	-35	1,219	-2.87%
2019/03/29	43	56.99	11	56.88	57.10	32	1,214	2.63%
2019/03/28	4	56.70	10	56.54	56.50	-6	1,210	-0.50%
2019/03/27	20	57.05	8	57.03	57.10	12	1,206	0.99%
2019/03/26	33	57.30	95	57.07	57.00	-62	1,205	-5.14%
2019/03/25	70	56.71	26	56.30	57.50	44	1,196	3.68%
2019/03/22	161	56.21	3	56.60	56.70	158	1,190	13.27%	大買/鉅額交易
2019/03/21	25	55.06	20	55.38	55.00	5	1,182	0.42%
2019/03/20	0	0.00	77	56.61	56.50	-77	1,168	-6.59%
2019/03/19	71	57.01	10	57.03	56.90	61	1,162	5.25%
2019/03/18	21	56.54	105	56.88	56.50	-84	1,155	-7.27%	大賣/
2019/03/15	42	57.83	1	57.90	58.20	41	1,139	3.60%
2019/03/14	53	57.96	92	58.13	57.70	-39	1,137	-3.43%
2019/03/13	103	56.75	67	56.55	57.50	36	1,122	3.21%	大買/
2019/03/12	24	55.78	12	55.92	56.20	12	1,098	1.09%
2019/03/11	51	56.05	18	56.26	55.60	33	1,083	3.05%
2019/03/08	125	55.89	167	56.46	55.70	-42	1,068	-3.93%	大買/大賣/
2019/03/07	699	55.65	51	55.89	55.80	648	1,015	63.80%	大買/鉅額交易
2019/03/06	141	52.45	48	53.56	53.70	93	933	9.96%	大買/
2019/03/05	31	50.23	61	50.78	50.80	-30	856	-3.50%
2019/03/04	132	50.51	58	50.32	51.30	74	833	8.88%	大買/
2019/02/27	30	48.98	12	49.01	49.00	18	795	2.26%
2019/02/26	73	49.00	7	49.23	49.00	66	787	8.38%
2019/02/25	8	49.08	144	49.44	48.50	-136	774	-17.55%	大賣/鉅額交易
2019/02/22	128	48.33	119	47.89	48.50	9	740	1.22%	大買/大賣/
2019/02/21	6	47.33	114	48.15	47.45	-108	719	-15.01%	大賣/鉅額交易
2019/02/20	116	47.31	40	47.43	48.35	76	701	10.84%	大買/
2019/02/19	2	46.88	1	47.25	46.80	1	680	0.15%
2019/02/18	8	46.84	50	47.21	47.20	-42	674	-6.23%
2019/02/15	59	46.93	31	46.92	47.00	28	661	4.23%
2019/02/14	3	46.47	5	46.56	46.30	-2	645	-0.31%
2019/02/13	3	46.50	23	46.77	46.50	-20	639	-3.13%
2019/02/12	8	46.56	52	46.84	46.95	-44	629	-6.99%
2019/02/11	61	47.15	7	46.75	47.50	54	624	8.65%
2019/01/30	3	46.93	7	46.79	46.65	-4	616	-0.65%
2019/01/29	54	48.48	37	48.04	46.90	17	613	2.77%
2019/01/28	43	48.04	51	48.05	48.20	-8	587	-1.36%
2019/01/25	350	48.58	124	49.28	48.40	226	571	39.56%	大買/大賣/鉅額交易
2019/01/24	102	49.57	23	49.34	49.85	79	525	15.03%	大買/
2019/01/23	67	48.46	62	48.51	48.70	5	481	1.04%
2019/01/22	121	46.60	88	46.90	47.50	33	409	8.05%	大買/
2019/01/21	4	44.08	23	43.88	44.60	-19	276	-6.86%
2019/01/18	20	43.10	8	43.40	43.20	12	272	4.41%
2019/01/17	2	43.05	40	42.69	42.25	-38	276	-13.72%
2019/01/16	1	43.70	24	43.71	43.30	-23	279	-8.22%
2019/01/15	13	43.53	12	43.60	44.10	1	279	0.36%
2019/01/14	0	0.00	22	43.58	43.35	-22	286	-7.68%
2019/01/11	14	43.38	0	0.00	43.35	14	300	4.66%
2019/01/10	0	0.00	18	42.11	42.25	-18	298	-6.03%
2019/01/09	46	42.17	1	42.20	42.15	45	298	15.07%
2019/01/08	0	0.00	2	42.10	42.00	-2	294	-0.68%
2019/01/07	0	0.00	21	41.57	41.85	-21	295	-7.10%
2019/01/04	0	0.00	16	41.19	41.45	-16	297	-5.38%
2019/01/03	0	0.00	3	41.95	41.65	-3	307	-0.97%
2019/01/02	4	43.20	7	43.44	42.65	-3	308	-0.97%
2018/12/28	7	43.30	26	42.43	45.00	-19	306	-6.19%
2018/12/27	27	41.65	30	41.46	42.00	-3	285	-1.05%
2018/12/26	12	41.52	0	0.00	42.05	12	280	4.28%
2018/12/25	8	41.00	0	0.00	41.30	8	273	2.93%
2018/12/24	64	40.98	9	40.79	41.00	55	276	19.87%
2018/12/21	0	0.00	1	41.30	41.35	-1	277	-0.36%
2018/12/19	0	0.00	2	42.20	42.30	-2	276	-0.72%
2018/12/18	0	0.00	2	42.40	42.30	-2	279	-0.72%
2018/12/17	1	43.00	2	42.70	42.80	-1	277	-0.36%
2018/12/14	3	42.60	25	42.81	42.85	-22	277	-7.94%
2018/12/13	0	0.00	9	43.08	43.25	-9	278	-3.23%
2018/12/12	6	43.10	16	43.10	43.30	-10	278	-3.59%
2018/12/11	6	43.09	4	43.09	43.10	2	275	0.73%
2018/12/10	0	0.00	28	43.50	43.20	-28	299	-9.35%
2018/12/07	26	45.74	10	45.64	44.40	16	298	5.35%
2018/12/06	38	43.88	30	43.63	44.50	8	291	2.74%
2018/12/05	0	0.00	19	43.32	43.40	-19	286	-6.64%
2018/12/04	14	43.76	17	43.66	43.55	-3	288	-1.04%
2018/12/03	26	43.57	18	43.49	43.55	8	287	2.78%
2018/11/30	11	43.33	3	43.23	43.40	8	283	2.82%
2018/11/29	3	43.65	84	43.52	43.50	-81	285	-28.33%
2018/11/28	5	43.39	31	43.36	43.55	-26	286	-9.09%
2018/11/27	2	43.05	30	43.01	43.40	-28	286	-9.76%
2018/11/26	17	43.49	55	43.37	43.40	-38	288	-13.17%
2018/11/23	4	43.01	33	42.99	43.00	-29	288	-10.04%
2018/11/22	16	43.09	99	42.99	43.05	-83	288	-28.78%
2018/11/21	12	43.29	37	43.29	43.25	-25	287	-8.70%
2018/11/20	5	43.81	30	43.79	43.70	-25	284	-8.78%
2018/11/19	3	43.83	0	0.00	44.15	3	283	1.06%
2018/11/16	12	43.99	8	43.86	43.90	4	283	1.41%
2018/11/15	7	44.01	12	44.08	44.00	-5	284	-1.76%
2018/11/14	4	44.00	0	0.00	44.00	4	283	1.41%
2018/11/13	7	44.06	0	0.00	44.20	7	284	2.46%
2018/11/12	5	44.10	0	0.00	44.20	5	285	1.75%
2018/11/09	1	43.75	8	44.24	44.05	-7	290	-2.41%
2018/11/08	11	44.65	16	44.63	45.00	-5	293	-1.70%
2018/11/07	5	44.22	1	44.20	44.10	4	292	1.37%
2018/11/06	14.4	43.99	2	43.80	43.60	12.4	295	4.20%
2018/11/02	1	43.15	3	43.00	43.20	-2	293	-0.68%
2018/11/01	0	0.00	9	43.33	43.10	-9	295	-3.04%
2018/10/31	10	42.80	2	43.13	43.00	8	298	2.68%
2018/10/30	4	42.49	0	0.00	42.70	4	294	1.36%
2018/10/29	0	0.00	1	42.40	42.40	-1	296	-0.34%
2018/10/26	0	0.00	2	42.63	42.50	-2	314	-0.64%
2018/10/25	3	42.77	15	43.11	42.50	-12	310	-3.86%
2018/10/24	9	44.18	5	44.41	44.00	4	306	1.30%
2018/10/23	10	44.43	0	0.00	44.50	10	307	3.25%
2018/10/22	5	45.08	24	44.65	43.90	-19	319	-5.94%
2018/10/19	906	43.58	16	43.11	43.85	890	309	287.60%	大買/鉅額交易
2018/10/18	19	41.64	3	41.67	42.30	16	293	5.44%
2018/10/16	1	40.20	0	0.00	40.30	1	289	0.35%
2018/10/15	0	0.00	7	39.81	40.00	-7	296	-2.36%
2018/10/12	4	39.11	8	39.37	39.80	-4	295	-1.35%
2018/10/11	7	39.40	25	39.66	39.50	-18	316	-5.68%
2018/10/09	0	0.00	2	40.75	41.10	-2	306	-0.65%
2018/10/08	2	40.53	0	0.00	40.75	2	305	0.66%
2018/10/05	16	40.29	17	40.05	40.40	-1	311	-0.32%
2018/10/04	0	0.00	1	41.35	41.50	-1	309	-0.32%
2018/10/03	0	0.00	4	41.95	42.00	-4	309	-1.29%
2018/10/02	0	0.00	106	42.00	42.00	-106	312	-33.92%	大賣/鉅額交易
2018/10/01	0	0.00	51	42.00	42.05	-51	318	-15.99%
2018/09/28	5	42.00	105	42.00	42.05	-100	324	-30.80%	大賣/
2018/09/27	2	42.00	29	42.00	42.00	-27	339	-7.96%
2018/09/26	0	0.00	36	42.00	42.00	-36	348	-10.32%
2018/09/25	4	41.85	73	41.76	41.65	-69	367	-18.80%
2018/09/21	3	42.50	0	0.00	42.30	3	391	0.77%
2018/09/20	0	0.00	79.1	42.80	42.40	-79.1	403	-19.62%
2018/09/19	14	42.80	53	42.90	43.15	-39	410	-9.50%
2018/09/18	1	42.55	76	42.60	42.55	-75	412	-18.17%
2018/09/17	0	0.00	37	42.62	42.80	-37	417	-8.86%
2018/09/14	25	43.05	360	42.26	43.00	-335	424	-78.97%	大賣/鉅額交易
2018/09/13	27	42.85	83	42.67	43.40	-56	409	-13.67%
2018/09/12	0	0.00	12	41.98	41.85	-12	417	-2.88%
2018/09/11	2	41.25	6	41.41	41.55	-4	420	-0.95%
2018/09/10	13.9	41.65	48.1	42.28	41.50	-34.2	422	-8.10%
2018/09/07	39	43.34	6	44.22	43.20	33	421	7.82%
2018/09/06	5	44.42	7	44.41	44.50	-2	428	-0.47%
2018/09/05	0	0.00	1	43.95	44.30	-1	437	-0.23%
2018/09/04	6	44.08	0	0.00	44.10	6	444	1.35%
2018/09/03	2	44.30	2	44.00	43.50	0	446	0.00%
2018/08/30	1	44.05	3	43.72	43.75	-2	464	-0.43%
2018/08/29	1	43.20	0	0.00	43.15	1	468	0.21%
2018/08/28	1	43.00	46	42.98	42.95	-45	471	-9.53%
2018/08/27	1	42.95	0	0.00	43.00	1	478	0.21%
2018/08/23	2	42.85	0	0.00	42.50	2	486	0.41%
2018/08/21	1	43.00	3	43.00	43.00	-2	488	-0.41%
2018/08/17	5	43.70	0	0.00	43.15	5	500	1.00%
2018/08/16	2	43.13	9	43.19	43.40	-7	500	-1.40%
2018/08/15	2	43.50	17	44.43	43.90	-15	506	-2.96%
2018/08/14	12	44.42	0	0.00	44.90	12	509	2.36%
2018/08/13	2	44.80	4	45.00	45.00	-2	507	-0.39%
2018/08/09	7	45.76	0	0.00	45.30	7	506	1.38%
2018/08/08	18	45.31	0	0.00	45.35	18	509	3.53%
2018/08/07	0	0.00	4	45.75	45.35	-4	514	-0.78%
2018/08/06	0	0.00	14	45.68	45.80	-14	512	-2.73%
2018/08/03	28	45.58	0	0.00	45.65	28	518	5.40%
2018/08/02	1	45.20	58	45.28	45.00	-57	528	-10.79%
2018/08/01	1	46.35	0	0.00	46.10	1	512	0.20%
2018/07/31	32	46.23	24	46.25	46.10	8	521	1.53%
2018/07/30	1	46.35	135	46.54	46.70	-134	521	-25.72%	大賣/鉅額交易
2018/07/27	304	47.20	57	47.53	47.45	247	519	47.54%	大買/鉅額交易
2018/07/26	37	45.72	1	45.75	45.75	36	511	7.03%
2018/07/25	23	45.47	0	0.00	45.50	23	522	4.40%
2018/07/24	7	45.36	4	45.28	45.25	3	531	0.56%
2018/07/23	45	45.13	8	45.09	45.20	37	561	6.59%
2018/07/20	58	45.55	19	45.64	45.00	39	574	6.79%
2018/07/19	7	45.15	0	0.00	45.15	7	571	1.22%
2018/07/18	21	45.17	1	45.75	45.10	20	574	3.48%
2018/07/17	0	0.00	6	45.43	45.45	-6	552	-1.09%
2018/07/16	0	0.00	5	45.55	45.55	-5	552	-0.90%
2018/07/13	7	45.42	78	45.56	45.35	-71	553	-12.84%
2018/07/12	11	45.32	7	45.62	45.85	4	552	0.72%
2018/07/11	8	45.80	0	0.00	45.90	8	550	1.45%
2018/07/10	2	45.05	14	45.42	45.60	-12	549	-2.18%
2018/07/09	60	45.40	223	45.56	45.35	-163	548	-29.71%	大賣/鉅額交易
2018/07/06	147	46.91	9	46.37	47.25	138	543	25.40%	大買/鉅額交易
2018/07/05	15	45.01	29	45.24	45.00	-14	539	-2.60%
2018/07/04	7	48.06	13	47.69	47.10	-6	525	-1.14%
2018/07/03	16	48.37	0	0.00	48.70	16	527	3.03%
2018/07/02	1	51.90	56	52.11	51.60	-55	511	-10.76%
2018/06/29	82	51.69	1	51.50	51.40	81	485	16.69%
2018/06/28	1	50.70	0	0.00	50.50	1	474	0.21%
2018/06/27	0	0.00	65	50.62	50.60	-65	469	-13.85%
2018/06/26	0	0.00	15	51.04	50.50	-15	468	-3.20%
2018/06/25	4	51.95	30	51.90	51.80	-26	465	-5.58%
2018/06/22	4	52.70	36	52.25	52.20	-32	463	-6.91%
2018/06/21	11	52.59	120	52.32	52.40	-109	455	-23.93%	大賣/鉅額交易
2018/06/20	0	0.00	17	51.79	51.60	-17	450	-3.78%
2018/06/19	5	51.74	19	51.50	51.70	-14	450	-3.11%
2018/06/15	0	0.00	29	51.34	51.30	-29	451	-6.42%
2018/06/14	4	51.50	0	0.00	51.30	4	453	0.88%
2018/06/13	1	51.70	17	51.53	51.50	-16	457	-3.49%
2018/06/12	5	51.40	0	0.00	51.30	5	451	1.11%
2018/06/11	0	0.00	29	51.69	51.60	-29	448	-6.47%
2018/06/08	1	52.10	0	0.00	51.50	1	461	0.22%
2018/06/07	0	0.00	32	52.13	51.90	-32	467	-6.84%
2018/06/05	0	0.00	3	51.90	51.60	-3	495	-0.61%
2018/06/04	0	0.00	1	52.20	51.80	-1	541	-0.18%
2018/06/01	1	51.30	0	0.00	51.70	1	644	0.16%
2018/05/31	2	51.50	0	0.00	51.20	2	656	0.30%
2018/05/29	0	0.00	1	51.70	51.60	-1	657	-0.15%
2018/05/28	5	52.02	0	0.00	51.80	5	658	0.76%
2018/05/25	1	50.50	1	50.20	50.70	0	658	0.00%
2018/05/24	12	50.41	0	0.00	50.60	12	655	1.83%
2018/05/23	0	0.00	114	50.68	50.10	-114	657	-17.35%	大賣/鉅額交易
2018/05/22	7	51.96	78	51.87	51.90	-71	648	-10.95%
2018/05/21	1	51.30	11	51.13	51.50	-10	648	-1.54%
2018/05/18	1	50.70	4	50.60	50.90	-3	659	-0.45%
2018/05/17	11	50.60	6	50.83	50.80	5	661	0.76%
2018/05/16	15	50.87	1	50.70	50.80	14	669	2.09%
2018/05/15	5	51.20	4	51.08	50.80	1	673	0.15%
2018/05/14	18	51.46	14	51.47	51.50	4	679	0.59%
2018/05/11	17	51.52	21	51.40	51.50	-4	683	-0.58%
2018/05/10	38	51.61	1	52.30	51.50	37	679	5.44%
2018/05/09	0	0.00	3	52.10	52.10	-3	667	-0.45%
2018/05/08	37	51.99	76.5	51.91	52.00	-39.5	672	-5.87%
2018/05/07	0	0.00	2	51.60	51.70	-2	665	-0.30%
2018/05/04	26	51.70	19	51.50	51.70	7	669	1.04%
2018/05/03	1	51.20	28	51.38	51.70	-27	676	-3.99%
2018/05/02	19	51.98	7	52.47	51.20	12	672	1.78%
2018/04/30	21	52.78	0	0.00	52.90	21	664	3.16%
2018/04/27	0	0.00	25	54.59	54.00	-25	664	-3.76%
2018/04/26	30	57.02	13	57.10	56.00	17	634	2.68%
2018/04/24	0	0.00	41	57.91	58.00	-41	625	-6.55%
2018/04/23	0	0.00	19	59.06	59.00	-19	625	-3.04%
2018/04/20	0	0.00	8	59.10	59.30	-8	629	-1.27%
2018/04/19	0	0.00	1	58.80	59.30	-1	631	-0.16%
2018/04/18	0	0.00	30	59.15	59.00	-30	640	-4.68%
2018/04/17	0	0.00	16	59.84	59.80	-16	665	-2.40%
2018/04/16	0	0.00	18	59.88	60.00	-18	692	-2.60%
2018/04/12	0	0.00	38	60.46	60.00	-38	699	-5.43%
2018/04/11	34	60.81	14	60.96	60.90	20	699	2.86%
2018/04/10	34	60.84	8	60.83	60.80	26	703	3.70%
2018/04/09	105	60.66	0	0.00	61.00	105	705	14.88%	大買/鉅額交易
2018/04/02	2	59.95	12	59.54	59.70	-10	703	-1.42%
2018/03/30	10	59.55	0	0.00	60.00	10	720	1.39%
2018/03/29	0	0.00	5	59.30	59.30	-5	727	-0.69%
2018/03/28	2	59.90	0	0.00	59.80	2	726	0.28%
2018/03/27	1	60.20	41	60.11	60.00	-40	741	-5.40%
2018/03/22	1	61.00	0	0.00	61.00	1	758	0.13%
2018/03/21	1	60.40	19	60.40	60.40	-18	762	-2.36%
2018/03/20	0	0.00	1	60.50	60.20	-1	768	-0.13%
2018/03/19	0	0.00	78	60.73	61.00	-78	768	-10.15%
2018/03/15	0	0.00	55	62.06	61.90	-55	760	-7.24%
2018/03/14	8	62.60	17	62.67	62.70	-9	757	-1.19%
2018/03/13	242	61.61	3	61.40	62.20	239	744	32.08%	大買/鉅額交易
2018/03/12	0	0.00	30	60.70	61.00	-30	736	-4.07%
2018/03/09	70	61.97	0	0.00	61.00	70	753	9.29%
2018/03/08	10	63.93	36	65.07	63.00	-26	731	-3.55%
2018/03/07	1	66.10	3	65.93	65.80	-2	689	-0.29%
2018/03/06	3	61.27	3	61.13	61.20	0	591	0.00%
2018/03/05	0	0.00	24	59.02	58.60	-24	585	-4.10%
2018/03/02	0	0.00	12	58.82	59.60	-12	596	-2.01%
2018/03/01	0	0.00	33	59.46	59.60	-33	609	-5.42%
2018/02/27	24	59.52	26	59.33	59.50	-2	621	-0.32%
2018/02/26	20	58.30	0	0.00	58.50	20	625	3.20%
2018/02/23	0	0.00	20	57.61	57.50	-20	635	-3.15%
2018/02/22	16	57.79	39	57.80	57.60	-23	688	-3.34%
2018/02/21	29	57.92	51	57.78	58.10	-22	705	-3.12%
2018/02/12	16	56.92	80	57.50	58.00	-64	718	-8.91%
2018/02/09	5	56.56	20	56.80	56.80	-15	713	-2.10%
2018/02/08	3	57.17	146.7	57.19	56.80	-143.7	717	-20.03%	大賣/鉅額交易
2018/02/07	5	57.98	220	58.06	58.00	-215	713	-30.14%	大賣/鉅額交易
2018/02/06	4	57.75	183	57.49	57.90	-179	725	-24.67%	大賣/鉅額交易
2018/02/05	9	58.62	0	0.00	58.90	9	741	1.21%
2018/02/02	7	58.80	0	0.00	59.00	7	770	0.91%
2018/02/01	11	58.82	18	58.74	59.00	-7	798	-0.88%
2018/01/31	0	0.00	13	58.40	59.00	-13	814	-1.60%
2018/01/30	0	0.00	9	58.48	59.00	-9	875	-1.03%
2018/01/29	0	0.00	14	58.14	59.00	-14	914	-1.53%
2018/01/26	139	57.53	0	0.00	58.20	139	939	14.79%	大買/鉅額交易
2018/01/25	77	58.05	16	57.94	58.10	61	1,020	5.98%
2018/01/24	91	58.16	1	58.00	58.10	90	1,165	7.73%
2018/01/23	96	58.70	62	58.59	58.50	34	1,306	2.60%
2018/01/22	15	58.66	20	58.77	58.70	-5	1,335	-0.37%
2018/01/19	222	58.67	22	58.74	58.50	200	1,351	14.80%	大買/鉅額交易
2018/01/18	93	59.23	14	59.16	58.60	79	1,364	5.79%
2018/01/17	80	59.04	7	59.00	58.90	73	1,394	5.24%
2018/01/16	5	58.10	1	58.10	59.00	4	1,424	0.28%
2018/01/15	7	57.40	0	0.00	57.30	7	1,461	0.48%
2018/01/12	6	57.07	0	0.00	57.00	6	1,493	0.40%
2018/01/11	9	57.08	0	0.00	56.90	9	1,503	0.60%
2018/01/10	0	0.00	2	58.95	58.50	-2	1,492	-0.13%
2018/01/09	0	0.00	4	59.55	59.50	-4	1,506	-0.27%
2018/01/08	4	59.68	7	59.84	59.60	-3	1,511	-0.20%
2018/01/05	3	59.93	0	0.00	59.50	3	1,512	0.20%
2018/01/04	3	60.87	24	60.08	60.00	-21	1,519	-1.38%
2018/01/03	24	61.48	0	0.00	61.50	24	1,524	1.57%
2018/01/02	23	61.82	1	61.80	61.20	22	1,523	1.44%