喬山 (1736)-台灣摩根士丹利券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
144.0
漲跌
▼2.0
漲幅
-1.37%
成交量
235張
產業
上市運動休閒
299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

喬山 (1736)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9	146.28	25	145.18	146.00	-16	1,081	-1.48%
2024/11/19	1	145.50	64	145.18	145.50	-63	1,102	-5.72%
2024/11/18	32	145.53	73	145.56	146.00	-41	1,145	-3.58%
2024/11/15	10	142.90	124	144.61	146.00	-114	1,153	-9.89%	大賣/鉅額交易
2024/11/14	48	142.38	136	141.14	140.00	-88	1,165	-7.55%	大賣/
2024/11/13	67	139.88	165	140.88	140.50	-98	1,163	-8.42%	大賣/
2024/11/12	126	141.65	7	142.86	138.50	119	1,141	10.43%	大買/鉅額交易
2024/11/11	115	157.07	3	161.67	153.50	112	1,123	9.97%	大買/鉅額交易
2024/11/08	25	171.38	94	171.78	170.50	-69	1,109	-6.22%
2024/11/07	13	171.35	13	171.35	173.00	0	1,118	0.00%
2024/11/06	54	172.86	51	171.85	173.00	3	1,124	0.27%
2024/11/05	68	171.41	139	172.19	170.00	-71	1,132	-6.27%	大賣/
2024/11/04	183	165.39	70	172.67	173.00	113	1,120	10.08%	大買/鉅額交易
2024/11/01	68	155.76	8	152.19	157.50	60	1,110	5.40%
2024/10/30	48	151.98	35	156.46	151.50	13	1,104	1.18%
2024/10/29	20	148.73	26	153.42	153.50	-6	1,090	-0.55%
2024/10/28	21	149.55	3	150.17	148.00	18	1,092	1.65%
2024/10/25	27	151.94	77	152.42	152.50	-50	1,099	-4.55%
2024/10/24	29	149.90	25	151.74	152.50	4	1,101	0.36%
2024/10/23	105	151.63	33	150.68	150.50	72	1,102	6.53%	大買/
2024/10/22	22	147.09	12	149.50	149.50	10	1,101	0.91%
2024/10/21	7.6	148.85	18	149.00	149.00	-10.4	1,124	-0.92%
2024/10/18	53	149.58	2	148.50	150.50	51	1,152	4.42%
2024/10/17	50	147.56	17	148.40	148.50	33	1,168	2.82%
2024/10/16	85	144.52	8	143.88	144.00	77	1,200	6.41%
2024/10/15	73	145.80	24	147.08	144.50	49	1,224	4.00%
2024/10/14	76	150.21	20	150.85	150.00	56	1,226	4.57%
2024/10/11	92	151.38	2	152.00	150.00	90	1,239	7.26%
2024/10/09	80	155.11	211	155.57	155.50	-131	1,267	-10.33%	大賣/鉅額交易
2024/10/08	148	159.34	16	159.69	160.00	132	1,318	10.01%	大買/鉅額交易
2024/10/07	162	158.35	29	160.81	162.00	133	1,330	9.99%	大買/鉅額交易
2024/10/04	257	155.14	56	153.13	152.00	201	1,332	15.08%	大買/鉅額交易
2024/10/01	75	152.12	11	153.27	151.50	64	1,304	4.90%
2024/09/30	130	156.28	111.3	156.23	157.50	18.7	1,282	1.46%	大買/大賣/
2024/09/27	107	149.38	19	148.00	149.50	88	1,241	7.09%	大買/
2024/09/26	132	146.02	11	144.23	147.00	121	1,197	10.11%	大買/鉅額交易
2024/09/25	3	132.83	111	133.06	134.00	-108	1,168	-9.24%	大賣/鉅額交易
2024/09/24	47	127.24	99	129.08	132.50	-52	1,169	-4.45%
2024/09/23	50	125.41	20	124.83	124.50	30	1,154	2.60%
2024/09/20	15	125.33	50	124.93	125.50	-35	1,156	-3.03%
2024/09/19	23	123.15	21	122.95	122.00	2	1,155	0.17%
2024/09/18	43	124.41	17	124.29	123.00	26	1,159	2.24%
2024/09/16	18	119.19	1	119.00	119.00	17	1,152	1.48%
2024/09/13	19	123.26	49	123.13	122.50	-30	1,162	-2.58%
2024/09/12	8	125.44	37	125.50	126.00	-29	1,165	-2.49%
2024/09/11	12	123.00	69	123.21	123.00	-57	1,164	-4.89%
2024/09/10	32	126.03	101	126.63	122.00	-69	1,158	-5.96%	大賣/
2024/09/09	0	0.00	17.3	119.31	120.50	-17.3	1,135	-1.52%
2024/09/06	2	121.25	23	120.46	120.50	-21	1,141	-1.84%
2024/09/05	16	118.97	32	117.13	118.50	-16	1,142	-1.40%
2024/09/04	52	118.79	1	117.00	117.00	51	1,140	4.47%
2024/09/03	3	125.00	9	124.22	125.00	-6	1,128	-0.53%
2024/09/02	1	122.00	54	122.86	125.00	-53	1,128	-4.70%
2024/08/30	62	122.16	28	121.93	123.00	34	1,130	3.01%
2024/08/29	9	121.44	6	122.17	121.50	3	1,136	0.26%
2024/08/28	14	125.75	5	125.40	124.50	9	1,139	0.79%
2024/08/27	30	121.27	5	121.20	122.50	25	1,155	2.16%
2024/08/26	36	121.56	30	125.88	119.50	6	1,157	0.52%
2024/08/23	55	126.06	50	127.13	128.50	5	1,150	0.43%
2024/08/22	93	121.39	9	121.33	121.50	84	1,134	7.40%
2024/08/21	0	0.00	104	123.29	121.50	-104	1,137	-9.14%	大賣/鉅額交易
2024/08/20	405	121.07	39	120.24	122.50	366	1,126	32.48%	大買/鉅額交易
2024/08/19	122	115.49	18	114.47	113.00	104	1,095	9.49%	大買/鉅額交易
2024/08/16	214	114.08	25	114.58	113.00	189	1,102	17.15%	大買/鉅額交易
2024/08/15	75	110.51	13	113.00	113.00	62	1,092	5.68%
2024/08/14	14	103.25	121	102.92	103.00	-107	1,092	-9.80%	大賣/鉅額交易
2024/08/13	10	102.85	247	102.57	102.50	-237	1,109	-21.37%	大賣/鉅額交易
2024/08/12	0	0.00	193	107.12	105.00	-193	1,165	-16.56%	大賣/鉅額交易
2024/08/09	0	0.00	230	112.22	111.50	-230	1,173	-19.60%	大賣/鉅額交易
2024/08/08	22	104.86	27	106.35	108.50	-5	1,180	-0.42%
2024/08/07	55	104.85	151	108.89	107.50	-96	1,201	-7.99%	大賣/
2024/08/06	52	101.48	318	102.19	101.50	-266	1,210	-21.97%	大賣/鉅額交易
2024/08/05	33	102.48	402	102.33	101.00	-369	1,227	-30.05%	大賣/鉅額交易
2024/08/02	2	111.50	6	112.33	112.00	-4	1,269	-0.32%
2024/08/01	5	115.70	118	113.82	116.00	-113	1,311	-8.62%	大賣/鉅額交易
2024/07/31	40	113.93	0	0.00	114.00	40	1,330	3.01%
2024/07/30	76	110.65	1	111.50	111.50	75	1,349	5.56%
2024/07/29	48	118.50	56	118.09	117.00	-8	1,379	-0.58%
2024/07/26	68	114.62	38	114.62	114.50	30	1,380	2.17%
2024/07/23	86	114.78	7	119.00	114.50	79	1,425	5.54%
2024/07/22	139	123.44	31	123.15	123.00	108	1,459	7.40%	大買/鉅額交易
2024/07/19	35	119.13	67	118.61	119.00	-32	1,494	-2.14%
2024/07/18	223	114.49	40	115.25	116.00	183	1,498	12.21%	大買/鉅額交易
2024/07/17	191	115.73	31	118.03	112.50	160	1,486	10.76%	大買/鉅額交易
2024/07/16	45	112.03	13	113.12	112.50	32	1,458	2.19%
2024/07/15	69	107.30	0	0.00	107.00	69	1,440	4.79%
2024/07/12	170	106.84	0	0.00	106.50	170	1,443	11.77%	大買/鉅額交易
2024/07/11	148	106.24	7	106.93	107.50	141	1,444	9.76%	大買/鉅額交易
2024/07/10	220	104.29	5	104.32	105.50	215	1,437	14.96%	大買/鉅額交易
2024/07/09	41	95.51	59	95.52	96.10	-18	1,404	-1.28%
2024/07/08	5	94.26	68	93.68	94.00	-63	1,429	-4.41%
2024/07/05	31	89.69	20	89.22	88.90	11	1,492	0.74%
2024/07/04	2	89.45	17	89.15	88.90	-15	1,568	-0.96%
2024/07/03	0	0.00	38	90.01	89.70	-38	1,658	-2.29%
2024/07/02	0	0.00	28	90.13	89.90	-28	1,666	-1.68%
2024/07/01	30	90.52	157	90.48	90.70	-127	1,663	-7.64%	大賣/鉅額交易
2024/06/28	18	88.80	158	88.35	88.80	-140	1,649	-8.49%	大賣/鉅額交易
2024/06/27	1	85.40	61	85.14	85.30	-60	1,631	-3.68%
2024/06/26	0	0.00	64	85.00	85.10	-64	1,631	-3.92%
2024/06/25	3	85.10	41	85.20	85.70	-38	1,635	-2.32%
2024/06/24	0	0.00	26	85.88	85.40	-26	1,632	-1.59%
2024/06/21	4	85.18	139	85.23	85.20	-135	1,628	-8.29%	大賣/鉅額交易
2024/06/20	26	86.17	265	85.96	85.80	-239	1,626	-14.69%	大賣/鉅額交易
2024/06/19	0	0.00	38	85.97	85.50	-38	1,623	-2.34%
2024/06/18	5	86.50	30	86.66	86.40	-25	1,617	-1.55%
2024/06/17	5	87.02	20	87.34	87.10	-15	1,617	-0.93%
2024/06/14	0	0.00	65	90.00	89.00	-65	1,616	-4.02%
2024/06/13	6	88.90	50	88.70	88.90	-44	1,613	-2.73%
2024/06/12	19	86.34	49	86.44	85.80	-30	1,612	-1.86%
2024/06/11	13	88.79	5	88.42	88.00	8	1,614	0.50%
2024/06/07	14	90.28	18	90.06	89.90	-4	1,616	-0.25%
2024/06/06	19	91.47	12	91.56	91.70	7	1,620	0.43%
2024/06/05	6	91.15	5	92.64	91.10	1	1,648	0.06%
2024/06/04	56	93.76	5	93.72	93.60	51	1,670	3.05%
2024/06/03	20	91.98	30	92.09	92.40	-10	1,687	-0.59%
2024/05/31	71	91.94	35	91.48	91.60	36	1,711	2.10%
2024/05/30	20	89.26	90	88.59	88.00	-70	1,710	-4.09%
2024/05/29	45	88.15	116	87.72	87.90	-71	1,699	-4.18%	大賣/
2024/05/28	21	85.41	37	85.90	86.40	-16	1,687	-0.95%
2024/05/27	4	86.75	62	87.05	86.60	-58	1,678	-3.46%
2024/05/24	16	87.94	57	87.91	87.30	-41	1,665	-2.46%
2024/05/23	13	90.15	198	90.27	90.10	-185	1,651	-11.20%	大賣/鉅額交易
2024/05/22	0	0.00	116	92.50	92.30	-116	1,635	-7.09%	大賣/鉅額交易
2024/05/21	20	93.19	139	93.75	93.30	-119	1,616	-7.36%	大賣/鉅額交易
2024/05/20	68	92.83	41	93.59	93.00	27	1,600	1.69%
2024/05/17	4	94.10	117	95.07	94.00	-113	1,588	-7.11%	大賣/鉅額交易
2024/05/16	203	95.11	109	97.30	97.90	94	1,564	6.01%	大買/大賣/
2024/05/15	114	91.02	34	90.52	91.20	80	1,497	5.34%	大買/
2024/05/14	234	91.08	3	90.83	89.90	231	1,477	15.64%	大買/鉅額交易
2024/05/13	213	90.09	47	90.05	88.10	166	1,453	11.42%	大買/鉅額交易
2024/05/10	296	92.60	1	92.40	92.10	295	1,417	20.82%	大買/鉅額交易
2024/05/09	328	91.77	11	90.87	91.30	317	1,384	22.89%	大買/鉅額交易
2024/05/08	125	91.60	30	89.48	92.40	95	1,339	7.09%	大買/
2024/05/07	116	86.07	21	85.29	87.50	95	1,274	7.46%	大買/
2024/05/06	145	85.12	30	85.11	84.60	115	1,230	9.35%	大買/鉅額交易
2024/05/03	90	85.26	9	85.00	85.50	81	1,202	6.74%
2024/05/02	260	85.24	3	84.40	85.30	257	1,177	21.83%	大買/鉅額交易
2024/04/30	60	83.11	11	83.40	83.40	49	1,137	4.31%
2024/04/29	372	83.11	0	0.00	83.30	372	1,123	33.11%	大買/鉅額交易
2024/04/26	172	81.98	9	81.38	82.20	163	1,071	15.21%	大買/鉅額交易
2024/04/25	87	81.44	16	81.14	80.60	71	1,014	7.00%
2024/04/24	20	79.40	42	79.14	78.60	-22	945	-2.33%
2024/04/23	14	76.78	2	76.30	76.90	12	911	1.32%
2024/04/22	19	74.94	40	74.68	74.40	-21	905	-2.32%
2024/04/19	24	75.10	15	76.01	74.50	9	897	1.00%
2024/04/18	1	77.00	4	77.35	76.90	-3	890	-0.34%
2024/04/17	2	77.75	38	75.48	77.80	-36	875	-4.11%
2024/04/16	36	75.05	4	74.93	74.40	32	861	3.72%
2024/04/15	65	78.28	6	78.10	77.60	59	842	7.01%
2024/04/12	6	79.45	76	79.17	80.20	-70	802	-8.73%
2024/04/11	113	79.42	0	0.00	80.40	113	753	15.00%	大買/鉅額交易
2024/04/10	60	74.41	126	75.18	75.80	-66	662	-9.97%	大賣/
2024/04/09	211	76.56	52	76.89	77.10	159	579	27.43%	大買/鉅額交易
2024/04/08	20	70.87	0	0.00	70.20	20	487	4.10%
2024/04/03	24	70.28	8	70.33	70.50	16	474	3.37%
2024/04/02	12	70.21	4	70.50	70.20	8	471	1.70%
2024/04/01	27	71.10	2	70.95	71.50	25	468	5.33%
2024/03/29	24	70.98	0	0.00	71.00	24	466	5.15%
2024/03/28	60	71.73	0	0.00	71.90	60	460	13.03%
2024/03/27	22	69.81	14	69.65	70.40	8	450	1.78%
2024/03/26	13	69.32	26	69.59	69.10	-13	449	-2.89%
2024/03/25	21	70.25	1	69.90	70.00	20	446	4.48%
2024/03/22	18	69.19	47	69.07	68.80	-29	444	-6.52%
2024/03/21	29	71.67	5	71.60	71.10	24	440	5.45%
2024/03/20	39	72.28	0	0.00	72.20	39	442	8.82%
2024/03/19	31	72.80	1	72.70	72.60	30	441	6.79%
2024/03/18	80	71.69	2	72.05	72.00	78	439	17.77%
2024/03/15	13	71.60	9	72.06	71.30	4	437	0.91%
2024/03/14	6	72.78	0	0.00	72.30	6	433	1.38%
2024/03/13	28	72.05	0	0.00	72.10	28	429	6.51%
2024/03/12	43	73.48	0	0.00	73.40	43	425	10.10%
2024/03/11	36	75.30	6	74.97	73.60	30	419	7.16%
2024/03/08	31	73.13	12	72.57	72.80	19	391	4.86%
2024/03/07	22	71.66	0	0.00	72.40	22	365	6.02%
2024/03/06	0	0.00	15	71.26	71.00	-15	338	-4.43%
2024/03/05	6	68.27	42	68.39	70.10	-36	309	-11.64%
2024/03/04	3	66.27	1	66.20	66.20	2	289	0.69%
2024/03/01	0	0.00	1	66.60	66.60	-1	292	-0.34%
2024/02/29	1	66.20	1	65.90	66.30	0	291	0.00%
2024/02/27	0	0.00	3	66.07	65.30	-3	292	-1.03%
2024/02/26	0	0.00	3	66.30	66.30	-3	293	-1.02%
2024/02/23	3	66.20	0	0.00	65.30	3	295	1.01%
2024/02/22	3	66.80	4	65.90	66.20	-1	301	-0.33%
2024/02/21	0	0.00	1	65.80	65.80	-1	307	-0.33%
2024/02/20	4	66.25	2	65.85	65.80	2	317	0.63%
2024/02/19	12	65.85	2	65.75	65.60	10	325	3.07%
2024/02/16	16	64.87	6	64.32	65.00	10	341	2.93%
2024/02/15	5	64.04	10	63.96	64.10	-5	342	-1.46%
2024/02/05	0	0.00	7	64.76	64.80	-7	350	-2.00%
2024/02/02	2	65.90	0	0.00	65.70	2	353	0.57%
2024/02/01	3	65.20	0	0.00	65.10	3	356	0.84%
2024/01/31	0	0.00	2	65.05	64.90	-2	366	-0.55%
2024/01/30	0	0.00	5	65.98	65.40	-5	368	-1.36%
2024/01/29	0	0.00	8	66.79	66.60	-8	371	-2.16%
2024/01/26	3	66.67	0	0.00	66.60	3	372	0.81%
2024/01/25	8	66.06	1	66.00	65.70	7	374	1.87%
2024/01/24	12	66.63	3	66.33	66.10	9	375	2.40%
2024/01/23	3	65.73	0	0.00	66.30	3	382	0.79%
2024/01/22	5	65.72	15	65.51	65.30	-10	384	-2.60%
2024/01/19	0	0.00	23	65.55	65.40	-23	384	-5.98%
2024/01/18	0	0.00	19	64.73	64.70	-19	395	-4.80%
2024/01/17	1	65.90	34	65.51	65.10	-33	394	-8.36%
2024/01/16	0	0.00	45	66.32	66.20	-45	390	-11.52%
2024/01/15	0	0.00	57	67.07	67.00	-57	394	-14.47%
2024/01/12	0	0.00	65	67.71	67.60	-65	418	-15.54%
2024/01/11	0	0.00	28	68.36	68.80	-28	418	-6.69%
2024/01/10	4	69.38	2	68.65	68.50	2	431	0.46%
2024/01/09	18	71.13	8	70.29	69.40	10	440	2.27%
2024/01/08	2	70.75	1	71.00	70.80	1	434	0.23%
2024/01/05	1	70.10	4	69.55	70.10	-3	442	-0.68%
2024/01/04	2	68.55	9	68.61	68.40	-7	472	-1.48%
2024/01/03	2	68.85	10	68.74	69.00	-8	484	-1.65%
2024/01/02	0	0.00	15	68.11	68.60	-15	495	-3.03%
2023/12/29	4	68.83	1	69.00	68.70	3	502	0.60%
2023/12/28	3	68.73	3	68.50	69.00	0	512	0.00%
2023/12/27	4	69.10	1	69.00	68.80	3	524	0.57%
2023/12/26	4	68.75	3	69.00	69.00	1	568	0.18%
2023/12/25	4	68.60	2	68.50	68.50	2	572	0.35%
2023/12/22	0	0.00	11	68.66	68.50	-11	576	-1.91%
2023/12/21	0	0.00	32	68.59	68.80	-32	584	-5.48%
2023/12/20	1	69.20	1	68.90	69.30	0	601	0.00%
2023/12/19	2	68.25	6	68.00	68.30	-4	609	-0.66%
2023/12/18	3	70.67	4	68.70	68.70	-1	617	-0.16%
2023/12/15	103	69.73	5	69.48	69.90	98	622	15.74%	大買/
2023/12/14	32	68.90	9	68.69	69.00	23	622	3.70%
2023/12/13	0	0.00	9	68.09	68.10	-9	621	-1.45%
2023/12/12	5	67.94	18	68.05	67.90	-13	637	-2.04%
2023/12/11	0	0.00	13	68.89	68.30	-13	654	-1.99%
2023/12/08	8	69.24	7	69.16	69.10	1	658	0.15%
2023/12/07	0	0.00	15	68.95	68.60	-15	662	-2.26%
2023/12/06	1	69.60	6	69.75	69.40	-5	673	-0.74%
2023/12/05	0	0.00	10	69.50	69.50	-10	684	-1.46%
2023/12/04	2	70.60	28	70.50	70.30	-26	686	-3.79%
2023/12/01	9	71.11	7	71.06	71.40	2	701	0.29%
2023/11/30	0	0.00	26	70.77	70.50	-26	707	-3.67%
2023/11/29	16	70.94	3	70.90	70.80	13	717	1.81%
2023/11/28	9	71.70	10	71.73	71.70	-1	731	-0.14%
2023/11/27	4	71.03	15	70.73	70.60	-11	731	-1.50%
2023/11/24	4	71.33	9	71.29	71.50	-5	742	-0.67%
2023/11/22	26	71.52	0	0.00	71.70	26	765	3.40%
2023/11/21	46	71.87	0	0.00	71.80	46	800	5.75%
2023/11/20	85	72.85	0	0.00	72.90	85	809	10.50%
2023/11/17	65	72.51	1	72.60	72.40	64	808	7.91%
2023/11/16	34	71.53	0	0.00	71.50	34	801	4.24%
2023/11/15	131	70.45	1	70.80	70.70	130	796	16.32%	大買/鉅額交易
2023/11/14	15	68.89	7	68.79	68.70	8	796	1.00%
2023/11/13	23	69.10	5	68.88	69.10	18	798	2.26%
2023/11/10	1	68.20	1	68.50	67.80	0	797	0.00%
2023/11/09	4	68.90	18	69.04	68.60	-14	798	-1.75%
2023/11/08	26	70.00	24	70.15	70.20	2	800	0.25%
2023/11/07	3	69.47	22	69.21	69.00	-19	796	-2.38%
2023/11/06	8	69.35	48	69.19	69.60	-40	816	-4.90%
2023/11/03	0	0.00	16	68.44	68.10	-16	838	-1.91%
2023/11/02	8	68.04	12	67.78	68.10	-4	840	-0.48%
2023/11/01	5	66.58	10	66.50	66.70	-5	846	-0.59%
2023/10/31	1	67.50	65	66.45	65.90	-64	854	-7.49%
2023/10/30	0	0.00	64	68.35	67.90	-64	861	-7.43%
2023/10/27	38	68.02	13	67.83	67.80	25	870	2.87%
2023/10/26	3	67.30	48	67.07	66.90	-45	880	-5.11%
2023/10/25	0	0.00	13	68.88	68.80	-13	885	-1.47%
2023/10/24	9	69.30	9	68.94	68.80	0	921	0.00%
2023/10/23	25	69.55	28	69.44	68.80	-3	954	-0.31%
2023/10/20	0	0.00	32	68.53	68.30	-32	959	-3.34%
2023/10/19	0	0.00	76	71.44	71.50	-76	950	-7.99%
2023/10/18	0	0.00	82	72.20	71.90	-82	987	-8.30%
2023/10/17	0	0.00	61	72.62	72.10	-61	1,081	-5.64%
2023/10/16	0	0.00	66	73.40	72.70	-66	1,154	-5.72%
2023/10/13	1	74.70	102	73.68	73.20	-101	1,162	-8.69%	大賣/鉅額交易
2023/10/12	6	73.87	97	73.97	74.60	-91	1,175	-7.74%
2023/10/11	27	77.01	30	77.52	76.60	-3	1,151	-0.26%
2023/10/06	13	78.13	16	78.37	78.00	-3	1,157	-0.26%
2023/10/05	2	79.20	32	78.96	78.30	-30	1,204	-2.49%
2023/10/04	39	78.65	32	78.16	78.80	7	1,228	0.57%
2023/10/03	15	79.02	1	79.60	79.10	14	1,244	1.12%
2023/10/02	100	79.04	120	79.13	78.70	-20	1,303	-1.53%	大賣/
2023/09/28	0	0.00	61	75.10	75.20	-61	1,343	-4.54%
2023/09/27	0	0.00	33	74.28	74.50	-33	1,360	-2.43%
2023/09/26	16	77.53	115	75.66	75.30	-99	1,364	-7.26%	大賣/
2023/09/25	45	76.47	69	76.37	77.00	-24	1,362	-1.76%
2023/09/22	1	71.40	136	73.53	73.40	-135	1,359	-9.93%	大賣/鉅額交易
2023/09/21	10	72.66	175	72.45	72.10	-165	1,389	-11.88%	大賣/鉅額交易
2023/09/20	0	0.00	104	74.25	73.20	-104	1,387	-7.50%	大賣/鉅額交易
2023/09/19	2	77.10	70	76.14	75.70	-68	1,391	-4.89%
2023/09/18	4	77.30	20	77.32	77.20	-16	1,397	-1.14%
2023/09/15	206	79.73	2	79.00	78.00	204	1,404	14.53%	大買/鉅額交易
2023/09/14	50	78.89	8	78.43	79.00	42	1,400	3.00%
2023/09/13	0	0.00	57	75.87	75.20	-57	1,393	-4.09%
2023/09/12	0	0.00	61	76.70	76.20	-61	1,392	-4.38%
2023/09/11	0	0.00	118	78.50	77.50	-118	1,386	-8.51%	大賣/鉅額交易
2023/09/08	50	78.36	47	77.86	78.70	3	1,374	0.22%
2023/09/07	4	77.10	19	77.39	76.80	-15	1,367	-1.10%
2023/09/06	33	78.33	18	78.36	77.80	15	1,365	1.10%
2023/09/05	37	78.89	3	78.33	78.50	34	1,354	2.51%
2023/09/04	9	78.64	39	78.55	78.10	-30	1,365	-2.20%
2023/09/01	39	78.03	33	77.28	78.10	6	1,365	0.44%
2023/08/31	12	76.98	25	76.57	76.90	-13	1,352	-0.96%
2023/08/30	27	76.17	34	76.06	76.60	-7	1,348	-0.52%
2023/08/29	16	74.34	20	73.58	75.20	-4	1,344	-0.30%
2023/08/28	35	73.50	33	74.70	72.70	2	1,335	0.15%
2023/08/25	51	77.65	104	76.64	76.70	-53	1,317	-4.02%	大賣/
2023/08/24	0	0.00	73	73.59	74.20	-73	1,279	-5.71%
2023/08/23	6	71.20	18	70.79	70.80	-12	1,266	-0.95%
2023/08/22	0	0.00	17	71.11	70.90	-17	1,259	-1.35%
2023/08/21	22	72.67	11	72.72	72.60	11	1,263	0.87%
2023/08/18	53	72.11	38	72.61	71.20	15	1,260	1.19%
2023/08/17	17	74.30	31	74.12	74.30	-14	1,247	-1.12%
2023/08/16	6	74.08	25	74.86	74.00	-19	1,244	-1.53%
2023/08/15	44	76.64	23	76.57	76.90	21	1,237	1.70%
2023/08/14	54	75.45	13	75.25	75.20	41	1,237	3.31%
2023/08/11	23	76.56	10	76.41	77.30	13	1,241	1.05%
2023/08/10	126	75.66	12	75.39	75.70	114	1,254	9.08%	大買/鉅額交易
2023/08/09	40	77.56	85	75.76	77.20	-45	1,258	-3.58%
2023/08/08	49	78.69	7	78.16	78.10	42	1,284	3.27%
2023/08/07	76	78.87	10	77.86	79.20	66	1,287	5.13%
2023/08/04	105	78.86	1	78.90	79.20	104	1,280	8.12%	大買/鉅額交易
2023/08/02	56	78.57	29	78.32	77.50	27	1,274	2.12%
2023/08/01	15	79.81	20	79.26	79.70	-5	1,263	-0.40%
2023/07/31	48	79.40	36	78.06	77.80	12	1,252	0.96%
2023/07/28	32	79.26	63	78.97	78.60	-31	1,239	-2.50%
2023/07/27	57	81.33	40	81.28	80.60	17	1,222	1.39%
2023/07/26	189	80.02	16	80.13	79.60	173	1,185	14.59%	大買/鉅額交易
2023/07/25	105	78.69	25	78.50	78.10	80	1,150	6.96%	大買/
2023/07/24	133	78.87	38	79.16	78.40	95	1,137	8.35%	大買/
2023/07/21	205	81.02	82	80.77	80.70	123	1,119	10.99%	大買/鉅額交易
2023/07/20	177	80.31	217	80.60	79.50	-40	1,081	-3.70%	大買/大賣/
2023/07/19	110	79.91	190	79.24	78.50	-80	979	-8.16%	大買/大賣/
2023/07/18	39	77.52	30	77.47	76.80	9	898	1.00%
2023/07/17	130	78.28	7	78.40	78.00	123	886	13.88%	大買/鉅額交易
2023/07/14	10	77.10	19	76.92	76.30	-9	865	-1.04%
2023/07/13	59	78.05	3	77.07	77.30	56	857	6.53%
2023/07/12	41	77.70	100	78.06	77.20	-59	842	-7.01%
2023/07/11	39	77.11	79	77.66	76.20	-40	787	-5.08%
2023/07/10	8	76.84	86	77.29	77.90	-78	765	-10.18%
2023/07/07	2	77.05	593	77.87	78.10	-591	757	-77.99%	大賣/鉅額交易
2023/07/06	0	0.00	95	77.84	78.80	-95	704	-13.48%
2023/07/05	0	0.00	3	72.70	73.60	-3	630	-0.48%
2023/07/04	1	71.90	0	0.00	71.80	1	610	0.16%
2023/07/03	3	71.97	3	71.73	71.70	0	606	0.00%
2023/06/30	5	72.24	11	72.60	71.80	-6	601	-1.00%
2023/06/29	7	72.81	2	71.45	73.00	5	588	0.85%
2023/06/28	10	68.80	0	0.00	68.80	10	550	1.82%
2023/06/27	5	70.24	0	0.00	70.20	5	549	0.91%
2023/06/26	3	70.07	0	0.00	70.30	3	542	0.55%
2023/06/21	6	70.43	0	0.00	70.30	6	536	1.12%
2023/06/20	21	70.20	6	69.93	70.30	15	530	2.83%
2023/06/19	13	69.17	1	68.60	69.40	12	520	2.31%
2023/06/16	3	66.77	0	0.00	67.80	3	511	0.59%
2023/06/15	7	65.79	0	0.00	65.80	7	506	1.38%
2023/06/14	5	65.76	0	0.00	65.80	5	509	0.98%
2023/06/13	8	65.90	2	65.85	65.70	6	523	1.15%
2023/06/12	6	66.68	0	0.00	66.60	6	530	1.13%
2023/06/09	21	67.66	0	0.00	67.80	21	533	3.94%
2023/06/08	0	0.00	5	67.34	67.20	-5	533	-0.94%
2023/06/07	6	65.93	0	0.00	66.40	6	534	1.12%
2023/06/06	12	64.39	0	0.00	64.50	12	533	2.25%
2023/06/02	6	63.52	16	63.46	63.40	-10	539	-1.86%
2023/06/01	3	61.77	0	0.00	61.70	3	538	0.56%
2023/05/31	13	61.45	0	0.00	61.40	13	549	2.37%
2023/05/30	1	61.60	0	0.00	61.30	1	551	0.18%
2023/05/29	4	61.20	0	0.00	61.20	4	559	0.71%
2023/05/26	2	61.00	0	0.00	60.60	2	564	0.35%
2023/05/25	16	60.74	0	0.00	60.80	16	570	2.80%
2023/05/24	9	61.38	0	0.00	61.60	9	573	1.57%
2023/05/23	3	61.53	1	61.10	61.30	2	583	0.34%
2023/05/22	0	0.00	1	61.30	62.00	-1	588	-0.17%
2023/05/19	1	61.90	0	0.00	61.90	1	592	0.17%
2023/05/17	38	62.12	9	62.50	62.60	29	610	4.75%
2023/05/16	83	60.43	12	61.15	61.20	71	612	11.58%
2023/05/15	96	58.37	77	58.48	57.90	19	602	3.15%
2023/05/12	7	63.30	9	63.02	56.70	-2	598	-0.33%
2023/05/11	7	63.30	9	63.02	63.00	-2	596	-0.34%
2023/05/10	5	64.86	7	64.73	64.80	-2	598	-0.33%
2023/05/09	2	64.80	5	64.58	64.60	-3	603	-0.50%
2023/05/08	8	66.10	95	66.04	65.90	-87	613	-14.19%
2023/05/05	1	67.00	6	67.02	66.60	-5	634	-0.79%
2023/05/04	10	67.57	0	0.00	67.50	10	663	1.51%
2023/05/03	2	67.45	4	67.43	67.10	-2	700	-0.29%
2023/05/02	0	0.00	6	67.50	67.50	-6	730	-0.82%
2023/04/28	0	0.00	11	66.86	67.00	-11	757	-1.45%
2023/04/27	0	0.00	6	66.83	66.50	-6	781	-0.77%
2023/04/26	10	66.80	36	66.71	67.00	-26	823	-3.16%
2023/04/25	28	68.36	10	66.43	66.50	18	841	2.14%
2023/04/24	32	67.87	10	67.27	67.20	22	850	2.59%
2023/04/21	23	66.24	23	66.26	65.80	0	883	0.00%
2023/04/20	1	66.70	25	66.76	66.60	-24	1,026	-2.34%
2023/04/19	3	68.23	37	68.23	67.60	-34	1,067	-3.19%
2023/04/18	3	68.97	9	68.90	68.60	-6	1,101	-0.54%
2023/04/17	5	68.80	0	0.00	68.80	5	1,216	0.41%
2023/04/14	5	69.40	6	69.33	68.80	-1	1,252	-0.08%
2023/04/13	56	69.97	7	69.89	69.90	49	1,255	3.90%
2023/04/12	17	69.88	24	69.63	69.30	-7	1,256	-0.56%
2023/04/11	15	68.82	44	68.73	69.10	-29	1,248	-2.32%
2023/04/10	12	67.77	22	68.00	67.90	-10	1,246	-0.80%
2023/04/07	11	67.04	11	67.01	67.00	0	1,245	0.00%
2023/04/06	53	66.89	10	66.78	66.80	43	1,249	3.44%
2023/03/31	6	66.80	5	66.76	66.70	1	1,267	0.08%
2023/03/30	41	66.78	33	66.57	66.50	8	1,280	0.62%
2023/03/29	1	67.50	24	67.11	67.00	-23	1,297	-1.77%
2023/03/28	105	67.44	14	67.29	67.10	91	1,334	6.82%	大買/
2023/03/27	120	67.70	21	67.59	67.90	99	1,413	7.00%	大買/
2023/03/24	3	66.97	32	67.02	66.90	-29	1,448	-2.00%
2023/03/23	41	67.33	12	67.24	67.40	29	1,452	2.00%
2023/03/22	3	66.87	51	66.82	66.90	-48	1,469	-3.27%
2023/03/21	10	66.94	37	66.78	66.90	-27	1,525	-1.77%
2023/03/20	7	66.27	24	66.35	66.30	-17	1,562	-1.09%
2023/03/17	16	65.44	19	64.88	65.60	-3	1,585	-0.19%
2023/03/16	9	65.23	176	64.82	64.10	-167	1,661	-10.05%	大賣/鉅額交易
2023/03/15	7	66.49	54	66.27	66.40	-47	1,760	-2.67%
2023/03/14	50	64.36	45	64.36	64.30	5	1,894	0.26%
2023/03/13	63	64.64	63	64.78	65.10	0	2,045	0.00%
2023/03/10	61	65.60	69	66.18	65.70	-8	2,056	-0.39%
2023/03/09	2	67.60	71	68.19	67.60	-69	2,059	-3.35%
2023/03/08	8	69.36	12	68.71	68.60	-4	2,069	-0.19%
2023/03/07	16	69.22	18	68.94	69.00	-2	2,086	-0.10%
2023/03/06	25	68.94	1	69.20	69.20	24	2,119	1.13%
2023/03/03	0	0.00	96	68.63	68.20	-96	2,156	-4.45%
2023/03/02	2	69.25	32	68.88	68.80	-30	2,217	-1.35%
2023/03/01	6	69.25	105	69.08	68.80	-99	2,376	-4.17%	大賣/
2023/02/24	1	69.80	39	69.58	70.10	-38	2,632	-1.44%
2023/02/23	5	70.12	13	69.76	69.70	-8	2,754	-0.29%
2023/02/22	25	69.93	16	69.45	69.80	9	2,840	0.32%
2023/02/21	4	70.30	40	69.69	69.70	-36	2,851	-1.26%
2023/02/20	0	0.00	33	70.20	70.10	-33	2,861	-1.15%
2023/02/17	16	71.57	12	70.88	70.90	4	2,893	0.14%
2023/02/16	92	72.11	5	72.10	72.00	87	2,942	2.96%
2023/02/15	169	71.15	0	0.00	71.00	169	2,966	5.70%	大買/鉅額交易
2023/02/14	160	71.01	2	70.30	71.00	158	2,977	5.31%	大買/鉅額交易
2023/02/13	10	69.80	22	69.56	70.00	-12	2,991	-0.40%
2023/02/10	0	0.00	48	69.33	69.00	-48	3,011	-1.59%
2023/02/09	11	70.28	180	70.12	69.60	-169	3,008	-5.62%	大賣/鉅額交易
2023/02/08	39	74.01	14	73.37	73.20	25	3,005	0.83%
2023/02/07	39	74.10	0	0.00	74.10	39	3,047	1.28%
2023/02/06	91	74.38	0	0.00	74.10	91	3,052	2.98%
2023/02/03	57	73.88	0	0.00	73.80	57	3,050	1.87%
2023/02/02	14	73.96	1	74.60	73.10	13	3,062	0.42%
2023/02/01	124	73.47	0	0.00	73.50	124	3,061	4.05%	大買/鉅額交易
2023/01/31	144	72.02	1	71.70	71.80	143	3,076	4.65%	大買/鉅額交易
2023/01/30	76	71.31	10	70.79	71.00	66	3,056	2.16%
2023/01/17	116	70.49	45	70.57	70.70	71	3,050	2.33%	大買/
2023/01/16	540	70.95	33	70.99	71.40	507	3,035	16.70%	大買/鉅額交易
2023/01/13	56	69.33	37	68.82	68.80	19	3,005	0.63%
2023/01/12	15	69.49	103	69.23	69.00	-88	3,009	-2.92%	大賣/
2023/01/11	17	70.09	158	69.67	69.90	-141	3,035	-4.64%	大賣/鉅額交易
2023/01/10	37	71.99	181	73.37	69.90	-144	3,025	-4.76%	大賣/鉅額交易
2023/01/09	30	76.61	73	76.31	76.50	-43	2,902	-1.48%
2023/01/06	63	75.48	290	74.99	75.70	-227	2,896	-7.84%	大賣/鉅額交易
2023/01/05	88	75.58	354	74.76	75.00	-266	2,881	-9.23%	大賣/鉅額交易
2023/01/04	10	68.98	414	70.73	72.10	-404	2,792	-14.47%	大賣/鉅額交易
2023/01/03	1	68.50	140	69.06	69.10	-139	2,790	-4.98%	大賣/鉅額交易
2022/12/30	2	69.80	111	69.54	69.50	-109	2,838	-3.84%	大賣/鉅額交易
2022/12/29	23	69.43	71	69.45	69.50	-48	2,879	-1.67%
2022/12/28	73	70.80	27	70.92	70.00	46	2,957	1.56%
2022/12/27	17	72.74	78	72.92	72.40	-61	3,071	-1.99%
2022/12/26	15	73.49	17	73.49	73.50	-2	3,153	-0.06%
2022/12/23	41	73.49	25	73.64	73.90	16	3,185	0.50%
2022/12/22	23	75.56	54	75.60	75.40	-31	3,261	-0.95%
2022/12/21	29.2	75.12	25	75.00	74.90	4.2	3,407	0.12%
2022/12/20	26	78.32	71	78.91	75.70	-45	3,485	-1.29%
2022/12/19	1	79.70	306	81.23	79.20	-305	3,490	-8.74%	大賣/鉅額交易
2022/12/16	11	79.19	48	79.95	79.00	-37	3,437	-1.08%
2022/12/15	14	79.10	6	78.97	79.00	8	3,435	0.23%
2022/12/14	26	78.37	12	78.38	78.80	14	3,447	0.41%
2022/12/13	38	78.67	9	79.51	78.00	29	3,483	0.83%
2022/12/12	39.8	81.37	73	81.72	80.40	-33.2	3,501	-0.95%
2022/12/09	14	80.98	53	81.38	81.00	-39	3,510	-1.11%
2022/12/08	203	82.62	63	82.47	81.30	140	3,542	3.95%	大買/鉅額交易
2022/12/07	147	82.75	86	83.33	83.10	61	3,526	1.73%	大買/
2022/12/06	246	84.62	262	84.58	84.80	-16	3,554	-0.45%	大買/大賣/
2022/12/05	166	83.13	246	82.97	85.10	-80	3,547	-2.26%	大買/大賣/
2022/12/02	43	77.20	22	77.26	77.40	21	3,517	0.60%
2022/12/01	32	76.86	1	76.90	76.50	31	3,530	0.88%
2022/11/30	82	76.75	2	77.30	76.90	80	3,525	2.27%
2022/11/29	52	75.94	11	76.01	76.00	41	3,536	1.16%
2022/11/28	308	75.61	63	75.93	76.00	245	3,534	6.93%	大買/鉅額交易
2022/11/25	28	75.57	32	76.00	75.20	-4	3,499	-0.11%
2022/11/24	52	76.09	65	75.74	76.90	-13	3,460	-0.38%
2022/11/23	243	77.58	300	77.55	78.00	-57	3,389	-1.68%	大買/大賣/
2022/11/22	174	73.42	834	74.80	77.90	-660	3,232	-20.41%	大買/大賣/鉅額交易
2022/11/21	7	73.26	183	70.30	73.40	-176	2,976	-5.91%	大賣/鉅額交易
2022/11/18	35	66.49	97	66.66	66.80	-62	2,863	-2.17%
2022/11/17	23	64.07	39	64.17	64.00	-16	2,772	-0.58%
2022/11/16	28	64.55	79.8	64.38	64.20	-51.8	2,754	-1.88%
2022/11/15	34	65.64	181	65.24	64.10	-147	2,733	-5.38%	大賣/鉅額交易
2022/11/14	59	65.27	190	67.51	67.70	-131	2,695	-4.86%	大賣/鉅額交易
2022/11/11	53	64.07	151	65.09	63.80	-98	2,639	-3.71%	大賣/
2022/11/10	42	63.77	92	63.84	64.30	-50	2,604	-1.92%
2022/11/09	28	64.54	56.3	64.95	64.60	-28.3	2,579	-1.10%
2022/11/08	47	65.71	178	66.41	65.60	-131	2,553	-5.13%	大賣/鉅額交易
2022/11/07	74	67.24	59	67.52	67.10	15	2,525	0.59%
2022/11/04	189	67.19	52	67.59	67.90	137	2,512	5.45%	大買/鉅額交易
2022/11/03	233	68.81	37	69.82	69.20	196	2,468	7.94%	大買/鉅額交易
2022/11/02	22	72.00	31	72.12	72.00	-9	2,418	-0.37%
2022/11/01	93	73.04	15	72.53	72.90	78	2,405	3.24%
2022/10/31	94	72.58	35	72.96	72.30	59	2,391	2.47%
2022/10/28	197	73.81	39	75.91	73.20	158	2,353	6.71%	大買/鉅額交易
2022/10/27	437	77.38	6	76.78	77.80	431	2,321	18.56%	大買/鉅額交易
2022/10/26	100	73.05	32	72.97	72.80	68	2,270	2.99%
2022/10/25	150	73.56	296	73.40	73.00	-146	2,260	-6.46%	大買/大賣/鉅額交易
2022/10/24	117	75.10	5	75.52	74.40	112	2,236	5.01%	大買/鉅額交易
2022/10/21	171	74.99	2	74.30	74.50	169	2,224	7.60%	大買/鉅額交易
2022/10/20	248	75.37	43	76.43	75.40	205	2,212	9.26%	大買/鉅額交易
2022/10/19	217	77.76	32	77.46	77.30	185	2,186	8.46%	大買/鉅額交易
2022/10/18	61	77.24	47	76.98	77.30	14	2,148	0.65%
2022/10/14	132	77.32	7	76.89	76.10	125	2,096	5.96%	大買/鉅額交易
2022/10/13	139	73.83	5	74.38	74.30	134	2,055	6.52%	大買/鉅額交易
2022/10/12	155	73.74	28	74.04	74.80	127	2,030	6.26%	大買/鉅額交易
2022/10/11	150	73.62	82	73.23	72.60	68	1,999	3.40%	大買/
2022/10/07	132	77.50	115	78.35	76.40	17	1,960	0.87%	大買/大賣/
2022/10/06	59	80.98	146	79.43	79.00	-87	1,904	-4.57%	大賣/
2022/10/05	205	81.18	42	80.75	81.40	163	1,853	8.80%	大買/鉅額交易
2022/10/04	149	79.49	301	78.86	80.80	-152	1,768	-8.60%	大買/大賣/鉅額交易
2022/10/03	201	76.87	193	76.72	77.00	8	1,638	0.49%	大買/大賣/
2022/09/30	199	73.90	152	73.31	74.00	47	1,548	3.03%	大買/大賣/
2022/09/29	514	76.64	76	74.49	74.10	438	1,511	28.97%	大買/鉅額交易
2022/09/28	99	73.46	606	75.39	72.80	-507	1,416	-35.81%	大賣/鉅額交易
2022/09/27	163	76.03	20	76.95	78.60	143	1,260	11.34%	大買/鉅額交易
2022/09/26	27	72.09	8	73.28	72.50	19	1,164	1.63%
2022/09/23	106	73.61	13	74.87	72.50	93	1,124	8.27%	大買/
2022/09/22	66	74.12	37	74.08	74.40	29	1,093	2.65%
2022/09/21	72	74.59	18	74.27	74.40	54	1,053	5.13%
2022/09/20	363	75.42	77	74.84	74.50	286	1,032	27.70%	大買/鉅額交易
2022/09/19	258	74.06	65	76.34	74.30	193	982	19.65%	大買/鉅額交易
2022/09/16	110	75.15	7	75.61	74.60	103	907	11.35%	大買/鉅額交易
2022/09/15	185	74.91	4	75.33	74.30	181	861	21.01%	大買/鉅額交易
2022/09/14	244	74.41	33	74.71	74.50	211	799	26.38%	大買/鉅額交易
2022/09/13	390	74.29	0	0.00	74.80	390	736	52.97%	大買/鉅額交易
2022/09/12	1,098	71.46	92	70.52	73.20	1,006	594	169.24%	大買/鉅額交易
2022/09/08	350	66.75	0	0.00	67.10	350	455	76.90%	大買/鉅額交易
2022/09/07	138	60.83	17	60.59	61.00	121	327	36.93%	大買/鉅額交易
2022/09/06	18	59.09	0	0.00	59.30	18	297	6.05%
2022/09/05	64	60.10	22	60.35	60.00	42	279	15.02%
2022/09/02	78	57.95	5	58.30	58.30	73	245	29.69%
2022/09/01	5	55.40	2	55.60	55.50	3	224	1.34%
2022/08/31	3	54.57	10	54.88	56.20	-7	220	-3.18%
2022/08/30	7	54.09	9	54.00	54.00	-2	214	-0.93%
2022/08/29	0	0.00	6	53.67	53.80	-6	212	-2.82%
2022/08/26	42	55.92	0	0.00	56.40	42	205	20.48%
2022/08/25	0	0.00	4	56.00	54.50	-4	197	-2.03%
2022/08/23	0	0.00	3	53.57	53.50	-3	179	-1.68%
2022/08/19	0	0.00	3	53.80	54.00	-3	172	-1.74%
2022/08/18	0	0.00	4	53.80	54.00	-4	170	-2.35%
2022/08/17	0	0.00	13	53.84	53.80	-13	169	-7.68%
2022/08/16	0	0.00	2	54.15	54.50	-2	166	-1.20%
2022/08/15	0	0.00	1	54.20	54.50	-1	166	-0.60%
2022/08/12	3	53.87	14	53.61	54.30	-11	165	-6.63%
2022/08/11	17	55.08	0	0.00	54.00	17	164	10.31%
2022/08/10	0	0.00	4	55.43	55.40	-4	161	-2.48%
2022/08/08	0	0.00	2	53.80	54.10	-2	155	-1.28%
2022/08/05	1	54.00	0	0.00	54.40	1	158	0.63%
2022/08/04	0	0.00	2	52.75	52.90	-2	163	-1.22%
2022/08/03	3	53.63	0	0.00	53.50	3	167	1.79%
2022/08/02	0	0.00	6	54.55	54.10	-6	171	-3.50%
2022/08/01	4	56.00	0	0.00	55.90	4	173	2.30%
2022/07/29	2	55.80	0	0.00	55.90	2	177	1.13%
2022/07/28	1	55.90	1	55.90	55.80	0	180	0.00%
2022/07/27	6	56.43	0	0.00	56.60	6	184	3.26%
2022/07/26	5	56.00	2	55.80	55.80	3	191	1.56%
2022/07/25	19	56.09	0	0.00	56.90	19	203	9.32%
2022/07/22	5	53.88	0	0.00	54.90	5	213	2.34%
2022/07/21	2	52.30	0	0.00	53.00	2	218	0.92%
2022/07/20	2	52.80	10	52.52	52.50	-8	233	-3.42%
2022/07/19	1	52.00	2	52.00	52.00	-1	236	-0.42%
2022/07/15	0	0.00	2	52.20	52.00	-2	241	-0.83%
2022/07/13	0	0.00	8	51.99	52.60	-8	247	-3.23%
2022/07/12	0	0.00	12	51.05	51.00	-12	246	-4.87%
2022/07/11	4	53.00	2	53.40	52.80	2	244	0.82%
2022/07/08	4	53.50	3	53.97	53.60	1	243	0.41%
2022/07/07	5	54.74	7	54.60	54.30	-2	242	-0.82%
2022/07/06	7	54.77	3	55.20	54.30	4	241	1.66%
2022/07/05	15	56.15	0	0.00	55.80	15	240	6.25%
2022/07/04	4	54.78	10	54.75	54.70	-6	236	-2.54%
2022/07/01	2	53.80	6	54.82	53.70	-4	235	-1.70%
2022/06/30	2	54.25	0	0.00	54.50	2	231	0.86%
2022/06/29	2	55.45	3	55.50	55.50	-1	232	-0.43%
2022/06/28	4	57.25	1	56.60	56.60	3	232	1.29%
2022/06/27	8	56.33	12	56.52	57.00	-4	232	-1.72%
2022/06/24	3	54.63	13	54.75	55.00	-10	227	-4.40%
2022/06/23	15	54.11	4	53.78	53.10	11	223	4.93%
2022/06/22	3	53.27	0	0.00	53.90	3	219	1.37%
2022/06/21	13	53.66	2	53.75	53.90	11	219	5.02%
2022/06/20	0	0.00	1	52.20	52.00	-1	219	-0.46%
2022/06/17	3	53.63	2	52.85	52.80	1	225	0.44%
2022/06/16	0	0.00	2	54.05	53.70	-2	224	-0.89%
2022/06/15	2	53.80	6	54.27	54.40	-4	224	-1.78%
2022/06/14	0	0.00	1	52.50	52.60	-1	226	-0.44%
2022/06/13	0	0.00	18	52.34	52.60	-18	228	-7.88%
2022/06/10	5	53.60	6	53.58	53.80	-1	231	-0.43%
2022/06/09	0	0.00	4	54.15	53.80	-4	231	-1.72%
2022/06/08	4	53.90	16	53.73	54.20	-12	234	-5.11%
2022/06/07	0	0.00	8	53.60	53.60	-8	235	-3.40%
2022/06/06	0	0.00	3	53.80	54.10	-3	237	-1.26%
2022/06/02	0	0.00	3	54.03	54.00	-3	242	-1.23%
2022/06/01	0	0.00	7	54.46	54.70	-7	250	-2.79%
2022/05/31	2	54.30	7	53.00	53.00	-5	250	-2.00%
2022/05/30	18	54.17	0	0.00	54.10	18	251	7.15%
2022/05/27	5	53.84	0	0.00	53.50	5	251	1.99%
2022/05/26	0	0.00	1	53.30	53.00	-1	253	-0.39%
2022/05/25	5	53.16	2	53.00	53.40	3	255	1.17%
2022/05/24	2	52.55	1	52.10	52.10	1	259	0.38%
2022/05/23	0	0.00	1	52.60	52.80	-1	260	-0.38%
2022/05/20	0	0.00	2	52.80	52.40	-2	264	-0.76%
2022/05/19	0	0.00	6	51.97	52.30	-6	266	-2.25%
2022/05/18	2	52.80	13	53.53	53.40	-11	267	-4.12%
2022/05/17	20	52.95	0	0.00	52.80	20	269	7.42%
2022/05/16	4	52.88	0	0.00	52.40	4	270	1.48%
2022/05/13	26	52.16	2	52.60	52.50	24	271	8.85%
2022/05/12	0	0.00	6	50.68	50.20	-6	272	-2.21%
2022/05/11	3	52.50	4	52.45	52.50	-1	269	-0.37%
2022/05/10	5	53.74	0	0.00	53.50	5	276	1.81%
2022/05/09	3	54.70	0	0.00	54.50	3	277	1.08%
2022/05/06	6	56.77	0	0.00	56.60	6	276	2.17%
2022/05/05	6	58.48	0	0.00	58.00	6	274	2.19%
2022/05/04	3	58.73	0	0.00	58.50	3	273	1.10%
2022/05/03	2	59.30	0	0.00	58.90	2	272	0.74%
2022/04/29	2	59.55	0	0.00	58.10	2	267	0.75%
2022/04/28	1	57.40	0	0.00	58.90	1	261	0.38%
2022/04/27	8	56.74	0	0.00	56.60	8	247	3.23%
2022/04/26	27	56.66	0	0.00	58.20	27	246	10.97%
2022/04/25	1	55.20	0	0.00	54.80	1	233	0.43%
2022/04/22	1	56.60	0	0.00	56.90	1	232	0.43%
2022/04/21	1	56.60	3	56.13	57.00	-2	235	-0.85%
2022/04/20	1	57.30	0	0.00	55.60	1	231	0.43%
2022/04/19	3	54.73	0	0.00	55.50	3	231	1.29%
2022/04/18	0	0.00	5	53.18	53.60	-5	240	-2.08%
2022/04/15	3	54.20	3	53.43	53.70	0	252	0.00%
2022/04/13	1	53.90	0	0.00	54.50	1	270	0.37%
2022/04/11	0	0.00	4	53.18	53.00	-4	272	-1.47%
2022/04/07	0	0.00	4	54.20	54.00	-4	275	-1.45%
2022/04/06	0	0.00	3	54.73	54.50	-3	275	-1.09%
2022/04/01	0	0.00	1	55.00	55.30	-1	274	-0.36%
2022/03/31	1	55.00	0	0.00	54.50	1	275	0.36%
2022/03/30	3	54.93	0	0.00	55.20	3	273	1.10%
2022/03/29	0	0.00	13	54.68	54.30	-13	273	-4.76%
2022/03/28	1	54.50	2	54.35	54.50	-1	273	-0.37%
2022/03/25	15	54.24	0	0.00	54.20	15	275	5.44%
2022/03/24	8	54.48	1	54.40	54.50	7	279	2.51%
2022/03/23	14	54.89	0	0.00	54.80	14	282	4.96%
2022/03/22	2	55.05	0	0.00	55.30	2	285	0.70%
2022/03/21	5	53.80	0	0.00	54.00	5	282	1.77%
2022/03/18	1	53.50	0	0.00	53.50	1	287	0.35%
2022/03/17	6	52.43	0	0.00	53.00	6	289	2.07%
2022/03/15	0	0.00	1	51.00	50.60	-1	289	-0.34%
2022/03/09	1	52.60	3	52.70	52.50	-2	294	-0.68%
2022/03/08	5	52.06	1	51.80	51.80	4	295	1.35%
2022/03/07	3	52.87	5	52.26	52.20	-2	294	-0.68%
2022/03/04	2	55.35	0	0.00	55.30	2	290	0.69%
2022/03/03	24	56.35	0	0.00	56.40	24	293	8.17%
2022/03/02	0	0.00	1	56.40	56.30	-1	297	-0.34%
2022/03/01	5	56.80	0	0.00	56.60	5	301	1.66%
2022/02/25	9	55.70	1	56.00	56.00	8	304	2.63%
2022/02/24	1	54.90	0	0.00	54.80	1	308	0.32%
2022/02/22	3	56.23	8	56.31	56.20	-5	314	-1.59%
2022/02/21	9	57.71	3	57.80	57.60	6	314	1.91%
2022/02/18	10	57.92	1	57.70	58.20	9	316	2.84%
2022/02/17	16	57.66	3	57.70	57.40	13	322	4.04%
2022/02/16	5	57.58	3	57.90	57.70	2	335	0.60%
2022/02/15	0	0.00	1	57.50	57.50	-1	336	-0.30%
2022/02/14	22	57.00	3	56.77	57.90	19	340	5.58%
2022/02/11	0	0.00	3	57.53	58.10	-3	358	-0.84%
2022/02/10	0	0.00	17	57.95	58.20	-17	362	-4.68%
2022/02/09	0	0.00	6	56.37	56.80	-6	368	-1.63%
2022/02/08	1	55.80	17	55.91	56.00	-16	367	-4.35%
2022/02/07	6	53.30	0	0.00	53.80	6	365	1.64%
2022/01/26	0	0.00	1	53.30	53.20	-1	366	-0.27%
2022/01/25	2	53.45	0	0.00	53.20	2	368	0.54%
2022/01/24	0	0.00	1	52.60	53.00	-1	374	-0.27%
2022/01/20	0	0.00	1	55.30	55.30	-1	370	-0.27%
2022/01/19	1	55.30	0	0.00	55.30	1	371	0.27%
2022/01/18	8	56.45	0	0.00	56.30	8	369	2.16%
2022/01/17	0	0.00	2	57.05	56.80	-2	370	-0.54%
2022/01/13	0	0.00	1	57.50	57.60	-1	374	-0.27%
2022/01/12	3	57.50	7	57.39	58.10	-4	380	-1.05%
2022/01/11	0	0.00	9	58.34	58.10	-9	383	-2.35%
2022/01/10	3	58.53	13	58.63	59.90	-10	375	-2.66%
2022/01/07	2	57.20	1	57.30	57.50	1	368	0.27%
2022/01/06	2	58.25	4	57.30	57.90	-2	369	-0.54%
2022/01/05	14	56.84	0	0.00	56.50	14	364	3.84%
2022/01/04	5	57.04	2	56.95	56.70	3	379	0.79%
2022/01/03	4	56.60	6	56.67	56.70	-2	396	-0.50%
2021/12/30	0	0.00	1	56.80	56.30	-1	420	-0.24%
2021/12/29	2	56.35	0	0.00	56.50	2	444	0.45%
2021/12/28	0	0.00	1	57.00	57.00	-1	462	-0.22%
2021/12/23	0	0.00	1	56.60	56.60	-1	496	-0.20%
2021/12/21	2	56.60	2	55.95	56.60	0	502	0.00%
2021/12/20	0	0.00	25	55.77	55.60	-25	501	-4.98%
2021/12/16	1	55.40	9	55.27	55.10	-8	497	-1.61%
2021/12/15	3	55.60	30	55.25	55.10	-27	499	-5.41%
2021/12/14	0	0.00	1	55.40	55.20	-1	498	-0.20%
2021/12/13	0	0.00	5	56.68	56.50	-5	494	-1.01%
2021/12/10	0	0.00	1	56.80	57.00	-1	495	-0.20%
2021/12/09	3	57.40	0	0.00	57.00	3	495	0.61%
2021/12/08	2	58.00	0	0.00	57.60	2	493	0.41%
2021/12/07	1	57.40	3	57.40	57.40	-2	493	-0.40%
2021/12/06	0	0.00	7	57.54	57.20	-7	490	-1.43%
2021/12/02	0	0.00	5	58.48	57.80	-5	496	-1.01%
2021/12/01	0	0.00	5	58.46	58.60	-5	501	-1.00%
2021/11/30	3	57.87	1	58.00	59.90	2	505	0.40%
2021/11/29	2	56.80	5	57.04	57.10	-3	506	-0.59%
2021/11/26	0	0.00	8	58.33	58.00	-8	508	-1.57%
2021/11/25	0	0.00	37	59.26	59.00	-37	506	-7.31%
2021/11/24	3	59.17	6	58.87	59.00	-3	509	-0.59%
2021/11/23	2	59.70	69	59.39	59.20	-67	509	-13.16%
2021/11/22	7	60.29	58	60.04	60.00	-51	506	-10.06%
2021/11/19	6	60.98	4	61.35	60.30	2	506	0.39%
2021/11/18	2	61.45	0	0.00	61.30	2	504	0.40%
2021/11/17	3	61.97	4	61.95	62.00	-1	503	-0.20%
2021/11/16	3	61.07	11	61.47	61.20	-8	505	-1.58%
2021/11/15	29	61.66	8	60.36	62.70	21	509	4.13%
2021/11/12	11	59.81	3	59.60	59.60	8	508	1.57%
2021/11/11	15	59.86	1	59.70	59.80	14	533	2.62%
2021/11/10	15	60.55	22	59.71	59.90	-7	553	-1.27%
2021/11/09	14	59.14	8	59.55	60.40	6	539	1.11%
2021/11/08	5	60.26	2	60.45	59.90	3	541	0.55%
2021/11/05	1	59.40	4	59.53	59.60	-3	542	-0.55%
2021/11/04	6	59.15	3	59.00	58.80	3	564	0.53%
2021/11/03	3	58.67	1	58.50	58.70	2	590	0.34%
2021/11/02	4	58.43	5	58.24	58.00	-1	625	-0.16%
2021/11/01	1	58.80	7	59.31	58.80	-6	725	-0.83%
2021/10/29	2	58.05	10	58.31	58.30	-8	782	-1.02%
2021/10/28	3	58.30	3	58.37	58.60	0	781	0.00%
2021/10/27	0	0.00	12	57.57	57.70	-12	781	-1.54%
2021/10/26	6	57.90	3	57.57	58.00	3	779	0.38%
2021/10/25	9	56.66	10	56.73	57.20	-1	779	-0.13%
2021/10/22	10	56.82	16	56.93	56.80	-6	782	-0.77%
2021/10/21	7	57.80	8	57.96	57.40	-1	783	-0.13%
2021/10/20	6	58.12	18	58.70	58.00	-12	783	-1.53%
2021/10/19	5	58.62	25	58.46	59.10	-20	779	-2.57%
2021/10/18	0	0.00	21	57.03	57.60	-21	776	-2.70%
2021/10/15	5	56.10	16	55.81	56.30	-11	781	-1.41%
2021/10/14	5	55.12	15	55.30	55.10	-10	799	-1.25%
2021/10/13	12	55.60	2	55.75	55.40	10	810	1.23%
2021/10/12	54	54.58	23	54.24	54.00	31	802	3.86%
2021/10/08	0	0.00	18	55.61	55.10	-18	793	-2.27%
2021/10/07	7	56.11	19	55.78	55.90	-12	781	-1.53%
2021/10/06	6	56.00	28	55.44	54.50	-22	765	-2.87%
2021/10/05	22	57.11	4	57.03	57.00	18	744	2.42%
2021/10/04	12	61.83	17	61.00	58.60	-5	732	-0.68%
2021/10/01	9	65.03	8	65.08	64.20	1	714	0.14%
2021/09/30	18	66.23	3	65.20	66.20	15	712	2.10%
2021/09/29	13	65.54	8	65.64	65.00	5	715	0.70%
2021/09/28	1	66.80	14	66.81	66.70	-13	731	-1.78%
2021/09/27	10	67.20	9	66.87	67.30	1	747	0.13%
2021/09/24	5	66.64	3	65.93	66.50	2	757	0.26%
2021/09/23	6	65.68	5	65.86	65.70	1	781	0.13%
2021/09/22	7	65.61	10	65.34	65.40	-3	795	-0.38%
2021/09/17	87.1	67.26	10	66.19	67.90	77.1	824	9.35%
2021/09/16	7	65.87	8	66.25	65.90	-1	905	-0.11%
2021/09/15	6	66.70	8	66.83	66.50	-2	939	-0.21%
2021/09/14	22	68.10	5	68.16	68.10	17	941	1.81%
2021/09/13	22	67.58	14	67.55	67.40	8	943	0.85%
2021/09/10	19	68.16	4	67.80	68.00	15	945	1.59%
2021/09/09	12	67.48	2	67.15	67.60	10	945	1.06%
2021/09/08	12	67.20	1	66.60	66.50	11	950	1.16%
2021/09/07	13	68.83	5	68.56	68.40	8	949	0.84%
2021/09/06	4	71.20	1	70.00	70.00	3	948	0.32%
2021/09/03	19	71.81	0	0.00	72.00	19	948	2.00%
2021/09/02	7	70.31	1	70.20	69.70	6	942	0.64%
2021/09/01	4	69.83	0	0.00	69.60	4	950	0.42%
2021/08/31	6	68.53	17	68.01	68.60	-11	959	-1.15%
2021/08/30	12	68.27	4	68.08	68.70	8	959	0.83%
2021/08/27	14	66.76	0	0.00	67.10	14	958	1.46%
2021/08/26	15	66.39	7	66.33	65.90	8	959	0.83%
2021/08/25	10	66.63	0	0.00	67.00	10	972	1.03%
2021/08/24	7	65.09	6	65.22	65.60	1	972	0.10%
2021/08/23	3	65.53	8	65.51	65.60	-5	971	-0.51%
2021/08/20	3	64.47	18	64.05	63.90	-15	974	-1.54%
2021/08/19	0	0.00	4	65.18	64.60	-4	972	-0.41%
2021/08/18	25	65.99	0	0.00	67.80	25	966	2.59%
2021/08/17	48	65.04	38	65.50	64.10	10	972	1.03%
2021/08/16	9	69.21	154	69.28	68.00	-145	953	-15.21%	大賣/鉅額交易
2021/08/13	0	0.00	84	73.29	72.80	-84	944	-8.90%
2021/08/12	0	0.00	53	73.50	73.40	-53	942	-5.63%
2021/08/11	78	74.27	82	74.50	73.90	-4	939	-0.43%
2021/08/10	180	74.13	16	74.60	76.40	164	938	17.48%	大買/鉅額交易
2021/08/09	4	76.53	55	76.85	75.90	-51	945	-5.39%
2021/08/06	5	81.50	64	80.19	79.70	-59	931	-6.34%
2021/08/05	7	82.56	42	81.84	83.10	-35	938	-3.73%
2021/08/04	33	78.76	308	82.35	83.00	-275	905	-30.37%	大賣/鉅額交易
2021/08/03	9	75.67	6	75.68	75.50	3	859	0.35%
2021/08/02	11	76.54	0	0.00	76.40	11	865	1.27%
2021/07/30	6	76.12	0	0.00	76.00	6	876	0.68%
2021/07/29	2	75.80	0	0.00	76.50	2	896	0.22%
2021/07/28	12	76.08	3	76.43	76.30	9	905	0.99%
2021/07/27	9	76.19	0	0.00	75.70	9	920	0.98%
2021/07/26	4	75.70	1	75.60	75.70	3	927	0.32%
2021/07/23	5	76.66	2	76.45	76.50	3	929	0.32%
2021/07/22	8	76.63	4	76.95	76.70	4	935	0.43%
2021/07/21	20	76.09	11	76.11	76.70	9	940	0.96%
2021/07/20	23	76.13	8	76.50	75.10	15	938	1.60%
2021/07/19	6	77.87	9	77.92	78.00	-3	925	-0.32%
2021/07/16	2	80.20	0	0.00	80.00	2	930	0.22%
2021/07/15	6	79.92	18	80.11	79.90	-12	938	-1.28%
2021/07/14	4	80.65	54	80.59	80.20	-50	938	-5.33%
2021/07/13	5	82.42	5	82.46	82.10	0	939	0.00%
2021/07/12	1	82.90	6	82.73	82.30	-5	950	-0.53%
2021/07/09	3	81.77	7	82.09	82.80	-4	955	-0.42%
2021/07/08	3	82.40	9	83.41	82.40	-6	969	-0.62%
2021/07/07	2	83.65	1	83.40	83.20	1	990	0.10%
2021/07/06	3	84.50	9	84.53	84.20	-6	1,015	-0.59%
2021/07/05	4	86.20	19	84.64	84.00	-15	1,038	-1.44%
2021/07/02	64	84.90	0	0.00	85.40	64	1,031	6.20%
2021/07/01	5	84.64	12	84.30	83.10	-7	1,029	-0.68%
2021/06/30	6	86.52	8	85.76	84.30	-2	1,035	-0.19%
2021/06/29	11	86.07	0	0.00	85.30	11	1,022	1.08%
2021/06/28	8	87.09	3	87.33	86.90	5	1,034	0.48%
2021/06/25	14	86.99	5	86.16	85.50	9	1,008	0.89%
2021/06/24	30	83.20	2	80.70	84.00	28	955	2.93%
2021/06/23	0	0.00	2	78.30	80.00	-2	929	-0.22%
2021/06/22	4	78.38	0	0.00	78.00	4	933	0.43%
2021/06/21	1	77.80	7	77.99	77.80	-6	934	-0.64%
2021/06/18	6	79.72	6	79.60	79.60	0	938	0.00%
2021/06/17	1	79.90	27	80.22	79.90	-26	952	-2.73%
2021/06/16	2	79.85	7	79.96	80.80	-5	962	-0.52%
2021/06/15	2	80.00	19	79.85	80.10	-17	971	-1.75%
2021/06/11	8	80.04	18	79.36	79.90	-10	1,005	-0.99%
2021/06/10	1	79.30	11	79.21	78.80	-10	1,024	-0.98%
2021/06/09	26	79.56	18	79.54	79.50	8	1,031	0.78%
2021/06/08	4	77.43	162	77.07	77.20	-158	1,043	-15.15%	大賣/鉅額交易
2021/06/07	2	77.45	1	78.00	78.00	1	1,049	0.10%
2021/06/04	7	79.11	3	78.83	78.50	4	1,068	0.37%
2021/06/03	6	80.33	5	80.02	80.00	1	1,087	0.09%
2021/06/02	25	81.22	12	80.78	80.40	13	1,095	1.19%
2021/06/01	18	79.07	1	79.20	79.10	17	1,087	1.56%
2021/05/31	18	79.84	15	79.42	79.00	3	1,098	0.27%
2021/05/28	10	79.85	16	79.86	79.70	-6	1,111	-0.54%
2021/05/27	1	79.00	15	79.20	79.90	-14	1,116	-1.25%
2021/05/26	0	0.00	8	79.15	79.20	-8	1,124	-0.71%
2021/05/25	14	80.27	12	80.14	80.00	2	1,129	0.18%
2021/05/24	1	77.40	12	76.84	77.80	-11	1,119	-0.98%
2021/05/21	6	76.50	16	75.91	76.50	-10	1,134	-0.88%
2021/05/20	6	72.50	16	72.48	72.20	-10	1,136	-0.88%
2021/05/19	21	72.61	25	72.40	72.30	-4	1,137	-0.35%
2021/05/18	32	72.83	74	71.97	73.80	-42	1,157	-3.63%
2021/05/17	41	69.63	127	68.88	69.80	-86	1,179	-7.29%	大賣/
2021/05/14	2	75.20	30	75.81	74.10	-28	1,161	-2.41%
2021/05/13	34	76.14	100	77.17	75.50	-66	1,157	-5.70%
2021/05/12	446	79.18	5	76.84	76.20	441	1,127	39.12%	大買/鉅額交易
2021/05/11	0	0.00	1	75.60	73.90	-1	1,079	-0.09%
2021/05/10	48	80.62	10	79.63	80.50	38	1,103	3.44%
2021/05/07	8	78.74	35	78.70	78.90	-27	1,119	-2.41%
2021/05/06	52	79.47	88	80.30	79.70	-36	1,122	-3.21%
2021/05/05	4	82.33	31	82.88	82.30	-27	1,108	-2.44%
2021/05/04	8	81.10	118	81.26	81.20	-110	1,108	-9.92%	大賣/鉅額交易
2021/05/03	8	82.98	49	82.76	82.80	-41	1,097	-3.74%
2021/04/29	0	0.00	67	83.59	83.50	-67	1,105	-6.06%
2021/04/28	0	0.00	58	83.77	84.00	-58	1,132	-5.12%
2021/04/27	0	0.00	69	84.38	84.20	-69	1,179	-5.85%
2021/04/26	0	0.00	35	84.48	84.60	-35	1,192	-2.93%
2021/04/23	0	0.00	66	81.89	82.00	-66	1,232	-5.35%
2021/04/22	9	83.76	99	82.98	82.40	-90	1,292	-6.96%
2021/04/21	2	84.60	36	84.26	84.30	-34	1,316	-2.58%
2021/04/20	1	85.30	41	85.22	85.20	-40	1,342	-2.98%
2021/04/19	14	85.49	36	85.35	85.80	-22	1,374	-1.60%
2021/04/16	10	85.33	32	84.87	85.20	-22	1,398	-1.57%
2021/04/15	2	85.90	61	85.68	85.50	-59	1,467	-4.02%
2021/04/14	0	0.00	108	85.86	85.90	-108	1,565	-6.90%	大賣/鉅額交易
2021/04/13	4	89.58	37	88.29	87.30	-33	1,696	-1.94%
2021/04/12	377	90.32	9	90.40	90.40	368	1,714	21.47%	大買/鉅額交易
2021/04/09	31	88.96	68	88.82	88.60	-37	1,710	-2.16%
2021/04/08	9	87.48	116	87.19	88.30	-107	1,705	-6.27%	大賣/鉅額交易
2021/04/07	18	87.22	89	87.12	87.00	-71	1,715	-4.14%
2021/04/06	11	86.73	47	86.21	86.30	-36	1,747	-2.06%
2021/04/01	13	86.18	60	86.21	86.70	-47	1,753	-2.68%
2021/03/31	7	88.93	125	86.49	86.00	-118	1,785	-6.61%	大賣/鉅額交易
2021/03/30	13	86.71	76	86.48	86.90	-63	1,829	-3.44%
2021/03/29	1	85.80	473	86.02	85.80	-472	1,897	-24.87%	大賣/鉅額交易
2021/03/26	4	87.10	29	86.93	87.00	-25	2,025	-1.23%
2021/03/25	2	87.35	52	87.00	86.90	-50	2,111	-2.37%
2021/03/24	5	87.88	11	87.63	87.90	-6	2,181	-0.28%
2021/03/23	13	87.90	15	87.61	87.60	-2	2,281	-0.09%
2021/03/22	2	88.35	5	87.52	88.50	-3	2,338	-0.13%
2021/03/19	39	89.90	5	90.82	89.40	34	2,353	1.44%
2021/03/18	27	92.50	0	0.00	91.90	27	2,361	1.14%
2021/03/17	14	93.44	15	92.94	92.30	-1	2,398	-0.04%
2021/03/16	16	91.20	0	0.00	91.70	16	2,404	0.67%
2021/03/15	6	90.42	0	0.00	90.30	6	2,476	0.24%
2021/03/12	31	90.31	4	89.98	89.70	27	2,520	1.07%
2021/03/11	6	89.23	34	88.92	88.90	-28	2,517	-1.11%
2021/03/10	11	87.00	75	86.84	87.10	-64	2,526	-2.53%
2021/03/09	20	87.20	53	86.67	86.50	-33	2,557	-1.29%
2021/03/08	0	0.00	60	84.62	84.50	-60	2,585	-2.32%
2021/03/05	0	0.00	33	84.86	85.20	-33	2,601	-1.27%
2021/03/04	7	86.84	21	86.98	86.20	-14	2,618	-0.53%
2021/03/03	3	87.33	14	87.46	87.90	-11	2,619	-0.42%
2021/03/02	0	0.00	72	89.29	89.00	-72	2,628	-2.74%
2021/02/26	7	89.10	11	89.21	89.70	-4	2,671	-0.15%
2021/02/25	34	90.39	2	90.50	90.50	32	2,681	1.19%
2021/02/24	8	89.81	47	89.75	89.50	-39	2,709	-1.44%
2021/02/23	6	90.55	7	90.66	90.90	-1	2,731	-0.04%
2021/02/22	33	88.69	29	89.13	88.80	4	2,751	0.15%
2021/02/19	4	89.53	6	89.47	89.90	-2	2,881	-0.07%
2021/02/18	7	90.50	108	89.79	90.20	-101	2,936	-3.44%	大賣/鉅額交易
2021/02/17	117	88.69	38	88.73	88.80	79	2,987	2.64%	大買/
2021/02/05	101	85.18	7	85.23	85.30	94	3,036	3.10%	大買/
2021/02/04	13	85.26	36	85.13	85.10	-23	3,238	-0.71%
2021/02/03	16	85.22	7	85.26	85.00	9	3,604	0.25%
2021/02/02	3	85.27	136	85.04	85.80	-133	3,824	-3.48%	大賣/鉅額交易
2021/02/01	51	84.81	43	85.22	85.70	8	3,849	0.21%
2021/01/29	3	82.20	91	83.10	81.90	-88	3,818	-2.30%
2021/01/28	11	83.72	85	83.86	84.30	-74	3,803	-1.95%
2021/01/27	11	83.64	32	83.47	83.60	-21	3,802	-0.55%
2021/01/26	13	83.22	32	83.36	83.20	-19	3,805	-0.50%
2021/01/25	10	84.21	10	84.47	84.30	0	3,807	0.00%
2021/01/22	12	85.68	103	85.27	86.00	-91	3,813	-2.39%	大賣/
2021/01/21	56	84.77	48	84.97	85.40	8	3,814	0.21%
2021/01/20	48	81.99	59	82.30	82.80	-11	3,786	-0.29%
2021/01/19	20	85.55	13	85.61	85.50	7	3,739	0.19%
2021/01/18	121	84.29	7	86.49	86.90	114	3,743	3.05%	大買/鉅額交易
2021/01/15	71	87.53	65	87.82	86.00	6	3,726	0.16%
2021/01/14	35	91.54	6	91.85	91.60	29	3,660	0.79%
2021/01/13	14	95.01	24	95.03	94.40	-10	3,619	-0.28%
2021/01/12	28	94.36	204	94.06	93.70	-176	3,586	-4.91%	大賣/鉅額交易
2021/01/11	14	96.45	4	96.35	96.10	10	3,552	0.28%
2021/01/08	9	97.43	102	97.87	96.60	-93	3,527	-2.64%	大賣/
2021/01/07	197	99.74	152	99.41	100.50	45	3,448	1.30%	大買/大賣/
2021/01/06	36	96.73	242	97.04	96.90	-206	3,350	-6.15%	大賣/鉅額交易
2021/01/05	7	93.61	54	93.08	93.00	-47	3,210	-1.46%
2021/01/04	4	91.40	28	92.14	91.80	-24	3,181	-0.75%
2020/12/31	5	92.42	39	92.32	92.60	-34	3,179	-1.07%
2020/12/30	27	90.99	8	91.40	91.30	19	3,192	0.60%
2020/12/29	105	89.24	4	91.83	89.20	101	3,212	3.14%	大買/鉅額交易
2020/12/28	84	91.99	17	92.08	91.70	67	3,198	2.09%
2020/12/25	90	92.75	0	0.00	92.60	90	3,181	2.83%
2020/12/24	46	92.75	37	94.85	92.50	9	3,156	0.29%
2020/12/23	266	96.41	8	95.83	96.90	258	3,096	8.33%	大買/鉅額交易
2020/12/22	585	94.95	56	98.81	93.50	529	3,043	17.38%	大買/鉅額交易
2020/12/21	101	99.08	82	98.56	98.50	19	2,901	0.65%	大買/
2020/12/18	172	96.35	32	97.54	97.70	140	2,817	4.97%	大買/鉅額交易
2020/12/17	123	94.80	8	94.73	93.80	115	2,765	4.16%	大買/鉅額交易
2020/12/16	78	92.13	40	91.48	92.30	38	2,689	1.41%
2020/12/15	56	88.78	18	89.83	90.00	38	2,632	1.44%
2020/12/14	78	89.10	1	89.50	89.20	77	2,613	2.95%
2020/12/11	23	88.13	5	87.88	88.00	18	2,602	0.69%
2020/12/10	60	89.54	31	89.50	90.50	29	2,576	1.13%
2020/12/09	170	89.04	79	88.60	88.60	91	2,547	3.57%	大買/
2020/12/08	62	85.56	37	85.60	85.50	25	2,480	1.01%
2020/12/07	154	84.03	42	84.00	83.80	112	2,444	4.58%	大買/鉅額交易
2020/12/04	104	85.46	32	85.55	84.80	72	2,445	2.94%	大買/
2020/12/03	16	84.09	82	84.34	85.00	-66	2,440	-2.70%
2020/12/02	30	83.23	33	84.25	85.20	-3	2,408	-0.12%
2020/12/01	76	81.70	40	81.76	83.00	36	2,371	1.52%
2020/11/30	21	82.22	47	82.67	82.20	-26	2,378	-1.09%
2020/11/27	40	81.84	11	81.95	82.30	29	2,381	1.22%
2020/11/26	50	82.05	5	81.78	81.70	45	2,461	1.83%
2020/11/25	56	81.57	78	82.11	81.40	-22	2,574	-0.85%
2020/11/24	54	80.89	0	0.00	81.00	54	2,561	2.11%
2020/11/23	35	80.49	2	80.55	80.50	33	2,574	1.28%
2020/11/20	57	80.80	34	81.39	80.50	23	2,553	0.90%
2020/11/19	285	80.86	27	80.44	81.00	258	2,587	9.97%	大買/鉅額交易
2020/11/18	221	83.11	207	82.54	80.70	14	2,630	0.53%	大買/大賣/
2020/11/17	65	80.87	88	80.57	81.40	-23	2,504	-0.92%
2020/11/16	48	79.85	97	80.48	80.70	-49	2,503	-1.96%
2020/11/13	56	80.20	81	79.75	80.40	-25	2,474	-1.01%
2020/11/12	260	81.10	77	80.65	79.60	183	2,459	7.44%	大買/鉅額交易
2020/11/11	269	77.01	284	76.63	79.70	-15	2,314	-0.65%	大買/大賣/
2020/11/10	226	73.88	125	73.98	74.40	101	1,976	5.11%	大買/大賣/鉅額交易
2020/11/09	68	69.43	67	68.29	67.80	1	1,839	0.05%
2020/11/06	23	67.00	40	67.12	66.80	-17	1,809	-0.94%
2020/11/05	9	67.83	137	67.73	67.20	-128	1,821	-7.03%	大賣/鉅額交易
2020/11/04	31	67.82	137	67.76	67.10	-106	1,822	-5.82%	大賣/鉅額交易
2020/11/03	6	67.80	5	67.62	67.50	1	1,822	0.05%
2020/11/02	7	65.53	28	65.69	66.00	-21	1,826	-1.15%
2020/10/30	0	0.00	12	66.36	65.80	-12	1,829	-0.66%
2020/10/29	5	67.06	210	67.15	67.00	-205	1,852	-11.06%	大賣/鉅額交易
2020/10/28	16	69.11	0	0.00	68.90	16	1,845	0.87%
2020/10/27	12	69.76	3	69.90	69.90	9	1,854	0.49%
2020/10/26	203	71.55	10	70.94	70.30	193	1,900	10.15%	大買/鉅額交易
2020/10/23	231	70.90	18	71.14	71.20	213	1,913	11.13%	大買/鉅額交易
2020/10/22	48	68.78	1	68.70	68.50	47	1,895	2.48%
2020/10/21	43	69.27	1	69.10	69.50	42	1,904	2.21%
2020/10/20	30	68.71	0	0.00	68.70	30	1,913	1.57%
2020/10/19	6	69.32	1	69.00	69.20	5	1,917	0.26%
2020/10/16	2	68.95	4	69.45	68.90	-2	1,924	-0.10%
2020/10/15	3	69.73	5	69.68	69.40	-2	1,930	-0.10%
2020/10/14	12	69.98	3	70.00	70.20	9	1,932	0.47%
2020/10/13	3	70.47	0	0.00	70.20	3	1,950	0.15%
2020/10/12	25	70.77	0	0.00	70.80	25	1,954	1.28%
2020/10/08	23	70.28	1	70.50	70.50	22	1,951	1.13%
2020/10/07	5	71.08	3	70.93	71.00	2	1,941	0.10%
2020/10/06	17	71.06	1	71.00	71.30	16	1,944	0.82%
2020/10/05	37	68.81	0	0.00	69.20	37	1,935	1.91%
2020/09/30	5	66.70	0	0.00	66.50	5	1,931	0.26%
2020/09/29	195	66.21	2	66.70	66.70	193	1,969	9.80%	大買/鉅額交易
2020/09/28	31	64.78	0	0.00	64.80	31	1,979	1.57%
2020/09/25	9	63.49	3	62.80	62.50	6	1,983	0.30%
2020/09/24	0	0.00	24	65.35	65.20	-24	1,970	-1.22%
2020/09/23	0	0.00	3	67.07	66.30	-3	1,966	-0.15%
2020/09/22	0	0.00	221	66.78	66.70	-221	1,966	-11.24%	大賣/鉅額交易
2020/09/21	9	70.39	3	68.63	68.50	6	1,964	0.31%
2020/09/18	16	68.84	0	0.00	68.90	16	1,958	0.82%
2020/09/17	0	0.00	9	68.96	68.10	-9	1,970	-0.46%
2020/09/16	10	68.96	33	68.95	68.80	-23	1,982	-1.16%
2020/09/15	13	70.05	11	70.06	69.80	2	1,990	0.10%
2020/09/14	16	68.14	33	67.94	68.80	-17	1,983	-0.86%
2020/09/11	1	70.00	2	69.05	68.20	-1	2,010	-0.05%
2020/09/10	0	0.00	87	70.37	70.30	-87	1,992	-4.37%
2020/09/09	0	0.00	308	70.55	71.20	-308	1,996	-15.42%	大賣/鉅額交易
2020/09/08	10	71.40	1	71.80	71.40	9	2,004	0.45%
2020/09/07	32	72.40	11	72.05	70.80	21	2,028	1.04%
2020/09/04	32	72.19	1	72.50	72.50	31	2,058	1.51%
2020/09/03	1	72.70	0	0.00	73.00	1	2,082	0.05%
2020/09/02	38	74.03	1	74.50	73.20	37	2,091	1.77%
2020/09/01	8	75.96	79	75.09	74.10	-71	2,108	-3.37%
2020/08/31	100	75.60	6	75.63	76.90	94	2,072	4.54%
2020/08/28	8	72.70	0	0.00	72.40	8	2,031	0.39%
2020/08/27	12	72.82	2	73.75	72.20	10	2,016	0.50%
2020/08/26	69	71.99	0	0.00	72.30	69	2,017	3.42%
2020/08/25	114	73.11	4	72.80	72.70	110	2,054	5.35%	大買/鉅額交易
2020/08/24	63	72.64	4	69.65	73.50	59	2,043	2.89%
2020/08/21	12	68.20	18	68.51	68.50	-6	2,051	-0.29%
2020/08/20	66	67.51	173	67.48	66.50	-107	2,146	-4.99%	大賣/鉅額交易
2020/08/19	54	73.26	76	73.69	71.80	-22	2,197	-1.00%
2020/08/18	110	73.02	89	72.60	72.90	21	2,246	0.93%	大買/
2020/08/17	68	71.86	18	72.14	71.40	50	2,241	2.23%
2020/08/14	145	69.99	133	70.68	69.30	12	2,225	0.54%	大買/大賣/
2020/08/13	1,088	70.33	4	69.00	70.80	1,084	2,236	48.47%	大買/鉅額交易
2020/08/12	90	66.51	15	65.64	67.10	75	2,205	3.40%
2020/08/11	68	66.09	25	68.13	65.30	43	2,261	1.90%
2020/08/10	79	67.97	3	68.20	67.30	76	2,272	3.34%
2020/08/07	47	68.26	42	68.00	67.70	5	2,300	0.22%
2020/08/06	34	67.94	10	67.77	67.40	24	2,312	1.04%
2020/08/05	152	68.50	3	68.50	68.60	149	2,325	6.41%	大買/鉅額交易
2020/08/04	40	69.36	10	68.59	68.90	30	2,338	1.28%
2020/08/03	1	67.00	61	66.63	66.20	-60	2,335	-2.57%
2020/07/31	0	0.00	33	67.87	67.80	-33	2,356	-1.40%
2020/07/30	555	68.38	12	68.02	69.00	543	2,379	22.82%	大買/鉅額交易
2020/07/29	48	63.26	26	65.94	66.90	22	2,373	0.93%
2020/07/28	9	62.24	4	62.45	60.90	5	2,421	0.21%
2020/07/27	21	63.76	9	64.03	62.70	12	2,497	0.48%
2020/07/24	11	65.74	15	65.63	64.50	-4	2,531	-0.16%
2020/07/23	21	66.09	12	66.10	66.40	9	2,588	0.35%
2020/07/22	21	67.22	2	67.00	66.70	19	2,623	0.72%
2020/07/21	92	67.04	3	66.63	67.10	89	2,625	3.39%
2020/07/20	56	64.93	8	64.66	65.30	48	2,625	1.83%
2020/07/17	5	66.00	38	66.87	65.00	-33	2,630	-1.25%
2020/07/16	51	67.93	7	67.97	67.60	44	2,647	1.66%
2020/07/15	0	0.00	10	67.15	66.70	-10	2,661	-0.38%
2020/07/14	16	67.62	1	67.60	67.00	15	2,707	0.55%
2020/07/13	14	67.66	1	67.10	67.90	13	2,715	0.48%
2020/07/10	5	66.92	52	67.26	66.80	-47	2,733	-1.72%
2020/07/09	43	69.03	106	69.02	68.80	-63	2,727	-2.31%	大賣/
2020/07/07	0	0.00	4	69.68	69.40	-4	2,698	-0.15%
2020/07/06	11	72.11	0	0.00	71.30	11	2,702	0.41%
2020/07/01	5	71.72	0	0.00	71.40	5	2,747	0.18%
2020/06/29	1	72.10	0	0.00	71.90	1	2,749	0.04%
2020/06/23	0	0.00	4	74.20	74.50	-4	2,813	-0.14%
2020/06/22	0	0.00	119	74.08	73.00	-119	2,861	-4.16%	大賣/鉅額交易
2020/06/19	2	75.75	15	75.15	74.70	-13	2,867	-0.45%
2020/06/18	7	74.80	3	75.80	75.80	4	2,877	0.14%
2020/06/17	3	73.60	0	0.00	73.60	3	2,867	0.10%
2020/06/16	3	73.80	27	74.02	73.80	-24	2,903	-0.83%
2020/06/15	0	0.00	32	72.96	72.80	-32	2,910	-1.10%
2020/06/12	21	70.87	314	71.66	72.90	-293	2,900	-10.10%	大賣/鉅額交易
2020/06/11	51	73.57	21	73.24	71.70	30	2,889	1.04%
2020/06/10	44	76.50	35	75.91	75.70	9	2,869	0.31%
2020/06/09	70	76.23	25	75.94	76.30	45	2,876	1.56%
2020/06/08	67	74.94	8	75.14	75.10	59	2,879	2.05%
2020/06/05	7	74.51	2	74.85	74.00	5	2,851	0.18%
2020/06/04	66	72.37	64	72.66	74.70	2	2,825	0.07%
2020/06/03	12	71.42	82	71.35	71.20	-70	2,768	-2.53%
2020/06/02	0	0.00	95	71.40	70.40	-95	2,766	-3.43%
2020/06/01	0	0.00	35	72.45	72.30	-35	2,754	-1.27%
2020/05/29	0	0.00	141	71.10	72.30	-141	2,716	-5.19%	大賣/鉅額交易
2020/05/28	18	70.31	93	71.34	69.40	-75	2,678	-2.80%
2020/05/27	43	71.88	0	0.00	72.00	43	2,619	1.64%
2020/05/26	31	69.69	33	69.39	69.70	-2	2,550	-0.08%
2020/05/25	1	67.90	140	67.63	68.00	-139	2,453	-5.67%	大賣/鉅額交易
2020/05/22	17	65.63	2	66.30	65.60	15	2,375	0.63%
2020/05/21	15	66.69	85	66.56	67.00	-70	2,354	-2.97%
2020/05/20	2	65.05	1	66.20	66.20	1	2,368	0.04%
2020/05/19	6	65.55	81	64.53	63.80	-75	2,333	-3.21%
2020/05/18	8	62.46	4	61.45	64.30	4	2,284	0.18%
2020/05/15	0	0.00	3	59.90	58.50	-3	2,223	-0.13%
2020/05/14	0	0.00	59	60.34	59.10	-59	2,221	-2.66%
2020/05/13	7	61.97	9	62.58	62.40	-2	2,187	-0.09%
2020/05/12	2	61.10	45	62.27	61.30	-43	2,177	-1.98%
2020/05/11	67	63.45	68	63.36	63.20	-1	2,172	-0.05%
2020/05/08	9	63.14	41	64.06	63.10	-32	2,148	-1.49%
2020/05/07	8	64.96	13	65.22	65.00	-5	2,122	-0.24%
2020/05/06	0	0.00	65	65.69	65.10	-65	2,110	-3.08%
2020/05/05	134	66.79	13	66.82	66.50	121	2,087	5.80%	大買/鉅額交易
2020/05/04	2	67.60	39	67.12	67.30	-37	2,070	-1.79%
2020/04/30	22	65.23	3	64.60	65.70	19	2,009	0.95%
2020/04/29	19	63.16	24	62.03	62.00	-5	1,952	-0.26%
2020/04/28	27	60.81	36	61.44	62.00	-9	1,923	-0.47%
2020/04/27	39	57.64	6	56.85	58.90	33	1,884	1.75%
2020/04/24	5	55.78	9	55.58	55.90	-4	1,851	-0.22%
2020/04/23	13	56.99	3	57.83	56.60	10	1,848	0.54%
2020/04/22	22	55.42	17	56.35	56.90	5	1,852	0.27%
2020/04/21	7	57.21	303	57.59	56.30	-296	1,854	-15.96%	大賣/鉅額交易
2020/04/20	14	57.91	3	57.93	59.20	11	1,825	0.60%
2020/04/17	41	59.27	63	58.43	57.30	-22	1,821	-1.21%
2020/04/16	8	57.16	63	57.04	57.60	-55	1,795	-3.06%
2020/04/15	223	57.55	35	57.52	57.50	188	1,848	10.17%	大買/鉅額交易
2020/04/14	72	56.05	60	55.76	56.30	12	1,820	0.66%
2020/04/13	72	54.95	14	54.76	54.60	58	1,805	3.21%
2020/04/10	20	54.20	56	54.02	54.20	-36	1,780	-2.02%
2020/04/09	25	55.08	35	55.11	54.10	-10	1,792	-0.56%
2020/04/08	35	54.50	1	54.90	54.90	34	1,767	1.92%
2020/04/07	129	53.58	0	0.00	53.80	129	1,748	7.38%	大買/鉅額交易
2020/04/06	13	50.91	19	51.69	51.00	-6	1,731	-0.35%
2020/04/01	64	51.15	0	0.00	50.90	64	1,730	3.70%
2020/03/31	25	51.44	29	51.97	50.60	-4	1,738	-0.23%
2020/03/30	73	50.75	31	50.71	51.60	42	1,727	2.43%
2020/03/27	98	52.54	102	53.35	50.80	-4	1,706	-0.23%	大賣/
2020/03/26	48	50.62	97	50.58	52.40	-49	1,663	-2.95%
2020/03/25	55	46.34	20	46.73	47.65	35	1,619	2.16%
2020/03/24	8	43.11	49	43.47	43.35	-41	1,632	-2.51%
2020/03/23	17	40.34	53	40.74	42.05	-36	1,651	-2.18%
2020/03/20	49	42.59	613	42.31	41.30	-564	1,654	-34.09%	大賣/鉅額交易
2020/03/19	9	42.26	17	41.98	41.15	-8	1,647	-0.49%
2020/03/18	42	46.88	34	47.16	45.70	8	1,645	0.49%
2020/03/17	333	47.90	19	47.11	47.15	314	1,648	19.05%	大買/鉅額交易
2020/03/16	68	52.23	60	53.77	50.30	8	1,633	0.49%
2020/03/13	111	53.36	35	53.14	53.80	76	1,638	4.64%	大買/
2020/03/12	41	59.20	6	59.98	58.70	35	1,614	2.17%
2020/03/11	11	64.11	18	64.90	63.90	-7	1,618	-0.43%
2020/03/10	144	63.60	7	65.63	66.00	137	1,622	8.45%	大買/鉅額交易
2020/03/09	10	66.85	98	66.42	65.00	-88	1,609	-5.47%
2020/03/06	22	69.97	0	0.00	69.00	22	1,600	1.37%
2020/03/05	43	70.69	32	70.54	70.20	11	1,620	0.68%
2020/03/04	7	69.16	40	69.64	69.40	-33	1,663	-1.98%
2020/03/03	14	69.61	28	69.60	69.10	-14	1,712	-0.82%
2020/03/02	101	68.75	40	68.33	68.10	61	1,783	3.42%	大買/
2020/02/27	5	71.90	334	71.50	70.60	-329	1,937	-16.98%	大賣/鉅額交易
2020/02/26	0	0.00	161	75.83	75.60	-161	2,019	-7.97%	大賣/鉅額交易
2020/02/25	1	76.90	6	76.87	76.90	-5	2,051	-0.24%
2020/02/24	45	78.92	50	79.18	78.40	-5	2,161	-0.23%
2020/02/21	37	78.17	22	78.42	78.20	15	2,258	0.66%
2020/02/20	2	76.05	5	78.00	76.00	-3	2,258	-0.13%
2020/02/19	28	77.58	16	77.74	77.10	12	2,371	0.51%
2020/02/18	0	0.00	23	77.28	77.70	-23	2,379	-0.97%
2020/02/17	49	78.77	24	76.83	77.80	25	2,451	1.02%
2020/02/14	3	75.70	5	75.88	75.70	-2	2,577	-0.08%
2020/02/13	9	75.74	4	75.90	75.80	5	2,594	0.19%
2020/02/12	18	76.68	16	75.96	76.60	2	2,621	0.08%
2020/02/11	14	74.27	23	74.35	73.90	-9	2,678	-0.34%
2020/02/10	11	73.05	40	73.51	74.00	-29	2,718	-1.07%
2020/02/07	52	75.09	22	74.81	74.50	30	2,840	1.06%
2020/02/06	119	74.69	7	74.57	74.60	112	2,989	3.75%	大買/鉅額交易
2020/02/05	29	73.31	44	73.90	73.70	-15	3,104	-0.48%
2020/02/04	47	71.85	10	71.22	72.10	37	3,148	1.18%
2020/02/03	40	67.68	37	68.25	68.00	3	3,368	0.09%
2020/01/31	7	73.56	8	73.39	73.30	-1	3,509	-0.03%
2020/01/30	3	76.70	5	74.84	73.50	-2	3,510	-0.06%
2020/01/20	8	81.76	10	81.80	81.60	-2	3,495	-0.06%
2020/01/17	26	82.11	0	0.00	81.80	26	3,531	0.74%
2020/01/16	4	82.58	11	82.65	82.30	-7	3,543	-0.20%
2020/01/15	39	81.81	23	81.73	81.80	16	3,542	0.45%
2020/01/14	2	81.00	31	81.08	80.90	-29	3,546	-0.82%
2020/01/13	50	82.11	176	81.52	80.90	-126	3,561	-3.54%	大賣/鉅額交易
2020/01/10	1	83.30	47	81.60	81.70	-46	3,575	-1.29%
2020/01/09	41	84.22	36	83.00	82.10	5	3,610	0.14%
2020/01/08	156	80.30	51	80.59	80.10	105	3,613	2.91%	大買/鉅額交易
2020/01/07	38	83.23	21	83.03	83.00	17	3,639	0.47%
2020/01/06	9	82.98	33	82.65	83.00	-24	3,667	-0.65%
2020/01/03	65	84.05	31	84.68	83.30	34	3,747	0.91%
2020/01/02	30	85.33	27	85.10	85.00	3	3,762	0.08%
2019/12/31	5	84.70	20	84.96	85.00	-15	3,792	-0.40%
2019/12/30	2	85.50	33	84.88	85.10	-31	3,816	-0.81%
2019/12/27	1	84.10	32	84.48	84.00	-31	3,883	-0.80%
2019/12/26	25	84.04	4	84.10	84.50	21	3,948	0.53%
2019/12/25	17	82.77	13	83.02	83.40	4	3,943	0.10%
2019/12/24	0	0.00	46	82.39	82.10	-46	3,967	-1.16%
2019/12/23	0	0.00	89	83.67	82.80	-89	3,988	-2.23%
2019/12/20	0	0.00	92	82.13	81.80	-92	3,964	-2.32%
2019/12/19	19	82.15	47	82.33	81.60	-28	3,947	-0.71%
2019/12/18	3	85.07	36	84.22	83.10	-33	3,917	-0.84%
2019/12/17	10	85.08	33	85.59	85.00	-23	3,893	-0.59%
2019/12/16	13	84.97	579	85.74	86.50	-566	3,874	-14.61%	大賣/鉅額交易
2019/12/13	74	83.66	31	83.81	83.30	43	3,854	1.12%
2019/12/12	19	85.85	52	84.40	84.10	-33	3,844	-0.86%
2019/12/11	44	86.34	32	86.53	85.60	12	3,868	0.31%
2019/12/10	24	86.80	25	87.02	86.20	-1	3,903	-0.03%
2019/12/09	9	89.00	84	90.43	89.00	-75	3,919	-1.91%
2019/12/06	39	90.66	27	91.07	90.60	12	3,972	0.30%
2019/12/05	0	0.00	20	89.92	89.60	-20	3,939	-0.51%
2019/12/04	7	88.87	7	88.80	88.90	0	3,958	0.00%
2019/12/03	17	90.28	32	90.33	89.80	-15	3,958	-0.38%
2019/12/02	37	88.80	11	90.25	90.50	26	3,978	0.65%
2019/11/29	147	89.92	177	90.23	89.00	-30	3,967	-0.76%	大買/大賣/
2019/11/28	127	93.10	61	93.01	92.50	66	3,933	1.68%	大買/
2019/11/27	56	94.37	80	95.33	94.30	-24	3,963	-0.61%
2019/11/26	106	95.06	356	96.37	96.70	-250	3,970	-6.30%	大買/大賣/鉅額交易
2019/11/25	132	92.36	29.1	90.57	92.90	102.9	3,825	2.69%	大買/鉅額交易
2019/11/22	72	89.63	5	89.96	88.80	67	3,803	1.76%
2019/11/21	165	89.49	127	89.31	88.80	38	3,877	0.98%	大買/大賣/
2019/11/20	120	89.12	121	88.44	89.40	-1	3,800	-0.03%	大買/大賣/
2019/11/19	148	87.28	7	86.97	86.80	141	3,691	3.82%	大買/鉅額交易
2019/11/18	77	87.83	30	86.86	86.10	47	3,653	1.29%
2019/11/15	113	85.39	33	85.30	85.60	80	3,578	2.24%	大買/
2019/11/14	754	85.82	84	85.74	85.60	670	3,621	18.50%	大買/鉅額交易
2019/11/13	464	85.67	302	85.50	85.60	162	3,602	4.50%	大買/大賣/鉅額交易
2019/11/12	36	81.29	42	80.86	81.50	-6	3,562	-0.17%
2019/11/11	2	81.35	93	80.98	81.00	-91	3,664	-2.48%
2019/11/08	38	83.83	33	83.49	82.70	5	3,770	0.13%
2019/11/07	12	83.93	54	83.05	81.50	-42	3,816	-1.10%
2019/11/06	1	83.70	165	84.87	84.40	-164	3,959	-4.14%	大賣/鉅額交易
2019/11/05	802	83.89	32	83.57	85.00	770	3,936	19.56%	大買/鉅額交易
2019/11/04	225	81.32	25	79.96	80.10	200	3,838	5.21%	大買/鉅額交易
2019/11/01	0	0.00	84	77.46	76.70	-84	3,743	-2.24%
2019/10/31	14	78.66	245	79.86	78.80	-231	3,717	-6.21%	大賣/鉅額交易
2019/10/30	102	77.73	192	77.80	78.60	-90	3,542	-2.54%	大買/大賣/
2019/10/29	1	71.90	87	72.08	71.50	-86	3,431	-2.51%
2019/10/28	6	72.35	155	72.64	72.60	-149	3,471	-4.29%	大賣/鉅額交易
2019/10/25	37	73.13	172	73.44	73.00	-135	3,548	-3.80%	大賣/鉅額交易
2019/10/24	8	72.71	48	72.52	72.50	-40	3,675	-1.09%
2019/10/23	10	72.75	59	72.84	72.90	-49	3,669	-1.34%
2019/10/22	10	72.75	98	72.66	72.50	-88	3,684	-2.39%
2019/10/21	138	72.93	64	72.73	73.20	74	3,704	2.00%	大買/
2019/10/18	12	73.08	125	73.68	72.00	-113	3,740	-3.02%	大賣/鉅額交易
2019/10/17	222	73.52	172	72.76	74.00	50	3,729	1.34%	大買/大賣/
2019/10/16	206	72.02	172	72.52	71.50	34	3,688	0.92%	大買/大賣/
2019/10/15	57	73.94	90	74.76	74.30	-33	3,652	-0.90%
2019/10/14	98	76.46	84	76.89	75.40	14	3,636	0.39%
2019/10/09	42	76.71	344	76.69	76.80	-302	3,651	-8.27%	大賣/鉅額交易
2019/10/08	6	79.10	314	80.05	79.10	-308	3,680	-8.37%	大賣/鉅額交易
2019/10/07	91	81.77	89	81.24	80.50	2	3,742	0.05%
2019/10/04	31	83.87	66	83.15	83.00	-35	3,860	-0.91%
2019/10/03	27	86.02	102	85.93	85.30	-75	4,070	-1.84%	大賣/
2019/10/02	145	84.41	47	84.47	84.00	98	4,087	2.40%	大買/
2019/10/01	28	79.63	22	79.61	79.60	6	4,099	0.15%
2019/09/27	22	81.14	108	81.31	80.80	-86	4,117	-2.09%	大賣/
2019/09/26	15	84.16	85	84.42	83.60	-70	4,117	-1.70%
2019/09/25	4	83.45	21	83.31	83.40	-17	4,149	-0.41%
2019/09/24	0	0.00	54	83.93	83.20	-54	4,259	-1.27%
2019/09/23	5	84.60	29	84.53	84.10	-24	4,291	-0.56%
2019/09/20	0	0.00	38	85.08	85.00	-38	4,312	-0.88%
2019/09/19	1	86.10	34	86.06	86.30	-33	4,390	-0.75%
2019/09/18	10	85.25	21	85.42	85.60	-11	4,416	-0.25%
2019/09/17	11	84.62	26	83.93	84.10	-15	4,464	-0.34%
2019/09/16	15	83.30	26	84.03	83.30	-11	4,489	-0.25%
2019/09/12	93	84.82	47	84.51	84.90	46	4,510	1.02%
2019/09/11	88	82.82	30	82.90	82.60	58	4,535	1.28%
2019/09/10	35	82.34	76.6	84.29	82.30	-41.6	4,623	-0.90%
2019/09/09	0	0.00	128	86.13	85.40	-128	4,604	-2.78%	大賣/鉅額交易
2019/09/06	7	86.20	18	86.84	86.20	-11	4,623	-0.24%
2019/09/05	73	87.53	15	87.64	87.50	58	4,661	1.24%
2019/09/04	2	87.25	64	87.35	87.40	-62	4,774	-1.30%
2019/09/03	48	85.34	105	86.82	85.20	-57	4,843	-1.18%	大賣/
2019/09/02	32	87.44	32	87.14	88.00	0	5,011	0.00%
2019/08/30	0	0.00	238	88.98	87.00	-238	5,236	-4.55%	大賣/鉅額交易
2019/08/29	707	87.98	105	86.73	88.60	602	5,206	11.56%	大買/大賣/鉅額交易
2019/08/28	5	84.82	132	85.09	84.00	-127	5,175	-2.45%	大賣/鉅額交易
2019/08/27	32	86.79	731	86.99	85.80	-699	5,287	-13.22%	大賣/鉅額交易
2019/08/26	21	87.32	658	88.33	90.00	-637	5,257	-12.12%	大賣/鉅額交易
2019/08/23	37	84.85	282	86.14	84.80	-245	5,237	-4.68%	大賣/鉅額交易
2019/08/22	13	87.00	203	87.80	87.00	-190	5,385	-3.53%	大賣/鉅額交易
2019/08/21	48	88.19	148	88.07	87.80	-100	5,481	-1.82%	大賣/
2019/08/20	27	89.69	327	89.67	88.30	-300	5,547	-5.41%	大賣/鉅額交易
2019/08/19	106	89.92	282	89.97	89.30	-176	5,672	-3.10%	大買/大賣/鉅額交易
2019/08/16	212	91.63	398.2	91.41	90.20	-186.2	5,754	-3.24%	大買/大賣/鉅額交易
2019/08/15	823.8	95.33	347	96.26	93.00	476.8	5,809	8.21%	大買/大賣/鉅額交易
2019/08/14	658	98.76	71	97.66	96.40	587	5,813	10.10%	大買/鉅額交易
2019/08/13	160	98.61	182	98.38	98.60	-22	5,735	-0.38%	大買/大賣/
2019/08/12	51	94.81	26	92.83	95.40	25	5,657	0.44%
2019/08/08	471	89.28	12	89.34	90.80	459	5,604	8.19%	大買/鉅額交易
2019/08/07	140	83.81	43	84.03	84.60	97	5,434	1.79%	大買/
2019/08/06	145	79.62	81	80.08	81.10	64	5,339	1.20%	大買/
2019/08/05	59	79.48	31	79.41	78.40	28	5,276	0.53%
2019/08/02	114	80.13	131	80.74	79.50	-17	5,258	-0.32%	大買/大賣/
2019/08/01	28	81.81	123	81.56	82.30	-95	5,231	-1.82%	大賣/
2019/07/31	14	77.85	203	78.06	80.30	-189	5,175	-3.65%	大賣/鉅額交易
2019/07/30	153	78.96	234	78.33	77.20	-81	5,133	-1.58%	大買/大賣/
2019/07/29	132	81.56	310	80.73	79.80	-178	5,088	-3.50%	大買/大賣/鉅額交易
2019/07/26	441	81.67	221	80.73	80.00	220	5,015	4.39%	大買/大賣/鉅額交易
2019/07/25	10	76.49	190	76.47	76.00	-180	4,855	-3.71%	大賣/鉅額交易
2019/07/24	16	76.49	128	76.46	76.50	-112	4,884	-2.29%	大賣/鉅額交易
2019/07/23	40	75.67	94	76.44	75.20	-54	4,853	-1.11%
2019/07/22	45	78.27	486	78.85	77.30	-441	4,814	-9.16%	大賣/鉅額交易
2019/07/19	7	78.57	86	78.36	79.10	-79	4,751	-1.66%
2019/07/18	39	77.82	69	78.42	77.50	-30	4,728	-0.63%
2019/07/17	27	78.06	194	78.51	77.60	-167	4,706	-3.55%	大賣/鉅額交易
2019/07/16	16	79.02	107	79.25	79.00	-91	4,664	-1.95%	大賣/
2019/07/15	86	78.56	21	78.59	77.80	65	4,625	1.41%
2019/07/12	196	78.02	145	82.15	77.50	51	4,572	1.12%	大買/大賣/
2019/07/11	194	79.99	113	79.53	80.00	81	4,462	1.82%	大買/大賣/
2019/07/10	99	77.92	220	77.70	79.40	-121	4,362	-2.77%	大賣/鉅額交易
2019/07/09	1,390	75.16	14	76.24	77.40	1,376	4,213	32.66%	大買/鉅額交易
2019/07/08	267	71.47	328	71.69	70.40	-61	3,969	-1.54%	大買/大賣/
2019/07/05	322	69.59	134	69.59	71.50	188	3,870	4.86%	大買/大賣/鉅額交易
2019/07/04	75	66.14	72	66.52	67.40	3	3,783	0.08%
2019/07/03	7	65.79	136	66.27	65.30	-129	3,751	-3.44%	大賣/鉅額交易
2019/07/02	229	65.48	23	65.72	66.60	206	3,721	5.53%	大買/鉅額交易
2019/07/01	64	64.15	74	65.57	64.30	-10	3,660	-0.27%
2019/06/28	25	69.22	65	69.16	68.60	-40	3,552	-1.13%
2019/06/27	32	68.86	131	69.06	69.60	-99	3,531	-2.80%	大賣/
2019/06/26	64	69.59	247	69.87	68.30	-183	3,534	-5.18%	大賣/鉅額交易
2019/06/25	13	68.28	107	68.30	68.80	-94	3,455	-2.72%	大賣/
2019/06/24	113	69.20	234	69.61	68.10	-121	3,419	-3.54%	大買/大賣/鉅額交易
2019/06/21	32	68.56	52	68.48	68.40	-20	3,365	-0.59%
2019/06/20	34	68.52	554	68.92	68.40	-520	3,329	-15.62%	大賣/鉅額交易
2019/06/19	96	69.07	187	68.77	70.00	-91	3,268	-2.78%	大賣/
2019/06/18	346	67.52	61	69.65	66.90	285	3,197	8.91%	大買/鉅額交易
2019/06/17	58.4	68.36	80	68.51	67.50	-21.6	3,096	-0.70%
2019/06/14	81	68.47	20	68.34	68.40	61	3,082	1.98%
2019/06/13	169	68.80	226	68.48	68.40	-57	3,067	-1.86%	大買/大賣/
2019/06/12	127	69.09	523	69.66	69.40	-396	2,993	-13.23%	大買/大賣/鉅額交易
2019/06/11	289	71.86	459	73.16	71.10	-170	2,863	-5.94%	大買/大賣/鉅額交易
2019/06/10	126	71.49	570	71.89	73.80	-444	2,747	-16.16%	大買/大賣/鉅額交易
2019/06/06	163	66.31	153	66.29	69.90	10	2,553	0.39%	大買/大賣/
2019/06/05	188	63.33	15	62.26	63.70	173	2,301	7.52%	大買/鉅額交易
2019/06/04	327	62.61	3	62.43	62.70	324	2,240	14.46%	大買/鉅額交易
2019/06/03	321	62.35	394	62.56	61.90	-73	2,174	-3.36%	大買/大賣/
2019/05/31	96	61.51	40	61.67	62.70	56	2,019	2.77%
2019/05/30	11	61.41	23	62.28	62.50	-12	1,943	-0.62%
2019/05/29	660	60.68	0	0.00	63.70	660	1,846	35.75%	大買/鉅額交易
2019/05/28	406	60.71	0	0.00	59.20	406	1,646	24.66%	大買/鉅額交易
2019/05/27	271	63.65	20	63.58	64.10	251	1,517	16.54%	大買/鉅額交易
2019/05/24	226	62.02	24	62.18	63.20	202	1,418	14.24%	大買/鉅額交易
2019/05/23	156	58.96	34	58.98	60.80	122	1,245	9.80%	大買/鉅額交易
2019/05/22	78	54.70	9	57.01	57.10	69	1,095	6.30%
2019/05/21	671	53.02	2	54.40	54.50	669	977	68.46%	大買/鉅額交易
2019/05/20	261	50.00	0	0.00	49.70	261	857	30.43%	大買/鉅額交易
2019/05/17	106	48.72	0	0.00	49.50	106	814	13.01%	大買/鉅額交易
2019/05/16	189	46.91	23	47.00	47.00	166	754	22.02%	大買/鉅額交易
2019/05/15	0	0.00	4	43.65	45.00	-4	687	-0.58%
2019/05/14	108	42.16	0	0.00	43.40	108	689	15.66%	大買/鉅額交易
2019/05/13	2	41.60	0	0.00	41.60	2	693	0.29%
2019/05/10	3	43.82	0	0.00	42.50	3	686	0.44%
2019/05/09	1	43.85	0	0.00	43.85	1	669	0.15%
2019/05/08	21	44.45	0	0.00	44.75	21	646	3.25%
2019/05/07	12	44.75	3	44.40	44.25	9	631	1.43%
2019/05/06	1	43.25	2	43.83	43.50	-1	608	-0.16%
2019/05/03	6	44.06	0	0.00	44.75	6	598	1.00%
2019/05/02	5	43.42	4	43.50	43.55	1	578	0.17%
2019/04/30	42	42.78	0	0.00	44.20	42	564	7.44%
2019/04/29	9	40.85	0	41.00	41.10	9	521	1.72%
2019/04/26	6	40.34	0	0.00	40.20	6	517	1.16%
2019/04/25	10	41.05	0	0.00	41.00	10	514	1.94%
2019/04/24	17	40.86	0	0.00	40.50	17	511	3.33%
2019/04/23	7	40.23	0	0.00	40.20	7	506	1.38%
2019/04/22	9	40.88	0	0.00	40.70	9	503	1.79%
2019/04/19	9	41.14	0	0.00	41.00	9	501	1.79%
2019/04/18	9	41.34	0	0.00	41.00	9	503	1.79%
2019/04/17	10	41.46	0	0.00	41.65	10	507	1.97%
2019/04/16	9	41.60	0	0.00	41.50	9	503	1.79%
2019/04/15	9	41.66	0	0.00	41.80	9	503	1.79%
2019/04/12	9	40.79	0	0.00	40.80	9	499	1.80%
2019/04/11	10	40.77	0	0.00	40.70	10	505	1.98%
2019/04/10	9	40.79	0	0.00	40.55	9	501	1.79%
2019/04/09	3	41.28	0	0.00	41.25	3	495	0.61%
2019/03/28	0	0.00	3	40.35	41.60	-3	413	-0.73%
2019/03/26	3	40.50	0	0.00	40.80	3	384	0.78%
2019/03/12	0	0.00	1.4	38.20	37.60	-1.4	228	-0.61%
2019/03/04	0	0.00	1	37.70	37.50	-1	214	-0.47%
2019/02/26	0	0.00	1	37.05	36.75	-1	209	-0.48%
2019/02/22	1	37.35	0	0.00	37.35	1	205	0.49%
2019/02/20	1	37.80	0	0.00	37.30	1	201	0.50%
2019/02/15	1	38.45	0	0.00	38.40	1	197	0.51%
2019/01/10	0	34.50	0	0.00	34.70	0	147	0.01%
2018/12/21	0	0.00	15	31.67	32.00	-15	182	-8.23%
2018/11/07	0	0.00	1	31.45	31.75	-1	435	-0.23%
2018/10/26	0	0.00	4	31.98	31.75	-4	738	-0.54%
2018/10/23	0	0.00	1	31.90	31.55	-1	788	-0.13%
2018/10/22	3	32.22	0	0.00	32.75	3	789	0.38%
2018/10/18	2	32.40	0	0.00	32.30	2	798	0.25%
2018/10/15	0	0.00	2	32.48	32.00	-2	798	-0.25%
2018/10/12	5	30.94	4	31.90	32.80	1	795	0.13%
2018/10/11	0	0.00	5	33.17	32.85	-5	792	-0.63%
2018/10/09	1	36.35	0	0.00	36.20	1	782	0.13%
2018/10/08	0	0.00	1	36.45	36.35	-1	781	-0.13%
2018/10/05	0	0.00	5	36.30	35.70	-5	777	-0.64%
2018/10/04	0	0.00	1	36.30	36.35	-1	771	-0.13%
2018/10/02	1	36.55	8	37.13	36.65	-7	764	-0.92%
2018/10/01	4	37.30	1	37.90	37.30	3	757	0.40%
2018/09/28	0	0.00	2	38.30	37.55	-2	753	-0.27%
2018/09/26	0	0.00	12	40.79	39.00	-12	731	-1.64%
2018/09/25	11	38.05	0	0.00	40.15	11	671	1.64%
2018/09/20	0	0.00	10	36.67	36.20	-10	646	-1.55%
2018/09/19	4	37.70	0	0.00	37.35	4	651	0.61%
2018/09/18	4	37.35	6	37.52	37.05	-2	652	-0.31%
2018/09/17	0	0.00	1	38.10	38.40	-1	648	-0.15%
2018/09/14	5	36.71	0	0.00	37.90	5	640	0.78%
2018/09/13	0	0.00	1	36.00	36.00	-1	635	-0.16%
2018/09/10	2	34.10	9	35.02	34.10	-7	628	-1.11%
2018/09/07	7	35.32	5	36.12	35.35	2	625	0.32%
2018/08/30	4	36.86	3	37.00	36.80	1	620	0.16%
2018/08/29	0	0.00	2	36.90	36.85	-2	626	-0.32%
2018/08/28	13	37.11	0.3	37.30	37.40	12.7	629	2.02%
2018/08/27	6	37.07	9	36.83	36.70	-3	628	-0.48%
2018/08/24	1	37.80	13	37.77	37.80	-12	623	-1.93%
2018/08/23	0	0.00	1	38.45	38.70	-1	630	-0.16%
2018/08/22	3	38.25	0	0.00	38.25	3	623	0.48%
2018/08/21	7	38.09	1	38.20	38.05	6	613	0.98%
2018/08/20	8	37.48	0	0.00	37.40	8	607	1.32%
2018/08/17	1	38.35	18	38.07	37.05	-17	597	-2.84%
2018/08/16	4	36.73	0	0.00	37.55	4	574	0.70%
2018/08/14	0	0.00	1	34.75	35.15	-1	546	-0.18%
2018/08/13	0	0.00	4	35.33	34.60	-4	541	-0.74%
2018/08/10	0	0.00	4	37.45	36.55	-4	516	-0.77%
2018/08/09	4	38.50	0	0.00	38.25	4	494	0.81%
2018/08/07	0	0.00	2	39.75	40.50	-2	455	-0.44%
2018/08/03	0	0.00	8	36.83	38.00	-8	333	-2.40%
2018/08/02	0	0.00	20	35.34	35.25	-20	280	-7.12%
2018/08/01	0	0.00	6	36.32	36.05	-6	255	-2.35%
2018/07/24	5	30.83	2	30.65	30.90	3	188	1.60%
2018/07/23	7	30.08	0	0.00	30.15	7	182	3.83%
2018/07/12	1	29.50	0	0.00	29.70	1	201	0.50%
2018/07/09	0	0.00	1	29.00	29.40	-1	211	-0.47%
2018/06/29	0	0.00	5	30.88	30.60	-5	213	-2.34%
2018/06/28	0	0.00	1	30.60	30.90	-1	208	-0.48%
2018/06/22	0	0.00	1	28.35	28.15	-1	200	-0.50%
2018/06/11	0	0.00	26	29.33	29.30	-26	199	-13.01%
2018/06/08	0	0.00	83	29.40	29.20	-83	197	-42.01%
2018/06/07	0	0.00	3	29.48	29.25	-3	195	-1.54%
2018/06/06	0	0.00	4	30.18	30.00	-4	195	-2.05%
2018/06/05	0	0.00	4	29.59	29.75	-4	187	-2.13%
2018/06/04	0	0.00	5	28.47	28.40	-5	181	-2.75%
2018/06/01	0	0.00	2	28.18	28.30	-2	180	-1.11%
2018/05/31	155	28.05	3.7	27.82	28.05	151.3	177	85.16%	大買/鉅額交易
2018/05/30	3	27.38	5	27.15	27.30	-2	166	-1.20%
2018/05/29	4	27.58	3	27.58	27.60	1	162	0.61%
2018/05/28	2	27.48	9	27.49	27.50	-7	161	-4.35%
2018/05/25	2	27.90	35	27.79	27.80	-33	158	-20.81%
2018/05/24	7	28.04	8	28.00	28.00	-1	155	-0.64%
2018/05/23	39	28.00	28	27.97	27.90	11	154	7.13%
2018/05/22	4	27.95	21	27.90	27.90	-17	152	-11.17%
2018/05/21	62	28.38	0	0.00	28.50	62	146	42.45%
2018/05/18	2	28.28	0	0.00	28.10	2	141	1.42%
2018/05/15	0	0.00	25	29.30	29.20	-25	131	-19.08%
2018/05/14	0	0.00	3	30.27	30.25	-3	131	-2.29%
2018/05/11	0	0.00	3	30.28	30.35	-3	131	-2.28%
2018/05/10	3	30.07	0	0.00	30.05	3	129	2.31%
2018/05/09	2	30.05	0	0.00	29.95	2	129	1.54%
2018/05/07	0	0.00	2	30.08	30.10	-2	128	-1.55%
2018/05/03	1	30.05	0	0.00	30.10	1	128	0.78%
2018/04/30	1	30.15	0	0.00	30.05	1	126	0.79%
2018/04/25	0	0.00	1	30.35	30.45	-1	123	-0.81%
2018/04/23	0	0.00	1	29.95	29.90	-1	122	-0.82%
2018/04/19	1	29.95	0	0.00	29.80	1	130	0.77%
2018/04/18	0	0.00	2	30.30	30.10	-2	123	-1.62%
2018/04/17	0	0.00	1	30.70	30.65	-1	118	-0.85%
2018/04/11	2	32.85	0	0.00	32.65	2	110	1.81%
2018/04/10	0	0.00	1	33.10	32.90	-1	110	-0.90%
2018/04/03	0	0.00	6	32.59	32.55	-6	110	-5.44%
2018/04/02	1	33.20	0	0.00	32.90	1	110	0.91%
2018/03/28	0	0.00	4	32.50	32.35	-4	108	-3.68%
2018/03/26	0	0.00	5	32.34	32.15	-5	107	-4.67%
2018/03/23	0	0.00	1	32.25	32.25	-1	107	-0.93%
2018/03/21	0	0.00	11	32.88	32.85	-11	112	-9.82%
2018/03/16	12	32.45	0	0.00	32.45	12	119	10.04%
2018/02/21	0	0.00	1	32.10	32.05	-1	202	-0.49%
2018/02/12	0	0.00	2	31.75	31.70	-2	203	-0.98%
2018/01/31	0	0.00	2	35.00	35.00	-2	209	-0.96%
2018/01/26	0	0.00	6	35.53	35.50	-6	210	-2.84%
2018/01/16	0	0.00	4	36.60	36.40	-4	233	-1.71%
2018/01/15	0	0.00	1	36.10	36.05	-1	228	-0.44%
2018/01/04	1	34.80	0	0.00	34.80	1	233	0.43%
2018/01/03	1	35.00	0	0.00	35.00	1	233	0.43%