永冠-KY (1589)-美商高盛券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	34	39.73	1	40.10	39.70	33	344	9.59%
2024/11/19	60	39.48	2	38.60	39.85	58	342	16.94%
2024/11/18	32	38.61	3	38.60	38.55	29	342	8.47%
2024/11/15	49	38.87	4	38.91	38.45	45	343	13.11%
2024/11/14	6	38.25	4	38.44	38.10	2	344	0.58%
2024/11/13	29	38.95	2	38.80	38.90	27	341	7.91%
2024/11/12	61	39.45	4	39.40	39.05	57	342	16.64%
2024/11/11	45.7	39.48	4	38.96	39.85	41.7	341	12.21%
2024/11/08	25	38.72	17	38.66	38.45	8	335	2.38%
2024/11/07	30	39.62	1	40.00	40.05	29	322	8.98%
2024/11/06	73.3	39.20	2	39.13	39.10	71.3	317	22.44%
2024/11/05	27	39.38	0	0.00	39.10	27	318	8.48%
2024/11/04	17	38.85	1	38.80	38.55	16	328	4.88%
2024/11/01	80	38.79	0	0.00	39.20	80	349	22.89%
2024/10/30	16	38.75	7	38.91	38.80	9	349	2.57%
2024/10/29	0	0.00	7	39.63	39.70	-7	344	-2.03%
2024/10/28	24	39.75	5.2	39.78	39.75	18.8	344	5.46%
2024/10/25	40	39.82	0	0.00	40.00	40	348	11.46%
2024/10/24	82.7	40.40	1	39.85	39.70	81.7	349	23.38%
2024/10/23	36	40.83	13	41.15	40.80	23	343	6.70%
2024/10/22	16	41.69	13	41.72	41.80	3	336	0.89%
2024/10/21	18	41.53	6	41.48	41.70	12	339	3.53%
2024/10/18	29	41.48	16	41.43	41.50	13	342	3.79%
2024/10/17	40	41.49	1	41.15	42.05	39	343	11.37%
2024/10/16	52	40.70	3	40.58	40.80	49	340	14.40%
2024/10/15	21	41.20	23	40.99	40.80	-2	337	-0.59%
2024/10/14	56	41.29	1	41.55	41.20	55	338	16.26%
2024/10/11	38	41.36	5	41.37	41.25	33	334	9.85%
2024/10/09	43	41.56	34	41.81	41.60	9	336	2.67%
2024/10/08	17	42.67	10	42.50	42.20	7	337	2.07%
2024/10/07	10	43.18	18	43.04	43.25	-8	346	-2.31%
2024/10/04	4	43.28	11	43.31	43.20	-7	357	-1.96%
2024/10/01	4	44.15	7	43.91	44.00	-3	366	-0.82%
2024/09/30	4	44.74	3	44.62	44.80	1	369	0.27%
2024/09/27	32	44.43	0	0.00	44.90	32	374	8.53%
2024/09/26	27	44.18	6	43.90	43.50	21	375	5.60%
2024/09/25	16	44.89	6	45.24	44.70	10	378	2.64%
2024/09/24	7	45.52	7	45.54	45.50	0	380	0.00%
2024/09/23	35	45.46	16	45.63	45.60	19	380	4.99%
2024/09/20	46	45.37	2	45.80	45.10	44	383	11.48%
2024/09/19	21	44.87	5	44.82	44.90	16	376	4.25%
2024/09/18	5	45.03	42	44.98	44.65	-37	381	-9.71%
2024/09/16	6	44.07	1	44.15	44.15	5	374	1.34%
2024/09/13	24	44.05	17	44.21	43.80	7	377	1.85%
2024/09/12	18	44.46	26	44.23	44.45	-8	389	-2.05%
2024/09/11	45	43.37	13	43.23	43.50	32	384	8.32%
2024/09/10	19	42.39	18	42.38	42.05	1	380	0.26%
2024/09/09	28	41.66	1	40.75	42.20	27	384	7.02%
2024/09/06	20	41.93	3	41.55	42.15	17	386	4.40%
2024/09/05	53	41.38	0	0.00	41.20	53	390	13.57%
2024/09/04	20	40.42	40	40.30	40.15	-20	396	-5.05%
2024/09/03	29	42.27	4	42.19	42.20	25	401	6.23%
2024/09/02	18	42.01	1	41.95	41.65	17	403	4.21%
2024/08/30	5	41.83	2	41.60	42.30	3	406	0.74%
2024/08/29	29	41.13	2	41.05	41.05	27	406	6.63%
2024/08/28	18	40.97	12	40.83	40.80	6	415	1.45%
2024/08/27	12	40.59	0	0.00	41.00	12	417	2.87%
2024/08/26	34	40.62	9	40.66	40.60	25	418	5.98%
2024/08/23	34	39.39	34	38.80	39.75	0	417	0.00%
2024/08/22	17	40.35	10	40.19	40.30	7	414	1.69%
2024/08/21	17	40.60	12	40.45	40.80	5	414	1.21%
2024/08/20	28	40.78	1	40.60	40.60	27	416	6.49%
2024/08/19	26	40.35	3	40.25	40.15	23	422	5.44%
2024/08/16	5	40.45	0	0.00	40.35	5	432	1.16%
2024/08/15	5	40.32	2	40.10	40.05	3	433	0.69%
2024/08/14	14	40.49	8	40.50	40.25	6	435	1.38%
2024/08/13	5	40.21	15	40.05	39.75	-10	448	-2.23%
2024/08/12	19	40.69	19	40.44	40.50	0	452	0.00%
2024/08/09	17	40.53	1	40.40	40.60	16	457	3.50%
2024/08/08	0	0.00	2	39.90	40.00	-2	462	-0.43%
2024/08/07	6	40.88	25	40.85	40.80	-19	471	-4.03%
2024/08/06	16	38.20	25	38.26	38.70	-9	494	-1.82%
2024/08/05	117	38.84	35	40.01	38.05	82	489	16.76%	大買/
2024/08/02	1	42.75	46	42.50	42.25	-45	477	-9.42%
2024/08/01	12	43.35	19	43.19	43.15	-7	476	-1.47%
2024/07/31	8	43.44	18	43.07	43.05	-10	483	-2.07%
2024/07/30	8	43.03	11	42.90	43.05	-3	508	-0.59%
2024/07/29	1	43.45	41	43.38	43.30	-40	512	-7.81%
2024/07/26	13	44.10	36	43.69	44.15	-23	518	-4.44%
2024/07/23	7	43.84	1	43.85	43.70	6	529	1.13%
2024/07/22	3	43.78	10	43.70	43.75	-7	533	-1.31%
2024/07/19	0	0.00	11	44.70	44.45	-11	533	-2.06%
2024/07/18	4	45.51	0	0.00	45.25	4	533	0.75%
2024/07/17	15	45.82	1	45.75	45.70	14	534	2.62%
2024/07/16	3	45.63	0	0.00	45.30	3	538	0.56%
2024/07/15	11	46.10	7	45.74	45.80	4	551	0.73%
2024/07/12	7	45.64	0	0.00	45.80	7	562	1.24%
2024/07/11	13	45.12	3	44.75	45.10	10	569	1.76%
2024/07/10	13	45.08	0	0.00	45.00	13	589	2.20%
2024/07/09	0	0.00	6	44.48	44.40	-6	595	-1.01%
2024/07/08	2	45.15	12	45.85	45.00	-10	604	-1.65%
2024/07/05	16	46.39	4	46.85	46.65	12	613	1.96%
2024/07/04	3	46.05	0	0.00	46.00	3	612	0.49%
2024/07/03	16	46.12	1	46.25	46.00	15	617	2.43%
2024/07/02	27	45.48	3	45.67	45.35	24	622	3.86%
2024/07/01	28	45.75	1	46.25	45.75	27	621	4.34%
2024/06/28	67	45.37	4	45.34	45.65	63	625	10.08%
2024/06/27	2	44.65	12	44.69	44.60	-10	622	-1.61%
2024/06/26	29	45.01	0	0.00	44.90	29	629	4.60%
2024/06/25	3	44.55	19	44.31	44.70	-16	634	-2.52%
2024/06/24	34	45.11	57	44.86	44.70	-23	639	-3.60%
2024/06/21	55	44.34	0	0.00	44.60	55	644	8.54%
2024/06/20	22	43.95	1	43.45	44.10	21	670	3.13%
2024/06/19	3	44.18	112	43.65	43.30	-109	677	-16.08%	大賣/鉅額交易
2024/06/18	11	44.55	21	44.28	44.55	-10	678	-1.47%
2024/06/17	10	44.72	25	44.57	44.60	-15	687	-2.18%
2024/06/14	38	45.38	11	45.57	45.10	27	693	3.89%
2024/06/13	7	44.33	0	0.00	44.25	7	698	1.00%
2024/06/12	3	44.45	25	44.57	44.65	-22	708	-3.10%
2024/06/11	6	45.90	10	45.24	44.60	-4	736	-0.54%
2024/06/07	20	45.96	20	46.17	46.20	0	838	0.00%
2024/06/06	13	44.96	23	44.75	44.70	-10	856	-1.17%
2024/06/05	22	44.86	4	44.84	44.90	18	880	2.05%
2024/06/04	12	44.95	18	44.74	44.90	-6	963	-0.62%
2024/06/03	89	45.34	16	45.21	44.85	73	1,031	7.08%
2024/05/31	29	45.73	29.4	45.73	45.85	-0.4	1,146	-0.04%
2024/05/30	26	45.95	3	45.70	45.90	23	1,205	1.91%
2024/05/29	5	45.90	5	45.93	45.90	0	1,290	0.00%
2024/05/28	12	46.08	3	46.10	46.15	9	1,420	0.63%
2024/05/27	15	45.54	3	46.10	45.65	12	1,481	0.81%
2024/05/24	47	44.97	4	44.98	45.20	43	1,496	2.87%
2024/05/23	39	44.79	14	44.73	44.80	25	1,512	1.65%
2024/05/22	16	46.02	121	45.69	45.80	-105	1,519	-6.91%	大賣/鉅額交易
2024/05/21	34	46.85	43	46.74	46.95	-9	1,544	-0.58%
2024/05/20	72	46.85	33	46.75	46.90	39	1,548	2.52%
2024/05/17	45	46.77	20	46.65	46.75	25	1,552	1.61%
2024/05/16	85	46.64	49	46.59	46.70	36	1,551	2.32%
2024/05/15	13	45.92	23	45.83	46.05	-10	1,554	-0.64%
2024/05/14	34	44.74	2	44.63	45.20	32	1,555	2.06%
2024/05/13	26	43.95	6	43.32	44.30	20	1,555	1.29%
2024/05/10	45	43.93	29	43.75	43.90	16	1,549	1.03%
2024/05/09	19	46.97	26	47.24	46.45	-7	1,522	-0.46%
2024/05/08	11	47.17	10	47.25	47.10	1	1,517	0.07%
2024/05/07	7	46.20	14	46.30	46.35	-7	1,508	-0.46%
2024/05/06	2	46.25	2	46.45	46.25	0	1,506	0.00%
2024/05/03	2	47.50	12	47.12	46.60	-10	1,499	-0.67%
2024/05/02	36	47.48	69	47.43	47.75	-33	1,475	-2.24%
2024/04/30	11	47.88	11	47.72	47.80	0	1,468	0.00%
2024/04/29	14	48.74	80	48.24	48.20	-66	1,463	-4.51%
2024/04/26	8	48.98	47	48.79	48.80	-39	1,454	-2.68%
2024/04/25	4	48.64	55	48.65	48.80	-51	1,459	-3.49%
2024/04/24	5	49.32	51	49.25	49.25	-46	1,459	-3.15%
2024/04/23	10	49.52	27	49.21	49.20	-17	1,469	-1.16%
2024/04/22	32	49.31	47	49.09	49.05	-15	1,475	-1.02%
2024/04/19	19	49.98	137	49.57	49.40	-118	1,476	-7.99%	大賣/鉅額交易
2024/04/18	88	50.19	79	50.28	50.20	9	1,469	0.61%
2024/04/17	77	49.04	39	49.16	49.15	38	1,455	2.61%
2024/04/16	16.8	47.73	120	47.88	47.60	-103.2	1,457	-7.08%	大賣/鉅額交易
2024/04/15	41	49.70	27	49.66	49.55	14	1,444	0.97%
2024/04/12	39	49.68	76	49.63	49.70	-37	1,436	-2.58%
2024/04/11	15	50.24	78	50.14	50.40	-63	1,421	-4.43%
2024/04/10	70	51.13	16	51.03	50.80	54	1,410	3.83%
2024/04/09	39	50.94	3	50.97	51.30	36	1,410	2.55%
2024/04/08	32	50.78	180	50.74	50.60	-148	1,421	-10.41%	大賣/鉅額交易
2024/04/03	58	51.11	3	51.03	51.20	55	1,425	3.86%
2024/04/02	27	51.05	1	51.60	51.00	26	1,432	1.81%
2024/04/01	39	51.86	0	0.00	51.50	39	1,428	2.73%
2024/03/29	1	51.10	34	51.62	51.30	-33	1,425	-2.32%
2024/03/28	14	52.54	35	52.53	52.40	-21	1,418	-1.48%
2024/03/27	2	51.95	48	52.23	51.70	-46	1,412	-3.26%
2024/03/26	83	52.97	9	52.79	52.50	74	1,408	5.25%
2024/03/25	8	53.38	66	53.06	52.90	-58	1,402	-4.13%
2024/03/22	45	52.06	12	51.73	51.90	33	1,377	2.39%
2024/03/21	5	51.24	71	51.27	51.60	-66	1,370	-4.82%
2024/03/20	45	51.00	40	50.72	50.40	5	1,374	0.36%
2024/03/19	2	51.10	51	51.59	51.10	-49	1,367	-3.58%
2024/03/18	62	51.46	17	51.45	51.90	45	1,359	3.31%
2024/03/15	21	50.61	46	50.99	50.60	-25	1,350	-1.85%
2024/03/14	45	50.97	4	51.18	50.90	41	1,340	3.06%
2024/03/13	96	53.26	24	55.56	52.60	72	1,311	5.49%
2024/03/12	5	58.62	56	58.58	58.40	-51	1,210	-4.21%
2024/03/11	13	56.85	59	56.50	56.80	-46	1,203	-3.82%
2024/03/08	104	57.93	41	60.60	57.80	63	1,178	5.34%	大買/
2024/03/07	12	62.57	71	62.74	62.90	-59	1,096	-5.38%
2024/03/06	13	62.59	57	61.97	63.60	-44	1,024	-4.29%
2024/03/05	44	60.49	51	60.12	60.00	-7	899	-0.78%
2024/03/04	16	61.65	47	58.92	61.10	-31	838	-3.70%
2024/03/01	6	58.82	109	58.14	58.90	-103	753	-13.68%	大賣/鉅額交易
2024/02/29	55	55.70	45	56.95	58.10	10	626	1.60%
2024/02/27	18	53.51	45	53.02	52.90	-27	564	-4.79%
2024/02/26	51	53.85	8	53.59	53.80	43	547	7.85%
2024/02/23	16	52.66	93	52.88	52.20	-77	532	-14.45%
2024/02/22	62	53.96	22	53.89	53.90	40	519	7.69%
2024/02/21	0	0.00	87	52.14	51.90	-87	485	-17.93%
2024/02/20	9	52.46	23	52.48	52.60	-14	481	-2.91%
2024/02/19	1	52.10	15	52.15	52.20	-14	478	-2.92%
2024/02/16	3	51.23	16	51.18	51.40	-13	468	-2.77%
2024/02/15	6	50.52	21	50.40	50.60	-15	478	-3.13%
2024/02/05	3	50.60	29	50.36	50.30	-26	478	-5.43%
2024/02/02	5	50.60	4	50.68	50.70	1	477	0.21%
2024/02/01	3	50.67	24	50.54	50.70	-21	480	-4.37%
2024/01/31	12	50.59	7	50.56	50.50	5	484	1.03%
2024/01/30	2	50.70	32	50.69	50.70	-30	484	-6.19%
2024/01/29	2	51.15	21	51.07	51.00	-19	485	-3.91%
2024/01/26	1	51.10	16	50.83	50.80	-15	487	-3.08%
2024/01/25	11	50.82	49	50.83	50.80	-38	491	-7.74%
2024/01/24	0	0.00	59	51.42	51.10	-59	491	-11.99%
2024/01/23	27	51.66	59	51.62	51.70	-32	494	-6.47%
2024/01/22	14	51.21	33	50.95	51.60	-19	495	-3.83%
2024/01/19	0	0.00	34	50.51	50.40	-34	489	-6.95%
2024/01/18	0	0.00	164	50.74	50.60	-164	480	-34.14%	大賣/鉅額交易
2024/01/17	9	51.41	38	50.70	50.70	-29	478	-6.06%
2024/01/16	0	0.00	20	51.52	51.30	-20	466	-4.29%
2024/01/15	25	52.34	31	52.17	52.70	-6	460	-1.30%
2024/01/12	0	0.00	52	51.48	51.50	-52	453	-11.46%
2024/01/11	0	0.00	30	50.71	50.60	-30	448	-6.69%
2024/01/10	0	0.00	75	50.76	50.60	-75	452	-16.59%
2024/01/09	0	0.00	24	51.52	51.50	-24	452	-5.30%
2024/01/08	14	51.98	32	51.94	51.60	-18	447	-4.02%
2024/01/05	0	0.00	46	51.70	52.00	-46	451	-10.19%
2024/01/04	15	52.82	18	52.24	52.00	-3	459	-0.65%
2024/01/03	0	0.00	32	51.88	52.10	-32	459	-6.96%
2024/01/02	2	53.30	58	53.00	52.50	-56	452	-12.37%
2023/12/29	8	53.71	29	52.51	54.00	-21	434	-4.84%
2023/12/28	22	52.36	0	0.00	52.50	22	420	5.23%
2023/12/27	4	52.10	6	51.85	51.80	-2	412	-0.49%
2023/12/26	2	51.85	0	0.00	51.80	2	408	0.49%
2023/12/25	22	51.70	0	0.00	51.60	22	412	5.33%
2023/12/22	3	51.10	10	51.13	51.40	-7	417	-1.68%
2023/12/21	1	51.40	7	51.40	51.40	-6	417	-1.44%
2023/12/20	10	51.81	9	51.66	52.00	1	416	0.24%
2023/12/19	0	0.00	19	50.86	50.70	-19	419	-4.53%
2023/12/18	11	52.05	6	51.97	51.70	5	425	1.18%
2023/12/15	20	51.87	10	51.80	51.70	10	435	2.30%
2023/12/14	4	50.75	15	50.52	50.40	-11	427	-2.57%
2023/12/13	1	50.80	14	50.29	50.20	-13	429	-3.03%
2023/12/12	7	50.31	4	50.20	50.20	3	436	0.69%
2023/12/11	19	50.32	23	50.26	50.40	-4	435	-0.92%
2023/12/08	16	50.61	9	50.60	50.50	7	432	1.62%
2023/12/07	19	50.76	41	50.67	50.70	-22	431	-5.10%
2023/12/06	19	51.97	91	52.11	51.60	-72	427	-16.85%
2023/12/05	0	0.00	1	51.00	51.00	-1	410	-0.24%
2023/12/04	5	50.54	0	0.00	50.80	5	409	1.22%
2023/12/01	5	51.18	5	51.16	51.10	0	408	0.00%
2023/11/30	5	50.88	4	50.90	50.80	1	410	0.24%
2023/11/29	1	50.80	0	0.00	50.80	1	413	0.24%
2023/11/28	0	0.00	16	50.73	50.60	-16	416	-3.84%
2023/11/27	2	51.35	75	51.08	50.80	-73	421	-17.31%
2023/11/24	2	50.90	9	50.90	50.60	-7	442	-1.58%
2023/11/22	6	50.03	1	49.95	49.90	5	443	1.13%
2023/11/21	2	49.45	3	49.45	49.50	-1	444	-0.22%
2023/11/20	0	0.00	4	49.45	49.45	-4	445	-0.90%
2023/11/17	4	49.44	0	0.00	49.40	4	445	0.90%
2023/11/16	1	49.35	17	49.49	49.45	-16	446	-3.59%
2023/11/15	2	50.00	8	49.48	50.20	-6	453	-1.32%
2023/11/14	0	0.00	84	49.52	49.30	-84	480	-17.49%
2023/11/13	8	51.79	34	51.72	51.20	-26	465	-5.59%
2023/11/10	6	52.07	7	52.07	52.00	-1	464	-0.22%
2023/11/09	7	51.91	1	51.80	51.80	6	463	1.29%
2023/11/08	11	52.03	2	52.20	52.00	9	470	1.91%
2023/11/07	4	51.58	4	51.50	51.60	0	467	0.00%
2023/11/06	11	51.44	19	51.38	51.40	-8	476	-1.68%
2023/11/03	17	51.72	36	51.48	51.30	-19	479	-3.97%
2023/11/02	12	51.38	13	51.22	51.20	-1	483	-0.21%
2023/11/01	12	50.93	40	50.84	50.90	-28	487	-5.74%
2023/10/31	9	50.96	37	51.32	51.00	-28	491	-5.70%
2023/10/30	12	52.22	22	52.32	52.20	-10	498	-2.01%
2023/10/27	4	50.95	38	51.07	51.40	-34	499	-6.80%
2023/10/26	5	50.74	3	50.60	50.50	2	514	0.39%
2023/10/25	0	0.00	73	50.17	50.30	-73	529	-13.79%
2023/10/24	0	0.00	17	50.28	50.20	-17	553	-3.07%
2023/10/23	0	0.00	46	50.41	50.60	-46	582	-7.89%
2023/10/20	3	49.42	52	49.51	49.90	-49	599	-8.18%
2023/10/19	1	49.50	0	0.00	49.50	1	614	0.16%
2023/10/18	5	49.03	8	49.03	49.10	-3	626	-0.48%
2023/10/17	2	49.78	85	49.32	49.10	-83	632	-13.12%
2023/10/16	4	49.95	56	49.74	49.65	-52	637	-8.15%
2023/10/13	5	50.54	12	50.22	50.20	-7	657	-1.06%
2023/10/12	16	50.52	81	50.43	50.30	-65	659	-9.86%
2023/10/11	0	0.00	117	51.15	50.90	-117	661	-17.69%	大賣/鉅額交易
2023/10/06	8	52.14	7	52.06	52.10	1	671	0.15%
2023/10/05	6	52.28	22	52.03	51.90	-16	684	-2.34%
2023/10/04	2	52.40	47	51.97	51.80	-45	705	-6.38%
2023/10/03	11	52.89	7	52.60	52.50	4	714	0.56%
2023/10/02	11	53.15	8	53.10	53.10	3	748	0.40%
2023/09/28	21	52.72	2	52.80	52.80	19	778	2.44%
2023/09/27	5	51.80	131	51.86	51.50	-126	792	-15.90%	大賣/鉅額交易
2023/09/26	3	52.30	61	52.36	52.30	-58	839	-6.91%
2023/09/25	5	52.60	25	52.41	52.50	-20	897	-2.23%
2023/09/22	2	52.30	88	52.14	52.20	-86	986	-8.72%
2023/09/21	0	0.00	25	53.11	53.00	-25	1,024	-2.44%
2023/09/20	2	54.10	162	54.21	53.80	-160	1,028	-15.56%	大賣/鉅額交易
2023/09/19	5	55.56	147	55.76	55.50	-142	1,041	-13.63%	大賣/鉅額交易
2023/09/18	4	56.20	32	55.71	55.90	-28	1,050	-2.67%
2023/09/15	104	55.46	5	55.28	55.50	99	1,067	9.28%	大買/
2023/09/13	2	54.50	4	54.43	54.40	-2	1,090	-0.18%
2023/09/12	2	54.40	7	54.53	54.40	-5	1,124	-0.44%
2023/09/11	2	56.25	55	55.52	55.00	-53	1,160	-4.57%
2023/09/08	22	55.89	9	55.79	56.10	13	1,171	1.11%
2023/09/07	1	55.80	0	0.00	55.80	1	1,188	0.08%
2023/09/06	17	56.40	37	56.33	56.10	-20	1,212	-1.65%
2023/09/05	14	56.41	18	56.24	56.20	-4	1,224	-0.33%
2023/09/04	46	56.23	0	0.00	56.60	46	1,242	3.70%
2023/09/01	32	55.78	10	55.74	55.80	22	1,275	1.73%
2023/08/31	3	55.70	40	55.57	55.30	-37	1,308	-2.83%
2023/08/30	15	57.00	181	56.69	56.40	-166	1,327	-12.50%	大賣/鉅額交易
2023/08/29	3	54.60	12	54.57	54.50	-9	1,322	-0.68%
2023/08/28	0	0.00	32	54.06	53.70	-32	1,344	-2.38%
2023/08/25	7	54.19	6	53.85	54.20	1	1,386	0.07%
2023/08/24	1	53.40	80	53.55	53.30	-79	1,407	-5.61%
2023/08/23	6	53.70	7	53.64	53.60	-1	1,465	-0.07%
2023/08/22	2	53.70	69	53.68	53.50	-67	1,586	-4.22%
2023/08/21	3	54.57	110	54.18	54.00	-107	1,700	-6.29%	大賣/鉅額交易
2023/08/18	7	56.20	153	56.34	55.40	-146	1,795	-8.13%	大賣/鉅額交易
2023/08/17	3	54.03	57	53.76	54.00	-54	1,865	-2.90%
2023/08/16	18	53.00	74	53.38	53.20	-56	1,960	-2.86%
2023/08/15	13	53.89	63	54.21	54.40	-50	1,991	-2.51%
2023/08/14	15	54.47	46	54.36	53.90	-31	2,009	-1.54%
2023/08/11	5	55.58	14	55.57	55.40	-9	2,012	-0.45%
2023/08/10	2	55.50	144	55.59	55.40	-142	2,031	-6.99%	大賣/鉅額交易
2023/08/09	3	56.57	63	56.77	56.50	-60	2,036	-2.95%
2023/08/08	0	0.00	196	57.01	56.60	-196	2,049	-9.56%	大賣/鉅額交易
2023/08/07	21	57.48	108	57.44	57.20	-87	2,111	-4.12%	大賣/
2023/08/04	36	58.27	24	57.83	58.30	12	2,155	0.56%
2023/08/02	4	57.60	90	57.55	57.00	-86	2,191	-3.92%
2023/08/01	2	58.00	21	57.90	57.70	-19	2,239	-0.85%
2023/07/31	9	58.39	84	58.32	58.00	-75	2,285	-3.28%
2023/07/28	54	57.98	45	57.99	57.90	9	2,317	0.39%
2023/07/27	200	57.35	18	57.52	57.70	182	2,361	7.71%	大買/鉅額交易
2023/07/26	136	57.66	161	57.56	57.50	-25	2,413	-1.04%	大買/大賣/
2023/07/25	29	59.16	172	58.72	59.10	-143	2,399	-5.96%	大賣/鉅額交易
2023/07/24	77	58.60	22	58.71	58.50	55	2,407	2.28%
2023/07/21	32	60.00	72	59.97	59.70	-40	2,412	-1.66%
2023/07/20	28	60.46	42	60.46	60.40	-14	2,437	-0.57%
2023/07/19	59	60.38	29	60.45	60.20	30	2,446	1.23%
2023/07/18	144	60.93	27	61.05	61.10	117	2,473	4.73%	大買/鉅額交易
2023/07/17	8	62.48	66	62.44	62.20	-58	2,486	-2.33%
2023/07/14	34	62.91	45	63.02	62.40	-11	2,561	-0.43%
2023/07/13	94	63.03	68	63.11	62.60	26	2,621	0.99%
2023/07/12	16	63.58	88	64.31	63.60	-72	2,699	-2.67%
2023/07/11	145	65.08	57	64.94	64.70	88	2,875	3.06%	大買/
2023/07/10	35	65.50	71	65.37	65.10	-36	2,917	-1.23%
2023/07/07	129	65.58	14	65.99	65.60	115	2,932	3.92%	大買/鉅額交易
2023/07/06	287	67.17	9	67.27	66.80	278	2,924	9.51%	大買/鉅額交易
2023/07/05	81	67.81	46	67.71	67.30	35	2,927	1.20%
2023/07/04	168	67.80	14	67.91	67.90	154	2,941	5.24%	大買/鉅額交易
2023/07/03	34	70.63	237	69.93	69.20	-203	2,904	-6.99%	大賣/鉅額交易
2023/06/30	98	72.08	296	71.99	71.80	-198	2,877	-6.88%	大賣/鉅額交易
2023/06/29	162	72.92	33	72.83	73.00	129	2,807	4.59%	大買/鉅額交易
2023/06/28	21	71.58	37	71.65	71.20	-16	2,786	-0.57%
2023/06/27	47	72.30	80	71.70	71.70	-33	2,816	-1.17%
2023/06/26	29	70.96	48	70.86	70.80	-19	2,846	-0.67%
2023/06/21	13	70.69	55	70.70	70.20	-42	2,915	-1.44%
2023/06/20	61	71.68	9	71.26	71.30	52	2,940	1.77%
2023/06/19	21	71.17	26	71.02	71.20	-5	3,094	-0.16%
2023/06/16	50	72.00	63	72.36	71.70	-13	3,352	-0.39%
2023/06/15	162	70.85	96	70.51	71.60	66	3,436	1.92%	大買/
2023/06/14	42	70.87	74	70.82	70.70	-32	3,420	-0.94%
2023/06/13	57	70.70	69	70.76	70.60	-12	3,412	-0.35%
2023/06/12	19	71.44	49	71.31	70.90	-30	3,397	-0.88%
2023/06/09	14	71.86	66	71.87	71.80	-52	3,378	-1.54%
2023/06/08	168	71.52	64	71.88	71.60	104	3,370	3.09%	大買/鉅額交易
2023/06/07	216	71.45	18	71.54	72.00	198	3,356	5.90%	大買/鉅額交易
2023/06/06	274	72.24	8	72.10	71.60	266	3,338	7.97%	大買/鉅額交易
2023/06/05	78	73.74	26	73.81	73.30	52	3,311	1.57%
2023/06/02	45	73.48	66	73.38	73.40	-21	3,298	-0.64%
2023/06/01	58	74.25	20	74.19	72.90	38	3,292	1.15%
2023/05/31	83	74.22	74	74.24	73.50	9	3,276	0.27%
2023/05/30	63	72.00	47	71.91	72.10	16	3,238	0.49%
2023/05/29	133	71.62	72	71.73	71.60	61	3,221	1.89%	大買/
2023/05/26	385	73.36	102	73.94	71.70	283	3,172	8.92%	大買/大賣/鉅額交易
2023/05/25	104	79.34	433	78.52	78.10	-329	3,065	-10.73%	大買/大賣/鉅額交易
2023/05/24	226	85.67	135	84.88	83.60	91	2,971	3.06%	大買/大賣/
2023/05/23	292	85.32	109	85.34	85.00	183	2,890	6.33%	大買/大賣/鉅額交易
2023/05/22	192	82.15	32	82.50	84.40	160	2,823	5.67%	大買/鉅額交易
2023/05/19	64	78.57	129	78.94	78.80	-65	2,738	-2.37%	大賣/
2023/05/18	46	77.58	14	77.81	77.50	32	2,704	1.18%
2023/05/17	22	77.90	19	77.64	77.60	3	2,697	0.11%
2023/05/16	26	77.62	24	77.30	76.90	2	2,686	0.07%
2023/05/15	14	76.14	86	76.50	76.60	-72	2,677	-2.69%
2023/05/12	142	78.81	55	78.57	76.90	87	2,674	3.25%	大買/
2023/05/11	142	78.81	55	78.57	77.20	87	2,682	3.24%	大買/
2023/05/10	178	83.45	116	83.11	81.80	62	2,623	2.36%	大買/大賣/
2023/05/09	95	84.36	67	83.92	83.50	28	2,579	1.09%
2023/05/08	145	83.66	164	82.67	83.80	-19	2,552	-0.74%	大買/大賣/
2023/05/05	37	83.99	112	83.68	83.00	-75	2,519	-2.98%	大賣/
2023/05/04	93	82.49	43	82.61	83.40	50	2,527	1.98%
2023/05/03	76	83.09	55	83.29	82.60	21	2,522	0.83%
2023/05/02	305	82.70	22	83.13	82.90	283	2,467	11.47%	大買/鉅額交易
2023/04/28	33	79.05	16	78.83	78.90	17	2,393	0.71%
2023/04/27	49	77.67	49	77.72	77.70	0	2,378	0.00%
2023/04/26	32	74.52	59	75.35	76.10	-27	2,353	-1.15%
2023/04/25	147	75.64	48	77.55	75.30	99	2,335	4.24%	大買/
2023/04/24	9	78.47	110	78.85	78.30	-101	2,299	-4.39%	大賣/鉅額交易
2023/04/21	62	80.91	152	79.93	79.90	-90	2,292	-3.93%	大賣/
2023/04/20	90	81.62	118	80.67	79.90	-28	2,259	-1.24%	大賣/
2023/04/19	359	81.67	100	81.46	81.20	259	2,249	11.51%	大買/鉅額交易
2023/04/18	99	80.25	112	80.12	80.00	-13	2,177	-0.60%	大賣/
2023/04/17	223	82.92	160	82.40	80.90	63	2,111	2.98%	大買/大賣/
2023/04/14	61	83.19	254	83.45	82.40	-193	2,025	-9.53%	大賣/鉅額交易
2023/04/13	39	83.15	118	82.94	82.80	-79	1,835	-4.30%	大賣/
2023/04/12	43	82.24	39	82.07	81.80	4	1,772	0.23%
2023/04/11	31	82.41	152	82.26	81.70	-121	1,745	-6.93%	大賣/鉅額交易
2023/04/10	110	82.00	27	81.92	82.30	83	1,718	4.83%	大買/
2023/04/07	9	80.60	115	80.70	80.60	-106	1,682	-6.30%	大賣/鉅額交易
2023/04/06	78	79.00	17	79.78	79.90	61	1,649	3.70%
2023/03/31	113	78.19	12	78.00	78.30	101	1,632	6.19%	大買/鉅額交易
2023/03/30	100	79.52	23	79.85	79.30	77	1,598	4.82%
2023/03/29	56	79.75	46	79.84	79.60	10	1,576	0.63%
2023/03/28	35	79.42	35	79.76	79.50	0	1,552	0.00%
2023/03/27	21	81.28	67	82.09	81.80	-46	1,507	-3.05%
2023/03/24	95	79.76	109	78.84	81.40	-14	1,449	-0.97%	大賣/
2023/03/23	100	78.85	80	78.37	78.00	20	1,361	1.47%
2023/03/22	202	79.56	29	79.98	79.30	173	1,312	13.18%	大買/鉅額交易
2023/03/21	623	76.36	12	76.65	76.80	611	1,142	53.50%	大買/鉅額交易
2023/03/20	236	72.81	14	73.26	72.90	222	871	25.46%	大買/鉅額交易
2023/03/17	22	68.16	27	67.93	67.80	-5	756	-0.66%
2023/03/16	10	66.16	5	66.38	66.10	5	737	0.68%
2023/03/15	4	66.70	14	66.31	66.40	-10	735	-1.36%
2023/03/14	11	64.80	11	64.85	64.70	0	733	0.00%
2023/03/13	1	64.80	27	65.02	65.20	-26	727	-3.57%
2023/03/10	10	65.97	34	65.86	65.90	-24	722	-3.32%
2023/03/09	40	66.01	2	65.80	66.60	38	715	5.31%
2023/03/08	8	66.56	4	66.58	66.20	4	699	0.57%
2023/03/07	26	66.44	18	66.66	67.10	8	690	1.16%
2023/03/06	13	67.68	26	67.24	67.10	-13	677	-1.92%
2023/03/03	5	68.46	12	68.48	68.00	-7	663	-1.06%
2023/03/02	0	0.00	13	68.72	68.70	-13	655	-1.98%
2023/03/01	12	69.23	2	69.15	69.10	10	648	1.54%
2023/02/24	0	0.00	23	68.50	68.60	-23	640	-3.59%
2023/02/23	2	70.30	13	70.44	70.50	-11	630	-1.74%
2023/02/22	1	70.50	2	70.70	70.50	-1	614	-0.16%
2023/02/21	36	71.32	0	0.00	70.90	36	591	6.08%
2023/02/20	0	0.00	32	70.68	70.10	-32	565	-5.66%
2023/02/17	0	0.00	1	68.50	68.60	-1	531	-0.19%
2023/02/16	0	0.00	16.9	67.54	67.30	-16.9	518	-3.26%
2023/02/15	34	68.06	2	67.75	67.30	32	515	6.20%
2023/02/14	2	67.15	0	0.00	67.40	2	501	0.40%
2023/02/13	9	66.90	36	66.05	67.30	-27	497	-5.42%
2023/02/10	24	66.91	8	65.66	66.50	16	486	3.29%
2023/02/09	20	65.24	3	65.27	65.60	17	475	3.58%
2023/02/08	0	0.00	8	66.86	66.60	-8	448	-1.78%
2023/02/07	2	67.35	7	67.54	67.70	-5	436	-1.15%
2023/02/06	4	67.45	26	67.32	67.20	-22	428	-5.14%
2023/02/03	17	68.36	9	70.30	68.10	8	414	1.93%
2023/02/02	26	70.92	72	69.81	70.20	-46	386	-11.91%
2023/02/01	37	66.75	63	64.61	68.00	-26	330	-7.86%
2023/01/31	44	62.86	0	0.00	63.00	44	291	15.10%
2023/01/30	1	61.00	0	0.00	61.00	1	300	0.33%
2023/01/17	10	62.09	2	61.35	61.40	8	299	2.68%
2023/01/16	32	61.54	2	61.35	61.70	30	300	9.99%
2023/01/13	39	61.75	9	61.86	61.10	30	301	9.95%
2023/01/12	2	62.10	11	62.44	62.10	-9	312	-2.88%
2023/01/11	4	63.03	15	62.59	63.50	-11	318	-3.45%
2023/01/10	20	62.41	9	63.41	62.70	11	317	3.46%
2023/01/09	21	62.02	17	62.64	63.30	4	309	1.29%
2023/01/06	32	60.79	1	60.40	60.50	31	282	10.98%
2023/01/05	9	59.70	24	60.77	59.40	-15	284	-5.27%
2023/01/04	0	0.00	10	59.47	59.30	-10	281	-3.55%
2023/01/03	0	0.00	7	57.07	57.30	-7	280	-2.49%
2022/12/30	3	57.00	5	57.02	56.90	-2	285	-0.70%
2022/12/29	0	0.00	7	56.11	57.00	-7	301	-2.32%
2022/12/28	0	0.00	5	56.98	56.70	-5	318	-1.57%
2022/12/27	0	0.00	1	56.90	57.20	-1	346	-0.29%
2022/12/26	2	56.40	1	56.20	56.20	1	369	0.27%
2022/12/23	3	55.70	1	55.40	55.50	2	420	0.48%
2022/12/22	0	0.00	3	55.93	56.20	-3	495	-0.61%
2022/12/21	5	55.40	3	55.03	55.10	2	534	0.37%
2022/12/20	0	0.00	13	55.63	54.40	-13	545	-2.38%
2022/12/19	0	0.00	4	56.50	56.70	-4	554	-0.72%
2022/12/16	0	0.00	6	56.70	56.80	-6	580	-1.03%
2022/12/15	1	58.40	1	58.10	58.00	0	586	0.00%
2022/12/14	9	57.57	7	57.24	57.50	2	591	0.34%
2022/12/13	9	57.14	16	57.29	57.10	-7	589	-1.19%
2022/12/12	15	58.00	9	57.74	58.00	6	589	1.02%
2022/12/09	1	56.70	67	56.97	56.60	-66	593	-11.12%
2022/12/08	5	58.50	3	57.63	58.10	2	589	0.34%
2022/12/07	1	57.40	12	57.76	57.40	-11	585	-1.88%
2022/12/06	16	57.03	0	0.00	57.00	16	580	2.76%
2022/12/05	9	56.51	17	56.34	56.40	-8	575	-1.39%
2022/12/02	12	56.34	5	55.94	56.50	7	572	1.22%
2022/12/01	1	55.30	6	55.30	55.10	-5	570	-0.88%
2022/11/30	11	54.90	0	0.00	54.80	11	572	1.92%
2022/11/29	4	53.90	6	54.03	54.00	-2	572	-0.35%
2022/11/28	18	53.51	0	0.00	53.70	18	570	3.15%
2022/11/25	16	52.79	0	0.00	52.50	16	571	2.80%
2022/11/24	16	52.33	1	52.30	52.30	15	570	2.63%
2022/11/23	4	52.33	4	52.35	52.30	0	569	0.00%
2022/11/22	1	52.50	6	52.90	52.30	-5	573	-0.87%
2022/11/21	4	53.58	5	54.60	53.60	-1	572	-0.17%
2022/11/18	2	52.85	0	0.00	52.60	2	569	0.35%
2022/11/17	16	52.79	0	0.00	52.90	16	575	2.78%
2022/11/16	14.1	52.44	2	52.40	52.20	12.1	577	2.10%
2022/11/15	4.3	52.68	0	0.00	52.70	4.3	578	0.74%
2022/11/14	7.3	53.07	1	53.10	53.00	6.3	577	1.08%
2022/11/11	2.5	52.49	5	52.28	52.30	-2.6	575	-0.44%
2022/11/10	16.4	52.37	3	52.30	52.50	13.4	575	2.32%
2022/11/09	1.5	52.17	0	0.00	51.70	1.5	574	0.26%
2022/11/08	1	52.10	17	52.11	51.70	-16	578	-2.77%
2022/11/07	3	51.73	7	52.30	52.20	-4	578	-0.69%
2022/11/04	22	50.74	4	50.78	51.00	18	576	3.12%
2022/11/03	1	50.70	1	50.90	51.00	0	577	0.00%
2022/11/02	38	50.82	1	50.90	51.00	37	577	6.40%
2022/11/01	22	50.17	20	50.38	50.50	2	576	0.35%
2022/10/31	23	49.53	1	49.40	49.65	22	577	3.81%
2022/10/28	6	48.83	36	49.16	48.80	-30	578	-5.19%
2022/10/27	25	49.93	1	50.40	50.40	24	574	4.18%
2022/10/26	18	49.96	12	50.31	49.80	6	571	1.05%
2022/10/24	4	52.45	6	52.40	52.30	-2	557	-0.36%
2022/10/21	3	52.30	18	52.16	52.00	-15	555	-2.70%
2022/10/20	28	52.40	24	51.86	53.20	4	553	0.72%
2022/10/19	17	53.96	20	54.49	53.90	-3	539	-0.56%
2022/10/18	2	56.80	19	55.62	54.60	-17	534	-3.18%
2022/10/17	0	0.00	18	56.41	56.70	-18	541	-3.32%
2022/10/14	8	59.09	1	58.20	57.70	7	539	1.30%
2022/10/13	44	59.04	8	60.28	57.50	36	537	6.70%
2022/10/12	2	61.25	29	60.64	60.30	-27	525	-5.14%
2022/10/11	64	60.95	1	61.40	62.00	63	522	12.05%
2022/10/07	10	61.95	2	61.30	61.90	8	514	1.56%
2022/10/06	27	61.84	1	61.70	62.20	26	512	5.08%
2022/10/05	2	63.30	45	62.75	62.40	-43	503	-8.54%
2022/10/04	35	63.02	17	62.36	63.00	18	490	3.67%
2022/10/03	6	61.68	44	61.72	61.10	-38	464	-8.18%
2022/09/30	47	62.32	13	62.35	62.50	34	444	7.65%
2022/09/29	95	61.45	24	61.99	61.60	71	396	17.92%
2022/09/28	39	58.88	36	59.90	57.90	3	324	0.93%
2022/09/27	11	58.20	1	59.30	59.20	10	288	3.46%
2022/09/26	54	57.08	1	58.80	56.50	53	280	18.93%
2022/09/23	108	59.51	5	59.14	58.40	103	277	37.18%	大買/鉅額交易
2022/09/22	1	57.00	5	56.06	57.00	-4	256	-1.56%
2022/09/21	41	56.32	8	56.33	56.50	33	257	12.84%
2022/09/20	2	54.65	6	54.53	54.50	-4	273	-1.46%
2022/09/19	0	0.00	15	54.69	54.40	-15	283	-5.30%
2022/09/16	3	56.60	25	56.40	55.00	-22	294	-7.47%
2022/09/15	13	54.73	0	0.00	54.50	13	291	4.47%
2022/09/14	1	53.90	5	54.30	54.20	-4	300	-1.33%
2022/09/13	14	54.71	0	0.00	54.50	14	306	4.57%
2022/09/12	0	0.00	3	54.23	54.10	-3	308	-0.97%
2022/09/08	1	53.50	0	0.00	53.90	1	316	0.32%
2022/09/07	0	0.00	3	53.07	53.20	-3	327	-0.92%
2022/09/06	1	54.30	15	53.49	53.50	-14	364	-3.84%
2022/09/05	2	54.55	0	0.00	54.60	2	364	0.55%
2022/09/02	1	55.10	0	0.00	55.10	1	369	0.27%
2022/09/01	43	55.27	0	0.00	55.10	43	377	11.38%
2022/08/31	4	55.55	1	55.80	55.80	3	387	0.78%
2022/08/30	1	55.50	1	55.50	55.50	0	393	0.00%
2022/08/29	0	0.00	26	55.23	54.90	-26	395	-6.57%
2022/08/26	1	56.70	1	56.60	56.60	0	397	0.00%
2022/08/25	0	0.00	7	56.54	56.50	-7	402	-1.74%
2022/08/24	1	57.20	0	0.00	57.20	1	406	0.25%
2022/08/23	3	56.93	0	0.00	56.80	3	405	0.74%
2022/08/22	6	56.23	0	0.00	56.50	6	414	1.45%
2022/08/19	5	55.44	0	0.00	55.50	5	415	1.20%
2022/08/18	1	55.90	0	0.00	55.90	1	419	0.24%
2022/08/17	4	57.20	6	56.25	56.20	-2	423	-0.47%
2022/08/16	1	56.40	0	0.00	56.30	1	426	0.23%
2022/08/15	19	56.27	0	0.00	56.40	19	432	4.39%
2022/08/12	11	55.00	0	0.00	54.90	11	457	2.41%
2022/08/11	5	54.92	0	0.00	54.90	5	467	1.07%
2022/08/10	26	54.90	0	0.00	54.90	26	474	5.48%
2022/08/09	0	0.00	5	54.92	54.70	-5	481	-1.04%
2022/08/08	0	0.00	1	53.20	54.00	-1	504	-0.20%
2022/08/05	24	54.21	0	0.00	54.50	24	543	4.41%
2022/08/04	30	53.82	9	53.88	54.00	21	569	3.69%
2022/08/03	15	55.45	15	55.64	55.00	0	579	0.00%
2022/08/02	14	55.99	9	56.12	56.10	5	595	0.84%
2022/08/01	23	57.11	0	0.00	57.20	23	634	3.62%
2022/07/29	1	56.90	21	56.19	56.90	-20	660	-3.03%
2022/07/28	19	56.34	3	56.50	55.90	16	683	2.34%
2022/07/26	6	56.87	1	57.60	56.70	5	757	0.66%
2022/07/25	13	58.46	0	0.00	57.90	13	829	1.57%
2022/07/22	6	58.70	77	58.30	57.70	-71	928	-7.65%
2022/07/21	2	56.70	7	55.73	57.00	-5	1,258	-0.40%
2022/07/20	29	55.86	19	55.72	55.50	10	1,392	0.72%
2022/07/19	4	56.23	3	56.40	55.80	1	1,400	0.07%
2022/07/18	9	55.56	8	55.15	55.50	1	1,402	0.07%
2022/07/15	8	55.38	19	55.08	55.30	-11	1,418	-0.78%
2022/07/14	10	55.70	4	55.78	56.00	6	1,461	0.41%
2022/07/13	9	56.82	9	57.52	56.90	0	1,463	0.00%
2022/07/12	10	55.57	2	55.70	54.80	8	1,462	0.55%
2022/07/11	3	57.13	10	57.30	57.40	-7	1,495	-0.47%
2022/07/08	1	56.70	15	55.93	56.00	-14	1,496	-0.94%
2022/07/07	21	55.91	3	54.73	56.30	18	1,495	1.20%
2022/07/06	19	56.48	7	56.31	55.70	12	1,496	0.80%
2022/07/05	28	57.18	0	0.00	57.30	28	1,506	1.86%
2022/07/04	13	55.63	4	55.65	55.30	9	1,506	0.60%
2022/07/01	24	56.93	5	57.52	55.90	19	1,522	1.25%
2022/06/30	4	56.63	3	56.53	57.00	1	1,557	0.06%
2022/06/29	16	57.58	44	57.64	57.40	-28	1,555	-1.80%
2022/06/28	16	59.28	48	58.89	58.00	-32	1,563	-2.05%
2022/06/27	12	57.93	10	58.19	57.80	2	1,543	0.13%
2022/06/24	34	57.91	8	58.03	58.10	26	1,539	1.69%
2022/06/23	20	56.52	27	55.93	56.70	-7	1,532	-0.46%
2022/06/22	31	55.86	1	55.80	55.50	30	1,528	1.96%
2022/06/21	16	56.69	0	0.00	56.70	16	1,532	1.04%
2022/06/20	4	55.15	15	54.74	54.50	-11	1,529	-0.72%
2022/06/17	27	55.41	8	54.78	56.00	19	1,527	1.24%
2022/06/16	6	56.00	33	56.62	55.20	-27	1,524	-1.77%
2022/06/15	51	58.37	32	58.91	57.50	19	1,519	1.25%
2022/06/14	14	55.74	13	55.51	55.90	1	1,485	0.07%
2022/06/13	15	56.99	20	56.76	56.60	-5	1,482	-0.34%
2022/06/10	19	58.29	32	58.22	57.50	-13	1,478	-0.88%
2022/06/09	3	58.37	34	58.77	58.80	-31	1,471	-2.11%
2022/06/08	20	57.43	10	57.39	57.80	10	1,460	0.68%
2022/06/07	21	56.07	0	0.00	56.40	21	1,454	1.44%
2022/06/06	11	55.63	5	55.80	55.80	6	1,453	0.41%
2022/06/02	10	54.81	14	54.73	54.60	-4	1,451	-0.28%
2022/06/01	5	54.28	1	54.30	54.30	4	1,453	0.28%
2022/05/31	11	53.65	0	0.00	53.90	11	1,452	0.76%
2022/05/30	9	53.42	11	53.30	53.40	-2	1,455	-0.14%
2022/05/27	1	51.70	0	0.00	52.00	1	1,443	0.07%
2022/05/26	5	51.36	2	51.40	51.30	3	1,446	0.21%
2022/05/25	4	51.73	20	51.65	51.80	-16	1,445	-1.11%
2022/05/24	0	0.00	11	51.45	51.40	-11	1,454	-0.76%
2022/05/23	5	51.80	9	51.94	51.80	-4	1,473	-0.27%
2022/05/20	36	53.37	62	53.27	52.50	-26	1,470	-1.77%
2022/05/19	16	51.54	49	51.58	51.80	-33	1,445	-2.28%
2022/05/18	7	52.64	44	52.48	52.80	-37	1,437	-2.57%
2022/05/17	4	51.60	33	52.04	52.60	-29	1,432	-2.03%
2022/05/16	37	51.73	13	52.31	51.60	24	1,423	1.69%
2022/05/13	6	53.47	25	54.03	53.10	-19	1,401	-1.36%
2022/05/12	28	53.79	42	55.86	53.00	-14	1,364	-1.03%
2022/05/11	1	57.60	13	57.64	57.50	-12	1,337	-0.90%
2022/05/10	9	56.91	29	58.22	58.70	-20	1,326	-1.51%
2022/05/09	36	59.73	25	60.64	58.00	11	1,315	0.84%
2022/05/06	7	63.49	25	63.90	63.40	-18	1,282	-1.40%
2022/05/05	27	66.60	12	67.15	66.40	15	1,269	1.18%
2022/05/04	3	66.50	31	66.84	66.50	-28	1,245	-2.25%
2022/05/03	15	68.14	13	68.80	67.00	2	1,229	0.16%
2022/04/29	16	71.35	8	71.06	70.00	8	1,179	0.68%
2022/04/28	2	72.00	5	71.76	70.40	-3	1,118	-0.27%
2022/04/27	1	69.50	29	72.14	72.50	-28	1,015	-2.76%
2022/04/26	24	68.05	4	65.90	69.40	20	666	3.00%
2022/04/25	1	64.10	2	63.40	63.10	-1	530	-0.19%
2022/04/22	0	0.00	2	65.45	65.30	-2	522	-0.38%
2022/04/21	7	68.20	5	66.86	65.30	2	522	0.38%
2022/04/20	0	0.00	6	67.13	66.50	-6	512	-1.17%
2022/04/19	0	0.00	9	63.90	64.10	-9	467	-1.92%
2022/04/18	0	0.00	1	63.90	63.60	-1	466	-0.21%
2022/04/15	0	0.00	1	65.00	63.90	-1	464	-0.22%
2022/04/14	1	62.90	2	63.05	62.60	-1	430	-0.23%
2022/04/13	0	0.00	1	62.30	62.40	-1	431	-0.23%
2022/04/12	0	0.00	2	62.15	62.50	-2	434	-0.46%
2022/04/11	0	0.00	8	63.10	62.80	-8	437	-1.83%
2022/04/08	0	0.00	3	63.30	64.20	-3	427	-0.70%
2022/04/07	0	0.00	111	63.89	63.00	-111	429	-25.87%	大賣/鉅額交易
2022/04/06	48	65.88	6	65.43	65.70	42	415	10.12%
2022/04/01	13	63.85	38	63.78	63.80	-25	371	-6.72%
2022/03/31	0	0.00	3	64.33	63.00	-3	371	-0.81%
2022/03/30	14	62.50	36	62.43	62.40	-22	359	-6.12%
2022/03/29	13	62.55	14	62.44	62.10	-1	358	-0.28%
2022/03/28	12	62.49	2	62.70	62.60	10	357	2.80%
2022/03/25	20	63.95	2	64.00	63.60	18	358	5.03%
2022/03/23	0	0.00	24	63.10	63.10	-24	391	-6.12%
2022/03/22	0	0.00	13	63.49	63.50	-13	391	-3.32%
2022/03/21	0	0.00	7	64.10	63.70	-7	392	-1.78%
2022/03/18	8	64.01	0	0.00	64.30	8	391	2.04%
2022/03/17	11	63.33	0	0.00	63.40	11	386	2.85%
2022/03/16	2	63.25	6	63.07	63.10	-4	385	-1.04%
2022/03/15	0	0.00	4	63.00	62.70	-4	386	-1.04%
2022/03/14	0	0.00	1	63.30	64.00	-1	385	-0.26%
2022/03/11	1	64.10	4	63.65	63.10	-3	386	-0.78%
2022/03/10	1	64.80	0	0.00	64.30	1	387	0.26%
2022/03/09	13	63.88	6	63.72	63.90	7	392	1.78%
2022/03/08	0	0.00	15	62.93	62.60	-15	393	-3.81%
2022/03/07	0	0.00	2	64.55	64.00	-2	390	-0.51%
2022/03/04	0	0.00	3	67.47	66.10	-3	385	-0.78%
2022/03/03	4	68.60	10	67.93	67.90	-6	384	-1.56%
2022/03/02	2	67.50	0	0.00	67.50	2	382	0.52%
2022/03/01	0	0.00	4	67.95	67.70	-4	383	-1.04%
2022/02/25	0	0.00	4	66.38	66.30	-4	379	-1.05%
2022/02/24	0	0.00	17	67.41	66.10	-17	379	-4.48%
2022/02/23	49	68.46	1	68.90	68.90	48	369	12.98%
2022/02/22	0	0.00	1	65.50	65.60	-1	350	-0.29%
2022/02/21	4	66.43	0	0.00	66.70	4	352	1.14%
2022/02/17	1	65.40	3	65.13	65.10	-2	350	-0.57%
2022/02/16	0	0.00	6	64.82	64.70	-6	350	-1.71%
2022/02/14	1	65.10	0	0.00	65.10	1	357	0.28%
2022/02/10	0	0.00	3	66.47	66.20	-3	359	-0.83%
2022/02/07	32	65.44	0	0.00	65.90	32	350	9.13%
2022/01/26	1	62.10	0	0.00	62.10	1	337	0.30%
2022/01/25	1	62.80	3	62.33	62.30	-2	341	-0.59%
2022/01/24	0	0.00	2	63.80	63.70	-2	339	-0.59%
2022/01/21	11	64.57	0	0.00	64.30	11	342	3.22%
2022/01/20	2	63.45	0	0.00	63.60	2	343	0.58%
2022/01/19	0	0.00	1	62.80	62.80	-1	342	-0.29%
2022/01/18	3	62.60	0	0.00	62.50	3	342	0.88%
2022/01/17	0	0.00	1	62.40	62.70	-1	343	-0.29%
2022/01/14	1	62.80	3	63.03	62.80	-2	347	-0.58%
2022/01/13	1	63.70	0	0.00	63.70	1	348	0.29%
2022/01/12	2	63.05	1	64.00	63.00	1	342	0.29%
2022/01/10	19	63.89	0	0.00	63.90	19	344	5.51%
2022/01/07	0	0.00	1	62.80	62.80	-1	342	-0.29%
2022/01/06	3	63.87	2	63.80	63.70	1	343	0.29%
2022/01/04	1	64.00	0	0.00	64.00	1	343	0.29%
2022/01/03	2	62.65	0	0.00	62.70	2	346	0.58%
2021/12/30	8	62.99	0	0.00	63.00	8	360	2.22%
2021/12/29	20	62.22	0	0.00	62.40	20	399	5.01%
2021/12/28	2	61.80	0	0.00	61.70	2	402	0.50%
2021/12/27	3	61.73	0	0.00	61.50	3	417	0.72%
2021/12/24	2	61.15	0	0.00	61.40	2	482	0.41%
2021/12/23	0	0.00	1	61.10	61.40	-1	529	-0.19%
2021/12/22	0	0.00	3	61.17	61.40	-3	544	-0.55%
2021/12/21	0	0.00	8	61.44	61.70	-8	541	-1.48%
2021/12/20	0	0.00	13	62.38	61.90	-13	538	-2.41%
2021/12/17	9	62.86	3	62.80	61.40	6	522	1.15%
2021/12/16	5	61.12	0	0.00	61.40	5	502	0.99%
2021/12/15	1	61.40	0	0.00	61.40	1	506	0.20%
2021/12/14	8	61.10	0	0.00	61.40	8	508	1.57%
2021/12/13	1	61.30	0	0.00	61.40	1	511	0.20%
2021/12/10	2	61.30	0	0.00	61.30	2	512	0.39%
2021/12/09	2	60.95	10	60.74	60.90	-8	513	-1.56%
2021/12/08	7	61.17	9	60.87	60.90	-2	512	-0.39%
2021/12/07	3	60.87	0	0.00	60.90	3	512	0.59%
2021/12/06	6	60.60	16	60.64	60.90	-10	513	-1.95%
2021/12/03	6	60.83	0	0.00	60.90	6	516	1.16%
2021/12/02	0	0.00	3	61.00	61.00	-3	511	-0.59%
2021/12/01	0	0.00	5	60.94	61.10	-5	509	-0.98%
2021/11/30	1	61.10	3	61.10	61.10	-2	511	-0.39%
2021/11/29	1	61.40	9	60.97	61.00	-8	515	-1.55%
2021/11/26	0	0.00	24	61.58	62.00	-24	514	-4.67%
2021/11/25	0	0.00	3	62.80	62.80	-3	511	-0.59%
2021/11/24	5	63.16	9	62.84	62.80	-4	512	-0.78%
2021/11/23	2	62.85	15	62.46	62.80	-13	512	-2.54%
2021/11/22	0	0.00	2	62.90	63.10	-2	520	-0.38%
2021/11/19	0	0.00	25	63.36	63.10	-25	519	-4.81%
2021/11/18	11	63.80	17	63.69	64.30	-6	520	-1.15%
2021/11/17	10	62.92	0	0.00	63.40	10	520	1.92%
2021/11/16	4	63.28	0	0.00	63.60	4	522	0.77%
2021/11/15	18	63.18	3	63.10	63.60	15	529	2.83%
2021/11/12	0	0.00	18	62.52	63.70	-18	534	-3.37%
2021/11/11	26	63.30	1	63.40	63.10	25	535	4.67%
2021/11/10	6	63.17	4	63.23	63.10	2	540	0.37%
2021/11/09	17	63.26	10	63.15	63.50	7	542	1.29%
2021/11/08	5	63.50	8	63.45	63.50	-3	542	-0.55%
2021/11/05	0	0.00	8	63.33	63.20	-8	546	-1.46%
2021/11/04	0	0.00	2	64.25	64.00	-2	545	-0.37%
2021/11/03	21	64.86	0	0.00	64.20	21	546	3.84%
2021/11/02	11	63.60	9	64.50	63.60	2	546	0.37%
2021/11/01	12	65.34	7	65.31	65.20	5	544	0.92%
2021/10/29	4	65.50	1	65.00	64.10	3	542	0.55%
2021/10/28	9	64.78	0	0.00	65.00	9	538	1.67%
2021/10/27	1	63.10	2	63.25	63.40	-1	526	-0.19%
2021/10/26	0	0.00	4	63.58	63.40	-4	529	-0.75%
2021/10/25	1	63.10	0	0.00	63.40	1	531	0.19%
2021/10/22	0	0.00	4	64.10	63.50	-4	537	-0.74%
2021/10/21	8	65.25	4	64.98	64.60	4	537	0.74%
2021/10/20	2	65.40	9	65.70	65.50	-7	535	-1.31%
2021/10/19	20	66.56	0	0.00	66.50	20	534	3.74%
2021/10/18	16	65.78	0	0.00	65.70	16	536	2.98%
2021/10/15	11	65.77	12	65.85	65.70	-1	551	-0.18%
2021/10/13	17	66.32	2	66.40	66.30	15	599	2.50%
2021/10/12	8	66.06	3	66.10	65.70	5	597	0.84%
2021/10/08	31	67.24	0	0.00	67.00	31	595	5.21%
2021/10/07	50	66.68	3	66.50	67.40	47	592	7.93%
2021/10/06	19	67.66	2	66.30	66.30	17	585	2.90%
2021/10/05	0	0.00	1	63.80	63.40	-1	545	-0.18%
2021/10/04	9	64.97	12	63.62	64.40	-3	541	-0.55%
2021/10/01	36	67.42	4	67.40	65.30	32	530	6.04%
2021/09/30	60	66.23	6	65.67	67.00	54	472	11.43%
2021/09/29	17	62.48	0	0.00	62.60	17	447	3.80%
2021/09/28	2	61.50	0	0.00	61.10	2	448	0.45%
2021/09/27	10	61.87	1	61.60	61.60	9	456	1.97%
2021/09/24	9	60.92	0	0.00	61.00	9	473	1.90%
2021/09/23	7	60.59	91.9	60.63	60.50	-84.9	479	-17.73%
2021/09/22	5	61.36	50	61.23	60.90	-45	478	-9.40%
2021/09/17	2	62.10	6	62.35	62.50	-4	479	-0.83%
2021/09/16	3	62.60	4	62.65	62.20	-1	481	-0.21%
2021/09/15	3	63.13	2	63.05	62.90	1	480	0.21%
2021/09/14	12	63.83	9	63.70	63.50	3	485	0.62%
2021/09/13	17	64.11	0	0.00	64.50	17	498	3.41%
2021/09/10	3	63.57	1	64.10	63.70	2	512	0.39%
2021/09/09	1	63.20	33	62.89	62.80	-32	521	-6.13%
2021/09/08	0	0.00	4	63.90	62.80	-4	527	-0.76%
2021/09/07	0	0.00	2	64.55	64.20	-2	553	-0.36%
2021/09/03	12	65.00	0	0.00	64.90	12	572	2.10%
2021/09/02	0	0.00	9	65.42	64.90	-9	581	-1.55%
2021/09/01	0	0.00	12	66.78	66.80	-12	581	-2.07%
2021/08/31	0	0.00	39	65.19	66.30	-39	583	-6.69%
2021/08/30	0	0.00	5	65.18	65.30	-5	596	-0.84%
2021/08/27	0	0.00	7	65.14	65.20	-7	618	-1.13%
2021/08/26	3	66.37	11	67.01	66.50	-8	623	-1.28%
2021/08/24	1	65.20	0	0.00	64.60	1	634	0.16%
2021/08/23	9	64.42	3	64.90	64.70	6	646	0.93%
2021/08/20	14	64.58	3	64.60	64.00	11	658	1.67%
2021/08/19	38	65.46	16	65.54	64.90	22	659	3.34%
2021/08/18	57	65.84	0	0.00	66.00	57	660	8.63%
2021/08/17	66	67.12	0	0.00	66.00	66	670	9.84%
2021/08/16	16	68.16	5	68.18	67.30	11	673	1.63%
2021/08/13	13	69.63	1	70.40	69.00	12	677	1.77%
2021/08/12	23	70.11	25	70.07	70.20	-2	699	-0.29%
2021/08/11	72	70.63	3	70.23	70.20	69	726	9.50%
2021/08/10	58	71.44	14	71.26	71.00	44	754	5.83%
2021/08/09	25	72.84	9	73.03	72.30	16	811	1.97%
2021/08/06	28	72.83	7	72.79	72.80	21	848	2.48%
2021/08/05	33	72.96	1	73.00	72.50	32	908	3.52%
2021/08/04	44	72.49	0	0.00	72.50	44	1,042	4.22%
2021/08/03	29	71.71	0	0.00	71.60	29	1,150	2.52%
2021/08/02	26	71.43	7	71.41	71.60	19	1,257	1.51%
2021/07/30	21	71.10	9	71.03	70.90	12	1,319	0.91%
2021/07/29	3	71.17	13	71.22	71.20	-10	1,419	-0.70%
2021/07/28	6	71.35	15	71.17	71.10	-9	1,460	-0.62%
2021/07/27	2	72.75	0	0.00	72.50	2	1,579	0.13%
2021/07/26	8	73.20	6	73.08	73.00	2	1,814	0.11%
2021/07/23	18	73.18	0	0.00	73.10	18	1,881	0.96%
2021/07/22	9	72.91	18	72.67	72.60	-9	1,894	-0.48%
2021/07/21	16	72.73	20	73.16	72.60	-4	1,933	-0.21%
2021/07/20	13	74.39	13	74.35	74.30	0	1,993	0.00%
2021/07/19	121	75.30	6	75.65	75.90	115	2,003	5.74%	大買/鉅額交易
2021/07/16	6	72.98	0	0.00	72.80	6	1,988	0.30%
2021/07/15	8	72.78	1	72.60	73.00	7	2,001	0.35%
2021/07/14	8	72.55	19	72.52	72.40	-11	2,015	-0.55%
2021/07/13	6	72.87	12	73.29	72.70	-6	2,036	-0.29%
2021/07/12	1	73.40	4	73.95	73.30	-3	2,048	-0.15%
2021/07/08	0	0.00	5	73.86	73.70	-5	2,108	-0.24%
2021/07/07	1	74.40	16	74.60	74.20	-15	2,126	-0.71%
2021/07/06	17	74.50	1	75.40	75.20	16	2,141	0.75%
2021/07/05	57	73.60	4	73.68	74.40	53	2,128	2.49%
2021/07/02	2	72.75	34	72.59	72.40	-32	2,124	-1.51%
2021/07/01	22	73.43	2	72.65	72.80	20	2,125	0.94%
2021/06/30	3	73.10	1	73.10	72.70	2	2,117	0.09%
2021/06/29	2	73.10	12	73.00	72.70	-10	2,114	-0.47%
2021/06/28	10	73.39	38	73.24	73.20	-28	2,120	-1.32%
2021/06/25	14	74.04	16	73.86	73.50	-2	2,123	-0.09%
2021/06/24	36	73.84	9	73.76	73.80	27	2,124	1.27%
2021/06/23	24	73.58	0	0.00	73.70	24	2,129	1.13%
2021/06/22	52	73.79	9	73.81	73.10	43	2,135	2.01%
2021/06/21	4	72.50	20	72.90	72.10	-16	2,138	-0.75%
2021/06/18	4	74.10	1	74.50	73.90	3	2,137	0.14%
2021/06/17	0	0.00	21	74.56	74.30	-21	2,147	-0.98%
2021/06/16	22	75.37	3	75.27	74.80	19	2,164	0.88%
2021/06/11	8	73.44	45	72.39	72.90	-37	2,156	-1.72%
2021/06/10	55	72.14	7	71.77	72.20	48	2,158	2.22%
2021/06/09	2	72.05	0	0.00	72.10	2	2,160	0.09%
2021/06/08	3	71.77	1	71.80	71.70	2	2,194	0.09%
2021/06/07	1	72.10	20	72.14	71.50	-19	2,217	-0.86%
2021/06/04	2	74.80	27	74.35	73.30	-25	2,218	-1.13%
2021/06/02	21	75.00	16	73.80	73.60	5	2,212	0.23%
2021/06/01	0	0.00	12	73.05	74.10	-12	2,204	-0.54%
2021/05/31	14	73.46	11	73.07	72.80	3	2,203	0.14%
2021/05/28	15	73.31	43	73.10	72.40	-28	2,201	-1.27%
2021/05/27	9	73.00	9	72.26	72.10	0	2,192	0.00%
2021/05/26	7	72.46	4	72.20	72.20	3	2,196	0.14%
2021/05/25	49	72.95	22	72.61	72.20	27	2,193	1.23%
2021/05/24	14	71.89	7	71.37	71.90	7	2,190	0.32%
2021/05/21	15	71.95	15	72.27	71.80	0	2,194	0.00%
2021/05/20	18	71.28	20	72.39	70.80	-2	2,197	-0.09%
2021/05/19	10	73.54	6	73.70	74.50	4	2,181	0.18%
2021/05/18	11	71.51	6	71.10	71.90	5	2,166	0.23%
2021/05/17	12	70.28	29	70.19	68.40	-17	2,149	-0.79%
2021/05/14	12	76.07	0	0.00	75.90	12	2,092	0.57%
2021/05/13	3	75.80	75	75.61	75.20	-72	2,060	-3.49%
2021/05/12	57	78.45	41	80.56	78.60	16	2,006	0.80%
2021/05/11	18	86.06	100	87.13	83.80	-82	1,876	-4.37%
2021/05/10	26	86.68	98	88.46	89.30	-72	1,775	-4.05%
2021/05/07	0	0.00	332	85.24	85.00	-332	1,674	-19.83%	大賣/鉅額交易
2021/05/06	32	85.77	35	85.69	86.30	-3	1,615	-0.19%
2021/05/05	7	83.14	91	82.41	81.30	-84	1,514	-5.55%
2021/05/04	43	82.06	32	84.93	81.90	11	1,479	0.74%
2021/05/03	25	89.00	107	90.16	87.70	-82	1,366	-6.00%	大賣/
2021/04/29	49	84.75	1	84.90	85.30	48	1,140	4.21%
2021/04/28	3	81.80	2	82.20	82.10	1	1,087	0.09%
2021/04/27	3	82.87	2	83.10	82.80	1	1,096	0.09%
2021/04/26	16	85.01	43	84.85	85.00	-27	1,062	-2.54%
2021/04/23	7	82.30	7	82.40	82.70	0	995	0.00%
2021/04/22	3	81.43	23	81.50	80.60	-20	998	-2.00%
2021/04/21	26	81.68	0	0.00	82.10	26	984	2.64%
2021/04/20	4	82.08	110	82.37	82.30	-106	983	-10.78%	大賣/鉅額交易
2021/04/19	24	82.49	11	82.74	83.00	13	987	1.32%
2021/04/16	0	0.00	30	80.60	80.80	-30	966	-3.10%
2021/04/15	0	0.00	1	79.30	78.80	-1	954	-0.10%
2021/04/14	36	77.93	4	77.73	77.70	32	960	3.33%
2021/04/13	0	0.00	12	81.58	80.00	-12	926	-1.30%
2021/04/12	21	81.90	15	81.81	82.20	6	936	0.64%
2021/04/09	7	80.94	1	80.70	80.70	6	925	0.65%
2021/04/08	4	81.45	0	0.00	81.20	4	918	0.44%
2021/04/07	4	80.70	0	0.00	80.60	4	909	0.44%
2021/04/06	0	0.00	2	80.15	80.50	-2	909	-0.22%
2021/04/01	6	79.67	3	79.67	79.50	3	902	0.33%
2021/03/31	0	0.00	11	79.72	80.00	-11	903	-1.22%
2021/03/30	56.1	78.63	5	78.48	79.50	51.1	898	5.69%
2021/03/29	5	78.50	3	78.60	78.60	2	902	0.22%
2021/03/26	20	77.90	27	77.76	78.00	-7	910	-0.77%
2021/03/25	7	78.17	11	78.13	78.10	-4	917	-0.44%
2021/03/24	5	77.44	50	77.37	77.00	-45	918	-4.90%
2021/03/23	180	78.46	22	78.42	78.60	158	911	17.34%	大買/鉅額交易
2021/03/22	9	78.87	7	78.91	78.90	2	911	0.22%
2021/03/19	9	80.50	1	81.10	80.20	8	913	0.88%
2021/03/18	4	81.95	1	81.90	81.90	3	908	0.33%
2021/03/17	4	82.68	0	0.00	82.30	4	932	0.43%
2021/03/16	5	82.66	4	83.20	82.40	1	942	0.11%
2021/03/15	4	83.35	0	0.00	83.30	4	941	0.42%
2021/03/12	6	83.98	14	83.74	84.00	-8	940	-0.85%
2021/03/11	65	82.64	9	82.74	82.80	56	927	6.04%
2021/03/10	38	81.19	30	81.08	80.90	8	930	0.86%
2021/03/09	64.9	81.12	5	80.86	80.90	59.9	949	6.31%
2021/03/08	32	81.03	37	80.84	80.50	-5	978	-0.51%
2021/03/05	24	80.95	5	80.88	80.90	19	1,036	1.83%
2021/03/04	26	82.70	11	81.49	81.10	15	1,158	1.29%
2021/03/03	65.3	82.40	49	82.75	82.10	16.3	1,173	1.39%
2021/03/02	23	81.61	0	0.00	80.80	23	1,224	1.88%
2021/02/26	52	83.08	1	82.40	82.40	51	1,289	3.95%
2021/02/25	43	83.02	1	82.80	82.80	42	1,298	3.23%
2021/02/24	41	83.04	10	82.98	82.70	31	1,317	2.35%
2021/02/23	10	83.01	0	0.00	82.70	10	1,336	0.75%
2021/02/22	25	83.33	12	83.08	83.50	13	1,392	0.93%
2021/02/19	1	81.20	19	81.34	81.90	-18	1,401	-1.28%
2021/02/18	2	81.40	28	81.40	81.40	-26	1,431	-1.82%
2021/02/17	0	0.00	3	79.93	80.50	-3	1,461	-0.21%
2021/02/03	0	0.00	1	77.30	77.30	-1	1,500	-0.07%
2021/02/02	6	76.17	0	0.00	76.60	6	1,520	0.39%
2021/02/01	0	0.00	41	76.17	76.60	-41	1,548	-2.65%
2021/01/29	0	0.00	13	77.37	77.80	-13	1,566	-0.83%
2021/01/28	0	0.00	40	78.25	77.80	-40	1,599	-2.50%
2021/01/27	0	0.00	9	79.31	79.30	-9	1,629	-0.55%
2021/01/25	0	0.00	2	80.35	80.30	-2	1,668	-0.12%
2021/01/22	3	78.30	3	78.23	78.30	0	1,684	0.00%
2021/01/21	3	77.40	0	0.00	77.00	3	1,688	0.18%
2021/01/20	0	0.00	67	75.97	74.60	-67	1,707	-3.92%
2021/01/19	0	0.00	4	80.30	79.30	-4	1,704	-0.23%
2021/01/18	1	78.70	7	76.83	78.70	-6	1,718	-0.35%
2021/01/15	37	78.10	62	78.12	78.20	-25	1,751	-1.43%
2021/01/14	1	80.10	0	0.00	80.10	1	1,769	0.06%
2021/01/13	15	80.81	12	80.63	80.50	3	1,781	0.17%
2021/01/12	1	81.10	14	81.41	81.10	-13	1,808	-0.72%
2021/01/08	2	83.10	1	82.60	83.10	1	1,844	0.05%
2021/01/07	53	83.23	0	0.00	83.30	53	1,926	2.75%
2021/01/06	1	81.80	15	81.46	81.80	-14	2,059	-0.68%
2021/01/05	18	83.99	15	83.93	84.40	3	2,221	0.14%
2021/01/04	13	82.04	34	82.22	82.00	-21	2,300	-0.91%
2020/12/31	6	82.25	0	0.00	82.40	6	2,325	0.26%
2020/12/30	5	82.12	0	0.00	82.10	5	2,449	0.20%
2020/12/29	2	82.80	1	82.30	81.40	1	2,544	0.04%
2020/12/28	2	80.90	0	0.00	81.30	2	2,557	0.08%
2020/12/25	2	81.40	3	82.00	80.80	-1	2,570	-0.04%
2020/12/24	23	82.29	1	82.50	82.10	22	2,582	0.85%
2020/12/23	50	80.91	1	81.70	80.80	49	2,596	1.89%
2020/12/22	5	79.68	37	80.79	79.00	-32	2,710	-1.18%
2020/12/21	30	81.09	5	80.88	81.80	25	2,772	0.90%
2020/12/18	1	81.60	5	81.24	81.10	-4	2,785	-0.14%
2020/12/17	43	82.36	17	82.00	82.30	26	2,809	0.93%
2020/12/16	32	81.16	7	81.21	81.20	25	2,830	0.88%
2020/12/15	25	81.24	24	80.59	80.80	1	2,856	0.04%
2020/12/14	15	82.50	2	82.05	81.70	13	2,896	0.45%
2020/12/11	3	82.73	18	85.32	83.00	-15	3,045	-0.49%
2020/12/10	44	88.00	40	87.22	86.60	4	3,081	0.13%
2020/12/09	0	0.00	7	86.47	86.20	-7	3,112	-0.22%
2020/12/08	3	86.13	19	85.92	85.90	-16	3,215	-0.50%
2020/12/07	2	86.45	283	86.25	85.90	-281	3,343	-8.41%	大賣/鉅額交易
2020/12/04	3	87.17	4	87.18	87.30	-1	3,464	-0.03%
2020/12/03	5	86.58	52	86.44	86.40	-47	3,549	-1.32%
2020/12/02	5	87.10	38	86.74	86.30	-33	3,733	-0.88%
2020/12/01	8	87.73	13	87.46	88.40	-5	3,803	-0.13%
2020/11/30	5	90.76	40	90.00	89.30	-35	3,889	-0.90%
2020/11/27	23	94.20	15	93.43	93.30	8	3,861	0.21%
2020/11/26	0	0.00	115	94.20	93.40	-115	4,031	-2.85%	大賣/鉅額交易
2020/11/25	55	94.75	0	0.00	94.30	55	4,254	1.29%
2020/11/24	15	93.73	0	0.00	93.20	15	4,259	0.35%
2020/11/23	3	92.03	5	92.32	93.00	-2	4,390	-0.05%
2020/11/20	2	91.20	0	0.00	91.80	2	4,459	0.04%
2020/11/19	33	95.65	94	94.01	93.00	-61	4,609	-1.32%
2020/11/18	7	93.47	4	93.00	93.00	3	4,723	0.06%
2020/11/17	26	94.16	45	92.92	93.00	-19	4,864	-0.39%
2020/11/16	0	0.00	57	93.00	94.10	-57	5,028	-1.13%
2020/11/13	0	0.00	1	90.60	91.00	-1	5,190	-0.02%
2020/11/12	9	89.77	200	89.69	90.50	-191	5,480	-3.48%	大賣/鉅額交易
2020/11/11	1	91.70	1	92.10	92.10	0	5,522	0.00%
2020/11/10	6	92.57	0	0.00	91.00	6	5,648	0.11%
2020/11/09	16	94.28	6	95.00	94.10	10	5,726	0.17%
2020/11/06	1	93.50	13	93.50	93.70	-12	5,907	-0.20%
2020/11/05	66	95.20	18	93.67	92.30	48	6,164	0.78%
2020/11/04	50	92.70	1	93.40	92.80	49	6,372	0.77%
2020/11/03	147	91.02	0	0.00	90.90	147	6,480	2.27%	大買/鉅額交易
2020/11/02	10	89.38	0	0.00	88.60	10	6,536	0.15%
2020/10/30	0	0.00	12	91.86	91.50	-12	6,560	-0.18%
2020/10/29	4	92.23	0	0.00	92.20	4	6,594	0.06%
2020/10/28	24.7	95.45	0	0.00	93.50	24.7	6,658	0.37%
2020/10/27	0.4	95.00	295	94.45	94.50	-294.6	6,711	-4.39%	大賣/鉅額交易
2020/10/26	5	95.82	279	95.41	94.80	-274	6,969	-3.93%	大賣/鉅額交易
2020/10/23	7	96.40	0	0.00	96.50	7	7,258	0.10%
2020/10/22	0.2	93.80	0	0.00	93.80	0.2	7,314	0.00%
2020/10/21	21	92.20	0	0.00	92.20	21	7,354	0.29%
2020/10/20	0	0.00	7	95.10	93.50	-7	7,493	-0.09%
2020/10/19	7	96.30	7	97.07	96.30	0	7,627	0.00%
2020/10/16	7	96.00	0	0.00	96.70	7	7,981	0.09%
2020/10/15	3	97.70	20	99.87	97.70	-17	8,134	-0.21%
2020/10/14	15	98.70	7	98.31	99.90	8	8,139	0.10%
2020/10/13	23	98.29	145	98.04	96.80	-122	8,194	-1.49%	大賣/鉅額交易
2020/10/12	426	97.42	4	96.05	97.70	422	8,167	5.17%	大買/鉅額交易
2020/10/08	8	95.30	4	95.30	95.30	4	8,311	0.05%
2020/10/07	110	96.80	4	94.40	95.30	106	8,320	1.27%	大買/鉅額交易
2020/10/06	45	94.57	4	91.10	94.40	41	8,318	0.49%
2020/10/05	44	90.17	0	0.00	91.10	44	8,335	0.53%
2020/09/30	14	88.64	0	0.00	88.70	14	8,371	0.17%
2020/09/29	55	89.44	0	0.00	88.90	55	8,408	0.65%
2020/09/28	4	89.10	4	89.53	89.10	0	8,407	0.00%
2020/09/22	0	0.00	1	92.50	92.30	-1	8,210	-0.01%
2020/09/18	36	93.49	0	0.00	93.30	36	8,143	0.44%
2020/09/17	17	92.19	0	0.00	92.20	17	8,103	0.21%
2020/09/14	18	99.52	0	0.00	99.10	18	7,810	0.23%
2020/09/11	12	103.50	18	99.82	99.60	-6	7,754	-0.08%
2020/09/10	143	104.71	15	101.70	102.00	128	7,638	1.68%	大買/鉅額交易
2020/09/08	2	97.70	2	102.00	97.70	0	7,354	0.00%
2020/09/03	0	0.00	20	104.35	103.00	-20	6,922	-0.29%
2020/09/02	0	0.00	19	102.42	104.50	-19	6,769	-0.28%
2020/09/01	3	101.50	3	105.00	101.50	0	6,685	0.00%
2020/08/28	7	99.06	3	99.50	98.90	4	6,219	0.06%
2020/08/27	0	0.00	80	101.25	99.40	-80	6,151	-1.30%
2020/08/26	4	102.50	4	103.50	102.50	0	6,003	0.00%
2020/08/24	0	0.00	17	99.04	100.00	-17	5,731	-0.30%
2020/08/20	0	0.00	14	96.70	94.60	-14	5,408	-0.26%
2020/08/19	80	109.79	0	0.00	104.00	80	5,207	1.54%
2020/08/17	12	98.90	3	97.30	98.40	9	4,707	0.19%
2020/08/14	0	0.00	44	97.64	97.30	-44	4,627	-0.95%
2020/08/13	0	0.00	19	95.94	95.00	-19	4,488	-0.42%
2020/08/12	5	96.20	83	97.45	96.20	-78	4,385	-1.78%
2020/08/11	5	101.50	83	98.94	101.50	-78	4,175	-1.87%
2020/08/10	70	99.81	0	0.00	96.10	70	3,893	1.80%
2020/08/05	0	0.00	80	93.41	92.90	-80	3,448	-2.32%
2020/08/04	0	0.00	10	93.12	94.10	-10	3,403	-0.29%
2020/08/03	0	0.00	48	93.65	92.20	-48	3,349	-1.43%
2020/07/31	0	0.00	51	93.06	92.90	-51	3,280	-1.55%
2020/07/30	4	94.60	32	96.78	94.60	-28	3,238	-0.86%
2020/07/29	72	93.22	11	95.08	94.40	61	3,020	2.02%
2020/07/28	0	0.00	14	90.21	88.80	-14	2,709	-0.52%
2020/07/27	4	90.20	12	91.30	90.20	-8	2,617	-0.31%
2020/07/24	20	92.96	5	92.44	93.00	15	2,538	0.59%
2020/07/23	0	0.00	30	92.87	93.00	-30	2,386	-1.26%
2020/07/22	175	91.94	27	92.01	91.90	148	2,216	6.68%	大買/鉅額交易
2020/07/21	39	83.21	68	82.46	86.50	-29	1,839	-1.58%
2020/07/15	0	0.00	200	79.10	78.70	-200	1,234	-16.20%	大賣/鉅額交易
2020/07/14	30	78.04	0	0.00	76.30	30	1,010	2.97%
2020/07/13	0	0.00	72	77.51	77.70	-72	978	-7.35%
2020/07/10	185	74.45	88	69.25	74.40	97	859	11.28%	大買/
2020/07/09	0	0.00	8	69.80	69.30	-8	746	-1.07%
2020/07/08	88	68.73	0	0.00	70.70	88	691	12.73%
2020/07/06	16	66.00	12	66.00	66.00	4	635	0.63%
2020/07/03	5	63.78	0	0.00	64.90	5	615	0.81%
2020/06/29	0	0.00	4	60.15	60.10	-4	591	-0.68%
2020/06/24	0	0.00	3	60.20	60.10	-3	591	-0.51%
2020/06/23	0	0.00	7	60.30	60.30	-7	596	-1.17%
2020/06/22	0	0.00	5	60.40	60.50	-5	595	-0.84%
2020/06/19	0	0.00	3	60.70	60.50	-3	603	-0.50%
2020/06/15	0	0.00	5	59.80	59.60	-5	643	-0.78%
2020/06/11	0	0.00	2	61.90	60.70	-2	653	-0.31%
2020/06/08	8	63.21	4	63.80	63.10	4	710	0.56%
2020/06/04	4	62.50	0	0.00	62.30	4	713	0.56%
2020/06/01	0	0.00	2	60.00	60.10	-2	726	-0.28%
2020/05/21	1	60.40	0	0.00	60.40	1	760	0.13%
2020/05/14	0	0.00	3	60.97	59.30	-3	777	-0.39%
2020/05/12	4	60.50	8	62.21	60.80	-4	776	-0.51%
2020/05/06	0	0.00	4	63.20	63.10	-4	778	-0.51%
2020/05/05	14	65.66	0	0.00	65.90	14	736	1.90%
2020/05/04	0	0.00	3	60.67	60.70	-3	685	-0.44%
2020/04/30	4	62.50	0	0.00	61.90	4	700	0.57%
2020/04/29	5	62.34	0	0.00	62.10	5	722	0.69%
2020/04/28	10	62.46	0	0.00	62.50	10	738	1.36%
2020/04/27	6	61.40	0	0.00	61.20	6	764	0.79%
2020/04/24	0	0.00	4	60.00	60.00	-4	765	-0.52%
2020/04/23	4	60.68	0	0.00	60.30	4	773	0.52%
2020/04/22	0	0.00	3	60.30	60.70	-3	781	-0.38%
2020/04/21	3	60.90	8	59.64	59.00	-5	794	-0.63%
2020/04/20	0	0.00	1	61.10	61.60	-1	810	-0.12%
2020/04/17	6	59.67	3	59.20	59.90	3	851	0.35%
2020/04/16	1	57.00	6	55.78	57.00	-5	845	-0.59%
2020/04/13	0	0.00	11	53.15	52.60	-11	916	-1.20%
2020/04/10	84	53.73	0	0.00	53.90	84	922	9.11%
2020/04/07	15	51.21	5	51.16	51.20	10	945	1.06%
2020/04/06	0	0.00	44	49.90	49.85	-44	947	-4.64%
2020/04/01	0	0.00	22	50.17	50.10	-22	946	-2.32%
2020/03/31	0	0.00	40	50.64	50.60	-40	951	-4.20%
2020/03/30	0	0.00	15	50.48	50.60	-15	961	-1.56%
2020/03/27	0	0.00	49	51.34	51.00	-49	991	-4.94%
2020/03/26	7	51.64	0	0.00	51.70	7	1,005	0.70%
2020/03/24	0	0.00	9	51.63	51.10	-9	1,073	-0.84%
2020/03/23	0	0.00	4	50.10	50.50	-4	1,071	-0.37%
2020/03/20	1	51.10	13	51.65	52.00	-12	1,072	-1.12%
2020/03/19	1	50.30	28	48.97	49.00	-27	1,072	-2.52%
2020/03/18	0	0.00	35	50.54	50.20	-35	1,056	-3.31%
2020/03/17	1	51.00	10	50.46	50.20	-9	1,056	-0.85%
2020/03/16	0	0.00	50	51.39	50.50	-50	1,053	-4.74%
2020/03/13	1	49.70	23	51.00	53.00	-22	1,044	-2.11%
2020/03/12	1	55.30	1	57.90	55.20	0	1,015	0.00%
2020/03/11	20	59.69	0	0.00	58.50	20	996	2.01%
2020/03/10	3	56.83	0	0.00	57.40	3	989	0.30%
2020/03/09	2	56.70	23	56.97	56.70	-21	983	-2.13%
2020/03/06	5	59.50	15	59.38	59.10	-10	984	-1.02%
2020/03/04	1	59.80	2	59.90	59.80	-1	987	-0.10%
2020/03/03	1	61.70	1	60.60	60.50	0	991	0.00%
2020/02/27	8	61.98	0	0.00	60.70	8	988	0.81%
2020/02/26	5	61.98	0	0.00	61.50	5	976	0.51%
2020/02/25	3	59.77	0	0.00	60.30	3	969	0.31%
2020/02/24	2	59.40	0	0.00	59.40	2	970	0.21%
2020/02/21	1	59.80	2	59.60	59.90	-1	974	-0.10%
2020/02/20	0	0.00	53	59.64	59.90	-53	976	-5.43%
2020/02/19	0	0.00	1	58.80	58.90	-1	974	-0.10%
2020/02/17	2	57.50	1	57.90	57.50	1	998	0.10%
2020/02/13	2	57.95	1	58.00	58.00	1	1,240	0.08%
2020/02/12	1	57.90	1	57.20	57.80	0	1,244	0.00%
2020/02/11	1	57.20	0	0.00	57.30	1	1,250	0.08%
2020/02/10	5	55.76	1	55.00	56.00	4	1,252	0.32%
2020/02/07	3	56.87	18	57.03	57.00	-15	1,260	-1.19%
2020/02/06	12	57.87	11	57.84	57.60	1	1,266	0.08%
2020/02/05	9	57.46	2	57.60	57.60	7	1,309	0.53%
2020/02/04	51	57.74	15	56.17	57.90	36	1,321	2.73%
2020/02/03	14	55.89	13	55.53	56.10	1	1,352	0.07%
2020/01/31	3	57.93	10	58.35	57.90	-7	1,467	-0.48%
2020/01/30	5	57.00	0	0.00	57.70	5	1,478	0.34%
2020/01/20	10	63.32	0	0.00	63.00	10	1,483	0.67%
2020/01/17	21	63.74	0	0.00	63.50	21	1,493	1.41%
2020/01/16	34	63.89	0	0.00	64.00	34	1,503	2.26%
2020/01/15	10	63.55	0	0.00	63.60	10	1,528	0.65%
2020/01/14	29	62.77	0	0.00	64.00	29	1,577	1.84%
2020/01/13	11	61.32	0	0.00	61.30	11	1,569	0.70%
2020/01/10	52	61.14	2	61.40	61.40	50	1,554	3.22%
2020/01/09	70	58.94	4	59.28	59.30	66	1,578	4.18%
2020/01/08	53	57.02	11	56.80	56.80	42	1,599	2.63%
2020/01/07	0	0.00	9	60.12	59.10	-9	1,609	-0.56%
2020/01/06	0	0.00	15	61.21	61.30	-15	1,622	-0.92%
2020/01/03	0	0.00	20	62.40	61.40	-20	1,619	-1.24%
2019/12/31	0	0.00	6	62.00	62.00	-6	1,627	-0.37%
2019/12/30	1	62.20	17	62.52	62.30	-16	1,657	-0.97%
2019/12/27	1	62.40	0	0.00	62.00	1	1,658	0.06%
2019/12/26	1	63.40	0	0.00	62.20	1	1,667	0.06%
2019/12/24	0	0.00	4	64.38	63.70	-4	1,687	-0.24%
2019/12/23	1	64.30	3	64.10	64.00	-2	1,680	-0.12%
2019/12/20	18	65.28	5	64.00	64.10	13	1,684	0.77%
2019/12/19	1	63.40	1	62.80	62.70	0	1,655	0.00%
2019/12/18	4	62.60	0	0.00	62.70	4	1,655	0.24%
2019/12/16	3	61.97	1	61.90	61.90	2	1,713	0.12%
2019/12/12	2	62.00	0	0.00	61.80	2	1,741	0.11%
2019/12/09	5	62.14	4	62.40	62.10	1	1,766	0.06%
2019/12/06	5	62.48	6	62.30	62.10	-1	1,799	-0.06%
2019/12/04	18	62.89	1	62.80	62.80	17	1,824	0.93%
2019/12/03	33	62.55	3	63.80	63.80	30	1,827	1.64%
2019/12/02	1	61.00	0	0.00	61.00	1	1,825	0.05%
2019/11/28	4	63.68	0	0.00	63.30	4	1,840	0.22%
2019/11/27	40	64.12	0	0.00	64.30	40	1,839	2.17%
2019/11/26	7	63.81	0	0.00	63.60	7	1,850	0.38%
2019/11/25	8	64.15	0	0.00	64.20	8	1,873	0.43%
2019/11/22	12	63.98	10	63.30	63.80	2	1,881	0.11%
2019/11/21	8	62.84	0	0.00	62.50	8	1,873	0.43%
2019/11/20	1	63.10	8	64.23	63.00	-7	1,878	-0.37%
2019/11/19	12	64.60	0	0.00	64.20	12	1,886	0.64%
2019/11/18	5	64.00	3	64.00	64.00	2	1,888	0.11%
2019/11/15	0	0.00	9	65.66	65.00	-9	1,893	-0.48%
2019/11/14	6	64.80	8	64.74	65.00	-2	1,900	-0.11%
2019/11/13	1	63.70	44	63.40	64.20	-43	1,897	-2.27%
2019/11/12	43	68.59	70	66.90	64.40	-27	1,837	-1.47%
2019/11/11	4	65.00	0	0.00	65.00	4	1,660	0.24%
2019/11/08	10	65.90	0	0.00	65.30	10	1,655	0.60%
2019/11/07	0	0.00	6	65.00	64.70	-6	1,658	-0.36%
2019/11/06	18	66.00	53	65.34	65.20	-35	1,656	-2.11%
2019/11/05	1	64.70	32	64.73	65.00	-31	1,643	-1.89%
2019/11/04	0	0.00	57	64.21	64.30	-57	1,647	-3.46%
2019/11/01	2	65.60	48	65.82	65.50	-46	1,636	-2.81%
2019/10/31	5	65.42	26	65.92	65.20	-21	1,655	-1.27%
2019/10/30	59	67.22	50	68.15	68.30	9	1,621	0.56%
2019/10/29	16	64.30	0	0.00	64.00	16	1,495	1.07%
2019/10/28	16	64.62	1	63.40	64.70	15	1,488	1.01%
2019/10/25	1	63.30	0	0.00	62.90	1	1,457	0.07%
2019/10/24	3	62.93	2	63.00	63.00	1	1,466	0.07%
2019/10/23	8	62.51	29	63.52	62.50	-21	1,461	-1.44%
2019/10/22	1	62.90	3	62.30	62.30	-2	1,438	-0.14%
2019/10/21	19	62.74	2	63.10	62.80	17	1,392	1.22%
2019/10/18	46	63.03	42	63.10	63.60	4	1,395	0.29%
2019/10/17	18	62.61	16	62.29	62.60	2	1,404	0.14%
2019/10/16	6	59.60	20	60.07	60.00	-14	1,414	-0.99%
2019/10/15	29	59.00	44	59.00	60.00	-15	1,448	-1.04%
2019/10/14	33	57.50	102	58.15	58.20	-69	1,447	-4.77%	大賣/
2019/10/09	9	55.90	14	55.86	55.90	-5	1,412	-0.35%
2019/10/08	3	55.90	21	56.01	55.90	-18	1,414	-1.27%
2019/10/07	20	55.56	38	55.55	55.70	-18	1,397	-1.29%
2019/10/04	13	55.22	52	56.80	55.20	-39	1,384	-2.82%
2019/10/03	0	0.00	27	55.83	55.90	-27	1,351	-2.00%
2019/10/02	0	0.00	5	56.02	56.40	-5	1,353	-0.37%
2019/10/01	1	54.30	35	55.84	56.40	-34	1,362	-2.50%
2019/09/27	0	0.00	30	54.67	54.20	-30	1,362	-2.20%
2019/09/26	0	0.00	11	55.00	55.00	-11	1,371	-0.80%
2019/09/25	11	55.60	16	55.56	56.00	-5	1,367	-0.37%
2019/09/24	11	54.70	4	55.60	55.60	7	1,365	0.51%
2019/09/23	18	54.72	0	0.00	54.00	18	1,343	1.34%
2019/09/20	2	55.00	0	0.00	54.80	2	1,329	0.15%
2019/09/19	1	54.40	1	55.00	54.80	0	1,303	0.00%
2019/09/18	17	53.65	0	0.00	53.70	17	1,272	1.34%
2019/09/17	25	52.39	36	52.60	52.10	-11	1,275	-0.86%
2019/09/16	14	52.20	13	52.74	52.20	1	1,301	0.08%
2019/09/12	1	52.90	12	52.52	52.50	-11	1,292	-0.85%
2019/09/11	0	0.00	19	52.69	52.40	-19	1,309	-1.45%
2019/09/10	0	0.00	36	52.43	51.60	-36	1,301	-2.77%
2019/09/09	17	51.88	2	53.00	53.00	15	1,272	1.18%
2019/09/06	19	51.52	0	0.00	51.20	19	1,264	1.50%
2019/09/05	6	51.73	0	0.00	51.60	6	1,267	0.47%
2019/09/04	104	51.62	0	0.00	51.90	104	1,294	8.03%	大買/鉅額交易
2019/09/03	58	51.14	0	0.00	50.80	58	1,297	4.47%
2019/09/02	25	49.81	21	49.49	50.10	4	1,298	0.31%
2019/08/30	11	48.92	12	48.73	48.85	-1	1,333	-0.07%
2019/08/29	32	47.94	0	0.00	48.00	32	1,399	2.29%
2019/08/28	34	48.74	0	0.00	48.25	34	1,405	2.42%
2019/08/27	11	49.60	131	49.66	49.70	-120	1,385	-8.66%	大賣/鉅額交易
2019/08/26	6	49.75	1	50.40	49.75	5	1,406	0.36%
2019/08/23	4	50.70	4	50.78	50.70	0	1,416	0.00%
2019/08/22	11	50.54	14	50.86	50.40	-3	1,407	-0.21%
2019/08/21	7	51.71	14	51.78	51.90	-7	1,392	-0.50%
2019/08/20	39	52.18	0	0.00	52.20	39	1,396	2.79%
2019/08/19	70	53.16	7	53.01	53.00	63	1,406	4.48%
2019/08/16	31	51.78	2	52.05	52.00	29	1,409	2.06%
2019/08/15	26	50.22	9	50.46	50.50	17	1,457	1.17%
2019/08/14	3	51.33	4	50.50	50.50	-1	1,475	-0.07%
2019/08/13	15	51.10	0	0.00	51.00	15	1,525	0.98%
2019/08/12	22	52.21	0	0.00	52.20	22	1,528	1.44%
2019/08/08	12	50.26	5	50.50	50.50	7	1,540	0.45%
2019/08/07	12	49.61	1	49.50	49.15	11	1,589	0.69%
2019/08/06	56	48.71	0	0.00	49.95	56	1,653	3.39%
2019/08/05	59	49.70	0	0.00	49.25	59	1,691	3.49%
2019/08/02	0	0.00	50	52.24	51.40	-50	1,713	-2.92%
2019/08/01	0	0.00	46	56.10	56.00	-46	1,698	-2.71%
2019/07/31	0	0.00	68	56.62	56.70	-68	1,722	-3.95%
2019/07/30	2	59.50	69	58.71	58.00	-67	1,717	-3.90%
2019/07/29	1	60.40	4	60.63	60.30	-3	1,730	-0.17%
2019/07/26	9	61.80	3	62.17	61.60	6	1,741	0.34%
2019/07/25	20	62.17	7	62.10	62.40	13	1,761	0.74%
2019/07/24	0	0.00	18	61.19	61.10	-18	1,767	-1.02%
2019/07/23	15	60.94	11	61.76	60.90	4	1,778	0.22%
2019/07/22	16	62.39	18	62.88	62.10	-2	1,776	-0.11%
2019/07/19	10	62.47	103	62.66	62.30	-93	1,808	-5.14%	大賣/
2019/07/18	12	61.73	34	62.34	61.70	-22	1,874	-1.17%
2019/07/17	34	60.32	0	0.00	62.00	34	1,868	1.82%
2019/07/16	28	59.58	51	59.22	59.10	-23	1,809	-1.27%
2019/07/15	19	58.02	10	58.29	58.30	9	1,760	0.51%
2019/07/12	4	58.13	0	0.00	57.60	4	1,765	0.23%
2019/07/11	3	57.77	2	57.65	57.90	1	1,775	0.06%
2019/07/10	7	57.34	0	0.00	57.10	7	1,779	0.39%
2019/07/09	13	57.48	8	57.33	57.30	5	1,792	0.28%
2019/07/08	18	57.17	6	57.17	57.20	12	1,823	0.66%
2019/07/05	13	57.01	29	57.10	57.00	-16	1,899	-0.84%
2019/07/04	48	56.73	7	56.20	57.20	41	1,913	2.14%
2019/07/03	29	57.03	16	57.21	55.90	13	1,944	0.67%
2019/07/02	31	57.79	0	0.00	57.70	31	2,030	1.53%
2019/07/01	26	58.80	7	58.80	58.00	19	2,124	0.89%
2019/06/28	1	60.10	4	59.60	58.90	-3	2,178	-0.14%
2019/06/27	0	0.00	2	60.10	60.10	-2	2,188	-0.09%
2019/06/26	8	60.83	0	0.00	60.60	8	2,207	0.36%
2019/06/25	4	60.50	0	0.00	60.50	4	2,220	0.18%
2019/06/24	17	60.96	30	59.70	60.60	-13	2,222	-0.58%
2019/06/21	2	63.50	18	61.87	62.00	-16	2,191	-0.73%
2019/06/20	28	62.90	5	63.00	63.00	23	2,198	1.05%
2019/06/19	33	61.83	6	62.58	62.90	27	2,225	1.21%
2019/06/18	0	0.00	1	62.00	60.20	-1	2,247	-0.04%
2019/06/17	7	61.79	6	61.37	61.40	1	2,332	0.04%
2019/06/14	0	0.00	1	62.40	61.50	-1	2,346	-0.04%
2019/06/13	0	0.00	1	62.60	62.60	-1	2,345	-0.04%
2019/06/12	0	0.00	1	61.90	61.20	-1	2,363	-0.04%
2019/06/11	0	0.00	6	60.85	60.90	-6	2,376	-0.25%
2019/06/10	25	59.58	18	60.08	60.20	7	2,382	0.29%
2019/06/05	23	58.83	0	0.00	59.90	23	2,339	0.98%
2019/06/04	18	55.62	7	56.40	56.40	11	2,273	0.48%
2019/06/03	36	56.49	32	56.51	56.60	4	2,262	0.18%
2019/05/31	37	57.28	0	0.00	57.20	37	2,262	1.64%
2019/05/30	45	55.39	0	0.00	55.00	45	2,243	2.01%
2019/05/29	13	55.75	0	0.00	55.50	13	2,264	0.57%
2019/05/28	3	55.70	0	0.00	56.40	3	2,265	0.13%
2019/05/27	12	54.98	1	54.80	55.00	11	2,268	0.49%
2019/05/24	7	55.91	0	0.00	55.40	7	2,262	0.31%
2019/05/23	27	56.86	27	57.27	56.50	0	2,261	0.00%
2019/05/22	9	59.84	0	0.00	59.20	9	2,254	0.40%
2019/05/20	0	0.00	18	59.27	59.20	-18	2,364	-0.76%
2019/05/17	0	0.00	19	58.28	58.10	-19	2,319	-0.82%
2019/05/16	0	0.00	8	58.98	59.00	-8	2,322	-0.34%
2019/05/15	2	59.75	3	59.27	59.60	-1	2,313	-0.04%
2019/05/14	5	58.08	0	0.00	57.80	5	2,276	0.22%
2019/05/13	12	59.83	0	0.00	59.80	12	2,236	0.54%
2019/05/10	10	64.75	0	0.00	64.00	10	2,203	0.45%
2019/05/09	20	68.99	0	0.00	69.00	20	2,177	0.92%
2019/05/08	2	72.25	25	70.88	70.80	-23	2,175	-1.06%
2019/05/07	5	75.60	0	0.00	75.70	5	2,189	0.23%
2019/05/06	5	75.26	21	74.75	74.80	-16	2,370	-0.68%
2019/05/03	14	80.61	0	0.00	79.70	14	2,410	0.58%
2019/05/02	13	82.92	8	82.01	81.00	5	2,426	0.21%
2019/04/30	2	81.15	28	82.55	81.70	-26	2,388	-1.09%
2019/04/29	4	83.35	55	84.21	83.10	-51	2,388	-2.14%
2019/04/26	13	84.32	12	84.38	84.00	1	2,368	0.04%
2019/04/25	18	85.57	35	86.63	85.60	-17	2,355	-0.72%
2019/04/24	71	87.54	23	83.54	87.80	48	2,306	2.08%
2019/04/23	1	81.50	4	81.28	80.60	-3	2,187	-0.14%
2019/04/22	1	79.80	3	79.57	79.90	-2	2,134	-0.09%
2019/04/19	0	0.00	2	78.60	78.10	-2	2,128	-0.09%
2019/04/18	0	0.00	10	78.79	78.80	-10	2,130	-0.47%
2019/04/17	1	81.00	3	79.83	79.60	-2	2,127	-0.09%
2019/04/16	2	80.20	4	80.85	80.00	-2	2,114	-0.09%
2019/04/15	1	79.40	4	79.58	79.50	-3	2,106	-0.14%
2019/04/12	7	82.79	23	79.68	79.90	-16	2,093	-0.76%
2019/04/11	0	0.00	20	86.92	85.00	-20	2,059	-0.97%
2019/04/10	11	82.85	26	84.09	83.20	-15	1,976	-0.76%
2019/04/09	20	85.83	37	85.21	84.40	-17	1,945	-0.87%
2019/04/08	32	84.40	28	80.42	85.40	4	1,894	0.21%
2019/04/03	5	77.84	32	76.16	77.70	-27	1,826	-1.48%
2019/04/02	30	72.97	7	73.61	74.80	23	1,728	1.33%
2019/04/01	0	0.00	3	68.57	68.00	-3	1,673	-0.18%
2019/03/29	0	0.00	2	68.85	68.80	-2	1,682	-0.12%
2019/03/28	0	0.00	7	69.49	69.10	-7	1,672	-0.42%
2019/03/27	0	0.00	8	71.70	71.50	-8	1,657	-0.48%
2019/03/26	0	0.00	17	71.86	71.20	-17	1,651	-1.03%
2019/03/25	13	71.78	39	73.48	72.00	-26	1,640	-1.59%
2019/03/22	5	77.88	14	77.10	77.00	-9	1,599	-0.56%
2019/03/21	3	77.07	0	0.00	77.00	3	1,561	0.19%
2019/03/20	31	75.43	0	0.00	77.00	31	1,518	2.04%
2019/03/19	7	72.23	2	72.00	71.50	5	1,430	0.35%
2019/03/18	8	72.35	0	0.00	72.40	8	1,417	0.56%
2019/03/15	33	72.24	0	0.00	70.10	33	1,402	2.35%
2019/03/14	11	71.48	77	71.88	70.80	-66	1,374	-4.80%
2019/03/13	0	0.00	39	69.62	69.70	-39	1,333	-2.92%
2019/03/12	28	69.50	8	70.63	70.90	20	1,315	1.52%
2019/03/11	1	67.60	6	67.63	67.60	-5	1,300	-0.38%
2019/03/08	16	68.59	1	67.80	68.70	15	1,300	1.15%
2019/03/07	4	68.43	6	67.97	67.80	-2	1,329	-0.15%
2019/03/05	25	68.83	26	68.43	68.50	-1	1,324	-0.08%
2019/03/04	19	67.78	6	67.03	68.80	13	1,318	0.99%
2019/02/27	0	0.00	12	65.94	66.40	-12	1,290	-0.93%
2019/02/26	3	65.67	11	65.90	65.60	-8	1,285	-0.62%
2019/02/25	7	65.77	26	65.38	65.90	-19	1,283	-1.48%
2019/02/22	3	65.93	36	66.25	65.40	-33	1,279	-2.58%
2019/02/21	17	67.89	11	67.85	67.80	6	1,271	0.47%
2019/02/20	26	67.83	35	72.04	67.80	-9	1,249	-0.72%
2019/02/19	0	0.00	40	70.21	70.90	-40	1,092	-3.66%
2019/02/18	23	64.27	20	63.98	64.50	3	1,061	0.28%
2019/02/15	0	0.00	14	64.82	64.20	-14	1,063	-1.32%
2019/02/14	2	64.00	0	0.00	64.50	2	1,049	0.19%
2019/02/13	0	0.00	2	67.00	67.10	-2	1,030	-0.19%
2019/02/12	27	67.37	13	67.68	67.50	14	1,012	1.38%
2019/02/11	11	67.50	35	67.09	67.50	-24	979	-2.45%
2019/01/30	15	66.27	0	0.00	65.70	15	955	1.57%
2019/01/29	7	67.01	15	67.15	67.20	-8	928	-0.86%
2019/01/25	21	67.00	21	65.75	67.30	0	868	0.00%
2019/01/24	61	63.78	24	64.10	64.10	37	676	5.47%
2019/01/15	0	0.00	1	55.80	55.80	-1	539	-0.19%
2019/01/11	25	55.79	0	0.00	55.60	25	539	4.64%
2019/01/04	0	0.00	9	49.98	50.00	-9	530	-1.70%
2019/01/03	0	0.00	1	50.00	50.00	-1	540	-0.19%
2019/01/02	0	0.00	1	50.90	49.20	-1	543	-0.18%
2018/12/28	1	50.10	5	49.90	50.10	-4	546	-0.73%
2018/12/26	15	50.10	32	50.05	49.60	-17	558	-3.04%
2018/12/25	5	52.06	25	51.99	51.70	-20	551	-3.63%
2018/12/24	0	0.00	7	54.80	54.20	-7	550	-1.27%
2018/12/19	1	51.50	1	51.60	51.50	0	643	0.00%
2018/12/18	0	0.00	7	52.36	51.80	-7	669	-1.05%
2018/12/17	1	53.60	2	53.50	53.60	-1	666	-0.15%
2018/12/14	0	0.00	3	52.63	52.90	-3	670	-0.45%
2018/12/13	2	52.35	13	52.36	52.10	-11	673	-1.63%
2018/12/12	10	52.23	3	52.40	52.00	7	674	1.04%
2018/12/11	5	50.30	7	50.43	51.30	-2	672	-0.30%
2018/12/10	8	49.28	6	49.63	48.90	2	665	0.30%
2018/12/07	3	48.40	7	48.84	49.20	-4	665	-0.60%
2018/12/06	3	47.97	3	48.83	47.25	0	669	0.00%
2018/12/05	2	49.68	6	49.51	49.55	-4	670	-0.60%
2018/12/04	1	50.00	1	50.20	49.65	0	670	0.00%
2018/12/03	0	0.00	5	48.91	49.25	-5	674	-0.74%
2018/11/30	318	47.03	107	47.10	47.00	211	668	31.57%	大買/大賣/鉅額交易
2018/11/29	1	47.80	13	47.95	48.35	-12	632	-1.90%
2018/11/28	1	46.95	20	47.16	46.95	-19	627	-3.03%
2018/11/27	2	45.50	27	45.84	46.35	-25	629	-3.97%
2018/11/26	0	0.00	25	45.00	45.05	-25	626	-3.99%
2018/11/23	0	0.00	29	44.97	45.40	-29	621	-4.67%
2018/11/21	30	45.89	0	0.00	45.50	30	625	4.80%
2018/11/20	67	46.25	0	0.00	46.50	67	629	10.65%
2018/11/19	0	0.00	3	44.50	45.25	-3	622	-0.48%
2018/11/16	19	44.24	0	0.00	43.25	19	635	2.99%
2018/11/15	31	44.50	0	0.00	44.00	31	636	4.87%
2018/11/14	5	44.73	0	0.00	44.70	5	639	0.78%
2018/11/13	0	0.00	17	42.97	43.10	-17	636	-2.67%
2018/11/12	1	43.65	14	44.05	43.90	-13	639	-2.03%
2018/11/09	14	44.18	3	44.20	44.20	11	646	1.70%
2018/11/08	1	44.00	25	44.34	44.00	-24	656	-3.66%
2018/11/07	7	44.78	0	0.00	45.00	7	660	1.06%
2018/11/06	2	45.03	0	0.00	43.80	2	672	0.30%
2018/11/05	18	45.68	2	45.60	45.60	16	671	2.38%
2018/11/02	20	44.12	12	43.88	44.65	8	671	1.19%
2018/11/01	8	42.50	14	42.59	42.60	-6	670	-0.89%
2018/10/31	9	41.13	1	41.70	41.70	8	668	1.20%
2018/10/30	14	39.85	1	40.00	40.00	13	666	1.95%
2018/10/29	2	40.90	41	40.44	40.05	-39	662	-5.88%
2018/10/26	0	0.00	1	41.60	41.15	-1	660	-0.15%
2018/10/25	0	0.00	2	42.40	42.40	-2	657	-0.30%
2018/10/24	9	43.87	4	44.95	44.95	5	656	0.76%
2018/10/23	0	0.00	2	44.10	44.10	-2	659	-0.30%
2018/10/22	3	44.92	1	45.15	45.15	2	660	0.30%
2018/10/19	5	43.30	5	43.25	43.90	0	663	0.00%
2018/10/18	1	44.75	11	44.60	44.60	-10	666	-1.50%
2018/10/17	0	0.00	3	44.67	44.50	-3	671	-0.45%
2018/10/15	0	0.00	2	44.20	44.20	-2	679	-0.29%
2018/10/12	24	42.90	4	43.55	43.55	20	678	2.95%
2018/10/11	5	44.92	0	0.00	44.45	5	665	0.75%
2018/10/09	0	0.00	31	50.01	49.35	-31	656	-4.72%
2018/10/08	1	52.80	4	50.75	50.70	-3	655	-0.46%
2018/10/05	19	52.04	3	52.10	52.10	16	652	2.45%
2018/10/04	10	55.63	4	55.35	55.20	6	639	0.94%
2018/10/03	1	57.70	0	0.00	55.50	1	633	0.16%
2018/10/02	21	56.42	9	56.16	56.20	12	602	1.99%
2018/10/01	8	57.29	2	57.00	56.70	6	593	1.01%
2018/09/28	4	53.95	0	0.00	53.60	4	548	0.73%
2018/09/27	16	55.60	9	55.67	55.00	7	539	1.30%
2018/09/25	24	53.86	0	0.00	54.20	24	467	5.13%
2018/09/19	16	49.77	0	0.00	49.75	16	471	3.39%
2018/09/18	6	49.63	0	0.00	49.05	6	487	1.23%
2018/09/17	19	48.82	0	0.00	48.80	19	503	3.78%
2018/09/14	1	49.55	0	0.00	49.55	1	523	0.19%
2018/09/13	1	49.20	1	49.00	49.00	0	539	0.00%
2018/09/12	0	0.00	6	48.86	48.70	-6	557	-1.08%
2018/09/11	0	0.00	8	49.28	49.00	-8	565	-1.42%
2018/09/10	0	0.00	12	51.53	51.00	-12	626	-1.92%
2018/09/07	2	54.40	0	0.00	51.70	2	640	0.31%
2018/09/05	10	54.84	2	54.70	54.70	8	755	1.06%
2018/09/04	2	55.00	0	0.00	54.30	2	765	0.26%
2018/09/03	0	0.00	3	54.30	54.30	-3	774	-0.39%
2018/08/31	9	56.29	7	57.17	57.20	2	772	0.26%
2018/08/30	6	57.07	30	56.84	56.50	-24	774	-3.10%
2018/08/29	4	56.28	5	57.02	57.10	-1	775	-0.13%
2018/08/28	3	57.10	6	56.33	56.30	-3	777	-0.39%
2018/08/27	3	57.80	4	57.90	57.90	-1	778	-0.13%
2018/08/24	2	56.20	0	0.00	56.50	2	784	0.26%
2018/08/23	3	56.33	0	0.00	55.00	3	791	0.38%
2018/08/22	0	0.00	1	54.10	53.80	-1	783	-0.13%
2018/08/21	1	53.70	3	54.50	54.50	-2	793	-0.25%
2018/08/16	0	0.00	5	56.60	56.60	-5	807	-0.62%
2018/08/14	0	0.00	4	56.60	56.60	-4	813	-0.49%
2018/08/13	0	0.00	13	53.60	53.60	-13	814	-1.60%
2018/08/10	20	56.78	21	56.32	55.40	-1	803	-0.12%
2018/08/09	15	56.60	7	55.84	55.40	8	808	0.99%
2018/08/08	25	55.60	5	56.88	56.90	20	810	2.47%
2018/08/07	23	54.15	5	53.98	54.40	18	828	2.17%
2018/08/06	11	53.54	0	0.00	53.80	11	854	1.29%
2018/08/03	9	54.53	1	54.70	54.40	8	873	0.92%
2018/08/02	32	54.22	0	0.00	54.00	32	887	3.61%
2018/08/01	16	55.33	0	0.00	54.20	16	931	1.72%
2018/07/26	32	55.43	0	0.00	55.00	32	981	3.26%
2018/07/25	35	54.78	0	0.00	55.20	35	1,028	3.40%
2018/07/24	15	53.10	0	0.00	53.10	15	1,064	1.41%
2018/07/23	2	52.45	0	0.00	51.00	2	1,100	0.18%
2018/07/20	1	54.30	0	0.00	54.20	1	1,161	0.09%
2018/07/19	2	55.30	0	0.00	55.10	2	1,192	0.17%
2018/07/18	1	55.50	3	55.40	55.20	-2	1,244	-0.16%
2018/07/17	0	0.00	21	56.05	55.40	-21	1,279	-1.64%
2018/07/16	11	56.87	0	0.00	57.00	11	1,358	0.81%
2018/07/13	1	56.20	3	55.30	55.70	-2	1,428	-0.14%
2018/07/12	1	55.40	2	54.80	55.60	-1	1,456	-0.07%
2018/07/11	0	0.00	3	54.70	54.40	-3	1,521	-0.20%
2018/07/10	8	54.85	0	0.00	54.80	8	1,567	0.51%
2018/07/09	3	55.80	0	0.00	55.70	3	1,610	0.19%
2018/07/05	0	0.00	13	59.25	59.00	-13	1,761	-0.74%
2018/07/04	0	0.00	23	59.41	59.70	-23	1,882	-1.22%
2018/07/03	21	59.23	0	0.00	59.10	21	2,041	1.03%
2018/07/02	0	0.00	5	60.30	60.30	-5	2,228	-0.22%
2018/06/29	31	58.51	0	0.00	58.50	31	2,395	1.29%
2018/06/27	0	0.00	9	59.57	59.50	-9	2,792	-0.32%
2018/06/26	0	0.00	18	60.58	59.80	-18	2,857	-0.63%
2018/06/25	25	61.39	1	61.40	61.10	24	2,896	0.83%
2018/06/22	8	64.10	0	0.00	63.80	8	2,977	0.27%
2018/06/21	6	65.80	4	66.48	65.80	2	3,033	0.07%
2018/06/20	9	68.76	15	69.72	68.60	-6	3,021	-0.20%
2018/06/19	0	0.00	34	73.04	69.30	-34	3,016	-1.13%
2018/06/15	0	0.00	151	71.84	71.90	-151	2,955	-5.11%	大賣/鉅額交易
2018/06/14	12	69.18	25	73.56	69.20	-13	2,958	-0.44%
2018/06/13	0	0.00	27	70.00	71.60	-27	2,907	-0.93%
2018/06/12	0	0.00	33	65.89	65.10	-33	2,879	-1.15%
2018/06/11	0	0.00	8	64.73	66.10	-8	2,876	-0.28%
2018/06/08	1	64.00	0	0.00	64.50	1	2,896	0.03%
2018/06/07	0	0.00	5	65.58	64.70	-5	2,905	-0.17%
2018/06/06	3	65.10	0	0.00	65.10	3	2,920	0.10%
2018/06/05	5	64.70	8	65.00	64.70	-3	2,956	-0.10%
2018/06/04	15	65.90	5	67.00	65.90	10	2,959	0.34%
2018/06/01	6	66.30	0	0.00	66.30	6	2,965	0.20%
2018/05/31	0	0.00	55	66.09	66.80	-55	2,974	-1.85%
2018/05/30	0	0.00	15	64.42	64.20	-15	2,986	-0.50%
2018/05/29	0	0.00	17	64.74	64.50	-17	3,020	-0.56%
2018/05/28	3	64.30	1	64.50	64.30	2	3,089	0.06%
2018/05/25	0	0.00	5	64.60	64.60	-5	3,144	-0.16%
2018/05/24	34	65.81	4	66.60	66.60	30	3,148	0.95%
2018/05/23	13	65.05	0	0.00	65.00	13	3,161	0.41%
2018/05/22	0	0.00	10	67.04	67.00	-10	3,163	-0.32%
2018/05/21	7	67.50	0	0.00	67.50	7	3,170	0.22%
2018/05/18	4	68.40	0	0.00	68.40	4	3,178	0.13%
2018/05/17	12	68.60	0	0.00	68.50	12	3,189	0.38%
2018/05/16	6	69.57	0	0.00	69.40	6	3,186	0.19%
2018/05/15	11	70.80	0	0.00	70.80	11	3,202	0.34%
2018/05/14	106	67.74	11	67.59	68.00	95	3,196	2.97%	大買/
2018/05/11	31	71.88	13	72.35	70.50	18	3,176	0.57%
2018/05/10	2	71.80	14	72.06	72.80	-12	3,169	-0.38%
2018/05/09	20	70.01	15	70.99	71.40	5	3,177	0.16%
2018/05/08	74	70.73	0	0.00	70.30	74	3,139	2.36%
2018/05/04	55	74.82	0	0.00	73.50	55	3,128	1.76%
2018/05/03	0	0.00	14	73.04	74.50	-14	3,128	-0.45%
2018/05/02	12	74.60	32	75.54	74.60	-20	3,120	-0.64%
2018/04/30	7	81.03	16	80.92	81.20	-9	3,083	-0.29%
2018/04/27	0	0.00	30	81.52	81.60	-30	3,058	-0.98%
2018/04/26	14	77.87	0	0.00	77.40	14	3,039	0.46%
2018/04/25	1	78.20	0	0.00	81.70	1	3,064	0.03%
2018/04/24	15	81.65	42	83.81	81.30	-27	3,050	-0.89%
2018/04/23	12	86.35	28	88.28	86.20	-16	3,027	-0.53%
2018/04/20	12	89.50	12	89.81	89.50	0	3,026	0.00%
2018/04/19	1	90.40	13	91.22	90.40	-12	2,969	-0.40%
2018/04/18	18	89.63	14	89.82	89.60	4	2,929	0.14%
2018/04/16	0	0.00	7	90.20	90.20	-7	2,988	-0.23%
2018/04/13	10	90.53	6	92.48	90.00	4	2,944	0.14%
2018/04/12	3	92.57	1	93.70	91.80	2	2,904	0.07%
2018/04/11	2	92.90	61	95.49	95.70	-59	2,849	-2.07%
2018/04/10	25	89.66	31	90.56	88.60	-6	2,745	-0.22%
2018/04/09	0	0.00	80	99.05	96.20	-80	2,625	-3.05%
2018/04/03	0	0.00	2	94.75	95.50	-2	2,464	-0.08%
2018/04/02	0	0.00	10	98.88	94.50	-10	2,268	-0.44%
2018/03/30	0	0.00	25	92.16	94.60	-25	1,871	-1.34%
2018/03/28	18	78.23	0	0.00	78.20	18	1,596	1.13%
2018/03/27	9	78.70	12	79.48	78.70	-3	1,538	-0.19%
2018/03/23	108	71.79	0	0.00	72.30	108	1,365	7.91%	大買/鉅額交易
2018/03/22	3	73.97	0	0.00	73.30	3	1,360	0.22%
2018/03/20	23	75.25	0	0.00	75.00	23	1,348	1.71%
2018/03/19	59	75.93	14	75.85	75.10	45	1,328	3.39%
2018/03/16	3	76.57	73	77.10	77.10	-70	1,329	-5.27%
2018/03/15	3	75.33	20	75.77	76.00	-17	1,310	-1.30%
2018/03/14	10	75.16	41	75.60	75.60	-31	1,303	-2.38%
2018/03/13	8	73.60	55	73.89	73.70	-47	1,277	-3.68%
2018/03/12	8	73.46	5	74.20	73.30	3	1,268	0.24%
2018/03/09	36	75.54	22	76.45	75.20	14	1,253	1.12%
2018/03/08	4	79.90	0	0.00	79.90	4	1,222	0.33%
2018/03/07	0	0.00	5	80.40	80.40	-5	1,221	-0.41%
2018/03/06	5	82.60	0	0.00	82.60	5	1,223	0.41%
2018/03/05	2	83.60	0	0.00	81.40	2	1,235	0.16%
2018/03/02	5	83.16	0	0.00	83.60	5	1,239	0.40%
2018/03/01	22	84.30	0	0.00	84.30	22	1,226	1.79%
2018/02/27	11	78.00	0	0.00	78.00	11	1,153	0.95%
2018/02/23	5	76.00	0	0.00	76.00	5	1,102	0.45%
2018/02/22	0	0.00	17	75.15	75.90	-17	1,095	-1.55%
2018/02/21	0	0.00	11	74.24	74.20	-11	1,090	-1.01%
2018/02/12	5	75.08	9	74.00	74.00	-4	1,085	-0.37%
2018/02/09	6	74.08	5	75.00	75.00	1	1,080	0.09%
2018/02/08	6	73.62	4	73.65	73.50	2	1,080	0.19%
2018/02/07	6	72.82	34	73.24	74.30	-28	1,088	-2.57%
2018/02/06	4	69.00	13	69.15	69.00	-9	1,080	-0.83%
2018/02/02	6	74.10	0	0.00	74.10	6	1,087	0.55%
2018/02/01	8	76.00	0	0.00	76.00	8	1,093	0.73%
2018/01/31	2	74.00	41	73.48	74.00	-39	1,090	-3.58%
2018/01/29	4	73.30	0	0.00	73.30	4	1,073	0.37%
2018/01/26	2	74.10	0	0.00	74.10	2	1,064	0.19%
2018/01/25	16	75.16	0	0.00	74.50	16	1,057	1.51%
2018/01/23	8	76.50	0	0.00	76.50	8	1,034	0.77%
2018/01/22	12	77.57	0	0.00	77.50	12	1,026	1.17%
2018/01/19	0	0.00	9	77.18	78.00	-9	1,007	-0.89%
2018/01/18	0	0.00	4	75.25	74.70	-4	913	-0.44%
2018/01/17	0	0.00	2	74.90	75.80	-2	900	-0.22%
2018/01/16	2	74.10	2	74.80	74.10	0	873	0.00%
2018/01/15	0	0.00	5	75.28	75.40	-5	840	-0.59%
2018/01/12	0	0.00	15	74.90	74.80	-15	823	-1.82%
2018/01/11	6	75.07	23	76.25	76.60	-17	789	-2.15%
2018/01/10	6	70.23	8	71.01	71.50	-2	690	-0.29%
2018/01/09	6	65.90	0	0.00	65.50	6	638	0.94%
2018/01/08	10	67.23	0	0.00	67.10	10	641	1.56%
2018/01/04	1	66.20	1	66.20	66.20	0	630	0.00%