喬山 (1736)-新加坡商瑞銀券商分點個股進出

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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	10	145.25	24	145.85	146.00	-14	1,081	-1.30%
2024/11/19	25	144.84	19	145.18	145.50	6	1,102	0.54%
2024/11/18	19	145.55	17	145.12	146.00	2	1,145	0.17%
2024/11/15	24	142.56	31	144.48	146.00	-7	1,153	-0.61%
2024/11/14	28	142.21	42	142.93	140.00	-14	1,165	-1.20%
2024/11/13	67	139.22	86	140.24	140.50	-19	1,163	-1.63%
2024/11/12	65	142.38	52	144.86	138.50	13	1,141	1.14%
2024/11/11	49	159.30	86	161.63	153.50	-37	1,123	-3.29%
2024/11/08	28	171.89	20	172.28	170.50	8	1,109	0.72%
2024/11/07	16	171.34	43	171.15	173.00	-27	1,118	-2.41%
2024/11/06	46	172.80	53	172.58	173.00	-7	1,124	-0.62%
2024/11/05	96	172.46	112	173.94	170.00	-16	1,132	-1.41%	大賣/
2024/11/04	79	166.53	102	166.59	173.00	-23	1,120	-2.05%	大賣/
2024/11/01	52	154.25	33	155.35	157.50	19	1,110	1.71%
2024/10/30	64	153.20	81	157.17	151.50	-17	1,104	-1.54%
2024/10/29	34	145.94	46	149.62	153.50	-12	1,090	-1.10%
2024/10/28	35	149.47	7	149.86	148.00	28	1,092	2.56%
2024/10/25	21	152.02	17	152.68	152.50	4	1,099	0.36%
2024/10/24	69	149.36	62	151.84	152.50	7	1,101	0.64%
2024/10/23	93	151.37	127	150.80	150.50	-34	1,102	-3.08%	大賣/
2024/10/22	98	147.38	57	148.46	149.50	41	1,101	3.72%
2024/10/21	6	149.08	48	149.24	149.00	-42	1,124	-3.73%
2024/10/18	8	149.50	25	149.64	150.50	-17	1,152	-1.47%
2024/10/17	6	147.42	47	147.43	148.50	-41	1,168	-3.51%
2024/10/16	11	144.14	44	144.25	144.00	-33	1,200	-2.75%
2024/10/15	34	147.13	9	146.89	144.50	25	1,224	2.04%
2024/10/14	6	149.58	46	150.13	150.00	-40	1,226	-3.26%
2024/10/11	30	152.13	105	151.56	150.00	-75	1,239	-6.05%	大賣/
2024/10/09	20	155.15	183	155.70	155.50	-163	1,267	-12.86%	大賣/鉅額交易
2024/10/08	97	158.94	35	159.49	160.00	62	1,318	4.70%
2024/10/07	219	157.29	64	159.03	162.00	155	1,330	11.65%	大買/鉅額交易
2024/10/04	115	153.96	105	154.66	152.00	10	1,332	0.75%	大買/大賣/
2024/10/01	96.9	153.08	115	153.93	151.50	-18.1	1,304	-1.39%	大賣/
2024/09/30	182	156.47	194	155.55	157.50	-12	1,282	-0.94%	大買/大賣/
2024/09/27	256	149.15	36	150.53	149.50	220	1,241	17.72%	大買/鉅額交易
2024/09/26	96	143.79	42	143.62	147.00	54	1,197	4.51%
2024/09/25	60	132.91	87	131.99	134.00	-27	1,168	-2.31%
2024/09/24	41	128.21	53	130.79	132.50	-12	1,169	-1.03%
2024/09/23	41	125.34	31	126.03	124.50	10	1,154	0.87%
2024/09/20	43	124.97	19	124.74	125.50	24	1,156	2.08%
2024/09/19	35	122.16	13	122.81	122.00	22	1,155	1.90%
2024/09/18	99	124.24	29	125.36	123.00	70	1,159	6.04%
2024/09/16	44	119.07	18	119.33	119.00	26	1,152	2.26%
2024/09/13	9	122.89	35	122.91	122.50	-26	1,162	-2.24%
2024/09/12	18	126.72	14	125.07	126.00	4	1,165	0.34%
2024/09/11	50	124.65	84	123.19	123.00	-34	1,164	-2.92%
2024/09/10	97	125.59	78	127.74	122.00	19	1,158	1.64%
2024/09/09	17	118.82	18	118.92	120.50	-1	1,135	-0.09%
2024/09/06	20	121.03	73	120.72	120.50	-53	1,141	-4.64%
2024/09/05	28	119.80	24	119.73	118.50	4	1,142	0.35%
2024/09/04	27	118.74	34	119.60	117.00	-7	1,140	-0.61%
2024/09/03	23	123.87	8	123.56	125.00	15	1,128	1.33%
2024/09/02	19	123.26	35	124.44	125.00	-16	1,128	-1.42%
2024/08/30	8	121.50	27	122.44	123.00	-19	1,130	-1.68%
2024/08/29	18	121.17	33	122.00	121.50	-15	1,136	-1.32%
2024/08/28	13	125.08	29	125.24	124.50	-16	1,139	-1.40%
2024/08/27	19	120.21	18	122.08	122.50	1	1,155	0.09%
2024/08/26	57	121.17	32	126.81	119.50	25	1,157	2.16%
2024/08/23	51	124.45	113	126.42	128.50	-62	1,150	-5.39%	大賣/
2024/08/22	57	119.56	42	120.90	121.50	15	1,134	1.32%
2024/08/21	68	121.68	133	124.03	121.50	-65	1,137	-5.71%	大賣/
2024/08/20	133	120.86	165	121.19	122.50	-32	1,126	-2.84%	大買/大賣/
2024/08/19	49	115.16	55	115.54	113.00	-6	1,095	-0.55%
2024/08/16	60	113.61	50	113.33	113.00	10	1,102	0.91%
2024/08/15	16	110.16	40	111.71	113.00	-24	1,092	-2.20%
2024/08/14	87	102.95	29	103.53	103.00	58	1,092	5.31%
2024/08/13	62	102.27	28	102.30	102.50	34	1,109	3.07%
2024/08/12	58	105.00	61	108.67	105.00	-3	1,165	-0.26%
2024/08/09	32	111.17	32	113.42	111.50	0	1,173	0.00%
2024/08/08	61	104.93	44	105.08	108.50	17	1,180	1.44%
2024/08/07	67	108.09	326	108.33	107.50	-259	1,201	-21.57%	大賣/鉅額交易
2024/08/06	99	102.90	286	102.84	101.50	-187	1,210	-15.45%	大賣/鉅額交易
2024/08/05	212	103.67	197	105.01	101.00	15	1,227	1.22%	大買/大賣/
2024/08/02	17	112.88	83	112.17	112.00	-66	1,269	-5.20%
2024/08/01	37	113.47	51	113.34	116.00	-14	1,311	-1.07%
2024/07/31	78	113.98	44	113.73	114.00	34	1,330	2.55%
2024/07/30	66	109.78	161	110.85	111.50	-95	1,349	-7.04%	大賣/
2024/07/29	73	119.12	65	118.23	117.00	8	1,379	0.58%
2024/07/26	25	114.80	97.4	114.64	114.50	-72.4	1,380	-5.24%
2024/07/23	63	116.40	93	117.47	114.50	-30	1,425	-2.10%
2024/07/22	93	123.72	136	123.57	123.00	-43	1,459	-2.95%	大賣/
2024/07/19	56	118.18	84	119.53	119.00	-28	1,494	-1.87%
2024/07/18	59	111.64	81	114.50	116.00	-22	1,498	-1.47%
2024/07/17	143	115.84	122	117.26	112.50	21	1,486	1.41%	大買/大賣/
2024/07/16	21	111.76	130	111.75	112.50	-109	1,458	-7.48%	大賣/鉅額交易
2024/07/15	73	107.45	45	107.22	107.00	28	1,440	1.94%
2024/07/12	40	106.71	24	107.67	106.50	16	1,443	1.11%
2024/07/11	89	106.92	159	107.11	107.50	-70	1,444	-4.85%	大賣/
2024/07/10	194	101.80	88	100.39	105.50	106	1,437	7.38%	大買/鉅額交易
2024/07/09	66	95.87	86	94.98	96.10	-20	1,404	-1.42%
2024/07/08	208	93.66	82	93.21	94.00	126	1,429	8.81%	大買/鉅額交易
2024/07/05	16	89.66	8	89.43	88.90	8	1,492	0.54%
2024/07/04	6	89.35	32	89.45	88.90	-26	1,568	-1.66%
2024/07/03	13	90.65	21	90.20	89.70	-8	1,658	-0.48%
2024/07/02	22	90.57	33	90.99	89.90	-11	1,666	-0.66%
2024/07/01	58	90.90	46	90.30	90.70	12	1,663	0.72%
2024/06/28	46	88.53	42	88.11	88.80	4	1,649	0.24%
2024/06/27	52	85.09	30	85.07	85.30	22	1,631	1.35%
2024/06/26	5	85.66	27	85.24	85.10	-22	1,631	-1.35%
2024/06/25	17	85.46	9	85.41	85.70	8	1,635	0.49%
2024/06/24	20	86.37	137	86.07	85.40	-117	1,632	-7.17%	大賣/鉅額交易
2024/06/21	10	85.28	7	85.53	85.20	3	1,628	0.18%
2024/06/20	54	86.57	25	86.31	85.80	29	1,626	1.78%
2024/06/19	44	85.89	79	85.81	85.50	-35	1,623	-2.16%
2024/06/18	37	86.53	11	87.13	86.40	26	1,617	1.61%
2024/06/17	38	87.36	17	88.03	87.10	21	1,617	1.30%
2024/06/14	91	90.59	73	90.45	89.00	18	1,616	1.11%
2024/06/13	53	88.74	44	88.08	88.90	9	1,613	0.56%
2024/06/12	92	86.45	13	86.80	85.80	79	1,612	4.90%
2024/06/11	29	88.89	14	88.93	88.00	15	1,614	0.93%
2024/06/07	30	90.17	6	90.67	89.90	24	1,616	1.48%
2024/06/06	12	90.80	14	91.43	91.70	-2	1,620	-0.12%
2024/06/05	31	91.73	53	92.82	91.10	-22	1,648	-1.33%
2024/06/04	53.4	93.50	25	93.72	93.60	28.4	1,670	1.70%
2024/06/03	33	92.07	39	92.30	92.40	-6	1,687	-0.36%
2024/05/31	61	91.49	75	91.99	91.60	-14	1,711	-0.82%
2024/05/30	39	89.48	33	88.98	88.00	6	1,710	0.35%
2024/05/29	27	88.41	53	87.41	87.90	-26	1,699	-1.53%
2024/05/28	69	85.71	46	85.86	86.40	23	1,687	1.36%
2024/05/27	77	86.61	63	87.32	86.60	14	1,678	0.83%
2024/05/24	35	88.55	17	88.86	87.30	18	1,665	1.08%
2024/05/23	31	90.52	39	91.06	90.10	-8	1,651	-0.48%
2024/05/22	52	92.43	32	92.87	92.30	20	1,635	1.22%
2024/05/21	48	93.41	66	93.60	93.30	-18	1,616	-1.11%
2024/05/20	35	92.69	41	93.64	93.00	-6	1,600	-0.37%
2024/05/17	118	95.90	85	95.49	94.00	33	1,588	2.08%	大買/
2024/05/16	162	96.05	367	96.48	97.90	-205	1,564	-13.10%	大買/大賣/鉅額交易
2024/05/15	64	90.64	72	90.40	91.20	-8	1,497	-0.53%
2024/05/14	240	90.61	96	91.04	89.90	144	1,477	9.75%	大買/鉅額交易
2024/05/13	174	89.79	200	90.16	88.10	-26	1,453	-1.79%	大買/大賣/
2024/05/10	102	92.61	54	92.62	92.10	48	1,417	3.39%	大買/
2024/05/09	50	91.60	138	91.59	91.30	-88	1,384	-6.36%	大賣/
2024/05/08	135	90.71	70	90.28	92.40	65	1,339	4.85%	大買/
2024/05/07	319	86.40	112	85.31	87.50	207	1,274	16.25%	大買/大賣/鉅額交易
2024/05/06	230	85.33	64	85.67	84.60	166	1,230	13.49%	大買/鉅額交易
2024/05/03	16	85.11	102	85.32	85.50	-86	1,202	-7.15%	大賣/
2024/05/02	129	85.14	132	85.15	85.30	-3	1,177	-0.25%	大買/大賣/
2024/04/30	17	83.01	49	82.95	83.40	-32	1,137	-2.81%
2024/04/29	75	82.69	71	82.65	83.30	4	1,123	0.36%
2024/04/26	115	82.21	235	81.69	82.20	-120	1,071	-11.20%	大買/大賣/鉅額交易
2024/04/25	140	80.93	115	80.73	80.60	25	1,014	2.46%	大買/大賣/
2024/04/24	137	79.25	71	78.97	78.60	66	945	6.98%	大買/
2024/04/23	40	76.72	52	76.86	76.90	-12	911	-1.32%
2024/04/22	16	75.13	29	74.81	74.40	-13	905	-1.44%
2024/04/19	48	74.86	89	75.68	74.50	-41	897	-4.57%
2024/04/18	40	77.21	12	77.94	76.90	28	890	3.15%
2024/04/17	20	75.46	97	77.34	77.80	-77	875	-8.79%
2024/04/16	207	74.71	44	75.17	74.40	163	861	18.93%	大買/鉅額交易
2024/04/15	142	78.86	81	79.53	77.60	61	842	7.24%	大買/
2024/04/12	60	79.31	92	80.00	80.20	-32	802	-3.99%
2024/04/11	244	78.63	188	78.72	80.40	56	753	7.43%	大買/大賣/
2024/04/10	221	75.05	211	75.34	75.80	10	662	1.51%	大買/大賣/
2024/04/09	272	75.44	213	75.40	77.10	59	579	10.18%	大買/大賣/
2024/04/08	34	71.39	80	71.65	70.20	-46	487	-9.43%
2024/04/03	67	69.14	2	70.35	70.50	65	474	13.70%
2024/04/02	0	0.00	28	70.36	70.20	-28	471	-5.94%
2024/04/01	29	71.03	13	71.00	71.50	16	468	3.41%
2024/03/29	6	71.20	45	71.23	71.00	-39	466	-8.36%
2024/03/28	38	71.63	49	71.64	71.90	-11	460	-2.39%
2024/03/27	17	69.54	1	70.20	70.40	16	450	3.55%
2024/03/26	5	69.14	22	69.87	69.10	-17	449	-3.78%
2024/03/25	36	70.87	12	70.42	70.00	24	446	5.37%
2024/03/22	16	69.45	29	69.15	68.80	-13	444	-2.92%
2024/03/21	2	71.45	13	71.65	71.10	-11	440	-2.50%
2024/03/20	3	72.17	20	72.11	72.20	-17	442	-3.84%
2024/03/19	13	72.61	8	72.75	72.60	5	441	1.13%
2024/03/18	42	72.07	23	72.26	72.00	19	439	4.33%
2024/03/15	48	71.63	16	72.49	71.30	32	437	7.31%
2024/03/14	21	72.67	49	73.35	72.30	-28	433	-6.46%
2024/03/13	66	71.98	23	72.08	72.10	43	429	10.00%
2024/03/12	42	73.48	21	73.49	73.40	21	425	4.93%
2024/03/11	115	75.00	107	75.45	73.60	8	419	1.91%	大買/大賣/
2024/03/08	122	72.64	66	73.43	72.80	56	391	14.32%	大買/
2024/03/07	103	72.16	50	72.41	72.40	53	365	14.49%	大買/
2024/03/06	80	71.41	106	71.17	71.00	-26	338	-7.68%	大賣/
2024/03/05	16	68.31	73	68.58	70.10	-57	309	-18.44%
2024/03/04	20	66.25	21	66.51	66.20	-1	289	-0.35%
2024/03/01	1	66.00	3	66.37	66.60	-2	292	-0.68%
2024/02/29	25	65.63	9	65.54	66.30	16	291	5.50%
2024/02/27	23	66.15	11	65.46	65.30	12	292	4.11%
2024/02/26	16	66.24	0	0.00	66.30	16	293	5.45%
2024/02/23	1	66.20	20	65.66	65.30	-19	295	-6.43%
2024/02/22	14	66.07	4	66.30	66.20	10	301	3.32%
2024/02/21	14	66.40	25	66.40	65.80	-11	307	-3.58%
2024/02/20	11	65.82	3	66.80	65.80	8	317	2.52%
2024/02/19	0	0.00	24	65.88	65.60	-24	325	-7.38%
2024/02/16	20	64.17	38	64.76	65.00	-18	341	-5.27%
2024/02/15	20	63.79	14	63.86	64.10	6	342	1.75%
2024/02/05	9	64.76	5	64.82	64.80	4	350	1.14%
2024/02/02	3	65.23	3	65.47	65.70	0	353	0.00%
2024/02/01	1	65.10	3	65.10	65.10	-2	356	-0.56%
2024/01/31	10.2	65.08	2	65.10	64.90	8.2	366	2.24%
2024/01/30	1	66.60	30	65.75	65.40	-29	368	-7.87%
2024/01/29	27	66.87	6	66.87	66.60	21	371	5.66%
2024/01/26	32	66.31	0	0.00	66.60	32	372	8.60%
2024/01/25	36	65.89	33	66.12	65.70	3	374	0.80%
2024/01/24	38	66.39	28	66.51	66.10	10	375	2.67%
2024/01/23	30	65.57	9	65.68	66.30	21	382	5.50%
2024/01/22	53	65.59	10	65.58	65.30	43	384	11.20%
2024/01/19	4	65.38	3	65.57	65.40	1	384	0.26%
2024/01/18	22	65.05	27	64.79	64.70	-5	395	-1.26%
2024/01/17	26	65.74	63	65.81	65.10	-37	394	-9.37%
2024/01/16	18	66.44	43	66.33	66.20	-25	390	-6.40%
2024/01/15	13	67.00	37	66.97	67.00	-24	394	-6.09%
2024/01/12	7	68.17	46	67.79	67.60	-39	418	-9.33%
2024/01/11	1	68.40	6	68.77	68.80	-5	418	-1.19%
2024/01/10	32	69.57	14	69.60	68.50	18	431	4.17%
2024/01/09	41	70.73	48	71.89	69.40	-7	440	-1.59%
2024/01/08	21.8	70.83	1	70.60	70.80	20.8	434	4.79%
2024/01/05	5.2	69.48	34	68.08	70.10	-28.8	442	-6.51%
2024/01/04	6	68.67	6	69.05	68.40	0	472	0.00%
2024/01/03	10	68.60	2	68.80	69.00	8	484	1.65%
2024/01/02	7	67.93	30	68.24	68.60	-23	495	-4.64%
2023/12/29	5	68.72	5	69.04	68.70	0	502	0.00%
2023/12/28	4	68.78	1	68.80	69.00	3	512	0.59%
2023/12/27	7	69.04	12	69.08	68.80	-5	524	-0.95%
2023/12/26	20	68.65	7	68.91	69.00	13	568	2.29%
2023/12/22	5	69.04	6	69.03	68.50	-1	576	-0.17%
2023/12/21	9	68.58	21	68.59	68.80	-12	584	-2.05%
2023/12/20	21	69.39	6	69.47	69.30	15	601	2.49%
2023/12/19	78	68.00	6	68.17	68.30	72	609	11.81%
2023/12/18	6	70.52	36	69.53	68.70	-30	617	-4.86%
2023/12/15	6	69.58	25	69.34	69.90	-19	622	-3.05%
2023/12/14	26	68.78	15	68.93	69.00	11	622	1.77%
2023/12/13	3	67.97	1	68.20	68.10	2	621	0.32%
2023/12/12	7	67.70	7	68.50	67.90	0	637	0.00%
2023/12/11	19	68.00	5	68.68	68.30	14	654	2.14%
2023/12/08	23.4	69.19	17	69.64	69.10	6.4	658	0.97%
2023/12/07	2.4	69.33	42	68.97	68.60	-39.6	662	-5.98%
2023/12/06	8	69.51	2	69.60	69.40	6	673	0.89%
2023/12/05	17	69.59	33	69.68	69.50	-16	684	-2.34%
2023/12/04	6	70.77	68	70.55	70.30	-62	686	-9.03%
2023/12/01	14	70.76	2	71.30	71.40	12	701	1.71%
2023/11/30	19	70.88	171	70.77	70.50	-152	707	-21.48%	大賣/鉅額交易
2023/11/29	4	70.83	26	70.83	70.80	-22	717	-3.06%
2023/11/28	43	72.85	42	72.74	71.70	1	731	0.14%
2023/11/27	14	70.94	19	71.21	70.60	-5	731	-0.68%
2023/11/24	8	70.79	29	71.34	71.50	-21	742	-2.83%
2023/11/22	20	71.40	24	71.52	71.70	-4	765	-0.52%
2023/11/21	20	72.28	35	72.19	71.80	-15	800	-1.87%
2023/11/20	21	72.67	45	72.59	72.90	-24	809	-2.96%
2023/11/17	40	72.43	14	72.51	72.40	26	808	3.21%
2023/11/16	30	71.63	40	71.58	71.50	-10	801	-1.25%
2023/11/15	73	70.35	30	70.80	70.70	43	796	5.40%
2023/11/14	4	68.93	12	68.96	68.70	-8	796	-1.00%
2023/11/13	59	68.91	12	69.22	69.10	47	798	5.89%
2023/11/10	3	68.47	11	68.60	67.80	-8	797	-1.00%
2023/11/09	5	69.46	14	69.78	68.60	-9	798	-1.13%
2023/11/08	62	70.56	60	70.29	70.20	2	800	0.25%
2023/11/07	11	69.46	6	69.42	69.00	5	796	0.63%
2023/11/06	15	69.20	0	0.00	69.60	15	816	1.84%
2023/11/03	20	69.00	16	68.61	68.10	4	838	0.48%
2023/11/02	22	67.85	3	67.80	68.10	19	840	2.26%
2023/11/01	36	66.26	14	66.12	66.70	22	846	2.60%
2023/10/31	0	0.00	85	67.27	65.90	-85	854	-9.94%
2023/10/30	21	68.50	28	68.43	67.90	-7	861	-0.81%
2023/10/27	12	68.02	7	67.91	67.80	5	870	0.57%
2023/10/26	43	67.00	32	66.89	66.90	11	880	1.25%
2023/10/25	10	69.38	7	69.41	68.80	3	885	0.34%
2023/10/24	11	69.11	24	68.97	68.80	-13	921	-1.41%
2023/10/23	44	69.84	18	69.53	68.80	26	954	2.72%
2023/10/20	58	68.50	82	69.39	68.30	-24	959	-2.50%
2023/10/19	12	71.33	73	71.51	71.50	-61	950	-6.42%
2023/10/18	54	72.31	26	72.18	71.90	28	987	2.83%
2023/10/17	43	73.84	61	72.85	72.10	-18	1,081	-1.66%
2023/10/16	19	73.63	99	73.40	72.70	-80	1,154	-6.93%
2023/10/13	23	74.95	168	74.18	73.20	-145	1,162	-12.47%	大賣/鉅額交易
2023/10/12	103	75.36	201	75.24	74.60	-98	1,175	-8.33%	大買/大賣/
2023/10/11	34	77.76	77	77.28	76.60	-43	1,151	-3.73%
2023/10/06	51	77.98	38	78.29	78.00	13	1,157	1.12%
2023/10/05	31	79.05	22	79.01	78.30	9	1,204	0.75%
2023/10/04	40	78.36	46	78.09	78.80	-6	1,228	-0.49%
2023/10/03	91	78.86	21	78.90	79.10	70	1,244	5.62%
2023/10/02	143	79.13	19	78.21	78.70	124	1,303	9.51%	大買/鉅額交易
2023/09/28	12	74.84	40	75.18	75.20	-28	1,343	-2.08%
2023/09/27	5	74.42	27	74.55	74.50	-22	1,360	-1.62%
2023/09/26	65	76.82	30	76.56	75.30	35	1,364	2.57%
2023/09/25	140	76.47	48	76.55	77.00	92	1,362	6.75%	大買/
2023/09/22	13	73.63	79	74.12	73.40	-66	1,359	-4.86%
2023/09/21	25	72.43	82	72.49	72.10	-57	1,389	-4.10%
2023/09/20	22	75.50	102	74.68	73.20	-80	1,387	-5.77%	大賣/
2023/09/19	10	76.94	50	76.45	75.70	-40	1,391	-2.88%
2023/09/18	6	77.33	7	77.57	77.20	-1	1,397	-0.07%
2023/09/15	49	78.95	56	78.65	78.00	-7	1,404	-0.50%
2023/09/14	49	77.40	40	77.62	79.00	9	1,400	0.64%
2023/09/13	18	76.41	15	76.38	75.20	3	1,393	0.22%
2023/09/12	23	76.88	65	76.98	76.20	-42	1,392	-3.02%
2023/09/11	24	78.62	32	79.11	77.50	-8	1,386	-0.58%
2023/09/08	25	78.04	34	77.32	78.70	-9	1,374	-0.65%
2023/09/07	41	77.08	18	77.38	76.80	23	1,367	1.68%
2023/09/06	95	78.77	24	79.17	77.80	71	1,365	5.20%
2023/09/05	30	78.48	21.5	78.65	78.50	8.5	1,354	0.63%
2023/09/04	45	78.82	30	78.84	78.10	15	1,365	1.10%
2023/09/01	42	77.23	21	76.44	78.10	21	1,365	1.54%
2023/08/31	34	76.50	29	76.33	76.90	5	1,352	0.37%
2023/08/30	134	76.10	21	76.04	76.60	113	1,348	8.38%	大買/鉅額交易
2023/08/29	100	73.99	17	73.80	75.20	83	1,344	6.17%
2023/08/28	31	74.74	88	74.58	72.70	-57	1,335	-4.27%
2023/08/25	185	76.76	85	76.02	76.70	100	1,317	7.59%	大買/
2023/08/24	39	73.31	128	73.44	74.20	-89	1,279	-6.96%	大賣/
2023/08/23	11	70.97	26	70.80	70.80	-15	1,266	-1.18%
2023/08/22	5	71.94	67	71.33	70.90	-62	1,259	-4.92%
2023/08/21	49	72.67	15	72.67	72.60	34	1,263	2.69%
2023/08/18	22	71.84	90	72.81	71.20	-68	1,260	-5.40%
2023/08/17	46	74.10	48	73.92	74.30	-2	1,247	-0.16%
2023/08/16	29	75.11	104	75.05	74.00	-75	1,244	-6.02%	大賣/
2023/08/15	53	76.70	32	76.35	76.90	21	1,237	1.70%
2023/08/14	39	75.75	103	75.65	75.20	-64	1,237	-5.17%	大賣/
2023/08/11	69	76.57	36	76.69	77.30	33	1,241	2.66%
2023/08/10	135	75.57	108	75.69	75.70	27	1,254	2.15%	大買/大賣/
2023/08/09	115	75.83	154	76.84	77.20	-39	1,258	-3.10%	大買/大賣/
2023/08/08	31	78.67	59	78.83	78.10	-28	1,284	-2.18%
2023/08/07	30	78.20	27	78.10	79.20	3	1,287	0.23%
2023/08/04	107	78.81	16	78.36	79.20	91	1,280	7.11%	大買/
2023/08/02	50	78.72	63	78.34	77.50	-13	1,274	-1.02%
2023/08/01	94	79.22	24	79.03	79.70	70	1,263	5.54%
2023/07/31	45	78.15	28	78.89	77.80	17	1,252	1.36%
2023/07/28	6	79.83	84	79.21	78.60	-78	1,239	-6.29%
2023/07/27	166	81.38	121	81.37	80.60	45	1,222	3.68%	大買/大賣/
2023/07/26	181	80.11	100	80.05	79.60	81	1,185	6.83%	大買/
2023/07/25	49	78.73	27	78.82	78.10	22	1,150	1.91%
2023/07/24	17	79.41	97	79.22	78.40	-80	1,137	-7.04%
2023/07/21	190	81.19	143	80.25	80.70	47	1,119	4.20%	大買/大賣/
2023/07/20	293	81.37	219	80.86	79.50	74	1,081	6.84%	大買/大賣/
2023/07/19	253	80.21	351	79.58	78.50	-98	979	-10.00%	大買/大賣/
2023/07/18	69	77.60	79	77.83	76.80	-10	898	-1.11%
2023/07/17	157	78.04	23	77.77	78.00	134	886	15.12%	大買/鉅額交易
2023/07/14	24	77.21	26	77.07	76.30	-2	865	-0.23%
2023/07/13	5	77.56	39	77.19	77.30	-34	857	-3.96%
2023/07/12	214	78.23	73	78.47	77.20	141	842	16.74%	大買/鉅額交易
2023/07/11	40	77.11	150	77.74	76.20	-110	787	-13.97%	大賣/鉅額交易
2023/07/10	27	77.80	60	77.39	77.90	-33	765	-4.31%
2023/07/07	48	78.16	272	77.87	78.10	-224	757	-29.56%	大賣/鉅額交易
2023/07/06	176	76.29	235	77.87	78.80	-59	704	-8.37%	大買/大賣/
2023/07/05	114	73.52	101	73.17	73.60	13	630	2.06%	大買/大賣/
2023/07/04	40	71.90	26	71.60	71.80	14	610	2.29%
2023/07/03	6	71.98	64	71.46	71.70	-58	606	-9.56%
2023/06/30	15	72.52	40	72.74	71.80	-25	601	-4.16%
2023/06/29	217	71.65	21	71.64	73.00	196	588	33.29%	大買/鉅額交易
2023/06/28	50	68.64	53	68.96	68.80	-3	550	-0.54%
2023/06/27	32	71.22	29	71.17	70.20	3	549	0.55%
2023/06/26	26	70.16	14	69.79	70.30	12	542	2.21%
2023/06/21	19	70.56	46	70.25	70.30	-27	536	-5.04%
2023/06/20	38	70.16	2	70.10	70.30	36	530	6.79%
2023/06/19	38	69.21	4	69.48	69.40	34	520	6.53%
2023/06/16	45	66.73	137	67.00	67.80	-92	511	-17.98%	大賣/
2023/06/15	15	65.81	108	65.74	65.80	-93	506	-18.35%	大賣/
2023/06/14	8	65.71	16	65.70	65.80	-8	509	-1.57%
2023/06/13	57	65.80	8	66.35	65.70	49	523	9.35%
2023/06/12	32	66.52	10	66.61	66.60	22	530	4.15%
2023/06/09	53	67.73	31	67.48	67.80	22	533	4.12%
2023/06/08	42	68.09	59	67.71	67.20	-17	533	-3.19%
2023/06/07	29	65.90	56	65.78	66.40	-27	534	-5.05%
2023/06/06	8	64.10	15	64.37	64.50	-7	533	-1.31%
2023/06/05	0	0.00	21	63.61	63.40	-21	535	-3.92%
2023/06/02	5	63.44	42	63.47	63.40	-37	539	-6.86%
2023/06/01	8	61.80	0	0.00	61.70	8	538	1.49%
2023/05/31	29	61.47	13.5	61.60	61.40	15.5	549	2.82%
2023/05/30	7	61.50	2	61.60	61.30	5	551	0.91%
2023/05/29	20	60.97	1	61.30	61.20	19	559	3.39%
2023/05/26	20	60.74	1	60.70	60.60	19	564	3.36%
2023/05/25	50	60.11	27	60.81	60.80	23	570	4.03%
2023/05/24	1	61.50	0	0.00	61.60	1	573	0.17%
2023/05/23	11	61.36	40	61.50	61.30	-29	583	-4.97%
2023/05/22	30	61.78	22	61.83	62.00	8	588	1.36%
2023/05/19	3	61.90	22	61.25	61.90	-19	592	-3.21%
2023/05/18	15	61.88	23	62.20	62.00	-8	602	-1.33%
2023/05/17	7	61.77	31	61.91	62.60	-24	610	-3.93%
2023/05/16	129	60.39	27	60.33	61.20	102	612	16.64%	大買/鉅額交易
2023/05/15	70	58.22	39	57.58	57.90	31	602	5.14%
2023/05/12	6	63.50	52	63.78	56.70	-46	598	-7.68%
2023/05/11	6	63.50	52	63.78	63.00	-46	596	-7.71%
2023/05/10	54	64.79	15	64.89	64.80	39	598	6.52%
2023/05/09	35	64.76	105	64.86	64.60	-70	603	-11.59%	大賣/
2023/05/08	27	66.07	27	65.93	65.90	0	613	0.00%
2023/05/05	26	66.95	9	67.09	66.60	17	634	2.68%
2023/05/04	21	67.59	9	67.56	67.50	12	663	1.81%
2023/05/03	28	67.51	6	67.47	67.10	22	700	3.14%
2023/05/02	8	67.65	10	67.62	67.50	-2	730	-0.27%
2023/04/28	9	66.99	1	67.00	67.00	8	757	1.06%
2023/04/27	25	66.92	1	66.70	66.50	24	781	3.07%
2023/04/26	25	66.53	15	66.67	67.00	10	823	1.21%
2023/04/25	18	67.73	18	67.26	66.50	0	841	0.00%
2023/04/24	34	67.70	7	67.27	67.20	27	850	3.17%
2023/04/21	21	66.17	22	66.11	65.80	-1	883	-0.11%
2023/04/20	67	66.80	30	66.82	66.60	37	1,026	3.60%
2023/04/19	18	68.04	42	68.24	67.60	-24	1,067	-2.25%
2023/04/18	47	69.07	13	68.85	68.60	34	1,101	3.09%
2023/04/17	27	68.60	13	68.85	68.80	14	1,216	1.15%
2023/04/14	7	69.31	32	69.42	68.80	-25	1,252	-2.00%
2023/04/13	59	69.87	33	69.91	69.90	26	1,255	2.07%
2023/04/12	18	69.80	29	69.94	69.30	-11	1,256	-0.88%
2023/04/11	21	68.18	23	68.57	69.10	-2	1,248	-0.16%
2023/04/10	6	68.03	41	68.06	67.90	-35	1,246	-2.81%
2023/04/07	11	67.00	10	67.03	67.00	1	1,245	0.08%
2023/04/06	9	66.73	15	66.94	66.80	-6	1,249	-0.48%
2023/03/31	2	66.75	16	66.84	66.70	-14	1,267	-1.10%
2023/03/30	3	66.70	11	66.63	66.50	-8	1,280	-0.62%
2023/03/29	5	66.94	9	67.30	67.00	-4	1,297	-0.31%
2023/03/28	19	67.44	47	67.60	67.10	-28	1,334	-2.10%
2023/03/27	23	67.58	30	67.61	67.90	-7	1,413	-0.50%
2023/03/24	4	66.50	54	66.78	66.90	-50	1,448	-3.45%
2023/03/23	19	67.16	11	67.17	67.40	8	1,452	0.55%
2023/03/22	5	66.72	42	66.74	66.90	-37	1,469	-2.52%
2023/03/21	21	66.96	23	66.97	66.90	-2	1,525	-0.13%
2023/03/20	17	66.22	14	65.93	66.30	3	1,562	0.19%
2023/03/17	20	65.26	18	65.36	65.60	2	1,585	0.13%
2023/03/16	39	64.35	79	64.18	64.10	-40	1,661	-2.41%
2023/03/15	25	66.57	48	66.40	66.40	-23	1,760	-1.31%
2023/03/14	58	64.49	2	64.65	64.30	56	1,894	2.96%
2023/03/13	63	64.85	8	64.95	65.10	55	2,045	2.69%
2023/03/10	20	66.10	24	66.17	65.70	-4	2,056	-0.19%
2023/03/09	5	68.28	94	68.18	67.60	-89	2,059	-4.32%
2023/03/08	2	68.60	16	68.84	68.60	-14	2,069	-0.68%
2023/03/07	23	69.44	9	69.19	69.00	14	2,086	0.67%
2023/03/06	37	68.86	2	68.50	69.20	35	2,119	1.65%
2023/03/03	25	68.86	15	68.97	68.20	10	2,156	0.46%
2023/03/02	19	68.96	8	69.04	68.80	11	2,217	0.50%
2023/03/01	15	69.04	8	69.20	68.80	7	2,376	0.29%
2023/02/24	15	69.58	17	69.79	70.10	-2	2,632	-0.08%
2023/02/23	15	70.01	23	69.86	69.70	-8	2,754	-0.29%
2023/02/22	18	69.79	17	69.86	69.80	1	2,840	0.04%
2023/02/21	1	70.10	24	69.81	69.70	-23	2,851	-0.81%
2023/02/20	17	70.41	23	70.28	70.10	-6	2,861	-0.21%
2023/02/17	3	71.63	38	71.32	70.90	-35	2,893	-1.21%
2023/02/16	23	71.83	29	71.96	72.00	-6	2,942	-0.20%
2023/02/15	24	71.05	50	71.05	71.00	-26	2,966	-0.88%
2023/02/14	77	71.02	24	70.97	71.00	53	2,977	1.78%
2023/02/13	157	69.88	7	69.09	70.00	150	2,991	5.01%	大買/鉅額交易
2023/02/10	25	69.56	32	69.62	69.00	-7	3,011	-0.23%
2023/02/09	47	70.97	656	70.41	69.60	-609	3,008	-20.25%	大賣/鉅額交易
2023/02/08	14	73.51	11	74.05	73.20	3	3,005	0.10%
2023/02/07	8	74.14	9	74.14	74.10	-1	3,047	-0.03%
2023/02/06	42	74.49	17	74.45	74.10	25	3,052	0.82%
2023/02/03	108	73.58	63	73.40	73.80	45	3,050	1.48%	大買/
2023/02/02	35	74.02	116	73.93	73.10	-81	3,062	-2.64%	大賣/
2023/02/01	124	73.32	41	73.55	73.50	83	3,061	2.71%	大買/
2023/01/31	93	72.00	15	71.96	71.80	78	3,076	2.54%
2023/01/30	108	71.27	66	71.02	71.00	42	3,056	1.37%	大買/
2023/01/17	49	70.80	60	71.11	70.70	-11	3,050	-0.36%
2023/01/16	156	70.75	34	70.84	71.40	122	3,035	4.02%	大買/鉅額交易
2023/01/13	52	70.01	40	69.61	68.80	12	3,005	0.40%
2023/01/12	18	69.54	34	69.44	69.00	-16	3,009	-0.53%
2023/01/11	37	69.51	68	69.80	69.90	-31	3,035	-1.02%
2023/01/10	215	73.06	184	73.16	69.90	31	3,025	1.02%	大買/大賣/
2023/01/09	96	76.38	72	76.36	76.50	24	2,902	0.83%
2023/01/06	51	75.07	53	75.08	75.70	-2	2,896	-0.07%
2023/01/05	173	75.65	184	75.58	75.00	-11	2,881	-0.38%	大買/大賣/
2023/01/04	24	70.54	64	70.86	72.10	-40	2,792	-1.43%
2023/01/03	30	68.87	11	69.27	69.10	19	2,790	0.68%
2022/12/30	28	70.12	5	69.74	69.50	23	2,838	0.81%
2022/12/29	19	69.16	14	69.68	69.50	5	2,879	0.17%
2022/12/28	15	70.95	11	71.83	70.00	4	2,957	0.14%
2022/12/27	5	73.18	16	73.44	72.40	-11	3,071	-0.36%
2022/12/26	3	73.40	11	73.50	73.50	-8	3,153	-0.25%
2022/12/23	94	73.50	61	73.28	73.90	33	3,185	1.04%
2022/12/22	27	75.81	27	75.71	75.40	0	3,261	0.00%
2022/12/21	53	75.94	54	75.68	74.90	-1	3,407	-0.03%
2022/12/20	88	77.62	55	78.55	75.70	33	3,485	0.95%
2022/12/19	121	82.10	117	82.44	79.20	4	3,490	0.11%	大買/大賣/
2022/12/16	59	80.06	66	79.65	79.00	-7	3,437	-0.20%
2022/12/15	29	79.07	23	78.82	79.00	6	3,435	0.17%
2022/12/14	28	78.35	71	78.27	78.80	-43	3,447	-1.25%
2022/12/13	198	79.11	70	78.69	78.00	128	3,483	3.67%	大買/鉅額交易
2022/12/12	33	81.63	70	81.73	80.40	-37	3,501	-1.06%
2022/12/09	85	81.40	86	81.49	81.00	-1	3,510	-0.03%
2022/12/08	170	82.88	253	83.10	81.30	-83	3,542	-2.34%	大買/大賣/
2022/12/07	362	83.62	254	83.56	83.10	108	3,526	3.06%	大買/大賣/鉅額交易
2022/12/06	261	84.77	465	84.72	84.80	-204	3,554	-5.74%	大買/大賣/鉅額交易
2022/12/05	142	81.38	202	81.13	85.10	-60	3,547	-1.69%	大買/大賣/
2022/12/02	22	77.37	15	77.11	77.40	7	3,517	0.20%
2022/12/01	14	76.95	91	77.11	76.50	-77	3,530	-2.18%
2022/11/30	92	76.63	35	76.85	76.90	57	3,525	1.62%
2022/11/29	46	75.72	1	75.90	76.00	45	3,536	1.27%
2022/11/28	60	75.76	42	75.95	76.00	18	3,534	0.51%
2022/11/25	55	75.56	51	76.78	75.20	4	3,499	0.11%
2022/11/24	110	76.35	198	75.88	76.90	-88	3,460	-2.54%	大買/大賣/
2022/11/23	383	77.41	248	78.51	78.00	135	3,389	3.98%	大買/大賣/鉅額交易
2022/11/22	241	75.59	308	74.63	77.90	-67	3,232	-2.07%	大買/大賣/
2022/11/21	214	70.34	196	71.13	73.40	18	2,976	0.60%	大買/大賣/
2022/11/18	230	66.52	1,058	66.49	66.80	-828	2,863	-28.92%	大買/大賣/鉅額交易
2022/11/17	125	64.37	150	64.23	64.00	-25	2,772	-0.90%	大買/大賣/
2022/11/16	39	64.46	33	64.50	64.20	6	2,754	0.22%
2022/11/15	86	65.39	96	65.64	64.10	-10	2,733	-0.37%
2022/11/14	91	65.76	133	66.58	67.70	-42	2,695	-1.56%	大賣/
2022/11/11	96	64.48	54	65.34	63.80	42	2,639	1.59%
2022/11/10	38	64.07	109	64.23	64.30	-71	2,604	-2.73%	大賣/
2022/11/09	29	64.47	23	65.22	64.60	6	2,579	0.23%
2022/11/08	24	66.50	105	66.50	65.60	-81	2,553	-3.17%	大賣/
2022/11/07	11	67.18	122	67.29	67.10	-111	2,525	-4.40%	大賣/鉅額交易
2022/11/04	264	67.07	45	67.41	67.90	219	2,512	8.72%	大買/鉅額交易
2022/11/03	137	69.13	16	70.32	69.20	121	2,468	4.90%	大買/鉅額交易
2022/11/02	6	71.85	0	0.00	72.00	6	2,418	0.25%
2022/11/01	16	72.71	11	72.85	72.90	5	2,405	0.21%
2022/10/31	12	73.98	22	72.68	72.30	-10	2,391	-0.42%
2022/10/28	8	75.26	67	75.28	73.20	-59	2,353	-2.51%
2022/10/27	104	76.69	30	76.01	77.80	74	2,321	3.19%	大買/
2022/10/26	3	73.53	21	72.90	72.80	-18	2,270	-0.79%
2022/10/25	47	73.10	55	73.95	73.00	-8	2,260	-0.35%
2022/10/24	4	74.83	28	75.29	74.40	-24	2,236	-1.07%
2022/10/21	18	75.08	48	74.88	74.50	-30	2,224	-1.35%
2022/10/20	77	75.79	63	76.07	75.40	14	2,212	0.63%
2022/10/19	47	77.66	65	77.84	77.30	-18	2,186	-0.82%
2022/10/18	28	76.83	48	77.66	77.30	-20	2,148	-0.93%
2022/10/14	48	76.89	43	77.26	76.10	5	2,096	0.24%
2022/10/13	65	73.45	57	74.24	74.30	8	2,055	0.39%
2022/10/12	120	74.38	41	73.58	74.80	79	2,030	3.89%	大買/
2022/10/11	74	73.59	61	74.03	72.60	13	1,999	0.65%
2022/10/07	333	77.66	165	78.67	76.40	168	1,960	8.57%	大買/大賣/鉅額交易
2022/10/06	182	79.74	259	80.11	79.00	-77	1,904	-4.04%	大買/大賣/
2022/10/05	265	81.32	329	80.64	81.40	-64	1,853	-3.45%	大買/大賣/
2022/10/04	804	78.69	248	79.26	80.80	556	1,768	31.44%	大買/大賣/鉅額交易
2022/10/03	224	76.69	206	75.27	77.00	18	1,638	1.10%	大買/大賣/
2022/09/30	117	73.56	132	73.11	74.00	-15	1,548	-0.97%	大買/大賣/
2022/09/29	229	76.08	198	75.72	74.10	31	1,511	2.05%	大買/大賣/
2022/09/28	107	74.25	266	79.22	72.80	-159	1,416	-11.23%	大買/大賣/鉅額交易
2022/09/27	133	75.20	187	75.16	78.60	-54	1,260	-4.28%	大買/大賣/
2022/09/26	55	71.83	131	72.41	72.50	-76	1,164	-6.53%	大賣/
2022/09/23	209	74.26	195	74.24	72.50	14	1,124	1.24%	大買/大賣/
2022/09/22	200	74.40	173	73.98	74.40	27	1,093	2.47%	大買/大賣/
2022/09/21	200	74.56	47	74.59	74.40	153	1,053	14.53%	大買/鉅額交易
2022/09/20	142	75.13	167	74.73	74.50	-25	1,032	-2.42%	大買/大賣/
2022/09/19	211	74.77	180	75.90	74.30	31	982	3.16%	大買/大賣/
2022/09/16	96	75.53	175	75.16	74.60	-79	907	-8.70%	大賣/
2022/09/15	130	74.94	308	75.13	74.30	-178	861	-20.66%	大買/大賣/鉅額交易
2022/09/14	199	73.49	238	73.49	74.50	-39	799	-4.88%	大買/大賣/
2022/09/13	641	73.75	241	75.20	74.80	400	736	54.33%	大買/大賣/鉅額交易
2022/09/12	83	71.35	79	69.29	73.20	4	594	0.67%
2022/09/08	187	66.39	112	66.04	67.10	75	455	16.48%	大買/大賣/
2022/09/07	55	60.51	35	60.29	61.00	20	327	6.10%
2022/09/06	36	60.81	22	60.64	59.30	14	297	4.70%
2022/09/05	12	60.25	33	59.19	60.00	-21	279	-7.51%
2022/09/02	37	57.24	26	57.72	58.30	11	245	4.47%
2022/09/01	2	55.45	13	55.34	55.50	-11	224	-4.90%
2022/08/30	0	0.00	4	54.05	54.00	-4	214	-1.86%
2022/08/29	0	0.00	26	54.10	53.80	-26	212	-12.22%
2022/08/26	9	56.07	4	56.00	56.40	5	205	2.44%
2022/08/25	8	56.16	25	55.88	54.50	-17	197	-8.62%
2022/08/23	2	53.20	6	53.42	53.50	-4	179	-2.23%
2022/08/22	1	54.40	13	54.08	54.10	-12	175	-6.84%
2022/08/19	4	53.90	6	53.92	54.00	-2	172	-1.16%
2022/08/18	1	53.60	1	53.90	54.00	0	170	0.00%
2022/08/17	5	54.04	10	54.02	53.80	-5	169	-2.96%
2022/08/16	4	54.13	4	54.50	54.50	0	166	0.00%
2022/08/15	2	54.30	0	0.00	54.50	2	166	1.20%
2022/08/12	5	53.94	11	53.89	54.30	-6	165	-3.62%
2022/08/11	9	54.07	12	54.70	54.00	-3	164	-1.82%
2022/08/10	3	55.40	16	55.46	55.40	-13	161	-8.07%
2022/08/09	4	55.40	14	55.42	55.70	-10	157	-6.33%
2022/08/08	0	0.00	5	54.10	54.10	-5	155	-3.21%
2022/08/05	0	0.00	1	53.90	54.40	-1	158	-0.63%
2022/08/04	2	53.10	12	53.13	52.90	-10	163	-6.12%
2022/08/03	0	0.00	5	53.84	53.50	-5	167	-2.99%
2022/08/02	11	54.33	11	54.78	54.10	0	171	0.00%
2022/08/01	0	0.00	4	56.13	55.90	-4	173	-2.30%
2022/07/29	0	0.00	1	55.70	55.90	-1	177	-0.56%
2022/07/28	3	56.13	6	56.32	55.80	-3	180	-1.66%
2022/07/27	0	0.00	3	56.33	56.60	-3	184	-1.63%
2022/07/26	0	0.00	2	56.85	55.80	-2	191	-1.04%
2022/07/25	2	56.20	1	56.50	56.90	1	203	0.49%
2022/07/22	17	54.03	0	0.00	54.90	17	213	7.96%
2022/07/21	3	52.37	0	0.00	53.00	3	218	1.37%
2022/07/20	29	52.75	0	0.00	52.50	29	233	12.42%
2022/07/19	25	52.28	4	52.30	52.00	21	236	8.89%
2022/07/15	1	52.00	1	52.60	52.00	0	241	0.00%
2022/07/14	1	52.80	1	52.90	53.00	0	243	0.00%
2022/07/13	19	51.79	1	51.60	52.60	18	247	7.27%
2022/07/12	21	51.22	4	51.13	51.00	17	246	6.90%
2022/07/08	21	53.89	0	0.00	53.60	21	243	8.61%
2022/07/07	2	54.45	1	54.30	54.30	1	242	0.41%
2022/07/06	1	55.20	4	55.18	54.30	-3	241	-1.24%
2022/07/05	19	55.97	3	55.33	55.80	16	240	6.66%
2022/07/04	6	54.50	2	55.15	54.70	4	236	1.69%
2022/07/01	4	54.70	2	56.05	53.70	2	235	0.85%
2022/06/30	6	54.25	1	54.80	54.50	5	231	2.16%
2022/06/28	2	57.60	1	56.60	56.60	1	232	0.43%
2022/06/27	36	56.55	0	0.00	57.00	36	232	15.51%
2022/06/24	11	54.96	0	0.00	55.00	11	227	4.84%
2022/06/23	4	55.10	0	0.00	53.10	4	223	1.79%
2022/06/21	0	0.00	8	53.34	53.90	-8	219	-3.65%
2022/06/20	1	52.00	1	53.70	52.00	0	219	0.00%
2022/06/17	6	52.95	50	52.81	52.80	-44	225	-19.55%
2022/06/15	11.6	54.62	0	0.00	54.40	11.6	224	5.17%
2022/06/14	0	0.00	3	52.67	52.60	-3	226	-1.32%
2022/06/07	1	53.50	1	53.60	53.60	0	235	0.00%
2022/06/02	4	54.05	0	0.00	54.00	4	242	1.65%
2022/06/01	26	54.22	0	0.00	54.70	26	250	10.36%
2022/05/31	10	53.56	0	0.00	53.00	10	250	3.99%
2022/05/30	8	54.14	3	54.17	54.10	5	251	1.99%
2022/05/25	0	0.00	3	52.97	53.40	-3	255	-1.17%
2022/05/24	0	0.00	3	52.20	52.10	-3	259	-1.15%
2022/05/23	0	0.00	2	53.00	52.80	-2	260	-0.77%
2022/05/20	0	0.00	1	52.50	52.40	-1	264	-0.38%
2022/05/19	7	51.90	4	52.48	52.30	3	266	1.13%
2022/05/18	7	53.11	1	53.40	53.40	6	267	2.25%
2022/05/17	2	52.70	4	52.83	52.80	-2	269	-0.74%
2022/05/16	17	52.66	0	0.00	52.40	17	270	6.29%
2022/05/13	22	51.94	11	52.00	52.50	11	271	4.06%
2022/05/12	2	51.20	39	51.32	50.20	-37	272	-13.60%
2022/05/11	14	52.34	31	52.61	52.50	-17	269	-6.30%
2022/05/10	1	53.70	16	53.62	53.50	-15	276	-5.43%
2022/05/09	5	54.52	21	54.67	54.50	-16	277	-5.76%
2022/05/06	6	56.67	0	0.00	56.60	6	276	2.17%
2022/05/05	2	58.40	4	58.38	58.00	-2	274	-0.73%
2022/05/04	5	59.66	1	59.10	58.50	4	273	1.46%
2022/05/03	14	59.28	1	59.60	58.90	13	272	4.78%
2022/04/29	2	60.00	68	58.87	58.10	-66	267	-24.65%
2022/04/28	54	58.95	4	59.20	58.90	50	261	19.12%
2022/04/27	1	56.70	15	56.49	56.60	-14	247	-5.65%
2022/04/26	15	56.93	8	58.15	58.20	7	246	2.84%
2022/04/25	3	55.17	1	56.00	54.80	2	233	0.86%
2022/04/22	2	56.75	0	0.00	56.90	2	232	0.86%
2022/04/21	8	56.74	0	0.00	57.00	8	235	3.40%
2022/04/20	3	55.97	3	56.67	55.60	0	231	0.00%
2022/04/19	9	55.62	6	54.63	55.50	3	231	1.29%
2022/04/18	3	53.27	1	53.00	53.60	2	240	0.83%
2022/04/15	6	53.92	1	54.40	53.70	5	252	1.98%
2022/04/14	4	54.48	6	54.45	54.40	-2	255	-0.78%
2022/04/13	9	53.74	0	0.00	54.50	9	270	3.32%
2022/04/12	46	52.94	1	52.90	52.80	45	270	16.63%
2022/04/11	7	53.36	0	0.00	53.00	7	272	2.57%
2022/04/08	5	53.86	1	54.00	54.00	4	272	1.47%
2022/04/07	37	54.21	1	54.50	54.00	36	275	13.09%
2022/04/06	7	54.71	3	54.50	54.50	4	275	1.45%
2022/04/01	21	54.77	1	54.90	55.30	20	274	7.28%
2022/03/31	4	55.08	0.4	54.20	54.50	3.6	275	1.30%
2022/03/30	6	55.08	0	0.00	55.20	6	273	2.19%
2022/03/29	2	54.65	0	0.00	54.30	2	273	0.73%
2022/03/28	1	54.30	1	54.00	54.50	0	273	0.00%
2022/03/22	1	55.00	0	0.00	55.30	1	285	0.35%
2022/03/21	4	53.88	0	0.00	54.00	4	282	1.42%
2022/03/18	6	53.42	0	0.00	53.50	6	287	2.09%
2022/03/17	7	52.59	0	0.00	53.00	7	289	2.42%
2022/03/16	0	0.00	9	51.33	51.00	-9	287	-3.13%
2022/03/15	1	51.00	5	51.00	50.60	-4	289	-1.38%
2022/03/14	1	52.20	4	52.48	52.60	-3	287	-1.04%
2022/03/11	0	0.00	7	52.74	52.60	-7	293	-2.39%
2022/03/10	1	53.00	1	53.30	53.30	0	294	0.00%
2022/03/09	1	52.60	1	52.90	52.50	0	294	0.00%
2022/03/08	1	52.40	4	52.20	51.80	-3	295	-1.01%
2022/03/07	2	52.45	12	52.46	52.20	-10	294	-3.39%
2022/03/04	0	0.00	2	55.80	55.30	-2	290	-0.69%
2022/03/02	1	56.80	2	56.65	56.30	-1	297	-0.34%
2022/03/01	9	56.73	1	56.80	56.60	8	301	2.66%
2022/02/25	8	55.64	1	55.50	56.00	7	304	2.30%
2022/02/24	0	0.00	6	55.50	54.80	-6	308	-1.94%
2022/02/23	0	0.00	1	56.20	56.50	-1	308	-0.32%
2022/02/22	6	56.13	16	56.39	56.20	-10	314	-3.18%
2022/02/21	5	57.74	4	57.98	57.60	1	314	0.32%
2022/02/18	10	58.14	0	0.00	58.20	10	316	3.16%
2022/02/17	22	57.93	0	0.00	57.40	22	322	6.83%
2022/02/16	1	57.80	2	58.00	57.70	-1	335	-0.30%
2022/02/15	0	0.00	3	57.90	57.50	-3	336	-0.89%
2022/02/14	6	57.33	3	57.03	57.90	3	340	0.88%
2022/02/11	1	57.80	16	58.18	58.10	-15	358	-4.19%
2022/02/10	28	58.07	4	57.83	58.20	24	362	6.61%
2022/02/09	7	56.27	23	56.21	56.80	-16	368	-4.35%
2022/02/08	6	56.05	17	55.91	56.00	-11	367	-2.99%
2022/02/07	3	53.80	11	53.63	53.80	-8	365	-2.19%
2022/01/25	0	0.00	5	53.22	53.20	-5	368	-1.36%
2022/01/24	0	0.00	3	52.90	53.00	-3	374	-0.80%
2022/01/21	0	0.00	4	55.00	54.00	-4	375	-1.07%
2022/01/20	0	0.00	4	55.33	55.30	-4	370	-1.08%
2022/01/19	0	0.00	5	55.74	55.30	-5	371	-1.34%
2022/01/18	4	56.45	4	57.05	56.30	0	369	0.00%
2022/01/17	1	56.40	5	56.98	56.80	-4	370	-1.08%
2022/01/13	0	0.00	4	57.68	57.60	-4	374	-1.07%
2022/01/12	0	0.00	17	57.80	58.10	-17	380	-4.47%
2022/01/11	0	0.00	33	58.85	58.10	-33	383	-8.60%
2022/01/10	0	0.00	8	58.68	59.90	-8	375	-2.13%
2022/01/07	0	0.00	15	57.44	57.50	-15	368	-4.07%
2022/01/06	12	58.68	20	58.04	57.90	-8	369	-2.17%
2022/01/05	4	56.43	0	0.00	56.50	4	364	1.10%
2022/01/04	1	56.70	7	57.47	56.70	-6	379	-1.58%
2021/12/30	0	0.00	4	56.70	56.30	-4	420	-0.95%
2021/12/29	2	56.30	8	56.61	56.50	-6	444	-1.35%
2021/12/28	0	0.00	1	56.70	57.00	-1	462	-0.22%
2021/12/22	1	56.90	3	56.93	56.80	-2	501	-0.40%
2021/12/21	0	0.00	2	55.50	56.60	-2	502	-0.40%
2021/12/20	0	0.00	12	56.14	55.60	-12	501	-2.39%
2021/12/17	24	56.29	0	0.00	56.90	24	499	4.81%
2021/12/16	3	55.27	0	0.00	55.10	3	497	0.60%
2021/12/15	0	0.00	3	55.40	55.10	-3	499	-0.60%
2021/12/14	0	0.00	40	55.38	55.20	-40	498	-8.03%
2021/12/13	0	0.00	2	56.75	56.50	-2	494	-0.40%
2021/12/03	0	0.00	2	58.40	57.90	-2	493	-0.41%
2021/12/02	0	0.00	29	58.19	57.80	-29	496	-5.84%
2021/11/30	98	59.90	0	0.00	59.90	98	505	19.39%
2021/11/29	0	0.00	14	57.09	57.10	-14	506	-2.76%
2021/11/26	0	0.00	3	58.13	58.00	-3	508	-0.59%
2021/11/25	2	59.00	2	59.50	59.00	0	506	0.00%
2021/11/24	2	59.10	1	58.80	59.00	1	509	0.20%
2021/11/23	1	59.10	15	59.81	59.20	-14	509	-2.75%
2021/11/19	0	0.00	19	60.76	60.30	-19	506	-3.75%
2021/11/18	0	0.00	3	61.57	61.30	-3	504	-0.59%
2021/11/17	0	0.00	2	62.00	62.00	-2	503	-0.40%
2021/11/16	0	0.00	12	61.07	61.20	-12	505	-2.37%
2021/11/15	41	61.24	0	0.00	62.70	41	509	8.05%
2021/11/11	4	59.95	18	60.01	59.80	-14	533	-2.62%
2021/11/10	330	60.49	20	59.92	59.90	310	553	56.06%	大買/鉅額交易
2021/11/08	0	0.00	27	61.07	59.90	-27	541	-4.99%
2021/11/05	0	0.00	1	59.50	59.60	-1	542	-0.18%
2021/11/03	0	0.00	3	58.47	58.70	-3	590	-0.51%
2021/11/02	6	59.20	0	0.00	58.00	6	625	0.96%
2021/11/01	22	59.29	0	0.00	58.80	22	725	3.03%
2021/10/28	7	57.90	0	0.00	58.60	7	781	0.90%
2021/10/27	4	57.23	37	57.64	57.70	-33	781	-4.22%
2021/10/26	6	57.67	0	0.00	58.00	6	779	0.77%
2021/10/25	3	56.80	0	0.00	57.20	3	779	0.38%
2021/10/22	21	57.35	10	57.19	56.80	11	782	1.41%
2021/10/21	16	57.97	40.5	57.46	57.40	-24.5	783	-3.13%
2021/10/20	15	58.77	3	59.00	58.00	12	783	1.53%
2021/10/19	12	58.43	16	58.51	59.10	-4	779	-0.51%
2021/10/18	2	56.30	1	57.60	57.60	1	776	0.13%
2021/10/15	3	55.70	0	0.00	56.30	3	781	0.38%
2021/10/14	14	55.06	7	54.99	55.10	7	799	0.88%
2021/10/13	10	55.56	0	0.00	55.40	10	810	1.23%
2021/10/12	40	53.74	1	54.20	54.00	39	802	4.86%
2021/10/08	12	55.14	150	55.90	55.10	-138	793	-17.40%	大賣/鉅額交易
2021/10/07	7	56.50	60	55.85	55.90	-53	781	-6.78%
2021/10/06	53	55.21	70	55.83	54.50	-17	765	-2.22%
2021/10/05	42	56.66	0	0.00	57.00	42	744	5.64%
2021/10/04	33	58.56	9	59.23	58.60	24	732	3.28%
2021/10/01	0	0.00	7	65.10	64.20	-7	714	-0.98%
2021/09/30	2	66.90	0	0.00	66.20	2	712	0.28%
2021/09/29	3	66.20	0	0.00	65.00	3	715	0.42%
2021/09/28	0	0.00	4	66.77	66.70	-4	731	-0.55%
2021/09/27	5	67.20	0	0.00	67.30	5	747	0.67%
2021/09/24	4	66.50	1	66.40	66.50	3	757	0.40%
2021/09/23	0	0.00	2	65.50	65.70	-2	781	-0.26%
2021/09/22	2	65.35	8	65.30	65.40	-6	795	-0.75%
2021/09/17	2	65.90	2	67.90	67.90	0	824	0.00%
2021/09/15	4	66.78	0	0.00	66.50	4	939	0.43%
2021/09/14	6	67.88	0	0.00	68.10	6	941	0.64%
2021/09/13	10	67.68	0	0.00	67.40	10	943	1.06%
2021/09/10	2	68.10	0	0.00	68.00	2	945	0.21%
2021/09/09	0	0.00	1	67.60	67.60	-1	945	-0.11%
2021/09/08	0	0.00	1	66.50	66.50	-1	950	-0.11%
2021/09/07	0	0.00	1	68.40	68.40	-1	949	-0.11%
2021/09/06	0	0.00	2	71.25	70.00	-2	948	-0.21%
2021/09/03	0	0.00	1	70.40	72.00	-1	948	-0.11%
2021/09/02	5	69.96	0	0.00	69.70	5	942	0.53%
2021/08/31	2	68.45	1	68.60	68.60	1	959	0.10%
2021/08/30	0	0.00	4	69.35	68.70	-4	959	-0.42%
2021/08/27	0	0.00	2	67.10	67.10	-2	958	-0.21%
2021/08/26	1	66.60	3	66.60	65.90	-2	959	-0.21%
2021/08/25	1	67.00	0	0.00	67.00	1	972	0.10%
2021/08/24	4	65.38	4	65.55	65.60	0	972	0.00%
2021/08/23	3	65.60	2	65.65	65.60	1	971	0.10%
2021/08/20	0	0.00	9	64.31	63.90	-9	974	-0.92%
2021/08/19	5	64.68	6	65.42	64.60	-1	972	-0.10%
2021/08/18	1	66.60	10	66.16	67.80	-9	966	-0.93%
2021/08/17	27	65.42	3	66.80	64.10	24	972	2.47%
2021/08/16	0	0.00	89	69.64	68.00	-89	953	-9.33%
2021/08/13	0	0.00	5	73.26	72.80	-5	944	-0.53%
2021/08/12	0	0.00	122	73.47	73.40	-122	942	-12.95%	大賣/鉅額交易
2021/08/11	4	74.50	124	74.51	73.90	-120	939	-12.78%	大賣/鉅額交易
2021/08/10	22	75.15	49	74.65	76.40	-27	938	-2.88%
2021/08/09	0	0.00	4	77.50	75.90	-4	945	-0.42%
2021/08/06	3	79.37	0	0.00	79.70	3	931	0.32%
2021/08/05	2	82.90	88	81.36	83.10	-86	938	-9.16%
2021/08/04	0	0.00	14	80.11	83.00	-14	905	-1.55%
2021/08/03	0	0.00	12	75.68	75.50	-12	859	-1.40%
2021/08/02	2	76.55	4	76.18	76.40	-2	865	-0.23%
2021/07/30	0	0.00	4	76.10	76.00	-4	876	-0.46%
2021/07/29	0	0.00	40	75.94	76.50	-40	896	-4.46%
2021/07/28	48	76.09	18	75.73	76.30	30	905	3.31%
2021/07/27	0	0.00	9	75.97	75.70	-9	920	-0.98%
2021/07/26	0	0.00	4	76.28	75.70	-4	927	-0.43%
2021/07/23	0	0.00	3	76.37	76.50	-3	929	-0.32%
2021/07/22	0	0.00	10	76.50	76.70	-10	935	-1.07%
2021/07/21	25	76.06	3	76.57	76.70	22	940	2.34%
2021/07/20	51	75.61	1	75.10	75.10	50	938	5.33%
2021/07/19	3	77.70	3	78.40	78.00	0	925	0.00%
2021/07/16	1	80.30	0	0.00	80.00	1	930	0.11%
2021/07/15	2	79.80	1	79.90	79.90	1	938	0.11%
2021/07/14	2	80.55	1	81.00	80.20	1	938	0.11%
2021/07/13	5	82.46	0	0.00	82.10	5	939	0.53%
2021/07/12	6	82.32	5	82.20	82.30	1	950	0.11%
2021/07/09	1	82.20	18	82.19	82.80	-17	955	-1.78%
2021/07/08	0	0.00	13	82.72	82.40	-13	969	-1.34%
2021/07/07	0	0.00	6	83.52	83.20	-6	990	-0.61%
2021/07/06	0	0.00	23	84.70	84.20	-23	1,015	-2.27%
2021/07/05	0	0.00	13	85.28	84.00	-13	1,038	-1.25%
2021/07/02	12	85.12	22	85.09	85.40	-10	1,031	-0.97%
2021/07/01	4	83.55	20	84.39	83.10	-16	1,029	-1.55%
2021/06/30	4	85.53	33	85.98	84.30	-29	1,035	-2.80%
2021/06/29	1	86.10	38	85.87	85.30	-37	1,022	-3.62%
2021/06/28	0	0.00	1	86.00	86.90	-1	1,034	-0.10%
2021/06/25	0	0.00	15	88.13	85.50	-15	1,008	-1.49%
2021/06/24	9	83.47	0	0.00	84.00	9	955	0.94%
2021/06/23	2	79.30	0	0.00	80.00	2	929	0.22%
2021/06/22	14	77.90	0	0.00	78.00	14	933	1.50%
2021/06/21	8	78.27	0	0.00	77.80	8	934	0.86%
2021/06/18	0	0.00	39	79.63	79.60	-39	938	-4.15%
2021/06/17	39	81.95	24	80.03	79.90	15	952	1.57%
2021/06/16	6	80.02	8	80.80	80.80	-2	962	-0.21%
2021/06/15	0	0.00	5	79.72	80.10	-5	971	-0.51%
2021/06/11	6	80.42	7	80.43	79.90	-1	1,005	-0.10%
2021/06/09	16	79.73	4	79.50	79.50	12	1,031	1.16%
2021/06/08	5	77.02	62	77.15	77.20	-57	1,043	-5.46%
2021/06/07	0	0.00	1	77.50	78.00	-1	1,049	-0.10%
2021/06/03	1	79.80	1	80.00	80.00	0	1,087	0.00%
2021/06/02	0	0.00	21	80.63	80.40	-21	1,095	-1.92%
2021/06/01	2	79.00	2	78.90	79.10	0	1,087	0.00%
2021/05/31	0	0.00	10	79.27	79.00	-10	1,098	-0.91%
2021/05/28	2	80.10	4	79.70	79.70	-2	1,111	-0.18%
2021/05/27	26	79.90	9	79.50	79.90	17	1,116	1.52%
2021/05/26	2	79.15	30	79.19	79.20	-28	1,124	-2.49%
2021/05/25	9	78.36	70	80.51	80.00	-61	1,129	-5.40%
2021/05/24	0	0.00	15	76.81	77.80	-15	1,119	-1.34%
2021/05/21	7	74.34	17	76.19	76.50	-10	1,134	-0.88%
2021/05/20	36	72.29	0	0.00	72.20	36	1,136	3.17%
2021/05/19	58	72.23	1	72.90	72.30	57	1,137	5.01%
2021/05/18	48	71.71	10	71.13	73.80	38	1,157	3.28%
2021/05/17	225	69.33	8	70.08	69.80	217	1,179	18.39%	大買/鉅額交易
2021/05/14	46	74.48	7	75.53	74.10	39	1,161	3.36%
2021/05/13	0	0.00	19	77.80	75.50	-19	1,157	-1.64%
2021/05/12	30	77.27	3	79.93	76.20	27	1,127	2.40%
2021/05/11	0	0.00	1	77.10	73.90	-1	1,079	-0.09%
2021/05/07	0	0.00	1	78.90	78.90	-1	1,119	-0.09%
2021/05/06	20	79.79	5	81.32	79.70	15	1,122	1.34%
2021/05/05	0	0.00	3	82.63	82.30	-3	1,108	-0.27%
2021/05/04	0	0.00	3	81.97	81.20	-3	1,108	-0.27%
2021/05/03	0	0.00	20	82.94	82.80	-20	1,097	-1.82%
2021/04/29	6	83.90	0	0.00	83.50	6	1,105	0.54%
2021/04/27	3	84.57	4	84.40	84.20	-1	1,179	-0.08%
2021/04/23	4	82.13	0	0.00	82.00	4	1,232	0.32%
2021/04/22	3	82.60	9	83.82	82.40	-6	1,292	-0.46%
2021/04/21	0	0.00	4	84.18	84.30	-4	1,316	-0.30%
2021/04/20	1	85.40	0	0.00	85.20	1	1,342	0.07%
2021/04/19	3	85.20	0	0.00	85.80	3	1,374	0.22%
2021/04/16	7	85.50	4	85.68	85.20	3	1,398	0.21%
2021/04/15	4	86.00	5	85.64	85.50	-1	1,467	-0.07%
2021/04/14	0	0.00	16	86.69	85.90	-16	1,565	-1.02%
2021/04/13	7	89.51	70	88.74	87.30	-63	1,696	-3.71%
2021/04/12	14	90.09	2	90.20	90.40	12	1,714	0.70%
2021/04/09	10	88.97	9	88.68	88.60	1	1,710	0.06%
2021/04/08	2	87.65	9	87.26	88.30	-7	1,705	-0.41%
2021/04/07	3	86.50	21	86.53	87.00	-18	1,715	-1.05%
2021/04/06	2	86.75	58	86.33	86.30	-56	1,747	-3.20%
2021/04/01	1	86.70	11	85.96	86.70	-10	1,753	-0.57%
2021/03/31	21	87.77	24	86.36	86.00	-3	1,785	-0.17%
2021/03/30	9	86.83	6	86.75	86.90	3	1,829	0.16%
2021/03/29	0	0.00	113	86.22	85.80	-113	1,897	-5.95%	大賣/鉅額交易
2021/03/26	0	0.00	6	87.03	87.00	-6	2,025	-0.30%
2021/03/25	0	0.00	19	87.02	86.90	-19	2,111	-0.90%
2021/03/24	0	0.00	7	87.63	87.90	-7	2,181	-0.32%
2021/03/23	0	0.00	14	87.94	87.60	-14	2,281	-0.61%
2021/03/22	1	87.30	3	88.50	88.50	-2	2,338	-0.09%
2021/03/19	0	0.00	22	90.19	89.40	-22	2,353	-0.93%
2021/03/18	4	92.00	3	92.30	91.90	1	2,361	0.04%
2021/03/17	4	92.40	5	92.30	92.30	-1	2,398	-0.04%
2021/03/16	17	91.76	1	90.70	91.70	16	2,404	0.67%
2021/03/15	28	90.58	1	90.30	90.30	27	2,476	1.09%
2021/03/12	19	90.98	0	0.00	89.70	19	2,520	0.75%
2021/03/11	6	89.20	0	0.00	88.90	6	2,517	0.24%
2021/03/10	1	86.00	18	87.26	87.10	-17	2,526	-0.67%
2021/03/09	0	0.00	60	86.74	86.50	-60	2,557	-2.35%
2021/03/08	0	0.00	12	84.90	84.50	-12	2,585	-0.46%
2021/03/05	4	84.98	4	84.73	85.20	0	2,601	0.00%
2021/03/04	2	88.00	2	87.50	86.20	0	2,618	0.00%
2021/03/03	0	0.00	44	87.44	87.90	-44	2,619	-1.68%
2021/03/02	33	89.31	19	89.28	89.00	14	2,628	0.53%
2021/02/26	0	0.00	37	89.03	89.70	-37	2,671	-1.38%
2021/02/25	25	90.34	0	0.00	90.50	25	2,681	0.93%
2021/02/24	32	89.73	7	89.81	89.50	25	2,709	0.92%
2021/02/23	3	90.10	1	90.70	90.90	2	2,731	0.07%
2021/02/22	34	89.42	7	88.70	88.80	27	2,751	0.98%
2021/02/19	24	89.50	1	89.40	89.90	23	2,881	0.80%
2021/02/18	29	89.70	14	89.44	90.20	15	2,936	0.51%
2021/02/17	108	88.48	0	0.00	88.80	108	2,987	3.62%	大買/鉅額交易
2021/02/05	0	0.00	1	85.20	85.30	-1	3,036	-0.03%
2021/02/04	3	85.60	0	0.00	85.10	3	3,238	0.09%
2021/02/02	8	85.80	16	84.73	85.80	-8	3,824	-0.21%
2021/02/01	18	85.20	20	85.24	85.70	-2	3,849	-0.05%
2021/01/29	1	82.00	69	83.15	81.90	-68	3,818	-1.78%
2021/01/28	18	84.34	20	83.94	84.30	-2	3,803	-0.05%
2021/01/27	19	83.60	4	83.68	83.60	15	3,802	0.39%
2021/01/26	2	84.00	17	84.18	83.20	-15	3,805	-0.39%
2021/01/25	0	0.00	3	84.00	84.30	-3	3,807	-0.08%
2021/01/22	0	0.00	35	85.30	86.00	-35	3,813	-0.92%
2021/01/21	1	84.40	21	85.11	85.40	-20	3,814	-0.52%
2021/01/20	290	81.99	10	82.71	82.80	280	3,786	7.40%	大買/鉅額交易
2021/01/19	4	85.55	0	0.00	85.50	4	3,739	0.11%
2021/01/18	47	85.28	3	87.13	86.90	44	3,743	1.18%
2021/01/15	159	87.44	4	88.95	86.00	155	3,726	4.16%	大買/鉅額交易
2021/01/13	1	96.80	6	95.25	94.40	-5	3,619	-0.14%
2021/01/12	2	94.30	7	96.09	93.70	-5	3,586	-0.14%
2021/01/11	4	96.10	7	96.83	96.10	-3	3,552	-0.08%
2021/01/08	1	96.60	90	98.02	96.60	-89	3,527	-2.52%
2021/01/07	33	99.84	16	97.10	100.50	17	3,448	0.49%
2021/01/06	18	97.05	150	97.08	96.90	-132	3,350	-3.94%	大賣/鉅額交易
2021/01/05	3	93.40	0	0.00	93.00	3	3,210	0.09%
2021/01/04	0	0.00	80	91.34	91.80	-80	3,181	-2.51%
2020/12/31	1	91.60	1	92.00	92.60	0	3,179	0.00%
2020/12/30	32	90.50	0	0.00	91.30	32	3,192	1.00%
2020/12/29	37	88.61	4	91.90	89.20	33	3,212	1.03%
2020/12/28	0	0.00	7	91.90	91.70	-7	3,198	-0.22%
2020/12/24	36	93.41	10	94.60	92.50	26	3,156	0.82%
2020/12/23	35	96.33	54	93.80	96.90	-19	3,096	-0.61%
2020/12/22	3	94.93	2	99.25	93.50	1	3,043	0.03%
2020/12/21	10	98.56	0	0.00	98.50	10	2,901	0.34%
2020/12/18	16	96.95	0	0.00	97.70	16	2,817	0.57%
2020/12/17	44	95.35	0	0.00	93.80	44	2,765	1.59%
2020/12/16	0	0.00	2	91.30	92.30	-2	2,689	-0.07%
2020/12/15	0	0.00	20	88.98	90.00	-20	2,632	-0.76%
2020/12/14	3	89.30	0	0.00	89.20	3	2,613	0.11%
2020/12/10	0	0.00	4	89.13	90.50	-4	2,576	-0.16%
2020/12/09	6	88.70	51	89.22	88.60	-45	2,547	-1.77%
2020/12/08	50	85.41	0	0.00	85.50	50	2,480	2.02%
2020/12/03	0	0.00	28	83.95	85.00	-28	2,440	-1.15%
2020/12/02	2	83.40	3	83.00	85.20	-1	2,408	-0.04%
2020/11/30	0	0.00	3	82.53	82.20	-3	2,378	-0.13%
2020/11/19	117	80.71	0	0.00	81.00	117	2,587	4.52%	大買/鉅額交易
2020/11/18	54	81.41	1	82.80	80.70	53	2,630	2.02%
2020/11/17	55	80.85	0	0.00	81.40	55	2,504	2.20%
2020/11/16	3	79.40	21	79.69	80.70	-18	2,503	-0.72%
2020/11/13	56	80.23	0	0.00	80.40	56	2,474	2.26%
2020/11/12	146	80.43	3	80.70	79.60	143	2,459	5.81%	大買/鉅額交易
2020/11/11	3	77.13	60	76.72	79.70	-57	2,314	-2.46%
2020/11/10	197	73.06	0	0.00	74.40	197	1,976	9.97%	大買/鉅額交易
2020/11/09	27	69.10	0	0.00	67.80	27	1,839	1.47%
2020/11/05	0	0.00	21	67.90	67.20	-21	1,821	-1.15%
2020/11/04	28	67.48	0	0.00	67.10	28	1,822	1.54%
2020/11/03	5	67.50	0	0.00	67.50	5	1,822	0.27%
2020/10/28	0	0.00	7	69.26	68.90	-7	1,845	-0.38%
2020/10/27	0	0.00	11	69.92	69.90	-11	1,854	-0.59%
2020/10/23	17	71.06	1	71.20	71.20	16	1,913	0.84%
2020/10/22	0	0.00	8	68.55	68.50	-8	1,895	-0.42%
2020/10/21	4	69.18	2	69.50	69.50	2	1,904	0.11%
2020/10/20	3	68.87	1	68.90	68.70	2	1,913	0.10%
2020/10/19	17	69.29	0	0.00	69.20	17	1,917	0.89%
2020/10/16	13	69.19	6	68.80	68.90	7	1,924	0.36%
2020/10/15	0	0.00	4	69.30	69.40	-4	1,930	-0.21%
2020/10/14	4	70.00	1	70.00	70.20	3	1,932	0.16%
2020/10/07	8	71.04	16	71.48	71.00	-8	1,941	-0.41%
2020/10/06	0	0.00	17	70.70	71.30	-17	1,944	-0.87%
2020/09/30	1	66.50	0	0.00	66.50	1	1,931	0.05%
2020/09/29	2	66.30	0	0.00	66.70	2	1,969	0.10%
2020/09/25	0	0.00	67	63.88	62.50	-67	1,983	-3.38%
2020/09/23	1	66.20	48	66.54	66.30	-47	1,966	-2.39%
2020/09/22	0	0.00	32	67.34	66.70	-32	1,966	-1.63%
2020/09/21	0	0.00	11	68.73	68.50	-11	1,964	-0.56%
2020/09/18	25	68.66	18	68.26	68.90	7	1,958	0.36%
2020/09/17	23	68.55	5	68.50	68.10	18	1,970	0.91%
2020/09/16	1	68.80	7	69.06	68.80	-6	1,982	-0.30%
2020/09/15	14	69.97	50	70.12	69.80	-36	1,990	-1.81%
2020/09/14	4	67.80	38	67.90	68.80	-34	1,983	-1.71%
2020/09/11	8	68.00	232	68.82	68.20	-224	2,010	-11.14%	大賣/鉅額交易
2020/09/10	27	71.26	44	70.93	70.30	-17	1,992	-0.85%
2020/09/09	36	70.90	13	70.40	71.20	23	1,996	1.15%
2020/09/08	10	71.52	16	71.16	71.40	-6	2,004	-0.30%
2020/09/07	13	72.40	60	72.10	70.80	-47	2,028	-2.32%
2020/09/04	23	72.43	4	72.50	72.50	19	2,058	0.92%
2020/09/03	0	0.00	42	72.47	73.00	-42	2,082	-2.02%
2020/09/02	29	73.93	0	0.00	73.20	29	2,091	1.39%
2020/09/01	0	0.00	231	74.73	74.10	-231	2,108	-10.96%	大賣/鉅額交易
2020/08/31	94	74.83	33	75.40	76.90	61	2,072	2.94%
2020/08/28	117	73.56	2	72.90	72.40	115	2,031	5.66%	大買/鉅額交易
2020/08/27	13	72.82	104	72.80	72.20	-91	2,016	-4.51%	大賣/
2020/08/25	0	0.00	42	72.47	72.70	-42	2,054	-2.04%
2020/08/21	22	68.30	0	0.00	68.50	22	2,051	1.07%
2020/08/17	0	0.00	10	71.47	71.40	-10	2,241	-0.45%
2020/08/13	0	0.00	10	69.37	70.80	-10	2,236	-0.45%
2020/08/12	0	0.00	206	65.63	67.10	-206	2,205	-9.34%	大賣/鉅額交易
2020/08/11	8	68.50	416	66.75	65.30	-408	2,261	-18.04%	大賣/鉅額交易
2020/08/10	0	0.00	23	67.87	67.30	-23	2,272	-1.01%
2020/08/07	0	0.00	6	68.08	67.70	-6	2,300	-0.26%
2020/08/06	0	0.00	7	67.69	67.40	-7	2,312	-0.30%
2020/08/05	0	0.00	10	68.51	68.60	-10	2,325	-0.43%
2020/08/04	103	68.97	0	0.00	68.90	103	2,338	4.40%	大買/鉅額交易
2020/07/30	345	68.79	0	0.00	69.00	345	2,379	14.50%	大買/鉅額交易
2020/07/29	309	66.31	0	0.00	66.90	309	2,373	13.02%	大買/鉅額交易
2020/07/27	0	0.00	2	64.50	62.70	-2	2,497	-0.08%
2020/07/24	0	0.00	2	65.60	64.50	-2	2,531	-0.08%
2020/07/22	2	67.10	0	0.00	66.70	2	2,623	0.08%
2020/07/21	15	66.87	0	0.00	67.10	15	2,625	0.57%
2020/07/20	15	64.85	0	0.00	65.30	15	2,625	0.57%
2020/07/17	16	66.83	0	0.00	65.00	16	2,630	0.61%
2020/07/16	15	67.75	0	0.00	67.60	15	2,647	0.57%
2020/07/15	16	67.21	0	0.00	66.70	16	2,661	0.60%
2020/07/13	16	67.54	0	0.00	67.90	16	2,715	0.59%
2020/07/10	0	0.00	1	67.00	66.80	-1	2,733	-0.04%
2020/07/08	4	71.30	0	0.00	69.50	4	2,729	0.15%
2020/07/06	1	71.80	0	0.00	71.30	1	2,702	0.04%
2020/07/01	16	71.75	107	71.56	71.40	-91	2,747	-3.31%	大賣/
2020/06/30	1	70.90	17	71.38	70.90	-16	2,750	-0.58%
2020/06/29	288	72.15	0	0.00	71.90	288	2,749	10.48%	大買/鉅額交易
2020/06/24	257	74.32	0	0.00	73.20	257	2,759	9.31%	大買/鉅額交易
2020/06/23	295	73.93	2	73.00	74.50	293	2,813	10.41%	大買/鉅額交易
2020/06/22	1	75.10	0	0.00	73.00	1	2,861	0.03%
2020/06/16	12	73.92	2	74.40	73.80	10	2,903	0.34%
2020/06/15	0	0.00	3	72.73	72.80	-3	2,910	-0.10%
2020/06/12	0	0.00	21	71.26	72.90	-21	2,900	-0.72%
2020/06/11	33	72.89	20	74.27	71.70	13	2,889	0.45%
2020/06/10	23	76.66	21	76.55	75.70	2	2,869	0.07%
2020/06/09	25	76.23	0	0.00	76.30	25	2,876	0.87%
2020/06/08	19	75.37	5	74.00	75.10	14	2,879	0.49%
2020/06/05	0	0.00	10	73.80	74.00	-10	2,851	-0.35%
2020/06/04	0	0.00	21	72.90	74.70	-21	2,825	-0.74%
2020/06/03	35	71.41	0	0.00	71.20	35	2,768	1.26%
2020/06/02	1	70.70	8	71.61	70.40	-7	2,766	-0.25%
2020/06/01	5	72.48	17	72.33	72.30	-12	2,754	-0.44%
2020/05/28	0	0.00	3	69.70	69.40	-3	2,678	-0.11%
2020/05/25	0	0.00	48	67.67	68.00	-48	2,453	-1.96%
2020/05/22	2	66.30	43	66.13	65.60	-41	2,375	-1.73%
2020/05/20	10	65.70	0	0.00	66.20	10	2,368	0.42%
2020/05/19	1	64.80	10	65.10	63.80	-9	2,333	-0.39%
2020/05/18	2	59.25	0	0.00	64.30	2	2,284	0.09%
2020/05/11	0	0.00	2	62.95	63.20	-2	2,172	-0.09%
2020/05/08	59	64.72	2	65.05	63.10	57	2,148	2.65%
2020/05/07	72	64.98	0	0.00	65.00	72	2,122	3.39%
2020/05/06	16	66.45	0	0.00	65.10	16	2,110	0.76%
2020/05/05	0	0.00	16	67.90	66.50	-16	2,087	-0.77%
2020/04/30	3	65.10	0	0.00	65.70	3	2,009	0.15%
2020/04/27	4	57.20	0	0.00	58.90	4	1,884	0.21%
2020/04/24	1	56.50	0	0.00	55.90	1	1,851	0.05%
2020/04/22	58	56.09	2	55.90	56.90	56	1,852	3.02%
2020/04/21	15	57.87	44	56.90	56.30	-29	1,854	-1.56%
2020/04/20	86	58.25	0	0.00	59.20	86	1,825	4.71%
2020/04/17	0	0.00	9	57.48	57.30	-9	1,821	-0.49%
2020/04/16	25	57.30	0	0.00	57.60	25	1,795	1.39%
2020/04/15	141	57.61	0	0.00	57.50	141	1,848	7.63%	大買/鉅額交易
2020/04/14	37	55.93	0	0.00	56.30	37	1,820	2.03%
2020/04/13	55	54.73	53	54.64	54.60	2	1,805	0.11%
2020/04/10	53	54.03	0	0.00	54.20	53	1,780	2.98%
2020/04/09	20	54.60	0	0.00	54.10	20	1,792	1.12%
2020/04/06	0	0.00	19	51.37	51.00	-19	1,731	-1.10%
2020/04/01	0	0.00	2	50.80	50.90	-2	1,730	-0.12%
2020/03/31	19	51.87	86	51.43	50.60	-67	1,738	-3.85%
2020/03/30	95	49.77	4	49.03	51.60	91	1,727	5.27%
2020/03/27	0	0.00	31	51.22	50.80	-31	1,706	-1.82%
2020/03/26	36	49.34	29	49.39	52.40	7	1,663	0.42%
2020/03/25	29	45.88	0	0.00	47.65	29	1,619	1.79%
2020/03/17	13	47.56	3	47.47	47.15	10	1,648	0.61%
2020/03/16	2	54.30	13	53.03	50.30	-11	1,633	-0.67%
2020/03/13	21	53.26	0	0.00	53.80	21	1,638	1.28%
2020/03/12	0	0.00	11	58.35	58.70	-11	1,614	-0.68%
2020/03/10	0	0.00	16	65.94	66.00	-16	1,622	-0.99%
2020/03/09	0	0.00	25	66.84	65.00	-25	1,609	-1.55%
2020/03/06	0	0.00	9	69.83	69.00	-9	1,600	-0.56%
2020/03/05	0	0.00	11	70.00	70.20	-11	1,620	-0.68%
2020/03/04	0	0.00	35	69.26	69.40	-35	1,663	-2.10%
2020/03/03	12	69.68	0	0.00	69.10	12	1,712	0.70%
2020/03/02	0	0.00	40	68.67	68.10	-40	1,783	-2.24%
2020/02/27	5	70.50	18	73.94	70.60	-13	1,937	-0.67%
2020/02/26	0	0.00	26	76.06	75.60	-26	2,019	-1.29%
2020/02/25	0	0.00	42	76.93	76.90	-42	2,051	-2.05%
2020/02/24	0	0.00	13	79.07	78.40	-13	2,161	-0.60%
2020/02/21	9	80.50	20	78.66	78.20	-11	2,258	-0.49%
2020/02/19	1	77.50	2	78.00	77.10	-1	2,371	-0.04%
2020/02/18	6	77.65	14	77.14	77.70	-8	2,379	-0.34%
2020/02/14	0	0.00	22	75.81	75.70	-22	2,577	-0.85%
2020/02/13	124	76.88	50	76.43	75.80	74	2,594	2.85%	大買/
2020/02/12	147	75.85	0	0.00	76.60	147	2,621	5.61%	大買/鉅額交易
2020/02/07	0	0.00	1	75.10	74.50	-1	2,840	-0.04%
2020/02/06	11	74.55	6	74.30	74.60	5	2,989	0.17%
2020/02/05	24	74.06	0	0.00	73.70	24	3,104	0.77%
2020/01/30	2	77.85	0	0.00	73.50	2	3,510	0.06%
2020/01/16	26	82.72	0	0.00	82.30	26	3,543	0.73%
2020/01/14	26	81.12	10	80.70	80.90	16	3,546	0.45%
2020/01/10	223	81.47	15	81.59	81.70	208	3,575	5.82%	大買/鉅額交易
2020/01/09	40	83.15	4	83.35	82.10	36	3,610	1.00%
2020/01/08	38	80.43	5	80.82	80.10	33	3,613	0.91%
2020/01/07	29	83.01	4	83.23	83.00	25	3,639	0.69%
2020/01/06	41	82.70	0	0.00	83.00	41	3,667	1.12%
2020/01/03	47	83.59	0	0.00	83.30	47	3,747	1.25%
2020/01/02	24	85.02	0	0.00	85.00	24	3,762	0.64%
2019/12/27	1	84.90	6	84.47	84.00	-5	3,883	-0.13%
2019/12/26	4	84.30	0	0.00	84.50	4	3,948	0.10%
2019/12/25	0	0.00	25	83.08	83.40	-25	3,943	-0.63%
2019/12/24	15	82.99	30	82.06	82.10	-15	3,967	-0.38%
2019/12/23	0	0.00	28	83.62	82.80	-28	3,988	-0.70%
2019/12/20	0	0.00	17	81.96	81.80	-17	3,964	-0.43%
2019/12/19	0	0.00	59	82.06	81.60	-59	3,947	-1.49%
2019/12/18	33	83.80	85	83.46	83.10	-52	3,917	-1.33%
2019/12/17	42	85.13	101	85.25	85.00	-59	3,893	-1.52%	大賣/
2019/12/16	24	85.73	49	84.73	86.50	-25	3,874	-0.65%
2019/12/13	0	0.00	472	83.71	83.30	-472	3,854	-12.25%	大賣/鉅額交易
2019/12/12	1	84.40	58	84.85	84.10	-57	3,844	-1.48%
2019/12/10	0	0.00	28.7	87.35	86.20	-28.7	3,903	-0.74%
2019/12/02	6	90.50	0	0.00	90.50	6	3,978	0.15%
2019/11/29	48	88.96	0	0.00	89.00	48	3,967	1.21%
2019/11/28	15	92.50	3	93.37	92.50	12	3,933	0.31%
2019/11/27	13	94.78	1	94.30	94.30	12	3,963	0.30%
2019/11/26	0	0.00	278	95.61	96.70	-278	3,970	-7.00%	大賣/鉅額交易
2019/11/25	581	91.91	2	91.65	92.90	579	3,825	15.14%	大買/鉅額交易
2019/11/22	0	0.00	3	89.37	88.80	-3	3,803	-0.08%
2019/11/21	85	89.59	30	89.35	88.80	55	3,877	1.42%
2019/11/20	15	88.99	0	0.00	89.40	15	3,800	0.39%
2019/11/19	27	87.09	123.7	86.94	86.80	-96.7	3,691	-2.62%	大賣/
2019/11/18	0	0.00	157.3	86.21	86.10	-157.3	3,653	-4.31%	大賣/鉅額交易
2019/11/15	28	85.22	51	85.09	85.60	-23	3,578	-0.64%
2019/11/14	0	0.00	119	85.83	85.60	-119	3,621	-3.29%	大賣/鉅額交易
2019/11/13	524	85.30	0	0.00	85.60	524	3,602	14.54%	大買/鉅額交易
2019/11/11	24	81.32	0	0.00	81.00	24	3,664	0.65%
2019/11/08	0	0.00	14	83.09	82.70	-14	3,770	-0.37%
2019/11/06	1	84.10	0.3	84.50	84.40	0.7	3,959	0.02%
2019/11/05	3	84.17	40	84.60	85.00	-37	3,936	-0.94%
2019/11/04	0	0.00	70	80.64	80.10	-70	3,838	-1.82%
2019/11/01	34	76.70	177	76.98	76.70	-143	3,743	-3.82%	大賣/鉅額交易
2019/10/31	0	0.00	18	79.72	78.80	-18	3,717	-0.48%
2019/10/30	0	0.00	562.1	78.26	78.60	-562.1	3,542	-15.87%	大賣/鉅額交易
2019/10/24	2	73.10	24	72.45	72.50	-22	3,675	-0.60%
2019/10/22	1	74.40	0	0.00	72.50	1	3,684	0.03%
2019/10/21	0	0.00	1	73.30	73.20	-1	3,704	-0.03%
2019/10/18	0	0.00	8	72.00	72.00	-8	3,740	-0.21%
2019/10/17	1	71.80	0	0.00	74.00	1	3,729	0.03%
2019/10/16	11	72.87	5	73.70	71.50	6	3,688	0.16%
2019/10/15	0	0.00	21	75.47	74.30	-21	3,652	-0.57%
2019/10/14	8	77.08	50	76.73	75.40	-42	3,636	-1.16%
2019/10/09	15	76.81	93	76.80	76.80	-78	3,651	-2.14%
2019/10/08	99	80.64	41	80.95	79.10	58	3,680	1.58%
2019/10/07	11	81.97	111	82.25	80.50	-100	3,742	-2.67%	大賣/
2019/10/04	0	0.00	20	85.34	83.00	-20	3,860	-0.52%
2019/10/02	8	85.20	16	84.54	84.00	-8	4,087	-0.20%
2019/10/01	2	79.55	23	79.80	79.60	-21	4,099	-0.51%
2019/09/27	0	0.00	61	81.70	80.80	-61	4,117	-1.48%
2019/09/26	0	0.00	8	84.01	83.60	-8	4,117	-0.19%
2019/09/25	1	83.90	1	84.00	83.40	0	4,149	0.00%
2019/09/24	0	0.00	19	83.97	83.20	-19	4,259	-0.45%
2019/09/18	58	85.39	0.7	85.20	85.60	57.3	4,416	1.30%
2019/09/17	0	0.00	147	84.33	84.10	-147	4,464	-3.29%	大賣/鉅額交易
2019/09/16	0	0.00	366	83.99	83.30	-366	4,489	-8.15%	大賣/鉅額交易
2019/09/09	0	0.00	14	86.74	85.40	-14	4,604	-0.30%
2019/09/06	71	86.20	61	86.66	86.20	10	4,623	0.22%
2019/09/05	0	0.00	35	87.24	87.50	-35	4,661	-0.75%
2019/09/04	0	0.00	12	87.33	87.40	-12	4,774	-0.25%
2019/09/03	76	86.17	37	87.10	85.20	39	4,843	0.81%
2019/08/30	0	0.00	43	88.23	87.00	-43	5,236	-0.82%
2019/08/29	136	87.77	0	0.00	88.60	136	5,206	2.61%	大買/鉅額交易
2019/08/28	23	85.20	0	0.00	84.00	23	5,175	0.44%
2019/08/27	0	0.00	114	87.49	85.80	-114	5,287	-2.16%	大賣/鉅額交易
2019/08/26	29	89.17	0	0.00	90.00	29	5,257	0.55%
2019/08/22	0	0.00	5	87.76	87.00	-5	5,385	-0.09%
2019/08/21	0	0.00	7	87.71	87.80	-7	5,481	-0.13%
2019/08/20	0	0.00	42	89.29	88.30	-42	5,547	-0.76%
2019/08/19	0	0.00	8	89.86	89.30	-8	5,672	-0.14%
2019/08/16	0	0.00	126	93.25	90.20	-126	5,754	-2.19%	大賣/鉅額交易
2019/08/15	0	0.00	584	94.76	93.00	-584	5,809	-10.05%	大賣/鉅額交易
2019/08/13	83	98.58	102	97.51	98.60	-19	5,735	-0.33%	大賣/
2019/08/12	0	0.00	26	92.21	95.40	-26	5,657	-0.46%
2019/08/08	68	90.15	0	0.00	90.80	68	5,604	1.21%
2019/08/07	136	84.44	0	0.00	84.60	136	5,434	2.50%	大買/鉅額交易
2019/08/02	0	0.00	4	80.93	79.50	-4	5,258	-0.08%
2019/08/01	85	82.21	23	79.60	82.30	62	5,231	1.19%
2019/07/31	8	78.20	13	78.18	80.30	-5	5,175	-0.10%
2019/07/30	0	0.00	12.8	78.80	77.20	-12.8	5,133	-0.25%
2019/07/29	0	0.00	7	81.40	79.80	-7	5,088	-0.14%
2019/07/26	42	81.97	91	79.40	80.00	-49	5,015	-0.98%
2019/07/23	0	0.00	92	76.51	75.20	-92	4,853	-1.90%
2019/07/19	11	78.39	3	77.87	79.10	8	4,751	0.17%
2019/07/18	11	77.50	14	78.52	77.50	-3	4,728	-0.06%
2019/07/17	32	77.60	22	78.27	77.60	10	4,706	0.21%
2019/07/11	31	80.00	2	80.50	80.00	29	4,462	0.65%
2019/07/10	19	78.52	102	77.89	79.40	-83	4,362	-1.90%	大賣/
2019/07/09	98	75.80	0	0.00	77.40	98	4,213	2.33%
2019/07/05	526	69.04	6	68.77	71.50	520	3,870	13.43%	大買/鉅額交易
2019/07/04	8	66.80	3	66.60	67.40	5	3,783	0.13%
2019/07/02	64	65.86	0	0.00	66.60	64	3,721	1.72%
2019/07/01	203	64.12	0	0.00	64.30	203	3,660	5.55%	大買/鉅額交易
2019/06/27	56	68.92	0	0.00	69.60	56	3,531	1.59%
2019/06/25	43.1	68.47	4	68.03	68.80	39.1	3,455	1.13%
2019/06/24	10	69.80	0	0.00	68.10	10	3,419	0.29%
2019/06/21	452	68.59	0	0.00	68.40	452	3,365	13.43%	大買/鉅額交易
2019/06/20	57	68.78	13	70.02	68.40	44	3,329	1.32%
2019/06/19	49	69.97	0	0.00	70.00	49	3,268	1.50%
2019/06/18	59	69.88	0	0.00	66.90	59	3,197	1.85%
2019/06/14	0	0.00	11	68.55	68.40	-11	3,082	-0.36%
2019/06/13	0	0.00	214	69.36	68.40	-214	3,067	-6.98%	大賣/鉅額交易
2019/06/12	0	0.00	16	69.50	69.40	-16	2,993	-0.53%
2019/06/06	141	67.64	0	0.00	69.90	141	2,553	5.52%	大買/鉅額交易
2019/06/04	6	61.90	0	0.00	62.70	6	2,240	0.27%
2019/06/03	99	62.09	9	62.00	61.90	90	2,174	4.14%
2019/05/31	36	61.28	0	0.00	62.70	36	2,019	1.78%
2019/05/30	74	61.67	32	60.60	62.50	42	1,943	2.16%
2019/05/29	208	61.19	0	0.00	63.70	208	1,846	11.27%	大買/鉅額交易
2019/05/28	16	61.09	0	0.00	59.20	16	1,646	0.97%
2019/05/27	44	63.65	0	0.00	64.10	44	1,517	2.90%
2019/05/24	101	61.84	0	0.00	63.20	101	1,418	7.12%	大買/鉅額交易
2019/05/23	74	58.42	0	0.00	60.80	74	1,245	5.94%
2019/05/22	208	56.14	0	0.00	57.10	208	1,095	18.98%	大買/鉅額交易
2019/05/21	102	53.25	0	0.00	54.50	102	977	10.44%	大買/鉅額交易
2019/05/16	182	46.73	0	0.00	47.00	182	754	24.14%	大買/鉅額交易
2019/05/09	12	45.70	0	0.00	43.85	12	669	1.79%
2019/04/29	2	40.83	0	0.00	41.10	2	521	0.38%
2019/04/24	3	40.47	0	0.00	40.50	3	511	0.59%
2019/04/23	5	40.20	15	40.14	40.20	-10	506	-1.97%
2019/04/22	3	40.78	0	0.00	40.70	3	503	0.60%
2019/04/12	3	40.75	0	0.00	40.80	3	499	0.60%
2019/04/11	2	40.70	0	0.00	40.70	2	505	0.40%
2019/04/10	5	40.55	0	0.00	40.55	5	501	1.00%
2019/04/09	2	41.25	0	0.00	41.25	2	495	0.40%
2019/04/08	22	40.77	0	0.00	40.75	22	489	4.50%
2019/04/03	3	41.10	0	0.00	41.10	3	483	0.62%
2019/04/02	15	41.49	0	0.00	41.25	15	479	3.13%
2019/04/01	4	41.28	0	0.00	41.30	4	469	0.85%
2019/03/29	14	41.00	22	42.17	41.00	-8	446	-1.79%
2019/03/28	0	0.00	12	42.03	41.60	-12	413	-2.91%
2019/03/27	14	40.35	0	0.00	40.35	14	389	3.59%
2019/03/19	0	0.00	30	39.82	41.00	-30	302	-9.90%
2019/03/12	0	0.00	3	37.98	37.60	-3	228	-1.31%
2019/03/07	0	0.00	2	36.90	36.90	-2	215	-0.93%
2019/03/06	0	0.00	9	37.27	36.90	-9	214	-4.19%
2019/03/05	0	0.00	12	37.23	37.10	-12	213	-5.62%
2019/03/04	0	0.00	6	37.23	37.50	-6	214	-2.80%
2019/02/26	6	36.83	0	0.00	36.75	6	209	2.86%
2019/02/22	1	37.35	0	0.00	37.35	1	205	0.49%
2019/02/21	2	37.40	0	0.00	37.40	2	202	0.99%
2019/01/17	0	0.00	5	34.01	34.10	-5	143	-3.48%
2019/01/16	0	0.00	5	33.91	33.90	-5	146	-3.42%
2019/01/15	0	0.00	5	34.07	33.90	-5	147	-3.39%
2019/01/14	0	0.00	5	34.01	33.95	-5	147	-3.39%
2019/01/11	0	0.00	5	34.51	34.40	-5	147	-3.38%
2019/01/10	0	0.00	5	35.33	34.70	-5	147	-3.39%
2019/01/09	0	0.00	5	35.67	35.40	-5	145	-3.43%
2019/01/08	0	0.00	5	34.80	34.80	-5	139	-3.58%
2019/01/07	0	0.00	5	34.54	34.50	-5	139	-3.59%
2019/01/04	0	0.00	5	33.83	33.90	-5	139	-3.58%
2019/01/03	17	33.36	6	33.43	33.45	11	146	7.50%
2019/01/02	2	32.55	0	0.00	32.10	2	139	1.43%
2018/12/28	6	32.43	0	0.00	32.40	6	143	4.18%
2018/12/27	3	32.02	0	0.00	32.00	3	149	2.00%
2018/12/26	4	31.68	0	0.00	31.60	4	152	2.62%
2018/12/21	2	31.33	4	31.50	32.00	-2	182	-1.10%
2018/12/20	2	32.00	2	32.05	32.00	0	189	0.00%
2018/12/19	11	32.65	2	32.45	32.40	9	250	3.60%
2018/12/17	8	33.07	0	0.00	32.95	8	283	2.82%
2018/12/14	11	32.79	0	0.00	32.70	11	285	3.85%
2018/12/13	1	32.70	0	0.00	32.70	1	288	0.35%
2018/12/12	2	32.53	0	0.00	32.60	2	291	0.69%
2018/12/11	1	32.35	0	0.00	32.35	1	299	0.33%
2018/12/10	4	32.18	2	32.35	32.10	2	306	0.65%
2018/12/07	2	33.50	2	33.48	33.50	0	304	0.00%
2018/12/06	3	33.27	4	33.45	33.05	-1	309	-0.32%
2018/12/05	1	34.20	2	34.33	34.20	-1	308	-0.32%
2018/12/04	0	0.00	2	34.40	34.65	-2	312	-0.64%
2018/12/03	1	34.25	42	34.42	34.25	-41	316	-12.97%
2018/11/30	2	33.85	2	34.38	33.85	0	314	0.00%
2018/11/29	1	34.60	2	34.88	34.60	-1	316	-0.32%
2018/11/28	0	0.00	2	34.75	34.95	-2	316	-0.63%
2018/11/27	1	34.30	3	34.40	34.30	-2	316	-0.63%
2018/11/26	0	0.00	3	33.60	33.80	-3	316	-0.95%
2018/11/23	0	0.00	3	33.12	32.80	-3	317	-0.95%
2018/11/22	1	33.40	0	0.00	33.40	1	319	0.31%
2018/11/21	1	33.50	1	33.30	33.50	0	322	0.00%
2018/11/20	1	33.75	0	0.00	33.75	1	330	0.30%
2018/11/19	9	34.48	0	0.00	34.20	9	334	2.69%
2018/11/16	12	34.05	2	34.70	34.30	10	343	2.91%
2018/11/15	1	33.40	3	32.60	33.40	-2	349	-0.57%
2018/11/14	1	32.20	1	33.00	32.20	0	356	0.00%
2018/11/13	1	32.75	2	32.25	32.75	-1	368	-0.27%
2018/11/12	2	33.00	0	0.00	32.65	2	392	0.51%
2018/11/09	2	32.58	1	32.90	32.90	1	418	0.24%
2018/11/08	2	31.90	0	0.00	31.80	2	424	0.47%
2018/11/07	2	31.78	5	31.68	31.75	-3	435	-0.69%
2018/11/06	2	31.43	2	31.33	31.45	0	462	0.00%
2018/11/05	2	31.63	10	31.69	31.40	-8	485	-1.65%
2018/11/02	2	31.80	7	31.65	31.90	-5	506	-0.99%
2018/11/01	2	32.08	4	31.91	31.75	-2	538	-0.37%
2018/10/31	0	0.00	6	31.58	31.70	-6	573	-1.05%
2018/10/29	0	0.00	7	31.24	31.20	-7	713	-0.98%
2018/10/26	0	0.00	1	32.00	31.75	-1	738	-0.14%
2018/10/25	0	0.00	5	32.13	32.00	-5	778	-0.64%
2018/10/24	0	0.00	2	31.75	32.35	-2	781	-0.26%
2018/10/23	15	32.07	53	32.06	31.55	-38	788	-4.82%
2018/10/22	17	32.11	7	31.69	32.75	10	789	1.27%
2018/10/19	15	31.75	0	0.00	31.70	15	792	1.89%
2018/10/18	17	32.12	0	0.00	32.30	17	798	2.13%
2018/10/17	0	0.00	52	32.07	31.80	-52	803	-6.47%
2018/10/16	1	31.70	45	31.88	31.70	-44	801	-5.49%
2018/10/15	1	32.00	41	32.29	32.00	-40	798	-5.01%
2018/10/11	0	0.00	33	33.09	32.85	-33	792	-4.16%
2018/10/09	0	0.00	6	36.55	36.20	-6	782	-0.77%
2018/10/05	0	0.00	4	36.81	35.70	-4	777	-0.51%
2018/10/04	0	0.00	1	36.30	36.35	-1	771	-0.13%
2018/10/03	23	36.24	0	0.00	36.70	23	768	2.99%
2018/09/28	17	38.16	0	0.00	37.55	17	753	2.26%
2018/09/27	16	39.06	0	0.00	39.25	16	740	2.16%
2018/09/25	5	37.88	0	0.00	40.15	5	671	0.74%
2018/09/21	31	36.97	0	0.00	37.00	31	642	4.83%
2018/09/20	15	36.84	7	36.56	36.20	8	646	1.24%
2018/09/19	41	37.71	0	0.00	37.35	41	651	6.29%
2018/09/18	29	37.16	0	0.00	37.05	29	652	4.44%
2018/09/14	45	37.24	0	0.00	37.90	45	640	7.03%
2018/09/11	1	34.90	0	0.00	34.90	1	629	0.16%
2018/09/03	1	36.50	0	0.00	36.50	1	620	0.16%
2018/08/31	0	0.00	14	36.65	36.65	-14	621	-2.25%
2018/08/30	0	0.00	1	37.10	36.80	-1	620	-0.16%
2018/08/28	6	37.23	0	0.00	37.40	6	629	0.95%
2018/08/23	4	38.48	0	0.00	38.70	4	630	0.63%
2018/08/22	2	38.10	0	0.00	38.25	2	623	0.32%
2018/08/21	8	38.40	0	0.00	38.05	8	613	1.30%
2018/08/20	15	37.12	0	0.00	37.40	15	607	2.47%
2018/08/17	0	0.00	17	38.22	37.05	-17	597	-2.84%
2018/08/16	16	37.09	1	37.50	37.55	15	574	2.61%
2018/08/15	5	34.39	0	0.00	34.55	5	550	0.91%
2018/08/14	0	0.00	20	35.37	35.15	-20	546	-3.66%
2018/08/02	0	0.00	50	35.48	35.25	-50	280	-17.80%
2018/07/25	1	31.10	0	0.00	31.65	1	193	0.52%
2018/07/24	2	30.25	0	0.00	30.90	2	188	1.06%
2018/06/22	0	0.00	54	28.38	28.15	-54	200	-26.91%
2018/06/21	0	0.00	27	28.84	28.80	-27	199	-13.53%
2018/06/12	0	0.00	69	29.09	29.00	-69	201	-34.20%
2018/06/06	0	0.00	1	30.40	30.00	-1	195	-0.51%
2018/06/01	0	0.00	14	28.27	28.30	-14	180	-7.75%
2018/05/31	256	28.05	117.6	28.02	28.05	138.4	177	77.94%	大買/大賣/鉅額交易
2018/05/30	0	0.00	56	27.15	27.30	-56	166	-33.72%
2018/05/29	0	0.00	4	27.51	27.60	-4	162	-2.46%
2018/05/28	0	0.00	42	27.54	27.50	-42	161	-26.08%
2018/05/24	0	0.00	34	28.01	28.00	-34	155	-21.82%
2018/05/23	0	0.00	40	27.96	27.90	-40	154	-25.94%
2018/05/22	0	0.00	29	28.04	27.90	-29	152	-19.05%
2018/05/18	0	0.00	27	28.13	28.10	-27	141	-19.13%
2018/05/16	4	28.49	24	28.07	28.00	-20	139	-14.37%
2018/05/15	5	29.60	0	0.00	29.20	5	131	3.82%
2018/05/14	5	30.33	0	0.00	30.25	5	131	3.81%
2018/05/11	5	30.24	0	0.00	30.35	5	131	3.80%
2018/05/10	5	30.08	0	0.00	30.05	5	129	3.85%
2018/05/09	5	30.11	0	0.00	29.95	5	129	3.86%
2018/05/08	5	30.01	0	0.00	30.00	5	129	3.87%
2018/05/07	5	30.10	0	0.00	30.10	5	128	3.89%
2018/04/26	0	0.00	35	30.22	29.80	-35	125	-27.99%
2018/04/23	0	0.00	17	30.01	29.90	-17	122	-13.93%