永冠-KY (1589)-統一券商分點個股進出

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
36.35
漲跌
▼1.00
漲幅
-2.68%
成交量
350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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	6	36.43	0	0.00	36.35	6	312	1.93%
2024/12/19	0	0.00	13	37.30	37.35	-13	311	-4.17%
2024/12/17	0	0.00	1	37.55	37.70	-1	323	-0.31%
2024/12/16	2	36.65	13	37.22	36.65	-11	332	-3.31%
2024/12/13	1	38.05	0	0.00	37.95	1	329	0.30%
2024/12/04	1	39.50	0.9	39.81	39.70	0.1	343	0.03%
2024/12/02	0	39.55	0	0.00	39.30	0	347	0.01%
2024/11/29	0	0.00	35	39.33	40.00	-35	346	-10.10%
2024/11/21	0	39.45	1	39.85	39.90	-1	341	-0.28%
2024/11/19	0	0.00	2	39.23	39.85	-2	342	-0.58%
2024/11/14	2.1	38.37	0	0.00	38.10	2.1	344	0.62%
2024/11/11	0	0.00	1	39.85	39.85	-1	341	-0.29%
2024/11/08	1	38.30	0	0.00	38.45	1	335	0.30%
2024/11/07	0	0.00	1	39.95	40.05	-1	322	-0.31%
2024/11/04	0	0.00	23	38.79	38.55	-23	328	-7.01%
2024/10/30	1.1	38.53	0	0.00	38.80	1.1	349	0.31%
2024/10/28	0.1	40.15	0	0.00	39.75	0.1	344	0.03%
2024/10/21	0.1	41.50	0	0.00	41.70	0.1	339	0.03%
2024/10/18	0	41.70	0	0.00	41.50	0	342	0.01%
2024/10/15	1	41.20	0	0.00	40.80	1	337	0.30%
2024/10/08	8	42.96	0	0.00	42.20	8	337	2.37%
2024/10/01	0.1	44.80	0	0.00	44.00	0.1	366	0.03%
2024/09/24	0	0.00	2	45.80	45.50	-2	380	-0.53%
2024/09/23	0	0.00	5	45.56	45.60	-5	380	-1.31%
2024/09/18	0	0.00	2	44.95	44.65	-2	381	-0.52%
2024/09/16	0.1	44.15	0	0.00	44.15	0.1	374	0.03%
2024/09/12	0	0.00	1	44.30	44.45	-1	389	-0.26%
2024/09/11	1	43.15	1	43.45	43.50	0	384	0.00%
2024/09/05	0	40.80	0	0.00	41.20	0	390	0.01%
2024/09/04	0.1	42.40	0	0.00	40.15	0.1	396	0.01%
2024/08/28	0	0.00	1	40.75	40.80	-1	415	-0.24%
2024/08/27	1	40.55	1	41.00	41.00	0	417	0.00%
2024/08/23	0.1	39.15	0	0.00	39.75	0.1	417	0.01%
2024/08/14	0	40.85	0	0.00	40.25	0	435	0.00%
2024/08/13	2	39.90	0.7	40.04	39.75	1.3	448	0.29%
2024/08/07	0.1	41.45	1	40.40	40.80	-0.9	471	-0.19%
2024/08/06	1	38.31	0	0.00	38.70	1	494	0.20%
2024/08/05	4.1	39.28	3.8	39.73	38.05	0.3	489	0.06%
2024/08/02	1.1	42.71	3	42.80	42.25	-1.9	477	-0.39%
2024/08/01	3.1	43.39	1	43.35	43.15	2.1	476	0.44%
2024/07/31	1	43.25	1	43.45	43.05	0.1	483	0.01%
2024/07/30	0.2	42.83	3	42.90	43.05	-2.8	508	-0.55%
2024/07/29	0	44.30	0	0.00	43.30	0	512	0.01%
2024/07/26	3	43.70	3	44.22	44.15	0.1	518	0.01%
2024/07/23	1	43.75	0	0.00	43.70	1	529	0.19%
2024/07/19	2	44.60	2	44.84	44.45	0	533	0.00%
2024/07/18	0.1	45.55	0	0.00	45.25	0.1	533	0.01%
2024/07/11	2	44.70	6	45.00	45.10	-4	569	-0.70%
2024/07/10	2	45.15	0	0.00	45.00	2	589	0.34%
2024/07/09	0.1	44.59	50	44.11	44.40	-49.9	595	-8.38%
2024/07/08	0.1	45.54	0	0.00	45.00	0.1	604	0.02%
2024/07/05	3	46.45	0	0.00	46.65	3	613	0.49%
2024/07/02	0	0.00	0.1	45.55	45.35	-0.1	622	-0.02%
2024/07/01	12	45.76	1	45.45	45.75	11	621	1.77%
2024/06/28	0	0.00	5	44.95	45.65	-5	625	-0.80%
2024/06/27	0	44.85	0	0.00	44.60	0	622	0.00%
2024/06/20	0	43.60	0	0.00	44.10	0	670	0.00%
2024/06/19	1	43.35	1	43.53	43.30	0.1	677	0.01%
2024/06/17	0	45.20	0	0.00	44.60	0	687	0.00%
2024/06/12	0.2	44.35	0	0.00	44.65	0.2	708	0.03%
2024/06/05	3	44.55	50	44.63	44.90	-47	880	-5.34%
2024/06/04	5.2	44.70	0	0.00	44.90	5.2	963	0.53%
2024/06/03	9.1	45.05	0	0.00	44.85	9.1	1,031	0.88%
2024/05/31	0	0.00	2	45.95	45.85	-2	1,146	-0.17%
2024/05/30	1	45.40	0.9	45.90	45.90	0.1	1,205	0.01%
2024/05/27	0	0.00	3	45.40	45.65	-3	1,481	-0.20%
2024/05/24	0	0.00	1	44.60	45.20	-1	1,496	-0.07%
2024/05/23	0	0.00	1	44.45	44.80	-1	1,512	-0.07%
2024/05/22	2	46.40	0	0.00	45.80	2	1,519	0.13%
2024/05/17	0.1	46.60	1	46.90	46.75	-0.9	1,552	-0.06%
2024/05/16	0	0.00	30	46.60	46.70	-30	1,551	-1.93%
2024/05/09	0	47.45	0	0.00	46.45	0	1,522	0.00%
2024/05/08	1	47.26	0	0.00	47.10	1	1,517	0.07%
2024/05/07	1	46.20	0	0.00	46.35	1	1,508	0.07%
2024/05/06	0.2	46.41	0	0.00	46.25	0.2	1,506	0.01%
2024/05/03	3.1	46.71	1.9	46.67	46.60	1.2	1,499	0.08%
2024/05/02	3	47.44	2.8	47.62	47.75	0.2	1,475	0.02%
2024/04/30	1.1	47.70	0	0.00	47.80	1.1	1,468	0.07%
2024/04/29	1.1	47.90	1	48.00	48.20	0.2	1,463	0.01%
2024/04/25	1.1	48.66	0	0.00	48.80	1.1	1,459	0.08%
2024/04/23	0	49.50	0	0.00	49.20	0	1,469	0.00%
2024/04/22	0	0.00	1	49.40	49.05	-1	1,475	-0.07%
2024/04/19	1	49.25	0	0.00	49.40	1	1,476	0.07%
2024/04/18	0	49.70	0	0.00	50.20	0	1,469	0.00%
2024/04/17	0	0.00	1	49.50	49.15	-1	1,455	-0.07%
2024/04/16	2.1	47.64	2	47.77	47.60	0.2	1,457	0.01%
2024/04/15	2	49.45	1.9	49.77	49.55	0.2	1,444	0.01%
2024/04/12	6	49.80	1	50.00	49.70	5.1	1,436	0.35%
2024/04/11	3.1	50.22	7.9	50.32	50.40	-4.8	1,421	-0.34%
2024/04/10	0	51.20	0	0.00	50.80	0	1,410	0.00%
2024/04/09	0	0.00	2	50.80	51.30	-2	1,410	-0.14%
2024/04/08	0.1	51.20	0	0.00	50.60	0.1	1,421	0.00%
2024/04/03	0	51.10	0	0.00	51.20	0	1,425	0.00%
2024/04/02	0.1	51.20	0	0.00	51.00	0.1	1,432	0.01%
2024/04/01	0	0.00	1	52.10	51.50	-1	1,428	-0.07%
2024/03/29	1	51.50	0	52.00	51.30	1	1,425	0.07%
2024/03/28	1	52.30	1	52.60	52.40	0	1,418	0.00%
2024/03/27	0	52.60	0	0.00	51.70	0	1,412	0.00%
2024/03/26	3	52.90	5	52.90	52.50	-2	1,408	-0.14%
2024/03/25	4	53.23	2	52.90	52.90	2	1,402	0.14%
2024/03/22	0	52.30	0	0.00	51.90	0	1,377	0.00%
2024/03/21	3	51.30	1	51.10	51.60	2	1,370	0.15%
2024/03/20	0	51.50	1	51.00	50.40	-1	1,374	-0.07%
2024/03/19	1	51.11	0	0.00	51.10	1	1,367	0.07%
2024/03/18	1	51.30	1	51.80	51.90	0	1,359	0.00%
2024/03/15	1.1	50.80	1	50.60	50.60	0.1	1,350	0.00%
2024/03/14	0	0.00	1	51.00	50.90	-1	1,340	-0.07%
2024/03/13	1	56.37	25.5	52.69	52.60	-24.5	1,311	-1.87%
2024/03/08	6	59.20	8	60.71	57.80	-2	1,178	-0.17%
2024/03/07	33	63.07	0	63.29	62.90	33	1,096	3.01%
2024/03/06	0	0.00	4	62.83	63.60	-4	1,024	-0.39%
2024/03/05	40.1	59.71	40	60.93	60.00	0.1	899	0.01%
2024/03/04	9	61.00	4	60.30	61.10	5	838	0.60%
2024/03/01	24	58.68	26	58.25	58.90	-2	753	-0.27%
2024/02/29	5	57.28	1	54.50	58.10	4	626	0.64%
2024/02/27	0.1	53.34	0	0.00	52.90	0.1	564	0.02%
2024/02/26	0.1	53.60	0	0.00	53.80	0.1	547	0.01%
2024/02/23	0.1	52.90	0	0.00	52.20	0.1	532	0.01%
2024/02/22	1	54.10	1	54.40	53.90	0	519	0.00%
2024/02/21	0.1	52.47	0	0.00	51.90	0.1	485	0.02%
2024/02/19	0.1	52.40	2	52.15	52.20	-2	478	-0.41%
2024/02/15	1.1	50.14	0.9	50.45	50.60	0.2	478	0.04%
2024/02/05	1	50.40	0	0.00	50.30	1	478	0.21%
2024/02/02	0	50.70	0	0.00	50.70	0	477	0.01%
2024/01/31	0.1	50.74	0	0.00	50.50	0.1	484	0.02%
2024/01/30	0.1	51.00	0	0.00	50.70	0.1	484	0.01%
2024/01/26	1	50.80	1	50.80	50.80	0	487	0.00%
2024/01/25	1.1	51.01	0.9	51.32	50.80	0.2	491	0.04%
2024/01/24	0.1	51.62	0	0.00	51.10	0.1	491	0.01%
2024/01/23	0	51.80	0	0.00	51.70	0	494	0.00%
2024/01/19	0.1	50.90	1	51.00	50.40	-0.9	489	-0.18%
2024/01/18	0.1	50.80	0	0.00	50.60	0.1	480	0.02%
2024/01/16	0.1	51.85	1	51.30	51.30	-0.9	466	-0.20%
2024/01/12	0	0.00	2	51.75	51.50	-2	453	-0.44%
2024/01/11	1.1	50.64	1	50.93	50.60	0.1	448	0.02%
2024/01/10	3.4	50.92	4	50.83	50.60	-0.6	452	-0.14%
2024/01/09	1.1	51.49	1	51.50	51.50	0.1	452	0.02%
2024/01/08	1	51.60	0	0.00	51.60	1	447	0.22%
2024/01/04	0	0.00	2	53.05	52.00	-2	459	-0.44%
2024/01/03	0	0.00	2	51.90	52.10	-2	459	-0.43%
2024/01/02	0	0.00	5	52.40	52.50	-5	452	-1.10%
2023/12/29	20	53.05	1	53.00	54.00	19	434	4.38%
2023/12/28	2	52.50	2	52.50	52.50	0	420	0.00%
2023/12/22	1	51.00	0	0.00	51.40	1	417	0.24%
2023/12/15	1	51.60	2	52.15	51.70	-1	435	-0.23%
2023/12/08	1	50.40	100	50.54	50.50	-99	432	-22.91%
2023/12/06	2	52.20	1	52.90	51.60	1	427	0.23%
2023/12/05	0	0.00	100	50.80	51.00	-100	410	-24.33%
2023/12/04	0	0.00	60	50.32	50.80	-60	409	-14.65%
2023/11/27	0	0.00	1	51.60	50.80	-1	421	-0.24%
2023/11/24	0	0.00	8	50.64	50.60	-8	442	-1.81%
2023/11/22	0	0.00	1	50.40	49.90	-1	443	-0.23%
2023/11/17	0	0.00	2	49.35	49.40	-2	445	-0.45%
2023/11/16	2	49.38	0	0.00	49.45	2	446	0.45%
2023/11/14	1	50.30	0	0.00	49.30	1	480	0.21%
2023/11/13	0	0.00	50	51.83	51.20	-50	465	-10.75%
2023/11/09	0	0.00	50	51.76	51.80	-50	463	-10.78%
2023/11/03	0	0.00	50	51.51	51.30	-50	479	-10.43%
2023/11/02	0	0.00	5	51.40	51.20	-5	483	-1.03%
2023/10/30	0	0.00	2	52.25	52.20	-2	498	-0.40%
2023/10/27	0	0.00	1	51.30	51.40	-1	499	-0.20%
2023/10/12	2	50.35	0	0.00	50.30	2	659	0.30%
2023/10/11	1	50.80	0	0.00	50.90	1	661	0.15%
2023/09/27	1	51.70	1	52.30	51.50	0	792	0.00%
2023/09/22	4	52.20	19	52.18	52.20	-15	986	-1.52%
2023/09/20	15	54.20	0	0.00	53.80	15	1,028	1.46%
2023/09/19	2	55.50	0	0.00	55.50	2	1,041	0.19%
2023/09/05	2	56.90	0	0.00	56.20	2	1,224	0.16%
2023/09/01	0	0.00	1	56.00	55.80	-1	1,275	-0.08%
2023/08/31	3	55.70	2	55.50	55.30	1	1,308	0.08%
2023/08/30	2	57.60	4	57.05	56.40	-2	1,327	-0.15%
2023/08/28	1	53.70	0	0.00	53.70	1	1,344	0.07%
2023/08/25	0	0.00	1	54.60	54.20	-1	1,386	-0.07%
2023/08/23	1	53.50	0	0.00	53.60	1	1,465	0.07%
2023/08/18	4	56.60	2	57.70	55.40	2	1,795	0.11%
2023/08/14	0	0.00	1	54.50	53.90	-1	2,009	-0.05%
2023/08/02	1	58.50	0	0.00	57.00	1	2,191	0.05%
2023/07/31	0	0.00	0	59.00	58.00	0	2,285	0.00%
2023/07/28	1	58.00	0	0.00	57.90	1	2,317	0.04%
2023/07/27	0	0.00	60	56.22	57.70	-60	2,361	-2.54%
2023/07/26	1	57.80	81	57.40	57.50	-80	2,413	-3.31%
2023/07/24	1	58.00	0	0.00	58.50	1	2,407	0.04%
2023/07/21	1	59.60	0	0.00	59.70	1	2,412	0.04%
2023/07/18	0	0.00	10	60.71	61.10	-10	2,473	-0.40%
2023/07/13	15	62.86	0	0.00	62.60	15	2,621	0.57%
2023/07/12	2	63.85	0	0.00	63.60	2	2,699	0.07%
2023/07/11	2	65.00	0	0.00	64.70	2	2,875	0.07%
2023/07/07	2	65.85	3	65.63	65.60	-1	2,932	-0.03%
2023/07/05	30	67.52	0	0.00	67.30	30	2,927	1.02%
2023/07/04	16	67.90	0	0.00	67.90	16	2,941	0.54%
2023/07/03	7	70.96	5.4	69.81	69.20	1.7	2,904	0.06%
2023/06/30	40	72.25	825	71.75	71.80	-785	2,877	-27.28%	大賣/鉅額交易
2023/06/29	1	72.90	1	72.90	73.00	0	2,807	0.00%
2023/06/28	100.4	71.94	1	71.90	71.20	99.4	2,786	3.57%
2023/06/27	3	71.37	0	0.00	71.70	3	2,816	0.11%
2023/06/26	185	71.18	0	0.00	70.80	185	2,846	6.50%	大買/鉅額交易
2023/06/21	264	70.51	92	70.11	70.20	172	2,915	5.90%	大買/鉅額交易
2023/06/16	17	71.66	0	0.00	71.70	17	3,352	0.51%
2023/06/15	101	70.76	0	0.00	71.60	101	3,436	2.94%	大買/鉅額交易
2023/06/13	15	70.80	56	70.36	70.60	-41	3,412	-1.20%
2023/06/12	5	71.20	152	71.55	70.90	-147	3,397	-4.33%	大賣/鉅額交易
2023/06/09	32	72.20	2	71.45	71.80	30	3,378	0.89%
2023/06/08	1	72.80	2	71.10	71.60	-1	3,370	-0.03%
2023/06/06	17	72.85	0	0.00	71.60	17	3,338	0.51%
2023/06/05	25	74.44	0	0.00	73.30	25	3,311	0.76%
2023/06/02	0	0.00	8	73.85	73.40	-8	3,298	-0.24%
2023/06/01	25	73.84	0	0.00	72.90	25	3,292	0.76%
2023/05/31	41	73.27	2	74.60	73.50	39	3,276	1.19%
2023/05/30	101	72.18	0	0.00	72.10	101	3,238	3.12%	大買/鉅額交易
2023/05/29	130	71.38	0	0.00	71.60	130	3,221	4.04%	大買/鉅額交易
2023/05/26	52	72.89	120	72.23	71.70	-68	3,172	-2.14%	大賣/
2023/05/25	33	78.12	1	77.80	78.10	32	3,065	1.04%
2023/05/24	1	85.80	14	86.19	83.60	-13	2,971	-0.44%
2023/05/23	1	85.00	2.1	85.93	85.00	-1.1	2,890	-0.04%
2023/05/22	4	81.08	12	83.19	84.40	-8	2,823	-0.28%
2023/05/19	32	78.87	3	78.67	78.80	29	2,738	1.06%
2023/05/18	1	77.80	1	77.50	77.50	0	2,704	0.00%
2023/05/16	25	76.92	5	77.20	76.90	20	2,686	0.74%
2023/05/15	2	76.60	2	76.90	76.60	0	2,677	0.00%
2023/05/12	30	79.30	59.3	80.42	76.90	-29.3	2,674	-1.10%
2023/05/11	30	79.30	59.3	80.42	77.20	-29.3	2,682	-1.09%
2023/05/10	10	82.75	0	0.00	81.80	10	2,623	0.38%
2023/05/09	14	83.91	19	84.02	83.50	-5	2,579	-0.19%
2023/05/08	16	82.64	42	83.26	83.80	-26	2,552	-1.02%
2023/05/05	10	84.45	0	0.00	83.00	10	2,519	0.40%
2023/05/04	15	83.13	71	82.10	83.40	-56	2,527	-2.22%
2023/05/03	19.3	83.28	42	83.92	82.60	-22.7	2,522	-0.90%
2023/05/02	27	82.87	72	81.68	82.90	-45	2,467	-1.82%
2023/04/27	12	77.49	42	77.54	77.70	-30	2,378	-1.26%
2023/04/26	10	74.70	40	75.48	76.10	-30	2,353	-1.27%
2023/04/25	49	76.34	10	77.91	75.30	39	2,335	1.67%
2023/04/24	18	78.44	19	79.63	78.30	-1	2,299	-0.04%
2023/04/21	39	79.39	10	79.60	79.90	29	2,292	1.26%
2023/04/20	39	79.71	49	80.50	79.90	-10	2,259	-0.44%
2023/04/19	63	81.30	146	81.78	81.20	-83	2,249	-3.69%	大賣/
2023/04/18	41	80.29	43	80.46	80.00	-2	2,177	-0.09%
2023/04/17	96	81.90	321	83.21	80.90	-225	2,111	-10.65%	大賣/鉅額交易
2023/04/14	297	83.54	21	83.83	82.40	276	2,025	13.63%	大買/鉅額交易
2023/04/13	99	83.28	4	83.10	82.80	95	1,835	5.18%
2023/04/12	1	81.90	2	81.95	81.80	-1	1,772	-0.06%
2023/04/11	8	82.73	1	81.70	81.70	7	1,745	0.40%
2023/04/10	2	81.65	2	82.15	82.30	0	1,718	0.00%
2023/04/07	1	81.60	13	80.95	80.60	-12	1,682	-0.71%
2023/04/06	3	78.50	4	79.00	79.90	-1	1,649	-0.06%
2023/03/31	59	78.05	14	78.52	78.30	45	1,632	2.76%
2023/03/30	33	79.22	11	79.48	79.30	22	1,598	1.38%
2023/03/29	30	79.81	78	80.26	79.60	-48	1,576	-3.04%
2023/03/28	56	79.12	12.1	80.41	79.50	43.9	1,552	2.83%
2023/03/27	18	81.31	2	82.35	81.80	16	1,507	1.06%
2023/03/24	197	79.89	120	77.90	81.40	77	1,449	5.31%	大買/大賣/
2023/03/23	49	78.31	44	78.37	78.00	5	1,361	0.37%
2023/03/22	126	78.95	43	79.55	79.30	83	1,312	6.32%	大買/
2023/03/21	261	76.90	200	76.94	76.80	61	1,142	5.34%	大買/大賣/
2023/03/20	99	72.41	42	73.34	72.90	57	871	6.54%
2023/03/17	11	67.81	50	67.79	67.80	-39	756	-5.16%
2023/03/16	0	0.00	42	66.60	66.10	-42	737	-5.70%
2023/03/15	0	0.00	8	66.70	66.40	-8	735	-1.09%
2023/03/14	0	0.00	15	64.84	64.70	-15	733	-2.05%
2023/03/13	0	0.00	35	65.33	65.20	-35	727	-4.81%
2023/03/10	0	0.00	50	65.84	65.90	-50	722	-6.92%
2023/03/09	10	65.40	0	0.00	66.60	10	715	1.40%
2023/03/08	1	66.20	0	0.00	66.20	1	699	0.14%
2023/03/06	0	69.50	0	0.00	67.10	0	677	0.00%
2023/03/03	0	0.00	1	69.00	68.00	-1	663	-0.15%
2023/03/02	0	0.00	1	69.10	68.70	-1	655	-0.15%
2023/02/23	65	70.57	1	70.80	70.50	64	630	10.15%
2023/02/22	1	70.60	2	71.35	70.50	-1	614	-0.16%
2023/02/21	13	71.08	0	0.00	70.90	13	591	2.20%
2023/02/20	1	69.20	0	0.00	70.10	1	565	0.18%
2023/02/17	13	68.75	0	0.00	68.60	13	531	2.45%
2023/02/15	0	67.55	0	0.00	67.30	0	515	0.00%
2023/02/09	1	65.60	35	65.53	65.60	-34	475	-7.15%
2023/02/08	2	66.60	4	67.15	66.60	-2	448	-0.45%
2023/02/07	4	67.75	2	66.80	67.70	2	436	0.46%
2023/02/03	2	69.50	50	69.13	68.10	-48	414	-11.58%
2023/02/02	78	70.54	20	69.83	70.20	58	386	15.02%
2023/02/01	7	68.17	9	67.70	68.00	-2	330	-0.60%
2023/01/31	1	62.50	0	0.00	63.00	1	291	0.34%
2023/01/30	0	61.50	0	0.00	61.00	0	300	0.00%
2023/01/16	0	0.00	23	61.70	61.70	-23	300	-7.66%
2023/01/11	29	63.60	3	63.30	63.50	26	318	8.16%
2023/01/10	0	0.00	3	63.70	62.70	-3	317	-0.94%
2023/01/09	2	60.80	0.3	63.00	63.30	1.7	309	0.55%
2023/01/06	1	60.40	3	60.60	60.50	-2	282	-0.71%
2023/01/05	50	61.90	0	0.00	59.40	50	284	17.56%
2023/01/03	0	0.00	4	56.40	57.30	-4	280	-1.42%
2022/12/27	1	56.70	1	57.40	57.20	0	346	0.00%
2022/12/22	4	55.85	0	0.00	56.20	4	495	0.81%
2022/12/15	1	57.50	1	58.10	58.00	0	586	0.00%
2022/12/13	1	57.90	1	58.80	57.10	0	589	0.00%
2022/12/07	1	57.10	1	57.70	57.40	0	585	0.00%
2022/12/06	0	0.00	4	57.00	57.00	-4	580	-0.69%
2022/11/29	20	54.00	0	0.00	54.00	20	572	3.50%
2022/11/28	0	0.00	1	53.20	53.70	-1	570	-0.18%
2022/11/22	0	0.00	4	52.70	52.30	-4	573	-0.70%
2022/11/16	2	52.30	0	0.00	52.20	2	577	0.35%
2022/11/14	2	52.60	0	0.00	53.00	2	577	0.35%
2022/11/11	0	0.00	2	52.50	52.30	-2	575	-0.35%
2022/11/10	1	52.30	0	0.00	52.50	1	575	0.17%
2022/11/08	0	0.00	2	52.10	51.70	-2	578	-0.35%
2022/11/04	0	0.00	1	50.80	51.00	-1	576	-0.17%
2022/11/02	1	50.80	0	0.00	51.00	1	577	0.17%
2022/11/01	0	0.00	50	50.02	50.50	-50	576	-8.67%
2022/10/31	0	0.00	20	49.39	49.65	-20	577	-3.46%
2022/10/27	1	49.55	0	0.00	50.40	1	574	0.17%
2022/10/25	0	0.00	35	51.56	51.70	-35	559	-6.25%
2022/10/24	1	53.00	2	52.30	52.30	-1	557	-0.18%
2022/10/21	1	52.00	0	0.00	52.00	1	555	0.18%
2022/10/20	0	51.90	0	0.00	53.20	0	553	0.00%
2022/10/19	1	54.80	0	0.00	53.90	1	539	0.19%
2022/10/17	0	0.00	1	56.60	56.70	-1	541	-0.18%
2022/10/13	1	60.80	3	60.00	57.50	-2	537	-0.37%
2022/10/11	4	60.73	1	61.30	62.00	3	522	0.57%
2022/10/07	0	0.00	1	62.20	61.90	-1	514	-0.19%
2022/10/06	0	0.00	1	61.50	62.20	-1	512	-0.20%
2022/10/05	11	63.24	0	0.00	62.40	11	503	2.19%
2022/10/04	18	62.74	3	61.93	63.00	15	490	3.06%
2022/10/03	25	61.66	69	61.54	61.10	-44	464	-9.47%
2022/09/30	11	62.40	5	62.42	62.50	6	444	1.35%
2022/09/29	5.3	60.13	2.3	61.30	61.60	3	396	0.76%
2022/09/28	54	59.62	8	59.85	57.90	46	324	14.19%
2022/09/27	2	59.20	1	58.20	59.20	1	288	0.35%
2022/09/26	6	57.78	6	57.95	56.50	0	280	0.00%
2022/09/23	1	58.40	0	0.00	58.40	1	277	0.36%
2022/09/21	0	0.00	3	56.20	56.50	-3	257	-1.17%
2022/09/08	2	53.60	0	0.00	53.90	2	316	0.63%
2022/09/06	2	53.50	0	0.00	53.50	2	364	0.55%
2022/08/30	1	55.50	0	0.00	55.50	1	393	0.25%
2022/08/29	0	0.00	21	55.24	54.90	-21	395	-5.30%
2022/08/26	0	56.90	0	0.00	56.60	0	397	0.00%
2022/08/24	2	57.80	0	0.00	57.20	2	406	0.49%
2022/08/22	0	0.00	0	57.50	56.50	0	414	0.00%
2022/08/16	0	0.00	1	56.50	56.30	-1	426	-0.23%
2022/08/05	1	53.90	0	0.00	54.50	1	543	0.18%
2022/08/04	0	0.00	2	53.10	54.00	-2	569	-0.35%
2022/08/03	1	55.50	0	0.00	55.00	1	579	0.17%
2022/08/02	0	0.00	2	55.90	56.10	-2	595	-0.34%
2022/07/28	1	56.60	1	57.00	55.90	0	683	0.00%
2022/07/25	3	58.27	3	58.57	57.90	0	829	0.00%
2022/07/22	4	58.83	7	58.53	57.70	-3	928	-0.32%
2022/07/20	3	55.50	0	0.00	55.50	3	1,392	0.22%
2022/07/18	2	55.15	12	55.38	55.50	-10	1,402	-0.71%
2022/07/15	0	0.00	2	55.30	55.30	-2	1,418	-0.14%
2022/07/14	1	54.90	1	55.90	56.00	0	1,461	0.00%
2022/07/13	4	57.20	0	0.00	56.90	4	1,463	0.27%
2022/07/12	0	0.00	2	55.00	54.80	-2	1,462	-0.14%
2022/07/11	2	57.40	2	56.90	57.40	0	1,495	0.00%
2022/07/07	0	0.00	3	55.70	56.30	-3	1,495	-0.20%
2022/07/05	3	56.93	4	57.25	57.30	-1	1,506	-0.07%
2022/07/01	0	57.30	0	0.00	55.90	0	1,522	0.00%
2022/06/30	0	0.00	1	56.80	57.00	-1	1,557	-0.06%
2022/06/29	1	58.10	1	57.10	57.40	0	1,555	0.00%
2022/06/28	7	59.23	5	60.34	58.00	2	1,563	0.13%
2022/06/27	2	58.00	0	0.00	57.80	2	1,543	0.13%
2022/06/24	0	0.00	2	58.10	58.10	-2	1,539	-0.13%
2022/06/22	0	56.70	0	0.00	55.50	0	1,528	0.00%
2022/06/16	0	0.00	2	56.70	55.20	-2	1,524	-0.13%
2022/06/15	14	58.64	15	58.33	57.50	-1	1,519	-0.07%
2022/06/14	1.1	55.77	3	56.10	55.90	-1.9	1,485	-0.13%
2022/06/13	0.1	57.00	5	56.70	56.60	-4.9	1,482	-0.33%
2022/06/10	3	58.10	3	58.73	57.50	0	1,478	0.00%
2022/06/09	0	0.00	2	58.90	58.80	-2	1,471	-0.14%
2022/06/08	1	57.60	0	0.00	57.80	1	1,460	0.07%
2022/05/31	0	0.00	2	53.60	53.90	-2	1,452	-0.14%
2022/05/26	5	52.10	0	0.00	51.30	5	1,446	0.35%
2022/05/25	1	51.90	3	51.20	51.80	-2	1,445	-0.14%
2022/05/20	2	53.65	1	54.10	52.50	1	1,470	0.07%
2022/05/17	0	51.80	0	0.00	52.60	0	1,432	0.00%
2022/05/13	5	54.78	4	55.10	53.10	1	1,401	0.07%
2022/05/12	2	55.30	1	53.40	53.00	1	1,364	0.07%
2022/05/11	6	57.58	0	0.00	57.50	6	1,337	0.45%
2022/05/10	2	58.50	1	57.60	58.70	1	1,326	0.08%
2022/05/09	0	0.00	9	59.94	58.00	-9	1,315	-0.68%
2022/05/06	3	63.60	1	63.30	63.40	2	1,282	0.16%
2022/05/05	2	67.40	0	0.00	66.40	2	1,269	0.16%
2022/05/04	12	66.75	32	66.62	66.50	-20	1,245	-1.61%
2022/05/03	11	68.46	25	68.59	67.00	-14	1,229	-1.14%
2022/04/29	12	71.34	0	0.00	70.00	12	1,179	1.02%
2022/04/28	28	70.74	93	71.29	70.40	-65	1,118	-5.81%
2022/04/27	209	70.10	563.6	71.08	72.50	-354.6	1,015	-34.90%	大買/大賣/鉅額交易
2022/04/26	479.6	68.81	6	67.38	69.40	473.6	666	71.04%	大買/鉅額交易
2022/04/25	0	0.00	60	63.51	63.10	-60	530	-11.30%
2022/04/21	51	67.27	64	66.92	65.30	-13	522	-2.49%
2022/04/20	137	68.32	23	67.93	66.50	114	512	22.25%	大買/鉅額交易
2022/04/18	3	64.53	0	0.00	63.60	3	466	0.64%
2022/04/15	1	64.30	0	0.00	63.90	1	464	0.22%
2022/04/08	0	0.00	3	63.60	64.20	-3	427	-0.70%
2022/04/07	0	64.00	0	0.00	63.00	0	429	0.00%
2022/04/06	6	66.07	3	65.87	65.70	3	415	0.72%
2022/03/29	1	62.40	0	0.00	62.10	1	358	0.28%
2022/03/23	0	64.50	0	0.00	63.10	0	391	0.00%
2022/03/07	0	0.00	1	65.70	64.00	-1	390	-0.26%
2022/03/02	1	67.50	0	0.00	67.50	1	382	0.26%
2022/03/01	0	0.00	0.1	67.50	67.70	-0.1	383	-0.02%
2022/02/23	16	68.40	0	0.00	68.90	16	369	4.33%
2022/02/11	0	0.00	2	66.15	66.10	-2	357	-0.56%
2022/02/08	0	0.00	8	65.60	66.50	-8	357	-2.24%
2022/01/24	0	0.00	4	64.30	63.70	-4	339	-1.18%
2022/01/20	0	0.00	1	63.60	63.60	-1	343	-0.29%
2022/01/18	0	0.00	1	63.00	62.50	-1	342	-0.29%
2022/01/14	1	62.80	0	0.00	62.80	1	347	0.29%
2022/01/12	0	0.00	20	63.00	63.00	-20	342	-5.83%
2021/12/28	1	61.60	0	0.00	61.70	1	402	0.25%
2021/12/24	0	0.00	1	61.10	61.40	-1	482	-0.21%
2021/12/23	0	0.00	1	61.30	61.40	-1	529	-0.19%
2021/12/21	1	61.30	0	0.00	61.70	1	541	0.18%
2021/12/20	2	63.75	0	0.00	61.90	2	538	0.37%
2021/11/24	1	63.10	0	0.00	62.80	1	512	0.20%
2021/11/19	6	63.52	0	0.00	63.10	6	519	1.15%
2021/11/03	2	65.00	0	0.00	64.20	2	546	0.37%
2021/11/02	0	65.00	0	0.00	63.60	0	546	0.00%
2021/11/01	0	0.00	1	65.50	65.20	-1	544	-0.18%
2021/10/29	1	65.00	2	66.00	64.10	-1	542	-0.18%
2021/10/28	5	64.24	1	65.90	65.00	4	538	0.74%
2021/10/27	1	63.40	1	63.00	63.40	0	526	0.00%
2021/10/13	0	0.00	1	66.90	66.30	-1	599	-0.17%
2021/10/08	2	67.35	2	67.50	67.00	0	595	0.00%
2021/10/07	2	67.40	2	66.25	67.40	0	592	0.00%
2021/10/06	3	67.60	5	66.48	66.30	-2	585	-0.34%
2021/10/01	3	66.37	0	0.00	65.30	3	530	0.57%
2021/09/30	1	67.00	2	66.85	67.00	-1	472	-0.21%
2021/09/29	2	62.85	1	63.80	62.60	1	447	0.22%
2021/09/27	2	62.10	0	0.00	61.60	2	456	0.44%
2021/09/23	0	0.00	2	60.30	60.50	-2	479	-0.42%
2021/09/07	0	0.00	1	64.20	64.20	-1	553	-0.18%
2021/09/01	0	0.00	1	66.70	66.80	-1	581	-0.17%
2021/08/23	1	64.70	0	0.00	64.70	1	646	0.15%
2021/08/19	2	65.15	0	0.00	64.90	2	659	0.30%
2021/08/18	5	65.80	0	0.00	66.00	5	660	0.76%
2021/08/17	1	67.40	0	0.00	66.00	1	670	0.15%
2021/08/16	20	69.00	2	67.65	67.30	18	673	2.67%
2021/08/05	1	72.90	0	0.00	72.50	1	908	0.11%
2021/07/30	1	71.00	1	71.10	70.90	0	1,319	0.00%
2021/07/28	0	0.00	2	71.00	71.10	-2	1,460	-0.14%
2021/07/22	0	0.00	2	72.70	72.60	-2	1,894	-0.11%
2021/07/19	0	0.00	2	76.20	75.90	-2	2,003	-0.10%
2021/07/14	0	0.00	2	72.40	72.40	-2	2,015	-0.10%
2021/07/07	1	74.70	1	74.40	74.20	0	2,126	0.00%
2021/07/06	4	75.30	1	75.70	75.20	3	2,141	0.14%
2021/06/25	1	73.60	0	0.00	73.50	1	2,123	0.05%
2021/06/24	1	73.80	0	0.00	73.80	1	2,124	0.05%
2021/06/22	0	0.00	1	74.80	73.10	-1	2,135	-0.05%
2021/06/16	8	75.76	8	75.05	74.80	0	2,164	0.00%
2021/06/11	1	73.50	0	0.00	72.90	1	2,156	0.05%
2021/06/10	1	72.00	0	0.00	72.20	1	2,158	0.05%
2021/06/04	2	74.00	1	73.30	73.30	1	2,218	0.05%
2021/06/03	1	73.30	0	0.00	73.30	1	2,209	0.05%
2021/05/31	0	0.00	1	74.00	72.80	-1	2,203	-0.05%
2021/05/28	1	73.00	0	0.00	72.40	1	2,201	0.05%
2021/05/27	0	0.00	2	72.50	72.10	-2	2,192	-0.09%
2021/05/26	0	0.00	2	72.20	72.20	-2	2,196	-0.09%
2021/05/25	1	72.90	0	0.00	72.20	1	2,193	0.05%
2021/05/20	1	72.60	0	0.00	70.80	1	2,197	0.05%
2021/05/19	2	73.60	1	74.20	74.50	1	2,181	0.05%
2021/05/18	1	71.00	0	0.00	71.90	1	2,166	0.05%
2021/05/17	1	68.50	14	68.84	68.40	-13	2,149	-0.60%
2021/05/14	0	0.00	1	75.90	75.90	-1	2,092	-0.05%
2021/05/12	14	81.56	60	81.84	78.60	-46	2,006	-2.29%
2021/05/11	4	87.83	1	89.70	83.80	3	1,876	0.16%
2021/05/10	70	88.45	4	88.95	89.30	66	1,775	3.72%
2021/05/07	2	85.15	3	86.07	85.00	-1	1,674	-0.06%
2021/05/06	5	85.00	11	85.19	86.30	-6	1,615	-0.37%
2021/05/05	2	82.60	2	82.95	81.30	0	1,514	0.00%
2021/05/04	9	84.27	3.2	87.06	81.90	5.8	1,479	0.39%
2021/05/03	17	88.77	8	88.63	87.70	9	1,366	0.66%
2021/04/29	6	84.58	5	85.12	85.30	1	1,140	0.09%
2021/04/27	3.4	83.96	0	0.00	82.80	3.4	1,096	0.31%
2021/04/26	5	84.94	12	84.98	85.00	-7	1,062	-0.66%
2021/04/23	0	0.00	1	82.70	82.70	-1	995	-0.10%
2021/04/22	0	0.00	1	83.20	80.60	-1	998	-0.10%
2021/04/20	1	83.30	1	82.20	82.30	0	983	0.00%
2021/04/19	0	0.00	2	82.45	83.00	-2	987	-0.21%
2021/04/16	1	81.00	2	80.70	80.80	-1	966	-0.10%
2021/04/15	0	0.00	1	79.00	78.80	-1	954	-0.10%
2021/04/14	1	75.50	10	78.82	77.70	-9	960	-0.94%
2021/04/13	11	82.95	5	81.70	80.00	6	926	0.65%
2021/04/12	2	82.70	2	82.80	82.20	0	936	0.00%
2021/04/09	3	81.30	0	0.00	80.70	3	925	0.32%
2021/04/07	1	80.80	0	0.00	80.60	1	909	0.11%
2021/04/06	0	79.50	0	0.00	80.50	0	909	0.00%
2021/03/31	0	0.00	30	78.97	80.00	-30	903	-3.32%
2021/03/30	0	0.00	7	78.71	79.50	-7	898	-0.78%
2021/03/29	0	0.00	50	78.46	78.60	-50	902	-5.54%
2021/03/26	0	0.00	50	77.77	78.00	-50	910	-5.49%
2021/03/24	1	77.80	0	0.00	77.00	1	918	0.11%
2021/03/22	0	0.00	50	78.90	78.90	-50	911	-5.48%
2021/03/19	0	0.00	1	80.60	80.20	-1	913	-0.11%
2021/03/17	0	0.00	1	83.20	82.30	-1	932	-0.11%
2021/03/16	1	83.00	2	82.60	82.40	-1	942	-0.11%
2021/03/15	0	0.00	25	83.31	83.30	-25	941	-2.66%
2021/03/12	2	84.10	52	83.79	84.00	-50	940	-5.32%
2021/03/11	5	82.64	53	82.77	82.80	-48	927	-5.17%
2021/03/09	0	0.00	5.4	81.25	80.90	-5.4	949	-0.57%
2021/03/08	0	0.00	5	81.50	80.50	-5	978	-0.51%
2021/03/04	0	0.00	1	81.40	81.10	-1	1,158	-0.09%
2021/03/03	1	82.00	0	0.00	82.10	1	1,173	0.09%
2021/02/24	1	82.80	0	0.00	82.70	1	1,317	0.08%
2021/02/22	0	0.00	31	83.07	83.50	-31	1,392	-2.23%
2021/02/18	1	81.80	0	0.00	81.40	1	1,431	0.07%
2021/02/05	0	0.00	1	77.30	77.30	-1	1,453	-0.07%
2021/02/04	1	77.60	1	78.10	77.30	0	1,489	0.00%
2021/02/03	1	78.90	1	78.00	77.30	0	1,500	0.00%
2021/01/29	2	77.60	0	0.00	77.80	2	1,566	0.13%
2021/01/22	0	0.00	2	78.20	78.30	-2	1,684	-0.12%
2021/01/21	0	0.00	3	76.67	77.00	-3	1,688	-0.18%
2021/01/20	3	75.57	1	77.20	74.60	2	1,707	0.12%
2021/01/19	0	0.00	1	79.00	79.30	-1	1,704	-0.06%
2021/01/18	6	76.25	1	78.80	78.70	5	1,718	0.29%
2021/01/15	31	79.03	5	78.10	78.20	26	1,751	1.48%
2021/01/14	5	80.26	1	80.60	80.10	4	1,769	0.23%
2021/01/13	2	80.50	208.8	80.76	80.50	-206.8	1,781	-11.61%	大賣/鉅額交易
2021/01/12	2	81.10	0	0.00	81.10	2	1,808	0.11%
2021/01/11	4.3	83.90	4	83.10	83.30	0.3	1,811	0.02%
2021/01/08	0.9	82.52	0	0.00	83.10	0.9	1,844	0.05%
2021/01/07	0	0.00	1	83.20	83.30	-1	1,926	-0.05%
2021/01/06	1	81.50	1	84.30	81.80	0	2,059	0.00%
2021/01/05	1	83.80	0	0.00	84.40	1	2,221	0.05%
2021/01/04	1	82.90	2	81.70	82.00	-1	2,300	-0.04%
2020/12/31	1	82.20	0	0.00	82.40	1	2,325	0.04%
2020/12/24	1	82.20	0	0.00	82.10	1	2,582	0.04%
2020/12/23	2	81.05	0	0.00	80.80	2	2,596	0.08%
2020/12/22	0	0.00	1	81.30	79.00	-1	2,710	-0.04%
2020/12/17	1	81.80	3.1	81.99	82.30	-2.1	2,809	-0.07%
2020/12/16	100	81.40	0	0.00	81.20	100	2,830	3.53%
2020/12/15	1	80.50	0	0.00	80.80	1	2,856	0.04%
2020/12/14	1	81.90	1	81.40	81.70	0	2,896	0.00%
2020/12/11	1	83.40	2	83.85	83.00	-1	3,045	-0.03%
2020/12/10	1	88.20	0	0.00	86.60	1	3,081	0.03%
2020/12/08	3	85.90	0	0.00	85.90	3	3,215	0.09%
2020/12/07	2	86.15	0	0.00	85.90	2	3,343	0.06%
2020/12/04	2	86.40	2	87.10	87.30	0	3,464	0.00%
2020/12/03	1	86.20	4	86.80	86.40	-3	3,549	-0.08%
2020/12/02	0	0.00	1.2	86.84	86.30	-1.2	3,733	-0.03%
2020/12/01	5	86.60	45.9	87.11	88.40	-40.9	3,803	-1.08%
2020/11/30	3	89.50	199.5	89.98	89.30	-196.5	3,889	-5.05%	大賣/鉅額交易
2020/11/27	0	0.00	20	93.59	93.30	-20	3,861	-0.52%
2020/11/26	2	94.70	2	94.65	93.40	0	4,031	0.00%
2020/11/25	6	95.68	2	95.15	94.30	4	4,254	0.09%
2020/11/23	0	0.00	58.7	91.59	93.00	-58.7	4,390	-1.34%
2020/11/19	1	95.60	121	93.30	93.00	-120	4,609	-2.60%	大賣/鉅額交易
2020/11/18	1	92.80	0	0.00	93.00	1	4,723	0.02%
2020/11/17	1	92.90	0	0.00	93.00	1	4,864	0.02%
2020/11/16	2	92.40	4	92.68	94.10	-2	5,028	-0.04%
2020/11/13	0	0.00	2	90.45	91.00	-2	5,190	-0.04%
2020/11/12	2	89.65	0	0.00	90.50	2	5,480	0.04%
2020/11/10	1	93.20	1	91.00	91.00	0	5,648	0.00%
2020/11/09	2	94.90	6	94.43	94.10	-4	5,726	-0.07%
2020/11/05	5	94.50	0	0.00	92.30	5	6,164	0.08%
2020/11/04	1	92.70	0	0.00	92.80	1	6,372	0.02%
2020/11/02	0	0.00	2	89.65	88.60	-2	6,536	-0.03%
2020/10/30	2	93.15	1	91.30	91.50	1	6,560	0.02%
2020/10/29	1	91.70	1	92.02	92.20	0	6,594	0.00%
2020/10/28	1	95.60	1	93.90	93.50	0	6,658	0.00%
2020/10/27	0	0.00	129	94.26	94.50	-129	6,711	-1.92%	大賣/鉅額交易
2020/10/26	0	0.00	62	94.96	94.80	-62	6,969	-0.89%
2020/10/23	1	96.70	0	0.00	96.50	1	7,258	0.01%
2020/10/22	0	0.00	5	90.50	93.80	-5	7,314	-0.07%
2020/10/21	1	93.70	1.4	92.88	92.20	-0.4	7,354	-0.01%
2020/10/20	9	94.59	17.4	94.48	93.50	-8.4	7,493	-0.11%
2020/10/19	3	96.60	2	96.35	96.30	1	7,627	0.01%
2020/10/16	0	0.00	5	96.60	96.70	-5	7,981	-0.06%
2020/10/15	10	98.38	41	99.40	97.70	-31	8,134	-0.38%
2020/10/14	42	99.71	467	98.86	99.90	-425	8,139	-5.22%	大賣/鉅額交易
2020/10/13	152	98.99	8	98.98	96.80	144	8,194	1.76%	大買/鉅額交易
2020/10/12	3	98.03	52	97.14	97.70	-49	8,167	-0.60%
2020/10/08	2	95.30	3	95.10	95.30	-1	8,311	-0.01%
2020/10/07	12	96.11	8	95.91	95.30	4	8,320	0.05%
2020/10/06	34	95.12	7	94.77	94.40	27	8,318	0.32%
2020/09/30	1	88.50	2	88.20	88.70	-1	8,371	-0.01%
2020/09/28	1	89.10	0	0.00	89.10	1	8,407	0.01%
2020/09/25	9	90.10	53	89.80	89.00	-44	8,408	-0.52%
2020/09/24	42	93.53	39	92.87	89.50	3	8,303	0.04%
2020/09/23	0	0.00	63	92.31	92.00	-63	8,234	-0.77%
2020/09/22	6	92.00	3	92.47	92.30	3	8,210	0.04%
2020/09/21	6	94.00	2	93.90	94.00	4	8,174	0.05%
2020/09/18	3	93.77	1	93.50	93.30	2	8,143	0.02%
2020/09/17	6	92.60	356	92.34	92.20	-350	8,103	-4.32%	大賣/鉅額交易
2020/09/16	37	92.72	72	92.96	92.80	-35	8,043	-0.44%
2020/09/15	164	98.92	13	99.28	96.80	151	7,878	1.92%	大買/鉅額交易
2020/09/14	39	98.96	4	99.08	99.10	35	7,810	0.45%
2020/09/11	14	100.77	201	101.05	99.60	-187	7,754	-2.41%	大賣/鉅額交易
2020/09/10	149	103.68	97	101.96	102.00	52	7,638	0.68%	大買/
2020/09/09	133	100.94	35	101.00	101.50	98	7,499	1.31%	大買/
2020/09/08	3	97.70	114	98.27	97.70	-111	7,354	-1.51%	大賣/鉅額交易
2020/09/07	216	104.66	371	102.24	100.50	-155	7,244	-2.14%	大買/大賣/鉅額交易
2020/09/04	43	99.83	73	101.13	99.60	-30	7,030	-0.43%
2020/09/03	156	104.73	90	104.80	103.00	66	6,922	0.95%	大買/
2020/09/02	99	103.42	112	102.34	104.50	-13	6,769	-0.19%	大賣/
2020/09/01	141	102.07	55	104.66	101.50	86	6,685	1.29%	大買/
2020/08/31	446	104.28	52	102.46	104.00	394	6,501	6.06%	大買/鉅額交易
2020/08/28	20	100.08	48	99.96	98.90	-28	6,219	-0.45%
2020/08/27	92	101.29	191	102.24	99.40	-99	6,151	-1.61%	大賣/
2020/08/26	116	102.26	361	101.86	102.50	-245	6,003	-4.08%	大買/大賣/鉅額交易
2020/08/25	102	102.49	42	103.55	101.50	60	5,911	1.01%	大買/
2020/08/24	40	100.50	279	101.44	100.00	-239	5,731	-4.17%	大賣/鉅額交易
2020/08/21	180	98.99	175	97.85	99.00	5	5,566	0.09%	大買/大賣/
2020/08/20	30	96.35	183	97.77	94.60	-153	5,408	-2.83%	大賣/鉅額交易
2020/08/19	96	105.56	135	106.51	104.00	-39	5,207	-0.75%	大賣/
2020/08/18	293	105.37	129	104.63	106.50	164	5,003	3.28%	大買/大賣/鉅額交易
2020/08/17	10	98.54	40	99.32	98.40	-30	4,707	-0.64%
2020/08/14	99	98.60	100	98.03	97.30	-1	4,627	-0.02%
2020/08/13	48	95.09	137	96.28	95.00	-89	4,488	-1.98%	大賣/
2020/08/12	268	100.66	375	97.64	96.20	-107	4,385	-2.44%	大買/大賣/鉅額交易
2020/08/11	289	99.94	129	99.60	101.50	160	4,175	3.83%	大買/大賣/鉅額交易
2020/08/10	86	98.59	117	99.32	96.10	-31	3,893	-0.80%	大賣/
2020/08/07	56	95.52	118	95.95	93.00	-62	3,656	-1.70%	大賣/
2020/08/06	12	93.13	3	92.70	93.30	9	3,516	0.26%
2020/08/05	2	92.85	17	93.43	92.90	-15	3,448	-0.43%
2020/08/04	46	93.13	98	93.51	94.10	-52	3,403	-1.53%
2020/08/03	48	92.79	19	93.76	92.20	29	3,349	0.87%
2020/07/31	118	93.14	29	93.92	92.90	89	3,280	2.71%	大買/
2020/07/30	223	96.91	114	97.09	94.60	109	3,238	3.37%	大買/大賣/鉅額交易
2020/07/29	203	93.67	53.2	94.16	94.40	149.8	3,020	4.96%	大買/鉅額交易
2020/07/28	20.2	91.15	34	90.52	88.80	-13.8	2,709	-0.51%
2020/07/27	93	90.93	43	90.49	90.20	50	2,617	1.91%
2020/07/24	71	91.91	126	91.24	93.00	-55	2,538	-2.17%	大賣/
2020/07/23	46	92.58	189	92.35	93.00	-143	2,386	-5.99%	大賣/鉅額交易
2020/07/22	315	90.58	323	90.50	91.90	-8	2,216	-0.36%	大買/大賣/
2020/07/21	375	84.24	108	83.76	86.50	267	1,839	14.51%	大買/大賣/鉅額交易
2020/07/20	80	80.66	6	80.67	80.00	74	1,649	4.49%
2020/07/17	184	84.59	293	85.43	82.90	-109	1,560	-6.99%	大買/大賣/鉅額交易
2020/07/16	408	83.34	349	82.12	84.90	59	1,372	4.30%	大買/大賣/
2020/07/15	223	80.35	127	82.70	78.70	96	1,234	7.77%	大買/大賣/
2020/07/14	2	77.70	4	76.95	76.30	-2	1,010	-0.20%
2020/07/13	49	78.10	47	77.77	77.70	2	978	0.20%
2020/07/10	150	74.38	10	72.50	74.40	140	859	16.29%	大買/鉅額交易
2020/07/09	58	71.83	45	69.90	69.30	13	746	1.74%
2020/07/08	202	70.69	11	68.64	70.70	191	691	27.64%	大買/鉅額交易
2020/07/07	1	64.20	0	0.00	64.40	1	651	0.15%
2020/07/06	3	65.97	10	65.85	66.00	-7	635	-1.10%
2020/07/03	225	64.27	7	64.60	64.90	218	615	35.44%	大買/鉅額交易
2020/06/10	0	0.00	2	63.00	62.50	-2	661	-0.30%
2020/06/08	2	64.20	2	63.55	63.10	0	710	0.00%
2020/06/04	2	61.90	52	62.13	62.30	-50	713	-7.01%
2020/06/01	0	0.00	50	60.18	60.10	-50	726	-6.88%
2020/05/28	0	0.00	1	60.00	60.00	-1	732	-0.14%
2020/05/27	2	62.10	4	61.10	61.60	-2	721	-0.28%
2020/05/26	2	61.20	5	61.40	60.90	-3	731	-0.41%
2020/05/18	3	59.00	0	0.00	60.40	3	776	0.39%
2020/05/15	20	59.00	0	0.00	59.30	20	779	2.57%
2020/05/13	1	61.60	0	0.00	61.60	1	769	0.13%
2020/05/06	5	67.00	53	64.87	63.10	-48	778	-6.17%
2020/05/05	6	65.48	1	64.80	65.90	5	736	0.68%
2020/04/20	0	0.00	2	62.00	61.60	-2	810	-0.25%
2020/04/15	0	0.00	1	53.70	53.60	-1	847	-0.12%
2020/04/14	1	53.30	0	0.00	53.40	1	889	0.11%
2020/04/13	1	53.00	1	53.40	52.60	0	916	0.00%
2020/04/10	2	53.45	1	54.00	53.90	1	922	0.11%
2020/03/13	0	0.00	2	50.30	53.00	-2	1,044	-0.19%
2020/03/12	10	55.50	0	0.00	55.20	10	1,015	0.98%
2020/03/04	0	0.00	1	59.80	59.80	-1	987	-0.10%
2020/03/02	0	0.00	1	61.00	61.00	-1	991	-0.10%
2020/02/27	1	61.40	1	60.40	60.70	0	988	0.00%
2020/02/12	1	58.00	0	0.00	57.80	1	1,244	0.08%
2020/02/03	0	0.00	1	55.20	56.10	-1	1,352	-0.07%
2020/01/30	37	57.20	22	58.39	57.70	15	1,478	1.01%
2020/01/20	0	0.00	6	64.02	63.00	-6	1,483	-0.40%
2020/01/17	7	63.73	16	63.58	63.50	-9	1,493	-0.60%
2020/01/16	24	64.27	0	0.00	64.00	24	1,503	1.60%
2020/01/14	1	63.40	2	63.75	64.00	-1	1,577	-0.06%
2020/01/13	2	62.90	4	62.60	61.30	-2	1,569	-0.13%
2020/01/10	1	61.30	0	0.00	61.40	1	1,554	0.06%
2020/01/08	18	56.90	0	0.00	56.80	18	1,599	1.13%
2020/01/07	17	59.00	0	0.00	59.10	17	1,609	1.06%
2020/01/06	0	0.00	2	61.70	61.30	-2	1,622	-0.12%
2019/12/20	7	65.09	9	64.02	64.10	-2	1,684	-0.12%
2019/12/19	7	62.70	1	62.50	62.70	6	1,655	0.36%
2019/12/03	0	0.00	1	63.20	63.80	-1	1,827	-0.05%
2019/12/02	50	61.30	0	0.00	61.00	50	1,825	2.74%
2019/11/29	0	0.00	1	63.00	62.80	-1	1,828	-0.05%
2019/11/28	1	63.30	0	0.00	63.30	1	1,840	0.05%
2019/11/27	0	0.00	15	64.08	64.30	-15	1,839	-0.82%
2019/11/26	0	0.00	10	63.96	63.60	-10	1,850	-0.54%
2019/11/21	0	0.00	1	62.50	62.50	-1	1,873	-0.05%
2019/11/18	0	0.00	1	64.50	64.00	-1	1,888	-0.05%
2019/11/14	5	64.50	5	65.00	65.00	0	1,900	0.00%
2019/11/13	7	63.16	5	63.80	64.20	2	1,897	0.11%
2019/11/12	6	68.23	5	68.40	64.40	1	1,837	0.05%
2019/11/11	0	0.00	6	65.20	65.00	-6	1,660	-0.36%
2019/11/08	1	65.30	0	0.00	65.30	1	1,655	0.06%
2019/11/07	0	0.00	1	65.00	64.70	-1	1,658	-0.06%
2019/11/06	1	65.40	3	65.10	65.20	-2	1,656	-0.12%
2019/11/05	0	0.00	8	64.94	65.00	-8	1,643	-0.49%
2019/11/04	16	63.99	28	64.43	64.30	-12	1,647	-0.73%
2019/11/01	7	65.60	12	65.98	65.50	-5	1,636	-0.31%
2019/10/31	12	66.23	34	67.23	65.20	-22	1,655	-1.33%
2019/10/30	88	68.75	38	67.96	68.30	50	1,621	3.08%
2019/10/29	0	0.00	5	64.00	64.00	-5	1,495	-0.33%
2019/10/28	13	64.58	35	64.04	64.70	-22	1,488	-1.48%
2019/10/25	0	0.00	5	62.90	62.90	-5	1,457	-0.34%
2019/10/24	7	62.70	49	62.77	63.00	-42	1,466	-2.86%
2019/10/23	12	62.63	7	63.39	62.50	5	1,461	0.34%
2019/10/21	0	0.00	5	62.60	62.80	-5	1,392	-0.36%
2019/10/18	106	62.78	5	62.58	63.60	101	1,395	7.24%	大買/鉅額交易
2019/10/17	1	61.40	1	62.20	62.60	0	1,404	0.00%
2019/10/16	155	60.03	0	0.00	60.00	155	1,414	10.96%	大買/鉅額交易
2019/10/15	152	59.39	2	59.80	60.00	150	1,448	10.35%	大買/鉅額交易
2019/10/14	0	0.00	2	58.20	58.20	-2	1,447	-0.14%
2019/10/09	0	0.00	7	55.90	55.90	-7	1,412	-0.50%
2019/10/08	4	55.78	1	55.80	55.90	3	1,414	0.21%
2019/10/07	2	55.10	6	55.70	55.70	-4	1,397	-0.29%
2019/10/04	8	56.39	0	0.00	55.20	8	1,384	0.58%
2019/10/03	2	55.60	2	56.00	55.90	0	1,351	0.00%
2019/10/02	2	56.30	0	0.00	56.40	2	1,353	0.15%
2019/09/27	2	54.50	2	54.20	54.20	0	1,362	0.00%
2019/09/26	2	56.00	7	55.26	55.00	-5	1,371	-0.36%
2019/09/25	2	55.40	0	0.00	56.00	2	1,367	0.15%
2019/09/24	4	55.60	1	55.60	55.60	3	1,365	0.22%
2019/09/20	0	0.00	8	55.80	54.80	-8	1,329	-0.60%
2019/09/19	9	54.92	8	54.30	54.80	1	1,303	0.08%
2019/09/18	6	53.83	2	53.50	53.70	4	1,272	0.31%
2019/09/16	2	53.30	30	52.68	52.20	-28	1,301	-2.15%
2019/09/12	4	52.40	105	52.53	52.50	-101	1,292	-7.82%	大賣/鉅額交易
2019/09/11	4	52.40	32	52.44	52.40	-28	1,309	-2.14%
2019/09/10	2	52.10	64	53.66	51.60	-62	1,301	-4.76%
2019/09/09	223	52.35	0	0.00	53.00	223	1,272	17.53%	大買/鉅額交易
2019/09/04	2	51.55	0	0.00	51.90	2	1,294	0.15%
2019/09/02	0	0.00	2	49.80	50.10	-2	1,298	-0.15%
2019/08/29	0	0.00	1	47.95	48.00	-1	1,399	-0.07%
2019/08/27	0	0.00	2	49.80	49.70	-2	1,385	-0.14%
2019/08/23	0	0.00	1	50.80	50.70	-1	1,416	-0.07%
2019/08/22	1	50.00	0	0.00	50.40	1	1,407	0.07%
2019/08/20	2	52.00	1	51.80	52.20	1	1,396	0.07%
2019/08/19	1	53.60	0	0.00	53.00	1	1,406	0.07%
2019/08/16	15	51.20	0	0.00	52.00	15	1,409	1.06%
2019/08/13	1	50.80	1	51.20	51.00	0	1,525	0.00%
2019/08/12	0	0.00	8	51.83	52.20	-8	1,528	-0.52%
2019/08/06	8	49.95	0	0.00	49.95	8	1,653	0.48%
2019/07/24	0	0.00	4	61.25	61.10	-4	1,767	-0.23%
2019/07/23	1	61.60	1	62.10	60.90	0	1,778	0.00%
2019/07/22	2	63.00	2	63.40	62.10	0	1,776	0.00%
2019/07/19	1	63.20	1	63.10	62.30	0	1,808	0.00%
2019/07/18	11	62.61	12	62.04	61.70	-1	1,874	-0.05%
2019/07/17	4	61.83	5	61.62	62.00	-1	1,868	-0.05%
2019/07/16	4	60.38	4	59.98	59.10	0	1,809	0.00%
2019/07/15	4	58.10	0	0.00	58.30	4	1,760	0.23%
2019/07/12	1	58.10	1	58.10	57.60	0	1,765	0.00%
2019/07/11	0	0.00	1	57.50	57.90	-1	1,775	-0.06%
2019/07/05	1	57.40	0	0.00	57.00	1	1,899	0.05%
2019/07/04	1	56.40	2	56.90	57.20	-1	1,913	-0.05%
2019/07/03	2	56.60	4	55.98	55.90	-2	1,944	-0.10%
2019/07/02	2	57.70	2	57.70	57.70	0	2,030	0.00%
2019/07/01	1	58.60	4	58.08	58.00	-3	2,124	-0.14%
2019/06/28	3	59.20	1	58.90	58.90	2	2,178	0.09%
2019/06/27	2	60.60	1	60.80	60.10	1	2,188	0.05%
2019/06/24	14	60.46	17	60.23	60.60	-3	2,222	-0.13%
2019/06/21	24	62.33	25	60.31	62.00	-1	2,191	-0.05%
2019/06/20	13	62.95	13	62.62	63.00	0	2,198	0.00%
2019/06/19	1	62.70	16	62.58	62.90	-15	2,225	-0.67%
2019/06/18	2	60.75	0	0.00	60.20	2	2,247	0.09%
2019/06/17	10	61.40	11	62.00	61.40	-1	2,332	-0.04%
2019/06/14	16	61.88	19	63.03	61.50	-3	2,346	-0.13%
2019/06/13	15	62.55	19	61.56	62.60	-4	2,345	-0.17%
2019/06/12	60	62.46	13	62.52	61.20	47	2,363	1.99%
2019/06/11	2	60.40	7	60.90	60.90	-5	2,376	-0.21%
2019/06/06	16	59.01	16	59.41	58.50	0	2,385	0.00%
2019/06/05	17	59.14	23	59.36	59.90	-6	2,339	-0.26%
2019/06/03	1	56.50	1	56.30	56.60	0	2,262	0.00%
2019/05/31	13	57.08	162	57.03	57.20	-149	2,262	-6.58%	大賣/鉅額交易
2019/05/30	7	55.34	98	55.54	55.00	-91	2,243	-4.06%
2019/05/29	3	55.57	0	0.00	55.50	3	2,264	0.13%
2019/05/28	0	0.00	1	55.90	56.40	-1	2,265	-0.04%
2019/05/27	1	55.10	0	0.00	55.00	1	2,268	0.04%
2019/05/24	4	55.45	3	55.77	55.40	1	2,262	0.04%
2019/05/23	16	57.03	10	57.30	56.50	6	2,261	0.27%
2019/05/22	47	61.18	45	60.53	59.20	2	2,254	0.09%
2019/05/21	3	59.17	1	58.30	59.10	2	2,352	0.09%
2019/05/20	11	60.05	14	59.14	59.20	-3	2,364	-0.13%
2019/05/17	10	58.41	9	59.84	58.10	1	2,319	0.04%
2019/05/16	14	59.64	10	61.18	59.00	4	2,322	0.17%
2019/05/15	8	60.04	57	58.03	59.60	-49	2,313	-2.12%
2019/05/14	8	56.69	6	56.67	57.80	2	2,276	0.09%
2019/05/13	14	59.81	206	60.37	59.80	-192	2,236	-8.58%	大賣/鉅額交易
2019/05/10	11	65.95	96	66.39	64.00	-85	2,203	-3.86%
2019/05/09	1	68.90	4	68.60	69.00	-3	2,177	-0.14%
2019/05/08	4	71.05	3	72.07	70.80	1	2,175	0.05%
2019/05/07	0	0.00	1	75.80	75.70	-1	2,189	-0.05%
2019/05/06	2	77.85	0	0.00	74.80	2	2,370	0.08%
2019/05/03	5	80.50	0	0.00	79.70	5	2,410	0.21%
2019/05/02	5	83.08	5	83.92	81.00	0	2,426	0.00%
2019/04/30	20	80.95	2	82.50	81.70	18	2,388	0.75%
2019/04/29	8	84.27	7	83.59	83.10	1	2,388	0.04%
2019/04/26	0	0.00	31	84.95	84.00	-31	2,368	-1.31%
2019/04/25	8	84.73	1	85.60	85.60	7	2,355	0.30%
2019/04/24	152	87.42	36	86.32	87.80	116	2,306	5.03%	大買/鉅額交易
2019/04/23	10	81.62	6	82.78	80.60	4	2,187	0.18%
2019/04/19	1	78.70	140	78.44	78.10	-139	2,128	-6.53%	大賣/鉅額交易
2019/04/17	0	0.00	1	80.00	79.60	-1	2,127	-0.05%
2019/04/16	2	80.25	1	81.70	80.00	1	2,114	0.05%
2019/04/15	1	79.10	21	79.36	79.50	-20	2,106	-0.95%
2019/04/12	13	81.82	35	79.58	79.90	-22	2,093	-1.05%
2019/04/11	4	86.95	6	86.95	85.00	-2	2,059	-0.10%
2019/04/10	6	84.03	3	84.03	83.20	3	1,976	0.15%
2019/04/09	10	86.25	25	85.12	84.40	-15	1,945	-0.77%
2019/04/08	38	84.06	17	83.09	85.40	21	1,894	1.11%
2019/04/03	31	77.36	252	78.59	77.70	-221	1,826	-12.10%	大賣/鉅額交易
2019/04/02	224	74.79	9	73.44	74.80	215	1,728	12.44%	大買/鉅額交易
2019/04/01	4	69.53	1	67.90	68.00	3	1,673	0.18%
2019/03/29	8	69.59	2	69.85	68.80	6	1,682	0.36%
2019/03/28	3	70.17	6	69.52	69.10	-3	1,672	-0.18%
2019/03/27	15	71.64	3	71.60	71.50	12	1,657	0.72%
2019/03/26	2	71.20	3	72.27	71.20	-1	1,651	-0.06%
2019/03/25	38	72.54	35	72.69	72.00	3	1,640	0.18%
2019/03/22	4	78.00	0	0.00	77.00	4	1,599	0.25%
2019/03/21	4	77.83	7	77.67	77.00	-3	1,561	-0.19%
2019/03/20	145	76.92	15	75.80	77.00	130	1,518	8.56%	大買/鉅額交易
2019/03/18	25	71.32	3	71.43	72.40	22	1,417	1.55%
2019/03/15	4	70.52	2	70.25	70.10	2	1,402	0.14%
2019/03/14	26	71.69	14	73.91	70.80	12	1,374	0.87%
2019/03/13	2	69.25	2	69.80	69.70	0	1,333	0.00%
2019/03/12	5	69.10	0	0.00	70.90	5	1,315	0.38%
2019/03/07	2	69.50	1	69.00	67.80	1	1,329	0.08%
2019/03/04	13	68.29	5	68.80	68.80	8	1,318	0.61%
2019/02/27	5	65.56	3	65.90	66.40	2	1,290	0.15%
2019/02/25	4	65.50	6	65.22	65.90	-2	1,283	-0.16%
2019/02/22	1	65.20	2	66.00	65.40	-1	1,279	-0.08%
2019/02/21	2	68.85	7	68.77	67.80	-5	1,271	-0.39%
2019/02/20	23	71.65	21	71.60	67.80	2	1,249	0.16%
2019/02/19	1	68.60	2	67.70	70.90	-1	1,092	-0.09%
2019/02/18	0	0.00	40	63.85	64.50	-40	1,061	-3.77%
2019/02/15	1	66.00	21	65.71	64.20	-20	1,063	-1.88%
2019/02/14	5	64.42	6	64.88	64.50	-1	1,049	-0.10%
2019/02/13	4	67.55	2	67.20	67.10	2	1,030	0.19%
2019/02/12	28	67.62	7	67.89	67.50	21	1,012	2.07%
2019/02/11	45	67.51	23	66.71	67.50	22	979	2.25%
2019/01/30	214	66.01	25	67.35	65.70	189	955	19.78%	大買/鉅額交易
2019/01/29	31	67.48	1	67.10	67.20	30	928	3.23%
2019/01/28	14	67.56	314	67.53	67.10	-300	912	-32.89%	大賣/鉅額交易
2019/01/25	499	66.30	316	65.80	67.30	183	868	21.07%	大買/大賣/鉅額交易
2019/01/24	241	64.09	40	63.62	64.10	201	676	29.71%	大買/鉅額交易
2019/01/23	28	58.30	13	58.19	58.30	15	602	2.49%
2019/01/21	1	56.50	1	57.50	57.40	0	567	0.00%
2019/01/16	0	0.00	20	55.88	57.10	-20	549	-3.64%
2019/01/11	21	55.96	1	55.60	55.60	20	539	3.71%
2019/01/04	1	49.90	1	48.35	50.00	0	530	0.00%
2019/01/03	5	48.70	1	49.30	50.00	4	540	0.74%
2019/01/02	0	0.00	2	49.43	49.20	-2	543	-0.37%
2018/12/27	0	0.00	2	50.18	50.10	-2	556	-0.36%
2018/12/26	8	50.83	4	50.08	49.60	4	558	0.72%
2018/12/25	0	0.00	9	52.09	51.70	-9	551	-1.63%
2018/12/24	0	0.00	3	54.57	54.20	-3	550	-0.54%
2018/12/22	0	0.00	8	58.73	57.60	-8	587	-1.36%
2018/12/21	9	54.98	0	0.00	55.00	9	572	1.57%
2018/12/19	0	0.00	8	51.49	51.50	-8	643	-1.24%
2018/12/18	8	52.68	0	0.00	51.80	8	669	1.19%
2018/12/07	0	0.00	19	48.18	49.20	-19	665	-2.85%
2018/12/06	3	48.05	26	47.84	47.25	-23	669	-3.43%
2018/12/05	9	49.46	0	0.00	49.55	9	670	1.34%
2018/12/04	0	0.00	9	49.91	49.65	-9	670	-1.34%
2018/12/03	0	0.00	22	48.34	49.25	-22	674	-3.26%
2018/11/30	24	47.08	0	0.00	47.00	24	668	3.59%
2018/11/29	7	47.34	0	0.00	48.35	7	632	1.11%
2018/11/28	14	47.46	0	0.00	46.95	14	627	2.23%
2018/11/27	11	46.20	0	0.00	46.35	11	629	1.75%
2018/11/26	8	45.15	0	0.00	45.05	8	626	1.28%
2018/11/21	1	45.45	0	0.00	45.50	1	625	0.16%
2018/11/20	6	46.43	0	0.00	46.50	6	629	0.95%
2018/11/19	14	44.88	0	0.00	45.25	14	622	2.25%
2018/11/16	0	0.00	1	44.50	43.25	-1	635	-0.16%
2018/10/31	0	0.00	1	40.60	41.70	-1	668	-0.15%
2018/10/08	0	0.00	1	51.20	50.70	-1	655	-0.15%
2018/10/05	0	0.00	4	53.25	52.10	-4	652	-0.61%
2018/10/04	4	55.75	2	56.15	55.20	2	639	0.31%
2018/10/03	1	57.90	0	0.00	55.50	1	633	0.16%
2018/10/02	0	0.00	1	56.50	56.20	-1	602	-0.17%
2018/10/01	7	57.36	4	56.68	56.70	3	593	0.51%
2018/09/27	3	55.03	6	55.25	55.00	-3	539	-0.56%
2018/09/26	19	56.25	42	55.44	56.50	-23	520	-4.42%
2018/09/25	26	54.20	0	0.00	54.20	26	467	5.56%
2018/09/13	0	0.00	3	48.87	49.00	-3	539	-0.56%
2018/09/07	0	0.00	2	52.00	51.70	-2	640	-0.31%
2018/09/03	0	0.00	1	54.10	54.30	-1	774	-0.13%
2018/08/28	1	56.70	1	56.80	56.30	0	777	0.00%
2018/08/27	3	57.50	0	0.00	57.90	3	778	0.39%
2018/08/23	0	0.00	107	55.72	55.00	-107	791	-13.52%	大賣/鉅額交易
2018/08/20	0	0.00	5	55.18	54.00	-5	793	-0.63%
2018/08/17	0	0.00	6	55.62	55.30	-6	800	-0.75%
2018/08/16	0	0.00	7	56.21	56.60	-7	807	-0.87%
2018/07/25	0	0.00	1	53.50	55.20	-1	1,028	-0.10%
2018/07/23	7	51.20	8	50.40	51.00	-1	1,100	-0.09%
2018/07/20	0	0.00	20	54.76	54.20	-20	1,161	-1.72%
2018/07/17	0	0.00	20	55.55	55.40	-20	1,279	-1.56%
2018/07/10	0	0.00	32	54.91	54.80	-32	1,567	-2.04%
2018/07/06	0	0.00	160	55.86	55.20	-160	1,668	-9.59%	大賣/鉅額交易
2018/07/04	0	0.00	2	59.10	59.70	-2	1,882	-0.11%
2018/06/28	0	0.00	3	58.67	58.60	-3	2,600	-0.12%
2018/06/27	0	0.00	1	59.60	59.50	-1	2,792	-0.04%
2018/06/26	1	60.50	0	0.00	59.80	1	2,857	0.03%
2018/06/25	0	0.00	2	60.55	61.10	-2	2,896	-0.07%
2018/06/22	0	0.00	1	65.70	63.80	-1	2,977	-0.03%
2018/06/21	0	0.00	49	67.17	65.80	-49	3,033	-1.62%
2018/06/19	5	74.26	7	72.11	69.30	-2	3,016	-0.07%
2018/06/14	5	72.56	25	72.84	69.20	-20	2,958	-0.68%
2018/06/13	27	71.42	5	70.46	71.60	22	2,907	0.76%
2018/06/12	8	66.13	0	0.00	65.10	8	2,879	0.28%
2018/06/08	7	64.03	0	0.00	64.50	7	2,896	0.24%
2018/06/07	0	0.00	5	65.62	64.70	-5	2,905	-0.17%
2018/06/06	1	65.00	1	65.80	65.10	0	2,920	0.00%
2018/06/05	0	0.00	1	64.70	64.70	-1	2,956	-0.03%
2018/06/04	0	0.00	1	67.30	65.90	-1	2,959	-0.03%
2018/06/01	2	65.65	2	66.55	66.30	0	2,965	0.00%
2018/05/31	1	65.00	1	65.30	66.80	0	2,974	0.00%
2018/05/30	0	0.00	5	64.30	64.20	-5	2,986	-0.17%
2018/05/29	2	65.50	2	66.20	64.50	0	3,020	0.00%
2018/05/25	8	65.26	6	64.72	64.60	2	3,144	0.06%
2018/05/24	6	66.07	1	66.30	66.60	5	3,148	0.16%
2018/05/23	2	66.35	2	65.70	65.00	0	3,161	0.00%
2018/05/22	0	0.00	1	67.90	67.00	-1	3,163	-0.03%
2018/05/18	6	69.30	0	0.00	68.40	6	3,178	0.19%
2018/05/17	9	68.89	1	69.70	68.50	8	3,189	0.25%
2018/05/16	2	70.70	3	70.20	69.40	-1	3,186	-0.03%
2018/05/15	4	71.88	1	72.00	70.80	3	3,202	0.09%
2018/05/14	1	66.40	2	67.45	68.00	-1	3,196	-0.03%
2018/05/11	0	0.00	1	73.10	70.50	-1	3,176	-0.03%
2018/05/10	1	72.00	3	71.80	72.80	-2	3,169	-0.06%
2018/05/09	8	72.75	2	73.00	71.40	6	3,177	0.19%
2018/05/03	11	73.53	3	73.20	74.50	8	3,128	0.26%
2018/05/02	55	75.06	54	75.57	74.60	1	3,120	0.03%
2018/04/30	7	82.46	17	81.63	81.20	-10	3,083	-0.32%
2018/04/27	7	78.54	21	79.00	81.60	-14	3,058	-0.46%
2018/04/26	30	78.54	21	82.03	77.40	9	3,039	0.30%
2018/04/25	10	81.73	22	78.35	81.70	-12	3,064	-0.39%
2018/04/24	26	82.78	26	81.33	81.30	0	3,050	0.00%
2018/04/23	37	87.11	31	87.64	86.20	6	3,027	0.20%
2018/04/20	48	90.05	55	89.66	89.50	-7	3,026	-0.23%
2018/04/19	25	91.96	34	91.65	90.40	-9	2,969	-0.30%
2018/04/18	2	89.45	2	89.90	89.60	0	2,929	0.00%
2018/04/17	63	89.73	15	90.12	88.30	48	2,999	1.60%
2018/04/16	15	90.58	3	90.23	90.20	12	2,988	0.40%
2018/04/13	12	90.96	7	91.26	90.00	5	2,944	0.17%
2018/04/12	16	91.60	29	93.26	91.80	-13	2,904	-0.45%
2018/04/11	33	93.72	22	92.50	95.70	11	2,849	0.39%
2018/04/10	31	91.68	17	93.86	88.60	14	2,745	0.51%
2018/04/09	18	98.50	25	98.94	96.20	-7	2,625	-0.27%
2018/04/03	94	98.23	73	97.30	95.50	21	2,464	0.85%
2018/04/02	43	98.14	61	99.33	94.50	-18	2,268	-0.79%
2018/03/31	98	101.82	375	98.17	102.50	-277	2,089	-13.25%	大賣/鉅額交易
2018/03/30	390	94.10	147	91.87	94.60	243	1,871	12.98%	大買/大賣/鉅額交易
2018/03/29	145	84.70	28	85.08	86.00	117	1,679	6.97%	大買/鉅額交易
2018/03/28	17	79.28	9	79.60	78.20	8	1,596	0.50%
2018/03/27	50	79.67	0	0.00	78.70	50	1,538	3.25%
2018/03/26	0	0.00	12	76.68	77.00	-12	1,435	-0.84%
2018/03/20	1	76.00	1	75.80	75.00	0	1,348	0.00%
2018/03/12	5	74.20	1	74.20	73.30	4	1,268	0.32%
2018/03/09	32	75.85	4	75.65	75.20	28	1,253	2.23%
2018/03/08	0	0.00	23	80.70	79.90	-23	1,222	-1.88%
2018/03/07	0	0.00	5	80.90	80.40	-5	1,221	-0.41%
2018/03/06	1	81.00	2	82.35	82.60	-1	1,223	-0.08%
2018/03/05	1	81.90	1	83.80	81.40	0	1,235	0.00%
2018/03/02	1	83.60	37	82.91	83.60	-36	1,239	-2.90%
2018/03/01	32	84.28	107	78.60	84.30	-75	1,226	-6.12%	大賣/
2018/02/27	7	80.19	0	0.00	78.00	7	1,153	0.61%
2018/02/26	5	76.00	0	0.00	77.10	5	1,104	0.45%
2018/02/23	2	75.20	2	76.40	76.00	0	1,102	0.00%
2018/02/09	0	0.00	20	75.05	75.00	-20	1,080	-1.85%
2018/02/07	102	72.63	2	74.20	74.30	100	1,088	9.19%	大買/
2018/02/05	2	72.40	0	0.00	73.10	2	1,077	0.19%
2018/02/01	0	0.00	1	77.00	76.00	-1	1,093	-0.09%
2018/01/31	1	72.50	1	74.00	74.00	0	1,090	0.00%
2018/01/25	4	75.00	0	0.00	74.50	4	1,057	0.38%
2018/01/24	0	0.00	20	75.24	75.80	-20	1,047	-1.91%
2018/01/23	0	0.00	1	76.50	76.50	-1	1,034	-0.10%
2018/01/22	0	0.00	6	77.40	77.50	-6	1,026	-0.58%
2018/01/19	29	79.08	12	77.58	78.00	17	1,007	1.69%
2018/01/18	6	75.22	0	0.00	74.70	6	913	0.66%
2018/01/16	0	0.00	3	76.90	74.10	-3	873	-0.34%
2018/01/15	0	0.00	1	75.50	75.40	-1	840	-0.12%
2018/01/12	0	0.00	51	75.99	74.80	-51	823	-6.19%
2018/01/11	61	75.79	27	75.48	76.60	34	789	4.31%
2018/01/10	5	70.98	7	71.03	71.50	-2	690	-0.29%
2018/01/08	0	0.00	1	67.10	67.10	-1	641	-0.16%