永冠-KY (1589)-凱基-台北券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	5	39.66	22	39.70	39.70	-17	344	-4.94%
2024/11/19	23	38.96	32	39.11	39.85	-9	342	-2.63%
2024/11/18	44.1	38.54	14	38.43	38.55	30.1	342	8.78%
2024/11/15	34	38.87	2	38.80	38.45	32	343	9.32%
2024/11/14	37	38.26	37	38.38	38.10	0	344	0.00%
2024/11/13	0	0.00	27	38.72	38.90	-27	341	-7.91%
2024/11/12	8	39.53	20	39.46	39.05	-12	342	-3.50%
2024/11/11	151	39.47	11	38.22	39.85	140	341	40.97%	大買/鉅額交易
2024/11/08	21	39.06	84	38.79	38.45	-63	335	-18.78%
2024/11/07	77	39.47	7	39.41	40.05	70	322	21.68%
2024/11/06	54	39.20	19	39.21	39.10	35	317	11.02%
2024/11/05	31	39.38	11	39.33	39.10	20	318	6.28%
2024/11/04	13.9	38.74	26	38.79	38.55	-12.1	328	-3.67%
2024/11/01	37	38.63	23	38.90	39.20	14	349	4.01%
2024/10/30	5	39.45	77	39.00	38.80	-72	349	-20.60%
2024/10/29	15	39.74	19	39.68	39.70	-4	344	-1.16%
2024/10/28	59.1	39.80	35	39.62	39.75	24.1	344	6.99%
2024/10/25	9	39.78	84	39.70	40.00	-75	348	-21.49%
2024/10/24	116	40.40	69	40.02	39.70	47	349	13.45%	大買/
2024/10/23	15	41.65	77	40.69	40.80	-62	343	-18.05%
2024/10/22	5	41.61	16	41.68	41.80	-11	336	-3.27%
2024/10/21	47	41.53	2	41.70	41.70	45	339	13.24%
2024/10/18	7	41.49	21	41.45	41.50	-14	342	-4.08%
2024/10/17	125	41.48	21	41.65	42.05	104	343	30.32%	大買/鉅額交易
2024/10/16	38	40.90	40	40.60	40.80	-2	340	-0.59%
2024/10/15	0	0.00	111	41.02	40.80	-111	337	-32.92%	大賣/鉅額交易
2024/10/14	111.1	41.38	14	41.34	41.20	97.1	338	28.69%	大買/
2024/10/11	26	41.36	40	41.34	41.25	-14	334	-4.18%
2024/10/09	11	41.51	16	41.90	41.60	-5	336	-1.48%
2024/10/08	28	42.49	17	42.59	42.20	11	337	3.26%
2024/10/07	17	43.05	5	43.26	43.25	12	346	3.46%
2024/10/04	3	43.28	16	43.54	43.20	-13	357	-3.63%
2024/10/01	8	44.01	14	44.03	44.00	-6	366	-1.64%
2024/09/30	29	44.77	11	45.03	44.80	18	369	4.87%
2024/09/27	74	44.39	13	44.67	44.90	61	374	16.27%
2024/09/26	24	44.01	8	44.24	43.50	16	375	4.27%
2024/09/25	24	44.87	32	45.16	44.70	-8	378	-2.12%
2024/09/24	1	45.55	46	45.46	45.50	-45	380	-11.82%
2024/09/23	18	45.54	16	45.50	45.60	2	380	0.53%
2024/09/20	67	45.21	24	45.39	45.10	43	383	11.22%
2024/09/19	24	44.75	35	44.89	44.90	-11	376	-2.92%
2024/09/18	24	45.09	41	45.35	44.65	-17	381	-4.46%
2024/09/16	44	44.14	25	44.18	44.15	19	374	5.08%
2024/09/13	3	44.10	11	44.19	43.80	-8	377	-2.11%
2024/09/12	3	44.37	16	44.10	44.45	-13	389	-3.34%
2024/09/11	84	43.22	9	43.39	43.50	75	384	19.51%
2024/09/10	8	42.20	24	42.50	42.05	-16	380	-4.21%
2024/09/09	52	41.67	13	41.23	42.20	39	384	10.14%
2024/09/06	1	41.50	17	41.76	42.15	-16	386	-4.14%
2024/09/05	42	41.43	7	40.95	41.20	35	390	8.97%
2024/09/04	9	40.09	62	40.42	40.15	-53	396	-13.37%
2024/09/03	35	42.28	16	42.18	42.20	19	401	4.74%
2024/09/02	2	42.15	16	41.90	41.65	-14	403	-3.47%
2024/08/30	83	41.90	9	41.91	42.30	74	406	18.20%
2024/08/29	12	41.03	7	40.95	41.05	5	406	1.23%
2024/08/28	3	40.98	32	40.95	40.80	-29	415	-6.99%
2024/08/27	29	40.52	8	40.55	41.00	21	417	5.03%
2024/08/26	79	40.53	4	40.61	40.60	75	418	17.93%
2024/08/23	38	39.27	75	38.88	39.75	-37	417	-8.86%
2024/08/22	36	40.36	50	40.29	40.30	-14	414	-3.38%
2024/08/21	13	40.70	21	40.51	40.80	-8	414	-1.93%
2024/08/20	57	40.76	6	40.60	40.60	51	416	12.25%
2024/08/19	13	40.56	27	40.54	40.15	-14	422	-3.31%
2024/08/16	59	40.45	13	40.46	40.35	46	432	10.63%
2024/08/15	15	40.35	13	40.54	40.05	2	433	0.46%
2024/08/14	50	40.48	6	40.38	40.25	44	435	10.10%
2024/08/13	16	40.06	14	40.06	39.75	2	448	0.45%
2024/08/12	16	40.61	11.5	40.70	40.50	4.5	452	1.00%
2024/08/09	36	40.36	25	40.42	40.60	11	457	2.40%
2024/08/08	4	40.24	39	39.98	40.00	-35	462	-7.57%
2024/08/07	131	40.54	13	40.97	40.80	118	471	25.05%	大買/鉅額交易
2024/08/06	104	37.99	54	38.07	38.70	50	494	10.10%	大買/
2024/08/05	76	39.12	146	40.28	38.05	-70	489	-14.31%	大賣/
2024/08/02	42	42.63	121	42.45	42.25	-79	477	-16.54%	大賣/
2024/08/01	51	43.18	1	43.15	43.15	50	476	10.49%
2024/07/31	31	43.37	3	43.18	43.05	28	483	5.80%
2024/07/30	54	43.00	67	42.67	43.05	-13	508	-2.56%
2024/07/29	8	43.54	37	43.48	43.30	-29	512	-5.66%
2024/07/26	32.1	44.07	51	43.38	44.15	-18.9	518	-3.65%
2024/07/23	10.1	43.90	6	43.98	43.70	4.1	529	0.77%
2024/07/22	39	43.73	47	43.84	43.75	-8	533	-1.50%
2024/07/19	0	0.00	63	44.86	44.45	-63	533	-11.80%
2024/07/18	5	45.30	70	45.49	45.25	-65	533	-12.18%
2024/07/17	93	45.81	9	45.69	45.70	84	534	15.73%
2024/07/16	4	45.88	34	45.61	45.30	-30	538	-5.58%
2024/07/15	13.1	45.94	31	45.80	45.80	-17.9	551	-3.25%
2024/07/12	41	45.76	9	45.74	45.80	32	562	5.69%
2024/07/11	61	45.00	16	44.98	45.10	45	569	7.90%
2024/07/10	66	45.02	1	45.05	45.00	65	589	11.03%
2024/07/09	43	44.26	83	44.34	44.40	-40	595	-6.72%
2024/07/08	1.1	46.33	187	45.84	45.00	-185.9	604	-30.75%	大賣/鉅額交易
2024/07/05	95	46.43	26	46.54	46.65	69	613	11.25%
2024/07/04	35	45.93	7	46.01	46.00	28	612	4.57%
2024/07/03	104	46.09	5	46.00	46.00	99	617	16.04%	大買/
2024/07/02	12	45.49	3	45.63	45.35	9	622	1.45%
2024/07/01	53.1	45.74	40	45.98	45.75	13.1	621	2.10%
2024/06/28	52	45.23	6	45.49	45.65	46	625	7.36%
2024/06/27	25	44.69	13	44.65	44.60	12	622	1.93%
2024/06/26	53	45.02	6	45.24	44.90	47	629	7.46%
2024/06/25	26	44.60	13	44.58	44.70	13	634	2.05%
2024/06/24	50	45.15	91	44.84	44.70	-41	639	-6.41%
2024/06/21	23	44.41	9	44.40	44.60	14	644	2.17%
2024/06/20	126	43.92	8	43.93	44.10	118	670	17.59%	大買/鉅額交易
2024/06/19	18	43.49	177	43.76	43.30	-159	677	-23.46%	大賣/鉅額交易
2024/06/18	17	44.45	44	44.48	44.55	-27	678	-3.98%
2024/06/17	20	44.72	34	44.76	44.60	-14	687	-2.04%
2024/06/14	69	45.17	1	45.55	45.10	68	693	9.80%
2024/06/13	25	44.33	6	44.34	44.25	19	698	2.72%
2024/06/12	26	44.46	57	44.40	44.65	-31	708	-4.37%
2024/06/11	156	46.05	122	45.43	44.60	34	736	4.61%	大買/大賣/
2024/06/07	246	45.98	94	46.08	46.20	152	838	18.13%	大買/鉅額交易
2024/06/06	18	44.89	66	44.85	44.70	-48	856	-5.61%
2024/06/05	86	44.57	28	44.73	44.90	58	880	6.59%
2024/06/04	80	44.82	9	44.71	44.90	71	963	7.37%
2024/06/03	45	45.30	106	45.25	44.85	-61	1,031	-5.91%	大賣/
2024/05/31	56	45.74	2	45.80	45.85	54	1,146	4.71%
2024/05/30	14	45.88	9	45.65	45.90	5	1,205	0.41%
2024/05/29	10	45.87	16	45.93	45.90	-6	1,290	-0.46%
2024/05/28	77	46.04	7	46.35	46.15	70	1,420	4.93%
2024/05/27	54	45.52	31	45.68	45.65	23	1,481	1.55%
2024/05/24	22	45.04	4	44.95	45.20	18	1,496	1.20%
2024/05/23	45	44.77	70	44.76	44.80	-25	1,512	-1.65%
2024/05/22	1	45.65	109	45.94	45.80	-108	1,519	-7.11%	大賣/鉅額交易
2024/05/21	0.1	46.90	3	46.85	46.95	-2.9	1,544	-0.19%
2024/05/20	40	46.90	23	46.70	46.90	17	1,548	1.10%
2024/05/17	159	46.97	218	46.62	46.75	-59	1,552	-3.80%	大買/大賣/
2024/05/16	107	46.68	39	46.61	46.70	68	1,551	4.38%	大買/
2024/05/15	17	45.69	58	45.85	46.05	-41	1,554	-2.64%
2024/05/14	63	44.84	43	44.50	45.20	20	1,555	1.29%
2024/05/13	123.1	43.65	29	43.28	44.30	94.1	1,555	6.05%	大買/
2024/05/10	186	43.87	187	43.71	43.90	-1	1,549	-0.06%	大買/大賣/
2024/05/09	11	46.80	136	46.96	46.45	-125	1,522	-8.21%	大賣/鉅額交易
2024/05/08	117	47.11	91	47.12	47.10	26	1,517	1.71%	大買/
2024/05/07	50	46.20	53	46.28	46.35	-3	1,508	-0.20%
2024/05/06	89	46.18	74	46.25	46.25	15	1,506	1.00%
2024/05/03	126	46.98	222	46.91	46.60	-96	1,499	-6.40%	大買/大賣/
2024/05/02	107	47.50	94	47.43	47.75	13	1,475	0.88%	大買/
2024/04/30	41	48.22	106	47.75	47.80	-65	1,468	-4.43%	大賣/
2024/04/29	44	48.39	75	48.19	48.20	-31	1,463	-2.12%
2024/04/26	29	49.01	26	48.85	48.80	3	1,454	0.21%
2024/04/25	11	48.60	57	48.62	48.80	-46	1,459	-3.15%
2024/04/24	7	49.19	4	49.24	49.25	3	1,459	0.21%
2024/04/23	36	49.39	3	49.42	49.20	33	1,469	2.25%
2024/04/22	65	48.98	25	49.46	49.05	40	1,475	2.71%
2024/04/19	113	49.70	55	50.27	49.40	58	1,476	3.93%	大買/
2024/04/18	180	50.33	21	49.84	50.20	159	1,469	10.82%	大買/鉅額交易
2024/04/17	33	49.10	34	49.01	49.15	-1	1,455	-0.07%
2024/04/16	27	47.49	313	48.29	47.60	-286	1,457	-19.62%	大賣/鉅額交易
2024/04/15	80	49.76	12	49.62	49.55	68	1,444	4.71%
2024/04/12	57	49.62	241	49.71	49.70	-184	1,436	-12.81%	大賣/鉅額交易
2024/04/11	0	0.00	414	50.15	50.40	-414	1,421	-29.13%	大賣/鉅額交易
2024/04/10	37	51.27	15	50.94	50.80	22	1,410	1.56%
2024/04/09	106	50.76	35	50.93	51.30	71	1,410	5.03%	大買/
2024/04/08	4	51.00	66	50.73	50.60	-62	1,421	-4.36%
2024/04/03	0	0.00	10	51.11	51.20	-10	1,425	-0.70%
2024/04/02	19	51.22	18	51.29	51.00	1	1,432	0.07%
2024/04/01	30	51.59	21	51.67	51.50	9	1,428	0.63%
2024/03/29	12	51.22	70	51.75	51.30	-58	1,425	-4.07%
2024/03/28	55	52.89	75	52.61	52.40	-20	1,418	-1.41%
2024/03/27	2	52.00	20	52.39	51.70	-18	1,412	-1.27%
2024/03/26	4	52.30	112	53.08	52.50	-108	1,408	-7.67%	大賣/鉅額交易
2024/03/25	273	53.23	37	52.69	52.90	236	1,402	16.82%	大買/鉅額交易
2024/03/22	97	51.95	48	51.69	51.90	49	1,377	3.56%
2024/03/21	104	51.35	13	51.25	51.60	91	1,370	6.64%	大買/
2024/03/20	83	50.76	12	51.31	50.40	71	1,374	5.17%
2024/03/19	49	51.56	42	51.81	51.10	7	1,367	0.51%
2024/03/18	64	51.42	17	51.64	51.90	47	1,359	3.46%
2024/03/15	33	50.85	29	50.97	50.60	4	1,350	0.30%
2024/03/14	114	50.82	100	51.21	50.90	14	1,340	1.04%	大買/
2024/03/13	238	54.14	359	54.08	52.60	-121	1,311	-9.22%	大買/大賣/鉅額交易
2024/03/12	182	58.59	154	58.60	58.40	28	1,210	2.31%	大買/大賣/
2024/03/11	57	56.41	238	56.48	56.80	-181	1,203	-15.04%	大賣/鉅額交易
2024/03/08	466	58.74	468	59.91	57.80	-2	1,178	-0.17%	大買/大賣/
2024/03/07	356.8	62.24	504	63.25	62.90	-147.2	1,096	-13.42%	大買/大賣/鉅額交易
2024/03/06	679.2	62.64	671	63.12	63.60	8.2	1,024	0.80%	大買/大賣/
2024/03/05	271	60.81	429	60.75	60.00	-158	899	-17.56%	大買/大賣/鉅額交易
2024/03/04	527	60.43	594	60.26	61.10	-67	838	-7.99%	大買/大賣/
2024/03/01	552	58.62	739	58.53	58.90	-187	753	-24.83%	大買/大賣/鉅額交易
2024/02/29	160	55.50	191	56.34	58.10	-31	626	-4.95%	大買/大賣/
2024/02/27	107	53.53	221	53.69	52.90	-114	564	-20.21%	大買/大賣/鉅額交易
2024/02/26	130	53.53	31	53.61	53.80	99	547	18.08%	大買/
2024/02/23	37	52.82	162	52.74	52.20	-125	532	-23.45%	大賣/鉅額交易
2024/02/22	254	53.99	162	54.26	53.90	92	519	17.69%	大買/大賣/
2024/02/21	27	52.20	86	52.27	51.90	-59	485	-12.16%
2024/02/20	54	52.51	46	52.47	52.60	8	481	1.66%
2024/02/19	201	52.05	9	52.17	52.20	192	478	40.09%	大買/鉅額交易
2024/02/16	193	51.29	5	51.40	51.40	188	468	40.11%	大買/鉅額交易
2024/02/15	65	50.27	62	50.11	50.60	3	478	0.63%
2024/02/05	3	50.57	71	50.41	50.30	-68	478	-14.20%
2024/02/02	5	50.66	17	50.55	50.70	-12	477	-2.51%
2024/02/01	10	50.57	19	50.54	50.70	-9	480	-1.87%
2024/01/31	2	50.60	62	50.57	50.50	-60	484	-12.40%
2024/01/30	13	50.82	78	50.69	50.70	-65	484	-13.40%
2024/01/29	96	51.13	15	51.12	51.00	81	485	16.69%
2024/01/26	8	50.88	18	50.95	50.80	-10	487	-2.05%
2024/01/25	4	51.16	42	50.92	50.80	-38	491	-7.73%
2024/01/24	42	51.51	55	51.36	51.10	-13	491	-2.64%
2024/01/23	136	51.62	9	51.46	51.70	127	494	25.69%	大買/鉅額交易
2024/01/22	156.1	51.20	5	51.16	51.60	151.1	495	30.47%	大買/鉅額交易
2024/01/19	24	50.88	47	50.62	50.40	-23	489	-4.70%
2024/01/18	35	50.76	15	50.72	50.60	20	480	4.16%
2024/01/17	65	51.05	163	50.49	50.70	-98	478	-20.48%	大賣/
2024/01/16	5	51.30	244	51.61	51.30	-239	466	-51.28%	大賣/鉅額交易
2024/01/15	60	52.37	14	51.81	52.70	46	460	9.99%
2024/01/12	103	51.89	71	51.58	51.50	32	453	7.06%	大買/
2024/01/11	12	50.80	9	50.73	50.60	3	448	0.67%
2024/01/10	0	0.00	199	50.92	50.60	-199	452	-44.01%	大賣/鉅額交易
2024/01/09	11	51.25	85	51.38	51.50	-74	452	-16.36%
2024/01/08	32	52.10	2	52.10	51.60	30	447	6.71%
2024/01/05	26	51.62	37	51.66	52.00	-11	451	-2.44%
2024/01/04	44	52.90	86	52.26	52.00	-42	459	-9.14%
2024/01/03	53	51.98	190	51.72	52.10	-137	459	-29.79%	大賣/鉅額交易
2024/01/02	0	0.00	106	52.88	52.50	-106	452	-23.42%	大賣/鉅額交易
2023/12/29	40	53.12	45	53.05	54.00	-5	434	-1.15%
2023/12/28	71	52.08	9	52.42	52.50	62	420	14.73%
2023/12/27	26	51.90	3	51.80	51.80	23	412	5.58%
2023/12/26	42	51.82	5	51.82	51.80	37	408	9.05%
2023/12/25	6	51.55	12	51.83	51.60	-6	412	-1.45%
2023/12/22	47	51.10	8	51.20	51.40	39	417	9.35%
2023/12/21	1	51.40	52	51.42	51.40	-51	417	-12.23%
2023/12/20	80	51.63	10	51.65	52.00	70	416	16.80%
2023/12/19	0	0.00	70	50.85	50.70	-70	419	-16.70%
2023/12/18	1	51.30	48	51.64	51.70	-47	425	-11.06%
2023/12/15	82	51.95	20	52.07	51.70	62	435	14.25%
2023/12/14	32	50.78	8	50.55	50.40	24	427	5.61%
2023/12/13	1	50.40	15	50.51	50.20	-14	429	-3.26%
2023/12/12	7	50.30	10	50.24	50.20	-3	436	-0.69%
2023/12/11	0	0.00	35	50.26	50.40	-35	435	-8.04%
2023/12/08	7	50.61	23	50.64	50.50	-16	432	-3.70%
2023/12/07	0	0.00	73	51.14	50.70	-73	431	-16.93%
2023/12/06	26	51.70	85	52.22	51.60	-59	427	-13.80%
2023/12/05	90	50.91	39	50.85	51.00	51	410	12.41%
2023/12/04	59	50.53	24	50.51	50.80	35	409	8.55%
2023/12/01	13	51.10	5	51.34	51.10	8	408	1.96%
2023/11/30	13	50.90	5	50.88	50.80	8	410	1.95%
2023/11/29	10	50.65	17	50.65	50.80	-7	413	-1.69%
2023/11/28	13	50.75	13	50.72	50.60	0	416	0.00%
2023/11/27	15	51.46	43	50.95	50.80	-28	421	-6.64%
2023/11/24	24	50.71	13	50.82	50.60	11	442	2.48%
2023/11/22	42	50.03	1	49.60	49.90	41	443	9.25%
2023/11/21	38	49.47	18	49.45	49.50	20	444	4.50%
2023/11/20	14	49.58	10	49.54	49.45	4	445	0.90%
2023/11/17	43	49.40	4	49.55	49.40	39	445	8.75%
2023/11/16	79	49.51	46	49.69	49.45	33	446	7.40%
2023/11/15	80	49.84	31	49.68	50.20	49	453	10.82%
2023/11/14	14	49.33	250	49.95	49.30	-236	480	-49.14%	大賣/鉅額交易
2023/11/13	52	52.24	58	52.09	51.20	-6	465	-1.29%
2023/11/10	33	52.35	62	52.18	52.00	-29	464	-6.24%
2023/11/09	33	51.87	22	51.80	51.80	11	463	2.37%
2023/11/08	46	52.03	0	0.00	52.00	46	470	9.78%
2023/11/07	38	51.51	9	51.59	51.60	29	467	6.21%
2023/11/06	82	51.41	3	51.40	51.40	79	476	16.59%
2023/11/03	36	51.58	4	52.28	51.30	32	479	6.68%
2023/11/02	100	51.32	0	0.00	51.20	100	483	20.68%
2023/11/01	36	50.83	33	50.81	50.90	3	487	0.62%
2023/10/31	16	50.66	63	51.11	51.00	-47	491	-9.57%
2023/10/30	36	52.31	7	52.39	52.20	29	498	5.82%
2023/10/27	72	51.00	2	51.40	51.40	70	499	14.01%
2023/10/26	42	50.64	1	50.50	50.50	41	514	7.96%
2023/10/25	28	50.24	0	0.00	50.30	28	529	5.29%
2023/10/24	10	50.30	22	50.27	50.20	-12	553	-2.17%
2023/10/23	35	50.42	21	50.64	50.60	14	582	2.40%
2023/10/20	33	49.55	25	49.45	49.90	8	599	1.34%
2023/10/19	26	49.29	15	49.10	49.50	11	614	1.79%
2023/10/18	0	0.00	85	48.98	49.10	-85	626	-13.57%
2023/10/17	8	49.10	73	49.49	49.10	-65	632	-10.28%
2023/10/16	0	0.00	119	49.90	49.65	-119	637	-18.66%	大賣/鉅額交易
2023/10/13	59	50.42	17	50.31	50.20	42	657	6.39%
2023/10/12	74	50.32	43	50.47	50.30	31	659	4.70%
2023/10/11	0	0.00	108	51.22	50.90	-108	661	-16.33%	大賣/鉅額交易
2023/10/06	4	52.10	54	52.08	52.10	-50	671	-7.44%
2023/10/05	0	0.00	21	52.10	51.90	-21	684	-3.07%
2023/10/04	0	0.00	82	52.04	51.80	-82	705	-11.63%
2023/10/03	1	52.80	61	52.85	52.50	-60	714	-8.40%
2023/10/02	7	52.89	13	53.13	53.10	-6	748	-0.80%
2023/09/28	112	52.45	2	52.30	52.80	110	778	14.13%	大買/鉅額交易
2023/09/27	12	51.92	94	52.02	51.50	-82	792	-10.35%
2023/09/26	42	52.43	39	52.42	52.30	3	839	0.36%
2023/09/25	24	52.38	12	52.43	52.50	12	897	1.34%
2023/09/22	45	52.27	197	52.18	52.20	-152	986	-15.41%	大賣/鉅額交易
2023/09/21	47	53.00	170	53.05	53.00	-123	1,024	-12.01%	大賣/鉅額交易
2023/09/20	6	53.87	233	54.46	53.80	-227	1,028	-22.07%	大賣/鉅額交易
2023/09/19	18	56.36	92	56.01	55.50	-74	1,041	-7.10%
2023/09/18	6	55.65	20	56.04	55.90	-14	1,050	-1.33%
2023/09/15	0	0.00	22	55.40	55.50	-22	1,067	-2.06%
2023/09/14	4	54.48	6	54.78	54.60	-2	1,076	-0.19%
2023/09/13	15	54.48	8	54.69	54.40	7	1,090	0.64%
2023/09/12	15	54.37	40	54.74	54.40	-25	1,124	-2.22%
2023/09/11	2	56.15	21	55.49	55.00	-19	1,160	-1.64%
2023/09/08	1	55.70	59	55.69	56.10	-58	1,171	-4.95%
2023/09/07	10	55.92	37	56.04	55.80	-27	1,188	-2.27%
2023/09/06	4	56.55	18	56.34	56.10	-14	1,212	-1.15%
2023/09/05	5	56.20	64	56.52	56.20	-59	1,224	-4.82%
2023/09/04	6	56.37	9	56.13	56.60	-3	1,242	-0.24%
2023/09/01	24	55.76	21	55.80	55.80	3	1,275	0.24%
2023/08/31	14	55.73	62	55.78	55.30	-48	1,308	-3.67%
2023/08/30	94	57.17	156	56.95	56.40	-62	1,327	-4.67%	大賣/
2023/08/29	58	54.43	13	54.14	54.50	45	1,322	3.40%
2023/08/28	7	54.33	27	54.28	53.70	-20	1,344	-1.49%
2023/08/25	139	54.11	18	53.48	54.20	121	1,386	8.73%	大買/鉅額交易
2023/08/24	40	53.83	21	53.72	53.30	19	1,407	1.35%
2023/08/23	11	53.85	19	53.74	53.60	-8	1,465	-0.55%
2023/08/22	13	53.96	37	53.84	53.50	-24	1,586	-1.51%
2023/08/21	116	54.67	94	54.43	54.00	22	1,700	1.29%	大買/
2023/08/18	230	57.25	264	56.45	55.40	-34	1,795	-1.89%	大買/大賣/
2023/08/17	47	53.86	36	53.46	54.00	11	1,865	0.59%
2023/08/16	93	53.70	48	53.61	53.20	45	1,960	2.30%
2023/08/15	78	54.24	22	54.37	54.40	56	1,991	2.81%
2023/08/14	50	54.41	145	54.31	53.90	-95	2,009	-4.73%	大賣/
2023/08/11	26	55.62	31	55.70	55.40	-5	2,012	-0.25%
2023/08/10	90	55.59	140	55.63	55.40	-50	2,031	-2.46%	大賣/
2023/08/09	45	57.03	28	56.97	56.50	17	2,036	0.83%
2023/08/08	51	57.20	54.3	56.97	56.60	-3.3	2,049	-0.16%
2023/08/07	32	57.32	99	57.74	57.20	-67	2,111	-3.17%
2023/08/04	106	58.21	35	57.91	58.30	71	2,155	3.29%	大買/
2023/08/02	185	57.93	86	57.84	57.00	99	2,191	4.52%	大買/
2023/08/01	49	57.83	95.3	57.85	57.70	-46.3	2,239	-2.07%
2023/07/31	241	58.70	110.2	58.75	58.00	130.8	2,285	5.72%	大買/大賣/鉅額交易
2023/07/28	162	58.01	148	57.73	57.90	14	2,317	0.61%	大買/大賣/
2023/07/27	307	57.46	137	57.20	57.70	170	2,361	7.20%	大買/大賣/鉅額交易
2023/07/26	229	57.55	264	57.91	57.50	-35	2,413	-1.45%	大買/大賣/
2023/07/25	287	58.82	196	58.88	59.10	91	2,399	3.79%	大買/大賣/
2023/07/24	121	58.65	139	59.00	58.50	-18	2,407	-0.75%	大買/大賣/
2023/07/21	159	59.91	121	60.15	59.70	38	2,412	1.58%	大買/大賣/
2023/07/20	189	60.51	81	60.39	60.40	108	2,437	4.43%	大買/鉅額交易
2023/07/19	105	60.37	78	60.84	60.20	27	2,446	1.10%	大買/
2023/07/18	112	60.88	211	61.23	61.10	-99	2,473	-4.00%	大買/大賣/
2023/07/17	99	62.74	73	62.51	62.20	26	2,486	1.05%
2023/07/14	235	62.89	70	63.25	62.40	165	2,561	6.44%	大買/鉅額交易
2023/07/13	199	63.00	23.3	63.36	62.60	175.7	2,621	6.70%	大買/鉅額交易
2023/07/12	65.1	63.67	176	64.49	63.60	-110.9	2,699	-4.11%	大賣/鉅額交易
2023/07/11	112	64.89	101	65.33	64.70	11	2,875	0.38%	大買/大賣/
2023/07/10	93.1	65.43	129	65.40	65.10	-36	2,917	-1.23%	大賣/
2023/07/07	212	65.78	121	65.72	65.60	91	2,932	3.10%	大買/大賣/
2023/07/06	253.1	66.98	46	67.36	66.80	207.1	2,924	7.08%	大買/鉅額交易
2023/07/05	82	67.69	165	67.80	67.30	-83	2,927	-2.84%	大賣/
2023/07/04	268	67.78	302	68.20	67.90	-34	2,941	-1.16%	大買/大賣/
2023/07/03	229	70.16	272	70.42	69.20	-43	2,904	-1.48%	大買/大賣/
2023/06/30	341	71.98	628	72.83	71.80	-287	2,877	-9.97%	大買/大賣/鉅額交易
2023/06/29	201	72.57	161	72.70	73.00	40	2,807	1.42%	大買/大賣/
2023/06/28	63	71.80	88	71.84	71.20	-25	2,786	-0.90%
2023/06/27	201	72.33	89	71.53	71.70	112	2,816	3.98%	大買/鉅額交易
2023/06/26	50	70.70	144	70.75	70.80	-94	2,846	-3.30%	大賣/
2023/06/21	100	70.34	151	71.15	70.20	-51	2,915	-1.75%	大賣/
2023/06/20	105	71.44	270	71.59	71.30	-165	2,940	-5.61%	大買/大賣/鉅額交易
2023/06/19	110	71.15	108	71.33	71.20	2	3,094	0.07%	大買/大賣/
2023/06/16	75.1	72.17	138	72.38	71.70	-62.9	3,352	-1.88%	大賣/
2023/06/15	207	70.64	187	70.33	71.60	20	3,436	0.58%	大買/大賣/
2023/06/14	49	70.68	92	70.89	70.70	-43	3,420	-1.26%
2023/06/13	179	70.42	160	70.69	70.60	19	3,412	0.56%	大買/大賣/
2023/06/12	104	71.79	150	71.58	70.90	-46	3,397	-1.35%	大買/大賣/
2023/06/09	67	71.98	44	71.86	71.80	23	3,378	0.68%
2023/06/08	46	71.71	233	71.26	71.60	-187	3,370	-5.55%	大賣/鉅額交易
2023/06/07	162	71.50	177	71.64	72.00	-15	3,356	-0.45%	大買/大賣/
2023/06/06	111	72.30	162	72.41	71.60	-51	3,338	-1.53%	大買/大賣/
2023/06/05	112	73.77	20	74.01	73.30	92	3,311	2.78%	大買/
2023/06/02	125	73.54	38	73.49	73.40	87	3,298	2.64%	大買/
2023/06/01	70	73.61	92	74.48	72.90	-22	3,292	-0.67%
2023/05/31	157	74.00	188	73.79	73.50	-31	3,276	-0.95%	大買/大賣/
2023/05/30	108	72.03	275	71.74	72.10	-167	3,238	-5.16%	大買/大賣/鉅額交易
2023/05/29	292	71.32	192	71.50	71.60	100	3,221	3.10%	大買/大賣/
2023/05/26	442.1	73.07	693	73.99	71.70	-250.9	3,172	-7.91%	大買/大賣/鉅額交易
2023/05/25	144.1	78.56	460	80.00	78.10	-315.9	3,065	-10.31%	大買/大賣/鉅額交易
2023/05/24	426.1	84.43	403	84.66	83.60	23.1	2,971	0.78%	大買/大賣/
2023/05/23	575	85.34	418	85.03	85.00	157	2,890	5.43%	大買/大賣/鉅額交易
2023/05/22	633	82.61	284	83.77	84.40	349	2,823	12.36%	大買/大賣/鉅額交易
2023/05/19	62	78.89	239	78.69	78.80	-177	2,738	-6.46%	大賣/鉅額交易
2023/05/18	178	77.73	208	77.39	77.50	-30	2,704	-1.11%	大買/大賣/
2023/05/17	107	77.64	141	77.51	77.60	-34	2,697	-1.26%	大買/大賣/
2023/05/16	180	77.29	177	77.32	76.90	3	2,686	0.11%	大買/大賣/
2023/05/15	87	76.24	247	76.25	76.60	-160	2,677	-5.98%	大賣/鉅額交易
2023/05/12	272	78.77	404	79.19	76.90	-132	2,674	-4.93%	大買/大賣/鉅額交易
2023/05/11	272	78.77	404	79.19	77.20	-132	2,682	-4.92%	大買/大賣/鉅額交易
2023/05/10	313.1	83.63	183	83.95	81.80	130.1	2,623	4.96%	大買/大賣/鉅額交易
2023/05/09	282.1	83.72	199	83.89	83.50	83.1	2,579	3.22%	大買/大賣/
2023/05/08	441.1	83.53	215	83.42	83.80	226.1	2,552	8.86%	大買/大賣/鉅額交易
2023/05/05	227	83.74	296	84.12	83.00	-69	2,519	-2.74%	大買/大賣/
2023/05/04	291	82.44	147	82.70	83.40	144	2,527	5.70%	大買/大賣/鉅額交易
2023/05/03	297	83.05	296	83.73	82.60	1	2,522	0.04%	大買/大賣/
2023/05/02	366	82.34	189	81.90	82.90	177	2,467	7.17%	大買/大賣/鉅額交易
2023/04/28	95	78.92	160	78.96	78.90	-65	2,393	-2.72%	大賣/
2023/04/27	121	77.56	185	77.28	77.70	-64	2,378	-2.69%	大買/大賣/
2023/04/26	207	75.30	201	75.34	76.10	6	2,353	0.25%	大買/大賣/
2023/04/25	212	76.12	236	76.87	75.30	-24	2,335	-1.03%	大買/大賣/
2023/04/24	107	78.83	120	79.01	78.30	-13	2,299	-0.57%	大買/大賣/
2023/04/21	199	79.74	350	80.05	79.90	-151	2,292	-6.59%	大買/大賣/鉅額交易
2023/04/20	230	80.94	313.1	80.25	79.90	-83.1	2,259	-3.68%	大買/大賣/
2023/04/19	266.1	81.91	96	81.47	81.20	170.1	2,249	7.56%	大買/鉅額交易
2023/04/18	157	80.31	508	80.90	80.00	-351	2,177	-16.12%	大買/大賣/鉅額交易
2023/04/17	357	83.35	264	81.37	80.90	93	2,111	4.40%	大買/大賣/
2023/04/14	564	83.67	954	83.80	82.40	-390	2,025	-19.26%	大買/大賣/鉅額交易
2023/04/13	265	83.32	382	83.09	82.80	-117	1,835	-6.37%	大買/大賣/鉅額交易
2023/04/12	199	82.16	115	82.09	81.80	84	1,772	4.74%	大買/大賣/
2023/04/11	115	82.43	102	82.61	81.70	13	1,745	0.74%	大買/大賣/
2023/04/10	212	81.72	139	81.56	82.30	73	1,718	4.25%	大買/大賣/
2023/04/07	74	80.75	136	80.86	80.60	-62	1,682	-3.68%	大賣/
2023/04/06	70	79.74	108	78.92	79.90	-38	1,649	-2.30%	大賣/
2023/03/31	181	78.05	15	78.71	78.30	166	1,632	10.17%	大買/鉅額交易
2023/03/30	80	79.36	87	80.16	79.30	-7	1,598	-0.44%
2023/03/29	191	79.75	123	80.03	79.60	68	1,576	4.31%	大買/大賣/
2023/03/28	309	79.62	256	79.48	79.50	53	1,552	3.41%	大買/大賣/
2023/03/27	166	81.54	241	81.63	81.80	-75	1,507	-4.98%	大買/大賣/
2023/03/24	327	79.67	286.2	80.03	81.40	40.8	1,449	2.81%	大買/大賣/
2023/03/23	363	78.91	145	78.51	78.00	218	1,361	16.01%	大買/大賣/鉅額交易
2023/03/22	995.2	80.16	787	79.43	79.30	208.2	1,312	15.86%	大買/大賣/鉅額交易
2023/03/21	3,551	78.86	2,856	78.10	76.80	695	1,142	60.85%	大買/大賣/鉅額交易
2023/03/20	206	72.21	138	73.07	72.90	68	871	7.80%	大買/大賣/
2023/03/17	103	67.38	55	67.94	67.80	48	756	6.35%	大買/
2023/03/16	42	66.43	89	66.46	66.10	-47	737	-6.37%
2023/03/15	44	66.51	22	65.86	66.40	22	735	2.99%
2023/03/14	31	64.89	68	64.88	64.70	-37	733	-5.05%
2023/03/13	52	65.08	70	65.29	65.20	-18	727	-2.47%
2023/03/10	18	65.83	85	65.98	65.90	-67	722	-9.27%
2023/03/09	37	66.02	125	66.09	66.60	-88	715	-12.29%	大賣/
2023/03/08	31	66.10	15	66.58	66.20	16	699	2.29%
2023/03/07	153	66.65	47	66.56	67.10	106	690	15.35%	大買/鉅額交易
2023/03/06	49	67.61	44	67.27	67.10	5	677	0.74%
2023/03/03	77	68.67	0	0.00	68.00	77	663	11.61%
2023/03/02	22	68.71	1	69.20	68.70	21	655	3.20%
2023/03/01	17	69.12	72	68.97	69.10	-55	648	-8.49%
2023/02/24	24	69.06	66	69.11	68.60	-42	640	-6.56%
2023/02/23	33	70.62	51	70.65	70.50	-18	630	-2.85%
2023/02/22	89	70.97	103	71.04	70.50	-14	614	-2.28%	大賣/
2023/02/21	153	71.27	78	71.17	70.90	75	591	12.67%	大買/
2023/02/20	97	69.58	74	70.19	70.10	23	565	4.07%
2023/02/17	95	68.55	26	68.17	68.60	69	531	12.98%
2023/02/16	16	67.44	1	68.40	67.30	15	518	2.89%
2023/02/15	44	67.78	81	67.72	67.30	-37	515	-7.17%
2023/02/14	42	67.23	6	67.40	67.40	36	501	7.17%
2023/02/13	118	66.39	25	66.80	67.30	93	497	18.68%	大買/
2023/02/10	25	66.25	97	66.51	66.50	-72	486	-14.81%
2023/02/09	129	65.50	199	65.36	65.60	-70	475	-14.72%	大買/大賣/
2023/02/08	32	66.66	129	67.12	66.60	-97	448	-21.64%	大賣/
2023/02/07	18	67.24	35	67.41	67.70	-17	436	-3.90%
2023/02/06	36	66.90	68	67.39	67.20	-32	428	-7.48%
2023/02/03	70	69.57	109	69.44	68.10	-39	414	-9.41%	大賣/
2023/02/02	196	70.15	203	70.48	70.20	-7	386	-1.81%	大買/大賣/
2023/02/01	32	65.34	72	66.88	68.00	-40	330	-12.09%
2023/01/31	27	62.90	8	62.55	63.00	19	291	6.52%
2023/01/30	13	60.89	148	60.87	61.00	-135	300	-44.97%	大賣/鉅額交易
2023/01/17	11	61.66	5	61.50	61.40	6	299	2.01%
2023/01/16	14	61.51	6	61.50	61.70	8	300	2.66%
2023/01/13	45	61.95	5	62.38	61.10	40	301	13.26%
2023/01/12	4	62.45	39	63.00	62.10	-35	312	-11.20%
2023/01/11	153	63.39	41	62.77	63.50	112	318	35.14%	大買/鉅額交易
2023/01/10	32	63.00	38	63.12	62.70	-6	317	-1.89%
2023/01/09	43	62.58	52	62.50	63.30	-9	309	-2.91%
2023/01/06	49	60.68	12	60.61	60.50	37	282	13.10%
2023/01/05	60	61.29	51	60.08	59.40	9	284	3.16%
2023/01/04	58	58.79	20	59.70	59.30	38	281	13.51%
2023/01/03	2	57.10	8	56.75	57.30	-6	280	-2.14%
2022/12/30	1	56.90	9	57.02	56.90	-8	285	-2.80%
2022/12/29	5	55.68	12	56.43	57.00	-7	301	-2.32%
2022/12/28	6	56.75	7	56.87	56.70	-1	318	-0.31%
2022/12/27	4	56.93	4	57.05	57.20	0	346	0.00%
2022/12/26	10	56.24	3	56.30	56.20	7	369	1.90%
2022/12/23	5	55.46	16	55.59	55.50	-11	420	-2.61%
2022/12/22	18	56.30	2	56.00	56.20	16	495	3.23%
2022/12/21	17	55.35	10	54.53	55.10	7	534	1.31%
2022/12/20	47	55.14	2	55.20	54.40	45	545	8.25%
2022/12/19	2	56.70	19	56.87	56.70	-17	554	-3.06%
2022/12/16	9	56.73	13	56.97	56.80	-4	580	-0.69%
2022/12/15	29	58.20	9	58.28	58.00	20	586	3.41%
2022/12/14	21	57.24	11	57.36	57.50	10	591	1.69%
2022/12/13	2	56.95	50	57.24	57.10	-48	589	-8.14%
2022/12/12	50	58.18	7	57.09	58.00	43	589	7.30%
2022/12/09	3	56.63	16	57.69	56.60	-13	593	-2.19%
2022/12/08	35	58.14	8	58.06	58.10	27	589	4.58%
2022/12/07	58	57.77	29	57.71	57.40	29	585	4.95%
2022/12/06	35	57.02	38	57.24	57.00	-3	580	-0.52%
2022/12/05	17	56.44	9	56.48	56.40	8	575	1.39%
2022/12/02	40	56.17	3	56.00	56.50	37	572	6.46%
2022/12/01	18	55.12	10	55.31	55.10	8	570	1.40%
2022/11/30	21	54.81	10	54.96	54.80	11	572	1.92%
2022/11/29	25	54.09	10	53.74	54.00	15	572	2.62%
2022/11/28	55	53.31	2	53.70	53.70	53	570	9.28%
2022/11/25	16	52.86	0	0.00	52.50	16	571	2.80%
2022/11/24	4	52.35	7	52.59	52.30	-3	570	-0.53%
2022/11/23	3	52.37	4	52.60	52.30	-1	569	-0.18%
2022/11/22	2	52.30	17	53.04	52.30	-15	573	-2.61%
2022/11/21	16	53.58	28	54.02	53.60	-12	572	-2.09%
2022/11/18	4	52.70	0	0.00	52.60	4	569	0.70%
2022/11/17	11	52.58	4	52.70	52.90	7	575	1.22%
2022/11/16	14	52.41	17	52.41	52.20	-3	577	-0.52%
2022/11/15	8	52.64	3	52.87	52.70	5	578	0.86%
2022/11/14	39	52.95	0	0.00	53.00	39	577	6.75%
2022/11/11	9	52.70	17	52.64	52.30	-8	575	-1.39%
2022/11/10	10	52.07	2	52.30	52.50	8	575	1.39%
2022/11/09	14	51.97	0	0.00	51.70	14	574	2.44%
2022/11/08	3	51.93	7	52.44	51.70	-4	578	-0.69%
2022/11/07	10	52.16	21	51.81	52.20	-11	578	-1.90%
2022/11/04	3	50.67	9	50.66	51.00	-6	576	-1.04%
2022/11/03	16	50.95	2	50.80	51.00	14	577	2.42%
2022/11/02	4	50.55	5	50.70	51.00	-1	577	-0.17%
2022/11/01	4	50.04	7	50.18	50.50	-3	576	-0.52%
2022/10/31	17	49.44	2	49.70	49.65	15	577	2.60%
2022/10/28	10	48.89	54	49.52	48.80	-44	578	-7.61%
2022/10/27	8	49.84	30	49.98	50.40	-22	574	-3.83%
2022/10/26	63	49.85	28	50.92	49.80	35	571	6.13%
2022/10/25	40	51.78	6	52.17	51.70	34	559	6.07%
2022/10/24	26	52.49	9	52.79	52.30	17	557	3.05%
2022/10/21	4	52.00	25	52.36	52.00	-21	555	-3.78%
2022/10/20	39	52.31	37	52.57	53.20	2	553	0.36%
2022/10/19	23	54.40	17	54.62	53.90	6	539	1.11%
2022/10/18	20	54.58	71	55.71	54.60	-51	534	-9.55%
2022/10/17	28	56.23	21	56.89	56.70	7	541	1.29%
2022/10/14	18	58.83	1	57.80	57.70	17	539	3.15%
2022/10/13	50	57.77	85	59.58	57.50	-35	537	-6.51%
2022/10/12	9	60.41	42	61.26	60.30	-33	525	-6.28%
2022/10/11	43	61.08	26	61.28	62.00	17	522	3.25%
2022/10/07	3	61.83	18	61.98	61.90	-15	514	-2.92%
2022/10/06	47	61.55	23	61.99	62.20	24	512	4.69%
2022/10/05	50	62.87	88	62.83	62.40	-38	503	-7.55%
2022/10/04	70	62.33	152	63.07	63.00	-82	490	-16.72%	大賣/
2022/10/03	93	61.96	40	62.19	61.10	53	464	11.41%
2022/09/30	53	62.18	269	61.94	62.50	-216	444	-48.58%	大賣/鉅額交易
2022/09/29	123	60.79	64	60.81	61.60	59	396	14.90%	大買/
2022/09/28	77	59.43	134	59.54	57.90	-57	324	-17.59%	大賣/
2022/09/27	34	57.84	37	58.23	59.20	-3	288	-1.04%
2022/09/26	46	58.08	34	58.26	56.50	12	280	4.28%
2022/09/23	80	59.47	44	59.45	58.40	36	277	13.00%
2022/09/22	22	56.96	9	56.14	57.00	13	256	5.07%
2022/09/21	68	56.35	15	56.75	56.50	53	257	20.62%
2022/09/20	11	54.56	0	0.00	54.50	11	273	4.02%
2022/09/19	4	54.48	8	54.95	54.40	-4	283	-1.41%
2022/09/16	48	55.71	83	56.09	55.00	-35	294	-11.88%
2022/09/15	3	54.53	1	54.70	54.50	2	291	0.69%
2022/09/14	9	54.01	0	0.00	54.20	9	300	2.99%
2022/09/13	14	54.21	5	54.26	54.50	9	306	2.93%
2022/09/12	9	54.21	9	53.91	54.10	0	308	0.00%
2022/09/08	4	53.73	1	53.90	53.90	3	316	0.95%
2022/09/07	8	53.15	2	53.00	53.20	6	327	1.83%
2022/09/06	6	53.80	18	53.92	53.50	-12	364	-3.29%
2022/09/05	0	0.00	30	54.88	54.60	-30	364	-8.22%
2022/09/02	0	0.00	5	55.30	55.10	-5	369	-1.35%
2022/09/01	4	55.35	20	55.08	55.10	-16	377	-4.24%
2022/08/31	13	55.40	0	0.00	55.80	13	387	3.36%
2022/08/30	13	55.57	5	55.92	55.50	8	393	2.03%
2022/08/29	3	55.40	30	55.37	54.90	-27	395	-6.82%
2022/08/26	0	0.00	7	56.60	56.60	-7	397	-1.76%
2022/08/25	14	56.47	0	0.00	56.50	14	402	3.47%
2022/08/24	33	57.50	3	57.70	57.20	30	406	7.39%
2022/08/23	22	57.08	22	56.94	56.80	0	405	0.00%
2022/08/22	13	56.43	5	56.46	56.50	8	414	1.93%
2022/08/19	2	55.90	10	55.55	55.50	-8	415	-1.92%
2022/08/18	1	56.00	2	56.00	55.90	-1	419	-0.24%
2022/08/17	23	57.00	10	56.65	56.20	13	423	3.07%
2022/08/16	1	56.50	1	56.90	56.30	0	426	0.00%
2022/08/15	26	56.13	9	56.02	56.40	17	432	3.93%
2022/08/12	12	55.03	0	0.00	54.90	12	457	2.63%
2022/08/11	17	54.98	16	55.00	54.90	1	467	0.21%
2022/08/10	15	54.92	1	55.20	54.90	14	474	2.95%
2022/08/09	23	54.57	1	55.30	54.70	22	481	4.57%
2022/08/08	7	53.76	21	53.60	54.00	-14	504	-2.78%
2022/08/05	12	54.40	0	0.00	54.50	12	543	2.21%
2022/08/04	16	53.64	15	54.18	54.00	1	569	0.18%
2022/08/03	7	55.29	20	55.53	55.00	-13	579	-2.24%
2022/08/02	4	56.10	20	56.26	56.10	-16	595	-2.69%
2022/08/01	6	57.00	13	56.92	57.20	-7	634	-1.10%
2022/07/29	47	56.03	8	56.55	56.90	39	660	5.90%
2022/07/28	5	56.40	34	56.48	55.90	-29	683	-4.24%
2022/07/27	6	56.28	6	56.10	56.30	0	706	0.00%
2022/07/26	7	56.70	39	57.65	56.70	-32	757	-4.22%
2022/07/25	73	58.22	6	58.07	57.90	67	829	8.08%
2022/07/22	61	58.48	161	58.81	57.70	-100	928	-10.77%	大賣/
2022/07/21	27	55.80	12	55.98	57.00	15	1,258	1.19%
2022/07/20	8	56.19	12	55.96	55.50	-4	1,392	-0.29%
2022/07/19	22	56.18	2	56.20	55.80	20	1,400	1.43%
2022/07/18	60	55.74	7	55.29	55.50	53	1,402	3.78%
2022/07/15	11	55.25	16	55.40	55.30	-5	1,418	-0.35%
2022/07/14	0	0.00	46	55.38	56.00	-46	1,461	-3.15%
2022/07/13	98	56.98	25	57.42	56.90	73	1,463	4.99%
2022/07/12	6	55.20	71	55.88	54.80	-65	1,462	-4.44%
2022/07/11	65	56.98	16	56.91	57.40	49	1,495	3.28%
2022/07/08	6	56.12	57	56.42	56.00	-51	1,496	-3.41%
2022/07/07	62	56.13	13	55.04	56.30	49	1,495	3.28%
2022/07/06	3	56.60	35	56.90	55.70	-32	1,496	-2.14%
2022/07/05	30	56.94	34	57.22	57.30	-4	1,506	-0.27%
2022/07/04	35	55.61	11	55.66	55.30	24	1,506	1.59%
2022/07/01	67	57.12	47	57.38	55.90	20	1,522	1.31%
2022/06/30	40	56.45	26	56.52	57.00	14	1,557	0.90%
2022/06/29	44	57.73	13	58.30	57.40	31	1,555	1.99%
2022/06/28	69	59.55	154	59.37	58.00	-85	1,563	-5.44%	大賣/
2022/06/27	71	58.12	63	58.21	57.80	8	1,543	0.52%
2022/06/24	36	57.87	32	58.00	58.10	4	1,539	0.26%
2022/06/23	53	56.13	11	56.16	56.70	42	1,532	2.74%
2022/06/22	48	55.58	121	56.82	55.50	-73	1,528	-4.77%	大賣/
2022/06/21	65	56.04	25	56.27	56.70	40	1,532	2.61%
2022/06/20	12	54.53	35	55.10	54.50	-23	1,529	-1.50%
2022/06/17	88	54.90	38	55.46	56.00	50	1,527	3.27%
2022/06/16	32	55.91	63	57.33	55.20	-31	1,524	-2.03%
2022/06/15	193	58.64	235	59.46	57.50	-42	1,519	-2.76%	大買/大賣/
2022/06/14	48	55.69	49	55.77	55.90	-1	1,485	-0.07%
2022/06/13	40	56.77	19	56.85	56.60	21	1,482	1.42%
2022/06/10	25	57.93	27	58.19	57.50	-2	1,478	-0.14%
2022/06/09	26	58.83	27	58.71	58.80	-1	1,471	-0.07%
2022/06/08	12	57.33	34	57.59	57.80	-22	1,460	-1.51%
2022/06/07	5	55.94	18	55.77	56.40	-13	1,454	-0.89%
2022/06/06	28	55.31	12	55.57	55.80	16	1,453	1.10%
2022/06/02	5	54.48	28	54.90	54.60	-23	1,451	-1.58%
2022/06/01	55	54.39	13	54.31	54.30	42	1,453	2.89%
2022/05/31	46	53.64	50	53.50	53.90	-4	1,452	-0.28%
2022/05/30	76	53.28	51	53.34	53.40	25	1,455	1.72%
2022/05/27	49	51.76	18	51.76	52.00	31	1,443	2.15%
2022/05/26	14	51.41	45	51.94	51.30	-31	1,446	-2.14%
2022/05/25	26	51.64	14	51.48	51.80	12	1,445	0.83%
2022/05/24	20	51.93	47	51.86	51.40	-27	1,454	-1.86%
2022/05/23	46	51.93	24	52.05	51.80	22	1,473	1.49%
2022/05/20	119	53.57	138	53.70	52.50	-19	1,470	-1.29%	大買/大賣/
2022/05/19	62	51.71	42	51.65	51.80	20	1,445	1.38%
2022/05/18	54	52.63	52	52.27	52.80	2	1,437	0.14%
2022/05/17	33	51.74	46	51.90	52.60	-13	1,432	-0.91%
2022/05/16	119	51.85	123	52.68	51.60	-4	1,423	-0.28%	大買/大賣/
2022/05/13	205	53.73	171	54.06	53.10	34	1,401	2.43%	大買/大賣/
2022/05/12	111	54.06	91	55.95	53.00	20	1,364	1.47%	大買/
2022/05/11	31	57.75	55	57.87	57.50	-24	1,337	-1.79%
2022/05/10	122	58.41	76	57.75	58.70	46	1,326	3.47%	大買/
2022/05/09	166	60.00	115	60.85	58.00	51	1,315	3.88%	大買/大賣/
2022/05/06	58.2	63.59	66	64.29	63.40	-7.8	1,282	-0.61%
2022/05/05	78	67.07	110	67.18	66.40	-32	1,269	-2.52%	大賣/
2022/05/04	89	66.81	105	67.03	66.50	-16	1,245	-1.28%	大賣/
2022/05/03	164	67.73	240	68.09	67.00	-76	1,229	-6.18%	大買/大賣/
2022/04/29	230	70.92	178	71.82	70.00	52	1,179	4.41%	大買/大賣/
2022/04/28	295	70.70	269	71.89	70.40	26	1,118	2.33%	大買/大賣/
2022/04/27	597	70.46	680	70.37	72.50	-83	1,015	-8.17%	大買/大賣/
2022/04/26	293	68.42	270	67.79	69.40	23	666	3.45%	大買/大賣/
2022/04/25	78	63.08	72	63.23	63.10	6	530	1.13%
2022/04/22	22	65.23	29	65.30	65.30	-7	522	-1.34%
2022/04/21	80	66.73	115	66.95	65.30	-35	522	-6.70%	大賣/
2022/04/20	108	66.93	90	66.89	66.50	18	512	3.51%	大買/
2022/04/19	27	64.06	26	63.89	64.10	1	467	0.21%
2022/04/18	27	64.00	29	64.43	63.60	-2	466	-0.43%
2022/04/15	107	64.41	79	64.62	63.90	28	464	6.02%	大買/
2022/04/14	7	62.70	5	62.48	62.60	2	430	0.46%
2022/04/13	8	62.43	27	62.25	62.40	-19	431	-4.40%
2022/04/12	13	62.25	22.3	62.28	62.50	-9.3	434	-2.14%
2022/04/11	49	63.93	59	63.13	62.80	-10	437	-2.29%
2022/04/08	21	63.81	21	63.54	64.20	0	427	0.00%
2022/04/07	35	63.42	95	64.50	63.00	-60	429	-13.98%
2022/04/06	83	65.30	88	65.09	65.70	-5	415	-1.20%
2022/04/01	19	64.02	12	63.53	63.80	7	371	1.88%
2022/03/31	58	63.84	73	64.74	63.00	-15	371	-4.04%
2022/03/30	4	62.40	5	62.68	62.40	-1	359	-0.28%
2022/03/29	6	62.10	47	62.52	62.10	-41	358	-11.44%
2022/03/28	8	62.53	33	62.68	62.60	-25	357	-7.00%
2022/03/25	17	64.09	17	64.14	63.60	0	358	0.00%
2022/03/24	46	64.57	13	64.62	64.10	33	375	8.79%
2022/03/23	5	63.12	6	63.37	63.10	-1	391	-0.26%
2022/03/22	21	63.43	9	63.60	63.50	12	391	3.07%
2022/03/21	5	63.96	20	64.38	63.70	-15	392	-3.82%
2022/03/18	13	64.14	11	64.08	64.30	2	391	0.51%
2022/03/17	27	63.30	8	63.31	63.40	19	386	4.92%
2022/03/16	20	63.04	8	63.04	63.10	12	385	3.12%
2022/03/15	8	62.80	35	63.10	62.70	-27	386	-6.99%
2022/03/14	9	63.80	10	63.72	64.00	-1	385	-0.26%
2022/03/11	7	63.61	10	63.92	63.10	-3	386	-0.78%
2022/03/10	12	64.70	0	0.00	64.30	12	387	3.10%
2022/03/09	44	63.56	29	63.52	63.90	15	392	3.82%
2022/03/08	29	62.97	16	63.19	62.60	13	393	3.30%
2022/03/07	21	64.20	31	64.72	64.00	-10	390	-2.56%
2022/03/04	23	66.81	29	67.37	66.10	-6	385	-1.56%
2022/03/03	28	68.18	63	68.08	67.90	-35	384	-9.10%
2022/03/02	5	66.94	2	67.50	67.50	3	382	0.78%
2022/03/01	25	67.56	11	67.35	67.70	14	383	3.66%
2022/02/25	14	66.33	48	66.98	66.30	-34	379	-8.96%
2022/02/24	18	66.56	49	67.73	66.10	-31	379	-8.17%
2022/02/23	24	66.53	21	68.30	68.90	3	369	0.81%
2022/02/22	6	65.12	25	65.86	65.60	-19	350	-5.43%
2022/02/21	7	66.47	3	66.53	66.70	4	352	1.14%
2022/02/18	12	66.28	7	65.96	65.80	5	351	1.42%
2022/02/17	12	65.38	3	65.23	65.10	9	350	2.57%
2022/02/16	1	64.70	15	64.90	64.70	-14	350	-3.99%
2022/02/15	16	64.83	5	64.96	64.60	11	356	3.09%
2022/02/14	0	0.00	14	65.07	65.10	-14	357	-3.92%
2022/02/11	1	66.20	7	66.16	66.10	-6	357	-1.68%
2022/02/10	5	66.14	3	66.33	66.20	2	359	0.56%
2022/02/09	29	66.56	31	67.02	66.50	-2	360	-0.56%
2022/02/08	23	66.07	33	66.69	66.50	-10	357	-2.79%
2022/02/07	22	64.16	30	65.28	65.90	-8	350	-2.28%
2022/01/26	3	62.23	5	62.36	62.10	-2	337	-0.59%
2022/01/25	16	62.18	11	63.11	62.30	5	341	1.47%
2022/01/24	7	63.74	7	63.87	63.70	0	339	0.00%
2022/01/21	72	64.18	20	64.59	64.30	52	342	15.20%
2022/01/20	22	63.40	8	63.85	63.60	14	343	4.07%
2022/01/19	1	62.80	6	62.93	62.80	-5	342	-1.46%
2022/01/18	5	62.54	7	63.26	62.50	-2	342	-0.58%
2022/01/17	7	62.53	4	62.38	62.70	3	343	0.87%
2022/01/14	6	62.80	17	63.42	62.80	-11	347	-3.17%
2022/01/13	6	64.60	59	64.30	63.70	-53	348	-15.22%
2022/01/12	0	0.00	9	63.42	63.00	-9	342	-2.62%
2022/01/11	2	63.80	4	63.58	63.00	-2	345	-0.58%
2022/01/10	14	63.83	3	63.89	63.90	11	344	3.18%
2022/01/07	2	63.20	4	63.70	62.80	-2	342	-0.58%
2022/01/06	34	63.76	7	64.03	63.70	27	343	7.86%
2022/01/05	29	63.97	34	64.08	63.70	-5	344	-1.45%
2022/01/04	4	63.60	13	63.63	64.00	-9	343	-2.62%
2022/01/03	0	0.00	2	62.70	62.70	-2	346	-0.58%
2021/12/30	27	62.72	16	62.63	63.00	11	360	3.05%
2021/12/29	29	62.07	0	0.00	62.40	29	399	7.27%
2021/12/28	7	61.77	1	61.70	61.70	6	402	1.49%
2021/12/27	10	61.68	8	62.30	61.50	2	417	0.48%
2021/12/24	39	61.07	1	61.20	61.40	38	482	7.87%
2021/12/23	13	61.24	5	61.42	61.40	8	529	1.51%
2021/12/22	4	61.18	3	61.30	61.40	1	544	0.18%
2021/12/21	10	61.27	12	61.56	61.70	-2	541	-0.37%
2021/12/20	1	62.10	62	63.57	61.90	-61	538	-11.33%
2021/12/17	39	62.21	19	63.57	61.40	20	522	3.83%
2021/12/16	2	60.55	7	61.23	61.40	-5	502	-0.99%
2021/12/15	0	0.00	4	61.40	61.40	-4	506	-0.79%
2021/12/14	0	0.00	6	61.28	61.40	-6	508	-1.18%
2021/12/13	0	0.00	2	61.40	61.40	-2	511	-0.39%
2021/12/10	7	61.31	13	61.18	61.30	-6	512	-1.17%
2021/12/09	0	0.00	4	60.88	60.90	-4	513	-0.78%
2021/12/08	13	61.12	8	61.23	60.90	5	512	0.97%
2021/12/07	26	60.90	2	61.00	60.90	24	512	4.68%
2021/12/06	12	60.59	6	60.97	60.90	6	513	1.17%
2021/12/03	2	61.20	6	60.88	60.90	-4	516	-0.77%
2021/12/02	0	0.00	3	60.97	61.00	-3	511	-0.59%
2021/12/01	9	61.04	2	61.10	61.10	7	509	1.37%
2021/11/30	2	61.20	3	61.10	61.10	-1	511	-0.20%
2021/11/29	58.7	61.08	3	61.33	61.00	55.7	515	10.80%
2021/11/26	13	61.05	24	61.88	62.00	-11	514	-2.14%
2021/11/25	0.3	66.00	13	62.60	62.80	-12.7	511	-2.48%
2021/11/24	20	63.27	3	63.00	62.80	17	512	3.32%
2021/11/23	14	62.95	25	62.56	62.80	-11	512	-2.15%
2021/11/22	7	62.77	4	63.13	63.10	3	520	0.58%
2021/11/19	20	63.15	20	63.82	63.10	0	519	0.00%
2021/11/18	33	63.57	5	64.20	64.30	28	520	5.38%
2021/11/17	5	62.94	9	63.01	63.40	-4	520	-0.77%
2021/11/16	6	63.10	0	0.00	63.60	6	522	1.15%
2021/11/15	18	63.16	15	63.21	63.60	3	529	0.57%
2021/11/12	2	62.80	40	62.90	63.70	-38	534	-7.11%
2021/11/11	7	63.23	2	63.10	63.10	5	535	0.93%
2021/11/10	2	63.30	10	63.20	63.10	-8	540	-1.48%
2021/11/09	7	63.21	11	63.48	63.50	-4	542	-0.74%
2021/11/08	21	63.14	5	63.40	63.50	16	542	2.95%
2021/11/05	28	63.51	14	63.34	63.20	14	546	2.56%
2021/11/04	3	64.20	18	64.41	64.00	-15	545	-2.75%
2021/11/03	22	64.76	18	64.74	64.20	4	546	0.73%
2021/11/02	25	64.55	29	65.20	63.60	-4	546	-0.73%
2021/11/01	52	65.61	21	65.44	65.20	31	544	5.69%
2021/10/29	7	64.14	19	65.09	64.10	-12	542	-2.21%
2021/10/28	23	64.66	17	65.68	65.00	6	538	1.11%
2021/10/27	1	63.40	0	0.00	63.40	1	526	0.19%
2021/10/26	7	63.76	9	63.72	63.40	-2	529	-0.38%
2021/10/25	10	63.09	0	0.00	63.40	10	531	1.88%
2021/10/22	5	63.58	22	64.19	63.50	-17	537	-3.16%
2021/10/21	18	65.17	15	65.09	64.60	3	537	0.56%
2021/10/20	4	66.33	12	66.49	65.50	-8	535	-1.49%
2021/10/19	24	66.53	20	66.80	66.50	4	534	0.75%
2021/10/18	10	65.87	0	0.00	65.70	10	536	1.86%
2021/10/15	15	66.07	3	65.70	65.70	12	551	2.17%
2021/10/14	21	65.10	4	65.75	65.50	17	560	3.03%
2021/10/13	27	66.36	17	66.18	66.30	10	599	1.67%
2021/10/12	9	65.90	10	67.31	65.70	-1	597	-0.17%
2021/10/08	30	67.35	62	67.41	67.00	-32	595	-5.37%
2021/10/07	41	66.40	57	66.62	67.40	-16	592	-2.70%
2021/10/06	135	66.62	157	66.75	66.30	-22	585	-3.76%	大買/大賣/
2021/10/05	50	63.88	39	63.57	63.40	11	545	2.02%
2021/10/04	103	64.44	68	65.42	64.40	35	541	6.46%	大買/
2021/10/01	205.2	66.92	245	67.61	65.30	-39.8	530	-7.51%	大買/大賣/
2021/09/30	182.3	66.50	182	66.16	67.00	0.3	472	0.06%	大買/大賣/
2021/09/29	55	62.98	63	63.60	62.60	-8	447	-1.79%
2021/09/28	12	61.57	1	61.40	61.10	11	448	2.45%
2021/09/27	19	62.04	4	61.60	61.60	15	456	3.29%
2021/09/24	35	61.02	0	0.00	61.00	35	473	7.40%
2021/09/23	46	60.59	49	60.83	60.50	-3	479	-0.63%
2021/09/22	50	61.24	5	61.00	60.90	45	478	9.40%
2021/09/17	19	62.05	8	62.31	62.50	11	479	2.29%
2021/09/16	28	62.79	27	62.76	62.20	1	481	0.21%
2021/09/15	29	63.10	12	63.19	62.90	17	480	3.54%
2021/09/14	9	63.64	7	63.74	63.50	2	485	0.41%
2021/09/13	13	63.91	3	64.37	64.50	10	498	2.01%
2021/09/10	11	63.85	2	63.40	63.70	9	512	1.76%
2021/09/09	9	62.94	7	62.60	62.80	2	521	0.38%
2021/09/08	14	63.54	10	64.01	62.80	4	527	0.76%
2021/09/07	18	64.35	1	64.20	64.20	17	553	3.07%
2021/09/06	6	64.58	28	64.76	64.50	-22	560	-3.92%
2021/09/03	12	64.77	15	64.93	64.90	-3	572	-0.52%
2021/09/02	9	65.39	6	65.10	64.90	3	581	0.52%
2021/09/01	2	66.85	0	0.00	66.80	2	581	0.34%
2021/08/31	3	66.07	4	65.73	66.30	-1	583	-0.17%
2021/08/30	1	65.20	2	65.20	65.30	-1	596	-0.17%
2021/08/27	2	65.20	11	65.54	65.20	-9	618	-1.46%
2021/08/26	11	67.01	3	67.47	66.50	8	623	1.28%
2021/08/25	2	65.10	1	65.30	65.30	1	625	0.16%
2021/08/24	3	65.10	7	64.89	64.60	-4	634	-0.63%
2021/08/23	11	64.86	10	64.82	64.70	1	646	0.15%
2021/08/20	10	64.23	4	64.00	64.00	6	658	0.91%
2021/08/19	6	65.80	6	64.93	64.90	0	659	0.00%
2021/08/18	1	65.90	112	65.81	66.00	-111	660	-16.81%	大賣/鉅額交易
2021/08/17	12	66.77	4	66.00	66.00	8	670	1.19%
2021/08/16	10	68.35	2	68.50	67.30	8	673	1.19%
2021/08/13	23	69.57	15	70.01	69.00	8	677	1.18%
2021/08/12	4	70.10	2	70.20	70.20	2	699	0.29%
2021/08/11	28	70.62	6	70.43	70.20	22	726	3.03%
2021/08/10	12	71.00	36	71.80	71.00	-24	754	-3.18%
2021/08/09	5	72.94	1	72.90	72.30	4	811	0.49%
2021/08/06	0	0.00	1	72.80	72.80	-1	848	-0.12%
2021/08/05	1	72.70	0	0.00	72.50	1	908	0.11%
2021/08/04	4	72.65	2	72.55	72.50	2	1,042	0.19%
2021/08/03	11	71.70	0	0.00	71.60	11	1,150	0.96%
2021/08/02	9	71.37	3	71.53	71.60	6	1,257	0.48%
2021/07/30	2	71.10	3	70.90	70.90	-1	1,319	-0.08%
2021/07/29	34	71.12	4	71.15	71.20	30	1,419	2.11%
2021/07/28	16	71.25	28	71.50	71.10	-12	1,460	-0.82%
2021/07/27	5	72.50	7	73.00	72.50	-2	1,579	-0.13%
2021/07/26	26	73.12	6	73.17	73.00	20	1,814	1.10%
2021/07/23	13	73.16	1	73.10	73.10	12	1,881	0.64%
2021/07/22	29	72.81	11	73.00	72.60	18	1,894	0.95%
2021/07/21	22	73.00	83	73.22	72.60	-61	1,933	-3.15%
2021/07/20	38	74.45	10	74.58	74.30	28	1,993	1.40%
2021/07/19	119	75.33	92	75.64	75.90	27	2,003	1.35%	大買/
2021/07/16	21	72.89	6	73.00	72.80	15	1,988	0.75%
2021/07/15	7	72.54	9	72.71	73.00	-2	2,001	-0.10%
2021/07/14	40	72.84	44	72.47	72.40	-4	2,015	-0.20%
2021/07/13	19	73.10	30	72.87	72.70	-11	2,036	-0.54%
2021/07/12	11	73.33	35	73.72	73.30	-24	2,048	-1.17%
2021/07/09	8	73.58	5	73.60	73.40	3	2,054	0.15%
2021/07/08	10	73.78	1	73.90	73.70	9	2,108	0.43%
2021/07/07	0	0.00	26	74.62	74.20	-26	2,126	-1.22%
2021/07/06	17	76.00	1	75.30	75.20	16	2,141	0.75%
2021/07/05	2	73.20	36	73.98	74.40	-34	2,128	-1.60%
2021/07/02	125	72.55	9	72.77	72.40	116	2,124	5.46%	大買/鉅額交易
2021/07/01	51	72.87	50	73.01	72.80	1	2,125	0.05%
2021/06/30	59	73.13	6	73.70	72.70	53	2,117	2.50%
2021/06/29	11	73.04	5	73.12	72.70	6	2,114	0.28%
2021/06/28	63	73.42	27	73.20	73.20	36	2,120	1.70%
2021/06/25	2	73.90	7	74.21	73.50	-5	2,123	-0.24%
2021/06/24	7	73.73	3	73.80	73.80	4	2,124	0.19%
2021/06/23	26	73.51	15	73.65	73.70	11	2,129	0.52%
2021/06/22	21	73.83	45	73.82	73.10	-24	2,135	-1.12%
2021/06/21	14	72.86	127.3	72.62	72.10	-113.3	2,138	-5.30%	大賣/鉅額交易
2021/06/18	57	74.14	12	74.22	73.90	45	2,137	2.11%
2021/06/17	1	74.30	40	74.89	74.30	-39	2,147	-1.82%
2021/06/16	74	75.31	112	75.52	74.80	-38	2,164	-1.76%	大賣/
2021/06/15	3	73.70	5	73.80	73.50	-2	2,147	-0.09%
2021/06/11	73	72.97	2	72.40	72.90	71	2,156	3.29%
2021/06/10	74	72.17	17	71.85	72.20	57	2,158	2.64%
2021/06/09	46	72.00	1	71.60	72.10	45	2,160	2.08%
2021/06/08	49	71.82	0	0.00	71.70	49	2,194	2.23%
2021/06/07	16	71.44	69	72.87	71.50	-53	2,217	-2.39%
2021/06/04	28	74.20	29	73.87	73.30	-1	2,218	-0.05%
2021/06/03	2	73.55	1	73.60	73.30	1	2,209	0.05%
2021/06/02	36	74.43	11	74.31	73.60	25	2,212	1.13%
2021/06/01	19	73.51	26	73.63	74.10	-7	2,204	-0.32%
2021/05/31	29	73.57	13	73.42	72.80	16	2,203	0.73%
2021/05/28	45	73.10	3	72.87	72.40	42	2,201	1.91%
2021/05/27	34	72.39	7	72.49	72.10	27	2,192	1.23%
2021/05/26	12	72.35	28	72.36	72.20	-16	2,196	-0.73%
2021/05/25	103	72.87	22	72.50	72.20	81	2,193	3.69%	大買/
2021/05/24	11	71.70	16	71.31	71.90	-5	2,190	-0.23%
2021/05/21	70	72.29	26	72.10	71.80	44	2,194	2.01%
2021/05/20	66	72.58	196	72.24	70.80	-130	2,197	-5.92%	大賣/鉅額交易
2021/05/19	210	73.17	43	73.92	74.50	167	2,181	7.65%	大買/鉅額交易
2021/05/18	81	70.91	156	71.16	71.90	-75	2,166	-3.46%	大賣/
2021/05/17	237	68.96	229	69.96	68.40	8	2,149	0.37%	大買/大賣/
2021/05/14	230	76.88	129	76.81	75.90	101	2,092	4.83%	大買/大賣/鉅額交易
2021/05/13	179	75.41	228	76.25	75.20	-49	2,060	-2.38%	大買/大賣/
2021/05/12	381	79.59	389	81.10	78.60	-8	2,006	-0.40%	大買/大賣/
2021/05/11	227	85.67	318	87.80	83.80	-91	1,876	-4.85%	大買/大賣/
2021/05/10	384	88.12	253	87.41	89.30	131	1,775	7.38%	大買/大賣/鉅額交易
2021/05/07	96.1	85.03	235	85.97	85.00	-138.9	1,674	-8.30%	大賣/鉅額交易
2021/05/06	497	85.18	425	85.05	86.30	72	1,615	4.46%	大買/大賣/
2021/05/05	78	82.22	108	82.81	81.30	-30	1,514	-1.98%	大賣/
2021/05/04	565	83.11	708	84.89	81.90	-143	1,479	-9.67%	大買/大賣/鉅額交易
2021/05/03	809	89.22	1,208	88.72	87.70	-399	1,366	-29.19%	大買/大賣/鉅額交易
2021/04/29	359	84.11	81	84.56	85.30	278	1,140	24.38%	大買/鉅額交易
2021/04/28	107	82.02	77	82.40	82.10	30	1,087	2.76%	大買/
2021/04/27	140	83.38	239	83.55	82.80	-99	1,096	-9.03%	大買/大賣/
2021/04/26	71	84.66	416	85.26	85.00	-345	1,062	-32.48%	大賣/鉅額交易
2021/04/23	265	82.11	103	81.66	82.70	162	995	16.27%	大買/大賣/鉅額交易
2021/04/22	194	82.03	95.2	81.67	80.60	98.8	998	9.89%	大買/
2021/04/21	203	81.82	51	81.74	82.10	152	984	15.44%	大買/鉅額交易
2021/04/20	137	82.41	94	82.70	82.30	43	983	4.37%	大買/
2021/04/19	179	82.44	76	82.78	83.00	103	987	10.43%	大買/鉅額交易
2021/04/16	74	80.81	4	79.80	80.80	70	966	7.24%
2021/04/15	38	78.56	21	79.09	78.80	17	954	1.78%
2021/04/14	158.2	75.86	24	77.45	77.70	134.2	960	13.97%	大買/鉅額交易
2021/04/13	58	82.13	18	83.46	80.00	40	926	4.32%
2021/04/12	12	81.73	2	82.00	82.20	10	936	1.07%
2021/04/09	55.1	80.80	5	80.68	80.70	50.1	925	5.41%
2021/04/08	4	81.00	6	81.10	81.20	-2	918	-0.22%
2021/04/07	0	0.00	2	80.80	80.60	-2	909	-0.22%
2021/04/06	0	0.00	1	80.70	80.50	-1	909	-0.11%
2021/04/01	0	0.00	1	79.90	79.50	-1	902	-0.11%
2021/03/31	40	79.97	38	79.02	80.00	2	903	0.22%
2021/03/30	0	0.00	10	79.50	79.50	-10	898	-1.11%
2021/03/29	2	78.60	2	78.30	78.60	0	902	0.00%
2021/03/26	11	77.63	0	0.00	78.00	11	910	1.21%
2021/03/25	12	78.14	10	78.10	78.10	2	917	0.22%
2021/03/24	12	77.82	7	77.90	77.00	5	918	0.54%
2021/03/23	2	78.75	8	79.40	78.60	-6	911	-0.66%
2021/03/22	33	78.99	31	78.93	78.90	2	911	0.22%
2021/03/19	15	80.23	29	80.97	80.20	-14	913	-1.53%
2021/03/18	9	81.90	2	82.10	81.90	7	908	0.77%
2021/03/17	28	83.06	8	82.85	82.30	20	932	2.15%
2021/03/16	6	82.40	56	83.09	82.40	-50	942	-5.30%
2021/03/15	24	83.30	63	83.54	83.30	-39	941	-4.14%
2021/03/12	4	83.65	64	83.83	84.00	-60	940	-6.38%
2021/03/11	47	82.57	31	82.72	82.80	16	927	1.72%
2021/03/10	0	0.00	11	81.02	80.90	-11	930	-1.18%
2021/03/09	16	80.94	11	80.89	80.90	5	949	0.52%
2021/03/08	20	81.34	36	80.90	80.50	-16	978	-1.64%
2021/03/05	7	80.66	22	80.85	80.90	-15	1,036	-1.45%
2021/03/04	57	81.64	40	81.58	81.10	17	1,158	1.47%
2021/03/03	57	81.86	9	82.98	82.10	48	1,173	4.09%
2021/03/02	19	80.80	86	81.79	80.80	-67	1,224	-5.47%
2021/02/26	29	82.54	103	82.89	82.40	-74	1,289	-5.74%	大賣/
2021/02/25	31	83.09	13	83.08	82.80	18	1,298	1.39%
2021/02/24	62	83.65	112	83.07	82.70	-50	1,317	-3.79%	大賣/
2021/02/23	54	83.46	39	83.07	82.70	15	1,336	1.12%
2021/02/22	37	82.99	29	83.22	83.50	8	1,392	0.57%
2021/02/19	17	81.65	65	81.80	81.90	-48	1,401	-3.42%
2021/02/18	119	81.45	21	81.56	81.40	98	1,431	6.84%	大買/
2021/02/17	73	80.08	13	79.01	80.50	60	1,461	4.10%
2021/02/05	16	77.31	55	77.33	77.30	-39	1,453	-2.68%
2021/02/04	35	77.96	14	78.14	77.30	21	1,489	1.41%
2021/02/03	52	77.99	31	78.50	77.30	21	1,500	1.40%
2021/02/02	112	76.63	2	76.80	76.60	110	1,520	7.24%	大買/鉅額交易
2021/02/01	70	76.34	79	76.45	76.60	-9	1,548	-0.58%
2021/01/29	3	78.17	89	77.79	77.80	-86	1,566	-5.49%
2021/01/28	15	77.97	36	78.17	77.80	-21	1,599	-1.31%
2021/01/27	6	79.90	40	79.22	79.30	-34	1,629	-2.09%
2021/01/26	6	79.78	44	79.63	79.90	-38	1,646	-2.31%
2021/01/25	68	80.34	10	80.30	80.30	58	1,668	3.48%
2021/01/22	65	78.38	38	78.08	78.30	27	1,684	1.60%
2021/01/21	45	76.93	0	0.00	77.00	45	1,688	2.67%
2021/01/20	55	74.77	68	77.23	74.60	-13	1,707	-0.76%
2021/01/19	54	79.84	9	79.33	79.30	45	1,704	2.64%
2021/01/18	58	77.94	19	78.12	78.70	39	1,718	2.27%
2021/01/15	89	78.30	88	78.70	78.20	1	1,751	0.06%
2021/01/14	42	80.38	1	81.10	80.10	41	1,769	2.32%
2021/01/13	53	80.79	63	81.08	80.50	-10	1,781	-0.56%
2021/01/12	59	82.62	171.3	82.94	81.10	-112.3	1,808	-6.21%	大賣/鉅額交易
2021/01/11	55	83.67	13	83.33	83.30	42	1,811	2.32%
2021/01/08	39	82.92	93	82.95	83.10	-54	1,844	-2.93%
2021/01/07	151	83.35	38	83.54	83.30	113	1,926	5.86%	大買/鉅額交易
2021/01/06	30	82.80	76	83.46	81.80	-46	2,059	-2.23%
2021/01/05	147	83.86	89	83.99	84.40	58	2,221	2.61%	大買/
2021/01/04	30	82.31	82	82.14	82.00	-52	2,300	-2.26%
2020/12/31	12	82.40	27	82.27	82.40	-15	2,325	-0.65%
2020/12/30	6	82.22	9	82.02	82.10	-3	2,449	-0.12%
2020/12/29	24	82.03	39	81.76	81.40	-15	2,544	-0.59%
2020/12/28	34	81.47	22	81.21	81.30	12	2,557	0.47%
2020/12/25	13	81.45	55	81.27	80.80	-42	2,570	-1.63%
2020/12/24	51	82.06	22	82.36	82.10	29	2,582	1.12%
2020/12/23	68	79.90	39	80.40	80.80	29	2,596	1.12%
2020/12/22	67	79.77	133	80.80	79.00	-66	2,710	-2.43%	大賣/
2020/12/21	124	80.87	64	81.22	81.80	60	2,772	2.16%	大買/
2020/12/18	84	81.21	79	81.38	81.10	5	2,785	0.18%
2020/12/17	7	81.91	13	82.26	82.30	-6	2,809	-0.21%
2020/12/16	45	81.24	31	80.99	81.20	14	2,830	0.49%
2020/12/15	20	82.20	105	80.94	80.80	-85	2,856	-2.98%	大賣/
2020/12/14	87	81.75	76	82.38	81.70	11	2,896	0.38%
2020/12/11	30	83.03	31	84.53	83.00	-1	3,045	-0.03%
2020/12/10	64	87.64	17	87.36	86.60	47	3,081	1.53%
2020/12/09	25	86.77	5	86.58	86.20	20	3,112	0.64%
2020/12/08	2	86.20	28.3	85.96	85.90	-26.3	3,215	-0.82%
2020/12/07	34	86.10	15	86.19	85.90	19	3,343	0.57%
2020/12/04	40	87.12	47.2	87.08	87.30	-7.2	3,464	-0.21%
2020/12/03	123	86.79	130.1	86.80	86.40	-7.1	3,549	-0.20%	大買/大賣/
2020/12/02	93	87.19	78	87.08	86.30	15	3,733	0.40%
2020/12/01	233.3	87.61	222	87.75	88.40	11.3	3,803	0.30%	大買/大賣/
2020/11/30	135.3	90.12	210	90.72	89.30	-74.7	3,889	-1.92%	大買/大賣/
2020/11/27	76	93.81	108	93.50	93.30	-32	3,861	-0.83%	大賣/
2020/11/26	171	94.47	241	94.59	93.40	-70	4,031	-1.74%	大買/大賣/
2020/11/25	97	95.04	159	94.71	94.30	-62	4,254	-1.46%	大賣/
2020/11/24	54	93.63	160	93.51	93.20	-106	4,259	-2.49%	大賣/鉅額交易
2020/11/23	303	92.55	73	91.72	93.00	230	4,390	5.24%	大買/鉅額交易
2020/11/20	42	91.76	146	92.83	91.80	-104	4,459	-2.33%	大賣/鉅額交易
2020/11/19	145	94.42	159	94.08	93.00	-14	4,609	-0.30%	大買/大賣/
2020/11/18	45	93.03	13	93.32	93.00	32	4,723	0.68%
2020/11/17	90	93.88	147	93.40	93.00	-57	4,864	-1.17%	大賣/
2020/11/16	127	92.18	168	92.87	94.10	-41	5,028	-0.82%	大買/大賣/
2020/11/13	57	90.35	33	90.58	91.00	24	5,190	0.46%
2020/11/12	124	90.22	155	90.62	90.50	-31	5,480	-0.57%	大買/大賣/
2020/11/11	190	92.07	170	91.82	92.10	20	5,522	0.36%	大買/大賣/
2020/11/10	92	91.71	152	92.77	91.00	-60	5,648	-1.06%	大賣/
2020/11/09	267	94.27	203	94.05	94.10	64	5,726	1.12%	大買/大賣/
2020/11/06	128	93.27	201	93.44	93.70	-73	5,907	-1.24%	大買/大賣/
2020/11/05	205	93.82	197	93.95	92.30	8	6,164	0.13%	大買/大賣/
2020/11/04	233	92.59	245	92.11	92.80	-12	6,372	-0.19%	大買/大賣/
2020/11/03	103	90.08	71	90.37	90.90	32	6,480	0.49%	大買/
2020/11/02	114	89.27	34	89.28	88.60	80	6,536	1.22%	大買/
2020/10/30	30	92.99	103	91.85	91.50	-73	6,560	-1.11%	大賣/
2020/10/29	125	91.89	138	92.02	92.20	-13	6,594	-0.20%	大買/大賣/
2020/10/28	127.9	94.72	158	95.20	93.50	-30.1	6,658	-0.45%	大買/大賣/
2020/10/27	139	94.74	115	94.46	94.50	24	6,711	0.36%	大買/大賣/
2020/10/26	77	95.82	101	95.70	94.80	-24	6,969	-0.34%	大賣/
2020/10/23	118	95.14	86.4	94.40	96.50	31.6	7,258	0.43%	大買/
2020/10/22	163	91.70	162	92.21	93.80	1	7,314	0.01%	大買/大賣/
2020/10/21	108	93.45	85	93.97	92.20	23	7,354	0.31%	大買/
2020/10/20	103	94.18	129.4	94.46	93.50	-26.4	7,493	-0.35%	大買/大賣/
2020/10/19	80	97.58	70	97.68	96.30	10	7,627	0.13%
2020/10/16	125	98.02	121	97.57	96.70	4	7,981	0.05%	大買/大賣/
2020/10/15	148	99.28	105	98.62	97.70	43	8,134	0.53%	大買/大賣/
2020/10/14	241	97.92	312	98.07	99.90	-71	8,139	-0.87%	大買/大賣/
2020/10/13	371	98.48	409	98.06	96.80	-38	8,194	-0.46%	大買/大賣/
2020/10/12	165	96.91	140	97.09	97.70	25	8,167	0.31%	大買/大賣/
2020/10/08	112	95.42	112	95.58	95.30	0	8,311	0.00%	大買/大賣/
2020/10/07	365	96.15	416	96.31	95.30	-51	8,320	-0.61%	大買/大賣/
2020/10/06	246	93.63	242	93.53	94.40	4	8,318	0.05%	大買/大賣/
2020/10/05	61	89.10	78	89.54	91.10	-17	8,335	-0.20%
2020/09/30	202	88.57	147	88.47	88.70	55	8,371	0.66%	大買/大賣/
2020/09/29	170	89.52	206	89.37	88.90	-36	8,408	-0.43%	大買/大賣/
2020/09/28	199	89.35	182	89.25	89.10	17	8,407	0.20%	大買/大賣/
2020/09/25	737	89.49	740	89.74	89.00	-3	8,408	-0.04%	大買/大賣/
2020/09/24	207	91.44	240	91.00	89.50	-33	8,303	-0.40%	大買/大賣/
2020/09/23	101	92.17	164	92.38	92.00	-63	8,234	-0.77%	大買/大賣/
2020/09/22	184	92.43	249	92.47	92.30	-65	8,210	-0.79%	大買/大賣/
2020/09/21	162	93.99	106	93.64	94.00	56	8,174	0.69%	大買/大賣/
2020/09/18	203	93.42	178	93.42	93.30	25	8,143	0.31%	大買/大賣/
2020/09/17	235	93.31	243	93.18	92.20	-8	8,103	-0.10%	大買/大賣/
2020/09/16	366	93.11	400	93.55	92.80	-34	8,043	-0.42%	大買/大賣/
2020/09/15	262	99.38	265	99.36	96.80	-3	7,878	-0.04%	大買/大賣/
2020/09/14	454	99.14	524	99.15	99.10	-70	7,810	-0.90%	大買/大賣/
2020/09/11	647	101.41	687	101.59	99.60	-40	7,754	-0.52%	大買/大賣/
2020/09/10	341	102.27	320	102.42	102.00	21	7,638	0.27%	大買/大賣/
2020/09/09	416	99.17	448	99.90	101.50	-32	7,499	-0.43%	大買/大賣/
2020/09/08	859	98.82	1,022	98.96	97.70	-163	7,354	-2.22%	大買/大賣/鉅額交易
2020/09/07	669	102.82	675	103.06	100.50	-6	7,244	-0.08%	大買/大賣/
2020/09/04	529	100.44	558	100.94	99.60	-29	7,030	-0.41%	大買/大賣/
2020/09/03	572	104.65	728	104.51	103.00	-156	6,922	-2.25%	大買/大賣/鉅額交易
2020/09/02	351	102.30	453	102.29	104.50	-102	6,769	-1.51%	大買/大賣/鉅額交易
2020/09/01	510	105.11	844	104.06	101.50	-334	6,685	-5.00%	大買/大賣/鉅額交易
2020/08/31	712	104.16	389	103.50	104.00	323	6,501	4.97%	大買/大賣/鉅額交易
2020/08/28	554	99.25	573	99.50	98.90	-19	6,219	-0.31%	大買/大賣/
2020/08/27	756	100.90	939	100.98	99.40	-183	6,151	-2.97%	大買/大賣/鉅額交易
2020/08/26	181	102.04	184	102.35	102.50	-3	6,003	-0.05%	大買/大賣/
2020/08/25	365	102.70	414	103.17	101.50	-49	5,911	-0.83%	大買/大賣/
2020/08/24	834	98.43	880	98.61	100.00	-46	5,731	-0.80%	大買/大賣/
2020/08/21	320	97.47	341	97.47	99.00	-21	5,566	-0.38%	大買/大賣/
2020/08/20	416	96.45	460	96.83	94.60	-44	5,408	-0.81%	大買/大賣/
2020/08/19	201	104.84	269	106.31	104.00	-68	5,207	-1.31%	大買/大賣/
2020/08/18	296	104.29	107	102.01	106.50	189	5,003	3.78%	大買/大賣/鉅額交易
2020/08/17	87	98.80	88	98.90	98.40	-1	4,707	-0.02%
2020/08/14	368	98.00	237	97.86	97.30	131	4,627	2.83%	大買/大賣/鉅額交易
2020/08/13	215	95.65	234	95.94	95.00	-19	4,488	-0.42%	大買/大賣/
2020/08/12	363	97.68	384	98.13	96.20	-21	4,385	-0.48%	大買/大賣/
2020/08/11	332	98.73	586	99.02	101.50	-254	4,175	-6.08%	大買/大賣/鉅額交易
2020/08/10	693	97.72	270	97.25	96.10	423	3,893	10.86%	大買/大賣/鉅額交易
2020/08/07	181	94.86	186	95.27	93.00	-5	3,656	-0.14%	大買/大賣/
2020/08/06	146	92.90	106	93.24	93.30	40	3,516	1.14%	大買/大賣/
2020/08/05	59	93.29	52	93.45	92.90	7	3,448	0.20%
2020/08/04	87	93.48	74	93.47	94.10	13	3,403	0.38%
2020/08/03	96	93.01	85	93.70	92.20	11	3,349	0.33%
2020/07/31	207	93.64	199	93.71	92.90	8	3,280	0.24%	大買/大賣/
2020/07/30	449	96.34	379	96.38	94.60	70	3,238	2.16%	大買/大賣/
2020/07/29	878	93.27	469	93.14	94.40	409	3,020	13.54%	大買/大賣/鉅額交易
2020/07/28	297	90.11	218	90.40	88.80	79	2,709	2.92%	大買/大賣/
2020/07/27	192	90.83	241	91.17	90.20	-49	2,617	-1.87%	大買/大賣/
2020/07/24	359	92.06	254	91.90	93.00	105	2,538	4.14%	大買/大賣/鉅額交易
2020/07/23	259	92.96	252	93.47	93.00	7	2,386	0.29%	大買/大賣/
2020/07/22	314	91.50	323	91.70	91.90	-9	2,216	-0.41%	大買/大賣/
2020/07/21	216	83.61	217	84.03	86.50	-1	1,839	-0.05%	大買/大賣/
2020/07/20	149	81.26	196	81.88	80.00	-47	1,649	-2.85%	大買/大賣/
2020/07/17	194	84.36	358	82.51	82.90	-164	1,560	-10.51%	大買/大賣/鉅額交易
2020/07/16	263	82.03	121	82.53	84.90	142	1,372	10.35%	大買/大賣/鉅額交易
2020/07/15	136	80.59	204	80.16	78.70	-68	1,234	-5.51%	大買/大賣/
2020/07/14	98	76.61	67	76.65	76.30	31	1,010	3.07%
2020/07/13	145	77.58	446	77.61	77.70	-301	978	-30.75%	大買/大賣/鉅額交易
2020/07/10	254	73.29	146	73.10	74.40	108	859	12.56%	大買/大賣/鉅額交易
2020/07/09	100	70.64	120	70.61	69.30	-20	746	-2.68%	大賣/
2020/07/08	50	67.41	36	68.33	70.70	14	691	2.03%
2020/07/07	27	64.24	34	65.11	64.40	-7	651	-1.07%
2020/07/06	18	65.91	28	65.68	66.00	-10	635	-1.57%
2020/07/03	41	63.86	20	63.76	64.90	21	615	3.41%
2020/07/02	8	63.06	31	63.25	62.50	-23	598	-3.85%
2020/07/01	9	61.37	1	62.00	62.00	8	594	1.35%
2020/06/30	7	60.40	3	60.37	60.40	4	590	0.68%
2020/06/29	14	59.84	7	60.47	60.10	7	591	1.18%
2020/06/24	1	60.30	9	60.27	60.10	-8	591	-1.35%
2020/06/23	6	60.40	16	60.18	60.30	-10	596	-1.68%
2020/06/22	7	60.89	17	60.57	60.50	-10	595	-1.68%
2020/06/19	12	60.92	1	60.70	60.50	11	603	1.82%
2020/06/18	14	60.53	0	0.00	60.50	14	606	2.31%
2020/06/17	13	60.69	1	60.60	60.60	12	604	1.98%
2020/06/16	12	60.55	0	0.00	60.50	12	610	1.96%
2020/06/15	2	59.85	2	59.90	59.60	0	643	0.00%
2020/06/12	8	59.36	8	59.96	60.10	0	645	0.00%
2020/06/11	14	60.86	3	60.87	60.70	11	653	1.68%
2020/06/10	6	62.87	4	63.10	62.50	2	661	0.30%
2020/06/09	4	63.15	4	63.10	62.90	0	690	0.00%
2020/06/08	25	63.64	76	64.10	63.10	-51	710	-7.18%
2020/06/05	11	63.09	11	63.07	63.20	0	711	0.00%
2020/06/04	12	61.98	10	61.90	62.30	2	713	0.28%
2020/06/03	17	61.62	5	62.08	61.70	12	723	1.66%
2020/06/02	12	60.73	2	60.90	60.60	10	723	1.38%
2020/06/01	13	60.27	9	60.29	60.10	4	726	0.55%
2020/05/29	21	60.18	11	60.23	60.10	10	729	1.37%
2020/05/28	19	61.53	17	60.42	60.00	2	732	0.27%
2020/05/27	22	61.58	6	61.57	61.60	16	721	2.22%
2020/05/26	4	61.30	1	61.50	60.90	3	731	0.41%
2020/05/25	1	59.90	1	59.70	60.20	0	747	0.00%
2020/05/22	1	59.30	4	60.65	59.30	-3	756	-0.40%
2020/05/21	6	60.47	4	60.83	60.40	2	760	0.26%
2020/05/20	3	60.00	0	0.00	59.70	3	763	0.39%
2020/05/19	2	61.00	2	61.05	61.00	0	772	0.00%
2020/05/18	12	59.63	14	60.31	60.40	-2	776	-0.26%
2020/05/15	7	59.10	6	59.82	59.30	1	779	0.13%
2020/05/14	2	59.30	5	61.92	59.30	-3	777	-0.39%
2020/05/13	2	61.05	3	61.70	61.60	-1	769	-0.13%
2020/05/12	10	61.61	6	62.38	60.80	4	776	0.51%
2020/05/11	4	62.75	4	63.13	62.30	0	775	0.00%
2020/05/08	8	62.78	11	62.87	62.10	-3	773	-0.39%
2020/05/07	14	63.49	13	63.62	62.80	1	777	0.13%
2020/05/06	24	64.98	100	65.76	63.10	-76	778	-9.76%
2020/05/05	41	64.88	48	65.06	65.90	-7	736	-0.95%
2020/05/04	8	60.94	3	60.83	60.70	5	685	0.73%
2020/04/30	2	62.50	10	62.30	61.90	-8	700	-1.14%
2020/04/29	1	62.10	1	62.70	62.10	0	722	0.00%
2020/04/28	182	62.56	25	62.34	62.50	157	738	21.27%	大買/鉅額交易
2020/04/27	2	61.60	0	0.00	61.20	2	764	0.26%
2020/04/23	6	61.22	6	61.18	60.30	0	773	0.00%
2020/04/22	19	59.88	17	60.19	60.70	2	781	0.26%
2020/04/21	8	60.30	10	61.31	59.00	-2	794	-0.25%
2020/04/20	9	60.49	12	59.90	61.60	-3	810	-0.37%
2020/04/17	36	59.67	18	59.06	59.90	18	851	2.11%
2020/04/16	18	55.54	11	55.25	57.00	7	845	0.83%
2020/04/15	24	54.26	4	53.88	53.60	20	847	2.36%
2020/04/14	18	53.35	4	53.40	53.40	14	889	1.57%
2020/04/13	8	52.90	8	53.00	52.60	0	916	0.00%
2020/04/10	8	52.98	6	52.92	53.90	2	922	0.22%
2020/04/09	6	51.90	6	52.37	51.80	0	927	0.00%
2020/04/08	2	52.20	2	51.70	52.20	0	938	0.00%
2020/04/07	8	50.79	8	51.06	51.20	0	945	0.00%
2020/04/06	16	49.69	5	50.16	49.85	11	947	1.16%
2020/04/01	1	50.60	1	50.40	50.10	0	946	0.00%
2020/03/31	13	50.74	6	50.83	50.60	7	951	0.74%
2020/03/30	9	50.78	8	50.41	50.60	1	961	0.10%
2020/03/27	13	51.42	16	51.46	51.00	-3	991	-0.30%
2020/03/26	10	51.57	10	51.88	51.70	0	1,005	0.00%
2020/03/25	12	51.97	10	52.07	51.90	2	1,065	0.19%
2020/03/24	12	51.45	13	51.55	51.10	-1	1,073	-0.09%
2020/03/23	11	50.64	9	50.47	50.50	2	1,071	0.19%
2020/03/20	6	51.20	9	51.83	52.00	-3	1,072	-0.28%
2020/03/19	28	49.30	34	49.61	49.00	-6	1,072	-0.56%
2020/03/18	8	50.53	5	50.84	50.20	3	1,056	0.28%
2020/03/17	8	50.68	9	51.20	50.20	-1	1,056	-0.09%
2020/03/16	14	51.77	18	52.11	50.50	-4	1,053	-0.38%
2020/03/13	16	50.79	49	50.87	53.00	-33	1,044	-3.16%
2020/03/12	6	54.87	29	55.37	55.20	-23	1,015	-2.26%
2020/03/11	19	60.03	7	59.04	58.50	12	996	1.20%
2020/03/10	9	56.50	11	56.36	57.40	-2	989	-0.20%
2020/03/09	58	57.05	14	56.98	56.70	44	983	4.47%
2020/03/06	12	59.54	7	60.10	59.10	5	984	0.51%
2020/03/04	2	59.80	2	60.40	59.80	0	987	0.00%
2020/03/03	1	60.50	0	0.00	60.50	1	991	0.10%
2020/03/02	1	61.10	2	61.05	61.00	-1	991	-0.10%
2020/02/27	7	61.51	9	61.50	60.70	-2	988	-0.20%
2020/02/26	25	61.80	12	61.79	61.50	13	976	1.33%
2020/02/25	3	59.40	5	60.02	60.30	-2	969	-0.21%
2020/02/24	5	59.76	8	59.78	59.40	-3	970	-0.31%
2020/02/21	2	59.20	3	59.73	59.90	-1	974	-0.10%
2020/02/20	7	59.86	2.1	59.80	59.90	4.9	976	0.50%
2020/02/19	8	59.24	2	58.90	58.90	6	974	0.62%
2020/02/18	6	58.37	21	58.51	58.70	-15	991	-1.51%
2020/02/17	0	0.00	3	57.50	57.50	-3	998	-0.30%
2020/02/14	3	57.87	0	0.00	57.80	3	1,061	0.28%
2020/02/13	3	57.70	5	57.74	58.00	-2	1,240	-0.16%
2020/02/12	2	57.50	5	57.60	57.80	-3	1,244	-0.24%
2020/02/11	1	57.10	1	57.30	57.30	0	1,250	0.00%
2020/02/10	6	55.65	11	55.35	56.00	-5	1,252	-0.40%
2020/02/07	1	57.10	8	57.24	57.00	-7	1,260	-0.56%
2020/02/06	4	57.70	6	57.82	57.60	-2	1,266	-0.16%
2020/02/05	5	57.28	8	57.13	57.60	-3	1,309	-0.23%
2020/02/04	4	56.53	4	57.58	57.90	0	1,321	0.00%
2020/02/03	14	55.71	11	55.64	56.10	3	1,352	0.22%
2020/01/31	12	58.07	22	58.19	57.90	-10	1,467	-0.68%
2020/01/30	13	57.71	38	58.15	57.70	-25	1,478	-1.69%
2020/01/20	6	63.17	3	63.83	63.00	3	1,483	0.20%
2020/01/17	6	63.53	1	64.20	63.50	5	1,493	0.33%
2020/01/16	1	63.40	3	64.03	64.00	-2	1,503	-0.13%
2020/01/15	4	63.98	7	64.14	63.60	-3	1,528	-0.20%
2020/01/14	13	63.12	9	63.10	64.00	4	1,577	0.25%
2020/01/13	11	62.74	12	64.21	61.30	-1	1,569	-0.06%
2020/01/10	13	60.85	5	59.98	61.40	8	1,554	0.51%
2020/01/09	6	58.08	3	58.20	59.30	3	1,578	0.19%
2020/01/08	12	57.23	21	57.12	56.80	-9	1,599	-0.56%
2020/01/07	4	60.43	13	59.32	59.10	-9	1,609	-0.56%
2020/01/06	0	0.00	2	62.00	61.30	-2	1,622	-0.12%
2020/01/03	1	61.60	3	61.90	61.40	-2	1,619	-0.12%
2020/01/02	60	62.44	4	62.20	62.80	56	1,625	3.45%
2019/12/31	1	62.60	1	61.70	62.00	0	1,627	0.00%
2019/12/30	2	62.45	2	62.65	62.30	0	1,657	0.00%
2019/12/27	13	62.46	2	62.60	62.00	11	1,658	0.66%
2019/12/26	6	62.40	2	63.35	62.20	4	1,667	0.24%
2019/12/25	2	63.25	0	0.00	62.80	2	1,686	0.12%
2019/12/24	8	64.43	11	63.97	63.70	-3	1,687	-0.18%
2019/12/23	187	64.01	15	64.15	64.00	172	1,680	10.24%	大買/鉅額交易
2019/12/20	68	63.94	14	64.39	64.10	54	1,684	3.21%
2019/12/18	1	62.60	0	0.00	62.70	1	1,655	0.06%
2019/12/17	0	0.00	2	61.90	61.90	-2	1,678	-0.12%
2019/12/16	0	0.00	1	61.80	61.90	-1	1,713	-0.06%
2019/12/13	5	61.36	2	61.85	61.50	3	1,750	0.17%
2019/12/12	0	0.00	1	62.30	61.80	-1	1,741	-0.06%
2019/12/11	2	61.65	2	62.55	61.80	0	1,757	0.00%
2019/12/10	0	0.00	6	61.87	62.00	-6	1,755	-0.34%
2019/12/09	0	0.00	1	62.00	62.10	-1	1,766	-0.06%
2019/12/05	1	62.00	2	63.10	62.00	-1	1,821	-0.05%
2019/12/04	0	0.00	3	63.10	62.80	-3	1,824	-0.16%
2019/12/03	13	63.15	1	63.80	63.80	12	1,827	0.66%
2019/12/02	2	61.85	7	61.66	61.00	-5	1,825	-0.27%
2019/11/29	1	62.90	0	0.00	62.80	1	1,828	0.05%
2019/11/28	0	0.00	12	64.50	63.30	-12	1,840	-0.65%
2019/11/27	3	64.13	0	0.00	64.30	3	1,839	0.16%
2019/11/26	7	64.27	1	64.40	63.60	6	1,850	0.32%
2019/11/25	10	64.04	0	0.00	64.20	10	1,873	0.53%
2019/11/22	17	63.33	0	0.00	63.80	17	1,881	0.90%
2019/11/21	10	63.01	0	0.00	62.50	10	1,873	0.53%
2019/11/20	12	63.52	0	0.00	63.00	12	1,878	0.64%
2019/11/19	13	64.72	0	0.00	64.20	13	1,886	0.69%
2019/11/18	4	64.28	0	0.00	64.00	4	1,888	0.21%
2019/11/15	4	65.50	0	0.00	65.00	4	1,893	0.21%
2019/11/14	0	0.00	3	64.43	65.00	-3	1,900	-0.16%
2019/11/13	0	0.00	15	63.69	64.20	-15	1,897	-0.79%
2019/11/12	13	68.31	16	67.66	64.40	-3	1,837	-0.16%
2019/11/11	41	65.61	3	65.43	65.00	38	1,660	2.29%
2019/11/08	0	0.00	1	65.40	65.30	-1	1,655	-0.06%
2019/11/07	0	0.00	3	65.03	64.70	-3	1,658	-0.18%
2019/11/06	10	65.01	0	0.00	65.20	10	1,656	0.60%
2019/11/05	0	0.00	1	65.10	65.00	-1	1,643	-0.06%
2019/11/04	15	64.50	5	63.74	64.30	10	1,647	0.61%
2019/11/01	0	0.00	8	65.74	65.50	-8	1,636	-0.49%
2019/10/31	2	66.20	15	65.99	65.20	-13	1,655	-0.79%
2019/10/30	183	66.25	45	67.71	68.30	138	1,621	8.51%	大買/鉅額交易
2019/10/29	1	64.30	2	64.50	64.00	-1	1,495	-0.07%
2019/10/28	12	63.88	0	0.00	64.70	12	1,488	0.81%
2019/10/25	8	63.10	0	0.00	62.90	8	1,457	0.55%
2019/10/24	0	0.00	5	63.20	63.00	-5	1,466	-0.34%
2019/10/23	21	63.31	0	0.00	62.50	21	1,461	1.44%
2019/10/22	1	62.30	2	62.20	62.30	-1	1,438	-0.07%
2019/10/21	0	0.00	9	62.57	62.80	-9	1,392	-0.65%
2019/10/18	0	0.00	23	63.20	63.60	-23	1,395	-1.65%
2019/10/17	1	61.30	11	61.96	62.60	-10	1,404	-0.71%
2019/10/16	15	60.04	69	60.16	60.00	-54	1,414	-3.82%
2019/10/15	35	60.01	11	59.87	60.00	24	1,448	1.66%
2019/10/14	33	57.74	9	57.41	58.20	24	1,447	1.66%
2019/10/08	5	56.04	4	55.90	55.90	1	1,414	0.07%
2019/10/07	5	55.80	20	55.29	55.70	-15	1,397	-1.07%
2019/10/04	10	56.18	14	55.93	55.20	-4	1,384	-0.29%
2019/10/03	2	55.90	3	55.40	55.90	-1	1,351	-0.07%
2019/10/02	0	0.00	4	56.35	56.40	-4	1,353	-0.30%
2019/09/27	20	54.30	0	0.00	54.20	20	1,362	1.47%
2019/09/26	2	55.30	14	55.38	55.00	-12	1,371	-0.88%
2019/09/25	0	0.00	2	55.30	56.00	-2	1,367	-0.15%
2019/09/24	20	55.40	29	54.80	55.60	-9	1,365	-0.66%
2019/09/23	0	0.00	4	54.53	54.00	-4	1,343	-0.30%
2019/09/20	2	55.20	5	55.06	54.80	-3	1,329	-0.23%
2019/09/19	5	55.22	2	54.50	54.80	3	1,303	0.23%
2019/09/18	21	53.91	2	53.85	53.70	19	1,272	1.49%
2019/09/17	7	52.44	0	0.00	52.10	7	1,275	0.55%
2019/09/16	3	52.90	0	0.00	52.20	3	1,301	0.23%
2019/09/12	7	52.47	3	52.93	52.50	4	1,292	0.31%
2019/09/11	11	52.34	0	0.00	52.40	11	1,309	0.84%
2019/09/10	8	52.43	3	51.87	51.60	5	1,301	0.38%
2019/09/09	4	51.53	8	52.93	53.00	-4	1,272	-0.31%
2019/09/06	1	51.10	12	51.57	51.20	-11	1,264	-0.87%
2019/09/04	0	0.00	3	51.00	51.90	-3	1,294	-0.23%
2019/09/02	0	0.00	1	50.30	50.10	-1	1,298	-0.08%
2019/08/30	31	48.89	0	0.00	48.85	31	1,333	2.32%
2019/08/29	1	48.30	0	0.00	48.00	1	1,399	0.07%
2019/08/28	1	48.60	1	48.60	48.25	0	1,405	0.00%
2019/08/27	1	49.30	0	0.00	49.70	1	1,385	0.07%
2019/08/26	2	49.75	3	49.80	49.75	-1	1,406	-0.07%
2019/08/23	10	51.16	2	51.20	50.70	8	1,416	0.56%
2019/08/22	10	51.20	8	50.64	50.40	2	1,407	0.14%
2019/08/21	13	51.85	3	51.83	51.90	10	1,392	0.72%
2019/08/20	13	52.53	14	52.61	52.20	-1	1,396	-0.07%
2019/08/19	7	53.36	0	0.00	53.00	7	1,406	0.50%
2019/08/16	8	51.59	0	0.00	52.00	8	1,409	0.57%
2019/08/15	1	50.00	4	49.35	50.50	-3	1,457	-0.21%
2019/08/14	1	51.00	6	50.83	50.50	-5	1,475	-0.34%
2019/08/13	0	0.00	30	51.10	51.00	-30	1,525	-1.97%
2019/08/12	3	51.80	11	52.05	52.20	-8	1,528	-0.52%
2019/08/08	1	50.10	4	49.99	50.50	-3	1,540	-0.19%
2019/08/07	14	49.99	11	50.01	49.15	3	1,589	0.19%
2019/08/06	25	48.54	14	48.70	49.95	11	1,653	0.67%
2019/08/05	9	50.16	12	49.76	49.25	-3	1,691	-0.18%
2019/08/02	1	52.80	6	55.42	51.40	-5	1,713	-0.29%
2019/08/01	1	56.90	20	56.24	56.00	-19	1,698	-1.12%
2019/07/31	1	56.60	29	56.83	56.70	-28	1,722	-1.63%
2019/07/30	2	58.90	14	59.21	58.00	-12	1,717	-0.70%
2019/07/29	0	0.00	1	60.50	60.30	-1	1,730	-0.06%
2019/07/26	15	61.89	7	62.43	61.60	8	1,741	0.46%
2019/07/25	5	62.12	3	62.00	62.40	2	1,761	0.11%
2019/07/24	2	61.15	0	0.00	61.10	2	1,767	0.11%
2019/07/23	5	60.90	2	62.00	60.90	3	1,778	0.17%
2019/07/22	0	0.00	21	62.49	62.10	-21	1,776	-1.18%
2019/07/19	201	62.87	6	63.02	62.30	195	1,808	10.78%	大買/鉅額交易
2019/07/18	4	62.50	107	62.35	61.70	-103	1,874	-5.49%	大賣/鉅額交易
2019/07/17	15	61.51	19	61.34	62.00	-4	1,868	-0.21%
2019/07/16	9	59.50	32	59.81	59.10	-23	1,809	-1.27%
2019/07/15	0	0.00	6	57.83	58.30	-6	1,760	-0.34%
2019/07/12	1	57.90	17	57.88	57.60	-16	1,765	-0.91%
2019/07/11	8	57.80	4	57.63	57.90	4	1,775	0.23%
2019/07/10	1	57.10	9	57.54	57.10	-8	1,779	-0.45%
2019/07/09	0	0.00	11	57.38	57.30	-11	1,792	-0.61%
2019/07/08	73	57.05	21	57.12	57.20	52	1,823	2.85%
2019/07/05	5	57.38	23	57.25	57.00	-18	1,899	-0.95%
2019/07/04	28	57.01	42	56.82	57.20	-14	1,913	-0.73%
2019/07/03	0	0.00	50	56.80	55.90	-50	1,944	-2.57%
2019/07/02	33	57.92	5.6	57.65	57.70	27.4	2,030	1.35%
2019/07/01	36	58.48	43	59.27	58.00	-7	2,124	-0.33%
2019/06/28	3	58.90	22	59.40	58.90	-19	2,178	-0.87%
2019/06/27	12	60.68	15	60.62	60.10	-3	2,188	-0.14%
2019/06/26	5	60.78	3	60.30	60.60	2	2,207	0.09%
2019/06/25	12	61.10	17	60.85	60.50	-5	2,220	-0.23%
2019/06/24	74	60.98	132	59.80	60.60	-58	2,222	-2.61%	大賣/
2019/06/21	29	61.28	45	61.49	62.00	-16	2,191	-0.73%
2019/06/20	42	62.72	6	62.52	63.00	36	2,198	1.64%
2019/06/19	81	62.35	1	62.40	62.90	80	2,225	3.59%
2019/06/18	7	61.29	2	60.25	60.20	5	2,247	0.22%
2019/06/17	10	61.57	1	62.20	61.40	9	2,332	0.39%
2019/06/14	1	61.50	15	62.59	61.50	-14	2,346	-0.60%
2019/06/13	8	62.40	0	0.00	62.60	8	2,345	0.34%
2019/06/12	5	62.86	13	62.02	61.20	-8	2,363	-0.34%
2019/06/11	14	61.06	13	60.66	60.90	1	2,376	0.04%
2019/06/10	1	59.10	11	59.79	60.20	-10	2,382	-0.42%
2019/06/06	7	59.01	90	59.20	58.50	-83	2,385	-3.48%
2019/06/05	68	59.01	7	59.13	59.90	61	2,339	2.61%
2019/06/04	35	55.96	16	55.60	56.40	19	2,273	0.84%
2019/06/03	1	56.60	0	0.00	56.60	1	2,262	0.04%
2019/05/31	7	57.29	13	56.66	57.20	-6	2,262	-0.27%
2019/05/30	4	55.53	8	55.25	55.00	-4	2,243	-0.18%
2019/05/29	9	55.57	38	54.98	55.50	-29	2,264	-1.28%
2019/05/28	5	55.94	13	55.55	56.40	-8	2,265	-0.35%
2019/05/27	8	54.96	4	55.03	55.00	4	2,268	0.18%
2019/05/24	1	55.80	4	55.55	55.40	-3	2,262	-0.13%
2019/05/23	2	57.10	29	56.98	56.50	-27	2,261	-1.19%
2019/05/22	26	61.12	11	60.73	59.20	15	2,254	0.67%
2019/05/21	0	0.00	30	58.71	59.10	-30	2,352	-1.28%
2019/05/20	30	60.01	71	58.88	59.20	-41	2,364	-1.73%
2019/05/17	0	0.00	9	58.79	58.10	-9	2,319	-0.39%
2019/05/16	114	60.59	99	60.82	59.00	15	2,322	0.65%	大買/
2019/05/15	58	59.98	323	59.06	59.60	-265	2,313	-11.45%	大賣/鉅額交易
2019/05/14	188	57.44	400	57.43	57.80	-212	2,276	-9.31%	大買/大賣/鉅額交易
2019/05/13	164	60.18	1	60.20	59.80	163	2,236	7.29%	大買/鉅額交易
2019/05/10	37	64.80	115	65.12	64.00	-78	2,203	-3.54%	大賣/
2019/05/09	31	69.47	1	69.00	69.00	30	2,177	1.38%
2019/05/08	13	70.75	5	72.22	70.80	8	2,175	0.37%
2019/05/07	9	75.67	5	75.56	75.70	4	2,189	0.18%
2019/05/06	23	74.63	20	76.51	74.80	3	2,370	0.13%
2019/05/03	7	79.89	0	0.00	79.70	7	2,410	0.29%
2019/05/02	207	82.71	6	81.93	81.00	201	2,426	8.28%	大買/鉅額交易
2019/04/30	107	80.91	2	81.00	81.70	105	2,388	4.40%	大買/鉅額交易
2019/04/29	4	83.65	0	0.00	83.10	4	2,388	0.17%
2019/04/26	3	84.33	7	84.36	84.00	-4	2,368	-0.17%
2019/04/25	108	84.83	124	86.57	85.60	-16	2,355	-0.68%	大買/大賣/
2019/04/24	154	86.87	19	85.78	87.80	135	2,306	5.85%	大買/鉅額交易
2019/04/23	24	83.00	38	82.20	80.60	-14	2,187	-0.64%
2019/04/22	26	78.25	5	79.44	79.90	21	2,134	0.98%
2019/04/19	5	78.92	4	79.00	78.10	1	2,128	0.05%
2019/04/18	19	78.71	12	78.57	78.80	7	2,130	0.33%
2019/04/17	15	80.25	8	80.65	79.60	7	2,127	0.33%
2019/04/16	3	80.77	27	80.44	80.00	-24	2,114	-1.13%
2019/04/15	17	79.48	1	80.40	79.50	16	2,106	0.76%
2019/04/12	12	79.99	106	81.13	79.90	-94	2,093	-4.49%	大賣/
2019/04/11	61	89.50	35	86.77	85.00	26	2,059	1.26%
2019/04/10	19	82.52	8	83.93	83.20	11	1,976	0.56%
2019/04/09	2	86.00	34	85.38	84.40	-32	1,945	-1.64%
2019/04/08	85	82.26	21	81.90	85.40	64	1,894	3.38%
2019/04/03	111	78.42	31	77.18	77.70	80	1,826	4.38%	大買/
2019/04/02	25	74.40	4	73.08	74.80	21	1,728	1.21%
2019/04/01	22	68.88	1	68.50	68.00	21	1,673	1.25%
2019/03/29	3	69.27	2	69.20	68.80	1	1,682	0.06%
2019/03/28	3	69.73	10	69.77	69.10	-7	1,672	-0.42%
2019/03/27	0	0.00	13	71.52	71.50	-13	1,657	-0.78%
2019/03/26	4	72.15	5	71.70	71.20	-1	1,651	-0.06%
2019/03/25	1	72.00	0	0.00	72.00	1	1,640	0.06%
2019/03/22	16	77.84	12	77.70	77.00	4	1,599	0.25%
2019/03/21	40	77.41	12	78.21	77.00	28	1,561	1.79%
2019/03/20	12	77.63	6	76.77	77.00	6	1,518	0.40%
2019/03/19	0	0.00	2	72.40	71.50	-2	1,430	-0.14%
2019/03/18	0	0.00	41	71.10	72.40	-41	1,417	-2.89%
2019/03/15	2	70.30	21	72.02	70.10	-19	1,402	-1.35%
2019/03/14	57	73.04	21	72.44	70.80	36	1,374	2.62%
2019/03/13	5	69.50	12	69.65	69.70	-7	1,333	-0.52%
2019/03/12	10	69.94	8	69.41	70.90	2	1,315	0.15%
2019/03/11	0	0.00	3	68.30	67.60	-3	1,300	-0.23%
2019/03/08	2	68.80	0	0.00	68.70	2	1,300	0.15%
2019/03/07	0	0.00	5	68.70	67.80	-5	1,329	-0.38%
2019/03/05	0	0.00	2	68.95	68.50	-2	1,324	-0.15%
2019/02/27	3	65.80	0	0.00	66.40	3	1,290	0.23%
2019/02/26	1	65.60	0	0.00	65.60	1	1,285	0.08%
2019/02/25	2	65.00	0	0.00	65.90	2	1,283	0.16%
2019/02/22	33	66.35	0	0.00	65.40	33	1,279	2.58%
2019/02/21	24	68.77	1	67.80	67.80	23	1,271	1.81%
2019/02/20	14	70.54	51	73.02	67.80	-37	1,249	-2.96%
2019/02/19	1	67.30	3	70.90	70.90	-2	1,092	-0.18%
2019/02/18	22	64.40	1	64.20	64.50	21	1,061	1.98%
2019/02/15	10	64.71	22	64.78	64.20	-12	1,063	-1.13%
2019/02/14	45	64.94	4	65.53	64.50	41	1,049	3.91%
2019/02/13	1	67.60	33	67.57	67.10	-32	1,030	-3.11%
2019/02/12	31	67.57	31	68.05	67.50	0	1,012	0.00%
2019/02/11	28	66.24	7	66.81	67.50	21	979	2.14%
2019/01/30	39	67.43	91	66.45	65.70	-52	955	-5.44%
2019/01/29	0	0.00	24	67.02	67.20	-24	928	-2.58%
2019/01/28	17	67.62	39	67.33	67.10	-22	912	-2.41%
2019/01/25	65	66.61	54	65.33	67.30	11	868	1.27%
2019/01/24	113	63.63	53	63.91	64.10	60	676	8.87%	大買/
2019/01/23	17	58.73	3	58.93	58.30	14	602	2.32%
2019/01/22	8	57.50	0	0.00	57.00	8	568	1.41%
2019/01/21	0	0.00	9	56.88	57.40	-9	567	-1.59%
2019/01/18	11	56.91	5	57.40	57.40	6	550	1.09%
2019/01/17	0	0.00	14	57.47	56.00	-14	551	-2.54%
2019/01/16	8	56.54	9	57.10	57.10	-1	549	-0.18%
2019/01/15	15	55.07	6	55.80	55.80	9	539	1.67%
2019/01/14	10	55.00	0	0.00	54.50	10	538	1.86%
2019/01/11	7	55.80	5	55.54	55.60	2	539	0.37%
2019/01/10	5	55.66	0	0.00	55.30	5	533	0.94%
2019/01/09	2	53.15	5	53.38	54.50	-3	526	-0.57%
2019/01/08	1	51.60	1	51.60	53.40	0	522	0.00%
2019/01/07	6	51.03	1	51.30	51.00	5	519	0.96%
2019/01/04	3	48.67	0	0.00	50.00	3	530	0.57%
2019/01/03	3	48.18	1	48.85	50.00	2	540	0.37%
2019/01/02	1	49.25	3	49.40	49.20	-2	543	-0.37%
2018/12/28	2	51.25	4	50.08	50.10	-2	546	-0.37%
2018/12/27	3	50.17	2	50.70	50.10	1	556	0.18%
2018/12/26	42	49.68	67	51.43	49.60	-25	558	-4.48%
2018/12/25	1	52.80	42	52.22	51.70	-41	551	-7.43%
2018/12/24	24	55.05	43	56.02	54.20	-19	550	-3.45%
2018/12/22	17	57.64	19	58.26	57.60	-2	587	-0.34%
2018/12/21	9	53.43	1	55.00	55.00	8	572	1.40%
2018/12/20	0	0.00	44	50.68	50.00	-44	579	-7.59%
2018/12/19	0	0.00	14	51.41	51.50	-14	643	-2.18%
2018/12/18	3	52.10	42	52.29	51.80	-39	669	-5.82%
2018/12/17	1	52.00	18	53.56	53.60	-17	666	-2.55%
2018/12/14	3	52.33	11	52.57	52.90	-8	670	-1.19%
2018/12/13	3	52.33	0	0.00	52.10	3	673	0.45%
2018/12/12	2	52.20	11	52.32	52.00	-9	674	-1.34%
2018/12/11	20	51.08	0	0.00	51.30	20	672	2.97%
2018/12/10	0	0.00	5	49.35	48.90	-5	665	-0.75%
2018/12/07	54	48.47	9	48.87	49.20	45	665	6.76%
2018/12/06	10	49.62	45	48.91	47.25	-35	669	-5.23%
2018/12/05	34	49.28	0	0.00	49.55	34	670	5.07%
2018/12/04	40	49.70	1	49.25	49.65	39	670	5.81%
2018/12/03	48	49.29	22	47.82	49.25	26	674	3.85%
2018/11/30	128	47.37	0	0.00	47.00	128	668	19.15%	大買/鉅額交易
2018/11/29	19	48.22	1	48.35	48.35	18	632	2.84%
2018/11/28	28	47.38	1	46.85	46.95	27	627	4.30%
2018/11/27	9	45.51	0	0.00	46.35	9	629	1.43%
2018/11/26	21	45.16	0	0.00	45.05	21	626	3.35%
2018/11/23	1	45.85	14	44.85	45.40	-13	621	-2.09%
2018/11/22	0	0.00	47	45.65	45.40	-47	622	-7.55%
2018/11/21	0	0.00	38	45.73	45.50	-38	625	-6.08%
2018/11/20	20	46.34	2	46.35	46.50	18	629	2.86%
2018/11/19	19	44.51	3	44.75	45.25	16	622	2.57%
2018/11/16	15	44.39	0	0.00	43.25	15	635	2.36%
2018/11/15	0	0.00	4	44.53	44.00	-4	636	-0.63%
2018/11/14	24	44.90	3	44.87	44.70	21	639	3.29%
2018/11/13	6	43.08	2	42.63	43.10	4	636	0.63%
2018/11/12	1	44.00	0	0.00	43.90	1	639	0.16%
2018/11/09	5	44.04	1	44.30	44.20	4	646	0.62%
2018/11/08	21	44.71	5	44.00	44.00	16	656	2.44%
2018/11/07	3	44.60	0	0.00	45.00	3	660	0.45%
2018/11/06	0	0.00	3	44.85	43.80	-3	672	-0.45%
2018/11/05	5	45.58	15	45.55	45.60	-10	671	-1.49%
2018/11/02	16	43.53	5	45.15	44.65	11	671	1.64%
2018/11/01	13	42.48	1	41.75	42.60	12	670	1.79%
2018/10/31	7	40.98	0	0.00	41.70	7	668	1.05%
2018/10/30	0	0.00	3	39.47	40.00	-3	666	-0.45%
2018/10/29	2	40.48	10	40.41	40.05	-8	662	-1.21%
2018/10/26	5	42.03	6	41.29	41.15	-1	660	-0.15%
2018/10/25	1	43.90	3	43.30	42.40	-2	657	-0.30%
2018/10/24	5	43.43	11	44.16	44.95	-6	656	-0.91%
2018/10/23	1	45.15	2	44.73	44.10	-1	659	-0.15%
2018/10/22	2	45.20	1	45.65	45.15	1	660	0.15%
2018/10/19	0	0.00	4	43.64	43.90	-4	663	-0.60%
2018/10/18	2	44.70	4	44.70	44.60	-2	666	-0.30%
2018/10/16	0	0.00	6	45.23	44.25	-6	681	-0.88%
2018/10/15	0	0.00	18	43.72	44.20	-18	679	-2.65%
2018/10/12	8	43.07	17	42.85	43.55	-9	678	-1.33%
2018/10/11	1	44.45	5	45.11	44.45	-4	665	-0.60%
2018/10/09	0	0.00	28	50.56	49.35	-28	656	-4.26%
2018/10/08	0	0.00	14	52.35	50.70	-14	655	-2.13%
2018/10/05	5	53.88	8	52.48	52.10	-3	652	-0.46%
2018/10/04	2	55.70	6	55.60	55.20	-4	639	-0.63%
2018/10/03	15	55.71	27	56.43	55.50	-12	633	-1.89%
2018/10/02	2	55.85	2	56.30	56.20	0	602	0.00%
2018/10/01	3	57.50	6	57.35	56.70	-3	593	-0.51%
2018/09/28	1	53.60	5	54.00	53.60	-4	548	-0.73%
2018/09/27	35	55.33	6	55.28	55.00	29	539	5.37%
2018/09/26	32	55.78	33	55.87	56.50	-1	520	-0.19%
2018/09/25	30	54.20	5	49.78	54.20	25	467	5.35%
2018/09/20	0	0.00	2	49.63	48.85	-2	467	-0.43%
2018/09/19	11	50.11	0	0.00	49.75	11	471	2.33%
2018/09/17	5	48.80	2	49.75	48.80	3	503	0.60%
2018/09/12	1	48.70	0	0.00	48.70	1	557	0.18%
2018/09/11	1	49.10	18	49.26	49.00	-17	565	-3.01%
2018/09/10	0	0.00	2	51.50	51.00	-2	626	-0.32%
2018/09/07	100	53.46	1	54.20	51.70	99	640	15.45%
2018/08/30	50	56.92	0	0.00	56.50	50	774	6.45%
2018/08/29	0	0.00	13	56.61	57.10	-13	775	-1.68%
2018/08/28	0	0.00	17	56.81	56.30	-17	777	-2.19%
2018/08/27	0	0.00	5	57.00	57.90	-5	778	-0.64%
2018/08/21	50	54.55	0	0.00	54.50	50	793	6.30%
2018/08/20	3	54.00	0	0.00	54.00	3	793	0.38%
2018/08/17	1	55.80	0	0.00	55.30	1	800	0.12%
2018/08/15	0	0.00	1	56.80	55.70	-1	817	-0.12%
2018/08/01	1	55.40	0	0.00	54.20	1	931	0.11%
2018/07/30	1	56.30	0	0.00	55.40	1	959	0.10%
2018/07/26	1	55.30	0	0.00	55.00	1	981	0.10%
2018/07/25	0	0.00	1	55.80	55.20	-1	1,028	-0.10%
2018/07/24	1	51.00	2	52.30	53.10	-1	1,064	-0.09%
2018/07/23	1	51.10	3	51.17	51.00	-2	1,100	-0.18%
2018/07/18	7	55.39	0	0.00	55.20	7	1,244	0.56%
2018/07/17	1	56.00	0	0.00	55.40	1	1,279	0.08%
2018/07/13	0	0.00	1	55.20	55.70	-1	1,428	-0.07%
2018/07/12	0	0.00	1	55.60	55.60	-1	1,456	-0.07%
2018/07/10	2	54.80	0	0.00	54.80	2	1,567	0.13%
2018/07/09	1	55.00	1	55.40	55.70	0	1,610	0.00%
2018/07/06	2	54.80	0	0.00	55.20	2	1,668	0.12%
2018/07/04	1	59.50	0	0.00	59.70	1	1,882	0.05%
2018/07/03	40	59.23	0	0.00	59.10	40	2,041	1.96%
2018/07/02	13	59.16	2	60.05	60.30	11	2,228	0.49%
2018/06/29	4	58.50	0	0.00	58.50	4	2,395	0.17%
2018/06/28	2	59.15	1	58.90	58.60	1	2,600	0.04%
2018/06/26	3	60.03	0	0.00	59.80	3	2,857	0.10%
2018/06/25	9	62.50	0	0.00	61.10	9	2,896	0.31%
2018/06/22	6	64.63	0	0.00	63.80	6	2,977	0.20%
2018/06/21	17	67.63	1	68.80	65.80	16	3,033	0.53%
2018/06/20	3	68.97	0	0.00	68.60	3	3,021	0.10%
2018/06/19	5	72.38	6	74.12	69.30	-1	3,016	-0.03%
2018/06/15	1	71.90	0	0.00	71.90	1	2,955	0.03%
2018/06/14	2	69.45	6	72.20	69.20	-4	2,958	-0.14%
2018/06/13	6	70.83	1	70.80	71.60	5	2,907	0.17%
2018/06/12	0	0.00	7	65.80	65.10	-7	2,879	-0.24%
2018/06/11	7	64.77	0	0.00	66.10	7	2,876	0.24%
2018/06/08	0	0.00	5	64.66	64.50	-5	2,896	-0.17%
2018/06/07	0	0.00	20	65.10	64.70	-20	2,905	-0.69%
2018/06/06	3	65.33	0	0.00	65.10	3	2,920	0.10%
2018/06/05	8	64.80	0	0.00	64.70	8	2,956	0.27%
2018/06/04	4	66.43	2	66.50	65.90	2	2,959	0.07%
2018/05/31	16	65.06	60	65.71	66.80	-44	2,974	-1.48%
2018/05/30	1	64.20	12	64.77	64.20	-11	2,986	-0.37%
2018/05/29	0	0.00	1	65.70	64.50	-1	3,020	-0.03%
2018/05/28	4	65.03	0.1	64.50	64.30	4	3,089	0.13%
2018/05/25	1	64.60	7	66.67	64.60	-6	3,144	-0.19%
2018/05/24	1	64.50	1	65.10	66.60	0	3,148	0.00%
2018/05/23	4	66.43	1	65.40	65.00	3	3,161	0.09%
2018/05/21	3	69.00	0	0.00	67.50	3	3,170	0.09%
2018/05/17	0	0.00	1	70.20	68.50	-1	3,189	-0.03%
2018/05/16	3	70.63	2	69.70	69.40	1	3,186	0.03%
2018/05/15	2	69.45	0	0.00	70.80	2	3,202	0.06%
2018/05/11	2	70.50	0	0.00	70.50	2	3,176	0.06%
2018/05/10	19	72.28	2	71.90	72.80	17	3,169	0.54%
2018/05/09	4	71.15	16	70.89	71.40	-12	3,177	-0.38%
2018/05/08	0	0.00	3	72.20	70.30	-3	3,139	-0.10%
2018/05/07	0	0.00	4	74.20	72.90	-4	3,127	-0.13%
2018/05/04	0	0.00	4	75.35	73.50	-4	3,128	-0.13%
2018/05/03	5	72.90	7.6	73.70	74.50	-2.6	3,128	-0.08%
2018/05/02	3	76.67	6	74.08	74.60	-3	3,120	-0.10%
2018/04/30	3	82.07	0	0.00	81.20	3	3,083	0.10%
2018/04/27	2	77.20	3	81.43	81.60	-1	3,058	-0.03%
2018/04/26	0	0.00	1	75.50	77.40	-1	3,039	-0.03%
2018/04/25	6	81.50	3	79.93	81.70	3	3,064	0.10%
2018/04/24	0	0.00	3	81.83	81.30	-3	3,050	-0.10%
2018/04/23	1	87.60	0	0.00	86.20	1	3,027	0.03%
2018/04/20	0	0.00	4	90.30	89.50	-4	3,026	-0.13%
2018/04/19	2	90.95	7	91.63	90.40	-5	2,969	-0.17%
2018/04/18	1	89.60	7	89.17	89.60	-6	2,929	-0.20%
2018/04/17	7	91.41	53	89.61	88.30	-46	2,999	-1.53%
2018/04/16	1	90.50	6	90.45	90.20	-5	2,988	-0.17%
2018/04/13	2	90.00	10	90.20	90.00	-8	2,944	-0.27%
2018/04/12	12	93.36	17	92.67	91.80	-5	2,904	-0.17%
2018/04/11	19	92.77	4.7	94.27	95.70	14.3	2,849	0.50%
2018/04/10	15	92.62	16	95.00	88.60	-1	2,745	-0.04%
2018/04/09	27	100.00	19	98.33	96.20	8	2,625	0.30%
2018/04/03	55	96.47	30	95.33	95.50	25	2,464	1.01%
2018/04/02	39.1	96.65	10	97.92	94.50	29.1	2,268	1.28%
2018/03/31	55	99.52	72	100.63	102.50	-17	2,089	-0.81%
2018/03/30	107	93.14	97	92.25	94.60	10	1,871	0.53%	大買/
2018/03/29	3	85.23	1	86.00	86.00	2	1,679	0.12%
2018/03/28	0	0.00	22	78.84	78.20	-22	1,596	-1.38%
2018/03/27	36	79.01	10	79.47	78.70	26	1,538	1.69%
2018/03/26	4	77.90	6	77.03	77.00	-2	1,435	-0.14%
2018/03/23	3	71.57	2	72.10	72.30	1	1,365	0.07%
2018/03/22	1	73.90	0	0.00	73.30	1	1,360	0.07%
2018/03/21	4	75.05	0	0.00	74.30	4	1,354	0.30%
2018/03/20	1	75.30	1	76.30	75.00	0	1,348	0.00%
2018/03/19	52	76.00	2	76.20	75.10	50	1,328	3.76%
2018/03/16	4	75.55	66	76.95	77.10	-62	1,329	-4.66%
2018/03/15	3	75.17	7	75.59	76.00	-4	1,310	-0.31%
2018/03/14	2	73.40	3	75.30	75.60	-1	1,303	-0.08%
2018/03/13	2	73.10	2	74.30	73.70	0	1,277	0.00%
2018/03/12	2	74.30	0	0.00	73.30	2	1,268	0.16%
2018/03/09	3	75.87	9	76.98	75.20	-6	1,253	-0.48%
2018/03/08	5	80.46	0	0.00	79.90	5	1,222	0.41%
2018/03/07	1	80.50	0	0.00	80.40	1	1,221	0.08%
2018/03/06	3	81.80	17	80.45	82.60	-14	1,223	-1.14%
2018/03/05	41	83.47	0	0.00	81.40	41	1,235	3.32%
2018/03/02	7	82.81	5	84.84	83.60	2	1,239	0.16%
2018/03/01	5	79.06	5	81.56	84.30	0	1,226	0.00%
2018/02/27	12	79.69	5	78.80	78.00	7	1,153	0.61%
2018/02/26	0	0.00	1	76.20	77.10	-1	1,104	-0.09%
2018/02/22	0	0.00	2	75.55	75.90	-2	1,095	-0.18%
2018/02/21	1	74.10	7	74.34	74.20	-6	1,090	-0.55%
2018/02/08	0	0.00	4	73.20	73.50	-4	1,080	-0.37%
2018/02/07	1	72.20	10	72.37	74.30	-9	1,088	-0.83%
2018/02/06	5	68.44	0	0.00	69.00	5	1,080	0.46%
2018/02/05	3	72.77	2	73.05	73.10	1	1,077	0.09%
2018/02/02	16	76.77	0	0.00	74.10	16	1,087	1.47%
2018/02/01	1	76.10	5	75.52	76.00	-4	1,093	-0.37%
2018/01/31	0	0.00	1	73.50	74.00	-1	1,090	-0.09%
2018/01/29	4	73.30	0	0.00	73.30	4	1,073	0.37%
2018/01/26	1	73.20	4	74.33	74.10	-3	1,064	-0.28%
2018/01/25	1	75.50	0	0.00	74.50	1	1,057	0.09%
2018/01/24	1	75.20	2	76.15	75.80	-1	1,047	-0.10%
2018/01/23	5	77.38	4	77.80	76.50	1	1,034	0.10%
2018/01/22	1	77.60	11	78.15	77.50	-10	1,026	-0.97%
2018/01/19	5	78.04	12	78.31	78.00	-7	1,007	-0.69%
2018/01/18	5	74.94	2	75.10	74.70	3	913	0.33%
2018/01/17	21	75.55	5	74.90	75.80	16	900	1.78%
2018/01/16	14	75.01	5	76.76	74.10	9	873	1.03%
2018/01/15	10	73.49	27	73.01	75.40	-17	840	-2.02%
2018/01/12	10	74.49	5	74.12	74.80	5	823	0.61%
2018/01/11	33	75.34	22	74.45	76.60	11	789	1.39%
2018/01/10	33	70.18	26	70.88	71.50	7	690	1.01%
2018/01/09	3	66.23	2	66.25	65.50	1	638	0.16%
2018/01/08	3	67.33	2	67.35	67.10	1	641	0.16%
2018/01/05	2	67.00	4	67.23	67.00	-2	637	-0.31%
2018/01/04	2	65.95	0	0.00	66.20	2	630	0.32%
2018/01/03	3	64.83	2	65.50	65.60	1	629	0.16%
2018/01/02	0	0.00	1	64.30	64.50	-1	626	-0.16%