永冠-KY (1589)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	13	39.53	10	39.70	39.70	3	344	0.88%
2024/11/19	3	39.03	1.2	38.67	39.85	1.8	342	0.52%
2024/11/18	4	38.54	1.3	38.73	38.55	2.7	342	0.80%
2024/11/15	7	38.62	7.4	38.80	38.45	-0.4	343	-0.11%
2024/11/14	10	38.24	12.8	38.38	38.10	-2.8	344	-0.81%
2024/11/13	3	38.82	6	38.94	38.90	-3	341	-0.89%
2024/11/12	14	39.32	15.8	39.52	39.05	-1.8	342	-0.54%
2024/11/11	19	38.72	19.7	39.06	39.85	-0.7	341	-0.20%
2024/11/08	37	38.91	26.5	38.94	38.45	10.5	335	3.12%
2024/11/07	9.1	39.65	9.3	39.67	40.05	-0.2	322	-0.05%
2024/11/06	7	39.05	6.8	39.28	39.10	0.2	317	0.05%
2024/11/05	5	39.26	4.6	39.41	39.10	0.4	318	0.12%
2024/11/04	16	38.83	16.5	38.88	38.55	-0.5	328	-0.15%
2024/11/01	22	38.37	22.5	38.70	39.20	-0.5	349	-0.15%
2024/10/30	33	39.05	21.5	39.22	38.80	11.5	349	3.30%
2024/10/29	8	39.61	8.3	39.70	39.70	-0.3	344	-0.08%
2024/10/28	13	39.65	13.2	39.78	39.75	-0.2	344	-0.06%
2024/10/25	7	39.67	6.6	39.84	40.00	0.4	348	0.11%
2024/10/24	37	40.30	41.7	40.27	39.70	-4.7	349	-1.35%
2024/10/23	11	40.91	17	40.95	40.80	-6	343	-1.75%
2024/10/22	3	41.60	2.7	41.88	41.80	0.3	336	0.08%
2024/10/21	3	41.62	3.7	41.58	41.70	-0.7	339	-0.22%
2024/10/18	6	41.38	17.2	41.47	41.50	-11.2	342	-3.27%
2024/10/17	20	41.54	17.6	41.59	42.05	2.4	343	0.71%
2024/10/16	32	40.61	14.9	40.76	40.80	17.1	340	5.04%
2024/10/15	12	41.05	9.7	41.20	40.80	2.3	337	0.69%
2024/10/14	10	41.18	9	41.33	41.20	1.1	338	0.31%
2024/10/11	3	41.40	5	41.48	41.25	-2	334	-0.58%
2024/10/09	15	41.69	17	41.78	41.60	-2	336	-0.59%
2024/10/08	12	42.56	14	42.72	42.20	-2	337	-0.58%
2024/10/07	7	43.09	5.8	43.29	43.25	1.2	346	0.34%
2024/10/04	6	43.30	5.9	43.56	43.20	0.1	357	0.03%
2024/10/01	5	44.15	4.4	44.43	44.00	0.6	366	0.17%
2024/09/30	9	44.75	8.5	44.96	44.80	0.5	369	0.13%
2024/09/27	3	43.68	2.1	44.85	44.90	0.9	374	0.25%
2024/09/26	10	44.08	32.1	44.06	43.50	-22.1	375	-5.88%
2024/09/25	17	44.92	30.1	44.97	44.70	-13.1	378	-3.45%
2024/09/24	5	45.40	5	45.54	45.50	0	380	0.00%
2024/09/23	5	45.31	2	45.63	45.60	3	380	0.79%
2024/09/20	13	45.25	13	45.35	45.10	0	383	0.00%
2024/09/19	6	44.78	4	45.00	44.90	2	376	0.53%
2024/09/18	11	45.40	11	45.60	44.65	0	381	0.00%
2024/09/16	3	44.10	3	44.23	44.15	0	374	0.00%
2024/09/13	5	44.07	5	44.18	43.80	0	377	0.00%
2024/09/12	5	44.13	2	44.33	44.45	3	389	0.77%
2024/09/11	8	43.31	5	43.26	43.50	3	384	0.78%
2024/09/10	1	42.05	1	42.50	42.05	0	380	0.00%
2024/09/09	7	41.02	9.6	41.16	42.20	-2.6	384	-0.68%
2024/09/06	1	41.45	2.8	41.39	42.15	-1.8	386	-0.46%
2024/09/05	2	41.40	4.3	41.39	41.20	-2.3	390	-0.59%
2024/09/04	19	40.37	26.7	40.47	40.15	-7.7	396	-1.94%
2024/09/03	4	42.24	3.8	42.32	42.20	0.2	401	0.04%
2024/09/02	5	41.95	5.1	42.12	41.65	-0.1	403	-0.03%
2024/08/30	4	41.59	13.6	41.90	42.30	-9.6	406	-2.35%
2024/08/29	3	40.95	2.6	41.27	41.05	0.4	406	0.10%
2024/08/28	4	40.84	4.3	41.22	40.80	-0.3	415	-0.07%
2024/08/27	4	40.41	4.1	40.67	41.00	-0.1	417	-0.02%
2024/08/26	8	40.38	8.2	40.51	40.60	-0.2	418	-0.04%
2024/08/23	25	39.08	24.2	39.30	39.75	0.8	417	0.19%
2024/08/22	9	40.28	9.4	40.44	40.30	-0.4	414	-0.09%
2024/08/21	4	40.54	4.3	40.71	40.80	-0.3	414	-0.07%
2024/08/20	6	40.79	6.2	40.84	40.60	-0.2	416	-0.04%
2024/08/19	6	40.29	6.9	40.31	40.15	-0.9	422	-0.22%
2024/08/16	17	40.51	6	40.51	40.35	11	432	2.55%
2024/08/15	9	40.35	8.5	40.41	40.05	0.5	433	0.11%
2024/08/14	6	40.47	7.2	40.49	40.25	-1.2	435	-0.27%
2024/08/13	8	40.05	18.5	40.32	39.75	-10.5	448	-2.34%
2024/08/12	4	40.43	3.7	40.61	40.50	0.3	452	0.07%
2024/08/09	6	40.38	11	40.43	40.60	-5	457	-1.10%
2024/08/08	10	40.09	11.4	40.15	40.00	-1.4	462	-0.30%
2024/08/07	11	40.86	11.7	40.87	40.80	-0.7	471	-0.14%
2024/08/06	59	37.67	59.3	38.15	38.70	-0.3	494	-0.06%
2024/08/05	55	39.80	64.6	40.19	38.05	-9.6	489	-1.96%
2024/08/02	23	42.52	26.2	42.69	42.25	-3.2	477	-0.66%
2024/08/01	8	43.20	9.4	43.29	43.15	-1.4	476	-0.29%
2024/07/31	1	43.55	1	43.05	43.05	0	483	0.00%
2024/07/30	27	42.74	26.9	42.79	43.05	0.1	508	0.02%
2024/07/29	19	43.51	19.2	43.71	43.30	-0.2	512	-0.04%
2024/07/26	22	43.95	30.5	44.12	44.15	-8.5	518	-1.63%
2024/07/23	5	43.82	4.8	43.98	43.70	0.2	529	0.03%
2024/07/22	19	43.83	14	44.07	43.75	5	533	0.94%
2024/07/19	12	44.87	11	45.08	44.45	1	533	0.18%
2024/07/18	5	45.44	5.8	45.65	45.25	-0.8	533	-0.16%
2024/07/17	5	45.78	4.5	45.96	45.70	0.5	534	0.09%
2024/07/16	4	45.50	4.1	45.66	45.30	-0.1	538	-0.01%
2024/07/15	13	45.74	13.1	45.96	45.80	-0.1	551	-0.03%
2024/07/12	5	45.63	9.8	45.82	45.80	-4.8	562	-0.85%
2024/07/11	14	45.05	15.8	45.32	45.10	-1.8	569	-0.32%
2024/07/10	10	45.14	9.7	45.24	45.00	0.3	589	0.04%
2024/07/09	31	44.26	21.1	44.65	44.40	9.9	595	1.66%
2024/07/08	28	45.68	77.3	45.65	45.00	-49.3	604	-8.16%
2024/07/05	5	46.49	10.3	46.79	46.65	-5.3	613	-0.87%
2024/07/04	4	45.94	3.7	46.17	46.00	0.3	612	0.04%
2024/07/03	8	46.09	6.1	46.18	46.00	1.9	617	0.31%
2024/07/02	4	45.54	4.3	45.68	45.35	-0.3	622	-0.05%
2024/07/01	5	45.77	3.5	45.72	45.75	1.5	621	0.24%
2024/06/28	4	45.49	1.9	45.67	45.65	2.1	625	0.33%
2024/06/27	6	44.67	7.2	44.87	44.60	-1.2	622	-0.19%
2024/06/26	9	44.96	8.5	44.98	44.90	0.5	629	0.07%
2024/06/25	4	44.34	4.2	44.65	44.70	-0.2	634	-0.03%
2024/06/24	10	45.03	9.8	45.23	44.70	0.2	639	0.03%
2024/06/21	4	44.10	3.7	44.50	44.60	0.3	644	0.05%
2024/06/20	4	43.80	1.6	44.11	44.10	2.4	670	0.36%
2024/06/19	35	43.67	30.4	43.91	43.30	4.6	677	0.68%
2024/06/18	15	44.43	65.3	44.38	44.55	-50.3	678	-7.41%
2024/06/17	10	44.71	10.2	44.95	44.60	-0.2	687	-0.03%
2024/06/14	4	45.14	3.2	45.43	45.10	0.8	693	0.12%
2024/06/13	16	44.28	67.2	44.30	44.25	-51.2	698	-7.32%
2024/06/12	24	44.33	13.7	44.50	44.65	10.3	708	1.45%
2024/06/11	17	45.73	14.1	45.89	44.60	2.9	736	0.39%
2024/06/07	13	45.88	23.9	46.03	46.20	-10.9	838	-1.31%
2024/06/06	11	44.76	11.2	44.97	44.70	-0.2	856	-0.02%
2024/06/05	11	44.68	12.2	44.95	44.90	-1.2	880	-0.14%
2024/06/04	14	44.73	13.7	44.91	44.90	0.3	963	0.04%
2024/06/03	27	45.27	27.3	45.31	44.85	-0.3	1,031	-0.03%
2024/05/31	12	45.73	11.8	45.92	45.85	0.2	1,146	0.02%
2024/05/30	10	45.60	9.5	45.93	45.90	0.5	1,205	0.04%
2024/05/29	18	45.81	17	45.99	45.90	1	1,290	0.07%
2024/05/28	6	45.98	6.7	46.16	46.15	-0.7	1,420	-0.05%
2024/05/27	14	45.58	13.4	45.72	45.65	0.6	1,481	0.04%
2024/05/24	18	45.03	8.5	45.09	45.20	9.5	1,496	0.63%
2024/05/23	29	44.78	26.2	44.97	44.80	2.8	1,512	0.19%
2024/05/22	33	45.96	33.1	45.93	45.80	-0.1	1,519	-0.01%
2024/05/21	3	46.77	3.8	46.91	46.95	-0.8	1,544	-0.05%
2024/05/20	13	46.75	22.3	46.96	46.90	-9.3	1,548	-0.60%
2024/05/17	22	46.69	22.2	46.79	46.75	-0.2	1,552	-0.01%
2024/05/16	5	46.48	5.5	46.72	46.70	-0.5	1,551	-0.03%
2024/05/15	12	45.95	7.1	45.88	46.05	4.9	1,554	0.32%
2024/05/14	7	44.43	27.4	44.41	45.20	-20.4	1,555	-1.31%
2024/05/13	14	43.60	14.6	43.71	44.30	-0.6	1,555	-0.04%
2024/05/10	72	43.59	69	43.90	43.90	3	1,549	0.19%
2024/05/09	16	47.02	36.3	47.37	46.45	-20.3	1,522	-1.33%
2024/05/08	12	47.11	11.8	47.21	47.10	0.2	1,517	0.01%
2024/05/07	11	46.15	11.9	46.33	46.35	-0.9	1,508	-0.06%
2024/05/06	30	46.21	30	46.35	46.25	0	1,506	0.00%
2024/05/03	58	47.04	38	47.25	46.60	20	1,499	1.33%
2024/05/02	45	47.52	43.9	47.53	47.75	1.1	1,475	0.07%
2024/04/30	15	47.84	13.4	48.04	47.80	1.6	1,468	0.11%
2024/04/29	19	48.39	19.2	48.50	48.20	-0.2	1,463	-0.01%
2024/04/26	14	48.86	10.6	49.14	48.80	3.4	1,454	0.24%
2024/04/25	12	48.61	16.9	48.74	48.80	-4.9	1,459	-0.33%
2024/04/24	11	49.25	7	49.46	49.25	4	1,459	0.28%
2024/04/23	10	49.28	7.1	49.37	49.20	2.9	1,469	0.20%
2024/04/22	26	49.08	20.3	49.15	49.05	5.7	1,475	0.39%
2024/04/19	25	49.52	39.6	49.86	49.40	-14.6	1,476	-0.99%
2024/04/18	22	50.17	31.9	50.48	50.20	-9.9	1,469	-0.67%
2024/04/17	18	48.95	30.3	49.22	49.15	-12.3	1,455	-0.84%
2024/04/16	61	48.13	41	48.23	47.60	20	1,457	1.37%
2024/04/15	17	49.67	18	49.83	49.55	-1	1,444	-0.07%
2024/04/12	32	49.65	35	49.76	49.70	-3	1,436	-0.21%
2024/04/11	24	50.30	23.4	50.34	50.40	0.6	1,421	0.04%
2024/04/10	19	51.02	13.3	51.21	50.80	5.7	1,410	0.41%
2024/04/09	9	50.90	9.4	50.98	51.30	-0.4	1,410	-0.03%
2024/04/08	19	50.83	18.7	50.95	50.60	0.3	1,421	0.02%
2024/04/03	7	50.97	6.6	51.16	51.20	0.4	1,425	0.03%
2024/04/02	10	51.32	11.5	51.27	51.00	-1.5	1,432	-0.11%
2024/04/01	5	51.58	5.2	51.85	51.50	-0.2	1,428	-0.02%
2024/03/29	8	51.38	7.7	51.56	51.30	0.3	1,425	0.02%
2024/03/28	5	52.40	14.4	52.86	52.40	-9.4	1,418	-0.66%
2024/03/27	8	52.20	8.7	52.12	51.70	-0.7	1,412	-0.05%
2024/03/26	4	52.55	4.2	52.83	52.50	-0.2	1,408	-0.01%
2024/03/25	35	53.01	39	53.09	52.90	-4	1,402	-0.29%
2024/03/22	11	51.85	11	51.79	51.90	0	1,377	0.00%
2024/03/21	24	51.10	18	51.34	51.60	6	1,370	0.44%
2024/03/20	26	50.71	11.8	51.08	50.40	14.2	1,374	1.03%
2024/03/19	20	51.78	17.4	51.87	51.10	2.6	1,367	0.19%
2024/03/18	15	51.63	15.6	51.84	51.90	-0.6	1,359	-0.04%
2024/03/15	35	50.80	29.3	50.90	50.60	5.7	1,350	0.42%
2024/03/14	80	50.90	81.9	51.11	50.90	-1.9	1,340	-0.14%
2024/03/13	145	54.63	151.2	54.54	52.60	-6.2	1,311	-0.47%	大買/大賣/
2024/03/12	46	58.52	43.3	58.72	58.40	2.7	1,210	0.22%
2024/03/11	42	56.55	38.6	56.55	56.80	3.4	1,203	0.28%
2024/03/08	134	59.78	132.7	60.17	57.80	1.3	1,178	0.11%	大買/大賣/
2024/03/07	95	62.45	92.6	62.82	62.90	2.4	1,096	0.21%
2024/03/06	193	63.19	192.5	63.22	63.60	0.5	1,024	0.05%	大買/大賣/
2024/03/05	145	60.61	260.9	61.01	60.00	-115.9	899	-12.88%	大買/大賣/鉅額交易
2024/03/04	249	60.27	237.1	60.55	61.10	11.9	838	1.42%	大買/大賣/
2024/03/01	403	58.60	399.8	58.65	58.90	3.2	753	0.43%	大買/大賣/
2024/02/29	255	55.22	87	55.67	58.10	168	626	26.82%	大買/鉅額交易
2024/02/27	24	53.28	19.9	53.53	52.90	4.1	564	0.72%
2024/02/26	28	53.52	27.3	53.73	53.80	0.7	547	0.12%
2024/02/23	21	52.83	21.1	52.88	52.20	-0.1	532	-0.02%
2024/02/22	49	54.25	69.1	54.41	53.90	-20.1	519	-3.87%
2024/02/21	19	52.16	21.8	52.31	51.90	-2.8	485	-0.58%
2024/02/20	8	52.41	9	52.51	52.60	-1	481	-0.20%
2024/02/19	19	52.05	16.7	52.24	52.20	2.4	478	0.49%
2024/02/16	11	51.32	10.6	51.57	51.40	0.4	468	0.09%
2024/02/15	28.2	50.24	28	50.47	50.60	0.2	478	0.04%
2024/02/05	28	50.38	18.5	50.64	50.30	9.5	478	1.98%
2024/02/02	29	50.49	19.3	50.71	50.70	9.7	477	2.02%
2024/02/01	10	50.57	8.4	50.70	50.70	1.6	480	0.34%
2024/01/31	15	50.60	14.8	50.80	50.50	0.2	484	0.05%
2024/01/30	23	50.60	13.3	50.86	50.70	9.7	484	2.00%
2024/01/29	6	51.02	6.7	51.14	51.00	-0.7	485	-0.14%
2024/01/26	4	50.90	5.2	51.05	50.80	-1.2	487	-0.25%
2024/01/25	12	50.90	11.8	51.08	50.80	0.2	491	0.03%
2024/01/24	14	51.40	16.5	51.53	51.10	-2.5	491	-0.51%
2024/01/23	2	51.30	2.3	51.72	51.70	-0.3	494	-0.06%
2024/01/22	7	51.10	8	51.42	51.60	-1	495	-0.20%
2024/01/19	17	50.56	18.3	50.75	50.40	-1.3	489	-0.26%
2024/01/18	12	50.65	10.5	50.87	50.60	1.5	480	0.31%
2024/01/17	30	50.97	37	50.59	50.70	-7	478	-1.46%
2024/01/16	14	51.37	14.3	51.55	51.30	-0.3	466	-0.06%
2024/01/15	22	52.71	2.7	52.34	52.70	19.3	460	4.19%
2024/01/12	11	51.67	10.7	51.58	51.50	0.3	453	0.06%
2024/01/11	9	50.73	9	50.93	50.60	0	448	0.00%
2024/01/10	14.1	50.89	14	51.25	50.60	0.1	452	0.01%
2024/01/09	17	51.46	16.1	51.70	51.50	1	452	0.22%
2024/01/08	2	52.00	2.4	51.93	51.60	-0.4	447	-0.09%
2024/01/05	2	51.70	2	51.65	52.00	0	451	0.00%
2024/01/04	19	52.40	18.5	52.47	52.00	0.5	459	0.11%
2024/01/03	5.1	51.82	8.2	51.83	52.10	-3.2	459	-0.69%
2024/01/02	17.1	52.97	19.6	53.43	52.50	-2.5	452	-0.56%
2023/12/29	9	52.94	10.8	53.12	54.00	-1.8	434	-0.40%
2023/12/28	7	52.06	9	52.36	52.50	-2	420	-0.48%
2023/12/27	3	51.90	4	51.98	51.80	-1	412	-0.24%
2023/12/26	1	51.80	1	51.90	51.80	0	408	0.00%
2023/12/25	10	51.67	10	51.90	51.60	0	412	0.00%
2023/12/22	1	51.00	2.1	51.35	51.40	-1.1	417	-0.27%
2023/12/21	2	51.40	2.2	51.43	51.40	-0.2	417	-0.04%
2023/12/20	9	51.58	8	51.59	52.00	1	416	0.24%
2023/12/19	5	51.02	5.7	51.01	50.70	-0.7	419	-0.18%
2023/12/18	9	51.98	10.1	51.80	51.70	-1	425	-0.24%
2023/12/15	22	51.83	22.4	51.89	51.70	-0.4	435	-0.10%
2023/12/14	7.1	50.59	6.7	50.57	50.40	0.4	427	0.09%
2023/12/13	2	50.20	2.2	50.47	50.20	-0.2	429	-0.04%
2023/12/12	3	50.20	3.1	50.24	50.20	-0.1	436	-0.02%
2023/12/11	10	50.36	8.1	50.41	50.40	1.9	435	0.43%
2023/12/08	9	50.74	7.2	50.87	50.50	1.8	432	0.41%
2023/12/07	11.4	51.02	10.9	51.30	50.70	0.5	431	0.11%
2023/12/06	1.1	51.72	41.7	52.41	51.60	-40.6	427	-9.50%
2023/12/05	0	0.00	0	51.40	51.00	0	410	0.00%
2023/12/04	1	50.30	3.3	50.79	50.80	-2.3	409	-0.56%
2023/12/01	1	51.10	2	51.10	51.10	-1	408	-0.25%
2023/11/29	2	50.80	1.8	50.89	50.80	0.2	413	0.05%
2023/11/28	2	50.60	2	50.75	50.60	0	416	0.00%
2023/11/27	2	51.10	2	50.95	50.80	0	421	0.00%
2023/11/24	1	50.80	1	50.91	50.60	0	442	-0.01%
2023/11/22	9	50.10	9	49.93	49.90	0	443	0.00%
2023/11/21	5	49.51	2.5	49.77	49.50	2.5	444	0.56%
2023/11/20	2	49.48	2	49.70	49.45	0	445	-0.01%
2023/11/17	6	49.39	6.2	49.42	49.40	-0.2	445	-0.04%
2023/11/16	15	49.38	15.4	49.43	49.45	-0.4	446	-0.10%
2023/11/15	12	49.96	5	49.84	50.20	7	453	1.55%
2023/11/14	40	49.57	25.1	49.91	49.30	14.9	480	3.10%
2023/11/13	19	51.59	25.1	51.91	51.20	-6.1	465	-1.31%
2023/11/10	10	52.30	11	52.24	52.00	-1	464	-0.22%
2023/11/09	2	51.90	2	51.95	51.80	0	463	0.00%
2023/11/08	6	51.92	6	52.03	52.00	0	470	0.00%
2023/11/07	4	51.45	4	51.53	51.60	0	467	0.00%
2023/11/06	4	51.35	4	51.43	51.40	0	476	0.00%
2023/11/03	6	51.92	23	51.55	51.30	-17	479	-3.55%
2023/11/02	4	51.35	4	51.13	51.20	0	483	0.00%
2023/11/01	3	50.80	3	50.90	50.90	0	487	0.00%
2023/10/31	13	51.20	3.8	51.91	51.00	9.2	491	1.87%
2023/10/30	6	51.93	5	52.32	52.20	1	498	0.20%
2023/10/27	0	0.00	0	51.40	51.40	0	499	0.00%
2023/10/26	0	0.00	4	50.55	50.50	-4	514	-0.78%
2023/10/25	1	50.30	0.3	50.47	50.30	0.7	529	0.13%
2023/10/24	4	50.13	3.3	50.34	50.20	0.7	553	0.13%
2023/10/23	0	0.00	1.1	50.58	50.60	-1.1	582	-0.19%
2023/10/20	8	49.42	8	49.28	49.90	0	599	0.00%
2023/10/19	1	49.15	1	49.50	49.50	0	614	0.00%
2023/10/18	13	49.02	8.5	49.02	49.10	4.5	626	0.72%
2023/10/17	8	49.28	8	49.47	49.10	0	632	0.00%
2023/10/16	3	49.83	36.2	49.69	49.65	-33.2	637	-5.20%
2023/10/13	5	50.50	1.9	50.52	50.20	3.1	657	0.47%
2023/10/12	10	50.36	9	50.57	50.30	1	659	0.15%
2023/10/11	9	51.11	2.6	51.52	50.90	6.4	661	0.97%
2023/10/05	0	0.00	1	52.90	51.90	-1	684	-0.15%
2023/10/04	2	52.45	6.4	52.18	51.80	-4.4	705	-0.62%
2023/10/03	0	0.00	0.8	53.12	52.50	-0.8	714	-0.11%
2023/10/02	1	53.10	3	53.26	53.10	-2	748	-0.27%
2023/09/28	1	52.60	1	52.90	52.80	0	778	0.00%
2023/09/27	2	51.80	23.3	51.89	51.50	-21.3	792	-2.68%
2023/09/26	1	52.50	6	52.37	52.30	-5	839	-0.60%
2023/09/25	1	52.50	1.1	52.52	52.50	-0.1	897	-0.01%
2023/09/22	6	52.18	5.9	52.25	52.20	0.1	986	0.01%
2023/09/21	19	53.05	19.1	53.09	53.00	-0.1	1,024	-0.01%
2023/09/20	18	54.13	15.6	54.49	53.80	2.4	1,028	0.24%
2023/09/19	4	56.10	4.4	56.29	55.50	-0.4	1,041	-0.04%
2023/09/18	2	55.85	2	55.85	55.90	0	1,050	0.00%
2023/09/15	4	55.05	23.3	55.26	55.50	-19.3	1,067	-1.81%
2023/09/14	0	0.00	0	54.90	54.60	0	1,076	0.00%
2023/09/13	0	0.00	0.3	54.80	54.40	-0.3	1,090	-0.02%
2023/09/12	1	54.40	1.1	54.72	54.40	-0.1	1,124	-0.01%
2023/09/11	2	55.30	1.6	55.29	55.00	0.4	1,160	0.04%
2023/09/08	1	55.50	19.3	55.92	56.10	-18.3	1,171	-1.56%
2023/09/07	0	0.00	2.2	56.12	55.80	-2.2	1,188	-0.19%
2023/09/06	0	0.00	5	56.16	56.10	-5	1,212	-0.41%
2023/09/05	0	0.00	0	56.57	56.20	0	1,224	0.00%
2023/09/04	0	0.00	1	56.10	56.60	-1	1,242	-0.08%
2023/09/01	5	55.66	5.1	55.66	55.80	-0.1	1,275	-0.01%
2023/08/31	9	55.41	8.3	55.69	55.30	0.7	1,308	0.05%
2023/08/30	29	56.79	28.3	56.92	56.40	0.7	1,327	0.05%
2023/08/29	0	0.00	1	54.63	54.50	-1	1,322	-0.08%
2023/08/28	12	53.71	3	54.49	53.70	9	1,344	0.67%
2023/08/25	1	53.60	2.1	54.03	54.20	-1.1	1,386	-0.08%
2023/08/24	6	53.62	6.6	53.51	53.30	-0.6	1,407	-0.04%
2023/08/23	0	0.00	0.5	53.60	53.60	-0.5	1,465	-0.03%
2023/08/22	1	53.50	1	53.80	53.50	0	1,586	0.00%
2023/08/21	13	54.30	12.5	54.54	54.00	0.5	1,700	0.03%
2023/08/18	20	56.72	18.6	56.59	55.40	1.4	1,795	0.08%
2023/08/17	1	52.80	1.7	53.23	54.00	-0.7	1,865	-0.04%
2023/08/16	6	53.30	20.7	53.42	53.20	-14.7	1,960	-0.75%
2023/08/15	0	0.00	0.2	54.20	54.40	-0.2	1,991	-0.01%
2023/08/14	4	54.75	3.6	54.32	53.90	0.4	2,009	0.02%
2023/08/11	0	0.00	1	55.32	55.40	-1	2,012	-0.05%
2023/08/10	7	55.74	7.9	55.79	55.40	-0.9	2,031	-0.04%
2023/08/09	3	56.57	5	57.08	56.50	-2	2,036	-0.10%
2023/08/08	105	57.22	6.6	57.36	56.60	98.4	2,049	4.80%	大買/
2023/08/07	7	57.31	6.4	57.67	57.20	0.6	2,111	0.03%
2023/08/04	101	58.40	2	58.15	58.30	99	2,155	4.59%	大買/
2023/08/02	8	57.90	13.4	57.82	57.00	-5.4	2,191	-0.25%
2023/08/01	8	57.80	7.7	57.84	57.70	0.3	2,239	0.01%
2023/07/31	4	58.58	4.3	58.33	58.00	-0.3	2,285	-0.01%
2023/07/28	7	57.76	6	57.64	57.90	1	2,317	0.04%
2023/07/27	14	57.00	14.5	57.29	57.70	-0.5	2,361	-0.02%
2023/07/26	37	57.51	37.7	57.57	57.50	-0.7	2,413	-0.03%
2023/07/25	2	58.70	2.4	58.62	59.10	-0.4	2,399	-0.02%
2023/07/24	7	58.40	7.9	58.80	58.50	-0.9	2,407	-0.04%
2023/07/21	4	60.15	4.2	60.10	59.70	-0.2	2,412	-0.01%
2023/07/20	7	60.29	6.7	60.30	60.40	0.3	2,437	0.01%
2023/07/19	6	60.47	8.9	60.76	60.20	-2.9	2,446	-0.12%
2023/07/18	24	61.17	51.2	61.07	61.10	-27.2	2,473	-1.10%
2023/07/17	6	62.40	8.3	62.46	62.20	-2.3	2,486	-0.09%
2023/07/14	2	62.35	5.1	62.61	62.40	-3.1	2,561	-0.12%
2023/07/13	14	63.05	112	62.77	62.60	-98	2,621	-3.74%	大賣/
2023/07/12	8	63.59	17.3	63.92	63.60	-9.3	2,699	-0.34%
2023/07/11	10	64.97	15.3	64.57	64.70	-5.3	2,875	-0.18%
2023/07/10	5	65.30	8.8	65.59	65.10	-3.8	2,917	-0.13%
2023/07/07	38	65.54	421	65.56	65.60	-383	2,932	-13.06%	大賣/鉅額交易
2023/07/06	25	66.97	26	67.05	66.80	-1	2,924	-0.04%
2023/07/05	18	67.62	22.1	67.70	67.30	-4.1	2,927	-0.14%
2023/07/04	55	67.66	53.4	67.69	67.90	1.6	2,941	0.05%
2023/07/03	38	69.82	24.5	70.31	69.20	13.5	2,904	0.46%
2023/06/30	120	71.85	888.4	71.82	71.80	-768.4	2,877	-26.70%	大買/大賣/鉅額交易
2023/06/29	21	72.72	542	72.99	73.00	-521	2,807	-18.56%	大賣/鉅額交易
2023/06/28	6	71.35	256	71.75	71.20	-250	2,786	-8.97%	大賣/鉅額交易
2023/06/27	7	72.11	7	71.67	71.70	0	2,816	0.00%
2023/06/26	5	70.80	18	70.72	70.80	-13	2,846	-0.46%
2023/06/21	2	70.40	1.2	70.67	70.20	0.8	2,915	0.03%
2023/06/20	249	71.68	3.9	71.62	71.30	245.1	2,940	8.33%	大買/鉅額交易
2023/06/19	1	71.20	2.1	71.35	71.20	-1.1	3,094	-0.04%
2023/06/16	13	72.07	13.2	72.33	71.70	-0.2	3,352	-0.01%
2023/06/15	18	70.46	20.4	70.24	71.60	-2.4	3,436	-0.07%
2023/06/14	7	70.70	5	70.86	70.70	2	3,420	0.06%
2023/06/13	16	70.53	12.8	70.76	70.60	3.2	3,412	0.09%
2023/06/12	24	71.28	23.2	71.48	70.90	0.8	3,397	0.02%
2023/06/09	4	71.80	4	71.40	71.80	0	3,378	0.00%
2023/06/08	162	71.93	6	71.66	71.60	156	3,370	4.63%	大買/鉅額交易
2023/06/07	9	71.34	410.3	71.38	72.00	-401.3	3,356	-11.96%	大賣/鉅額交易
2023/06/06	112	72.66	22.7	72.13	71.60	89.3	3,338	2.68%	大買/
2023/06/05	39	73.78	13.1	74.12	73.30	25.9	3,311	0.78%
2023/06/02	42	73.70	21	73.41	73.40	21	3,298	0.64%
2023/06/01	3	73.10	61.3	73.76	72.90	-58.3	3,292	-1.77%
2023/05/31	119	74.27	26.7	74.06	73.50	92.3	3,276	2.82%	大買/
2023/05/30	16	72.32	8.7	72.08	72.10	7.3	3,238	0.22%
2023/05/29	30	71.42	28.6	71.60	71.60	1.4	3,221	0.04%
2023/05/26	207.3	73.05	252.6	73.87	71.70	-45.3	3,172	-1.43%	大買/大賣/
2023/05/25	40	78.95	62.3	79.72	78.10	-22.3	3,065	-0.73%
2023/05/24	133	85.79	84	85.43	83.60	49	2,971	1.65%	大買/
2023/05/23	83	85.30	31	84.99	85.00	52	2,890	1.80%
2023/05/22	36	82.46	36	81.55	84.40	0	2,823	0.00%
2023/05/19	123	79.08	20.7	78.95	78.80	102.3	2,738	3.74%	大買/鉅額交易
2023/05/18	11	77.64	186.2	77.58	77.50	-175.2	2,704	-6.48%	大賣/鉅額交易
2023/05/17	49	77.90	15.3	77.62	77.60	33.7	2,697	1.25%
2023/05/16	102	77.47	2	77.25	76.90	100	2,686	3.72%	大買/
2023/05/15	9	75.91	8	76.19	76.60	1	2,677	0.04%
2023/05/12	64	78.91	62.2	78.95	76.90	1.8	2,674	0.07%
2023/05/11	64	78.91	62.2	78.95	77.20	1.8	2,682	0.07%
2023/05/10	39	83.94	28.5	84.02	81.80	10.5	2,623	0.40%
2023/05/09	191	84.69	34	84.14	83.50	157	2,579	6.09%	大買/鉅額交易
2023/05/08	45	83.27	71.7	82.66	83.80	-26.7	2,552	-1.05%
2023/05/05	76	84.38	43.2	84.77	83.00	32.8	2,519	1.30%
2023/05/04	33	82.18	71.2	81.97	83.40	-38.2	2,527	-1.51%
2023/05/03	56	83.57	103.2	83.95	82.60	-47.2	2,522	-1.87%	大賣/
2023/05/02	118	82.38	63.7	81.06	82.90	54.3	2,467	2.20%	大買/
2023/04/28	6	78.90	9	78.91	78.90	-3	2,393	-0.13%
2023/04/27	39	77.80	44.1	77.30	77.70	-5.1	2,378	-0.22%
2023/04/26	24	74.82	13.5	74.95	76.10	10.5	2,353	0.44%
2023/04/25	17	75.93	18.7	76.99	75.30	-1.7	2,335	-0.07%
2023/04/24	130	78.24	20.8	79.30	78.30	109.2	2,299	4.75%	大買/鉅額交易
2023/04/21	80	80.75	48.7	79.63	79.90	31.3	2,292	1.36%
2023/04/20	23	80.85	21	80.84	79.90	2	2,259	0.09%
2023/04/19	76	82.13	69.5	81.80	81.20	6.5	2,249	0.29%
2023/04/18	33	80.28	32.3	80.68	80.00	0.7	2,177	0.03%
2023/04/17	33	83.22	75.1	82.98	80.90	-42.1	2,111	-2.00%
2023/04/14	51	84.15	100.1	83.62	82.40	-49.1	2,025	-2.43%
2023/04/13	3	83.77	2	83.50	82.80	1	1,835	0.05%
2023/04/12	5	82.28	6	81.78	81.80	-1	1,772	-0.06%
2023/04/11	8	82.57	0	0.00	81.70	8	1,745	0.46%
2023/04/10	14	81.99	9	81.88	82.30	5	1,718	0.29%
2023/04/07	9	80.67	13.5	81.00	80.60	-4.5	1,682	-0.27%
2023/04/06	6	79.40	17	79.84	79.90	-11	1,649	-0.67%
2023/03/31	206	77.80	36	78.11	78.30	170	1,632	10.42%	大買/鉅額交易
2023/03/30	5	79.72	5	80.04	79.30	0	1,598	0.00%
2023/03/29	27	80.30	27	80.20	79.60	0	1,576	0.00%
2023/03/28	42	79.58	40	79.53	79.50	2	1,552	0.13%
2023/03/27	24	81.48	25.5	81.38	81.80	-1.5	1,507	-0.10%
2023/03/24	67	79.40	60.7	78.76	81.40	6.3	1,449	0.43%
2023/03/23	45	78.20	30.7	78.97	78.00	14.3	1,361	1.05%
2023/03/22	90	80.06	89.8	80.08	79.30	0.2	1,312	0.01%
2023/03/21	308	78.89	360	76.10	76.80	-52	1,142	-4.55%	大買/大賣/
2023/03/20	372.9	74.22	322.7	73.36	72.90	50.2	871	5.76%	大買/大賣/
2023/03/17	25	68.07	7.6	67.86	67.80	17.4	756	2.30%
2023/03/16	0	0.00	0.2	66.89	66.10	-0.2	737	-0.03%
2023/03/15	1	65.30	8.2	66.62	66.40	-7.2	735	-0.97%
2023/03/14	0	0.00	0.3	65.13	64.70	-0.3	733	-0.04%
2023/03/13	6	65.47	7.5	65.53	65.20	-1.5	727	-0.21%
2023/03/10	2	66.25	2.1	65.82	65.90	-0.1	722	-0.02%
2023/03/09	6	66.15	4.2	65.69	66.60	1.8	715	0.25%
2023/03/08	12	66.37	6	66.57	66.20	6	699	0.86%
2023/03/07	5	66.34	3.1	66.44	67.10	1.9	690	0.28%
2023/03/06	13	67.73	4.9	67.58	67.10	8.1	677	1.20%
2023/03/03	1	68.50	1	68.81	68.00	0	663	0.00%
2023/03/02	25.2	68.54	12.6	68.63	68.70	12.6	655	1.92%
2023/03/01	25.1	69.08	29	68.98	69.10	-3.9	648	-0.60%
2023/02/24	20.4	68.65	2.3	68.69	68.60	18.1	640	2.82%
2023/02/23	28	70.63	12	71.04	70.50	16	630	2.54%
2023/02/22	25	70.70	3	70.97	70.50	22	614	3.58%
2023/02/21	99	71.17	3	70.63	70.90	96	591	16.22%
2023/02/20	23.1	69.82	21	69.42	70.10	2.1	565	0.36%
2023/02/17	11	68.47	0	0.00	68.60	11	531	2.07%
2023/02/16	14	67.79	0	0.00	67.30	14	518	2.70%
2023/02/15	18	67.65	1.7	68.07	67.30	16.3	515	3.16%
2023/02/14	32	67.21	0	67.40	67.40	32	501	6.38%
2023/02/13	13	66.52	5.2	66.22	67.30	7.8	497	1.57%
2023/02/10	18	66.52	8.1	65.89	66.50	9.9	486	2.03%
2023/02/09	4	65.48	2.7	65.84	65.60	1.3	475	0.27%
2023/02/08	19	66.91	1.6	67.37	66.60	17.4	448	3.89%
2023/02/07	5	67.68	1	67.60	67.70	4	436	0.92%
2023/02/06	13	67.22	11	67.50	67.20	2	428	0.47%
2023/02/03	6	68.78	3	68.63	68.10	3	414	0.72%
2023/02/02	26	69.87	23	69.88	70.20	3	386	0.78%
2023/02/01	8	67.86	2	65.65	68.00	6	330	1.81%
2023/01/31	6	63.01	0	0.00	63.00	6	291	2.06%
2023/01/30	10	61.00	0	0.00	61.00	10	300	3.33%
2023/01/16	2	61.80	1	61.80	61.70	1	300	0.33%
2023/01/13	3	61.73	1	62.70	61.10	2	301	0.66%
2023/01/12	24	63.07	0	0.00	62.10	24	312	7.68%
2023/01/11	20	62.85	0	63.00	63.50	20	318	6.27%
2023/01/10	32.1	63.22	3	63.40	62.70	29.1	317	9.15%
2023/01/09	110.6	62.66	2	63.05	63.30	108.6	309	35.08%	大買/鉅額交易
2023/01/06	0.2	61.24	4	60.70	60.50	-3.8	282	-1.34%
2023/01/04	0.3	59.38	0	57.80	59.30	0.3	281	0.10%
2023/01/03	0	0.00	1	56.70	57.30	-1	280	-0.36%
2022/12/29	0	0.00	1	57.00	57.00	-1	301	-0.33%
2022/12/28	0	0.00	8	56.59	56.70	-8	318	-2.51%
2022/12/26	0.4	56.00	1	56.10	56.20	-0.6	369	-0.15%
2022/12/23	0	0.00	6	55.62	55.50	-6	420	-1.43%
2022/12/22	0	55.70	4	56.40	56.20	-4	495	-0.81%
2022/12/21	0	0.00	6	55.25	55.10	-6	534	-1.12%
2022/12/20	0	0.00	2	55.75	54.40	-2	545	-0.37%
2022/12/19	0	0.00	1	57.40	56.70	-1	554	-0.18%
2022/12/16	0	0.00	7	56.79	56.80	-7	580	-1.21%
2022/12/15	2	58.30	2	58.15	58.00	0	586	0.00%
2022/12/14	5	57.42	1	57.50	57.50	4	591	0.68%
2022/12/12	0	0.00	0	57.10	58.00	0	589	0.00%
2022/12/09	1	57.10	0.5	57.50	56.60	0.5	593	0.08%
2022/12/08	0	58.20	0	0.00	58.10	0	589	0.00%
2022/12/06	1	57.00	0	0.00	57.00	1	580	0.17%
2022/12/05	1	56.30	1	56.90	56.40	0	575	0.00%
2022/12/02	0	0.00	5	56.22	56.50	-5	572	-0.87%
2022/12/01	0	0.00	4	54.98	55.10	-4	570	-0.70%
2022/11/30	0	0.00	0	54.90	54.80	0	572	0.00%
2022/11/28	0	0.00	7	53.23	53.70	-7	570	-1.23%
2022/11/25	0	0.00	5.1	52.94	52.50	-5.1	571	-0.89%
2022/11/24	3	52.50	0	52.80	52.30	3	570	0.53%
2022/11/22	10	52.44	0	52.90	52.30	10	573	1.74%
2022/11/21	10	53.87	2.9	54.30	53.60	7.1	572	1.23%
2022/11/18	5	52.72	0	0.00	52.60	5	569	0.88%
2022/11/17	5	52.76	0	0.00	52.90	5	575	0.87%
2022/11/16	0	0.00	9	52.36	52.20	-9	577	-1.56%
2022/11/15	3	52.77	1.2	52.77	52.70	1.8	578	0.31%
2022/11/11	2	52.60	1.6	53.17	52.30	0.4	575	0.07%
2022/11/10	0	0.00	0.7	52.80	52.50	-0.7	575	-0.13%
2022/11/09	1	51.80	1	51.70	51.70	0	574	0.00%
2022/11/07	2	52.10	2	52.60	52.20	0	578	0.00%
2022/11/04	0	50.70	0	0.00	51.00	0	576	0.00%
2022/11/03	2	50.50	0	0.00	51.00	2	577	0.35%
2022/11/02	1	50.60	42	50.64	51.00	-41	577	-7.10%
2022/11/01	1	50.50	2	49.70	50.50	-1	576	-0.17%
2022/10/31	2	49.45	5	49.65	49.65	-3	577	-0.52%
2022/10/28	5	49.33	3.2	48.97	48.80	1.8	578	0.31%
2022/10/27	15	49.91	0.1	50.10	50.40	14.9	574	2.59%
2022/10/26	17	50.05	2.6	50.11	49.80	14.4	571	2.51%
2022/10/25	24	51.78	1.8	51.74	51.70	22.2	559	3.97%
2022/10/24	5	52.54	0	52.90	52.30	5	557	0.89%
2022/10/21	8	52.43	0.1	52.80	52.00	7.9	555	1.42%
2022/10/20	8	52.68	0.7	51.65	53.20	7.3	553	1.32%
2022/10/19	18.4	54.47	11.2	54.32	53.90	7.2	539	1.34%
2022/10/18	10	54.64	1	54.40	54.60	9	534	1.68%
2022/10/17	11	56.55	0	0.00	56.70	11	541	2.03%
2022/10/14	1	58.70	0.1	59.90	57.70	0.9	539	0.17%
2022/10/13	1	57.40	0	0.00	57.50	1	537	0.19%
2022/10/12	5	60.38	4.2	61.72	60.30	0.8	525	0.15%
2022/10/11	0	61.50	0	61.00	62.00	0	522	0.00%
2022/10/06	2	62.15	1	62.20	62.20	1	512	0.20%
2022/10/05	145	62.86	6	62.92	62.40	139	503	27.62%	大買/鉅額交易
2022/10/04	1	63.10	5	63.00	63.00	-4	490	-0.82%
2022/10/03	3	61.40	1	62.69	61.10	2	464	0.43%
2022/09/30	27	62.19	6	61.60	62.50	21	444	4.72%
2022/09/29	4	61.67	6.2	61.68	61.60	-2.2	396	-0.56%
2022/09/28	7	59.77	8	59.74	57.90	-1	324	-0.31%
2022/09/27	1	57.30	2	58.45	59.20	-1	288	-0.35%
2022/09/26	3	56.97	4	57.40	56.50	-1	280	-0.35%
2022/09/23	5	58.40	6	59.62	58.40	-1	277	-0.36%
2022/09/22	0	0.00	2	56.40	57.00	-2	256	-0.78%
2022/09/21	0	0.00	7	56.30	56.50	-7	257	-2.72%
2022/09/20	0	0.00	2	54.50	54.50	-2	273	-0.73%
2022/09/19	0	0.00	1.3	54.53	54.40	-1.3	283	-0.45%
2022/09/16	0	0.00	4.1	55.60	55.00	-4.1	294	-1.39%
2022/09/15	0	0.00	2	54.30	54.50	-2	291	-0.69%
2022/09/14	0	0.00	4	54.23	54.20	-4	300	-1.33%
2022/09/13	1	53.60	3.4	54.69	54.50	-2.4	306	-0.79%
2022/09/08	2	53.65	0	0.00	53.90	2	316	0.63%
2022/09/07	0	0.00	9	53.27	53.20	-9	327	-2.75%
2022/09/06	0	0.00	0	54.80	53.50	0	364	0.00%
2022/09/05	0	0.00	0	55.10	54.60	0	364	0.00%
2022/09/01	0	0.00	14	55.14	55.10	-14	377	-3.71%
2022/08/31	2	55.95	2	55.55	55.80	0	387	0.00%
2022/08/29	1	55.00	2	55.30	54.90	-1	395	-0.25%
2022/08/19	0	0.00	0	56.19	55.50	0	415	-0.01%
2022/08/15	4	56.48	0	0.00	56.40	4	432	0.92%
2022/08/12	6	55.02	0	0.00	54.90	6	457	1.31%
2022/08/11	4	55.03	0	0.00	54.90	4	467	0.86%
2022/08/10	0	0.00	3.1	55.07	54.90	-3.1	474	-0.64%
2022/08/09	0	0.00	2	55.20	54.70	-2	481	-0.42%
2022/08/08	2	54.10	0.6	53.82	54.00	1.4	504	0.27%
2022/08/05	3	54.10	0	0.00	54.50	3	543	0.55%
2022/08/04	1	53.50	20.9	53.57	54.00	-19.9	569	-3.49%
2022/08/03	2	55.45	2.4	55.47	55.00	-0.4	579	-0.07%
2022/08/02	4	56.10	2.3	56.16	56.10	1.7	595	0.29%
2022/08/01	4	57.03	3	56.97	57.20	1	634	0.16%
2022/07/29	2	56.35	1	56.48	56.90	1	660	0.15%
2022/07/27	0	0.00	0	56.85	56.30	0	706	0.00%
2022/07/26	0	59.60	0.2	56.82	56.70	-0.2	757	-0.03%
2022/07/25	0	0.00	1	58.00	57.90	-1	829	-0.12%
2022/07/22	11	59.38	11.5	59.58	57.70	-0.5	928	-0.05%
2022/07/21	3	55.80	0.3	55.60	57.00	2.7	1,258	0.21%
2022/07/20	0	0.00	0.5	55.93	55.50	-0.5	1,392	-0.03%
2022/07/18	0	55.40	0	0.00	55.50	0	1,402	0.00%
2022/07/15	0	0.00	0.2	55.70	55.30	-0.2	1,418	-0.01%
2022/07/14	1	55.90	1	56.00	56.00	0	1,461	0.00%
2022/07/13	10	57.18	0	57.40	56.90	10	1,463	0.68%
2022/07/11	0	0.00	1	57.20	57.40	-1	1,495	-0.07%
2022/07/07	1	55.80	0	55.30	56.30	1	1,495	0.07%
2022/07/05	3	56.87	0	56.95	57.30	3	1,506	0.20%
2022/07/04	7	56.24	0	0.00	55.30	7	1,506	0.46%
2022/07/01	9	56.83	4	56.45	55.90	5	1,522	0.33%
2022/06/29	0	0.00	1	57.40	57.40	-1	1,555	-0.06%
2022/06/28	2	60.30	2	59.00	58.00	0	1,563	0.00%
2022/06/27	8	57.99	3	57.57	57.80	5	1,543	0.32%
2022/06/24	30	57.86	0	0.00	58.10	30	1,539	1.95%
2022/06/23	12	56.34	0	0.00	56.70	12	1,532	0.78%
2022/06/22	38	55.87	0	0.00	55.50	38	1,528	2.49%
2022/06/21	6	56.12	0	56.70	56.70	6	1,532	0.39%
2022/06/20	0	0.00	0.1	54.75	54.50	-0.1	1,529	0.00%
2022/06/17	1	55.60	1	56.00	56.00	0	1,527	0.00%
2022/06/16	0	0.00	0.3	56.91	55.20	-0.3	1,524	-0.02%
2022/06/15	2	59.00	3	58.03	57.50	-1	1,519	-0.07%
2022/06/14	1	55.80	1	56.00	55.90	0	1,485	0.00%
2022/06/10	1	57.50	0	0.00	57.50	1	1,478	0.07%
2022/06/09	1	58.80	0	0.00	58.80	1	1,471	0.07%
2022/06/08	7	57.67	2	57.50	57.80	5	1,460	0.34%
2022/06/06	1	55.50	1	54.80	55.80	0	1,453	0.00%
2022/06/02	0	0.00	1	54.30	54.60	-1	1,451	-0.07%
2022/06/01	2	54.20	1	54.50	54.30	1	1,453	0.07%
2022/05/31	0	0.00	1	53.90	53.90	-1	1,452	-0.07%
2022/05/30	2	52.75	7.2	53.31	53.40	-5.2	1,455	-0.36%
2022/05/27	2	51.85	3	51.67	52.00	-1	1,443	-0.07%
2022/05/26	2	51.60	34.1	51.52	51.30	-32.1	1,446	-2.22%
2022/05/25	11	51.82	0	0.00	51.80	11	1,445	0.76%
2022/05/24	2	51.60	0.2	51.80	51.40	1.8	1,454	0.12%
2022/05/23	4	51.93	0	0.00	51.80	4	1,473	0.27%
2022/05/20	4	53.13	7.6	53.70	52.50	-3.6	1,470	-0.24%
2022/05/19	3	51.57	1	51.10	51.80	2	1,445	0.14%
2022/05/17	7	51.80	1	51.90	52.60	6	1,432	0.42%
2022/05/16	7	52.44	4.4	51.68	51.60	2.6	1,423	0.19%
2022/05/13	6	53.97	5	52.50	53.10	1	1,401	0.07%
2022/05/12	15	54.03	123.2	55.60	53.00	-108.2	1,364	-7.93%	大賣/鉅額交易
2022/05/11	1	57.50	107.9	57.58	57.50	-106.9	1,337	-7.99%	大賣/鉅額交易
2022/05/10	10	58.07	1.8	57.80	58.70	8.2	1,326	0.62%
2022/05/09	24	59.92	29.9	60.81	58.00	-5.9	1,315	-0.45%
2022/05/06	11	63.59	30.7	63.74	63.40	-19.7	1,282	-1.53%
2022/05/05	1	66.80	1	67.26	66.40	0	1,269	0.00%
2022/05/04	11.1	66.64	2.2	66.83	66.50	8.8	1,245	0.71%
2022/05/03	4	67.15	9.1	67.06	67.00	-5.1	1,229	-0.41%
2022/04/29	12	71.97	4.4	71.21	70.00	7.6	1,179	0.64%
2022/04/28	35	71.96	13.9	71.72	70.40	21.1	1,118	1.88%
2022/04/27	76	70.43	48.9	69.75	72.50	27.1	1,015	2.66%
2022/04/26	7.4	66.48	6.3	66.84	69.40	1.1	666	0.16%
2022/04/25	1	63.10	5.6	63.16	63.10	-4.6	530	-0.86%
2022/04/22	1	65.10	1.8	64.87	65.30	-0.8	522	-0.14%
2022/04/21	1	66.80	1	67.00	65.30	0	522	0.00%
2022/04/20	3	67.23	3	67.53	66.50	0	512	0.00%
2022/04/19	1	64.10	1	64.30	64.10	0	467	0.00%
2022/04/18	0	0.00	1	64.90	63.60	-1	466	-0.21%
2022/04/15	1	64.00	4.7	64.75	63.90	-3.7	464	-0.81%
2022/04/14	1	63.50	0.4	63.53	62.60	0.6	430	0.15%
2022/04/13	6	62.52	0.8	62.86	62.40	5.2	431	1.21%
2022/04/12	0	0.00	0.1	62.69	62.50	-0.1	434	-0.02%
2022/04/11	1	63.50	1	63.54	62.80	0	437	0.00%
2022/04/08	1	64.20	1	64.40	64.20	0	427	0.00%
2022/04/07	30	64.59	0.1	63.90	63.00	29.9	429	6.98%
2022/04/06	7	65.70	0.1	64.90	65.70	7	415	1.68%
2022/04/01	1	63.60	0.2	63.93	63.80	0.8	371	0.21%
2022/03/31	2	65.10	9	64.33	63.00	-7	371	-1.89%
2022/03/30	8	62.54	1	62.40	62.40	7	359	1.95%
2022/03/29	4	62.50	15.5	62.42	62.10	-11.5	358	-3.20%
2022/03/28	2	62.50	43	62.61	62.60	-41	357	-11.48%
2022/03/25	0	0.00	8	63.79	63.60	-8	358	-2.23%
2022/03/24	0	0.00	6.1	64.21	64.10	-6.1	375	-1.63%
2022/03/23	7	63.14	0.3	63.61	63.10	6.7	391	1.71%
2022/03/22	2	63.85	0	0.00	63.50	2	391	0.51%
2022/03/21	2	63.70	0	0.00	63.70	2	392	0.51%
2022/03/16	7	63.19	0	0.00	63.10	7	385	1.82%
2022/03/15	5	63.00	4	62.88	62.70	1	386	0.26%
2022/03/14	2	63.90	0	0.00	64.00	2	385	0.52%
2022/03/11	0	0.00	0.2	64.05	63.10	-0.2	386	-0.05%
2022/03/10	8	64.70	1	64.50	64.30	7	387	1.81%
2022/03/09	0	0.00	2	63.75	63.90	-2	392	-0.51%
2022/03/08	1	63.20	2.1	63.15	62.60	-1.1	393	-0.29%
2022/03/07	0	0.00	3	64.93	64.00	-3	390	-0.77%
2022/03/04	0	0.00	1	67.30	66.10	-1	385	-0.26%
2022/03/03	1	68.00	0	0.00	67.90	1	384	0.26%
2022/03/02	13	67.45	1	67.40	67.50	12	382	3.13%
2022/03/01	15	67.85	0	0.00	67.70	15	383	3.92%
2022/02/25	2	66.35	0	0.00	66.30	2	379	0.53%
2022/02/24	0	0.00	1	68.20	66.10	-1	379	-0.26%
2022/02/23	1	68.80	0	0.00	68.90	1	369	0.27%
2022/02/22	1	64.80	1	65.40	65.60	0	350	0.00%
2022/02/18	4	66.03	0	0.00	65.80	4	351	1.14%
2022/02/17	2	65.10	2	65.50	65.10	0	350	0.00%
2022/02/16	1	64.80	0	0.00	64.70	1	350	0.28%
2022/02/10	0	0.00	1	67.10	66.20	-1	359	-0.28%
2022/02/09	18	66.53	0	0.00	66.50	18	360	5.00%
2022/02/07	16	64.96	3	64.77	65.90	13	350	3.71%
2022/01/26	0	0.00	6	62.20	62.10	-6	337	-1.78%
2022/01/25	0	0.00	5	62.86	62.30	-5	341	-1.47%
2022/01/24	3	64.10	0	0.00	63.70	3	339	0.88%
2022/01/19	1	62.80	18	62.80	62.80	-17	342	-4.96%
2022/01/17	0	0.00	1	62.80	62.70	-1	343	-0.29%
2022/01/14	1	63.00	0	0.00	62.80	1	347	0.29%
2022/01/13	11	64.90	1	64.00	63.70	10	348	2.87%
2022/01/12	1	63.20	0	0.00	63.00	1	342	0.29%
2022/01/11	1	63.30	0	0.00	63.00	1	345	0.29%
2022/01/05	1	63.80	1	64.10	63.70	0	344	0.00%
2021/12/29	3	62.40	0	0.00	62.40	3	399	0.75%
2021/12/28	0	0.00	0.2	61.30	61.70	-0.2	402	-0.05%
2021/12/27	1	61.50	1	61.50	61.50	0	417	0.00%
2021/12/24	1	61.10	0	0.00	61.40	1	482	0.21%
2021/12/20	0	0.00	4	62.40	61.90	-4	538	-0.74%
2021/12/16	1	60.90	1	61.40	61.40	0	502	0.00%
2021/12/09	0	0.00	1	60.70	60.90	-1	513	-0.19%
2021/12/08	1	60.80	0	0.00	60.90	1	512	0.19%
2021/12/07	0	0.00	2	61.20	60.90	-2	512	-0.39%
2021/12/02	0	0.00	10	60.50	61.00	-10	511	-1.95%
2021/12/01	5	61.22	0	0.00	61.10	5	509	0.98%
2021/11/29	2	61.10	2.5	61.74	61.00	-0.5	515	-0.10%
2021/11/26	0	0.00	1.4	61.36	62.00	-1.4	514	-0.26%
2021/11/24	2	62.90	0	0.00	62.80	2	512	0.39%
2021/11/22	2	62.95	0	0.00	63.10	2	520	0.38%
2021/11/18	0	0.00	1	63.80	64.30	-1	520	-0.19%
2021/11/17	0	0.00	5	63.00	63.40	-5	520	-0.96%
2021/11/12	3	62.50	0	0.00	63.70	3	534	0.56%
2021/11/10	5	63.14	5	63.34	63.10	0	540	0.00%
2021/11/09	1	63.10	2	63.30	63.50	-1	542	-0.18%
2021/11/05	5	63.34	0	0.00	63.20	5	546	0.92%
2021/11/02	0	0.00	1	65.40	63.60	-1	546	-0.18%
2021/10/29	1	64.10	3	65.17	64.10	-2	542	-0.37%
2021/10/28	11	65.51	7	65.13	65.00	4	538	0.74%
2021/10/27	4	63.40	0	0.00	63.40	4	526	0.76%
2021/10/21	2	65.10	0	0.00	64.60	2	537	0.37%
2021/10/19	0	0.00	1	66.50	66.50	-1	534	-0.19%
2021/10/13	1	66.30	6	65.93	66.30	-5	599	-0.83%
2021/10/12	4	65.75	4	65.83	65.70	0	597	0.00%
2021/10/08	19	66.92	19	66.91	67.00	0	595	0.00%
2021/10/07	3	66.67	3	66.93	67.40	0	592	0.00%
2021/10/06	13	66.54	18	66.54	66.30	-5	585	-0.85%
2021/10/05	5	63.48	5	63.72	63.40	0	545	0.00%
2021/10/04	6	64.80	8	65.01	64.40	-2	541	-0.37%
2021/10/01	10	66.15	10	66.65	65.30	0	530	0.00%
2021/09/30	0	0.00	20	65.86	67.00	-20	472	-4.24%
2021/09/29	0	0.00	17	62.53	62.60	-17	447	-3.80%
2021/09/27	0	0.00	2	62.20	61.60	-2	456	-0.44%
2021/09/22	0	0.00	14	61.02	60.90	-14	478	-2.92%
2021/09/16	1	62.70	1	62.20	62.20	0	481	0.00%
2021/09/15	0	0.00	8	62.90	62.90	-8	480	-1.66%
2021/09/14	2	63.80	0	0.00	63.50	2	485	0.41%
2021/09/13	1	63.70	1	64.00	64.50	0	498	0.00%
2021/09/07	0	0.00	15	64.31	64.20	-15	553	-2.71%
2021/09/06	0	0.00	7	64.87	64.50	-7	560	-1.25%
2021/09/03	0	0.00	5	65.00	64.90	-5	572	-0.87%
2021/09/02	5	65.24	10	65.02	64.90	-5	581	-0.86%
2021/09/01	0	0.00	28	66.90	66.80	-28	581	-4.82%
2021/08/31	0	0.00	54	65.26	66.30	-54	583	-9.26%
2021/08/26	0	0.00	14	67.01	66.50	-14	623	-2.25%
2021/08/25	1	64.70	0	0.00	65.30	1	625	0.16%
2021/08/24	2	64.60	37	65.06	64.60	-35	634	-5.52%
2021/08/23	2	64.20	1	65.10	64.70	1	646	0.15%
2021/08/20	0	0.00	12	64.53	64.00	-12	658	-1.82%
2021/08/19	1	65.60	6	65.03	64.90	-5	659	-0.76%
2021/08/18	0	0.00	16	65.83	66.00	-16	660	-2.42%
2021/08/17	0	0.00	29	66.62	66.00	-29	670	-4.32%
2021/08/16	0	0.00	5	68.70	67.30	-5	673	-0.74%
2021/08/13	0	0.00	1	69.70	69.00	-1	677	-0.15%
2021/08/12	0	0.00	12	70.03	70.20	-12	699	-1.72%
2021/08/11	0	0.00	4	70.58	70.20	-4	726	-0.55%
2021/08/10	0	0.00	5	71.88	71.00	-5	754	-0.66%
2021/08/09	0	0.00	2	72.75	72.30	-2	811	-0.25%
2021/08/06	0	0.00	2	72.65	72.80	-2	848	-0.24%
2021/08/05	0	0.00	1	72.60	72.50	-1	908	-0.11%
2021/08/04	0	0.00	1	71.80	72.50	-1	1,042	-0.10%
2021/08/03	0	0.00	1	71.40	71.60	-1	1,150	-0.09%
2021/07/30	1	71.00	1	70.90	70.90	0	1,319	0.00%
2021/07/29	0	0.00	1	70.80	71.20	-1	1,419	-0.07%
2021/07/28	0	0.00	13	71.42	71.10	-13	1,460	-0.89%
2021/07/27	0	0.00	4	72.75	72.50	-4	1,579	-0.25%
2021/07/23	0	0.00	1	73.10	73.10	-1	1,881	-0.05%
2021/07/21	5	72.64	13	73.32	72.60	-8	1,933	-0.41%
2021/07/20	0	0.00	5	74.32	74.30	-5	1,993	-0.25%
2021/07/19	16	76.17	2	75.50	75.90	14	2,003	0.70%
2021/07/15	0	0.00	9	72.60	73.00	-9	2,001	-0.45%
2021/07/14	0	0.00	5	72.44	72.40	-5	2,015	-0.25%
2021/07/13	0	0.00	13	73.01	72.70	-13	2,036	-0.64%
2021/07/12	0	0.00	2	73.25	73.30	-2	2,048	-0.10%
2021/07/09	0	0.00	0.4	73.56	73.40	-0.4	2,054	-0.02%
2021/07/08	0	0.00	2	73.90	73.70	-2	2,108	-0.09%
2021/07/06	3	74.60	2	74.50	75.20	1	2,141	0.05%
2021/07/05	1	74.40	0	0.00	74.40	1	2,128	0.05%
2021/07/02	1	72.60	2	72.45	72.40	-1	2,124	-0.05%
2021/07/01	2	72.70	6	72.42	72.80	-4	2,125	-0.19%
2021/06/30	0	0.00	3	72.80	72.70	-3	2,117	-0.14%
2021/06/29	1	73.20	6	72.65	72.70	-5	2,114	-0.24%
2021/06/28	0	0.00	7	73.14	73.20	-7	2,120	-0.33%
2021/06/25	0	0.00	18	73.85	73.50	-18	2,123	-0.85%
2021/06/22	2	74.15	2	74.45	73.10	0	2,135	0.00%
2021/06/21	0	0.00	12.1	72.18	72.10	-12.1	2,138	-0.57%
2021/06/17	1	74.30	0	0.00	74.30	1	2,147	0.05%
2021/06/16	21	75.78	9	74.69	74.80	12	2,164	0.55%
2021/06/15	0	0.00	2	73.75	73.50	-2	2,147	-0.09%
2021/06/11	1	73.30	9	72.32	72.90	-8	2,156	-0.37%
2021/06/10	8	72.40	8	71.60	72.20	0	2,158	0.00%
2021/06/09	0	0.00	19	71.89	72.10	-19	2,160	-0.88%
2021/06/08	5	71.80	0	0.00	71.70	5	2,194	0.23%
2021/06/07	6	72.83	10	71.08	71.50	-4	2,217	-0.18%
2021/06/04	4	73.10	3	75.10	73.30	1	2,218	0.05%
2021/06/03	0	0.00	15	73.54	73.30	-15	2,209	-0.68%
2021/06/02	0	0.00	12	73.99	73.60	-12	2,212	-0.54%
2021/06/01	1	73.20	0	0.00	74.10	1	2,204	0.05%
2021/05/31	3	73.87	3	74.33	72.80	0	2,203	0.00%
2021/05/28	1	73.00	20	73.04	72.40	-19	2,201	-0.86%
2021/05/27	1	72.40	30	72.32	72.10	-29	2,192	-1.32%
2021/05/26	0	0.00	20	72.32	72.20	-20	2,196	-0.91%
2021/05/24	1	71.10	1	70.70	71.90	0	2,190	0.00%
2021/05/20	3	70.93	10	72.23	70.80	-7	2,197	-0.32%
2021/05/19	42	73.81	24	72.01	74.50	18	2,181	0.82%
2021/05/18	51	71.21	51	71.35	71.90	0	2,166	0.00%
2021/05/17	12	69.83	69	70.69	68.40	-57	2,149	-2.65%
2021/05/14	32	77.61	15	77.06	75.90	17	2,092	0.81%
2021/05/13	14	75.90	19	75.29	75.20	-5	2,060	-0.24%
2021/05/12	45	83.05	79	78.61	78.60	-34	2,006	-1.69%
2021/05/11	90	87.88	164	84.91	83.80	-74	1,876	-3.94%	大賣/
2021/05/10	132	88.55	4	87.48	89.30	128	1,775	7.21%	大買/鉅額交易
2021/05/07	19	86.53	11	85.55	85.00	8	1,674	0.48%
2021/05/06	70	86.18	6	85.37	86.30	64	1,615	3.96%
2021/05/05	6	83.37	16	82.44	81.30	-10	1,514	-0.66%
2021/05/04	15.5	85.81	190	85.26	81.90	-174.5	1,479	-11.80%	大賣/鉅額交易
2021/05/03	166	90.43	28	88.42	87.70	138	1,366	10.10%	大買/鉅額交易
2021/04/29	43	85.19	2	85.29	85.30	41	1,140	3.59%
2021/04/28	1	82.10	0	0.00	82.10	1	1,087	0.09%
2021/04/27	1	82.80	0	0.00	82.80	1	1,096	0.09%
2021/04/26	27	85.20	7	85.40	85.00	20	1,062	1.88%
2021/04/23	3	83.00	0	0.00	82.70	3	995	0.30%
2021/04/21	2	81.80	2	82.10	82.10	0	984	0.00%
2021/04/20	1	82.40	0	0.00	82.30	1	983	0.10%
2021/04/16	11	80.63	0	0.00	80.80	11	966	1.14%
2021/04/15	19	79.27	1	78.50	78.80	18	954	1.89%
2021/04/14	6	76.37	19	75.87	77.70	-13	960	-1.35%
2021/04/13	2	82.90	0	0.00	80.00	2	926	0.22%
2021/04/12	16	82.58	0	0.00	82.20	16	936	1.71%
2021/04/09	1	80.70	0	0.00	80.70	1	925	0.11%
2021/04/08	2	81.10	3	81.00	81.20	-1	918	-0.11%
2021/04/07	3	80.67	0	0.00	80.60	3	909	0.33%
2021/04/06	1	80.70	5	80.00	80.50	-4	909	-0.44%
2021/04/01	1	79.80	7	79.90	79.50	-6	902	-0.66%
2021/03/31	1	79.80	1	79.50	80.00	0	903	0.00%
2021/03/29	2	78.10	0	0.00	78.60	2	902	0.22%
2021/03/26	3	77.77	10	77.78	78.00	-7	910	-0.77%
2021/03/24	3	77.63	21	77.45	77.00	-18	918	-1.96%
2021/03/23	5	78.72	0	0.00	78.60	5	911	0.55%
2021/03/22	1	79.80	1	78.70	78.90	0	911	0.00%
2021/03/18	0	0.00	150.8	81.90	81.90	-150.8	908	-16.60%	大賣/鉅額交易
2021/03/17	0	0.00	2	82.70	82.30	-2	932	-0.21%
2021/03/16	0	0.00	6	82.60	82.40	-6	942	-0.64%
2021/03/11	11	82.37	12	82.78	82.80	-1	927	-0.11%
2021/03/09	3	81.00	3	81.20	80.90	0	949	0.00%
2021/03/05	0	0.00	1	80.80	80.90	-1	1,036	-0.10%
2021/03/04	2	81.35	0	0.00	81.10	2	1,158	0.17%
2021/03/03	2	82.40	2	82.50	82.10	0	1,173	0.00%
2021/03/02	1	81.30	1	80.80	80.80	0	1,224	0.00%
2021/02/26	3	83.40	29	83.38	82.40	-26	1,289	-2.02%
2021/02/23	1	83.00	0	0.00	82.70	1	1,336	0.07%
2021/02/22	6	83.03	0	0.00	83.50	6	1,392	0.43%
2021/02/19	2	81.90	0	0.00	81.90	2	1,401	0.14%
2021/02/18	22	81.61	0	0.00	81.40	22	1,431	1.54%
2021/02/17	0	0.00	1	78.80	80.50	-1	1,461	-0.07%
2021/02/05	1	77.40	5	77.22	77.30	-4	1,453	-0.28%
2021/02/03	0	0.00	2	78.35	77.30	-2	1,500	-0.13%
2021/02/01	1	76.80	1	77.50	76.60	0	1,548	0.00%
2021/01/29	4	77.63	8	77.89	77.80	-4	1,566	-0.26%
2021/01/28	4	77.75	1	78.50	77.80	3	1,599	0.19%
2021/01/25	3	79.17	1	80.80	80.30	2	1,668	0.12%
2021/01/22	2	78.80	4	78.28	78.30	-2	1,684	-0.12%
2021/01/21	0	0.00	1	76.60	77.00	-1	1,688	-0.06%
2021/01/20	2	75.00	2	75.30	74.60	0	1,707	0.00%
2021/01/19	0	0.00	2	80.50	79.30	-2	1,704	-0.12%
2021/01/18	5	77.28	5	78.08	78.70	0	1,718	0.00%
2021/01/15	1	80.10	4	78.00	78.20	-3	1,751	-0.17%
2021/01/14	3	80.30	0	0.00	80.10	3	1,769	0.17%
2021/01/13	0	0.00	3	80.63	80.50	-3	1,781	-0.17%
2021/01/12	3	81.87	3	81.93	81.10	0	1,808	0.00%
2021/01/07	0	0.00	2	83.10	83.30	-2	1,926	-0.10%
2021/01/06	3	81.83	3	83.97	81.80	0	2,059	0.00%
2021/01/05	6	83.80	6	84.07	84.40	0	2,221	0.00%
2020/12/30	0	0.00	2	81.90	82.10	-2	2,449	-0.08%
2020/12/29	1	82.50	1	82.80	81.40	0	2,544	0.00%
2020/12/24	3	82.10	3	81.00	82.10	0	2,582	0.00%
2020/12/23	23	79.44	6	81.07	80.80	17	2,596	0.65%
2020/12/22	12	80.38	0	0.00	79.00	12	2,710	0.44%
2020/12/21	1	81.80	7	79.51	81.80	-6	2,772	-0.22%
2020/12/18	0	0.00	1	81.10	81.10	-1	2,785	-0.04%
2020/12/17	3	82.10	1	81.90	82.30	2	2,809	0.07%
2020/12/16	1	81.00	8	81.01	81.20	-7	2,830	-0.25%
2020/12/15	0	0.00	18	80.98	80.80	-18	2,856	-0.63%
2020/12/14	1	82.40	19	82.22	81.70	-18	2,896	-0.62%
2020/12/11	0	0.00	29	84.01	83.00	-29	3,045	-0.95%
2020/12/10	5	86.78	22	87.22	86.60	-17	3,081	-0.55%
2020/12/09	1	86.40	1	86.60	86.20	0	3,112	0.00%
2020/12/08	0	0.00	0.1	86.20	85.90	-0.1	3,215	0.00%
2020/12/07	3	86.20	3	85.90	85.90	0	3,343	0.00%
2020/12/04	1	86.40	4	87.28	87.30	-3	3,464	-0.09%
2020/12/03	6	86.73	9	86.63	86.40	-3	3,549	-0.08%
2020/12/02	1	86.80	0	0.00	86.30	1	3,733	0.03%
2020/12/01	2	87.30	5	87.74	88.40	-3	3,803	-0.08%
2020/11/30	6	90.23	43	89.48	89.30	-37	3,889	-0.95%
2020/11/26	1	93.70	3	96.00	93.40	-2	4,031	-0.05%
2020/11/25	5	94.70	2	94.50	94.30	3	4,254	0.07%
2020/11/24	1	94.20	7	93.70	93.20	-6	4,259	-0.14%
2020/11/23	0	0.00	2	92.25	93.00	-2	4,390	-0.05%
2020/11/20	0	0.00	6	93.00	91.80	-6	4,459	-0.13%
2020/11/19	9	93.50	1	94.00	93.00	8	4,609	0.17%
2020/11/17	0	0.00	2	93.50	93.00	-2	4,864	-0.04%
2020/11/16	12	93.47	6	92.00	94.10	6	5,028	0.12%
2020/11/13	0	0.00	1	90.70	91.00	-1	5,190	-0.02%
2020/11/11	3	92.87	0.1	92.00	92.10	2.9	5,522	0.05%
2020/11/10	0	0.00	3	94.40	91.00	-3	5,648	-0.05%
2020/11/09	12	94.59	14	94.04	94.10	-2	5,726	-0.03%
2020/11/06	10	93.05	1	92.70	93.70	9	5,907	0.15%
2020/11/05	0	0.00	5	93.16	92.30	-5	6,164	-0.08%
2020/11/04	0	0.00	4	92.75	92.80	-4	6,372	-0.06%
2020/11/03	0	0.00	5	90.40	90.90	-5	6,480	-0.08%
2020/11/02	11	90.25	0.1	89.95	88.60	10.9	6,536	0.17%
2020/10/30	6	91.10	4	92.70	91.50	2	6,560	0.03%
2020/10/29	9	91.93	28	91.22	92.20	-19	6,594	-0.29%
2020/10/28	0	0.00	5	95.77	93.50	-5	6,658	-0.08%
2020/10/27	9	94.54	1	94.40	94.50	8	6,711	0.12%
2020/10/26	14.1	95.62	0	0.00	94.80	14.1	6,969	0.20%
2020/10/23	6	94.50	16	94.47	96.50	-10	7,258	-0.14%
2020/10/22	0	0.00	4	91.30	93.80	-4	7,314	-0.05%
2020/10/21	0	0.00	2	93.20	92.20	-2	7,354	-0.03%
2020/10/20	2	94.20	3	94.47	93.50	-1	7,493	-0.01%
2020/10/19	1	96.50	20	97.05	96.30	-19	7,627	-0.25%
2020/10/16	58	96.68	71	97.43	96.70	-13	7,981	-0.16%
2020/10/15	53	98.93	39	99.61	97.70	14	8,134	0.17%
2020/10/14	6	98.77	14	98.66	99.90	-8	8,139	-0.10%
2020/10/13	45	98.09	31	98.35	96.80	14	8,194	0.17%
2020/10/12	43	97.79	7	98.10	97.70	36	8,167	0.44%
2020/10/08	3	96.10	0	0.00	95.30	3	8,311	0.04%
2020/10/07	0	0.00	11	96.18	95.30	-11	8,320	-0.13%
2020/10/06	22	95.58	15	94.49	94.40	7	8,318	0.08%
2020/10/05	10	88.92	2	90.40	91.10	8	8,335	0.10%
2020/09/30	0	0.00	2	88.55	88.70	-2	8,371	-0.02%
2020/09/29	1	88.90	3	90.10	88.90	-2	8,408	-0.02%
2020/09/28	0	0.00	6	89.68	89.10	-6	8,407	-0.07%
2020/09/25	17	87.99	10	91.64	89.00	7	8,408	0.08%
2020/09/24	7	89.80	27	89.28	89.50	-20	8,303	-0.24%
2020/09/23	0	0.00	12	92.23	92.00	-12	8,234	-0.15%
2020/09/22	0	0.00	12	92.10	92.30	-12	8,210	-0.15%
2020/09/21	10	94.48	1	94.40	94.00	9	8,174	0.11%
2020/09/18	2	93.60	45	93.36	93.30	-43	8,143	-0.53%
2020/09/17	1	92.10	7	92.00	92.20	-6	8,103	-0.07%
2020/09/16	11	94.40	0	0.00	92.80	11	8,043	0.14%
2020/09/15	16	97.61	0	0.00	96.80	16	7,878	0.20%
2020/09/14	0	0.00	20	98.65	99.10	-20	7,810	-0.26%
2020/09/11	17	99.67	28	101.42	99.60	-11	7,754	-0.14%
2020/09/10	90	102.73	4	102.00	102.00	86	7,638	1.13%
2020/09/09	4	98.95	12	98.88	101.50	-8	7,499	-0.11%
2020/09/08	52	100.68	51	97.83	97.70	1	7,354	0.01%
2020/09/07	89	104.07	10	102.15	100.50	79	7,244	1.09%
2020/09/04	31	100.53	17	100.62	99.60	14	7,030	0.20%
2020/09/03	7	103.36	17	104.71	103.00	-10	6,922	-0.14%
2020/09/02	26	103.25	19	101.66	104.50	7	6,769	0.10%
2020/09/01	9	103.50	18	101.92	101.50	-9	6,685	-0.13%
2020/08/31	224	104.45	228	104.88	104.00	-4	6,501	-0.06%	大買/大賣/
2020/08/28	34	100.38	33	99.18	98.90	1	6,219	0.02%
2020/08/27	10	100.70	21	100.48	99.40	-11	6,151	-0.18%
2020/08/26	3	103.00	10	102.40	102.50	-7	6,003	-0.12%
2020/08/25	45	101.97	45	102.53	101.50	0	5,911	0.00%
2020/08/24	25	99.20	22	99.96	100.00	3	5,731	0.05%
2020/08/21	14	98.39	9	98.54	99.00	5	5,566	0.09%
2020/08/20	27	96.44	55	97.03	94.60	-28	5,408	-0.52%
2020/08/19	57	104.57	23	104.07	104.00	34	5,207	0.65%
2020/08/18	27	105.07	14	104.01	106.50	13	5,003	0.26%
2020/08/17	26	98.83	1	99.60	98.40	25	4,707	0.53%
2020/08/14	47	97.80	19	98.10	97.30	28	4,627	0.61%
2020/08/13	23	95.59	39	95.79	95.00	-16	4,488	-0.36%
2020/08/12	39	97.42	44	97.13	96.20	-5	4,385	-0.11%
2020/08/11	25	98.97	25	99.58	101.50	0	4,175	0.00%
2020/08/10	55	96.86	77	96.92	96.10	-22	3,893	-0.56%
2020/08/07	36	94.95	19	95.34	93.00	17	3,656	0.46%
2020/08/06	7	92.93	71	92.79	93.30	-64	3,516	-1.82%
2020/08/05	16	93.50	8	93.38	92.90	8	3,448	0.23%
2020/08/04	22	93.24	5	93.08	94.10	17	3,403	0.50%
2020/08/03	45	93.04	30	92.44	92.20	15	3,349	0.45%
2020/07/31	20	93.41	73	93.96	92.90	-53	3,280	-1.62%
2020/07/30	15	95.80	3	96.40	94.60	12	3,238	0.37%
2020/07/29	28	93.16	16	91.69	94.40	12	3,020	0.40%
2020/07/28	10	90.32	21	90.90	88.80	-11	2,709	-0.41%
2020/07/27	8	90.74	9	90.76	90.20	-1	2,617	-0.04%
2020/07/24	3	91.27	4	92.83	93.00	-1	2,538	-0.04%
2020/07/23	44	93.53	94	92.28	93.00	-50	2,386	-2.10%
2020/07/22	76	91.32	74	89.54	91.90	2	2,216	0.09%
2020/07/21	55	82.94	3	84.20	86.50	52	1,839	2.83%
2020/07/20	2	79.70	3	80.17	80.00	-1	1,649	-0.06%
2020/07/17	33	86.64	0	0.00	82.90	33	1,560	2.11%
2020/07/16	6	82.42	223	82.01	84.90	-217	1,372	-15.81%	大賣/鉅額交易
2020/07/15	238	83.37	12	82.41	78.70	226	1,234	18.30%	大買/鉅額交易
2020/07/13	3	78.17	3	78.50	77.70	0	978	0.00%
2020/07/10	1	75.00	2	70.90	74.40	-1	859	-0.12%
2020/07/08	1	69.00	5	65.92	70.70	-4	691	-0.58%
2020/07/07	2	66.70	14	64.47	64.40	-12	651	-1.84%
2020/07/06	1	65.90	0	0.00	66.00	1	635	0.16%
2020/07/03	5	64.44	0	0.00	64.90	5	615	0.81%
2020/06/24	6	60.10	6	60.20	60.10	0	591	0.00%
2020/06/22	6	60.50	6	60.25	60.50	0	595	0.00%
2020/06/15	4	59.60	4	59.75	59.60	0	643	0.00%
2020/06/12	0	0.00	12	59.42	60.10	-12	645	-1.86%
2020/06/11	8	61.15	4	61.60	60.70	4	653	0.61%
2020/06/10	4	62.50	4	62.63	62.50	0	661	0.00%
2020/06/08	5	63.10	8	63.76	63.10	-3	710	-0.42%
2020/06/05	0	0.00	1	63.50	63.20	-1	711	-0.14%
2020/06/04	1	62.60	2	62.00	62.30	-1	713	-0.14%
2020/06/03	26	62.18	0	0.00	61.70	26	723	3.60%
2020/05/20	0	0.00	10	60.80	59.70	-10	763	-1.31%
2020/05/14	5	61.00	17	61.31	59.30	-12	777	-1.54%
2020/05/11	17	63.09	0	0.00	62.30	17	775	2.19%
2020/05/07	2	63.00	2	63.00	62.80	0	777	0.00%
2020/05/06	15	65.17	10	63.15	63.10	5	778	0.64%
2020/05/05	11	66.23	11	66.17	65.90	0	736	0.00%
2020/04/21	2	62.00	0	0.00	59.00	2	794	0.25%
2020/04/10	0	0.00	1	53.20	53.90	-1	922	-0.11%
2020/04/09	0	0.00	1	52.30	51.80	-1	927	-0.11%
2020/04/07	0	0.00	3	51.20	51.20	-3	945	-0.32%
2020/04/01	1	50.30	0	0.00	50.10	1	946	0.11%
2020/03/30	2	50.50	0	0.00	50.60	2	961	0.21%
2020/03/27	2	51.20	0	0.00	51.00	2	991	0.20%
2020/03/13	0	0.00	1	50.30	53.00	-1	1,044	-0.10%
2020/03/10	0	0.00	2	56.60	57.40	-2	989	-0.20%
2020/03/06	2	59.10	3	59.57	59.10	-1	984	-0.10%
2020/03/02	1	59.80	0	0.00	61.00	1	991	0.10%
2020/02/13	5	57.50	39	57.47	58.00	-34	1,240	-2.74%
2020/02/12	3	57.77	0	0.00	57.80	3	1,244	0.24%
2020/02/11	0	0.00	1	56.80	57.30	-1	1,250	-0.08%
2020/02/10	1	55.20	1	55.80	56.00	0	1,252	0.00%
2020/02/05	1	57.40	0	0.00	57.60	1	1,309	0.08%
2020/02/04	0	0.00	23	56.34	57.90	-23	1,321	-1.74%
2020/01/31	0	0.00	35	58.26	57.90	-35	1,467	-2.38%
2020/01/20	0	0.00	12	63.18	63.00	-12	1,483	-0.81%
2020/01/15	24	63.73	29	64.20	63.60	-5	1,528	-0.33%
2020/01/14	34	63.86	25	61.83	64.00	9	1,577	0.57%
2020/01/13	14	61.40	14	61.91	61.30	0	1,569	0.00%
2020/01/09	0	0.00	4	58.40	59.30	-4	1,578	-0.25%
2020/01/08	2	57.55	3	57.47	56.80	-1	1,599	-0.06%
2020/01/07	4	60.33	0	0.00	59.10	4	1,609	0.25%
2020/01/06	0	0.00	1	61.70	61.30	-1	1,622	-0.06%
2020/01/03	1	61.10	0	0.00	61.40	1	1,619	0.06%
2020/01/02	1	62.50	2	62.70	62.80	-1	1,625	-0.06%
2019/12/31	2	61.65	5	61.52	62.00	-3	1,627	-0.18%
2019/12/30	0	0.00	19	62.47	62.30	-19	1,657	-1.15%
2019/12/27	1	62.40	0	0.00	62.00	1	1,658	0.06%
2019/12/26	2	62.55	1	62.20	62.20	1	1,667	0.06%
2019/12/25	4	62.93	0	0.00	62.80	4	1,686	0.24%
2019/12/20	9	63.92	7	64.96	64.10	2	1,684	0.12%
2019/12/19	2	63.00	1	63.50	62.70	1	1,655	0.06%
2019/12/16	6	61.77	3	61.90	61.90	3	1,713	0.18%
2019/12/11	0	0.00	2	61.75	61.80	-2	1,757	-0.11%
2019/12/09	0	0.00	3	61.83	62.10	-3	1,766	-0.17%
2019/12/04	0	0.00	4	62.78	62.80	-4	1,824	-0.22%
2019/12/03	2	63.90	13	62.32	63.80	-11	1,827	-0.60%
2019/12/02	3	62.20	17	61.31	61.00	-14	1,825	-0.77%
2019/11/29	2	63.10	2	62.80	62.80	0	1,828	0.00%
2019/11/28	5	63.30	2	63.30	63.30	3	1,840	0.16%
2019/11/27	0	0.00	7	64.30	64.30	-7	1,839	-0.38%
2019/11/26	5	63.60	0	0.00	63.60	5	1,850	0.27%
2019/11/25	0	0.00	38	63.98	64.20	-38	1,873	-2.03%
2019/11/22	0	0.00	7	64.10	63.80	-7	1,881	-0.37%
2019/11/21	10	62.40	1	62.70	62.50	9	1,873	0.48%
2019/11/20	3	63.00	11	63.71	63.00	-8	1,878	-0.43%
2019/11/19	0	0.00	4	64.33	64.20	-4	1,886	-0.21%
2019/11/18	1	64.10	0	0.00	64.00	1	1,888	0.05%
2019/11/15	3	65.37	1	65.80	65.00	2	1,893	0.11%
2019/11/14	1	64.40	6	64.30	65.00	-5	1,900	-0.26%
2019/11/13	7	64.07	413	63.48	64.20	-406	1,897	-21.40%	大賣/鉅額交易
2019/11/12	774	68.12	450	66.57	64.40	324	1,837	17.64%	大買/大賣/鉅額交易
2019/11/11	0	0.00	16	65.06	65.00	-16	1,660	-0.96%
2019/11/08	0	0.00	35	65.53	65.30	-35	1,655	-2.11%
2019/11/07	0	0.00	32	64.93	64.70	-32	1,658	-1.93%
2019/11/04	0	0.00	25	63.91	64.30	-25	1,647	-1.52%
2019/10/31	0	0.00	100	67.27	65.20	-100	1,655	-6.04%
2019/10/30	135	67.92	34	67.88	68.30	101	1,621	6.23%	大買/鉅額交易
2019/10/29	15	64.63	2	64.00	64.00	13	1,495	0.87%
2019/10/28	63	64.31	0	0.00	64.70	63	1,488	4.23%
2019/10/24	10	62.65	16	62.67	63.00	-6	1,466	-0.41%
2019/10/23	74	63.63	11	62.70	62.50	63	1,461	4.31%
2019/10/22	0	0.00	2	62.05	62.30	-2	1,438	-0.14%
2019/10/21	0	0.00	37	62.85	62.80	-37	1,392	-2.66%
2019/10/18	0	0.00	68	62.75	63.60	-68	1,395	-4.87%
2019/10/17	70	62.37	2	62.30	62.60	68	1,404	4.84%
2019/10/16	0	0.00	21	59.63	60.00	-21	1,414	-1.48%
2019/10/15	23	60.18	0	0.00	60.00	23	1,448	1.59%
2019/10/14	27	58.44	0	0.00	58.20	27	1,447	1.87%
2019/10/09	0	0.00	5	55.90	55.90	-5	1,412	-0.35%
2019/10/08	9	56.14	0	0.00	55.90	9	1,414	0.64%
2019/10/07	0	0.00	5	54.98	55.70	-5	1,397	-0.36%
2019/10/04	7	56.27	9	55.91	55.20	-2	1,384	-0.14%
2019/10/03	3	55.90	13	55.90	55.90	-10	1,351	-0.74%
2019/10/02	0	0.00	6	56.20	56.40	-6	1,353	-0.44%
2019/10/01	16	56.33	2	54.10	56.40	14	1,362	1.03%
2019/09/27	0	0.00	10	54.30	54.20	-10	1,362	-0.73%
2019/09/25	5	56.00	11	55.88	56.00	-6	1,367	-0.44%
2019/09/24	19	55.76	10	55.87	55.60	9	1,365	0.66%
2019/09/23	0	0.00	3	54.23	54.00	-3	1,343	-0.22%
2019/09/20	11	55.97	0	0.00	54.80	11	1,329	0.83%
2019/09/19	35	55.04	0	0.00	54.80	35	1,303	2.69%
2019/09/18	39	54.04	21	53.43	53.70	18	1,272	1.42%
2019/09/17	0	0.00	10	52.08	52.10	-10	1,275	-0.78%
2019/09/16	22	53.46	0	0.00	52.20	22	1,301	1.69%
2019/09/11	4	52.78	9	52.37	52.40	-5	1,309	-0.38%
2019/09/10	1	51.80	1	53.90	51.60	0	1,301	0.00%
2019/09/09	14	52.05	0	0.00	53.00	14	1,272	1.10%
2019/09/06	1	50.90	0	0.00	51.20	1	1,264	0.08%
2019/09/05	1	51.70	0	0.00	51.60	1	1,267	0.08%
2019/09/04	9	51.79	0	0.00	51.90	9	1,294	0.70%
2019/08/30	0	0.00	6	48.88	48.85	-6	1,333	-0.45%
2019/08/29	1	47.55	83	47.94	48.00	-82	1,399	-5.86%
2019/08/28	11	48.66	28	48.61	48.25	-17	1,405	-1.21%
2019/08/27	1	49.80	0	0.00	49.70	1	1,385	0.07%
2019/08/26	1	49.80	12	49.73	49.75	-11	1,406	-0.78%
2019/08/23	6	50.73	5	51.30	50.70	1	1,416	0.07%
2019/08/22	15	50.47	1	51.40	50.40	14	1,407	0.99%
2019/08/19	1	53.80	0	0.00	53.00	1	1,406	0.07%
2019/08/16	0	0.00	2	51.60	52.00	-2	1,409	-0.14%
2019/08/15	1	49.00	1	49.90	50.50	0	1,457	0.00%
2019/08/13	5	51.00	0	0.00	51.00	5	1,525	0.33%
2019/08/12	6	52.52	2	51.95	52.20	4	1,528	0.26%
2019/08/08	2	50.10	2	50.35	50.50	0	1,540	0.00%
2019/08/07	1	49.55	8	49.33	49.15	-7	1,589	-0.44%
2019/08/06	0	0.00	3	48.92	49.95	-3	1,653	-0.18%
2019/08/05	27	50.57	5	49.15	49.25	22	1,691	1.30%
2019/08/02	5	54.44	38	53.73	51.40	-33	1,713	-1.93%
2019/08/01	5	56.08	4	56.23	56.00	1	1,698	0.06%
2019/07/31	6	56.47	13	56.65	56.70	-7	1,722	-0.41%
2019/07/30	1	60.20	0	0.00	58.00	1	1,717	0.06%
2019/07/29	0	0.00	37	60.85	60.30	-37	1,730	-2.14%
2019/07/26	21	62.93	0	0.00	61.60	21	1,741	1.21%
2019/07/25	0	0.00	2	61.75	62.40	-2	1,761	-0.11%
2019/07/24	406	61.20	18	61.06	61.10	388	1,767	21.95%	大買/鉅額交易
2019/07/23	3	60.90	7	61.30	60.90	-4	1,778	-0.22%
2019/07/22	1	63.30	12	62.37	62.10	-11	1,776	-0.62%
2019/07/19	19	62.91	269	62.45	62.30	-250	1,808	-13.82%	大賣/鉅額交易
2019/07/18	2	63.00	49	61.50	61.70	-47	1,874	-2.51%
2019/07/17	57	61.40	6	61.73	62.00	51	1,868	2.73%
2019/07/16	4	59.75	6	59.57	59.10	-2	1,809	-0.11%
2019/07/15	14	58.18	5	57.50	58.30	9	1,760	0.51%
2019/07/12	3	58.23	4	57.88	57.60	-1	1,765	-0.06%
2019/07/11	1	57.60	12	57.55	57.90	-11	1,775	-0.62%
2019/07/10	15	57.42	0	0.00	57.10	15	1,779	0.84%
2019/07/09	2	57.35	0	0.00	57.30	2	1,792	0.11%
2019/07/08	2	56.90	13	57.00	57.20	-11	1,823	-0.60%
2019/07/05	270	56.95	39	57.31	57.00	231	1,899	12.16%	大買/鉅額交易
2019/07/04	47	56.79	83	56.97	57.20	-36	1,913	-1.88%
2019/07/03	2	56.95	5	56.00	55.90	-3	1,944	-0.15%
2019/07/02	12	58.27	0	0.00	57.70	12	2,030	0.59%
2019/07/01	4	58.28	168	58.47	58.00	-164	2,124	-7.72%	大賣/鉅額交易
2019/06/28	3	59.03	8	58.74	58.90	-5	2,178	-0.23%
2019/06/27	4	60.68	1	60.10	60.10	3	2,188	0.14%
2019/06/26	1	61.00	1	61.00	60.60	0	2,207	0.00%
2019/06/25	2	61.05	2	61.25	60.50	0	2,220	0.00%
2019/06/24	3	60.03	12	60.92	60.60	-9	2,222	-0.40%
2019/06/21	60	61.49	7	61.96	62.00	53	2,191	2.42%
2019/06/20	5	62.24	58	62.34	63.00	-53	2,198	-2.41%
2019/06/19	77	62.86	0	0.00	62.90	77	2,225	3.46%
2019/06/18	0	0.00	7	60.97	60.20	-7	2,247	-0.31%
2019/06/17	0	0.00	7	61.40	61.40	-7	2,332	-0.30%
2019/06/14	3	62.20	10	62.12	61.50	-7	2,346	-0.30%
2019/06/13	1	62.70	0	0.00	62.60	1	2,345	0.04%
2019/06/12	76	62.59	0	0.00	61.20	76	2,363	3.22%
2019/06/11	0	0.00	12	60.28	60.90	-12	2,376	-0.50%
2019/06/10	3	59.07	20	59.60	60.20	-17	2,382	-0.71%
2019/06/06	13	60.18	32	59.91	58.50	-19	2,385	-0.80%
2019/06/05	36	59.10	3	60.50	59.90	33	2,339	1.41%
2019/06/04	2	55.20	53	55.52	56.40	-51	2,273	-2.24%
2019/06/03	3	56.70	0	0.00	56.60	3	2,262	0.13%
2019/05/31	77	57.40	0	0.00	57.20	77	2,262	3.40%
2019/05/27	1	54.40	20	54.70	55.00	-19	2,268	-0.84%
2019/05/24	0	0.00	6	56.07	55.40	-6	2,262	-0.27%
2019/05/23	2	57.50	27	57.29	56.50	-25	2,261	-1.11%
2019/05/22	45	61.79	4	59.93	59.20	41	2,254	1.82%
2019/05/21	3	58.43	0	0.00	59.10	3	2,352	0.13%
2019/05/17	0	0.00	2	58.10	58.10	-2	2,319	-0.09%
2019/05/15	3	59.60	1	60.10	59.60	2	2,313	0.09%
2019/05/14	16	57.46	103	56.99	57.80	-87	2,276	-3.82%	大賣/
2019/05/13	24	60.23	65	58.79	59.80	-41	2,236	-1.83%
2019/05/10	6	65.72	7	64.56	64.00	-1	2,203	-0.05%
2019/05/09	2	68.80	72	69.03	69.00	-70	2,177	-3.21%
2019/05/08	8	71.59	9	70.71	70.80	-1	2,175	-0.05%
2019/05/07	13	75.48	2	75.60	75.70	11	2,189	0.50%
2019/05/06	22	74.88	10	74.60	74.80	12	2,370	0.51%
2019/05/03	5	80.50	23	80.46	79.70	-18	2,410	-0.75%
2019/05/02	15	81.07	15	82.15	81.00	0	2,426	0.00%
2019/04/30	10	82.38	6	81.45	81.70	4	2,388	0.17%
2019/04/29	4	83.73	16	83.81	83.10	-12	2,388	-0.50%
2019/04/26	9	84.59	1	84.80	84.00	8	2,368	0.34%
2019/04/25	25	85.22	22	87.05	85.60	3	2,355	0.13%
2019/04/24	91	85.22	2	85.45	87.80	89	2,306	3.86%
2019/04/23	7	81.20	8	81.46	80.60	-1	2,187	-0.05%
2019/04/22	8	79.48	4	79.48	79.90	4	2,134	0.19%
2019/04/19	1	78.10	0	0.00	78.10	1	2,128	0.05%
2019/04/18	4	78.13	3	78.87	78.80	1	2,130	0.05%
2019/04/16	0	0.00	1	80.80	80.00	-1	2,114	-0.05%
2019/04/15	2	79.45	28	80.03	79.50	-26	2,106	-1.23%
2019/04/12	8	81.54	245	82.16	79.90	-237	2,093	-11.32%	大賣/鉅額交易
2019/04/11	20	87.97	11	88.69	85.00	9	2,059	0.44%
2019/04/10	340	84.21	5	84.32	83.20	335	1,976	16.95%	大買/鉅額交易
2019/04/09	426	85.66	2	86.20	84.40	424	1,945	21.79%	大買/鉅額交易
2019/04/08	100	84.64	152	84.87	85.40	-52	1,894	-2.74%	大賣/
2019/04/03	88	77.43	2	78.65	77.70	86	1,826	4.71%
2019/04/02	91	73.05	17	74.24	74.80	74	1,728	4.28%
2019/04/01	2	69.55	0	0.00	68.00	2	1,673	0.12%
2019/03/29	15	69.67	0	0.00	68.80	15	1,682	0.89%
2019/03/28	3	70.50	3.7	69.37	69.10	-0.7	1,672	-0.04%
2019/03/27	3	71.80	78	71.14	71.50	-75	1,657	-4.52%
2019/03/25	23	73.03	6	75.70	72.00	17	1,640	1.04%
2019/03/22	34	77.66	3	77.10	77.00	31	1,599	1.94%
2019/03/21	64	77.56	21	77.64	77.00	43	1,561	2.75%
2019/03/20	26	74.92	5	75.74	77.00	21	1,518	1.38%
2019/03/19	31	73.27	177	72.54	71.50	-146	1,430	-10.21%	大賣/鉅額交易
2019/03/18	54	71.28	4	71.43	72.40	50	1,417	3.53%
2019/03/15	12	70.89	79	71.19	70.10	-67	1,402	-4.78%
2019/03/14	23	71.63	266	71.19	70.80	-243	1,374	-17.68%	大賣/鉅額交易
2019/03/13	31	69.76	9	70.58	69.70	22	1,333	1.65%
2019/03/12	15	69.19	4	69.55	70.90	11	1,315	0.84%
2019/03/11	0	0.00	12	68.08	67.60	-12	1,300	-0.92%
2019/03/08	4	68.58	2	67.80	68.70	2	1,300	0.15%
2019/03/07	6	68.73	1	68.80	67.80	5	1,329	0.38%
2019/03/06	135	68.99	4	69.10	68.90	131	1,326	9.88%	大買/鉅額交易
2019/03/05	13	68.81	0	0.00	68.50	13	1,324	0.98%
2019/03/04	42	68.28	2	68.80	68.80	40	1,318	3.03%
2019/02/27	17	66.05	0	0.00	66.40	17	1,290	1.32%
2019/02/25	45	65.42	9	65.43	65.90	36	1,283	2.80%
2019/02/22	48	65.92	17	66.46	65.40	31	1,279	2.42%
2019/02/21	96	68.15	11	68.14	67.80	85	1,271	6.69%
2019/02/20	46	71.48	34	71.30	67.80	12	1,249	0.96%
2019/02/19	14	69.12	8	68.90	70.90	6	1,092	0.55%
2019/02/18	13	64.62	7	64.40	64.50	6	1,061	0.57%
2019/02/15	20	64.78	2	65.80	64.20	18	1,063	1.69%
2019/02/14	44	65.39	35	64.57	64.50	9	1,049	0.86%
2019/02/13	12	67.36	1	67.00	67.10	11	1,030	1.07%
2019/02/12	31	68.47	1	67.20	67.50	30	1,012	2.96%
2019/02/11	35	67.49	5	67.22	67.50	30	979	3.06%
2019/01/30	60	66.84	36	66.66	65.70	24	955	2.51%
2019/01/29	21	67.19	10	67.19	67.20	11	928	1.18%
2019/01/28	57	67.45	50	67.19	67.10	7	912	0.77%
2019/01/25	183	66.91	212	65.67	67.30	-29	868	-3.34%	大買/大賣/
2019/01/24	437	63.87	172	64.09	64.10	265	676	39.17%	大買/大賣/鉅額交易
2019/01/23	4	59.45	1	59.80	58.30	3	602	0.50%
2019/01/22	7	57.50	2	57.05	57.00	5	568	0.88%
2019/01/21	1	56.40	0	0.00	57.40	1	567	0.18%
2019/01/17	1	56.00	0	0.00	56.00	1	551	0.18%
2019/01/11	1	55.40	0	0.00	55.60	1	539	0.19%
2019/01/09	0	0.00	1	54.50	54.50	-1	526	-0.19%
2019/01/07	1	51.00	0	0.00	51.00	1	519	0.19%
2019/01/04	1	48.60	1	49.50	50.00	0	530	0.00%
2019/01/03	6	48.57	8	49.15	50.00	-2	540	-0.37%
2019/01/02	5	49.66	4	49.20	49.20	1	543	0.18%
2018/12/28	4	51.80	1	51.70	50.10	3	546	0.55%
2018/12/27	8	50.24	0	0.00	50.10	8	556	1.44%
2018/12/26	3	50.27	3	50.57	49.60	0	558	0.00%
2018/12/25	1	53.80	0	0.00	51.70	1	551	0.18%
2018/12/24	3	56.10	3	54.20	54.20	0	550	0.00%
2018/12/22	13	58.21	204	58.27	57.60	-191	587	-32.49%	大賣/鉅額交易
2018/12/21	191	54.48	0	0.00	55.00	191	572	33.38%	大買/鉅額交易
2018/12/13	2	52.65	0	0.00	52.10	2	673	0.30%
2018/12/03	1	47.30	0	0.00	49.25	1	674	0.15%
2018/11/30	14	49.93	46.8	47.11	47.00	-32.8	668	-4.91%
2018/11/29	1	48.35	1	48.90	48.35	0	632	0.00%
2018/11/21	13	45.68	0	0.00	45.50	13	625	2.08%
2018/11/16	0	0.00	1	44.60	43.25	-1	635	-0.16%
2018/11/15	1	44.05	0	0.00	44.00	1	636	0.16%
2018/11/09	0	0.00	14	43.73	44.20	-14	646	-2.17%
2018/10/31	0	0.00	12	41.12	41.70	-12	668	-1.79%
2018/10/30	1	39.00	2	39.93	40.00	-1	666	-0.15%
2018/10/29	11	40.18	2	40.75	40.05	9	662	1.36%
2018/10/26	2	42.33	0	0.00	41.15	2	660	0.30%
2018/10/25	0	0.00	21	43.00	42.40	-21	657	-3.19%
2018/10/24	1	43.20	1	43.90	44.95	0	656	0.00%
2018/10/22	0	0.00	3	45.08	45.15	-3	660	-0.45%
2018/10/19	2	43.80	0	0.00	43.90	2	663	0.30%
2018/10/18	0	0.00	10	44.56	44.60	-10	666	-1.50%
2018/10/17	0	0.00	8	45.13	44.50	-8	671	-1.19%
2018/10/16	3	44.42	3	45.27	44.25	0	681	0.00%
2018/10/15	0	0.00	3	44.23	44.20	-3	679	-0.44%
2018/10/12	4	42.88	2	43.80	43.55	2	678	0.29%
2018/10/11	2	44.53	0	0.00	44.45	2	665	0.30%
2018/10/09	4	50.45	1	49.85	49.35	3	656	0.46%
2018/10/08	2	51.55	0	0.00	50.70	2	655	0.30%
2018/10/05	42	52.32	5	52.42	52.10	37	652	5.67%
2018/10/03	10	57.16	49	56.81	55.50	-39	633	-6.16%
2018/10/01	3	56.87	0	0.00	56.70	3	593	0.51%
2018/09/28	0	0.00	1	53.90	53.60	-1	548	-0.18%
2018/09/27	1	54.90	0	0.00	55.00	1	539	0.19%
2018/09/25	3	53.40	1	53.20	54.20	2	467	0.43%
2018/09/21	1	49.30	0	0.00	49.30	1	450	0.22%
2018/09/20	3	48.90	6	48.96	48.85	-3	467	-0.64%
2018/09/18	15	49.00	0	0.00	49.05	15	487	3.07%
2018/09/14	0	0.00	1	49.60	49.55	-1	523	-0.19%
2018/09/13	95	49.00	0	0.00	49.00	95	539	17.61%
2018/09/12	2	48.20	4	48.91	48.70	-2	557	-0.36%
2018/09/11	3	49.55	1	48.40	49.00	2	565	0.35%
2018/09/10	100	51.61	3	51.80	51.00	97	626	15.48%
2018/09/07	4	52.18	4	54.25	51.70	0	640	0.00%
2018/09/06	3	54.00	0	0.00	54.00	3	693	0.43%
2018/09/05	2	54.00	2	55.05	54.70	0	755	0.00%
2018/08/31	50	56.31	1	56.80	57.20	49	772	6.34%
2018/08/28	1	57.40	0	0.00	56.30	1	777	0.13%
2018/08/23	0	0.00	15	55.47	55.00	-15	791	-1.90%
2018/08/22	0	0.00	132	54.22	53.80	-132	783	-16.84%	大賣/鉅額交易
2018/08/21	4	54.75	6	55.00	54.50	-2	793	-0.25%
2018/08/20	26	54.30	0	0.00	54.00	26	793	3.27%
2018/08/07	0	0.00	3	54.57	54.40	-3	828	-0.36%
2018/08/06	2	53.60	0	0.00	53.80	2	854	0.23%
2018/08/01	1	54.20	0	0.00	54.20	1	931	0.11%
2018/07/30	1	56.00	1	56.30	55.40	0	959	0.00%
2018/07/27	3	55.30	3	55.10	55.10	0	961	0.00%
2018/07/25	0	0.00	1	54.00	55.20	-1	1,028	-0.10%
2018/07/24	122	51.93	7	52.74	53.10	115	1,064	10.80%	大買/鉅額交易
2018/07/23	5	51.56	6	51.13	51.00	-1	1,100	-0.09%
2018/07/20	1	54.80	0	0.00	54.20	1	1,161	0.09%
2018/07/16	0	0.00	9	56.90	57.00	-9	1,358	-0.66%
2018/07/10	0	0.00	1	55.00	54.80	-1	1,567	-0.06%
2018/07/09	1	55.30	0	0.00	55.70	1	1,610	0.06%
2018/07/05	0	0.00	1	59.00	59.00	-1	1,761	-0.06%
2018/07/03	0	0.00	2	59.20	59.10	-2	2,041	-0.10%
2018/07/02	0	0.00	4	59.93	60.30	-4	2,228	-0.18%
2018/06/28	2	59.40	1	58.60	58.60	1	2,600	0.04%
2018/06/27	2	60.45	4	60.88	59.50	-2	2,792	-0.07%
2018/06/26	2	60.15	4	60.35	59.80	-2	2,857	-0.07%
2018/06/25	55	61.88	6	61.62	61.10	49	2,896	1.69%
2018/06/22	6	64.77	0	0.00	63.80	6	2,977	0.20%
2018/06/21	9	67.23	3	65.80	65.80	6	3,033	0.20%
2018/06/20	5	69.56	1	68.80	68.60	4	3,021	0.13%
2018/06/19	2	73.20	0	0.00	69.30	2	3,016	0.07%
2018/06/15	0	0.00	1	71.00	71.90	-1	2,955	-0.03%
2018/06/14	9	71.80	5	69.20	69.20	4	2,958	0.14%
2018/06/13	3	69.87	4	70.08	71.60	-1	2,907	-0.03%
2018/06/11	0	0.00	2	65.10	66.10	-2	2,876	-0.07%
2018/06/08	2	64.05	7	64.21	64.50	-5	2,896	-0.17%
2018/06/07	0	0.00	8	65.20	64.70	-8	2,905	-0.28%
2018/06/06	0	0.00	1	65.10	65.10	-1	2,920	-0.03%
2018/06/04	0	0.00	2	66.90	65.90	-2	2,959	-0.07%
2018/06/01	2	65.75	0	0.00	66.30	2	2,965	0.07%
2018/05/31	0	0.00	2	65.65	66.80	-2	2,974	-0.07%
2018/05/30	6	64.53	15	64.39	64.20	-9	2,986	-0.30%
2018/05/29	1	64.50	36	65.93	64.50	-35	3,020	-1.16%
2018/05/28	3	64.47	0	0.00	64.30	3	3,089	0.10%
2018/05/25	27	64.91	19	65.20	64.60	8	3,144	0.25%
2018/05/24	0	0.00	30	66.25	66.60	-30	3,148	-0.95%
2018/05/23	31	65.31	11	65.65	65.00	20	3,161	0.63%
2018/05/22	2	67.55	1	68.30	67.00	1	3,163	0.03%
2018/05/21	4	67.63	12	67.68	67.50	-8	3,170	-0.25%
2018/05/18	0	0.00	1	68.60	68.40	-1	3,178	-0.03%
2018/05/17	0	0.00	2	69.30	68.50	-2	3,189	-0.06%
2018/05/16	14	69.61	13	69.40	69.40	1	3,186	0.03%
2018/05/15	2	71.90	23	71.18	70.80	-21	3,202	-0.66%
2018/05/14	6	67.90	9	66.81	68.00	-3	3,196	-0.09%
2018/05/11	13	70.50	5	72.00	70.50	8	3,176	0.25%
2018/05/09	8	70.88	32	71.41	71.40	-24	3,177	-0.76%
2018/05/08	28	71.70	0	0.00	70.30	28	3,139	0.89%
2018/05/07	3	73.30	43	73.29	72.90	-40	3,127	-1.28%
2018/05/04	8	74.74	11	74.56	73.50	-3	3,128	-0.10%
2018/05/03	3	73.23	7	73.53	74.50	-4	3,128	-0.13%
2018/05/02	18	75.12	16	74.79	74.60	2	3,120	0.06%
2018/04/30	3	81.90	4	81.65	81.20	-1	3,083	-0.03%
2018/04/27	6	77.52	11	79.73	81.60	-5	3,058	-0.16%
2018/04/26	13	78.52	8	77.73	77.40	5	3,039	0.16%
2018/04/25	1	78.20	2	80.45	81.70	-1	3,064	-0.03%
2018/04/24	1	82.50	18	83.47	81.30	-17	3,050	-0.56%
2018/04/23	4	87.90	8	88.39	86.20	-4	3,027	-0.13%
2018/04/20	10	88.93	61	90.76	89.50	-51	3,026	-1.68%
2018/04/19	11	91.97	7	91.30	90.40	4	2,969	0.13%
2018/04/18	18	90.24	46	89.40	89.60	-28	2,929	-0.96%
2018/04/17	28	89.66	5	90.08	88.30	23	2,999	0.77%
2018/04/16	30	90.06	30	90.26	90.20	0	2,988	0.00%
2018/04/13	12	90.63	24	90.25	90.00	-12	2,944	-0.41%
2018/04/12	4	92.13	2	91.60	91.80	2	2,904	0.07%
2018/04/11	13	93.42	16	93.98	95.70	-3	2,849	-0.11%
2018/04/10	14	89.96	32	91.79	88.60	-18	2,745	-0.66%
2018/04/09	26	100.49	0	0.00	96.20	26	2,625	0.99%
2018/04/03	23	99.19	9	97.76	95.50	14	2,464	0.57%
2018/04/02	33	96.93	14	97.69	94.50	19	2,268	0.84%
2018/03/31	8	101.69	51	100.86	102.50	-43	2,089	-2.06%
2018/03/30	19	94.27	108	92.97	94.60	-89	1,871	-4.75%	大賣/
2018/03/29	1	82.50	14	83.39	86.00	-13	1,679	-0.77%
2018/03/28	6	79.35	39	79.42	78.20	-33	1,596	-2.07%
2018/03/27	41	80.68	7	79.53	78.70	34	1,538	2.21%
2018/03/26	136	77.22	12	77.03	77.00	124	1,435	8.64%	大買/鉅額交易
2018/03/23	0	0.00	5	71.04	72.30	-5	1,365	-0.37%
2018/03/22	1	73.70	18	73.56	73.30	-17	1,360	-1.25%
2018/03/21	1	74.30	46	74.80	74.30	-45	1,354	-3.32%
2018/03/20	36	77.00	9	76.03	75.00	27	1,348	2.00%
2018/03/19	7	75.10	16	75.92	75.10	-9	1,328	-0.68%
2018/03/16	1	73.60	3	73.87	77.10	-2	1,329	-0.15%
2018/03/15	0	0.00	27	74.80	76.00	-27	1,310	-2.06%
2018/03/14	89	75.61	9	75.38	75.60	80	1,303	6.14%
2018/03/13	3	74.23	0	0.00	73.70	3	1,277	0.23%
2018/03/12	5	74.08	50	73.52	73.30	-45	1,268	-3.55%
2018/03/09	9	75.96	47	76.05	75.20	-38	1,253	-3.03%
2018/03/08	1	80.70	15	80.47	79.90	-14	1,222	-1.15%
2018/03/07	2	80.40	162	81.52	80.40	-160	1,221	-13.10%	大賣/鉅額交易
2018/03/06	40	82.98	38	80.36	82.60	2	1,223	0.16%
2018/03/05	8	83.44	5	82.80	81.40	3	1,235	0.24%
2018/03/02	7	82.97	133	82.71	83.60	-126	1,239	-10.16%	大賣/鉅額交易
2018/03/01	119	81.18	84	78.55	84.30	35	1,226	2.85%	大買/
2018/02/27	39	79.44	57	79.00	78.00	-18	1,153	-1.56%
2018/02/26	81	76.99	24	75.85	77.10	57	1,104	5.16%
2018/02/23	0	0.00	30	75.42	76.00	-30	1,102	-2.72%
2018/02/22	44	76.12	1	76.00	75.90	43	1,095	3.93%
2018/02/21	2	74.35	0	0.00	74.20	2	1,090	0.18%
2018/02/12	20	76.44	42	74.54	74.00	-22	1,085	-2.03%
2018/02/09	54	74.86	2	73.40	75.00	52	1,080	4.81%
2018/02/08	11	74.32	30	73.34	73.50	-19	1,080	-1.76%
2018/02/07	144	72.65	10	73.40	74.30	134	1,088	12.32%	大買/鉅額交易
2018/02/06	6	67.10	37	68.64	69.00	-31	1,080	-2.87%
2018/02/05	3	72.70	17	72.72	73.10	-14	1,077	-1.30%
2018/02/02	0	0.00	29	75.41	74.10	-29	1,087	-2.67%
2018/02/01	96	76.25	7	76.39	76.00	89	1,093	8.14%
2018/01/31	0	0.00	12	73.16	74.00	-12	1,090	-1.10%
2018/01/30	0	0.00	4	72.80	73.30	-4	1,082	-0.37%
2018/01/29	8	73.04	2	73.30	73.30	6	1,073	0.56%
2018/01/26	0	0.00	86	73.58	74.10	-86	1,064	-8.08%
2018/01/25	0	0.00	39	75.21	74.50	-39	1,057	-3.69%
2018/01/24	0	0.00	18	75.38	75.80	-18	1,047	-1.72%
2018/01/23	0	0.00	4	77.05	76.50	-4	1,034	-0.39%
2018/01/22	2	76.60	117	76.83	77.50	-115	1,026	-11.20%	大賣/鉅額交易
2018/01/19	225	78.74	14	77.91	78.00	211	1,007	20.94%	大買/鉅額交易
2018/01/18	11	75.02	51	74.93	74.70	-40	913	-4.38%
2018/01/17	46	75.75	222	73.65	75.80	-176	900	-19.54%	大賣/鉅額交易
2018/01/16	56	77.10	83	76.29	74.10	-27	873	-3.09%
2018/01/15	37	75.21	23	72.97	75.40	14	840	1.66%
2018/01/12	3	73.97	51	73.98	74.80	-48	823	-5.83%
2018/01/11	113	75.56	5	75.16	76.60	108	789	13.68%	大買/鉅額交易
2018/01/10	132	70.86	20	70.85	71.50	112	690	16.22%	大買/鉅額交易
2018/01/09	1	65.90	8	65.55	65.50	-7	638	-1.10%
2018/01/08	2	67.70	0	0.00	67.10	2	641	0.31%
2018/01/05	53	67.42	0	0.00	67.00	53	637	8.32%
2018/01/04	22	66.39	18	66.20	66.20	4	630	0.63%
2018/01/03	9	65.57	1	65.50	65.60	8	629	1.27%