永冠-KY (1589)-永豐金券商分點個股進出

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
39.85
漲跌
▼0.05
漲幅
-0.13%
成交量
294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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	0	39.95	3	40.00	39.85	-3	336	-0.88%
2024/11/21	0	0.00	9	39.55	39.90	-9	341	-2.63%
2024/11/20	2	39.65	1	39.45	39.70	1	344	0.29%
2024/11/19	1	39.25	7	39.85	39.85	-6	342	-1.75%
2024/11/18	7	38.31	2	38.25	38.55	5	342	1.47%
2024/11/15	0	39.47	2	38.55	38.45	-2	343	-0.58%
2024/11/14	10	38.90	0	0.00	38.10	10	344	2.91%
2024/11/13	0	38.95	1	38.90	38.90	-1	341	-0.29%
2024/11/12	1.1	39.12	1	39.75	39.05	0.1	342	0.03%
2024/11/11	0	38.45	13	40.03	39.85	-13	341	-3.80%
2024/11/08	5.1	38.76	0	0.00	38.45	5.1	335	1.53%
2024/11/07	7	39.19	10	39.68	40.05	-3	322	-0.93%
2024/11/06	0	39.10	3	39.15	39.10	-3	317	-0.94%
2024/11/04	2.2	38.89	6	38.64	38.55	-3.8	328	-1.15%
2024/11/01	2	38.30	2	38.98	39.20	0	349	0.00%
2024/10/30	4.3	39.34	2	38.67	38.80	2.3	349	0.65%
2024/10/29	0	0.00	2	39.65	39.70	-2	344	-0.58%
2024/10/28	5	39.65	3	39.92	39.75	2	344	0.58%
2024/10/25	10	39.60	0	0.00	40.00	10	348	2.87%
2024/10/24	2	39.70	3	40.48	39.70	-1	349	-0.29%
2024/10/23	5	41.11	3	40.80	40.80	2	343	0.59%
2024/10/22	0	0.00	1	41.80	41.80	-1	336	-0.30%
2024/10/21	0	0.00	4	41.43	41.70	-4	339	-1.18%
2024/10/18	0	41.70	0	0.00	41.50	0	342	0.00%
2024/10/16	0	0.00	0.1	40.81	40.80	-0.1	340	-0.02%
2024/10/15	0	41.25	0	0.00	40.80	0	337	0.00%
2024/10/14	9	41.31	0	41.70	41.20	9	338	2.66%
2024/10/11	0	41.42	0	0.00	41.25	0	334	0.01%
2024/10/09	0.2	41.60	1.4	41.39	41.60	-1.2	336	-0.37%
2024/10/08	1	43.19	0	42.85	42.20	1	337	0.31%
2024/10/07	0.1	43.21	1	43.25	43.25	-0.9	346	-0.26%
2024/10/04	6	43.75	0	43.50	43.20	6	357	1.68%
2024/10/01	1	43.96	1	44.00	44.00	0	366	0.00%
2024/09/30	2	44.83	4	44.93	44.80	-2	369	-0.54%
2024/09/27	0	43.80	0	0.00	44.90	0	374	0.00%
2024/09/26	3.1	44.47	0	0.00	43.50	3.1	375	0.83%
2024/09/25	5	45.10	5	45.45	44.70	0	378	0.00%
2024/09/23	0	45.40	0	0.00	45.60	0	380	0.00%
2024/09/20	1	45.25	0	0.00	45.10	1	383	0.26%
2024/09/19	2	44.70	2	45.27	44.90	0	376	0.00%
2024/09/18	7	45.22	2.2	45.95	44.65	4.8	381	1.26%
2024/09/16	1	44.10	0.1	44.00	44.15	0.9	374	0.25%
2024/09/13	0.2	44.22	0	0.00	43.80	0.2	377	0.05%
2024/09/12	11.1	44.38	21	44.31	44.45	-9.9	389	-2.54%
2024/09/11	0	0.00	17	43.00	43.50	-17	384	-4.42%
2024/09/10	0	42.10	6	42.68	42.05	-6	380	-1.58%
2024/09/09	2	41.62	2.2	41.72	42.20	-0.2	384	-0.04%
2024/09/06	2	41.40	2	41.60	42.15	0	386	0.00%
2024/09/05	12.2	41.50	0	0.00	41.20	12.2	390	3.11%
2024/09/04	0.1	40.55	15	40.35	40.15	-14.9	396	-3.77%
2024/09/03	4	42.05	5	42.29	42.20	-1	401	-0.25%
2024/09/02	0.1	42.38	8	41.75	41.65	-7.9	403	-1.96%
2024/08/30	0	0.00	2	41.20	42.30	-2	406	-0.49%
2024/08/29	2	41.00	1	41.20	41.05	1	406	0.25%
2024/08/28	1	40.75	3	40.97	40.80	-2	415	-0.48%
2024/08/27	0	40.71	1.1	40.29	41.00	-1.1	417	-0.25%
2024/08/26	2	40.30	2	40.48	40.60	0	418	0.00%
2024/08/23	0.1	39.13	0	0.00	39.75	0.1	417	0.02%
2024/08/22	2.2	40.42	0	0.00	40.30	2.2	414	0.53%
2024/08/21	0.1	40.80	0	0.00	40.80	0.1	414	0.02%
2024/08/20	0	0.00	2.1	41.01	40.60	-2.1	416	-0.50%
2024/08/19	2	40.43	3	40.32	40.15	-1	422	-0.23%
2024/08/16	3	40.33	3	40.52	40.35	0	432	0.00%
2024/08/15	2	40.50	0	0.00	40.05	2	433	0.46%
2024/08/14	25	40.35	3	40.42	40.25	22	435	5.05%
2024/08/13	4.1	40.22	0	0.00	39.75	4.1	448	0.90%
2024/08/12	4	40.81	4	40.55	40.50	0	452	0.00%
2024/08/09	1.1	40.25	1	40.60	40.60	0.1	457	0.01%
2024/08/08	3.2	39.87	3	40.15	40.00	0.2	462	0.05%
2024/08/07	7	40.52	11	40.75	40.80	-4	471	-0.85%
2024/08/06	2.2	38.41	2	38.12	38.70	0.2	494	0.04%
2024/08/05	26.3	38.07	2	39.10	38.05	24.3	489	4.96%
2024/08/02	1.2	42.60	2	42.23	42.25	-0.8	477	-0.17%
2024/08/01	1.2	43.37	1	43.25	43.15	0.2	476	0.03%
2024/07/31	1.2	43.12	1	43.15	43.05	0.2	483	0.05%
2024/07/30	5.4	42.62	8	43.15	43.05	-2.6	508	-0.52%
2024/07/29	1.3	43.76	1	43.30	43.30	0.3	512	0.07%
2024/07/26	3.1	43.72	3	43.97	44.15	0.1	518	0.02%
2024/07/23	2.2	43.84	2	43.83	43.70	0.2	529	0.03%
2024/07/22	1	43.75	2	43.83	43.75	-1	533	-0.19%
2024/07/19	1.3	45.10	2	44.53	44.45	-0.7	533	-0.13%
2024/07/18	6.1	45.29	2	45.43	45.25	4.1	533	0.76%
2024/07/17	1	45.80	3	45.90	45.70	-2	534	-0.37%
2024/07/16	6.3	45.42	3	45.27	45.30	3.3	538	0.62%
2024/07/15	8.2	45.53	3	45.97	45.80	5.2	551	0.94%
2024/07/12	7.1	45.57	3	45.73	45.80	4.1	562	0.72%
2024/07/11	11.2	45.01	1	45.40	45.10	10.2	569	1.78%
2024/07/10	0	0.00	2	45.70	45.00	-2	589	-0.34%
2024/07/09	4.1	44.04	1	44.05	44.40	3.1	595	0.51%
2024/07/08	4.4	45.91	11	45.38	45.00	-6.6	604	-1.08%
2024/07/05	1.1	46.26	8.3	46.51	46.65	-7.2	613	-1.17%
2024/07/04	3.1	46.19	7	45.87	46.00	-3.9	612	-0.64%
2024/07/03	2	46.03	25	46.20	46.00	-23	617	-3.73%
2024/07/02	3	45.53	1	45.55	45.35	2	622	0.32%
2024/07/01	2	45.73	3	45.68	45.75	-1	621	-0.16%
2024/06/28	0.1	44.81	3	45.47	45.65	-2.9	625	-0.46%
2024/06/27	4.1	44.73	2	44.60	44.60	2.1	622	0.34%
2024/06/26	1.1	44.68	2	44.90	44.90	-0.9	629	-0.15%
2024/06/25	1.2	44.34	1	44.80	44.70	0.2	634	0.03%
2024/06/24	1.6	45.03	6	45.07	44.70	-4.4	639	-0.69%
2024/06/21	4.1	44.50	54	44.28	44.60	-49.9	644	-7.75%
2024/06/20	11.3	43.94	3	43.83	44.10	8.3	670	1.23%
2024/06/19	28.2	43.61	4	43.60	43.30	24.2	677	3.57%
2024/06/18	1	44.40	0	0.00	44.55	1	678	0.15%
2024/06/17	1	45.00	1	45.15	44.60	0	687	0.00%
2024/06/14	2.1	45.22	2	45.40	45.10	0.1	693	0.01%
2024/06/13	1	44.20	0	0.00	44.25	1	698	0.14%
2024/06/12	21	44.45	2	44.15	44.65	19	708	2.69%
2024/06/11	3.1	45.45	5.2	45.79	44.60	-2.1	736	-0.29%
2024/06/07	2	45.85	2	45.93	46.20	0	838	0.00%
2024/06/06	4.1	45.00	6	44.80	44.70	-1.9	856	-0.22%
2024/06/05	3	44.85	4	45.01	44.90	-1	880	-0.11%
2024/06/04	0	44.69	0	45.20	44.90	0	963	0.00%
2024/06/03	1.3	45.81	5	44.99	44.85	-3.7	1,031	-0.36%
2024/05/31	15.2	45.89	4	45.88	45.85	11.2	1,146	0.98%
2024/05/30	1.1	45.81	1	46.05	45.90	0.1	1,205	0.01%
2024/05/29	3.1	45.56	3	45.75	45.90	0.1	1,290	0.00%
2024/05/28	2.1	46.10	1.1	46.15	46.15	1	1,420	0.07%
2024/05/27	1	46.01	11	45.50	45.65	-10	1,481	-0.67%
2024/05/24	4	44.83	5	45.09	45.20	-1	1,496	-0.07%
2024/05/23	8	44.63	4	44.80	44.80	4	1,512	0.27%
2024/05/22	3.1	45.48	0	0.00	45.80	3.1	1,519	0.20%
2024/05/21	2	46.68	10	46.89	46.95	-8	1,544	-0.52%
2024/05/20	0.1	46.90	0	0.00	46.90	0.1	1,548	0.00%
2024/05/17	3.1	46.75	0	0.00	46.75	3.1	1,552	0.20%
2024/05/16	1	46.20	1	46.45	46.70	0	1,551	0.00%
2024/05/15	0.1	45.90	0	0.00	46.05	0.1	1,554	0.00%
2024/05/14	3	44.80	3	45.05	45.20	0	1,555	0.00%
2024/05/13	6	43.56	8	43.58	44.30	-2	1,555	-0.13%
2024/05/10	31.3	44.17	10	44.05	43.90	21.3	1,549	1.37%
2024/05/09	4.1	46.95	3.2	47.20	46.45	0.9	1,522	0.06%
2024/05/08	1.2	47.12	1	47.25	47.10	0.2	1,517	0.01%
2024/05/07	2.1	46.20	0	46.30	46.35	2.1	1,508	0.14%
2024/05/06	0.4	46.35	0	0.00	46.25	0.4	1,506	0.02%
2024/05/03	43	46.94	2	47.10	46.60	41	1,499	2.74%
2024/05/02	0.1	47.61	1	47.20	47.75	-0.9	1,475	-0.06%
2024/04/30	35.1	47.82	0	0.00	47.80	35.1	1,468	2.39%
2024/04/29	4.3	48.26	1	48.20	48.20	3.3	1,463	0.23%
2024/04/26	15.1	48.70	0	0.00	48.80	15.1	1,454	1.03%
2024/04/25	30.2	48.80	0	0.00	48.80	30.2	1,459	2.07%
2024/04/24	26	49.20	1	49.80	49.25	25	1,459	1.71%
2024/04/23	17	49.23	3.1	48.91	49.20	13.9	1,469	0.95%
2024/04/22	31.1	49.04	6.2	49.52	49.05	24.9	1,475	1.69%
2024/04/19	28	49.40	0	0.00	49.40	28	1,476	1.90%
2024/04/18	2.1	50.98	3	50.43	50.20	-0.9	1,469	-0.06%
2024/04/17	3.1	49.01	3	49.17	49.15	0.1	1,455	0.01%
2024/04/16	76.7	47.95	1	47.80	47.60	75.7	1,457	5.19%
2024/04/15	21	49.56	1	49.70	49.55	20	1,444	1.39%
2024/04/12	4.4	49.40	4	49.49	49.70	0.4	1,436	0.03%
2024/04/11	54.6	50.08	2	50.00	50.40	52.6	1,421	3.70%
2024/04/10	0	51.35	1	51.00	50.80	-1	1,410	-0.07%
2024/04/09	1.1	51.00	1	50.70	51.30	0.1	1,410	0.00%
2024/04/08	1.1	51.08	1.2	50.76	50.60	-0.1	1,421	-0.01%
2024/04/02	6.1	51.07	2	51.10	51.00	4.1	1,432	0.29%
2024/04/01	1.1	51.63	1	51.90	51.50	0.1	1,428	0.01%
2024/03/29	2.2	51.24	0	51.70	51.30	2.2	1,425	0.15%
2024/03/28	2	52.55	1	52.51	52.40	1	1,418	0.07%
2024/03/27	4	52.10	0	0.00	51.70	4	1,412	0.28%
2024/03/26	2.1	52.64	3	52.50	52.50	-0.9	1,408	-0.06%
2024/03/25	1	53.20	7.1	52.71	52.90	-6.1	1,402	-0.43%
2024/03/22	1	51.90	3.8	52.09	51.90	-2.8	1,377	-0.20%
2024/03/21	2	51.20	2.2	51.27	51.60	-0.2	1,370	-0.01%
2024/03/20	1.1	51.00	8	50.63	50.40	-6.9	1,374	-0.50%
2024/03/19	4.3	51.19	5.2	51.85	51.10	-0.9	1,367	-0.07%
2024/03/18	4.1	51.62	3.4	51.96	51.90	0.7	1,359	0.05%
2024/03/15	5.1	51.08	3	50.67	50.60	2.1	1,350	0.15%
2024/03/14	50.6	51.14	18.5	51.21	50.90	32.1	1,340	2.39%
2024/03/13	40	53.03	7	53.87	52.60	33	1,311	2.51%
2024/03/12	17.4	58.07	14	58.83	58.40	3.4	1,210	0.28%
2024/03/11	20.3	56.52	21.2	56.69	56.80	-0.9	1,203	-0.07%
2024/03/08	40.6	59.73	77.3	60.04	57.80	-36.7	1,178	-3.11%
2024/03/07	47	62.42	119	62.28	62.90	-72	1,096	-6.56%	大賣/
2024/03/06	26.2	62.73	44.1	63.19	63.60	-17.9	1,024	-1.75%
2024/03/05	15.1	60.39	16	60.61	60.00	-0.9	899	-0.11%
2024/03/04	18.4	60.84	27.5	60.95	61.10	-9.1	838	-1.08%
2024/03/01	106.2	58.40	369.4	58.99	58.90	-263.2	753	-34.95%	大買/大賣/鉅額交易
2024/02/29	205.1	57.67	60	56.42	58.10	145.1	626	23.16%	大買/鉅額交易
2024/02/27	1.1	53.09	6	53.42	52.90	-4.9	564	-0.87%
2024/02/26	5	53.56	9.3	53.86	53.80	-4.3	547	-0.78%
2024/02/23	27.1	53.67	1	52.90	52.20	26.1	532	4.89%
2024/02/22	4	54.00	26	54.40	53.90	-22	519	-4.23%
2024/02/21	0.1	52.30	0	0.00	51.90	0.1	485	0.03%
2024/02/20	0.3	52.56	0	0.00	52.60	0.3	481	0.06%
2024/02/19	2	52.06	4	52.05	52.20	-2	478	-0.41%
2024/02/16	1.1	51.40	4	51.30	51.40	-2.9	468	-0.62%
2024/02/15	0.1	50.50	0	0.00	50.60	0.1	478	0.03%
2024/02/05	2.1	50.32	1	50.30	50.30	1.1	478	0.23%
2024/02/02	0.1	50.73	0	0.00	50.70	0.1	477	0.02%
2024/02/01	0	50.81	0	0.00	50.70	0	480	0.01%
2024/01/31	0.1	50.88	0	0.00	50.50	0.1	484	0.01%
2024/01/30	0.1	50.80	0	0.00	50.70	0.1	484	0.02%
2024/01/29	1.1	50.82	1.1	51.01	51.00	0	485	0.00%
2024/01/25	1	50.81	0	0.00	50.80	1	491	0.21%
2024/01/24	1	51.32	0	0.00	51.10	1	491	0.21%
2024/01/23	0	51.80	0	0.00	51.70	0	494	0.00%
2024/01/22	0.1	51.60	1	51.60	51.60	-0.9	495	-0.18%
2024/01/19	3.1	50.50	2	50.65	50.40	1.1	489	0.21%
2024/01/18	1	50.90	1	50.60	50.60	0	480	0.00%
2024/01/17	4.1	50.44	0	0.00	50.70	4.1	478	0.85%
2024/01/16	0.4	51.99	2	52.10	51.30	-1.6	466	-0.34%
2024/01/15	0.1	52.22	0	0.00	52.70	0.1	460	0.03%
2024/01/12	2.1	51.46	3	51.80	51.50	-0.9	453	-0.20%
2024/01/11	0.2	51.02	0	0.00	50.60	0.2	448	0.05%
2024/01/10	6.3	50.71	0	0.00	50.60	6.3	452	1.40%
2024/01/09	2.1	51.65	0	0.00	51.50	2.1	452	0.47%
2024/01/08	1	51.60	0	0.00	51.60	1	447	0.22%
2024/01/05	2	51.60	1.7	51.64	52.00	0.3	451	0.07%
2024/01/04	1	52.00	1	53.00	52.00	0	459	0.00%
2024/01/03	1	51.60	0	0.00	52.10	1	459	0.22%
2024/01/02	2.2	52.80	0	0.00	52.50	2.2	452	0.49%
2023/12/29	0	0.00	4.7	52.59	54.00	-4.7	434	-1.07%
2023/12/28	0	0.00	2.5	52.37	52.50	-2.5	420	-0.60%
2023/12/27	0	0.00	0.1	51.95	51.80	-0.1	412	-0.03%
2023/12/26	0	0.00	0.1	51.70	51.80	-0.1	408	-0.02%
2023/12/25	0	0.00	0.1	52.00	51.60	-0.1	412	-0.01%
2023/12/21	1	51.40	0	0.00	51.40	1	417	0.24%
2023/12/20	2	51.40	1.4	51.87	52.00	0.7	416	0.16%
2023/12/19	1	51.30	1	51.00	50.70	0	419	0.00%
2023/12/18	0	51.90	2.5	52.10	51.70	-2.4	425	-0.58%
2023/12/15	7.4	52.14	4	51.85	51.70	3.4	435	0.78%
2023/12/14	6	50.32	1	50.60	50.40	5	427	1.17%
2023/12/13	4	50.40	0	0.00	50.20	4	429	0.93%
2023/12/08	1	50.60	1	50.80	50.50	0	432	0.00%
2023/12/07	2	51.10	3	50.90	50.70	-1	431	-0.23%
2023/12/06	6	52.12	2.1	52.37	51.60	3.9	427	0.91%
2023/12/05	1	50.80	1	51.00	51.00	0	410	0.00%
2023/12/04	1	50.20	1	51.00	50.80	0	409	0.00%
2023/12/01	1	51.00	0	0.00	51.10	1	408	0.25%
2023/11/29	1	50.90	0	0.00	50.80	1	413	0.24%
2023/11/27	2	51.15	2	51.45	50.80	0	421	0.00%
2023/11/24	0	51.00	0	0.00	50.60	0	442	0.00%
2023/11/22	0.4	50.00	1	50.00	49.90	-0.6	443	-0.14%
2023/11/21	1	49.50	0	0.00	49.50	1	444	0.22%
2023/11/16	3.1	49.29	52	49.35	49.45	-49	446	-10.97%
2023/11/15	5	49.51	3	49.83	50.20	2	453	0.44%
2023/11/14	8	50.02	14	49.16	49.30	-6	480	-1.25%
2023/11/13	5	51.50	0	52.00	51.20	5	465	1.07%
2023/11/10	1	52.00	2	52.15	52.00	-1	464	-0.22%
2023/11/08	0	0.00	0.1	51.90	52.00	-0.1	470	-0.01%
2023/11/07	2	51.45	23	51.54	51.60	-21	467	-4.50%
2023/11/06	0	0.00	50.3	51.37	51.40	-50.3	476	-10.56%
2023/11/03	0	0.00	30.1	51.68	51.30	-30.1	479	-6.28%
2023/11/02	0	0.00	68	51.11	51.20	-68	483	-14.07%
2023/11/01	1	50.80	0	0.00	50.90	1	487	0.21%
2023/10/31	20	50.91	0	0.00	51.00	20	491	4.07%
2023/10/30	12	52.16	1.1	51.93	52.20	10.9	498	2.20%
2023/10/27	10.1	51.40	0.6	51.20	51.40	9.5	499	1.91%
2023/10/26	11	50.47	1	50.50	50.50	10	514	1.94%
2023/10/25	10	50.30	2	50.10	50.30	8	529	1.51%
2023/10/24	15	50.20	0	50.80	50.20	15	553	2.71%
2023/10/23	5	50.10	0	0.00	50.60	5	582	0.86%
2023/10/20	10	49.90	0	49.74	49.90	10	599	1.67%
2023/10/19	5	49.50	0	0.00	49.50	5	614	0.82%
2023/10/18	15.1	49.10	1.1	48.88	49.10	14	626	2.24%
2023/10/17	12.3	49.16	68.5	49.29	49.10	-56.2	632	-8.88%
2023/10/16	11.2	49.67	19.1	50.04	49.65	-7.8	637	-1.22%
2023/10/13	10.2	50.20	139	50.38	50.20	-128.8	657	-19.60%	大賣/鉅額交易
2023/10/12	0.3	50.57	27	50.65	50.30	-26.7	659	-4.05%
2023/10/11	20.2	51.01	0	0.00	50.90	20.2	661	3.05%
2023/10/05	0.2	52.20	0	0.00	51.90	0.2	684	0.02%
2023/10/04	0	52.20	0	0.00	51.80	0	705	0.00%
2023/10/03	10.1	52.83	2	53.40	52.50	8.1	714	1.13%
2023/10/02	5.1	53.10	1.3	53.20	53.10	3.9	748	0.52%
2023/09/28	1.1	52.74	0	52.67	52.80	1	778	0.13%
2023/09/27	20.1	51.60	0	0.00	51.50	20.1	792	2.54%
2023/09/26	0.1	52.59	0	0.00	52.30	0.1	839	0.02%
2023/09/25	7	52.47	0	52.50	52.50	7	897	0.78%
2023/09/22	7.2	52.20	0	0.00	52.20	7.2	986	0.73%
2023/09/21	38.2	53.03	1	53.00	53.00	37.2	1,024	3.63%
2023/09/20	21.2	54.04	2	54.05	53.80	19.2	1,028	1.87%
2023/09/19	22	55.62	1	55.80	55.50	21	1,041	2.02%
2023/09/18	31	55.91	0	0.00	55.90	31	1,050	2.95%
2023/09/15	40	55.46	0	0.00	55.50	40	1,067	3.75%
2023/09/14	1	54.80	1	54.70	54.60	0	1,076	0.00%
2023/09/13	5	54.30	0	0.00	54.40	5	1,090	0.46%
2023/09/12	0.1	54.78	0	0.00	54.40	0.1	1,124	0.01%
2023/09/11	0.1	55.50	0	56.80	55.00	0	1,160	0.00%
2023/09/08	0	55.67	0	0.00	56.10	0	1,171	0.00%
2023/09/06	0	0.00	0	56.50	56.10	0	1,212	0.00%
2023/08/31	2	55.30	0	0.00	55.30	2	1,308	0.16%
2023/08/30	3.2	57.05	50	57.31	56.40	-46.8	1,327	-3.53%
2023/08/29	2	54.35	1	54.20	54.50	1	1,322	0.08%
2023/08/24	1.3	53.64	0	53.60	53.30	1.3	1,407	0.09%
2023/08/23	0	0.00	0	53.90	53.60	0	1,465	0.00%
2023/08/22	50	53.49	0	0.00	53.50	50	1,586	3.15%
2023/08/21	3	53.77	7	56.00	54.00	-4	1,700	-0.23%
2023/08/18	20	56.80	55	56.19	55.40	-35	1,795	-1.95%
2023/08/17	1	53.90	1	54.10	54.00	0	1,865	0.00%
2023/08/14	18	54.20	8	54.30	53.90	10	2,009	0.50%
2023/08/11	3	55.63	4	55.88	55.40	-1	2,012	-0.05%
2023/08/10	103	55.60	7	55.73	55.40	96	2,031	4.73%	大買/
2023/08/09	1	56.80	1	57.00	56.50	0	2,036	0.00%
2023/08/08	6	57.20	7.1	57.38	56.60	-1.1	2,049	-0.05%
2023/08/07	0	0.00	3	57.30	57.20	-3	2,111	-0.14%
2023/08/04	1.1	58.22	15	58.16	58.30	-13.9	2,155	-0.64%
2023/08/02	18	57.23	31	58.29	57.00	-13	2,191	-0.59%
2023/08/01	0.1	57.80	0	0.00	57.70	0.1	2,239	0.00%
2023/07/28	0	0.00	2	58.15	57.90	-2	2,317	-0.09%
2023/07/27	0	0.00	0.1	57.40	57.70	-0.1	2,361	0.00%
2023/07/26	2	57.80	1	58.30	57.50	1	2,413	0.04%
2023/07/25	3.1	59.05	2	58.90	59.10	1.1	2,399	0.05%
2023/07/24	1.1	58.52	1	58.40	58.50	0.1	2,407	0.00%
2023/07/21	3	59.93	1	60.40	59.70	2	2,412	0.08%
2023/07/20	1	60.70	0	0.00	60.40	1	2,437	0.04%
2023/07/19	1.1	60.29	0.5	60.46	60.20	0.6	2,446	0.02%
2023/07/18	21	60.60	2	60.90	61.10	19	2,473	0.77%
2023/07/17	19	62.39	4	62.60	62.20	15	2,486	0.60%
2023/07/14	1	62.51	0	0.00	62.40	1	2,561	0.04%
2023/07/13	0.1	63.30	3	62.97	62.60	-3	2,621	-0.11%
2023/07/12	17.2	65.03	0	0.00	63.60	17.2	2,699	0.64%
2023/07/11	36.5	64.67	1	64.50	64.70	35.5	2,875	1.23%
2023/07/10	8	65.71	11	65.43	65.10	-3	2,917	-0.10%
2023/07/07	24	65.53	4	65.80	65.60	20	2,932	0.68%
2023/07/06	10.1	66.68	14	67.41	66.80	-4	2,924	-0.14%
2023/07/05	9	67.68	2.2	68.04	67.30	6.8	2,927	0.23%
2023/07/04	41.1	67.80	67.1	68.53	67.90	-26	2,941	-0.88%
2023/07/03	35	70.08	0	0.00	69.20	35	2,904	1.21%
2023/06/30	1.6	71.41	31	73.94	71.80	-29.4	2,877	-1.02%
2023/06/29	42	73.25	123	73.02	73.00	-81	2,807	-2.88%	大賣/
2023/06/28	2	72.00	31	72.15	71.20	-29	2,786	-1.04%
2023/06/27	100	71.92	42	72.28	71.70	58	2,816	2.06%
2023/06/26	61	71.46	9.1	70.41	70.80	51.9	2,846	1.82%
2023/06/21	34.1	70.84	104.1	70.52	70.20	-70.1	2,915	-2.40%	大賣/
2023/06/20	2	71.00	1	71.20	71.30	1	2,940	0.03%
2023/06/19	31	71.59	0	0.00	71.20	31	3,094	1.00%
2023/06/16	61.5	72.61	1	72.70	71.70	60.5	3,352	1.80%
2023/06/15	36	69.99	21.7	69.71	71.60	14.4	3,436	0.42%
2023/06/14	30	70.77	1	70.80	70.70	29	3,420	0.85%
2023/06/13	25	70.77	0	0.00	70.60	25	3,412	0.73%
2023/06/12	0.1	71.40	3	71.33	70.90	-2.9	3,397	-0.09%
2023/06/09	0	0.00	1	72.00	71.80	-1	3,378	-0.03%
2023/06/08	101	71.65	0	0.00	71.60	101	3,370	3.00%	大買/鉅額交易
2023/06/07	4.1	71.71	11.1	71.61	72.00	-7	3,356	-0.21%
2023/06/06	4	72.50	199.2	71.77	71.60	-195.2	3,338	-5.85%	大賣/鉅額交易
2023/06/05	3	73.73	20	73.90	73.30	-17	3,311	-0.51%
2023/06/02	16	73.32	4	73.93	73.40	12	3,298	0.36%
2023/06/01	104.3	73.94	3	74.53	72.90	101.3	3,292	3.08%	大買/鉅額交易
2023/05/31	128	74.01	8	74.08	73.50	120	3,276	3.66%	大買/鉅額交易
2023/05/30	15	72.27	0	0.00	72.10	15	3,238	0.46%
2023/05/29	9.1	71.10	172	71.33	71.60	-162.9	3,221	-5.06%	大賣/鉅額交易
2023/05/26	116.1	73.32	137.6	73.00	71.70	-21.5	3,172	-0.68%	大買/大賣/
2023/05/25	108.5	79.66	112.1	79.37	78.10	-3.7	3,065	-0.12%	大買/大賣/
2023/05/24	9	85.48	19.9	84.79	83.60	-10.9	2,971	-0.37%
2023/05/23	4	85.15	11	85.13	85.00	-7	2,890	-0.24%
2023/05/22	25.3	83.84	4	82.43	84.40	21.3	2,823	0.75%
2023/05/19	192	78.98	5	79.08	78.80	187	2,738	6.83%	大買/鉅額交易
2023/05/18	104	77.76	26.2	77.25	77.50	77.8	2,704	2.88%	大買/
2023/05/17	106	77.81	1	78.10	77.60	105	2,697	3.89%	大買/鉅額交易
2023/05/16	13	77.33	2	77.61	76.90	11	2,686	0.41%
2023/05/12	5	78.40	10.1	78.66	76.90	-5.1	2,674	-0.19%
2023/05/11	5	78.40	10.1	78.66	77.20	-5.1	2,682	-0.19%
2023/05/10	5	83.30	4	83.00	81.80	1	2,623	0.04%
2023/05/09	3	84.23	5	84.32	83.50	-2	2,579	-0.08%
2023/05/08	32.1	83.95	26.1	83.13	83.80	6	2,552	0.24%
2023/05/05	28	84.22	16	84.01	83.00	12	2,519	0.48%
2023/05/04	16	83.07	4.1	82.12	83.40	11.9	2,527	0.47%
2023/05/03	49.1	83.81	54.1	82.76	82.60	-5	2,522	-0.20%
2023/05/02	19.2	82.93	4	82.98	82.90	15.2	2,467	0.62%
2023/04/28	2	79.40	0	0.00	78.90	2	2,393	0.08%
2023/04/27	6	76.78	12	77.73	77.70	-6	2,378	-0.25%
2023/04/26	28	74.65	6	74.28	76.10	22	2,353	0.93%
2023/04/25	3	76.23	15.5	76.11	75.30	-12.5	2,335	-0.54%
2023/04/24	1	78.61	2.7	78.79	78.30	-1.7	2,299	-0.07%
2023/04/21	11.2	80.55	110	79.76	79.90	-98.8	2,292	-4.31%	大賣/
2023/04/20	1	80.00	16	79.95	79.90	-15	2,259	-0.66%
2023/04/19	6	81.35	155	80.99	81.20	-149	2,249	-6.62%	大賣/鉅額交易
2023/04/18	13	79.40	10	81.14	80.00	3	2,177	0.14%
2023/04/17	102	83.09	66.1	81.16	80.90	36	2,111	1.70%	大買/
2023/04/14	383.2	83.57	27.4	84.27	82.40	355.7	2,025	17.56%	大買/鉅額交易
2023/04/13	152	83.39	2.2	83.03	82.80	149.8	1,835	8.16%	大買/鉅額交易
2023/04/12	3	82.03	0	0.00	81.80	3	1,772	0.17%
2023/04/11	4.1	82.95	0	0.00	81.70	4.1	1,745	0.24%
2023/04/10	0	81.57	15	81.87	82.30	-15	1,718	-0.87%
2023/04/07	3.2	80.69	13	81.37	80.60	-9.8	1,682	-0.59%
2023/04/06	0.3	80.01	5	80.08	79.90	-4.7	1,649	-0.29%
2023/03/31	1	78.00	0.4	77.97	78.30	0.6	1,632	0.04%
2023/03/30	8	80.39	6	80.85	79.30	2	1,598	0.13%
2023/03/29	3	80.40	6.1	80.56	79.60	-3	1,576	-0.19%
2023/03/28	18	78.66	45	80.02	79.50	-27	1,552	-1.74%
2023/03/27	14	82.22	12	81.67	81.80	2	1,507	0.13%
2023/03/24	35	78.95	30	79.54	81.40	5	1,449	0.34%
2023/03/23	19	78.11	15	79.26	78.00	4	1,361	0.29%
2023/03/22	257.3	79.52	87	80.00	79.30	170.3	1,312	12.97%	大買/鉅額交易
2023/03/21	166	77.01	235.3	78.17	76.80	-69.3	1,142	-6.06%	大買/大賣/
2023/03/20	138.1	70.50	43	71.93	72.90	95.1	871	10.90%	大買/
2023/03/17	0	68.40	16.5	67.70	67.80	-16.5	756	-2.19%
2023/03/16	6	66.47	0	0.00	66.10	6	737	0.81%
2023/03/14	1	64.60	11	64.88	64.70	-10	733	-1.36%
2023/03/13	1	65.20	0	0.00	65.20	1	727	0.14%
2023/03/10	1	65.80	0	0.00	65.90	1	722	0.14%
2023/03/09	1	65.20	1	65.60	66.60	0	715	0.00%
2023/03/08	0	66.70	0	66.90	66.20	0	699	0.00%
2023/03/07	1	66.10	2	66.40	67.10	-1	690	-0.14%
2023/03/06	0.1	67.20	1	67.00	67.10	-1	677	-0.14%
2023/03/03	1	68.70	7	68.13	68.00	-6	663	-0.90%
2023/03/02	1	68.50	45	68.45	68.70	-44	655	-6.71%
2023/03/01	0	0.00	36	69.33	69.10	-36	648	-5.55%
2023/02/24	0.1	68.72	60	68.79	68.60	-59.9	640	-9.35%
2023/02/23	1.2	70.57	2	70.90	70.50	-0.8	630	-0.13%
2023/02/22	8	71.72	12	71.18	70.50	-4	614	-0.65%
2023/02/21	44.2	71.29	20	70.73	70.90	24.2	591	4.09%
2023/02/20	20	68.93	1.1	70.11	70.10	19	565	3.35%
2023/02/17	6	68.07	0	0.00	68.60	6	531	1.13%
2023/02/16	0.1	68.00	0	0.00	67.30	0.1	518	0.01%
2023/02/15	0	68.35	0	0.00	67.30	0	515	0.00%
2023/02/14	6	67.30	2	67.10	67.40	4	501	0.80%
2023/02/13	0	0.00	2	66.15	67.30	-2	497	-0.40%
2023/02/10	4	66.45	0	0.00	66.50	4	486	0.82%
2023/02/09	0	66.50	0	0.00	65.60	0	475	0.00%
2023/02/08	2	67.80	3	67.27	66.60	-1	448	-0.22%
2023/02/07	22	67.66	2.2	67.72	67.70	19.8	436	4.53%
2023/02/03	7	68.99	0	0.00	68.10	7	414	1.69%
2023/02/02	2	70.95	2	70.05	70.20	0	386	0.00%
2023/02/01	2	67.65	3	67.13	68.00	-1	330	-0.30%
2023/01/31	0	0.00	3	62.03	63.00	-3	291	-1.03%
2023/01/30	0	61.50	0	0.00	61.00	0	300	0.00%
2023/01/17	1	61.90	1	61.80	61.40	0	299	0.00%
2023/01/12	0	62.50	0	0.00	62.10	0	312	0.00%
2023/01/11	2	62.10	2	62.80	63.50	0	318	0.00%
2023/01/10	3	62.30	5	63.08	62.70	-2	317	-0.63%
2023/01/09	2	63.85	4	62.85	63.30	-2	309	-0.65%
2023/01/06	0	60.90	1	61.90	60.50	-1	282	-0.35%
2023/01/05	1	59.50	2	61.40	59.40	-1	284	-0.35%
2023/01/04	1	59.20	0	0.00	59.30	1	281	0.36%
2023/01/03	0	57.40	0	0.00	57.30	0	280	0.00%
2022/12/30	0	57.00	0	0.00	56.90	0	285	0.00%
2022/12/29	0	0.00	2	56.35	57.00	-2	301	-0.66%
2022/12/23	0	0.00	2	55.90	55.50	-2	420	-0.48%
2022/12/22	6	55.50	3	55.97	56.20	3	495	0.61%
2022/12/21	1	55.20	3	55.53	55.10	-2	534	-0.37%
2022/12/20	2	54.80	1	55.10	54.40	1	545	0.18%
2022/12/19	0	0.00	3	56.90	56.70	-3	554	-0.54%
2022/12/16	0	0.00	1	56.60	56.80	-1	580	-0.17%
2022/12/15	2	57.70	0	0.00	58.00	2	586	0.34%
2022/12/14	4	56.85	5	57.38	57.50	-1	591	-0.17%
2022/12/13	2	57.30	1	57.00	57.10	1	589	0.17%
2022/12/12	0	57.10	0	0.00	58.00	0	589	0.00%
2022/12/08	0	0.00	1	58.00	58.10	-1	589	-0.17%
2022/12/07	80	57.78	3	57.57	57.40	77	585	13.15%
2022/12/06	3	56.67	2	57.40	57.00	1	580	0.17%
2022/12/05	2	56.40	4	56.25	56.40	-2	575	-0.35%
2022/12/01	3	54.87	2	55.20	55.10	1	570	0.18%
2022/11/30	0	0.00	1	54.70	54.80	-1	572	-0.17%
2022/11/29	0	0.00	2	54.10	54.00	-2	572	-0.35%
2022/11/25	2	52.60	0	0.00	52.50	2	571	0.35%
2022/11/24	0	53.50	0	0.00	52.30	0	570	0.00%
2022/11/23	0	0.00	1	52.80	52.30	-1	569	-0.18%
2022/11/22	3	52.97	1	53.50	52.30	2	573	0.35%
2022/11/21	2	53.80	4	54.30	53.60	-2	572	-0.35%
2022/11/17	0	0.00	20	52.55	52.90	-20	575	-3.47%
2022/11/16	0	52.80	0	0.00	52.20	0	577	0.00%
2022/11/15	2	53.00	0	0.00	52.70	2	578	0.35%
2022/11/14	1	52.60	30	53.08	53.00	-29	577	-5.02%
2022/11/11	1	52.80	0	0.00	52.30	1	575	0.17%
2022/11/10	2	52.10	9	52.48	52.50	-7	575	-1.22%
2022/11/08	0	0.00	1	52.20	51.70	-1	578	-0.17%
2022/11/07	0	0.00	11	52.50	52.20	-11	578	-1.90%
2022/11/04	1	50.80	0	0.00	51.00	1	576	0.17%
2022/11/03	2	50.65	2	51.05	51.00	0	577	0.00%
2022/11/02	1	50.30	1	50.90	51.00	0	577	0.00%
2022/11/01	1	49.35	2	50.35	50.50	-1	576	-0.17%
2022/10/31	2	49.05	2	49.55	49.65	0	577	0.00%
2022/10/28	20	49.65	0	0.00	48.80	20	578	3.46%
2022/10/26	21	49.76	1	49.80	49.80	20	571	3.50%
2022/10/25	2	51.60	3	51.63	51.70	-1	559	-0.18%
2022/10/24	0	0.00	11	52.26	52.30	-11	557	-1.97%
2022/10/21	10	52.02	1	52.20	52.00	9	555	1.62%
2022/10/20	1	51.30	0	0.00	53.20	1	553	0.18%
2022/10/19	20	54.03	2	55.30	53.90	18	539	3.34%
2022/10/18	5	55.00	4	55.00	54.60	1	534	0.19%
2022/10/17	3	56.60	6	56.60	56.70	-3	541	-0.55%
2022/10/14	2	58.80	1	58.50	57.70	1	539	0.19%
2022/10/13	2	57.60	7	58.76	57.50	-5	537	-0.93%
2022/10/12	2	60.10	0	0.00	60.30	2	525	0.38%
2022/10/11	14	60.70	5	61.32	62.00	9	522	1.72%
2022/10/07	1	61.80	2	61.90	61.90	-1	514	-0.19%
2022/10/06	3	61.87	0	0.00	62.20	3	512	0.59%
2022/10/05	2	62.90	0	0.00	62.40	2	503	0.40%
2022/10/04	4	61.78	6	62.48	63.00	-2	490	-0.41%
2022/10/03	10	62.07	4	61.43	61.10	6	464	1.29%
2022/09/30	18	62.16	15	61.99	62.50	3	444	0.67%
2022/09/29	202	61.41	31.1	60.92	61.60	170.9	396	43.15%	大買/鉅額交易
2022/09/28	32	59.51	11	59.13	57.90	21	324	6.48%
2022/09/27	8	59.26	6	58.33	59.20	2	288	0.69%
2022/09/26	10	57.01	6	57.32	56.50	4	280	1.43%
2022/09/23	2	58.50	7	59.01	58.40	-5	277	-1.80%
2022/09/22	4	56.35	2	56.50	57.00	2	256	0.78%
2022/09/21	0	0.00	1	56.50	56.50	-1	257	-0.39%
2022/09/20	0	0.00	1	54.50	54.50	-1	273	-0.37%
2022/09/19	0	0.00	1	54.60	54.40	-1	283	-0.35%
2022/09/16	6	55.28	3	55.97	55.00	3	294	1.02%
2022/09/15	0	54.30	1	54.20	54.50	-1	291	-0.34%
2022/09/14	3	53.47	2	54.10	54.20	1	300	0.33%
2022/09/13	4	53.60	4	54.28	54.50	0	306	0.00%
2022/09/07	0	53.50	0	0.00	53.20	0	327	0.00%
2022/09/06	4	53.30	4	53.53	53.50	0	364	0.00%
2022/09/05	1	55.10	0	0.00	54.60	1	364	0.27%
2022/09/01	1	55.00	2	55.40	55.10	-1	377	-0.26%
2022/08/31	4	55.25	3	55.83	55.80	1	387	0.26%
2022/08/29	0	55.30	2	55.35	54.90	-2	395	-0.50%
2022/08/26	0	0.00	0	56.50	56.60	0	397	0.00%
2022/08/25	1	56.60	0	0.00	56.50	1	402	0.25%
2022/08/24	4	57.40	3	57.97	57.20	1	406	0.25%
2022/08/23	1	56.90	2.2	57.05	56.80	-1.2	405	-0.29%
2022/08/22	0	0.00	2	56.00	56.50	-2	414	-0.48%
2022/08/19	0	0.00	4	55.43	55.50	-4	415	-0.96%
2022/08/18	1	55.80	1	56.40	55.90	0	419	0.00%
2022/08/17	2	56.50	0	0.00	56.20	2	423	0.47%
2022/08/16	0	0.00	3	56.63	56.30	-3	426	-0.70%
2022/08/15	3	56.33	2	55.85	56.40	1	432	0.23%
2022/08/12	1	55.10	1	55.40	54.90	0	457	0.00%
2022/08/11	1	55.00	0	0.00	54.90	1	467	0.21%
2022/08/10	4	54.80	4	54.90	54.90	0	474	0.00%
2022/08/09	3	54.83	3	54.87	54.70	0	481	0.00%
2022/08/08	2	53.90	1	54.10	54.00	1	504	0.20%
2022/08/05	6	54.10	6	54.35	54.50	0	543	0.00%
2022/08/04	2	53.40	4	53.90	54.00	-2	569	-0.35%
2022/08/03	2	56.00	0	0.00	55.00	2	579	0.35%
2022/08/02	3	56.00	2	56.00	56.10	1	595	0.17%
2022/08/01	3	56.50	3	56.97	57.20	0	634	0.00%
2022/07/29	0	0.00	2	56.90	56.90	-2	660	-0.30%
2022/07/28	1	55.90	0	0.00	55.90	1	683	0.15%
2022/07/26	1	57.20	3	57.33	56.70	-2	757	-0.26%
2022/07/25	7	58.06	7	58.16	57.90	0	829	0.00%
2022/07/22	3	58.57	4	57.95	57.70	-1	928	-0.11%
2022/07/18	1	55.80	3	55.40	55.50	-2	1,402	-0.14%
2022/07/15	0	0.00	1	55.10	55.30	-1	1,418	-0.07%
2022/07/14	6	55.60	3	55.40	56.00	3	1,461	0.21%
2022/07/13	1	57.00	1	57.20	56.90	0	1,463	0.00%
2022/07/12	2	55.60	1	54.80	54.80	1	1,462	0.07%
2022/07/08	0	0.00	3	56.10	56.00	-3	1,496	-0.20%
2022/07/07	2	56.30	2	55.75	56.30	0	1,495	0.00%
2022/07/06	1	56.30	0	56.70	55.70	1	1,496	0.07%
2022/07/05	6	57.05	35	57.31	57.30	-29	1,506	-1.92%
2022/07/04	10	55.46	9	55.91	55.30	1	1,506	0.07%
2022/07/01	8	56.83	3	57.27	55.90	5	1,522	0.33%
2022/06/30	1	56.80	0	0.00	57.00	1	1,557	0.06%
2022/06/29	3	57.17	3	57.20	57.40	0	1,555	0.00%
2022/06/28	5.1	59.49	9	59.22	58.00	-3.9	1,563	-0.25%
2022/06/27	4	58.05	3	58.03	57.80	1	1,543	0.06%
2022/06/24	5.4	57.68	25	57.92	58.10	-19.6	1,539	-1.27%
2022/06/23	3.2	55.75	3	55.93	56.70	0.2	1,532	0.01%
2022/06/22	9	56.30	9	56.98	55.50	0	1,528	0.00%
2022/06/21	0.3	56.17	12	56.52	56.70	-11.7	1,532	-0.76%
2022/06/20	2	55.40	2	54.80	54.50	0	1,529	0.00%
2022/06/17	10	54.50	1	54.30	56.00	9	1,527	0.59%
2022/06/16	1	55.90	1	55.90	55.20	0	1,524	0.00%
2022/06/15	8	58.60	18.1	58.76	57.50	-10.1	1,519	-0.67%
2022/06/14	11	55.08	2	55.35	55.90	9	1,485	0.61%
2022/06/13	3	56.73	4	57.05	56.60	-1	1,482	-0.07%
2022/06/10	3	58.03	1	58.70	57.50	2	1,478	0.14%
2022/06/09	0	0.00	17	59.00	58.80	-17	1,471	-1.16%
2022/06/08	0	0.00	5	57.54	57.80	-5	1,460	-0.34%
2022/06/07	0	0.00	10	56.20	56.40	-10	1,454	-0.69%
2022/06/06	1	55.10	3	55.50	55.80	-2	1,453	-0.14%
2022/06/02	1	54.90	4	54.70	54.60	-3	1,451	-0.21%
2022/06/01	1	54.30	17.1	54.47	54.30	-16.1	1,453	-1.11%
2022/05/31	1	53.70	4.1	53.83	53.90	-3.1	1,452	-0.21%
2022/05/30	2.3	53.34	1	53.30	53.40	1.3	1,455	0.09%
2022/05/26	1	51.60	2	51.95	51.30	-1	1,446	-0.07%
2022/05/25	1	51.40	1	51.80	51.80	0	1,445	0.00%
2022/05/23	1	52.10	0	0.00	51.80	1	1,473	0.07%
2022/05/20	9	53.10	11	53.54	52.50	-2	1,470	-0.14%
2022/05/19	4	51.73	1	51.60	51.80	3	1,445	0.21%
2022/05/18	4	52.35	3	52.73	52.80	1	1,437	0.07%
2022/05/17	2	51.65	3.4	51.95	52.60	-1.4	1,432	-0.10%
2022/05/16	24	51.66	3	52.50	51.60	21	1,423	1.47%
2022/05/13	26	53.20	15	54.25	53.10	11	1,401	0.78%
2022/05/12	22	55.50	1	56.40	53.00	21	1,364	1.54%
2022/05/11	14	57.94	5	57.92	57.50	9	1,337	0.67%
2022/05/10	12	58.93	8	57.51	58.70	4	1,326	0.30%
2022/05/09	21	61.53	1	60.10	58.00	20	1,315	1.52%
2022/05/06	18	63.83	7	63.86	63.40	11	1,282	0.86%
2022/05/05	6.5	67.19	6	67.57	66.40	0.5	1,269	0.04%
2022/05/04	4	66.45	5.1	67.04	66.50	-1.1	1,245	-0.09%
2022/05/03	4	67.90	1	67.00	67.00	3	1,229	0.24%
2022/04/29	19	70.92	17	71.80	70.00	2	1,179	0.17%
2022/04/28	30.1	70.81	25	71.23	70.40	5.1	1,118	0.46%
2022/04/27	28.1	70.16	28	70.63	72.50	0.1	1,015	0.00%
2022/04/26	6	67.20	84.1	68.67	69.40	-78.1	666	-11.72%
2022/04/25	15	63.30	2	63.35	63.10	13	530	2.45%
2022/04/22	2	65.25	1	65.30	65.30	1	522	0.19%
2022/04/21	1	65.50	0	0.00	65.30	1	522	0.19%
2022/04/20	4	67.28	7	67.07	66.50	-3	512	-0.59%
2022/04/18	1	64.00	2	64.45	63.60	-1	466	-0.21%
2022/04/15	4	64.45	1	63.90	63.90	3	464	0.65%
2022/04/14	2	62.70	1	63.30	62.60	1	430	0.23%
2022/04/12	3	62.10	1	62.80	62.50	2	434	0.46%
2022/04/11	1	63.80	1	63.20	62.80	0	437	0.00%
2022/04/08	0	0.00	1	63.40	64.20	-1	427	-0.23%
2022/04/07	2	64.85	0	0.00	63.00	2	429	0.47%
2022/04/06	0	0.00	1	64.70	65.70	-1	415	-0.24%
2022/04/01	1	63.60	0	0.00	63.80	1	371	0.27%
2022/03/31	1	63.20	1	65.00	63.00	0	371	0.00%
2022/03/29	1	62.20	0	0.00	62.10	1	358	0.28%
2022/03/28	2	62.40	0	0.00	62.60	2	357	0.56%
2022/03/24	0	65.00	0	0.00	64.10	0	375	0.00%
2022/03/17	0	0.00	1	63.40	63.40	-1	386	-0.26%
2022/03/16	2	62.75	0	0.00	63.10	2	385	0.52%
2022/03/10	0.2	67.00	0.1	67.00	64.30	0.1	387	0.03%
2022/03/09	0	0.00	1	63.90	63.90	-1	392	-0.25%
2022/03/08	2	62.60	0	0.00	62.60	2	393	0.51%
2022/03/07	0	0.00	7	65.66	64.00	-7	390	-1.79%
2022/03/03	1	69.20	1	68.00	67.90	0	384	0.00%
2022/03/01	7	67.19	0	0.00	67.70	7	383	1.83%
2022/02/24	0	0.00	0.1	67.90	66.10	-0.1	379	-0.03%
2022/02/23	0	68.80	2.2	68.62	68.90	-2.2	369	-0.59%
2022/02/22	0	0.00	6	65.50	65.60	-6	350	-1.71%
2022/02/21	0	0.00	1	66.70	66.70	-1	352	-0.28%
2022/02/18	2	65.81	1	66.50	65.80	1	351	0.30%
2022/02/15	1	64.80	2	64.60	64.60	-1	356	-0.28%
2022/02/08	0	66.80	5	66.62	66.50	-5	357	-1.38%
2022/02/07	0	0.00	4	65.18	65.90	-4	350	-1.14%
2022/01/25	1	62.10	1.5	62.93	62.30	-0.5	341	-0.15%
2022/01/21	0	0.00	27	64.76	64.30	-27	342	-7.89%
2022/01/19	0	0.00	0.1	68.60	62.80	-0.1	342	-0.03%
2022/01/14	1	63.10	0.2	64.05	62.80	0.8	347	0.23%
2022/01/13	0	65.00	1	64.10	63.70	-1	348	-0.28%
2022/01/12	1	63.00	0	0.00	63.00	1	342	0.29%
2022/01/10	0	0.00	3	64.00	63.90	-3	344	-0.87%
2022/01/07	3	63.17	0	0.00	62.80	3	342	0.87%
2022/01/06	0	0.00	0.3	65.00	63.70	-0.3	343	-0.08%
2022/01/05	5	63.78	0	0.00	63.70	5	344	1.45%
2022/01/04	29	63.01	3	63.93	64.00	26	343	7.56%
2021/12/29	2	61.60	0	0.00	62.40	2	399	0.50%
2021/12/27	1	61.80	1	62.30	61.50	0	417	0.00%
2021/12/24	1	61.10	0	0.00	61.40	1	482	0.21%
2021/12/23	1	61.30	0	0.00	61.40	1	529	0.19%
2021/12/22	1	61.10	0	0.00	61.40	1	544	0.18%
2021/12/20	1	62.00	2	62.30	61.90	-1	538	-0.19%
2021/12/17	2	62.55	1	63.20	61.40	1	522	0.19%
2021/12/16	0	0.00	0.1	61.70	61.40	-0.1	502	-0.02%
2021/12/14	0	0.00	2	60.95	61.40	-2	508	-0.39%
2021/12/09	0	0.00	0.3	60.97	60.90	-0.3	513	-0.06%
2021/12/07	2	60.80	0	0.00	60.90	2	512	0.39%
2021/12/06	0	0.00	1	60.50	60.90	-1	513	-0.19%
2021/12/03	1	60.30	0	0.00	60.90	1	516	0.19%
2021/11/29	1	61.10	0	0.00	61.00	1	515	0.19%
2021/11/26	2	61.15	1	61.30	62.00	1	514	0.19%
2021/11/25	0	0.00	0.1	66.00	62.80	-0.1	511	-0.02%
2021/11/19	3	63.20	0	0.00	63.10	3	519	0.58%
2021/11/12	1	62.80	1	63.70	63.70	0	534	0.00%
2021/11/10	1	63.00	0	0.00	63.10	1	540	0.19%
2021/11/09	3	63.07	16	63.28	63.50	-13	542	-2.40%
2021/11/08	0	0.00	14	63.36	63.50	-14	542	-2.58%
2021/11/05	2	63.05	0	0.00	63.20	2	546	0.37%
2021/11/02	2	63.95	4	63.60	63.60	-2	546	-0.37%
2021/10/29	1	64.70	2	64.90	64.10	-1	542	-0.18%
2021/10/28	3	62.60	15.2	65.05	65.00	-12.2	538	-2.27%
2021/10/26	2	63.60	0	0.00	63.40	2	529	0.38%
2021/10/22	1	63.50	0	0.00	63.50	1	537	0.19%
2021/10/21	1	65.00	0	0.00	64.60	1	537	0.19%
2021/10/20	1	66.10	0	0.00	65.50	1	535	0.19%
2021/10/19	2	66.50	0	0.00	66.50	2	534	0.37%
2021/10/18	0.2	65.60	0	0.00	65.70	0.2	536	0.04%
2021/10/15	0	0.00	21	66.18	65.70	-21	551	-3.80%
2021/10/14	2	65.50	0	0.00	65.50	2	560	0.36%
2021/10/13	2	66.30	0	0.00	66.30	2	599	0.33%
2021/10/12	0	0.00	0	66.60	65.70	0	597	0.00%
2021/10/08	3	66.83	0	0.00	67.00	3	595	0.50%
2021/10/07	2	67.40	0	0.00	67.40	2	592	0.34%
2021/10/06	1	66.60	2	66.30	66.30	-1	585	-0.17%
2021/10/04	0	0.00	3	63.90	64.40	-3	541	-0.55%
2021/10/01	63	67.76	1	68.60	65.30	62	530	11.70%
2021/09/30	3	66.50	4	65.65	67.00	-1	472	-0.21%
2021/09/29	1	64.00	1	63.10	62.60	0	447	0.00%
2021/09/22	1	61.10	0	0.00	60.90	1	478	0.21%
2021/09/16	1	62.50	0	0.00	62.20	1	481	0.21%
2021/09/15	1	62.90	0	0.00	62.90	1	480	0.21%
2021/09/10	2	63.80	0	0.00	63.70	2	512	0.39%
2021/09/08	2	63.30	0	0.00	62.80	2	527	0.38%
2021/09/03	0	0.00	1	64.90	64.90	-1	572	-0.17%
2021/09/02	2	65.00	0	0.00	64.90	2	581	0.34%
2021/08/30	0	0.00	1	65.10	65.30	-1	596	-0.17%
2021/08/26	0	0.00	6	66.93	66.50	-6	623	-0.96%
2021/08/25	5	65.20	0	0.00	65.30	5	625	0.80%
2021/08/24	1	65.00	0	0.00	64.60	1	634	0.16%
2021/08/23	1	65.20	0	0.00	64.70	1	646	0.15%
2021/08/19	1	65.10	1	64.90	64.90	0	659	0.00%
2021/08/18	2	65.80	0	0.00	66.00	2	660	0.30%
2021/08/17	0	0.00	3	66.43	66.00	-3	670	-0.45%
2021/08/16	3	67.77	2	67.90	67.30	1	673	0.15%
2021/08/13	3	69.57	2	69.20	69.00	1	677	0.15%
2021/08/12	1	70.20	1	70.10	70.20	0	699	0.00%
2021/08/11	1	70.60	2	70.20	70.20	-1	726	-0.14%
2021/08/10	3	71.57	3	71.03	71.00	0	754	0.00%
2021/08/09	1	72.90	2	72.50	72.30	-1	811	-0.12%
2021/08/04	0	0.00	9	72.53	72.50	-9	1,042	-0.86%
2021/07/30	0	0.00	1	70.90	70.90	-1	1,319	-0.08%
2021/07/29	1	71.30	4	70.98	71.20	-3	1,419	-0.21%
2021/07/28	2	71.10	4	70.90	71.10	-2	1,460	-0.14%
2021/07/27	1	72.60	1	72.60	72.50	0	1,579	0.00%
2021/07/26	2	73.15	1	73.20	73.00	1	1,814	0.06%
2021/07/23	1	73.00	0	0.00	73.10	1	1,881	0.05%
2021/07/22	0	0.00	1	72.60	72.60	-1	1,894	-0.05%
2021/07/21	13	72.88	3	72.67	72.60	10	1,933	0.52%
2021/07/20	4	74.65	7	74.16	74.30	-3	1,993	-0.15%
2021/07/19	5	75.90	5	75.38	75.90	0	2,003	0.00%
2021/07/16	0	0.00	2	72.85	72.80	-2	1,988	-0.10%
2021/07/14	0	0.00	1	72.40	72.40	-1	2,015	-0.05%
2021/07/13	2	72.90	4	72.80	72.70	-2	2,036	-0.10%
2021/07/12	1	73.20	1	73.70	73.30	0	2,048	0.00%
2021/07/09	0	0.00	2	73.30	73.40	-2	2,054	-0.10%
2021/07/08	2	73.80	3	73.83	73.70	-1	2,108	-0.05%
2021/07/07	7	74.34	5	74.80	74.20	2	2,126	0.09%
2021/07/06	14	75.54	3	75.40	75.20	11	2,141	0.51%
2021/07/01	0	0.00	8	72.65	72.80	-8	2,125	-0.38%
2021/06/29	1	72.60	6	73.00	72.70	-5	2,114	-0.24%
2021/06/28	1	73.10	0	0.00	73.20	1	2,120	0.05%
2021/06/25	0	0.00	2	73.50	73.50	-2	2,123	-0.09%
2021/06/24	0	0.00	1	74.20	73.80	-1	2,124	-0.05%
2021/06/23	1	74.00	1	73.80	73.70	0	2,129	0.00%
2021/06/22	2	74.00	0	0.00	73.10	2	2,135	0.09%
2021/06/21	2	72.50	4	72.45	72.10	-2	2,138	-0.09%
2021/06/18	1	74.20	0	0.00	73.90	1	2,137	0.05%
2021/06/17	1	74.30	0	0.00	74.30	1	2,147	0.05%
2021/06/16	6	75.53	2	74.85	74.80	4	2,164	0.18%
2021/06/11	0	0.00	3	72.27	72.90	-3	2,156	-0.14%
2021/06/10	1	72.20	0	0.00	72.20	1	2,158	0.05%
2021/06/09	3	72.10	0	0.00	72.10	3	2,160	0.14%
2021/06/07	2	71.35	11.2	71.93	71.50	-9.2	2,217	-0.41%
2021/06/04	8	74.55	1	74.70	73.30	7	2,218	0.32%
2021/06/03	1	73.30	0	0.00	73.30	1	2,209	0.05%
2021/06/02	2	73.85	2	74.10	73.60	0	2,212	0.00%
2021/06/01	4	73.65	1	74.10	74.10	3	2,204	0.14%
2021/05/31	1	72.80	1	73.90	72.80	0	2,203	0.00%
2021/05/28	1	72.90	0	0.00	72.40	1	2,201	0.05%
2021/05/26	1	72.20	5	72.24	72.20	-4	2,196	-0.18%
2021/05/25	1	72.90	0	0.00	72.20	1	2,193	0.05%
2021/05/24	2	71.10	3	72.00	71.90	-1	2,190	-0.05%
2021/05/21	2	71.70	2	72.30	71.80	0	2,194	0.00%
2021/05/20	7	72.10	1	72.50	70.80	6	2,197	0.27%
2021/05/19	1	73.20	2	73.30	74.50	-1	2,181	-0.05%
2021/05/18	2	70.00	11	70.89	71.90	-9	2,166	-0.42%
2021/05/17	6	69.67	35	69.67	68.40	-29	2,149	-1.35%
2021/05/14	3	77.00	7	76.66	75.90	-4	2,092	-0.19%
2021/05/13	2.1	75.80	12	75.65	75.20	-9.9	2,060	-0.48%
2021/05/12	38	82.51	48	79.38	78.60	-10	2,006	-0.50%
2021/05/11	31	86.58	91	87.20	83.80	-60	1,876	-3.20%
2021/05/10	76.5	88.59	13	87.35	89.30	63.5	1,775	3.58%
2021/05/07	6	85.93	22	85.41	85.00	-16	1,674	-0.96%
2021/05/06	61	85.57	18.1	85.41	86.30	42.9	1,615	2.66%
2021/05/05	3	83.30	1	83.50	81.30	2	1,514	0.13%
2021/05/04	32	84.67	81	84.77	81.90	-49	1,479	-3.31%
2021/05/03	137.2	88.36	60	88.22	87.70	77.2	1,366	5.65%	大買/
2021/04/29	46	84.82	5	84.48	85.30	41	1,140	3.60%
2021/04/28	1	81.90	17	82.05	82.10	-16	1,087	-1.47%
2021/04/27	0	0.00	14	83.57	82.80	-14	1,096	-1.28%
2021/04/26	27	85.12	16	84.29	85.00	11	1,062	1.04%
2021/04/23	11	82.61	1	80.80	82.70	10	995	1.00%
2021/04/22	3	83.00	5	81.10	80.60	-2	998	-0.20%
2021/04/21	0	0.00	1	81.80	82.10	-1	984	-0.10%
2021/04/20	0	0.00	27	82.38	82.30	-27	983	-2.75%
2021/04/19	28	82.95	20	82.23	83.00	8	987	0.81%
2021/04/16	24	80.64	4	79.83	80.80	20	966	2.07%
2021/04/15	3	79.17	2	78.90	78.80	1	954	0.10%
2021/04/14	9	79.98	10	77.81	77.70	-1	960	-0.10%
2021/04/13	2	81.80	27	82.33	80.00	-25	926	-2.70%
2021/04/12	25.1	82.28	4	82.50	82.20	21.1	936	2.25%
2021/04/09	4	81.20	2	80.70	80.70	2	925	0.22%
2021/04/08	1	81.40	2	81.20	81.20	-1	918	-0.11%
2021/04/07	2	80.80	5	80.70	80.60	-3	909	-0.33%
2021/04/06	11	80.59	1	80.50	80.50	10	909	1.10%
2021/04/01	0	0.00	9	79.59	79.50	-9	902	-1.00%
2021/03/31	17	79.88	0	0.00	80.00	17	903	1.88%
2021/03/30	7	79.09	1	78.10	79.50	6	898	0.67%
2021/03/29	3	78.53	0	0.00	78.60	3	902	0.33%
2021/03/24	1	77.70	0	0.00	77.00	1	918	0.11%
2021/03/23	0	0.00	1	79.30	78.60	-1	911	-0.11%
2021/03/22	2.5	79.04	0	0.00	78.90	2.5	911	0.27%
2021/03/19	8	80.98	3	80.70	80.20	5	913	0.55%
2021/03/18	1	81.90	0	0.00	81.90	1	908	0.11%
2021/03/17	1	82.40	0	0.00	82.30	1	932	0.11%
2021/03/16	0	0.00	4	82.60	82.40	-4	942	-0.42%
2021/03/15	0	0.00	1	83.40	83.30	-1	941	-0.11%
2021/03/12	4.5	84.28	4	84.45	84.00	0.5	940	0.05%
2021/03/11	7	82.83	2	82.85	82.80	5	927	0.54%
2021/03/09	1	81.30	6	80.80	80.90	-5	949	-0.53%
2021/03/08	0	0.00	4	81.30	80.50	-4	978	-0.41%
2021/03/04	1	81.70	7	82.40	81.10	-6	1,158	-0.52%
2021/03/03	7	83.04	11	82.74	82.10	-4	1,173	-0.34%
2021/03/02	1	80.80	9	80.89	80.80	-8	1,224	-0.65%
2021/02/26	0	0.00	1	82.60	82.40	-1	1,289	-0.08%
2021/02/24	2	83.90	123	83.47	82.70	-121	1,317	-9.18%	大賣/鉅額交易
2021/02/23	4	83.23	72	83.70	82.70	-68	1,336	-5.09%
2021/02/22	10	82.47	1	83.50	83.50	9	1,392	0.65%
2021/02/18	2	81.90	1	81.70	81.40	1	1,431	0.07%
2021/02/17	2	80.35	3	79.83	80.50	-1	1,461	-0.07%
2021/02/05	2	77.30	0	0.00	77.30	2	1,453	0.14%
2021/02/04	0	0.00	4	78.40	77.30	-4	1,489	-0.27%
2021/02/03	5	78.98	0.1	77.00	77.30	4.9	1,500	0.33%
2021/02/02	6	76.58	22	76.86	76.60	-16	1,520	-1.05%
2021/02/01	41	76.64	0	0.00	76.60	41	1,548	2.65%
2021/01/29	0	0.00	1	77.00	77.80	-1	1,566	-0.06%
2021/01/28	1	78.00	3	78.27	77.80	-2	1,599	-0.13%
2021/01/27	0	0.00	1	79.70	79.30	-1	1,629	-0.06%
2021/01/26	0	0.00	10	80.15	79.90	-10	1,646	-0.61%
2021/01/25	12.1	80.85	5	80.12	80.30	7.1	1,668	0.43%
2021/01/22	4	78.58	0	0.00	78.30	4	1,684	0.24%
2021/01/21	0	0.00	33	76.93	77.00	-33	1,688	-1.95%
2021/01/20	4	76.55	38	75.14	74.60	-34	1,707	-1.99%
2021/01/19	9	80.76	1	79.80	79.30	8	1,704	0.47%
2021/01/18	31	76.19	2	75.50	78.70	29	1,718	1.69%
2021/01/15	1	78.10	74	78.02	78.20	-73	1,751	-4.17%
2021/01/13	7	80.86	0	0.00	80.50	7	1,781	0.39%
2021/01/12	3	81.40	0	0.00	81.10	3	1,808	0.17%
2021/01/08	8	83.21	0	0.00	83.10	8	1,844	0.43%
2021/01/07	20	83.60	1	83.60	83.30	19	1,926	0.99%
2021/01/06	8	83.78	0	0.00	81.80	8	2,059	0.39%
2021/01/05	238	83.84	1	83.70	84.40	237	2,221	10.67%	大買/鉅額交易
2020/12/31	3	82.70	0	0.00	82.40	3	2,325	0.13%
2020/12/29	2	82.10	1	82.80	81.40	1	2,544	0.04%
2020/12/25	0	0.00	1	81.00	80.80	-1	2,570	-0.04%
2020/12/24	0	0.00	5	82.48	82.10	-5	2,582	-0.19%
2020/12/23	6	81.00	1	81.00	80.80	5	2,596	0.19%
2020/12/22	2	80.10	4	82.08	79.00	-2	2,710	-0.07%
2020/12/21	2	81.95	2	79.35	81.80	0	2,772	0.00%
2020/12/18	1	82.00	0	0.00	81.10	1	2,785	0.04%
2020/12/17	1	82.10	1	81.90	82.30	0	2,809	0.00%
2020/12/16	0	0.00	66	81.10	81.20	-66	2,830	-2.33%
2020/12/14	1	83.20	0	0.00	81.70	1	2,896	0.03%
2020/12/11	4	83.25	10	82.77	83.00	-6	3,045	-0.20%
2020/12/10	1	87.80	1	87.80	86.60	0	3,081	0.00%
2020/12/08	3	86.07	50	85.98	85.90	-47	3,215	-1.46%
2020/12/07	0	0.00	6	86.63	85.90	-6	3,343	-0.18%
2020/12/03	2	87.50	2	87.25	86.40	0	3,549	0.00%
2020/12/02	3	86.73	2	87.65	86.30	1	3,733	0.03%
2020/12/01	1	87.20	5	87.00	88.40	-4	3,803	-0.11%
2020/11/30	8	90.16	2	89.32	89.30	6	3,889	0.15%
2020/11/27	0	0.00	0.3	93.50	93.30	-0.3	3,861	-0.01%
2020/11/26	0	0.00	6	96.22	93.40	-6	4,031	-0.15%
2020/11/25	10	95.72	54	95.37	94.30	-44	4,254	-1.03%
2020/11/24	0	0.00	4	93.85	93.20	-4	4,259	-0.09%
2020/11/20	0	0.00	8	91.83	91.80	-8	4,459	-0.18%
2020/11/19	11	94.90	34	95.20	93.00	-23	4,609	-0.50%
2020/11/18	0	0.00	179.6	92.74	93.00	-179.6	4,723	-3.80%	大賣/鉅額交易
2020/11/17	0	0.00	17	93.39	93.00	-17	4,864	-0.35%
2020/11/16	14	92.77	3	92.07	94.10	11	5,028	0.22%
2020/11/13	2	91.00	0	0.00	91.00	2	5,190	0.04%
2020/11/12	1	90.70	5	90.50	90.50	-4	5,480	-0.07%
2020/11/11	1	92.30	0	0.00	92.10	1	5,522	0.02%
2020/11/10	1	92.30	6	93.90	91.00	-5	5,648	-0.09%
2020/11/09	8	95.08	2	94.70	94.10	6	5,726	0.10%
2020/11/06	0	0.00	1.4	93.15	93.70	-1.4	5,907	-0.02%
2020/11/05	5	94.24	8	94.15	92.30	-3	6,164	-0.05%
2020/11/04	4	93.00	2	91.55	92.80	2	6,372	0.03%
2020/11/03	8	90.85	1	90.80	90.90	7	6,480	0.11%
2020/10/30	1	93.00	1	91.50	91.50	0	6,560	0.00%
2020/10/29	0	0.00	5	91.84	92.20	-5	6,594	-0.08%
2020/10/28	11	95.89	0	0.00	93.50	11	6,658	0.17%
2020/10/27	1	94.50	0	0.00	94.50	1	6,711	0.01%
2020/10/26	0	0.00	16	96.31	94.80	-16	6,969	-0.23%
2020/10/23	16	96.04	4	93.70	96.50	12	7,258	0.17%
2020/10/22	8	93.44	3	92.40	93.80	5	7,314	0.07%
2020/10/21	2	92.60	0	0.00	92.20	2	7,354	0.03%
2020/10/20	0	0.00	0.2	93.50	93.50	-0.2	7,493	0.00%
2020/10/19	1	96.30	3	96.90	96.30	-2	7,627	-0.03%
2020/10/16	4	98.03	2	98.25	96.70	2	7,981	0.03%
2020/10/15	9	99.80	66	99.81	97.70	-57	8,134	-0.70%
2020/10/14	67	99.10	7	99.74	99.90	60	8,139	0.74%
2020/10/13	7	98.24	23	97.95	96.80	-16	8,194	-0.20%
2020/10/12	27	97.67	19	97.75	97.70	8	8,167	0.10%
2020/10/08	2	95.30	0	0.00	95.30	2	8,311	0.02%
2020/10/07	3	96.57	1	96.30	95.30	2	8,320	0.02%
2020/10/06	2	93.30	10	94.65	94.40	-8	8,318	-0.10%
2020/10/05	8	89.81	0	0.00	91.10	8	8,335	0.10%
2020/09/29	2	88.90	0	0.00	88.90	2	8,408	0.02%
2020/09/25	4	90.70	3	90.57	89.00	1	8,408	0.01%
2020/09/24	3	90.30	1	90.60	89.50	2	8,303	0.02%
2020/09/23	3	91.40	2	92.05	92.00	1	8,234	0.01%
2020/09/22	6	92.60	5	92.26	92.30	1	8,210	0.01%
2020/09/21	2	94.00	0	0.00	94.00	2	8,174	0.02%
2020/09/18	3	93.47	1	93.50	93.30	2	8,143	0.02%
2020/09/17	1	93.60	26	92.19	92.20	-25	8,103	-0.31%
2020/09/16	4	92.40	1,088	92.78	92.80	-1,084	8,043	-13.48%	大賣/鉅額交易
2020/09/15	3	99.63	0	0.00	96.80	3	7,878	0.04%
2020/09/14	4	99.18	203	98.98	99.10	-199	7,810	-2.55%	大賣/鉅額交易
2020/09/11	4	103.50	0	0.00	99.60	4	7,754	0.05%
2020/09/10	16	103.13	1	104.50	102.00	15	7,638	0.20%
2020/09/09	3	101.00	115	99.10	101.50	-112	7,499	-1.49%	大賣/鉅額交易
2020/09/08	0	0.00	17	97.54	97.70	-17	7,354	-0.23%
2020/09/07	6	102.92	19	103.95	100.50	-13	7,244	-0.18%
2020/09/04	25	100.44	20	100.96	99.60	5	7,030	0.07%
2020/09/03	26	104.10	14	105.93	103.00	12	6,922	0.17%
2020/09/02	1	102.00	1	102.00	104.50	0	6,769	0.00%
2020/09/01	48	103.45	11	105.00	101.50	37	6,685	0.55%
2020/08/31	114	105.07	30	104.23	104.00	84	6,501	1.29%	大買/
2020/08/28	2	99.40	13	98.30	98.90	-11	6,219	-0.18%
2020/08/27	4	101.58	3	100.47	99.40	1	6,151	0.02%
2020/08/26	4	103.00	4	103.00	102.50	0	6,003	0.00%
2020/08/25	47	103.38	4	102.50	101.50	43	5,911	0.73%
2020/08/24	47	101.26	1	101.00	100.00	46	5,731	0.80%
2020/08/21	2	96.50	77	98.31	99.00	-75	5,566	-1.35%
2020/08/20	30	99.02	25	97.47	94.60	5	5,408	0.09%
2020/08/19	3	104.67	112	104.65	104.00	-109	5,207	-2.09%	大賣/鉅額交易
2020/08/18	30	106.23	78	105.47	106.50	-48	5,003	-0.96%
2020/08/17	12	98.96	3	98.80	98.40	9	4,707	0.19%
2020/08/14	11	96.90	25	97.97	97.30	-14	4,627	-0.30%
2020/08/13	23	94.87	7	96.47	95.00	16	4,488	0.36%
2020/08/12	231	97.42	19	96.98	96.20	212	4,385	4.83%	大買/鉅額交易
2020/08/11	114.3	99.44	234	100.24	101.50	-119.7	4,175	-2.87%	大買/大賣/鉅額交易
2020/08/10	11	97.62	74	97.04	96.10	-63	3,893	-1.62%
2020/08/07	5	94.38	16	95.48	93.00	-11	3,656	-0.30%
2020/08/06	10	93.28	86	93.11	93.30	-76	3,516	-2.16%
2020/08/05	26	93.29	41	93.25	92.90	-15	3,448	-0.43%
2020/08/04	12	93.46	6	93.07	94.10	6	3,403	0.18%
2020/08/03	18	93.66	11	92.83	92.20	7	3,349	0.21%
2020/07/31	40	93.27	27	92.97	92.90	13	3,280	0.40%
2020/07/30	26	97.22	72	95.67	94.60	-46	3,238	-1.42%
2020/07/29	383	94.00	130	91.54	94.40	253	3,020	8.38%	大買/大賣/鉅額交易
2020/07/28	12	91.63	12	90.98	88.80	0	2,709	0.00%
2020/07/27	1	91.80	1	91.40	90.20	0	2,617	0.00%
2020/07/24	248	92.33	33	92.36	93.00	215	2,538	8.47%	大買/鉅額交易
2020/07/23	23	93.40	127	92.60	93.00	-104	2,386	-4.36%	大賣/鉅額交易
2020/07/22	403	92.79	97	91.72	91.90	306	2,216	13.81%	大買/鉅額交易
2020/07/21	131	83.66	10	83.41	86.50	121	1,839	6.58%	大買/鉅額交易
2020/07/20	5	81.86	0	0.00	80.00	5	1,649	0.30%
2020/07/17	10	85.07	54	86.73	82.90	-44	1,560	-2.82%
2020/07/16	22	81.91	5	82.68	84.90	17	1,372	1.24%
2020/07/15	227	81.73	137	79.44	78.70	90	1,234	7.29%	大買/大賣/
2020/07/14	3	77.43	2	76.90	76.30	1	1,010	0.10%
2020/07/13	86	77.42	6	78.15	77.70	80	978	8.17%
2020/07/10	1	75.60	5	73.92	74.40	-4	859	-0.47%
2020/07/09	1	69.30	41	70.03	69.30	-40	746	-5.36%
2020/07/08	9	67.03	0	0.00	70.70	9	691	1.30%
2020/07/07	0	0.00	3	64.40	64.40	-3	651	-0.46%
2020/07/03	0	0.00	3	64.40	64.90	-3	615	-0.49%
2020/07/02	5	62.84	0	0.00	62.50	5	598	0.84%
2020/07/01	0	0.00	1	61.90	62.00	-1	594	-0.17%
2020/06/22	0	0.00	1	60.00	60.50	-1	595	-0.17%
2020/06/11	0	0.00	110	61.26	60.70	-110	653	-16.84%	大賣/鉅額交易
2020/06/10	1	62.50	0	0.00	62.50	1	661	0.15%
2020/06/09	0	0.00	10	62.90	62.90	-10	690	-1.45%
2020/06/08	1	63.00	2	63.90	63.10	-1	710	-0.14%
2020/06/05	1	63.00	0	0.00	63.20	1	711	0.14%
2020/05/26	0	0.00	2	61.10	60.90	-2	731	-0.27%
2020/05/25	0	0.00	1	60.30	60.20	-1	747	-0.13%
2020/05/21	0	0.00	1	61.10	60.40	-1	760	-0.13%
2020/05/20	0	0.00	2	61.30	59.70	-2	763	-0.26%
2020/05/19	35	60.96	0	0.00	61.00	35	772	4.53%
2020/05/18	49	60.81	1	60.60	60.40	48	776	6.18%
2020/05/14	1	59.50	0	0.00	59.30	1	777	0.13%
2020/05/13	37	61.42	0	0.00	61.60	37	769	4.81%
2020/05/12	2	61.35	0	0.00	60.80	2	776	0.26%
2020/05/11	3	62.97	0	0.00	62.30	3	775	0.39%
2020/05/07	2	63.00	0	0.00	62.80	2	777	0.26%
2020/05/05	2	66.10	1	65.00	65.90	1	736	0.14%
2020/04/22	1	60.30	0	0.00	60.70	1	781	0.13%
2020/04/21	0	0.00	5	58.92	59.00	-5	794	-0.63%
2020/04/17	5	59.10	1	60.20	59.90	4	851	0.47%
2020/04/15	0	0.00	1	54.30	53.60	-1	847	-0.12%
2020/04/14	1	53.30	0	0.00	53.40	1	889	0.11%
2020/04/13	0	0.00	1	53.20	52.60	-1	916	-0.11%
2020/04/10	1	53.60	0	0.00	53.90	1	922	0.11%
2020/03/19	1	50.10	0	0.00	49.00	1	1,072	0.09%
2020/03/18	0	0.00	1	50.60	50.20	-1	1,056	-0.09%
2020/03/16	1	50.80	0	0.00	50.50	1	1,053	0.09%
2020/03/13	0	0.00	1	51.20	53.00	-1	1,044	-0.10%
2020/03/12	0	0.00	5	55.20	55.20	-5	1,015	-0.49%
2020/03/10	1	56.50	0	0.00	57.40	1	989	0.10%
2020/03/09	0	0.00	70	56.67	56.70	-70	983	-7.12%
2020/03/06	1	59.30	1	59.60	59.10	0	984	0.00%
2020/03/05	70	61.05	0	0.00	61.20	70	987	7.09%
2020/02/19	0	0.00	1	59.30	58.90	-1	974	-0.10%
2020/02/18	0	0.00	1	59.20	58.70	-1	991	-0.10%
2020/02/17	5	57.90	0	0.00	57.50	5	998	0.50%
2020/02/14	3	58.00	0	0.00	57.80	3	1,061	0.28%
2020/02/10	1	55.00	1	55.40	56.00	0	1,252	0.00%
2020/02/07	3	56.93	3	57.00	57.00	0	1,260	0.00%
2020/02/06	1	57.90	0	0.00	57.60	1	1,266	0.08%
2020/02/05	0	0.00	2	56.90	57.60	-2	1,309	-0.15%
2020/02/03	0	0.00	2	55.60	56.10	-2	1,352	-0.15%
2020/01/31	4	58.55	2	58.25	57.90	2	1,467	0.14%
2020/01/30	2	57.90	0	0.00	57.70	2	1,478	0.14%
2020/01/14	1	62.60	2	63.25	64.00	-1	1,577	-0.06%
2020/01/13	4	61.58	4	62.43	61.30	0	1,569	0.00%
2020/01/10	2	60.10	3	61.30	61.40	-1	1,554	-0.06%
2020/01/09	0	0.00	4	59.03	59.30	-4	1,578	-0.25%
2020/01/08	3	56.97	0	0.00	56.80	3	1,599	0.19%
2020/01/07	7	60.17	6	58.90	59.10	1	1,609	0.06%
2019/12/31	0	0.00	10	61.70	62.00	-10	1,627	-0.61%
2019/12/27	0	0.00	1	62.20	62.00	-1	1,658	-0.06%
2019/12/25	0	0.00	2	63.10	62.80	-2	1,686	-0.12%
2019/12/24	1	65.50	0	0.00	63.70	1	1,687	0.06%
2019/12/20	11	65.19	0	0.00	64.10	11	1,684	0.65%
2019/12/17	0	0.00	1	61.90	61.90	-1	1,678	-0.06%
2019/12/12	3	62.20	23	61.93	61.80	-20	1,741	-1.15%
2019/12/11	0	0.00	5	61.50	61.80	-5	1,757	-0.28%
2019/12/09	1	62.10	0	0.00	62.10	1	1,766	0.06%
2019/12/06	1	62.00	1	62.20	62.10	0	1,799	0.00%
2019/12/05	1	62.30	1	62.50	62.00	0	1,821	0.00%
2019/11/29	0	0.00	2	63.00	62.80	-2	1,828	-0.11%
2019/11/22	0	0.00	1	63.70	63.80	-1	1,881	-0.05%
2019/11/20	2	63.25	0	0.00	63.00	2	1,878	0.11%
2019/11/18	0	0.00	1	64.20	64.00	-1	1,888	-0.05%
2019/11/15	0	0.00	7	65.06	65.00	-7	1,893	-0.37%
2019/11/14	3	64.57	0	0.00	65.00	3	1,900	0.16%
2019/11/13	4	63.05	80	64.40	64.20	-76	1,897	-4.00%
2019/11/12	122	68.44	48	66.26	64.40	74	1,837	4.03%	大買/
2019/11/11	0	0.00	4	65.55	65.00	-4	1,660	-0.24%
2019/11/08	0	0.00	2	65.00	65.30	-2	1,655	-0.12%
2019/11/07	0	0.00	1	65.00	64.70	-1	1,658	-0.06%
2019/11/06	152	65.48	0	0.00	65.20	152	1,656	9.18%	大買/鉅額交易
2019/11/04	1	64.30	23	64.50	64.30	-22	1,647	-1.34%
2019/11/01	8	65.98	2	65.60	65.50	6	1,636	0.37%
2019/10/31	7	66.11	72	66.80	65.20	-65	1,655	-3.93%
2019/10/30	86	67.20	11	66.24	68.30	75	1,621	4.63%
2019/10/29	4	64.90	22	64.36	64.00	-18	1,495	-1.20%
2019/10/28	27	64.13	0	0.00	64.70	27	1,488	1.81%
2019/10/24	0	0.00	16	62.68	63.00	-16	1,466	-1.09%
2019/10/23	14	63.46	4	62.85	62.50	10	1,461	0.68%
2019/10/22	0	0.00	3	62.60	62.30	-3	1,438	-0.21%
2019/10/21	0	0.00	4	62.40	62.80	-4	1,392	-0.29%
2019/10/18	12	63.34	60	62.50	63.60	-48	1,395	-3.44%
2019/10/17	40	62.09	11	61.55	62.60	29	1,404	2.06%
2019/10/16	4	59.95	21	59.80	60.00	-17	1,414	-1.20%
2019/10/15	14	60.11	15	58.70	60.00	-1	1,448	-0.07%
2019/10/14	28	58.28	6	57.52	58.20	22	1,447	1.52%
2019/10/09	0	0.00	20	55.81	55.90	-20	1,412	-1.42%
2019/10/08	14	56.30	12	55.85	55.90	2	1,414	0.14%
2019/10/07	16	55.94	0	0.00	55.70	16	1,397	1.15%
2019/10/04	17	56.50	0	0.00	55.20	17	1,384	1.23%
2019/10/03	1	55.90	1	55.80	55.90	0	1,351	0.00%
2019/10/01	3	56.10	1	56.20	56.40	2	1,362	0.15%
2019/09/27	1	54.90	19	54.71	54.20	-18	1,362	-1.32%
2019/09/26	1	55.20	0	0.00	55.00	1	1,371	0.07%
2019/09/25	0	0.00	30	55.62	56.00	-30	1,367	-2.19%
2019/09/24	33	55.35	16	54.61	55.60	17	1,365	1.24%
2019/09/23	8	54.90	0	0.00	54.00	8	1,343	0.60%
2019/09/20	7	55.24	12	55.39	54.80	-5	1,329	-0.38%
2019/09/19	11	55.43	3	54.10	54.80	8	1,303	0.61%
2019/09/18	18	53.99	2	53.50	53.70	16	1,272	1.26%
2019/09/17	3	52.40	4	52.50	52.10	-1	1,275	-0.08%
2019/09/16	13	53.38	0	0.00	52.20	13	1,301	1.00%
2019/09/12	0	0.00	9	52.46	52.50	-9	1,292	-0.70%
2019/09/11	6	53.05	2	52.30	52.40	4	1,309	0.31%
2019/09/10	6	52.65	2	53.10	51.60	4	1,301	0.31%
2019/09/09	5	52.70	0	0.00	53.00	5	1,272	0.39%
2019/09/05	0	0.00	6	51.80	51.60	-6	1,267	-0.47%
2019/09/04	0	0.00	6	51.30	51.90	-6	1,294	-0.46%
2019/09/02	4	49.73	1	49.80	50.10	3	1,298	0.23%
2019/08/30	0	0.00	1	48.50	48.85	-1	1,333	-0.07%
2019/08/29	5	47.84	4	47.38	48.00	1	1,399	0.07%
2019/08/28	1	48.30	74	48.26	48.25	-73	1,405	-5.19%
2019/08/27	1	50.10	0	0.00	49.70	1	1,385	0.07%
2019/08/23	0	0.00	101	50.78	50.70	-101	1,416	-7.13%	大賣/鉅額交易
2019/08/22	1	50.30	1	50.40	50.40	0	1,407	0.00%
2019/08/21	0	0.00	9	51.73	51.90	-9	1,392	-0.65%
2019/08/20	1	52.30	150	52.27	52.20	-149	1,396	-10.67%	大賣/鉅額交易
2019/08/19	10	53.10	10	53.61	53.00	0	1,406	0.00%
2019/08/16	23	51.70	3	51.80	52.00	20	1,409	1.42%
2019/08/15	1	49.20	8	50.13	50.50	-7	1,457	-0.48%
2019/08/14	2	50.50	1	51.60	50.50	1	1,475	0.07%
2019/08/13	1	51.00	10	50.80	51.00	-9	1,525	-0.59%
2019/08/12	9	52.56	1	52.10	52.20	8	1,528	0.52%
2019/08/07	2	49.35	5	49.80	49.15	-3	1,589	-0.19%
2019/08/06	2	48.00	0	0.00	49.95	2	1,653	0.12%
2019/08/05	0	0.00	6	49.93	49.25	-6	1,691	-0.35%
2019/08/02	3	53.70	300	52.40	51.40	-297	1,713	-17.33%	大賣/鉅額交易
2019/08/01	4	56.43	1	56.60	56.00	3	1,698	0.18%
2019/07/31	2	56.80	4	56.40	56.70	-2	1,722	-0.12%
2019/07/30	2	59.60	4	59.18	58.00	-2	1,717	-0.12%
2019/07/29	0	0.00	5	60.28	60.30	-5	1,730	-0.29%
2019/07/26	0	0.00	11	63.03	61.60	-11	1,741	-0.63%
2019/07/25	0	0.00	1	62.20	62.40	-1	1,761	-0.06%
2019/07/23	0	0.00	3	61.00	60.90	-3	1,778	-0.17%
2019/07/22	0	0.00	5	63.40	62.10	-5	1,776	-0.28%
2019/07/19	2	62.90	35	62.71	62.30	-33	1,808	-1.82%
2019/07/18	39	62.39	42	61.68	61.70	-3	1,874	-0.16%
2019/07/17	109	60.88	9	61.42	62.00	100	1,868	5.35%	大買/
2019/07/16	1	59.70	16	60.18	59.10	-15	1,809	-0.83%
2019/07/15	9	58.19	4	57.70	58.30	5	1,760	0.28%
2019/07/12	4	58.18	9	58.09	57.60	-5	1,765	-0.28%
2019/07/11	9	57.69	2	57.40	57.90	7	1,775	0.39%
2019/07/10	0	0.00	7	57.19	57.10	-7	1,779	-0.39%
2019/07/09	9	57.62	0	0.00	57.30	9	1,792	0.50%
2019/07/08	0	0.00	70	57.03	57.20	-70	1,823	-3.84%
2019/07/05	0	0.00	84	56.92	57.00	-84	1,899	-4.42%
2019/07/04	27	56.49	7	56.89	57.20	20	1,913	1.05%
2019/07/03	2	56.10	70	56.33	55.90	-68	1,944	-3.50%
2019/07/02	0	0.00	5	58.46	57.70	-5	2,030	-0.25%
2019/07/01	1	58.00	33	58.03	58.00	-32	2,124	-1.51%
2019/06/28	1	59.00	2	58.90	58.90	-1	2,178	-0.05%
2019/06/27	0	0.00	1	60.40	60.10	-1	2,188	-0.05%
2019/06/24	21	60.46	93	60.59	60.60	-72	2,222	-3.24%
2019/06/21	10	62.71	12	62.27	62.00	-2	2,191	-0.09%
2019/06/20	1	62.60	23	62.41	63.00	-22	2,198	-1.00%
2019/06/19	33	62.35	0	0.00	62.90	33	2,225	1.48%
2019/06/18	0	0.00	9	61.66	60.20	-9	2,247	-0.40%
2019/06/17	22	61.39	0	0.00	61.40	22	2,332	0.94%
2019/06/14	0	0.00	13	62.89	61.50	-13	2,346	-0.55%
2019/06/13	10	62.01	16	61.48	62.60	-6	2,345	-0.26%
2019/06/12	4	63.00	10	61.96	61.20	-6	2,363	-0.25%
2019/06/11	6	61.37	4	60.30	60.90	2	2,376	0.08%
2019/06/10	16	60.08	2	59.40	60.20	14	2,382	0.59%
2019/06/06	2	60.20	54	60.06	58.50	-52	2,385	-2.18%
2019/06/05	62	59.09	20	58.93	59.90	42	2,339	1.80%
2019/06/04	9	55.92	29	55.26	56.40	-20	2,273	-0.88%
2019/06/03	9	56.66	0	0.00	56.60	9	2,262	0.40%
2019/05/31	29	57.30	87	57.07	57.20	-58	2,262	-2.56%
2019/05/29	7	55.60	0	0.00	55.50	7	2,264	0.31%
2019/05/24	0	0.00	14	55.52	55.40	-14	2,262	-0.62%
2019/05/23	4	56.80	4	56.95	56.50	0	2,261	0.00%
2019/05/22	15	61.55	3	61.53	59.20	12	2,254	0.53%
2019/05/21	3	58.73	0	0.00	59.10	3	2,352	0.13%
2019/05/20	3	59.13	2	60.20	59.20	1	2,364	0.04%
2019/05/17	2	58.30	4	59.50	58.10	-2	2,319	-0.09%
2019/05/16	0	0.00	3	59.47	59.00	-3	2,322	-0.13%
2019/05/15	3	59.27	52	59.46	59.60	-49	2,313	-2.12%
2019/05/14	55	58.07	280	57.28	57.80	-225	2,276	-9.89%	大賣/鉅額交易
2019/05/13	3	59.80	25	60.86	59.80	-22	2,236	-0.98%
2019/05/10	43	64.78	14	65.16	64.00	29	2,203	1.32%
2019/05/09	3	70.73	6	68.93	69.00	-3	2,177	-0.14%
2019/05/08	358	70.71	14	72.71	70.80	344	2,175	15.81%	大買/鉅額交易
2019/05/07	7	75.49	6	75.38	75.70	1	2,189	0.05%
2019/05/06	9	76.16	10	74.71	74.80	-1	2,370	-0.04%
2019/05/03	2	79.85	0	0.00	79.70	2	2,410	0.08%
2019/05/02	10	82.48	5.1	84.76	81.00	4.9	2,426	0.20%
2019/04/30	10	80.67	12	82.43	81.70	-2	2,388	-0.08%
2019/04/29	10	84.61	7	83.19	83.10	3	2,388	0.13%
2019/04/26	4	84.78	75	84.81	84.00	-71	2,368	-3.00%
2019/04/25	3	86.83	36	86.22	85.60	-33	2,355	-1.40%
2019/04/24	268	84.81	18	84.29	87.80	250	2,306	10.84%	大買/鉅額交易
2019/04/23	13	82.58	95	82.67	80.60	-82	2,187	-3.75%
2019/04/22	4	79.98	4	79.80	79.90	0	2,134	0.00%
2019/04/19	0	0.00	5	79.08	78.10	-5	2,128	-0.23%
2019/04/18	0	0.00	15	78.17	78.80	-15	2,130	-0.70%
2019/04/17	9	81.06	2	81.30	79.60	7	2,127	0.33%
2019/04/16	6	80.58	0	0.00	80.00	6	2,114	0.28%
2019/04/15	1	79.60	28	80.29	79.50	-27	2,106	-1.28%
2019/04/12	16	79.85	106	82.18	79.90	-90	2,093	-4.30%	大賣/
2019/04/11	33	87.86	85	86.99	85.00	-52	2,059	-2.52%
2019/04/10	3	83.27	220	84.13	83.20	-217	1,976	-10.98%	大賣/鉅額交易
2019/04/09	58	86.07	3	85.90	84.40	55	1,945	2.83%
2019/04/08	25	82.69	6	82.55	85.40	19	1,894	1.00%
2019/04/03	176	78.41	97	77.19	77.70	79	1,826	4.33%	大買/
2019/04/02	123	72.02	1	74.60	74.80	122	1,728	7.06%	大買/鉅額交易
2019/03/29	3	70.93	1	70.00	68.80	2	1,682	0.12%
2019/03/28	3	69.10	3	69.90	69.10	0	1,672	0.00%
2019/03/27	1	71.80	0	0.00	71.50	1	1,657	0.06%
2019/03/25	1	73.50	0	0.00	72.00	1	1,640	0.06%
2019/03/22	17	77.25	20	77.00	77.00	-3	1,599	-0.19%
2019/03/21	9	77.40	0	0.00	77.00	9	1,561	0.58%
2019/03/20	23	76.70	2	75.65	77.00	21	1,518	1.38%
2019/03/19	18	72.71	0	0.00	71.50	18	1,430	1.26%
2019/03/15	23	71.36	4	70.18	70.10	19	1,402	1.35%
2019/03/14	52	71.34	2	72.00	70.80	50	1,374	3.64%
2019/03/12	0	0.00	31	69.06	70.90	-31	1,315	-2.36%
2019/03/11	43	68.38	0	0.00	67.60	43	1,300	3.31%
2019/03/08	3	68.67	14	68.69	68.70	-11	1,300	-0.85%
2019/03/06	5	69.00	0	0.00	68.90	5	1,326	0.38%
2019/03/05	97	68.90	0	0.00	68.50	97	1,324	7.32%
2019/03/04	31	68.95	0	0.00	68.80	31	1,318	2.35%
2019/02/27	56	65.95	2	66.35	66.40	54	1,290	4.18%
2019/02/26	67	65.96	0	0.00	65.60	67	1,285	5.21%
2019/02/25	3	65.23	2	65.40	65.90	1	1,283	0.08%
2019/02/22	2	65.60	0	0.00	65.40	2	1,279	0.16%
2019/02/21	32	68.35	1	68.30	67.80	31	1,271	2.44%
2019/02/20	40	73.12	14	72.86	67.80	26	1,249	2.08%
2019/02/19	2	68.50	1	70.90	70.90	1	1,092	0.09%
2019/02/18	0	0.00	3	64.53	64.50	-3	1,061	-0.28%
2019/02/15	56	65.41	0	0.00	64.20	56	1,063	5.27%
2019/02/14	20	64.89	1	64.70	64.50	19	1,049	1.81%
2019/02/13	0	0.00	2	68.50	67.10	-2	1,030	-0.19%
2019/02/12	3	68.30	4	67.63	67.50	-1	1,012	-0.10%
2019/02/11	4	67.00	4	67.55	67.50	0	979	0.00%
2019/01/30	3	66.87	2	66.30	65.70	1	955	0.10%
2019/01/28	2	68.10	19	68.38	67.10	-17	912	-1.86%
2019/01/25	236	66.14	61	65.88	67.30	175	868	20.15%	大買/鉅額交易
2019/01/24	87	63.51	612	63.94	64.10	-525	676	-77.60%	大賣/鉅額交易
2019/01/23	1	59.10	1	58.30	58.30	0	602	0.00%
2019/01/22	4	57.60	2	57.50	57.00	2	568	0.35%
2019/01/21	0	0.00	3	57.90	57.40	-3	567	-0.53%
2019/01/16	4	57.50	2	56.80	57.10	2	549	0.36%
2019/01/15	0	0.00	1	55.80	55.80	-1	539	-0.19%
2019/01/11	16	55.96	0	0.00	55.60	16	539	2.97%
2019/01/09	0	0.00	1	53.10	54.50	-1	526	-0.19%
2019/01/04	0	0.00	2	49.00	50.00	-2	530	-0.38%
2019/01/02	1	49.15	0	0.00	49.20	1	543	0.18%
2018/12/28	1	50.10	0.4	50.00	50.10	0.6	546	0.11%
2018/12/27	0	0.00	7	50.23	50.10	-7	556	-1.26%
2018/12/26	1	49.70	89	50.92	49.60	-88	558	-15.76%
2018/12/25	2	52.40	0	0.00	51.70	2	551	0.36%
2018/12/24	1	57.10	0	0.00	54.20	1	550	0.18%
2018/12/22	0	0.00	1	58.50	57.60	-1	587	-0.17%
2018/12/21	0	0.00	3	53.27	55.00	-3	572	-0.52%
2018/12/04	0	0.00	1	49.90	49.65	-1	670	-0.15%
2018/12/03	1	47.70	2	49.03	49.25	-1	674	-0.15%
2018/11/26	1	45.10	1	44.65	45.05	0	626	0.00%
2018/11/23	0	0.00	1	44.60	45.40	-1	621	-0.16%
2018/11/21	1	46.00	0	0.00	45.50	1	625	0.16%
2018/11/20	0	0.00	1	46.55	46.50	-1	629	-0.16%
2018/11/19	2	44.15	4	44.71	45.25	-2	622	-0.32%
2018/11/16	2	44.20	1	44.05	43.25	1	635	0.16%
2018/11/15	3	44.90	1	45.10	44.00	2	636	0.31%
2018/11/14	2	45.40	2	45.63	44.70	0	639	0.00%
2018/11/13	0	0.00	5	42.30	43.10	-5	636	-0.79%
2018/11/06	2	45.08	0	0.00	43.80	2	672	0.30%
2018/10/19	0	0.00	1	43.20	43.90	-1	663	-0.15%
2018/10/11	1	44.95	1	45.05	44.45	0	665	0.00%
2018/10/09	2	51.00	0	0.00	49.35	2	656	0.30%
2018/10/08	0	0.00	1	51.80	50.70	-1	655	-0.15%
2018/10/05	0	0.00	3	53.07	52.10	-3	652	-0.46%
2018/10/03	4	56.95	1	58.20	55.50	3	633	0.47%
2018/10/02	1	56.20	3	56.00	56.20	-2	602	-0.33%
2018/10/01	4	57.08	3	57.03	56.70	1	593	0.17%
2018/09/27	1	55.00	1	55.30	55.00	0	539	0.00%
2018/09/26	6	55.65	5	55.82	56.50	1	520	0.19%
2018/09/25	2	53.05	1	53.30	54.20	1	467	0.21%
2018/09/21	0	0.00	2	49.20	49.30	-2	450	-0.44%
2018/09/11	1	48.85	0	0.00	49.00	1	565	0.18%
2018/09/07	0	0.00	1	53.70	51.70	-1	640	-0.16%
2018/09/05	0	0.00	3	54.10	54.70	-3	755	-0.40%
2018/09/03	2	54.85	0	0.00	54.30	2	774	0.26%
2018/08/30	0	0.00	1	56.90	56.50	-1	774	-0.13%
2018/08/28	0	0.00	3	57.20	56.30	-3	777	-0.39%
2018/08/24	4	55.45	6	55.97	56.50	-2	784	-0.26%
2018/08/23	11	56.40	3	56.27	55.00	8	791	1.01%
2018/08/20	120	54.97	0	0.00	54.00	120	793	15.11%	大買/鉅額交易
2018/08/17	2	55.60	0	0.00	55.30	2	800	0.25%
2018/08/16	1	54.00	43	54.20	56.60	-42	807	-5.20%
2018/08/15	3	55.70	1	55.70	55.70	2	817	0.24%
2018/08/14	2	56.90	3	56.60	56.60	-1	813	-0.12%
2018/08/13	2	53.05	5	53.48	53.60	-3	814	-0.37%
2018/08/10	4	56.75	0	0.00	55.40	4	803	0.50%
2018/08/09	5	56.18	3	57.30	55.40	2	808	0.25%
2018/08/08	7	56.53	0	0.00	56.90	7	810	0.86%
2018/08/01	0	0.00	3	55.90	54.20	-3	931	-0.32%
2018/07/31	3	56.00	6	55.50	55.30	-3	951	-0.32%
2018/07/30	14	57.29	3	56.00	55.40	11	959	1.15%
2018/07/27	29	55.66	0	0.00	55.10	29	961	3.02%
2018/07/25	0	0.00	1	53.80	55.20	-1	1,028	-0.10%
2018/07/24	0	0.00	5	51.80	53.10	-5	1,064	-0.47%
2018/07/23	6	51.58	0	0.00	51.00	6	1,100	0.55%
2018/07/17	0	0.00	10	56.04	55.40	-10	1,279	-0.78%
2018/07/16	5	56.96	0	0.00	57.00	5	1,358	0.37%
2018/07/13	0	0.00	2	55.60	55.70	-2	1,428	-0.14%
2018/07/12	2	55.50	3	54.87	55.60	-1	1,456	-0.07%
2018/07/11	3	55.40	3	54.60	54.40	0	1,521	0.00%
2018/07/10	4	55.20	0	0.00	54.80	4	1,567	0.26%
2018/07/09	3	55.97	0	0.00	55.70	3	1,610	0.19%
2018/07/06	4	55.00	0	0.00	55.20	4	1,668	0.24%
2018/07/03	0	0.00	12	59.50	59.10	-12	2,041	-0.59%
2018/07/02	2	59.25	1	59.00	60.30	1	2,228	0.04%
2018/06/29	1	60.20	0	0.00	58.50	1	2,395	0.04%
2018/06/27	50	60.57	0	0.00	59.50	50	2,792	1.79%
2018/06/26	3	60.33	5	59.48	59.80	-2	2,857	-0.07%
2018/06/25	0	0.00	1	61.50	61.10	-1	2,896	-0.03%
2018/06/22	1	65.80	6	65.22	63.80	-5	2,977	-0.17%
2018/06/21	0	0.00	3	66.90	65.80	-3	3,033	-0.10%
2018/06/20	1	69.80	30	69.86	68.60	-29	3,021	-0.96%
2018/06/19	39	72.85	20	71.55	69.30	19	3,016	0.63%
2018/06/15	13	71.24	7	70.94	71.90	6	2,955	0.20%
2018/06/14	9	70.30	14	72.09	69.20	-5	2,958	-0.17%
2018/06/13	31	68.61	12	70.75	71.60	19	2,907	0.65%
2018/06/12	3	65.83	3	66.70	65.10	0	2,879	0.00%
2018/06/11	7	66.29	2	65.80	66.10	5	2,876	0.17%
2018/06/08	0	0.00	5	64.24	64.50	-5	2,896	-0.17%
2018/06/07	2	64.95	1	66.00	64.70	1	2,905	0.03%
2018/06/05	1	64.80	3	65.60	64.70	-2	2,956	-0.07%
2018/06/04	2	67.10	3	67.00	65.90	-1	2,959	-0.03%
2018/06/01	0	0.00	5	65.64	66.30	-5	2,965	-0.17%
2018/05/30	1	64.40	6	64.32	64.20	-5	2,986	-0.17%
2018/05/29	7	65.50	3	65.33	64.50	4	3,020	0.13%
2018/05/25	2	66.10	17	64.85	64.60	-15	3,144	-0.48%
2018/05/24	3	66.43	0	0.00	66.60	3	3,148	0.10%
2018/05/23	0	0.00	10	65.77	65.00	-10	3,161	-0.32%
2018/05/22	0	0.00	6	67.90	67.00	-6	3,163	-0.19%
2018/05/21	1	67.70	22	67.88	67.50	-21	3,170	-0.66%
2018/05/18	1	68.80	3	69.10	68.40	-2	3,178	-0.06%
2018/05/17	2	69.40	1	68.50	68.50	1	3,189	0.03%
2018/05/16	3	70.33	6	70.40	69.40	-3	3,186	-0.09%
2018/05/15	7	71.71	4	71.65	70.80	3	3,202	0.09%
2018/05/14	1	67.10	13	67.31	68.00	-12	3,196	-0.38%
2018/05/11	2	70.50	10	72.12	70.50	-8	3,176	-0.25%
2018/05/10	1	71.90	9	71.88	72.80	-8	3,169	-0.25%
2018/05/09	26	72.46	12	70.13	71.40	14	3,177	0.44%
2018/05/08	1	73.20	21	72.40	70.30	-20	3,139	-0.64%
2018/05/07	6	73.90	7	73.41	72.90	-1	3,127	-0.03%
2018/05/04	7	74.76	10	74.65	73.50	-3	3,128	-0.10%
2018/05/03	9	73.93	11	73.36	74.50	-2	3,128	-0.06%
2018/05/02	12	75.20	58	75.79	74.60	-46	3,120	-1.47%
2018/04/30	29	82.50	26	80.80	81.20	3	3,083	0.10%
2018/04/27	35.3	79.66	26	78.03	81.60	9.3	3,058	0.30%
2018/04/26	10	79.99	43	80.30	77.40	-33	3,039	-1.09%
2018/04/25	19	81.94	8	80.56	81.70	11	3,064	0.36%
2018/04/24	2	81.70	75	81.98	81.30	-73	3,050	-2.39%
2018/04/23	9	87.67	141.3	88.03	86.20	-132.3	3,027	-4.37%	大賣/鉅額交易
2018/04/20	40	90.77	53	90.07	89.50	-13	3,026	-0.43%
2018/04/19	70	92.30	19	91.81	90.40	51	2,969	1.72%
2018/04/18	39	89.57	26	89.68	89.60	13	2,929	0.44%
2018/04/17	47	90.51	73	89.89	88.30	-26	2,999	-0.87%
2018/04/16	36	90.79	10	89.94	90.20	26	2,988	0.87%
2018/04/13	11	90.98	16	90.58	90.00	-5	2,944	-0.17%
2018/04/12	14	92.53	94.7	92.31	91.80	-80.7	2,904	-2.78%
2018/04/11	74.2	92.55	19	91.45	95.70	55.2	2,849	1.94%
2018/04/10	16	92.28	78	93.07	88.60	-62	2,745	-2.26%
2018/04/09	47	98.85	50	99.11	96.20	-3	2,625	-0.11%
2018/04/03	70	98.46	29	98.28	95.50	41	2,464	1.66%
2018/04/02	20.5	97.52	45	98.50	94.50	-24.5	2,268	-1.08%
2018/03/31	70	101.63	35	100.74	102.50	35	2,089	1.67%
2018/03/30	36	93.36	27	93.60	94.60	9	1,871	0.48%
2018/03/29	60	81.98	5	81.54	86.00	55	1,679	3.27%
2018/03/28	32	80.78	91	79.54	78.20	-59	1,596	-3.70%
2018/03/27	98	80.17	67	79.99	78.70	31	1,538	2.01%
2018/03/26	47	76.29	17	76.26	77.00	30	1,435	2.09%
2018/03/23	1	71.70	0	0.00	72.30	1	1,365	0.07%
2018/03/22	0	0.00	7	74.01	73.30	-7	1,360	-0.51%
2018/03/21	5	75.00	27	74.89	74.30	-22	1,354	-1.62%
2018/03/20	56	76.24	5	76.30	75.00	51	1,348	3.78%
2018/03/19	2	76.00	12	75.97	75.10	-10	1,328	-0.75%
2018/03/16	6	75.40	1	77.10	77.10	5	1,329	0.38%
2018/03/15	1	75.50	20	74.92	76.00	-19	1,310	-1.45%
2018/03/14	29	75.78	7	74.46	75.60	22	1,303	1.69%
2018/03/13	11	73.90	146	73.72	73.70	-135	1,277	-10.57%	大賣/鉅額交易
2018/03/12	3	74.20	23	73.29	73.30	-20	1,268	-1.58%
2018/03/09	87	75.90	92	76.03	75.20	-5	1,253	-0.40%
2018/03/08	8	81.18	1	80.00	79.90	7	1,222	0.57%
2018/03/07	6	81.67	27	81.89	80.40	-21	1,221	-1.72%
2018/03/06	32	82.63	20	81.37	82.60	12	1,223	0.98%
2018/03/05	18	83.14	42	82.20	81.40	-24	1,235	-1.94%
2018/03/02	35	83.76	43	83.60	83.60	-8	1,239	-0.65%
2018/03/01	88	81.54	162	80.07	84.30	-74	1,226	-6.03%	大賣/
2018/02/27	165	79.35	26	79.18	78.00	139	1,153	12.05%	大買/鉅額交易
2018/02/26	13	76.85	45	76.17	77.10	-32	1,104	-2.90%
2018/02/23	55	76.23	14	75.76	76.00	41	1,102	3.72%
2018/02/22	39	76.07	11	76.20	75.90	28	1,095	2.56%
2018/02/21	18	74.76	0	0.00	74.20	18	1,090	1.65%
2018/02/12	0	0.00	2	76.90	74.00	-2	1,085	-0.18%
2018/02/09	8	74.75	2	74.45	75.00	6	1,080	0.56%
2018/02/08	3	74.23	16	73.41	73.50	-13	1,080	-1.20%
2018/02/07	11	72.68	3	73.00	74.30	8	1,088	0.74%
2018/02/06	3	67.80	28	68.15	69.00	-25	1,080	-2.31%
2018/02/05	1	73.00	92	72.88	73.10	-91	1,077	-8.45%
2018/02/02	73	76.40	80	75.54	74.10	-7	1,087	-0.64%
2018/02/01	134	75.45	110	73.93	76.00	24	1,093	2.20%	大買/大賣/
2018/01/31	8	73.60	76	73.27	74.00	-68	1,090	-6.24%
2018/01/30	87	73.80	111	73.61	73.30	-24	1,082	-2.22%	大賣/
2018/01/29	24	73.53	21	73.70	73.30	3	1,073	0.28%
2018/01/26	4	74.00	154	73.96	74.10	-150	1,064	-14.09%	大賣/鉅額交易
2018/01/25	9	75.28	115	75.14	74.50	-106	1,057	-10.03%	大賣/鉅額交易
2018/01/24	19	75.25	5	76.18	75.80	14	1,047	1.34%
2018/01/23	9	77.71	10	77.55	76.50	-1	1,034	-0.10%
2018/01/22	12	77.79	50	77.30	77.50	-38	1,026	-3.70%
2018/01/19	101	78.41	60	76.56	78.00	41	1,007	4.07%	大買/
2018/01/18	4	75.20	7	75.36	74.70	-3	913	-0.33%
2018/01/17	3	73.93	279	73.48	75.80	-276	900	-30.64%	大賣/鉅額交易
2018/01/16	75	77.38	34	75.40	74.10	41	873	4.69%
2018/01/15	102	74.56	11	74.08	75.40	91	840	10.82%	大買/
2018/01/12	5	74.64	292	74.32	74.80	-287	823	-34.84%	大賣/鉅額交易
2018/01/11	157	75.34	83	75.26	76.60	74	789	9.38%	大買/
2018/01/10	136	70.81	2	70.05	71.50	134	690	19.41%	大買/鉅額交易
2018/01/09	0	0.00	15	66.00	65.50	-15	638	-2.35%
2018/01/08	1	67.00	8	67.19	67.10	-7	641	-1.09%
2018/01/05	12	67.36	0	0.00	67.00	12	637	1.88%
2018/01/04	0	0.00	51	66.25	66.20	-51	630	-8.09%
2018/01/03	1	65.50	0	0.00	65.60	1	629	0.16%
2018/01/02	0	0.00	3	63.80	64.50	-3	626	-0.48%