永冠-KY (1589)-新加坡商瑞銀券商分點個股進出

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
49.25
漲跌
▲0.05
漲幅
+0.10%
成交量
318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

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－新加坡商瑞銀券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	49.35	19	49.24	49.25	-18	1,459	-1.23%
2024/04/23	13	49.14	27	49.10	49.20	-14	1,469	-0.95%
2024/04/22	44	49.26	49	49.25	49.05	-5	1,475	-0.34%
2024/04/19	44	49.93	34	49.97	49.40	10	1,476	0.68%
2024/04/18	39	50.04	28	50.21	50.20	11	1,469	0.75%
2024/04/17	62	48.78	36	49.29	49.15	26	1,455	1.79%
2024/04/16	5	47.61	6	48.07	47.60	-1	1,457	-0.07%
2024/04/15	6	50.07	47	49.87	49.55	-41	1,444	-2.84%
2024/04/12	8	49.51	35	49.70	49.70	-27	1,436	-1.88%
2024/04/11	3	50.07	51	50.15	50.40	-48	1,421	-3.38%
2024/04/10	15	51.16	47	51.20	50.80	-32	1,410	-2.27%
2024/04/09	26	50.88	1	50.70	51.30	25	1,410	1.77%
2024/04/08	41	50.81	2	50.80	50.60	39	1,421	2.74%
2024/04/03	18	51.02	3	50.93	51.20	15	1,425	1.05%
2024/04/02	4	51.45	3	51.43	51.00	1	1,432	0.07%
2024/04/01	3	51.83	16	51.96	51.50	-13	1,428	-0.91%
2024/03/29	0	0.00	25	51.52	51.30	-25	1,425	-1.75%
2024/03/28	3	52.57	5	52.90	52.40	-2	1,418	-0.14%
2024/03/27	7	52.29	29	51.94	51.70	-22	1,412	-1.56%
2024/03/26	3	53.10	15	52.79	52.50	-12	1,408	-0.85%
2024/03/25	35	53.29	15	52.89	52.90	20	1,402	1.43%
2024/03/22	8	51.68	13	51.86	51.90	-5	1,377	-0.36%
2024/03/21	27	51.21	17	51.49	51.60	10	1,370	0.73%
2024/03/20	0	0.00	10	50.67	50.40	-10	1,374	-0.73%
2024/03/19	38	51.70	10	51.56	51.10	28	1,367	2.05%
2024/03/18	26	51.56	5	51.70	51.90	21	1,359	1.55%
2024/03/15	20	50.84	50	50.85	50.60	-30	1,350	-2.22%
2024/03/14	48	50.81	27	50.79	50.90	21	1,340	1.57%
2024/03/13	156	53.79	185	54.34	52.60	-29	1,311	-2.21%	大買/大賣/
2024/03/12	14	58.65	83	58.35	58.40	-69	1,210	-5.70%
2024/03/11	104	56.84	69	56.50	56.80	35	1,203	2.91%	大買/
2024/03/08	159	59.55	159	61.15	57.80	0	1,178	0.00%	大買/大賣/
2024/03/07	151	62.79	176	62.78	62.90	-25	1,096	-2.28%	大買/大賣/
2024/03/06	298	63.51	295	63.27	63.60	3	1,024	0.29%	大買/大賣/
2024/03/05	110	60.52	95	60.79	60.00	15	899	1.67%	大買/
2024/03/04	26	59.94	125	58.38	61.10	-99	838	-11.81%	大賣/
2024/03/01	65	58.35	146	58.26	58.90	-81	753	-10.76%	大賣/
2024/02/29	103	55.83	27	55.74	58.10	76	626	12.13%	大買/
2024/02/27	13	53.82	62	53.13	52.90	-49	564	-8.69%
2024/02/26	58	53.64	9	53.80	53.80	49	547	8.95%
2024/02/23	11	53.24	52	52.98	52.20	-41	532	-7.69%
2024/02/22	90	53.87	62	54.07	53.90	28	519	5.38%
2024/02/21	1	52.60	25	52.50	51.90	-24	485	-4.95%
2024/02/20	7	52.30	3	52.43	52.60	4	481	0.83%
2024/02/19	67	52.05	6	52.02	52.20	61	478	12.74%
2024/02/16	5	51.16	16	51.15	51.40	-11	468	-2.35%
2024/02/15	3	50.00	9	49.99	50.60	-6	478	-1.25%
2024/02/05	0	0.00	8	50.50	50.30	-8	478	-1.67%
2024/02/02	1	50.80	0	0.00	50.70	1	477	0.21%
2024/02/01	9	50.56	0	0.00	50.70	9	480	1.87%
2024/01/31	1	50.80	2	50.60	50.50	-1	484	-0.21%
2024/01/30	0	0.00	18	50.66	50.70	-18	484	-3.71%
2024/01/29	17	51.18	0	0.00	51.00	17	485	3.50%
2024/01/26	4	50.90	5	50.84	50.80	-1	487	-0.21%
2024/01/25	9	50.89	1	50.80	50.80	8	491	1.63%
2024/01/24	0	0.00	32	51.50	51.10	-32	491	-6.51%
2024/01/23	11	51.61	0	0.00	51.70	11	494	2.22%
2024/01/22	9	51.56	14	50.57	51.60	-5	495	-1.01%
2024/01/19	1	51.00	75	50.59	50.40	-74	489	-15.13%
2024/01/18	8	50.69	9	50.80	50.60	-1	480	-0.21%
2024/01/17	8	50.98	32	50.76	50.70	-24	478	-5.02%
2024/01/16	17	52.00	18	51.48	51.30	-1	466	-0.21%
2024/01/15	24	52.22	6	51.77	52.70	18	460	3.91%
2024/01/12	74	51.92	28	51.53	51.50	46	453	10.13%
2024/01/11	0	0.00	39	50.69	50.60	-39	448	-8.70%
2024/01/10	0	0.00	41	50.90	50.60	-41	452	-9.07%
2024/01/09	16	51.59	21	51.48	51.50	-5	452	-1.11%
2024/01/08	26	52.06	0	0.00	51.60	26	447	5.81%
2024/01/05	3	51.50	43	51.63	52.00	-40	451	-8.86%
2024/01/04	34	53.02	10	52.12	52.00	24	459	5.22%
2024/01/03	5	51.72	7	51.63	52.10	-2	459	-0.43%
2024/01/02	6	53.17	88	53.19	52.50	-82	452	-18.12%
2023/12/29	4	53.08	29	52.75	54.00	-25	434	-5.76%
2023/12/28	28	52.20	0	0.00	52.50	28	420	6.65%
2023/12/27	22	52.03	3	52.20	51.80	19	412	4.61%
2023/12/26	10	51.79	18	51.83	51.80	-8	408	-1.96%
2023/12/25	2	51.85	16	52.18	51.60	-14	412	-3.39%
2023/12/22	6	51.08	13	51.07	51.40	-7	417	-1.68%
2023/12/21	4	51.45	12	51.40	51.40	-8	417	-1.92%
2023/12/20	50	51.78	13	51.62	52.00	37	416	8.88%
2023/12/19	0	0.00	43	50.85	50.70	-43	419	-10.26%
2023/12/18	32	51.97	19	52.10	51.70	13	425	3.06%
2023/12/15	47	51.66	19	52.08	51.70	28	435	6.44%
2023/12/14	39	50.63	3	50.33	50.40	36	427	8.42%
2023/12/13	0	0.00	8	50.38	50.20	-8	429	-1.86%
2023/12/12	3	50.23	19	50.25	50.20	-16	436	-3.67%
2023/12/11	0	0.00	19	50.22	50.40	-19	435	-4.36%
2023/12/08	1	50.60	46	50.45	50.50	-45	432	-10.41%
2023/12/07	1	51.00	51	50.93	50.70	-50	431	-11.60%
2023/12/06	46	52.36	243	52.29	51.60	-197	427	-46.09%	大賣/鉅額交易
2023/12/05	11	50.82	10	50.95	51.00	1	410	0.24%
2023/12/04	11	50.52	48	50.72	50.80	-37	409	-9.03%
2023/12/01	5	51.00	3	51.20	51.10	2	408	0.49%
2023/11/30	3	50.97	22	50.84	50.80	-19	410	-4.63%
2023/11/29	5	50.50	2	50.70	50.80	3	413	0.73%
2023/11/28	0	0.00	15	50.79	50.60	-15	416	-3.60%
2023/11/27	5	51.06	52	51.03	50.80	-47	421	-11.15%
2023/11/24	6	50.68	46	50.69	50.60	-40	442	-9.03%
2023/11/22	4	50.04	5	50.04	49.90	-1	443	-0.23%
2023/11/21	1	49.50	1	49.65	49.50	0	444	0.00%
2023/11/20	12	49.64	17	49.50	49.45	-5	445	-1.12%
2023/11/17	12	49.40	11	49.39	49.40	1	445	0.22%
2023/11/16	11	49.43	13	49.45	49.45	-2	446	-0.45%
2023/11/15	21	49.93	16	49.88	50.20	5	453	1.10%
2023/11/14	11	50.14	167	49.69	49.30	-156	480	-32.48%	大賣/鉅額交易
2023/11/13	31	52.04	50	51.91	51.20	-19	465	-4.09%
2023/11/10	11	52.35	4	51.95	52.00	7	464	1.51%
2023/11/09	7	51.93	1	51.90	51.80	6	463	1.29%
2023/11/08	19	51.74	65	51.85	52.00	-46	470	-9.78%
2023/11/07	17	51.58	5	51.46	51.60	12	467	2.57%
2023/11/06	8	51.39	0	0.00	51.40	8	476	1.68%
2023/11/03	27	51.94	5	52.04	51.30	22	479	4.59%
2023/11/02	5	51.30	0	0.00	51.20	5	483	1.03%
2023/11/01	10	50.78	18	50.74	50.90	-8	487	-1.64%
2023/10/31	4	51.50	34	51.14	51.00	-30	491	-6.11%
2023/10/30	5	51.98	23	52.74	52.20	-18	498	-3.61%
2023/10/27	11	51.12	8	51.03	51.40	3	499	0.60%
2023/10/26	7	50.67	7	50.69	50.50	0	514	0.00%
2023/10/25	0	0.00	25	50.12	50.30	-25	529	-4.72%
2023/10/24	1	50.50	12	50.37	50.20	-11	553	-1.99%
2023/10/23	24	50.28	6	50.53	50.60	18	582	3.09%
2023/10/20	48	49.45	4	49.34	49.90	44	599	7.34%
2023/10/19	54	49.21	7	49.13	49.50	47	614	7.64%
2023/10/18	11	49.20	9	48.99	49.10	2	626	0.32%
2023/10/17	4	49.73	69	49.34	49.10	-65	632	-10.28%
2023/10/16	8	50.18	5	49.78	49.65	3	637	0.47%
2023/10/13	63	50.51	0	0.00	50.20	63	657	9.58%
2023/10/12	83	50.32	1	50.30	50.30	82	659	12.43%
2023/10/11	0	0.00	25	51.29	50.90	-25	661	-3.78%
2023/10/06	11	52.08	1	52.10	52.10	10	671	1.49%
2023/10/05	0	0.00	2	52.15	51.90	-2	684	-0.29%
2023/10/04	0	0.00	20	52.22	51.80	-20	705	-2.84%
2023/10/03	7	52.70	14	52.89	52.50	-7	714	-0.98%
2023/10/02	0	0.00	9	53.14	53.10	-9	748	-1.20%
2023/09/28	13	52.22	0	0.00	52.80	13	778	1.67%
2023/09/27	12	51.98	15	51.99	51.50	-3	792	-0.38%
2023/09/26	1	52.60	0	0.00	52.30	1	839	0.12%
2023/09/25	4	52.50	21	52.46	52.50	-17	897	-1.89%
2023/09/22	21	52.20	45	52.15	52.20	-24	986	-2.43%
2023/09/21	45	53.15	58	53.03	53.00	-13	1,024	-1.27%
2023/09/20	19	54.38	104	54.40	53.80	-85	1,028	-8.26%	大賣/
2023/09/19	14	56.02	110	55.90	55.50	-96	1,041	-9.21%	大賣/
2023/09/18	44	55.98	50	55.83	55.90	-6	1,050	-0.57%
2023/09/15	42	54.93	89	55.30	55.50	-47	1,067	-4.40%
2023/09/14	26	54.80	1	54.60	54.60	25	1,076	2.32%
2023/09/13	5	54.60	0	0.00	54.40	5	1,090	0.46%
2023/09/12	21	54.50	48	54.74	54.40	-27	1,124	-2.40%
2023/09/11	26	56.12	61	55.38	55.00	-35	1,160	-3.02%
2023/09/08	42	55.60	7	55.56	56.10	35	1,171	2.99%
2023/09/07	9	55.96	20	55.93	55.80	-11	1,188	-0.93%
2023/09/06	10	56.33	24	56.32	56.10	-14	1,212	-1.15%
2023/09/05	9	56.44	55	56.34	56.20	-46	1,224	-3.76%
2023/09/04	37	56.18	10	56.27	56.60	27	1,242	2.17%
2023/09/01	44	55.75	31	55.79	55.80	13	1,275	1.02%
2023/08/31	17	55.86	35	55.61	55.30	-18	1,308	-1.38%
2023/08/30	41	56.95	215	56.69	56.40	-174	1,327	-13.10%	大賣/鉅額交易
2023/08/29	19	54.46	59	54.69	54.50	-40	1,322	-3.02%
2023/08/28	7	53.96	21	54.10	53.70	-14	1,344	-1.04%
2023/08/25	37	54.12	19	54.26	54.20	18	1,386	1.30%
2023/08/24	31	53.53	55	53.71	53.30	-24	1,407	-1.71%
2023/08/23	7	53.57	33	53.72	53.60	-26	1,465	-1.77%
2023/08/22	9	53.68	41	53.69	53.50	-32	1,586	-2.02%
2023/08/21	50	54.33	136	54.44	54.00	-86	1,700	-5.06%	大賣/
2023/08/18	14	56.84	186	56.55	55.40	-172	1,795	-9.58%	大賣/鉅額交易
2023/08/17	39	53.49	20	53.66	54.00	19	1,865	1.02%
2023/08/16	27	53.56	19	53.49	53.20	8	1,960	0.41%
2023/08/15	20	54.18	16	54.39	54.40	4	1,991	0.20%
2023/08/14	117	54.30	59	54.98	53.90	58	2,009	2.89%	大買/
2023/08/11	15	55.48	26	55.84	55.40	-11	2,012	-0.55%
2023/08/10	58	55.61	47	55.79	55.40	11	2,031	0.54%
2023/08/09	10	56.97	86	56.94	56.50	-76	2,036	-3.73%
2023/08/08	3	57.03	52	57.22	56.60	-49	2,049	-2.39%
2023/08/07	8	57.48	116	57.60	57.20	-108	2,111	-5.11%	大賣/鉅額交易
2023/08/04	52	58.22	46	58.24	58.30	6	2,155	0.28%
2023/08/02	51	57.61	131	57.72	57.00	-80	2,191	-3.65%	大賣/
2023/08/01	18	57.89	58	57.94	57.70	-40	2,239	-1.79%
2023/07/31	14	58.59	158	58.54	58.00	-144	2,285	-6.30%	大賣/鉅額交易
2023/07/28	46	57.74	95	58.01	57.90	-49	2,317	-2.11%
2023/07/27	165	57.28	34	57.29	57.70	131	2,361	5.55%	大買/鉅額交易
2023/07/26	144	57.78	80	57.71	57.50	64	2,413	2.65%	大買/
2023/07/25	75	58.78	120	58.86	59.10	-45	2,399	-1.88%	大賣/
2023/07/24	166	58.73	31	58.88	58.50	135	2,407	5.61%	大買/鉅額交易
2023/07/21	60	60.04	30	60.01	59.70	30	2,412	1.24%
2023/07/20	124	60.43	7	60.61	60.40	117	2,437	4.80%	大買/鉅額交易
2023/07/19	131	60.44	19	60.82	60.20	112	2,446	4.58%	大買/鉅額交易
2023/07/18	298	60.92	86	61.17	61.10	212	2,473	8.57%	大買/鉅額交易
2023/07/17	50	62.53	45	62.36	62.20	5	2,486	0.20%
2023/07/14	22	63.09	26	63.04	62.40	-4	2,561	-0.16%
2023/07/13	126	63.04	21	62.82	62.60	105	2,621	4.01%	大買/鉅額交易
2023/07/12	46	64.16	58	64.66	63.60	-12	2,699	-0.44%
2023/07/11	41	65.08	34	64.88	64.70	7	2,875	0.24%
2023/07/10	21	65.39	93	65.55	65.10	-72	2,917	-2.47%
2023/07/07	212	65.52	95	65.86	65.60	117	2,932	3.99%	大買/鉅額交易
2023/07/06	197	67.21	29	67.40	66.80	168	2,924	5.75%	大買/鉅額交易
2023/07/05	94	67.83	23	67.61	67.30	71	2,927	2.43%
2023/07/04	293	67.79	104	67.94	67.90	189	2,941	6.43%	大買/大賣/鉅額交易
2023/07/03	83	71.18	419	70.25	69.20	-336	2,904	-11.57%	大賣/鉅額交易
2023/06/30	419	72.08	181	72.04	71.80	238	2,877	8.27%	大買/大賣/鉅額交易
2023/06/29	67	72.74	102	72.85	73.00	-35	2,807	-1.25%	大賣/
2023/06/28	27	71.94	32	71.99	71.20	-5	2,786	-0.18%
2023/06/27	60	71.38	80	71.97	71.70	-20	2,816	-0.71%
2023/06/26	63	70.73	51	70.65	70.80	12	2,846	0.42%
2023/06/21	11	71.06	68	70.70	70.20	-57	2,915	-1.96%
2023/06/20	38	71.26	31	71.23	71.30	7	2,940	0.24%
2023/06/19	19	71.25	14	71.22	71.20	5	3,094	0.16%
2023/06/16	88	72.25	95	72.60	71.70	-7	3,352	-0.21%
2023/06/15	34	70.44	35	70.05	71.60	-1	3,436	-0.03%
2023/06/14	17	70.84	20	70.76	70.70	-3	3,420	-0.09%
2023/06/13	9	70.67	13	70.61	70.60	-4	3,412	-0.12%
2023/06/12	15	71.53	93	71.22	70.90	-78	3,397	-2.30%
2023/06/09	103	72.10	64	71.85	71.80	39	3,378	1.15%	大買/
2023/06/08	128	71.68	20	71.50	71.60	108	3,370	3.20%	大買/鉅額交易
2023/06/07	106	71.60	77	71.78	72.00	29	3,356	0.86%	大買/
2023/06/06	162	72.01	53	72.68	71.60	109	3,338	3.27%	大買/鉅額交易
2023/06/05	125	73.96	31	74.00	73.30	94	3,311	2.84%	大買/
2023/06/02	142	73.78	24	73.48	73.40	118	3,298	3.58%	大買/鉅額交易
2023/06/01	36	74.19	34	74.29	72.90	2	3,292	0.06%
2023/05/31	181	74.07	156	74.03	73.50	25	3,276	0.76%	大買/大賣/
2023/05/30	124	71.98	66	71.99	72.10	58	3,238	1.79%	大買/
2023/05/29	71	71.59	191	71.66	71.60	-120	3,221	-3.73%	大賣/鉅額交易
2023/05/26	218	74.05	192	73.86	71.70	26	3,172	0.82%	大買/大賣/
2023/05/25	64	79.72	406	79.38	78.10	-342	3,065	-11.16%	大賣/鉅額交易
2023/05/24	135	84.40	159	85.48	83.60	-24	2,971	-0.81%	大買/大賣/
2023/05/23	273	85.37	82	85.06	85.00	191	2,890	6.61%	大買/鉅額交易
2023/05/22	457	82.15	102	82.24	84.40	355	2,823	12.57%	大買/大賣/鉅額交易
2023/05/19	57	78.91	76	78.68	78.80	-19	2,738	-0.69%
2023/05/18	28	77.64	28	77.71	77.50	0	2,704	0.00%
2023/05/17	9	77.81	54	77.72	77.60	-45	2,697	-1.67%
2023/05/16	20	76.94	36	76.91	76.90	-16	2,686	-0.60%
2023/05/15	130	76.39	72	75.76	76.60	58	2,677	2.17%	大買/
2023/05/12	98	78.53	98	78.97	76.90	0	2,674	0.00%
2023/05/11	98	78.53	98	78.97	77.20	0	2,682	0.00%
2023/05/10	80	83.99	179	83.48	81.80	-99	2,623	-3.77%	大賣/
2023/05/09	89	83.76	37	84.46	83.50	52	2,579	2.02%
2023/05/08	85	83.14	63	82.63	83.80	22	2,552	0.86%
2023/05/05	48	83.95	77	83.98	83.00	-29	2,519	-1.15%
2023/05/04	124	82.14	266	81.97	83.40	-142	2,527	-5.62%	大買/大賣/鉅額交易
2023/05/03	77	83.75	109	83.53	82.60	-32	2,522	-1.27%	大賣/
2023/05/02	259	82.62	16	81.54	82.90	243	2,467	9.85%	大買/鉅額交易
2023/04/28	13	79.12	11	78.52	78.90	2	2,393	0.08%
2023/04/27	103	77.94	51	77.19	77.70	52	2,378	2.19%	大買/
2023/04/26	73	74.98	46	75.33	76.10	27	2,353	1.15%
2023/04/25	74	75.88	44	77.25	75.30	30	2,335	1.28%
2023/04/24	23	79.57	64	79.16	78.30	-41	2,299	-1.78%
2023/04/21	166	80.13	153	80.19	79.90	13	2,292	0.57%	大買/大賣/
2023/04/20	135	81.06	171	80.43	79.90	-36	2,259	-1.59%	大買/大賣/
2023/04/19	339	82.21	149	81.35	81.20	190	2,249	8.44%	大買/大賣/鉅額交易
2023/04/18	91	80.92	118	81.15	80.00	-27	2,177	-1.24%	大賣/
2023/04/17	295	82.63	233	82.34	80.90	62	2,111	2.94%	大買/大賣/
2023/04/14	533	83.50	402	84.24	82.40	131	2,025	6.47%	大買/大賣/鉅額交易
2023/04/13	42	83.10	188	83.05	82.80	-146	1,835	-7.95%	大賣/鉅額交易
2023/04/12	4	82.10	50	82.05	81.80	-46	1,772	-2.60%
2023/04/11	35	82.20	50	82.23	81.70	-15	1,745	-0.86%
2023/04/10	34	81.48	26	81.77	82.30	8	1,718	0.47%
2023/04/07	30	80.32	38	80.68	80.60	-8	1,682	-0.48%
2023/04/06	13	78.29	64	79.69	79.90	-51	1,649	-3.09%
2023/03/31	218	78.23	29	78.14	78.30	189	1,632	11.58%	大買/鉅額交易
2023/03/30	21	79.40	76	79.78	79.30	-55	1,598	-3.44%
2023/03/29	43	79.77	36	79.88	79.60	7	1,576	0.44%
2023/03/28	54	79.43	86	80.22	79.50	-32	1,552	-2.06%
2023/03/27	117	81.66	173	81.62	81.80	-56	1,507	-3.72%	大買/大賣/
2023/03/24	205	79.57	382	78.80	81.40	-177	1,449	-12.21%	大買/大賣/鉅額交易
2023/03/23	125	79.36	283	78.84	78.00	-158	1,361	-11.60%	大買/大賣/鉅額交易
2023/03/22	578	80.72	633	79.31	79.30	-55	1,312	-4.19%	大買/大賣/
2023/03/21	663	76.90	333	77.15	76.80	330	1,142	28.89%	大買/大賣/鉅額交易
2023/03/20	514	72.80	79	72.52	72.90	435	871	49.89%	大買/鉅額交易
2023/03/17	49	68.32	29	68.28	67.80	20	756	2.64%
2023/03/16	44	66.52	17	66.45	66.10	27	737	3.66%
2023/03/15	16	66.33	20	66.28	66.40	-4	735	-0.54%
2023/03/14	12	64.74	84	64.78	64.70	-72	733	-9.82%
2023/03/13	95	65.41	30	65.11	65.20	65	727	8.93%
2023/03/10	23	65.92	19	66.01	65.90	4	722	0.55%
2023/03/09	39	65.85	46	66.03	66.60	-7	715	-0.98%
2023/03/08	48	66.35	20	66.65	66.20	28	699	4.00%
2023/03/07	35	66.48	18	66.58	67.10	17	690	2.46%
2023/03/06	15	67.04	62	67.33	67.10	-47	677	-6.93%
2023/03/03	17	68.76	13	68.78	68.00	4	663	0.60%
2023/03/02	43	68.61	32	68.68	68.70	11	655	1.68%
2023/03/01	13	69.01	10	69.12	69.10	3	648	0.46%
2023/02/24	23	69.16	37	69.12	68.60	-14	640	-2.19%
2023/02/23	3	70.63	26	70.90	70.50	-23	630	-3.65%
2023/02/22	66	70.85	11	70.77	70.50	55	614	8.95%
2023/02/21	27	71.20	8	71.29	70.90	19	591	3.21%
2023/02/20	47	69.13	53	69.46	70.10	-6	565	-1.06%
2023/02/17	52	68.43	29	68.18	68.60	23	531	4.33%
2023/02/16	10	67.81	9	67.68	67.30	1	518	0.19%
2023/02/15	36	68.11	31	67.95	67.30	5	515	0.97%
2023/02/14	15	67.23	6	66.90	67.40	9	501	1.79%
2023/02/13	38	67.03	3	66.50	67.30	35	497	7.03%
2023/02/10	33	66.27	14	65.76	66.50	19	486	3.91%
2023/02/09	71	65.38	34	65.28	65.60	37	475	7.78%
2023/02/08	4	66.95	37	67.06	66.60	-33	448	-7.36%
2023/02/07	8	67.44	29	67.57	67.70	-21	436	-4.81%
2023/02/06	14	67.35	59	67.35	67.20	-45	428	-10.51%
2023/02/03	86	69.12	53	69.88	68.10	33	414	7.96%
2023/02/02	126	70.51	107	70.14	70.20	19	386	4.92%	大買/大賣/
2023/02/01	38	66.52	29	66.19	68.00	9	330	2.72%
2023/01/31	5	61.74	2	62.35	63.00	3	291	1.03%
2023/01/30	10	60.81	14	61.05	61.00	-4	300	-1.33%
2023/01/17	6	62.00	5	61.96	61.40	1	299	0.33%
2023/01/16	10	61.55	1	61.90	61.70	9	300	3.00%
2023/01/13	25	61.72	6	62.32	61.10	19	301	6.30%
2023/01/12	1	62.50	17	62.92	62.10	-16	312	-5.12%
2023/01/11	11	63.22	18	63.17	63.50	-7	318	-2.20%
2023/01/10	16	63.28	20	63.45	62.70	-4	317	-1.26%
2023/01/09	18	62.08	25	62.10	63.30	-7	309	-2.26%
2023/01/06	52	60.73	24	60.89	60.50	28	282	9.91%
2023/01/05	29	60.47	22	60.80	59.40	7	284	2.46%
2023/01/04	14	59.74	16	60.29	59.30	-2	281	-0.71%
2023/01/03	2	56.55	1	57.30	57.30	1	280	0.36%
2022/12/30	2	56.95	3	57.00	56.90	-1	285	-0.35%
2022/12/29	7	56.21	7	56.86	57.00	0	301	0.00%
2022/12/28	3	56.90	6	57.37	56.70	-3	318	-0.94%
2022/12/27	3	57.00	0	0.00	57.20	3	346	0.87%
2022/12/26	8	56.19	2	56.40	56.20	6	369	1.62%
2022/12/23	2	55.50	0	0.00	55.50	2	420	0.48%
2022/12/22	2	55.80	4	56.35	56.20	-2	495	-0.40%
2022/12/21	6	55.20	4	55.50	55.10	2	534	0.37%
2022/12/20	17	55.06	1	56.00	54.40	16	545	2.93%
2022/12/19	2	57.00	2	57.00	56.70	0	554	0.00%
2022/12/16	0	0.00	8	56.74	56.80	-8	580	-1.38%
2022/12/15	10	58.24	7	58.04	58.00	3	586	0.51%
2022/12/14	0	0.00	3	57.40	57.50	-3	591	-0.51%
2022/12/13	1	57.50	4	57.33	57.10	-3	589	-0.51%
2022/12/12	30	57.35	7	57.79	58.00	23	589	3.90%
2022/12/09	1	56.70	4	57.48	56.60	-3	593	-0.51%
2022/12/08	6	58.22	12	58.10	58.10	-6	589	-1.02%
2022/12/07	10	57.65	35	57.81	57.40	-25	585	-4.27%
2022/12/06	26	57.23	5	57.00	57.00	21	580	3.62%
2022/12/05	2	56.50	22	56.50	56.40	-20	575	-3.48%
2022/12/02	15	55.98	4	55.85	56.50	11	572	1.92%
2022/12/01	4	55.38	5	55.22	55.10	-1	570	-0.18%
2022/11/30	1	54.60	2	54.40	54.80	-1	572	-0.17%
2022/11/29	3	54.00	6	53.55	54.00	-3	572	-0.52%
2022/11/28	8	53.10	5	52.66	53.70	3	570	0.53%
2022/11/25	6	52.53	6	52.53	52.50	0	571	0.00%
2022/11/24	3	52.83	0	0.00	52.30	3	570	0.53%
2022/11/23	1	52.40	0	0.00	52.30	1	569	0.18%
2022/11/22	2	53.00	9	52.60	52.30	-7	573	-1.22%
2022/11/21	5	53.94	4	53.85	53.60	1	572	0.17%
2022/11/18	0	0.00	2	53.20	52.60	-2	569	-0.35%
2022/11/17	7	52.67	0	0.00	52.90	7	575	1.22%
2022/11/16	6	52.50	0	0.00	52.20	6	577	1.04%
2022/11/15	8	52.89	1	52.90	52.70	7	578	1.21%
2022/11/14	41	53.04	2	52.90	53.00	39	577	6.75%
2022/11/11	5	52.74	2	52.70	52.30	3	575	0.52%
2022/11/10	50	52.29	1	52.30	52.50	49	575	8.51%
2022/11/09	16	51.83	2	51.85	51.70	14	574	2.44%
2022/11/08	14	52.23	0	0.00	51.70	14	578	2.42%
2022/11/07	27	51.89	6	51.98	52.20	21	578	3.63%
2022/11/04	30	50.80	0	0.00	51.00	30	576	5.20%
2022/11/03	9	51.02	9	50.78	51.00	0	577	0.00%
2022/11/02	16	50.82	2	50.85	51.00	14	577	2.42%
2022/11/01	4	50.13	0	0.00	50.50	4	576	0.69%
2022/10/31	8	49.39	6	49.32	49.65	2	577	0.35%
2022/10/28	9	49.86	71	48.86	48.80	-62	578	-10.72%
2022/10/27	10	49.93	0	0.00	50.40	10	574	1.74%
2022/10/26	31	50.11	78	50.21	49.80	-47	571	-8.23%
2022/10/25	28	51.45	69	51.84	51.70	-41	559	-7.32%
2022/10/24	14	52.47	29	52.69	52.30	-15	557	-2.69%
2022/10/21	5	52.26	12	52.28	52.00	-7	555	-1.26%
2022/10/20	133	52.03	103	51.63	53.20	30	553	5.42%	大買/大賣/
2022/10/19	30	54.36	21	54.51	53.90	9	539	1.67%
2022/10/18	10	55.50	15	55.71	54.60	-5	534	-0.94%
2022/10/17	19	56.63	29	56.57	56.70	-10	541	-1.85%
2022/10/14	10	58.71	22	59.21	57.70	-12	539	-2.23%
2022/10/13	21	58.17	29	60.24	57.50	-8	537	-1.49%
2022/10/12	9	60.53	12	61.46	60.30	-3	525	-0.57%
2022/10/11	221	61.36	18	61.62	62.00	203	522	38.82%	大買/鉅額交易
2022/10/07	14	61.86	25	61.95	61.90	-11	514	-2.14%
2022/10/06	48	61.54	34	61.31	62.20	14	512	2.73%
2022/10/05	53	63.06	33	62.84	62.40	20	503	3.97%
2022/10/04	96	62.91	41	61.61	63.00	55	490	11.22%
2022/10/03	41	61.88	75	61.97	61.10	-34	464	-7.32%
2022/09/30	26	61.97	121	61.68	62.50	-95	444	-21.37%	大賣/
2022/09/29	233	61.34	28	61.09	61.60	205	396	51.75%	大買/鉅額交易
2022/09/28	91	59.99	131	59.76	57.90	-40	324	-12.34%	大賣/
2022/09/27	32	58.19	6	57.57	59.20	26	288	9.00%
2022/09/26	15	57.16	14	57.76	56.50	1	280	0.36%
2022/09/23	57	59.58	33	59.51	58.40	24	277	8.66%
2022/09/22	8	56.63	0	0.00	57.00	8	256	3.12%
2022/09/21	48	56.29	14	56.11	56.50	34	257	13.23%
2022/09/20	2	54.75	3	54.53	54.50	-1	273	-0.37%
2022/09/19	0	0.00	5	54.60	54.40	-5	283	-1.77%
2022/09/16	9	55.47	32	56.14	55.00	-23	294	-7.81%
2022/09/15	4	54.53	0	0.00	54.50	4	291	1.37%
2022/09/14	3	54.40	0	0.00	54.20	3	300	1.00%
2022/09/13	1	55.10	1	54.50	54.50	0	306	0.00%
2022/09/12	3	54.17	0	0.00	54.10	3	308	0.97%
2022/09/07	1	53.60	7	53.33	53.20	-6	327	-1.83%
2022/09/06	0	0.00	17	53.60	53.50	-17	364	-4.66%
2022/09/05	1	54.80	5	54.92	54.60	-4	364	-1.10%
2022/09/02	0	0.00	1	55.20	55.10	-1	369	-0.27%
2022/09/01	7	55.26	9	55.18	55.10	-2	377	-0.53%
2022/08/31	5	55.66	0	0.00	55.80	5	387	1.29%
2022/08/30	7	55.69	0	0.00	55.50	7	393	1.78%
2022/08/29	9	55.07	10	55.34	54.90	-1	395	-0.25%
2022/08/26	8	56.70	0	0.00	56.60	8	397	2.01%
2022/08/25	11	56.64	2	56.60	56.50	9	402	2.23%
2022/08/24	35	57.72	3	57.63	57.20	32	406	7.88%
2022/08/23	14	57.02	0	0.00	56.80	14	405	3.46%
2022/08/22	10	56.20	5	55.84	56.50	5	414	1.21%
2022/08/19	3	55.27	2	55.50	55.50	1	415	0.24%
2022/08/18	2	56.00	3	56.00	55.90	-1	419	-0.24%
2022/08/17	9	56.96	2	56.50	56.20	7	423	1.65%
2022/08/16	3	56.63	4	56.80	56.30	-1	426	-0.23%
2022/08/15	33	56.36	1	55.90	56.40	32	432	7.40%
2022/08/12	16	55.04	1	55.00	54.90	15	457	3.28%
2022/08/11	7	55.00	2	54.90	54.90	5	467	1.07%
2022/08/10	3	55.07	0	0.00	54.90	3	474	0.63%
2022/08/09	9	55.00	0	0.00	54.70	9	481	1.87%
2022/08/08	3	53.63	1	54.00	54.00	2	504	0.40%
2022/08/05	6	54.17	3	54.33	54.50	3	543	0.55%
2022/08/04	2	53.45	19	53.93	54.00	-17	569	-2.99%
2022/08/03	0	0.00	25	55.33	55.00	-25	579	-4.31%
2022/08/02	0	0.00	7	55.89	56.10	-7	595	-1.18%
2022/08/01	4	56.95	1	56.40	57.20	3	634	0.47%
2022/07/29	1	56.60	4	56.43	56.90	-3	660	-0.45%
2022/07/28	3	56.53	0	0.00	55.90	3	683	0.44%
2022/07/27	5	56.50	2	56.10	56.30	3	706	0.42%
2022/07/26	1	57.90	7	56.86	56.70	-6	757	-0.79%
2022/07/25	33	58.41	1	58.30	57.90	32	829	3.86%
2022/07/22	6	58.88	31	58.83	57.70	-25	928	-2.69%
2022/07/21	5	56.56	0	0.00	57.00	5	1,258	0.40%
2022/07/20	3	55.90	1	55.70	55.50	2	1,392	0.14%
2022/07/19	11	56.29	0	0.00	55.80	11	1,400	0.79%
2022/07/18	2	55.95	0	0.00	55.50	2	1,402	0.14%
2022/07/15	1	55.20	2	55.15	55.30	-1	1,418	-0.07%
2022/07/14	0	0.00	6	55.58	56.00	-6	1,461	-0.41%
2022/07/13	47	57.26	4	57.03	56.90	43	1,463	2.94%
2022/07/12	6	55.12	7	55.21	54.80	-1	1,462	-0.07%
2022/07/11	18	57.21	5	56.62	57.40	13	1,495	0.87%
2022/07/08	16	56.63	12	56.12	56.00	4	1,496	0.27%
2022/07/07	21	56.51	3	55.43	56.30	18	1,495	1.20%
2022/07/06	8	56.38	6	56.68	55.70	2	1,496	0.13%
2022/07/05	54	57.39	4	57.13	57.30	50	1,506	3.32%
2022/07/04	4	55.50	20	55.65	55.30	-16	1,506	-1.06%
2022/07/01	21	57.05	8	57.00	55.90	13	1,522	0.85%
2022/06/30	26	56.75	6	56.60	57.00	20	1,557	1.28%
2022/06/29	7	58.11	33	57.65	57.40	-26	1,555	-1.67%
2022/06/28	14	58.91	73	59.51	58.00	-59	1,563	-3.77%
2022/06/27	43	57.72	26	58.13	57.80	17	1,543	1.10%
2022/06/24	52	58.04	0	0.00	58.10	52	1,539	3.38%
2022/06/23	14	56.27	21	55.92	56.70	-7	1,532	-0.46%
2022/06/22	11	57.26	26	56.55	55.50	-15	1,528	-0.98%
2022/06/21	38	56.52	4	56.03	56.70	34	1,532	2.22%
2022/06/20	0	0.00	10	54.70	54.50	-10	1,529	-0.65%
2022/06/17	32	55.10	11	54.66	56.00	21	1,527	1.37%
2022/06/16	0	0.00	31	57.18	55.20	-31	1,524	-2.03%
2022/06/15	19.3	57.85	106	58.91	57.50	-86.7	1,519	-5.70%	大賣/
2022/06/14	5	55.62	6	55.83	55.90	-1	1,485	-0.07%
2022/06/13	81	57.01	19	56.63	56.60	62	1,482	4.18%
2022/06/10	27	57.77	4	58.10	57.50	23	1,478	1.56%
2022/06/09	33	58.42	54	58.79	58.80	-21	1,471	-1.43%
2022/06/08	15	57.11	8	57.53	57.80	7	1,460	0.48%
2022/06/07	3	55.77	3	56.17	56.40	0	1,454	0.00%
2022/06/06	36	55.44	5	55.50	55.80	31	1,453	2.13%
2022/06/02	18	54.83	13	54.70	54.60	5	1,451	0.34%
2022/06/01	11	54.28	11	54.31	54.30	0	1,453	0.00%
2022/05/31	8	53.65	3	53.40	53.90	5	1,452	0.34%
2022/05/30	7	52.70	26	53.43	53.40	-19	1,455	-1.31%
2022/05/27	19	51.85	16	51.75	52.00	3	1,443	0.21%
2022/05/26	6	51.47	43	51.60	51.30	-37	1,446	-2.56%
2022/05/25	3	51.27	32	51.54	51.80	-29	1,445	-2.01%
2022/05/24	10	51.64	3	52.20	51.40	7	1,454	0.48%
2022/05/23	8	51.74	28	51.98	51.80	-20	1,473	-1.36%
2022/05/20	69	53.49	136	53.61	52.50	-67	1,470	-4.56%	大賣/
2022/05/19	17	51.38	114	51.62	51.80	-97	1,445	-6.71%	大賣/
2022/05/18	3	52.53	34	52.47	52.80	-31	1,437	-2.16%
2022/05/17	22	52.17	59	51.93	52.60	-37	1,432	-2.58%
2022/05/16	100	51.84	51	52.40	51.60	49	1,423	3.44%
2022/05/13	101	52.89	61	54.42	53.10	40	1,401	2.85%	大買/
2022/05/12	37	53.93	78	55.39	53.00	-41	1,364	-3.01%
2022/05/11	8	57.91	3	58.00	57.50	5	1,337	0.37%
2022/05/10	10	57.71	24	58.66	58.70	-14	1,326	-1.06%
2022/05/09	62	59.76	17	60.51	58.00	45	1,315	3.42%
2022/05/06	9	63.52	25	64.01	63.40	-16	1,282	-1.25%
2022/05/05	19	66.86	59	67.31	66.40	-40	1,269	-3.15%
2022/05/04	1	66.80	70	66.89	66.50	-69	1,245	-5.54%
2022/05/03	41	67.53	20	68.29	67.00	21	1,229	1.71%
2022/04/29	32	71.06	92	71.78	70.00	-60	1,179	-5.09%
2022/04/28	136	71.90	179	71.52	70.40	-43	1,118	-3.85%	大買/大賣/
2022/04/27	357	70.11	503	70.23	72.50	-146	1,015	-14.37%	大買/大賣/鉅額交易
2022/04/26	172	68.17	80	67.51	69.40	92	666	13.80%	大買/
2022/04/25	23	63.11	21	63.20	63.10	2	530	0.38%
2022/04/22	8	64.98	6	65.20	65.30	2	522	0.38%
2022/04/21	18	66.58	103	66.20	65.30	-85	522	-16.28%	大賣/
2022/04/20	85	67.20	115	67.71	66.50	-30	512	-5.85%	大賣/
2022/04/19	25	64.26	3	63.80	64.10	22	467	4.70%
2022/04/18	5	63.96	25	64.36	63.60	-20	466	-4.29%
2022/04/15	18	64.38	38	64.60	63.90	-20	464	-4.30%
2022/04/14	9	62.88	0	0.00	62.60	9	430	2.09%
2022/04/13	2	62.45	2	62.20	62.40	0	431	0.00%
2022/04/12	1	62.30	8	62.20	62.50	-7	434	-1.61%
2022/04/11	14	64.67	14	63.07	62.80	0	437	0.00%
2022/04/08	14	63.93	3	63.10	64.20	11	427	2.57%
2022/04/07	13	64.85	54	64.16	63.00	-41	429	-9.55%
2022/04/06	41	65.31	1	64.00	65.70	40	415	9.64%
2022/04/01	3	63.70	5	63.36	63.80	-2	371	-0.54%
2022/03/31	9	64.16	6	64.78	63.00	3	371	0.81%
2022/03/30	1	62.40	3	62.63	62.40	-2	359	-0.56%
2022/03/29	0	0.00	42	62.40	62.10	-42	358	-11.72%
2022/03/28	3	62.60	50	62.51	62.60	-47	357	-13.16%
2022/03/25	0	0.00	10	63.98	63.60	-10	358	-2.79%
2022/03/24	92	64.44	4	64.23	64.10	88	375	23.43%
2022/03/23	0	0.00	9	63.17	63.10	-9	391	-2.30%
2022/03/21	0	0.00	1	64.00	63.70	-1	392	-0.25%
2022/03/18	3	64.43	0	0.00	64.30	3	391	0.77%
2022/03/17	2	63.05	2	63.55	63.40	0	386	0.00%
2022/03/16	1	62.90	2	62.85	63.10	-1	385	-0.26%
2022/03/15	1	63.40	3	62.93	62.70	-2	386	-0.52%
2022/03/14	1	63.10	1	63.20	64.00	0	385	0.00%
2022/03/11	1	63.10	0	0.00	63.10	1	386	0.26%
2022/03/09	2	63.55	0	0.00	63.90	2	392	0.51%
2022/03/08	1	63.90	17	63.40	62.60	-16	393	-4.07%
2022/03/07	1	64.50	4	64.60	64.00	-3	390	-0.77%
2022/03/04	1	66.00	3	67.20	66.10	-2	385	-0.52%
2022/03/03	11	68.56	18	68.01	67.90	-7	384	-1.82%
2022/03/02	1	66.80	0	0.00	67.50	1	382	0.26%
2022/03/01	6	67.47	0	0.00	67.70	6	383	1.57%
2022/02/25	0	0.00	4	66.90	66.30	-4	379	-1.05%
2022/02/24	0	0.00	14	68.19	66.10	-14	379	-3.69%
2022/02/23	39	68.13	3	68.77	68.90	36	369	9.74%
2022/02/22	13	65.34	6	65.92	65.60	7	350	2.00%
2022/02/21	7	66.34	0	0.00	66.70	7	352	1.99%
2022/02/18	3	66.50	0	0.00	65.80	3	351	0.85%
2022/02/17	4	65.00	2	65.25	65.10	2	350	0.57%
2022/02/16	2	65.10	2	64.70	64.70	0	350	0.00%
2022/02/14	1	64.90	3	64.93	65.10	-2	357	-0.56%
2022/02/11	0	0.00	1	66.10	66.10	-1	357	-0.28%
2022/02/10	4	66.20	0	0.00	66.20	4	359	1.11%
2022/02/09	24	66.50	11	66.98	66.50	13	360	3.61%
2022/02/08	21	66.25	9	66.07	66.50	12	357	3.35%
2022/02/07	38	65.24	0	0.00	65.90	38	350	10.85%
2022/01/26	4	62.30	1	62.20	62.10	3	337	0.89%
2022/01/25	0	0.00	6	63.20	62.30	-6	341	-1.76%
2022/01/21	19	64.74	2	64.50	64.30	17	342	4.97%
2022/01/20	2	62.70	0	0.00	63.60	2	343	0.58%
2022/01/19	1	62.30	0	0.00	62.80	1	342	0.29%
2022/01/18	0	0.00	1	63.00	62.50	-1	342	-0.29%
2022/01/17	3	62.60	0	0.00	62.70	3	343	0.87%
2022/01/14	0	0.00	6	63.50	62.80	-6	347	-1.73%
2022/01/13	8	64.23	0	0.00	63.70	8	348	2.30%
2022/01/12	0	0.00	1	63.00	63.00	-1	342	-0.29%
2022/01/11	1	63.20	3	63.80	63.00	-2	345	-0.58%
2022/01/10	0	0.00	3	63.80	63.90	-3	344	-0.87%
2022/01/07	2	63.10	0	0.00	62.80	2	342	0.58%
2022/01/06	8	63.83	6	63.73	63.70	2	343	0.58%
2022/01/05	7	64.03	0	0.00	63.70	7	344	2.03%
2022/01/04	4	63.10	1	62.90	64.00	3	343	0.87%
2022/01/03	2	62.70	2	63.00	62.70	0	346	0.00%
2021/12/30	1	63.00	0	0.00	63.00	1	360	0.28%
2021/12/29	24	62.20	0	0.00	62.40	24	399	6.01%
2021/12/28	1	61.70	0	0.00	61.70	1	402	0.25%
2021/12/27	1	61.80	0	0.00	61.50	1	417	0.24%
2021/12/24	1	61.40	3	61.10	61.40	-2	482	-0.41%
2021/12/23	0	0.00	5	61.20	61.40	-5	529	-0.94%
2021/12/22	0	0.00	3	61.23	61.40	-3	544	-0.55%
2021/12/21	0	0.00	11	61.47	61.70	-11	541	-2.03%
2021/12/20	2	63.05	26	62.72	61.90	-24	538	-4.46%
2021/12/17	26	62.82	73	62.97	61.40	-47	522	-8.99%
2021/12/16	2	60.50	1	61.10	61.40	1	502	0.20%
2021/12/15	3	61.30	8	61.25	61.40	-5	506	-0.99%
2021/12/14	0	0.00	1	61.00	61.40	-1	508	-0.20%
2021/12/13	1	61.40	1	61.30	61.40	0	511	0.00%
2021/12/10	4	61.40	0	0.00	61.30	4	512	0.78%
2021/12/08	0	0.00	1	60.90	60.90	-1	512	-0.19%
2021/12/07	2	61.00	0	0.00	60.90	2	512	0.39%
2021/12/06	10	60.46	4	60.90	60.90	6	513	1.17%
2021/12/03	3	60.70	0	0.00	60.90	3	516	0.58%
2021/12/02	0	0.00	8	60.76	61.00	-8	511	-1.56%
2021/12/01	6	60.95	2	61.05	61.10	4	509	0.79%
2021/11/30	0	0.00	5	61.20	61.10	-5	511	-0.98%
2021/11/29	6	60.80	31	60.78	61.00	-25	515	-4.85%
2021/11/26	4	61.68	20	61.72	62.00	-16	514	-3.11%
2021/11/25	2	62.60	6	62.48	62.80	-4	511	-0.78%
2021/11/24	1	63.00	2	63.05	62.80	-1	512	-0.20%
2021/11/23	0	0.00	2	62.50	62.80	-2	512	-0.39%
2021/11/22	0	0.00	5	62.82	63.10	-5	520	-0.96%
2021/11/19	5	63.30	7	63.76	63.10	-2	519	-0.38%
2021/11/18	3	63.53	0	0.00	64.30	3	520	0.58%
2021/11/17	0	0.00	6	63.00	63.40	-6	520	-1.15%
2021/11/16	6	63.18	8	63.40	63.60	-2	522	-0.38%
2021/11/15	4	63.25	2	63.15	63.60	2	529	0.38%
2021/11/12	2	62.50	9	62.98	63.70	-7	534	-1.31%
2021/11/11	6	63.23	4	63.13	63.10	2	535	0.37%
2021/11/10	1	63.50	11	63.27	63.10	-10	540	-1.85%
2021/11/09	3	63.20	2	63.15	63.50	1	542	0.18%
2021/11/08	2	63.60	8	63.50	63.50	-6	542	-1.11%
2021/11/05	0	0.00	38	63.21	63.20	-38	546	-6.96%
2021/11/04	1	64.50	3	64.37	64.00	-2	545	-0.37%
2021/11/03	3	64.73	5	64.40	64.20	-2	546	-0.37%
2021/11/02	0	0.00	1	65.80	63.60	-1	546	-0.18%
2021/11/01	4	65.55	4	65.38	65.20	0	544	0.00%
2021/10/29	0	0.00	8	64.90	64.10	-8	542	-1.47%
2021/10/28	8	63.24	24	63.37	65.00	-16	538	-2.97%
2021/10/27	0	0.00	6	63.07	63.40	-6	526	-1.14%
2021/10/26	0	0.00	2	64.10	63.40	-2	529	-0.38%
2021/10/25	7	63.16	0	0.00	63.40	7	531	1.32%
2021/10/22	1	64.20	16	63.89	63.50	-15	537	-2.79%
2021/10/18	10	65.81	0	0.00	65.70	10	536	1.86%
2021/10/15	3	65.43	0	0.00	65.70	3	551	0.54%
2021/10/12	0	0.00	11	65.96	65.70	-11	597	-1.84%
2021/10/08	0	0.00	1	66.90	67.00	-1	595	-0.17%
2021/10/01	34	65.76	0	0.00	65.30	34	530	6.41%
2021/09/30	49	66.30	0	0.00	67.00	49	472	10.38%
2021/09/29	20	62.57	0	0.00	62.60	20	447	4.47%
2021/09/28	1	61.10	2	61.70	61.10	-1	448	-0.22%
2021/09/27	12	61.83	0	0.00	61.60	12	456	2.63%
2021/09/17	0	0.00	24	62.18	62.50	-24	479	-5.00%
2021/09/14	3	63.60	43	63.80	63.50	-40	485	-8.24%
2021/09/10	1	63.70	0	0.00	63.70	1	512	0.20%
2021/09/09	1	62.80	0	0.00	62.80	1	521	0.19%
2021/09/08	6	62.90	22	63.66	62.80	-16	527	-3.03%
2021/09/03	1	65.10	2	64.90	64.90	-1	572	-0.17%
2021/09/01	26	66.87	0	0.00	66.80	26	581	4.47%
2021/08/31	0	0.00	7	65.20	66.30	-7	583	-1.20%
2021/08/30	1	65.20	4	65.13	65.30	-3	596	-0.50%
2021/08/27	0	0.00	1	65.10	65.20	-1	618	-0.16%
2021/08/26	13	66.94	0	0.00	66.50	13	623	2.09%
2021/08/25	2	65.25	0	0.00	65.30	2	625	0.32%
2021/08/24	11	65.12	0	0.00	64.60	11	634	1.73%
2021/08/23	7	64.80	0	0.00	64.70	7	646	1.08%
2021/08/20	9	64.77	1	64.00	64.00	8	658	1.22%
2021/08/19	2	65.75	0	0.00	64.90	2	659	0.30%
2021/08/18	4	65.85	1	65.20	66.00	3	660	0.45%
2021/08/17	4	66.70	15	67.65	66.00	-11	670	-1.64%
2021/08/16	10	67.44	18	68.84	67.30	-8	673	-1.19%
2021/08/13	3	69.40	1	69.40	69.00	2	677	0.30%
2021/08/12	2	70.20	0	0.00	70.20	2	699	0.29%
2021/08/11	2	70.20	3	70.50	70.20	-1	726	-0.14%
2021/08/10	1	71.00	7	71.06	71.00	-6	754	-0.79%
2021/08/09	7	72.79	2	72.65	72.30	5	811	0.62%
2021/08/06	4	72.75	1	72.50	72.80	3	848	0.35%
2021/08/05	1	72.90	6	72.90	72.50	-5	908	-0.55%
2021/08/04	1	72.60	1	72.30	72.50	0	1,042	0.00%
2021/08/03	6	71.70	0	0.00	71.60	6	1,150	0.52%
2021/08/02	2	71.50	2	71.30	71.60	0	1,257	0.00%
2021/07/28	3	70.87	3	71.30	71.10	0	1,460	0.00%
2021/07/27	9	73.09	2	73.10	72.50	7	1,579	0.44%
2021/07/26	3	73.13	0	0.00	73.00	3	1,814	0.17%
2021/07/23	6	73.38	0	0.00	73.10	6	1,881	0.32%
2021/07/22	0	0.00	3	72.87	72.60	-3	1,894	-0.16%
2021/07/21	0	0.00	29	72.68	72.60	-29	1,933	-1.50%
2021/07/20	5	74.66	4	74.48	74.30	1	1,993	0.05%
2021/07/19	6	75.90	0	0.00	75.90	6	2,003	0.30%
2021/07/16	2	72.80	0	0.00	72.80	2	1,988	0.10%
2021/07/15	1	72.60	11	72.66	73.00	-10	2,001	-0.50%
2021/07/14	0	0.00	32	72.61	72.40	-32	2,015	-1.59%
2021/07/13	2	73.20	0	0.00	72.70	2	2,036	0.10%
2021/07/07	0	0.00	39	74.41	74.20	-39	2,126	-1.83%
2021/07/06	10	74.50	1	75.20	75.20	9	2,141	0.42%
2021/07/05	49	73.60	0	0.00	74.40	49	2,128	2.30%
2021/07/02	9	72.57	0	0.00	72.40	9	2,124	0.42%
2021/07/01	17	74.00	37	72.09	72.80	-20	2,125	-0.94%
2021/06/30	23	73.38	0	0.00	72.70	23	2,117	1.09%
2021/06/29	17	72.72	0	0.00	72.70	17	2,114	0.80%
2021/06/28	12	73.33	0	0.00	73.20	12	2,120	0.57%
2021/06/25	14	73.88	0	0.00	73.50	14	2,123	0.66%
2021/06/24	33	73.84	0	0.00	73.80	33	2,124	1.55%
2021/06/23	1	73.40	11	73.89	73.70	-10	2,129	-0.47%
2021/06/22	38	73.82	12	74.13	73.10	26	2,135	1.22%
2021/06/21	19	72.50	6	72.80	72.10	13	2,138	0.61%
2021/06/18	0	0.00	61	74.04	73.90	-61	2,137	-2.85%
2021/06/17	14	74.57	16	74.86	74.30	-2	2,147	-0.09%
2021/06/16	24	75.18	19	75.20	74.80	5	2,164	0.23%
2021/06/15	28	73.59	7	73.60	73.50	21	2,147	0.98%
2021/06/11	4	72.53	2	72.30	72.90	2	2,156	0.09%
2021/06/10	30	71.89	6	71.93	72.20	24	2,158	1.11%
2021/06/09	0	0.00	17	71.78	72.10	-17	2,160	-0.79%
2021/06/08	10	71.65	6	71.73	71.70	4	2,194	0.18%
2021/06/07	26	71.20	22	71.88	71.50	4	2,217	0.18%
2021/06/04	6	74.50	34	74.55	73.30	-28	2,218	-1.26%
2021/06/03	20	73.62	5	73.62	73.30	15	2,209	0.68%
2021/06/02	7	74.10	8	74.38	73.60	-1	2,212	-0.05%
2021/06/01	9	73.66	7	73.39	74.10	2	2,204	0.09%
2021/05/31	14	73.21	17	73.58	72.80	-3	2,203	-0.14%
2021/05/28	21	73.25	26	73.07	72.40	-5	2,201	-0.23%
2021/05/27	16	72.72	10	72.72	72.10	6	2,192	0.27%
2021/05/26	28	72.34	14	72.54	72.20	14	2,196	0.64%
2021/05/25	25	72.61	39	72.84	72.20	-14	2,193	-0.64%
2021/05/24	24	71.47	26	71.35	71.90	-2	2,190	-0.09%
2021/05/21	29	72.26	11	72.54	71.80	18	2,194	0.82%
2021/05/20	29	72.65	48	72.90	70.80	-19	2,197	-0.86%
2021/05/19	52	72.85	38	73.60	74.50	14	2,181	0.64%
2021/05/18	41	70.96	55	70.78	71.90	-14	2,166	-0.65%
2021/05/17	70	69.88	71	70.82	68.40	-1	2,149	-0.05%
2021/05/14	62	76.35	184	76.94	75.90	-122	2,092	-5.83%	大賣/鉅額交易
2021/05/13	125	76.19	130	76.23	75.20	-5	2,060	-0.24%	大買/大賣/
2021/05/12	121	80.88	150	80.47	78.60	-29	2,006	-1.45%	大買/大賣/
2021/05/11	40	87.61	95	87.13	83.80	-55	1,876	-2.93%
2021/05/10	23	87.13	8	88.25	89.30	15	1,775	0.84%
2021/05/07	19	86.64	57	85.61	85.00	-38	1,674	-2.27%
2021/05/06	78	84.57	45	84.75	86.30	33	1,615	2.04%
2021/05/05	23	82.64	43	82.50	81.30	-20	1,514	-1.32%
2021/05/04	74	84.01	107	84.01	81.90	-33	1,479	-2.23%	大賣/
2021/05/03	74	88.39	139	88.02	87.70	-65	1,366	-4.76%	大賣/
2021/04/29	112	84.88	4	84.35	85.30	108	1,140	9.47%	大買/鉅額交易
2021/04/28	15	82.30	15	82.48	82.10	0	1,087	0.00%
2021/04/27	24	83.89	26	83.44	82.80	-2	1,096	-0.18%
2021/04/26	15	85.38	26	85.69	85.00	-11	1,062	-1.04%
2021/04/23	26	81.75	16	81.34	82.70	10	995	1.00%
2021/04/22	22	82.80	16	81.87	80.60	6	998	0.60%
2021/04/21	21	81.61	25	81.79	82.10	-4	984	-0.41%
2021/04/20	8	82.65	16	82.49	82.30	-8	983	-0.81%
2021/04/19	13	82.56	10	83.00	83.00	3	987	0.30%
2021/04/16	15	79.91	4	79.90	80.80	11	966	1.14%
2021/04/15	10	78.64	10	79.00	78.80	0	954	0.00%
2021/04/14	39	79.24	37	78.58	77.70	2	960	0.21%
2021/04/13	8	82.64	24	81.78	80.00	-16	926	-1.73%
2021/04/12	3	81.43	8	82.18	82.20	-5	936	-0.53%
2021/04/09	22	80.62	12	81.38	80.70	10	925	1.08%
2021/04/08	1	80.80	10	81.31	81.20	-9	918	-0.98%
2021/04/07	7	80.69	2	80.60	80.60	5	909	0.55%
2021/04/06	22	80.57	9	80.48	80.50	13	909	1.43%
2021/04/01	1	79.70	8	80.00	79.50	-7	902	-0.78%
2021/03/31	15	79.29	7	79.43	80.00	8	903	0.88%
2021/03/30	5	78.22	12	78.53	79.50	-7	898	-0.78%
2021/03/29	5	78.26	0	0.00	78.60	5	902	0.55%
2021/03/26	2	77.60	2	78.35	78.00	0	910	0.00%
2021/03/25	8	77.46	12	78.18	78.10	-4	917	-0.44%
2021/03/24	18	77.76	18	77.78	77.00	0	918	0.00%
2021/03/23	2	78.20	8	78.95	78.60	-6	911	-0.66%
2021/03/22	15	78.95	8	79.04	78.90	7	911	0.77%
2021/03/19	5	80.76	43	80.72	80.20	-38	913	-4.16%
2021/03/18	4	82.25	7	82.23	81.90	-3	908	-0.33%
2021/03/17	28	82.99	3	83.00	82.30	25	932	2.68%
2021/03/16	88	82.76	2	82.60	82.40	86	942	9.12%
2021/03/15	3	83.60	28	83.50	83.30	-25	941	-2.66%
2021/03/12	37	84.06	31	84.10	84.00	6	940	0.64%
2021/03/11	68	82.67	28	82.73	82.80	40	927	4.31%
2021/03/10	49	81.24	21	81.14	80.90	28	930	3.01%
2021/03/09	23	81.02	33	81.10	80.90	-10	949	-1.05%
2021/03/08	27	80.91	17	81.18	80.50	10	978	1.02%
2021/03/05	25	80.93	17	80.76	80.90	8	1,036	0.77%
2021/03/04	22	81.84	47	82.13	81.10	-25	1,158	-2.16%
2021/03/03	20	82.05	57	82.24	82.10	-37	1,173	-3.15%
2021/03/02	21	81.75	90	81.82	80.80	-69	1,224	-5.64%
2021/02/26	1	82.60	19	82.81	82.40	-18	1,289	-1.40%
2021/02/25	20	82.94	14	82.84	82.80	6	1,298	0.46%
2021/02/24	0	0.00	27	83.15	82.70	-27	1,317	-2.05%
2021/02/23	19.1	83.39	9	83.04	82.70	10.1	1,336	0.76%
2021/02/22	7	83.03	10	82.96	83.50	-3	1,392	-0.22%
2021/02/19	51	81.19	6	81.45	81.90	45	1,401	3.21%
2021/02/18	59	81.45	0	0.00	81.40	59	1,431	4.12%
2021/02/17	12	79.08	12	79.91	80.50	0	1,461	0.00%
2021/02/04	1	78.10	1	77.70	77.30	0	1,489	0.00%
2021/02/03	7	77.20	3	79.00	77.30	4	1,500	0.27%
2021/02/01	0	0.00	10	75.60	76.60	-10	1,548	-0.65%
2021/01/29	0	0.00	20	77.53	77.80	-20	1,566	-1.28%
2021/01/28	0	0.00	86	77.97	77.80	-86	1,599	-5.38%
2021/01/26	3	79.70	20	78.91	79.90	-17	1,646	-1.03%
2021/01/25	17	79.89	0	0.00	80.30	17	1,668	1.02%
2021/01/21	28	77.12	7	76.99	77.00	21	1,688	1.24%
2021/01/20	30	74.89	2	74.60	74.60	28	1,707	1.64%
2021/01/19	36	80.05	0	0.00	79.30	36	1,704	2.11%
2021/01/18	48	78.45	0	0.00	78.70	48	1,718	2.79%
2021/01/15	46	78.89	1	78.20	78.20	45	1,751	2.57%
2021/01/14	20	80.95	0	0.00	80.10	20	1,769	1.13%
2021/01/13	33	80.87	0	0.00	80.50	33	1,781	1.85%
2021/01/11	77	83.66	0	0.00	83.30	77	1,811	4.25%
2021/01/07	8	83.63	21	83.28	83.30	-13	1,926	-0.67%
2021/01/06	0	0.00	22	81.18	81.80	-22	2,059	-1.07%
2021/01/05	64	83.98	61	83.93	84.40	3	2,221	0.14%
2021/01/04	0	0.00	189	82.08	82.00	-189	2,300	-8.22%	大賣/鉅額交易
2020/12/31	2	82.40	0	0.00	82.40	2	2,325	0.09%
2020/12/29	6	82.87	0	0.00	81.40	6	2,544	0.24%
2020/12/24	21	82.45	0	0.00	82.10	21	2,582	0.81%
2020/12/22	3	79.00	8	80.70	79.00	-5	2,710	-0.18%
2020/12/21	17	81.78	0	0.00	81.80	17	2,772	0.61%
2020/12/18	0	0.00	180	81.42	81.10	-180	2,785	-6.46%	大賣/鉅額交易
2020/12/17	20	82.00	0	0.00	82.30	20	2,809	0.71%
2020/12/16	3	81.33	0	0.00	81.20	3	2,830	0.11%
2020/12/15	0	0.00	40	81.03	80.80	-40	2,856	-1.40%
2020/12/14	19	82.48	18	81.70	81.70	1	2,896	0.03%
2020/12/11	18	82.68	28	85.50	83.00	-10	3,045	-0.33%
2020/12/10	12	88.15	29	86.84	86.60	-17	3,081	-0.55%
2020/12/09	4	86.80	9	86.30	86.20	-5	3,112	-0.16%
2020/12/08	18	85.98	50	85.95	85.90	-32	3,215	-1.00%
2020/12/07	0	0.00	39	86.29	85.90	-39	3,343	-1.17%
2020/12/04	0	0.00	17	87.30	87.30	-17	3,464	-0.49%
2020/12/03	0	0.00	21	86.50	86.40	-21	3,549	-0.59%
2020/12/02	0	0.00	17	87.62	86.30	-17	3,733	-0.46%
2020/12/01	0	0.00	45	87.10	88.40	-45	3,803	-1.18%
2020/11/30	13	89.25	135	90.49	89.30	-122	3,889	-3.14%	大賣/鉅額交易
2020/11/26	0	0.00	271	93.77	93.40	-271	4,031	-6.72%	大賣/鉅額交易
2020/11/25	343	95.12	0	0.00	94.30	343	4,254	8.06%	大買/鉅額交易
2020/11/24	26	93.65	0	0.00	93.20	26	4,259	0.61%
2020/11/23	0	0.00	54	91.63	93.00	-54	4,390	-1.23%
2020/11/20	0	0.00	22	91.80	91.80	-22	4,459	-0.49%
2020/11/19	0	0.00	6	93.00	93.00	-6	4,609	-0.13%
2020/11/18	27	93.03	3	93.27	93.00	24	4,723	0.51%
2020/11/17	56	94.01	92	92.82	93.00	-36	4,864	-0.74%
2020/11/16	0	0.00	21	92.39	94.10	-21	5,028	-0.42%
2020/11/13	7	90.67	0	0.00	91.00	7	5,190	0.13%
2020/11/12	0	0.00	1	92.10	90.50	-1	5,480	-0.02%
2020/11/11	10	91.94	16	91.97	92.10	-6	5,522	-0.11%
2020/11/10	0	0.00	42	91.99	91.00	-42	5,648	-0.74%
2020/11/09	0	0.00	24	94.20	94.10	-24	5,726	-0.42%
2020/11/06	0	0.00	85	93.20	93.70	-85	5,907	-1.44%
2020/11/05	0	0.00	35	93.91	92.30	-35	6,164	-0.57%
2020/11/04	298	92.62	0	0.00	92.80	298	6,372	4.68%	大買/鉅額交易
2020/11/03	1	89.60	5	89.80	90.90	-4	6,480	-0.06%
2020/11/02	0	0.00	146	90.12	88.60	-146	6,536	-2.23%	大賣/鉅額交易
2020/10/30	0	0.00	21	91.72	91.50	-21	6,560	-0.32%
2020/10/28	1	93.50	0	0.00	93.50	1	6,658	0.02%
2020/10/27	1	94.50	1	94.80	94.50	0	6,711	0.00%
2020/10/22	0	0.00	20	92.01	93.80	-20	7,314	-0.27%
2020/10/20	14	94.05	149	94.20	93.50	-135	7,493	-1.80%	大賣/鉅額交易
2020/10/19	10	97.10	157	96.67	96.30	-147	7,627	-1.93%	大賣/鉅額交易
2020/10/16	1	96.70	0	0.00	96.70	1	7,981	0.01%
2020/10/15	10	99.01	21	98.33	97.70	-11	8,134	-0.14%
2020/10/14	298	99.15	0	0.00	99.90	298	8,139	3.66%	大買/鉅額交易
2020/10/13	0	0.00	14	98.41	96.80	-14	8,194	-0.17%
2020/10/12	32	97.83	88	97.00	97.70	-56	8,167	-0.69%
2020/10/08	96	95.53	91	95.46	95.30	5	8,311	0.06%
2020/10/07	1	95.30	75	96.07	95.30	-74	8,320	-0.89%
2020/10/06	0	0.00	10	94.68	94.40	-10	8,318	-0.12%
2020/10/05	208	89.92	0	0.00	91.10	208	8,335	2.50%	大買/鉅額交易
2020/09/30	18	88.75	1	88.90	88.70	17	8,371	0.20%
2020/09/28	0	0.00	69	88.94	89.10	-69	8,407	-0.82%
2020/09/25	55	88.64	22	89.56	89.00	33	8,408	0.39%
2020/09/24	197	91.81	0	0.00	89.50	197	8,303	2.37%	大買/鉅額交易
2020/09/23	0	0.00	7	91.60	92.00	-7	8,234	-0.09%
2020/09/22	0	0.00	33	92.07	92.30	-33	8,210	-0.40%
2020/09/14	1	99.10	0	0.00	99.10	1	7,810	0.01%
2020/09/09	50	101.15	0	0.00	101.50	50	7,499	0.67%
2020/09/08	14	97.70	64	99.07	97.70	-50	7,354	-0.68%
2020/09/03	0	0.00	216	105.85	103.00	-216	6,922	-3.12%	大賣/鉅額交易
2020/09/02	0	0.00	3	103.50	104.50	-3	6,769	-0.04%
2020/08/31	403	104.65	154	105.06	104.00	249	6,501	3.83%	大買/大賣/鉅額交易
2020/08/28	6	99.22	23	99.77	98.90	-17	6,219	-0.27%
2020/08/27	14	104.46	16	103.53	99.40	-2	6,151	-0.03%
2020/08/26	35	102.34	0	0.00	102.50	35	6,003	0.58%
2020/08/24	2	99.75	48	101.47	100.00	-46	5,731	-0.80%
2020/08/21	0	0.00	2	97.00	99.00	-2	5,566	-0.04%
2020/08/20	22	100.02	1	97.20	94.60	21	5,408	0.39%
2020/08/19	0	0.00	1	105.00	104.00	-1	5,207	-0.02%
2020/08/18	0	0.00	22	99.74	106.50	-22	5,003	-0.44%
2020/08/17	1	97.30	0	0.00	98.40	1	4,707	0.02%
2020/08/14	4	97.90	0	0.00	97.30	4	4,627	0.09%
2020/08/04	0	0.00	1	93.20	94.10	-1	3,403	-0.03%
2020/08/03	0	0.00	1	93.00	92.20	-1	3,349	-0.03%
2020/07/31	0	0.00	2	94.70	92.90	-2	3,280	-0.06%
2020/07/23	0	0.00	8	94.51	93.00	-8	2,386	-0.34%
2020/07/22	8	91.40	0	0.00	91.90	8	2,216	0.36%
2020/07/21	7	83.71	0	0.00	86.50	7	1,839	0.38%
2020/07/20	0	0.00	12	80.50	80.00	-12	1,649	-0.73%
2020/07/17	0	0.00	83	85.05	82.90	-83	1,560	-5.32%
2020/07/16	19	82.58	0	0.00	84.90	19	1,372	1.38%
2020/07/15	12	78.40	98	79.85	78.70	-86	1,234	-6.96%
2020/07/13	0	0.00	27	77.70	77.70	-27	978	-2.76%
2020/07/10	71	73.48	0	0.00	74.40	71	859	8.26%
2020/07/09	0	0.00	16	69.30	69.30	-16	746	-2.14%
2020/07/08	19	66.69	0	0.00	70.70	19	691	2.75%
2020/06/23	0	0.00	3	60.10	60.30	-3	596	-0.50%
2020/06/16	6	60.58	0	0.00	60.50	6	610	0.98%
2020/06/12	0	0.00	25	59.80	60.10	-25	645	-3.87%
2020/06/10	9	63.00	0	0.00	62.50	9	661	1.36%
2020/06/09	11	63.05	0	0.00	62.90	11	690	1.59%
2020/06/08	10	63.70	0	0.00	63.10	10	710	1.41%
2020/06/04	3	62.50	0	0.00	62.30	3	713	0.42%
2020/06/03	7	62.04	0	0.00	61.70	7	723	0.97%
2020/06/02	1	61.10	0	0.00	60.60	1	723	0.14%
2020/06/01	1	60.70	0	0.00	60.10	1	726	0.14%
2020/05/28	1	60.00	0	0.00	60.00	1	732	0.14%
2020/05/27	4	61.38	0	0.00	61.60	4	721	0.55%
2020/05/26	5	60.84	0	0.00	60.90	5	731	0.68%
2020/05/25	3	60.23	0	0.00	60.20	3	747	0.40%
2020/05/11	0	0.00	9	63.03	62.30	-9	775	-1.16%
2020/05/06	2	65.60	0	0.00	63.10	2	778	0.26%
2020/05/05	35	65.28	0	0.00	65.90	35	736	4.75%
2020/05/04	0	0.00	4	60.88	60.70	-4	685	-0.58%
2020/04/30	5	62.46	0	0.00	61.90	5	700	0.71%
2020/04/27	2	60.50	0	0.00	61.20	2	764	0.26%
2020/04/24	2	60.30	25	60.18	60.00	-23	765	-3.00%
2020/04/21	0	0.00	38	59.93	59.00	-38	794	-4.78%
2020/04/20	1	61.00	7	61.50	61.60	-6	810	-0.74%
2020/04/16	0	0.00	19	56.52	57.00	-19	845	-2.25%
2020/04/15	0	0.00	2	54.00	53.60	-2	847	-0.24%
2020/04/13	1	52.90	0	0.00	52.60	1	916	0.11%
2020/04/09	7	52.11	0	0.00	51.80	7	927	0.75%
2020/04/07	12	51.08	2	51.30	51.20	10	945	1.06%
2020/04/01	0	0.00	7	50.17	50.10	-7	946	-0.74%
2020/03/31	31	51.05	4	50.83	50.60	27	951	2.84%
2020/03/27	9	51.68	11	51.42	51.00	-2	991	-0.20%
2020/03/25	9	52.10	6	51.90	51.90	3	1,065	0.28%
2020/03/24	9	51.70	0	0.00	51.10	9	1,073	0.84%
2020/03/23	0	0.00	11	50.55	50.50	-11	1,071	-1.03%
2020/03/20	0	0.00	2	50.80	52.00	-2	1,072	-0.19%
2020/03/19	43	49.83	35	49.61	49.00	8	1,072	0.75%
2020/03/18	0	0.00	31	50.61	50.20	-31	1,056	-2.93%
2020/03/17	0	0.00	37	50.80	50.20	-37	1,056	-3.50%
2020/03/13	0	0.00	11	51.07	53.00	-11	1,044	-1.05%
2020/03/12	10	55.99	3	55.70	55.20	7	1,015	0.69%
2020/03/11	13	59.58	1	58.50	58.50	12	996	1.20%
2020/03/09	0	0.00	10	57.06	56.70	-10	983	-1.02%
2020/02/27	6	61.83	4	60.70	60.70	2	988	0.20%
2020/02/26	14	62.27	0	0.00	61.50	14	976	1.43%
2020/02/25	7	60.59	0	0.00	60.30	7	969	0.72%
2020/02/24	0	0.00	10	60.00	59.40	-10	970	-1.03%
2020/02/21	2	59.80	8	59.64	59.90	-6	974	-0.62%
2020/02/18	0	0.00	4	58.53	58.70	-4	991	-0.40%
2020/02/17	0	0.00	18	57.73	57.50	-18	998	-1.80%
2020/02/14	0	0.00	5	57.92	57.80	-5	1,061	-0.47%
2020/02/13	1	57.70	18	57.72	58.00	-17	1,240	-1.37%
2020/02/12	0	0.00	1	57.60	57.80	-1	1,244	-0.08%
2020/02/11	0	0.00	27	56.87	57.30	-27	1,250	-2.16%
2020/02/07	0	0.00	37	56.97	57.00	-37	1,260	-2.93%
2020/02/05	0	0.00	18	57.35	57.60	-18	1,309	-1.37%
2020/02/03	0	0.00	9	55.60	56.10	-9	1,352	-0.67%
2020/01/30	5	57.80	0	0.00	57.70	5	1,478	0.34%
2020/01/17	11	64.13	0	0.00	63.50	11	1,493	0.74%
2020/01/16	45	63.94	0	0.00	64.00	45	1,503	2.99%
2020/01/15	64	64.16	0	0.00	63.60	64	1,528	4.19%
2020/01/10	7	61.17	0	0.00	61.40	7	1,554	0.45%
2020/01/08	3	56.83	6	56.80	56.80	-3	1,599	-0.19%
2020/01/07	5	59.58	4	59.50	59.10	1	1,609	0.06%
2020/01/06	6	61.62	0	0.00	61.30	6	1,622	0.37%
2020/01/03	11	61.71	9	62.00	61.40	2	1,619	0.12%
2020/01/02	6	62.52	0	0.00	62.80	6	1,625	0.37%
2019/12/31	0	0.00	10	61.87	62.00	-10	1,627	-0.61%
2019/12/20	30	64.18	0	0.00	64.10	30	1,684	1.78%
2019/12/18	17	62.52	0	0.00	62.70	17	1,655	1.03%
2019/12/17	11	61.98	0	0.00	61.90	11	1,678	0.66%
2019/12/16	11	61.99	0	0.00	61.90	11	1,713	0.64%
2019/12/03	17	63.71	0	0.00	63.80	17	1,827	0.93%
2019/11/27	12	64.33	0	0.00	64.30	12	1,839	0.65%
2019/11/25	5	64.14	0	0.00	64.20	5	1,873	0.27%
2019/11/19	7	64.77	16	64.34	64.20	-9	1,886	-0.48%
2019/11/14	2	64.80	0	0.00	65.00	2	1,900	0.11%
2019/11/12	0	0.00	25	66.50	64.40	-25	1,837	-1.36%
2019/11/05	0	0.00	38	64.71	65.00	-38	1,643	-2.31%
2019/11/04	0	0.00	47	64.49	64.30	-47	1,647	-2.85%
2019/11/01	0	0.00	28	65.68	65.50	-28	1,636	-1.71%
2019/10/31	0	0.00	23	66.10	65.20	-23	1,655	-1.39%
2019/10/30	164	67.33	0	0.00	68.30	164	1,621	10.12%	大買/鉅額交易
2019/10/25	11	62.90	0	0.00	62.90	11	1,457	0.75%
2019/10/18	15	63.20	3	63.23	63.60	12	1,395	0.86%
2019/10/17	59	62.15	0	0.00	62.60	59	1,404	4.20%
2019/10/16	26	60.06	0	0.00	60.00	26	1,414	1.84%
2019/10/08	0	0.00	64	55.90	55.90	-64	1,414	-4.52%
2019/10/04	0	0.00	19	56.47	55.20	-19	1,384	-1.37%
2019/10/02	15	56.59	0	0.00	56.40	15	1,353	1.11%
2019/10/01	14	55.57	0	0.00	56.40	14	1,362	1.03%
2019/09/26	13	55.60	214	55.36	55.00	-201	1,371	-14.66%	大賣/鉅額交易
2019/09/25	12	55.60	15	55.60	56.00	-3	1,367	-0.22%
2019/09/24	12	54.98	0	0.00	55.60	12	1,365	0.88%
2019/09/19	15	54.73	0	0.00	54.80	15	1,303	1.15%
2019/09/18	47	53.88	0	0.00	53.70	47	1,272	3.69%
2019/09/17	11	52.54	0	0.00	52.10	11	1,275	0.86%
2019/09/12	21	52.65	0	0.00	52.50	21	1,292	1.63%
2019/09/11	5	52.18	0	0.00	52.40	5	1,309	0.38%
2019/09/09	4	51.90	0	0.00	53.00	4	1,272	0.31%
2019/09/06	41	51.65	0	0.00	51.20	41	1,264	3.24%
2019/09/05	3	51.67	0	0.00	51.60	3	1,267	0.24%
2019/09/04	22	51.80	0	0.00	51.90	22	1,294	1.70%
2019/09/03	10	51.04	0	0.00	50.80	10	1,297	0.77%
2019/09/02	4	50.10	0	0.00	50.10	4	1,298	0.31%
2019/08/30	39	48.77	0	0.00	48.85	39	1,333	2.92%
2019/08/28	68	48.28	54	48.80	48.25	14	1,405	1.00%
2019/08/27	50	49.52	0	0.00	49.70	50	1,385	3.61%
2019/08/20	0	0.00	4	52.30	52.20	-4	1,396	-0.29%
2019/08/19	0	0.00	14	53.24	53.00	-14	1,406	-1.00%
2019/08/16	0	0.00	5	51.92	52.00	-5	1,409	-0.35%
2019/08/15	6	49.65	21	49.78	50.50	-15	1,457	-1.03%
2019/08/14	0	0.00	36	51.16	50.50	-36	1,475	-2.44%
2019/08/13	0	0.00	173	51.07	51.00	-173	1,525	-11.34%	大賣/鉅額交易
2019/08/12	0	0.00	6	52.02	52.20	-6	1,528	-0.39%
2019/08/08	2	50.50	0	0.00	50.50	2	1,540	0.13%
2019/08/07	0	0.00	21	49.77	49.15	-21	1,589	-1.32%
2019/08/06	65	48.91	0	0.00	49.95	65	1,653	3.93%
2019/08/05	19	50.76	21	49.82	49.25	-2	1,691	-0.12%
2019/08/02	2	51.60	59	54.27	51.40	-57	1,713	-3.33%
2019/08/01	0	0.00	66	56.13	56.00	-66	1,698	-3.89%
2019/07/31	0	0.00	7	56.70	56.70	-7	1,722	-0.41%
2019/07/30	0	0.00	14	59.21	58.00	-14	1,717	-0.82%
2019/07/25	11	62.07	3	61.50	62.40	8	1,761	0.45%
2019/07/24	0	0.00	1	61.30	61.10	-1	1,767	-0.06%
2019/07/23	68	62.14	138	61.85	60.90	-70	1,778	-3.94%	大賣/
2019/07/19	12	62.68	0	0.00	62.30	12	1,808	0.66%
2019/07/18	0	0.00	57	61.70	61.70	-57	1,874	-3.04%
2019/07/17	15	61.27	0	0.00	62.00	15	1,868	0.80%
2019/07/16	0	0.00	21	58.30	59.10	-21	1,809	-1.16%
2019/07/15	6	58.08	4	57.60	58.30	2	1,760	0.11%
2019/07/09	12	57.37	0	0.00	57.30	12	1,792	0.67%
2019/07/08	3	57.03	0	0.00	57.20	3	1,823	0.16%
2019/07/05	0	0.00	1	57.00	57.00	-1	1,899	-0.05%
2019/07/04	0	0.00	1	56.80	57.20	-1	1,913	-0.05%
2019/07/03	0	0.00	5	56.76	55.90	-5	1,944	-0.26%
2019/07/02	5	58.60	8	57.98	57.70	-3	2,030	-0.15%
2019/07/01	13	58.55	0	0.00	58.00	13	2,124	0.61%
2019/06/28	0	0.00	2	59.50	58.90	-2	2,178	-0.09%
2019/06/27	0	0.00	1	60.10	60.10	-1	2,188	-0.05%
2019/06/26	5	60.88	1	60.20	60.60	4	2,207	0.18%
2019/06/25	0	0.00	1	60.50	60.50	-1	2,220	-0.05%
2019/06/24	2	61.40	0	0.00	60.60	2	2,222	0.09%
2019/06/21	30	62.00	0	0.00	62.00	30	2,191	1.37%
2019/06/20	8	62.65	1	63.00	63.00	7	2,198	0.32%
2019/06/19	21	62.44	6	62.42	62.90	15	2,225	0.67%
2019/06/18	0	0.00	6	60.22	60.20	-6	2,247	-0.27%
2019/06/17	0	0.00	2	61.45	61.40	-2	2,332	-0.09%
2019/06/14	0	0.00	4	62.03	61.50	-4	2,346	-0.17%
2019/06/13	33	61.12	1	62.60	62.60	32	2,345	1.36%
2019/06/12	15	61.76	4	62.10	61.20	11	2,363	0.47%
2019/06/11	33	60.92	0	0.00	60.90	33	2,376	1.39%
2019/06/10	47	59.70	0	0.00	60.20	47	2,382	1.97%
2019/06/06	3	59.60	91	59.23	58.50	-88	2,385	-3.69%
2019/06/05	47	59.15	5	58.72	59.90	42	2,339	1.80%
2019/06/04	15	56.23	5	55.20	56.40	10	2,273	0.44%
2019/06/03	11	56.46	0	0.00	56.60	11	2,262	0.49%
2019/05/31	47	57.28	0	0.00	57.20	47	2,262	2.08%
2019/05/30	150	55.39	0	0.00	55.00	150	2,243	6.69%	大買/鉅額交易
2019/05/29	64	55.81	2	55.35	55.50	62	2,264	2.74%
2019/05/28	4	55.48	0	0.00	56.40	4	2,265	0.18%
2019/05/27	17	54.92	0	0.00	55.00	17	2,268	0.75%
2019/05/24	16	55.86	0	0.00	55.40	16	2,262	0.71%
2019/05/23	29	57.16	0	0.00	56.50	29	2,261	1.28%
2019/05/21	195	58.69	0	0.00	59.10	195	2,352	8.29%	大買/鉅額交易
2019/05/20	32	58.88	0	0.00	59.20	32	2,364	1.35%
2019/05/17	36	58.43	0	0.00	58.10	36	2,319	1.55%
2019/05/16	35	59.44	0	0.00	59.00	35	2,322	1.51%
2019/05/15	17	59.58	0	0.00	59.60	17	2,313	0.73%
2019/05/14	134	57.77	0	0.00	57.80	134	2,276	5.89%	大買/鉅額交易
2019/05/13	120	59.93	20	59.52	59.80	100	2,236	4.47%	大買/
2019/05/10	0	0.00	95	64.33	64.00	-95	2,203	-4.31%
2019/05/09	12	68.75	13	68.74	69.00	-1	2,177	-0.05%
2019/05/02	0	0.00	275	81.84	81.00	-275	2,426	-11.33%	大賣/鉅額交易
2019/04/29	234	84.00	0	0.00	83.10	234	2,388	9.80%	大買/鉅額交易
2019/04/26	51	83.89	0	0.00	84.00	51	2,368	2.15%
2019/04/25	0	0.00	126	85.21	85.60	-126	2,355	-5.35%	大賣/鉅額交易
2019/04/24	53	87.45	29	87.04	87.80	24	2,306	1.04%
2019/04/22	6	80.40	0	0.00	79.90	6	2,134	0.28%
2019/04/19	11	78.10	10	78.70	78.10	1	2,128	0.05%
2019/04/18	0	0.00	11	79.50	78.80	-11	2,130	-0.52%
2019/04/17	0	0.00	26	80.74	79.60	-26	2,127	-1.22%
2019/04/16	13	80.28	28	80.50	80.00	-15	2,114	-0.71%
2019/04/15	20	79.30	0	0.00	79.50	20	2,106	0.95%
2019/04/12	19	80.07	0	0.00	79.90	19	2,093	0.91%
2019/04/11	25	86.85	140	87.00	85.00	-115	2,059	-5.58%	大賣/鉅額交易
2019/04/09	0	0.00	43	85.62	84.40	-43	1,945	-2.21%
2019/04/03	0	0.00	89	76.82	77.70	-89	1,826	-4.87%
2019/04/01	4	68.00	21	68.94	68.00	-17	1,673	-1.02%
2019/03/29	1	68.80	15	69.77	68.80	-14	1,682	-0.83%
2019/03/28	0	0.00	13	71.14	69.10	-13	1,672	-0.78%
2019/03/27	1	71.50	10	71.22	71.50	-9	1,657	-0.54%
2019/03/26	11	72.00	0	0.00	71.20	11	1,651	0.67%
2019/03/25	55	74.68	37	73.69	72.00	18	1,640	1.10%
2019/03/21	18	77.26	21	77.03	77.00	-3	1,561	-0.19%
2019/03/20	17	75.10	0	0.00	77.00	17	1,518	1.12%
2019/03/19	17	72.62	13	71.69	71.50	4	1,430	0.28%
2019/03/18	37	71.62	0	0.00	72.40	37	1,417	2.61%
2019/03/15	0	0.00	29	71.34	70.10	-29	1,402	-2.07%
2019/03/14	49	71.70	4	70.70	70.80	45	1,374	3.27%
2019/03/13	0	0.00	24	69.43	69.70	-24	1,333	-1.80%
2019/03/12	16	69.18	4	68.40	70.90	12	1,315	0.91%
2019/03/11	0	0.00	7	67.80	67.60	-7	1,300	-0.54%
2019/03/08	4	69.60	0	0.00	68.70	4	1,300	0.31%
2019/03/07	33	68.51	0	0.00	67.80	33	1,329	2.48%
2019/03/06	7	68.99	0	0.00	68.90	7	1,326	0.53%
2019/03/05	17	68.51	15	68.25	68.50	2	1,324	0.15%
2019/03/04	16	67.75	0	0.00	68.80	16	1,318	1.21%
2019/02/27	38	66.11	8	65.60	66.40	30	1,290	2.32%
2019/02/26	65	65.98	4	65.90	65.60	61	1,285	4.74%
2019/02/22	0	0.00	50	66.24	65.40	-50	1,279	-3.91%
2019/02/21	21	68.30	0	0.00	67.80	21	1,271	1.65%
2019/02/20	33	74.00	139	70.49	67.80	-106	1,249	-8.48%	大賣/鉅額交易
2019/02/19	2	68.60	0	0.00	70.90	2	1,092	0.18%
2019/02/18	36	64.50	32	64.19	64.50	4	1,061	0.38%
2019/02/15	46	65.28	2	65.00	64.20	44	1,063	4.14%
2019/02/14	9	65.94	47	65.80	64.50	-38	1,049	-3.62%
2019/02/13	28	67.39	0	0.00	67.10	28	1,030	2.72%
2019/02/12	29	67.51	47	67.34	67.50	-18	1,012	-1.78%
2019/02/11	15	67.50	34	66.61	67.50	-19	979	-1.94%
2019/01/30	74	67.10	0	0.00	65.70	74	955	7.74%
2019/01/29	56	67.25	0	0.00	67.20	56	928	6.03%
2019/01/28	132	67.35	0	0.00	67.10	132	912	14.47%	大買/鉅額交易
2019/01/25	84	66.22	21	66.30	67.30	63	868	7.25%
2019/01/24	4	61.00	0	0.00	64.10	4	676	0.59%
2019/01/23	0	0.00	16	58.14	58.30	-16	602	-2.66%
2019/01/15	31	55.28	15	54.81	55.80	16	539	2.97%
2019/01/11	0	0.00	15	55.75	55.60	-15	539	-2.78%
2019/01/10	54	55.52	0	0.00	55.30	54	533	10.12%
2019/01/09	50	53.98	23	53.66	54.50	27	526	5.13%
2019/01/08	0	0.00	6	53.40	53.40	-6	522	-1.15%
2019/01/07	54	51.11	15	50.94	51.00	39	519	7.51%
2019/01/04	45	49.68	29	48.78	50.00	16	530	3.01%
2019/01/03	0	0.00	70	48.75	50.00	-70	540	-12.96%
2019/01/02	0	0.00	3	49.30	49.20	-3	543	-0.55%
2018/12/28	3	50.80	0	0.00	50.10	3	546	0.55%
2018/12/26	0	0.00	1	49.60	49.60	-1	558	-0.18%
2018/12/25	4	53.00	0	0.00	51.70	4	551	0.73%
2018/12/21	14	53.53	0	0.00	55.00	14	572	2.45%
2018/12/20	4	51.75	0	0.00	50.00	4	579	0.69%
2018/12/19	12	51.79	0	0.00	51.50	12	643	1.87%
2018/12/17	15	53.61	0	0.00	53.60	15	666	2.25%
2018/12/14	21	52.86	3	52.87	52.90	18	670	2.69%
2018/12/13	5	52.42	0	0.00	52.10	5	673	0.74%
2018/12/12	33	52.26	3	52.10	52.00	30	674	4.45%
2018/12/11	9	49.81	19	50.75	51.30	-10	672	-1.49%
2018/12/10	2	49.28	19	49.19	48.90	-17	665	-2.56%
2018/12/07	12	48.63	0	0.00	49.20	12	665	1.80%
2018/12/06	44	48.70	11	49.92	47.25	33	669	4.93%
2018/12/05	7	49.28	0	0.00	49.55	7	670	1.04%
2018/12/03	7	49.55	50	48.84	49.25	-43	674	-6.37%
2018/11/30	540	47.07	0	0.00	47.00	540	668	80.81%	大買/鉅額交易
2018/11/29	0	0.00	25	48.18	48.35	-25	632	-3.95%
2018/11/28	20	47.63	83	47.08	46.95	-63	627	-10.04%
2018/11/27	45	46.14	30	46.31	46.35	15	629	2.38%
2018/11/26	133	45.05	38	45.02	45.05	95	626	15.16%	大買/
2018/11/23	125	45.07	0	0.00	45.40	125	621	20.12%	大買/鉅額交易
2018/11/22	65	45.80	40	45.63	45.40	25	622	4.02%
2018/11/21	108	45.96	0	0.00	45.50	108	625	17.28%	大買/鉅額交易
2018/11/20	210	46.48	18	46.10	46.50	192	629	30.52%	大買/鉅額交易
2018/11/19	17	44.76	0	0.00	45.25	17	622	2.73%
2018/11/16	16	44.09	0	0.00	43.25	16	635	2.52%
2018/11/15	16	44.28	0	0.00	44.00	16	636	2.51%
2018/11/14	21	45.14	27	44.91	44.70	-6	639	-0.94%
2018/11/13	21	43.02	0	0.00	43.10	21	636	3.30%
2018/11/12	11	44.03	0	0.00	43.90	11	639	1.72%
2018/11/09	31	43.98	0	0.00	44.20	31	646	4.79%
2018/11/08	1	44.00	0	0.00	44.00	1	656	0.15%
2018/11/07	42	44.56	0	0.00	45.00	42	660	6.36%
2018/11/06	81	44.95	0	0.00	43.80	81	672	12.05%
2018/11/05	55	45.60	0	0.00	45.60	55	671	8.20%
2018/11/02	66	44.35	0	0.00	44.65	66	671	9.82%
2018/11/01	62	42.41	0	0.00	42.60	62	670	9.25%
2018/10/31	7	41.39	0	0.00	41.70	7	668	1.05%
2018/10/25	0	0.00	24	42.66	42.40	-24	657	-3.65%
2018/10/24	0	0.00	1	43.60	44.95	-1	656	-0.15%
2018/10/23	0	0.00	31	44.19	44.10	-31	659	-4.70%
2018/10/19	1	43.90	0	0.00	43.90	1	663	0.15%
2018/10/18	2	44.60	0	0.00	44.60	2	666	0.30%
2018/10/17	0	0.00	33	44.67	44.50	-33	671	-4.91%
2018/10/16	42	45.03	19.1	44.88	44.25	22.9	681	3.36%
2018/10/12	7	43.55	0	0.00	43.55	7	678	1.03%
2018/10/11	0	0.00	37	44.60	44.45	-37	665	-5.56%
2018/10/09	17	49.89	35	50.20	49.35	-18	656	-2.74%
2018/10/08	13	51.68	0	0.00	50.70	13	655	1.98%
2018/10/05	9	53.32	0	0.00	52.10	9	652	1.38%
2018/10/04	15	55.51	0	0.00	55.20	15	639	2.35%
2018/10/03	31	55.97	7	58.00	55.50	24	633	3.79%
2018/10/02	8	56.26	0	0.00	56.20	8	602	1.33%
2018/10/01	0	0.00	30	55.98	56.70	-30	593	-5.06%
2018/09/28	6	53.60	0	0.00	53.60	6	548	1.09%
2018/09/27	4	55.00	24	55.17	55.00	-20	539	-3.70%
2018/09/25	5	51.30	0	0.00	54.20	5	467	1.07%
2018/09/21	18	49.33	37	49.06	49.30	-19	450	-4.22%
2018/09/20	11	49.19	31	49.09	48.85	-20	467	-4.28%
2018/09/19	3	50.12	0	0.00	49.75	3	471	0.64%
2018/09/18	25	49.42	0	0.00	49.05	25	487	5.12%
2018/09/17	2	48.80	11	49.38	48.80	-9	503	-1.79%
2018/09/14	16	49.55	0	0.00	49.55	16	523	3.06%
2018/09/13	31	49.20	43	49.01	49.00	-12	539	-2.22%
2018/09/12	36	48.78	0	0.00	48.70	36	557	6.46%
2018/09/11	14	48.25	40	49.33	49.00	-26	565	-4.60%
2018/09/10	0	0.00	30	51.46	51.00	-30	626	-4.79%
2018/09/07	5	51.70	46	53.37	51.70	-41	640	-6.40%
2018/09/06	3	54.00	20	54.42	54.00	-17	693	-2.45%
2018/09/05	2	54.70	13	54.47	54.70	-11	755	-1.46%
2018/09/04	4	54.30	15	54.61	54.30	-11	765	-1.44%
2018/09/03	2	54.30	0	0.00	54.30	2	774	0.26%
2018/08/31	20	57.20	42	56.45	57.20	-22	772	-2.85%
2018/08/30	4	56.65	9	56.83	56.50	-5	774	-0.65%
2018/08/29	0	0.00	104	56.23	57.10	-104	775	-13.41%	大賣/鉅額交易
2018/08/28	0	0.00	2	57.55	56.30	-2	777	-0.26%
2018/08/24	0	0.00	30	55.71	56.50	-30	784	-3.83%
2018/08/23	62	55.72	0	0.00	55.00	62	791	7.83%
2018/08/22	0	0.00	2	54.25	53.80	-2	783	-0.26%
2018/08/20	0	0.00	2	54.95	54.00	-2	793	-0.25%
2018/08/17	0	0.00	25	55.49	55.30	-25	800	-3.12%
2018/08/16	0	0.00	1	56.70	56.60	-1	807	-0.12%
2018/08/15	10	56.20	0	0.00	55.70	10	817	1.22%
2018/08/14	5	54.40	0	0.00	56.60	5	813	0.61%
2018/08/10	6	55.40	0	0.00	55.40	6	803	0.75%
2018/08/07	1	54.40	0	0.00	54.40	1	828	0.12%
2018/08/06	1	53.80	0	0.00	53.80	1	854	0.12%
2018/08/03	1	54.40	0	0.00	54.40	1	873	0.11%
2018/08/02	1	54.00	0	0.00	54.00	1	887	0.11%
2018/08/01	3	54.20	58	54.71	54.20	-55	931	-5.91%
2018/07/31	54	55.53	11	55.45	55.30	43	951	4.52%
2018/07/30	22	56.62	22	56.53	55.40	0	959	0.00%
2018/07/27	30	55.54	0	0.00	55.10	30	961	3.12%
2018/07/26	26	55.35	0	0.00	55.00	26	981	2.65%
2018/07/25	21	53.96	0	0.00	55.20	21	1,028	2.04%
2018/07/24	12	52.33	0	0.00	53.10	12	1,064	1.13%
2018/07/23	24	50.89	0	0.00	51.00	24	1,100	2.18%
2018/07/18	1	55.20	0	0.00	55.20	1	1,244	0.08%
2018/07/17	3	55.40	0	0.00	55.40	3	1,279	0.23%
2018/07/16	5	56.28	0	0.00	57.00	5	1,358	0.37%
2018/07/13	1	55.80	0	0.00	55.70	1	1,428	0.07%
2018/07/11	3	54.47	0	0.00	54.40	3	1,521	0.20%
2018/07/10	5	54.92	2	54.75	54.80	3	1,567	0.19%
2018/07/09	4	55.65	0	0.00	55.70	4	1,610	0.25%
2018/07/06	13	54.58	25	58.12	55.20	-12	1,668	-0.72%
2018/07/05	0	0.00	11	59.10	59.00	-11	1,761	-0.62%
2018/07/04	0	0.00	1	59.70	59.70	-1	1,882	-0.05%
2018/07/03	8	59.39	65	59.24	59.10	-57	2,041	-2.79%
2018/07/02	0	0.00	37	60.48	60.30	-37	2,228	-1.66%
2018/06/29	16	58.50	103	59.57	58.50	-87	2,395	-3.63%	大賣/
2018/06/28	0	0.00	31	59.10	58.60	-31	2,600	-1.19%
2018/06/27	0	0.00	70	60.34	59.50	-70	2,792	-2.51%
2018/06/26	0	0.00	26	60.04	59.80	-26	2,857	-0.91%
2018/06/25	17	61.46	1	62.60	61.10	16	2,896	0.55%
2018/06/22	0	0.00	50	65.41	63.80	-50	2,977	-1.68%
2018/06/21	2	68.20	50	66.16	65.80	-48	3,033	-1.58%
2018/06/19	0	0.00	8	72.13	69.30	-8	3,016	-0.27%
2018/06/15	29	71.90	0	0.00	71.90	29	2,955	0.98%
2018/06/14	0	0.00	32	72.19	69.20	-32	2,958	-1.08%
2018/06/13	44	67.68	2	68.50	71.60	42	2,907	1.44%
2018/06/12	2	65.65	0	0.00	65.10	2	2,879	0.07%
2018/06/11	1	66.10	2	66.15	66.10	-1	2,876	-0.03%
2018/06/08	1	64.50	0	0.00	64.50	1	2,896	0.03%
2018/06/07	1	64.70	0	0.00	64.70	1	2,905	0.03%
2018/06/05	7	66.07	4	65.58	64.70	3	2,956	0.10%
2018/06/01	5	66.22	3	66.37	66.30	2	2,965	0.07%
2018/05/31	74	66.80	21	66.80	66.80	53	2,974	1.78%
2018/05/30	3	64.23	13	64.27	64.20	-10	2,986	-0.33%
2018/05/29	26	65.07	0	0.00	64.50	26	3,020	0.86%
2018/05/28	17	64.45	2	64.70	64.30	15	3,089	0.49%
2018/05/25	5	64.60	10	65.50	64.60	-5	3,144	-0.16%
2018/05/23	5	66.04	4	66.40	65.00	1	3,161	0.03%
2018/05/22	0	0.00	13	67.82	67.00	-13	3,163	-0.41%
2018/05/21	0	0.00	11	67.74	67.50	-11	3,170	-0.35%
2018/05/18	3	68.53	0	0.00	68.40	3	3,178	0.09%
2018/05/17	0	0.00	7	68.80	68.50	-7	3,189	-0.22%
2018/05/16	0	0.00	10	70.53	69.40	-10	3,186	-0.31%
2018/05/15	7	70.80	13	70.80	70.80	-6	3,202	-0.19%
2018/05/11	0	0.00	10	72.28	70.50	-10	3,176	-0.31%
2018/05/09	0	0.00	7	73.20	71.40	-7	3,177	-0.22%
2018/05/08	0	0.00	10	72.90	70.30	-10	3,139	-0.32%
2018/05/07	0	0.00	21	73.68	72.90	-21	3,127	-0.67%
2018/05/04	0	0.00	32	74.69	73.50	-32	3,128	-1.02%
2018/05/03	34	73.45	0	0.00	74.50	34	3,128	1.09%
2018/05/02	0	0.00	5	74.50	74.60	-5	3,120	-0.16%
2018/04/30	70	81.55	0	0.00	81.20	70	3,083	2.27%
2018/04/27	73	78.39	0	0.00	81.60	73	3,058	2.39%
2018/04/26	65	76.78	0	0.00	77.40	65	3,039	2.14%
2018/04/20	0	0.00	60	90.86	89.50	-60	3,026	-1.98%
2018/04/19	0	0.00	44	91.62	90.40	-44	2,969	-1.48%
2018/04/18	0	0.00	15	89.10	89.60	-15	2,929	-0.51%
2018/04/17	0	0.00	50	89.20	88.30	-50	2,999	-1.67%
2018/04/16	0	0.00	13	91.50	90.20	-13	2,988	-0.44%
2018/04/13	0	0.00	8	90.85	90.00	-8	2,944	-0.27%
2018/04/12	0	0.00	110	92.13	91.80	-110	2,904	-3.79%	大賣/鉅額交易
2018/04/11	0	0.00	16	95.74	95.70	-16	2,849	-0.56%
2018/04/10	9	93.64	24	88.60	88.60	-15	2,745	-0.55%
2018/04/09	19	98.74	65	98.62	96.20	-46	2,625	-1.75%
2018/04/03	106	96.15	0	0.00	95.50	106	2,464	4.30%	大買/鉅額交易
2018/04/02	18	98.48	39	98.53	94.50	-21	2,268	-0.93%
2018/03/30	16	93.23	7	93.83	94.60	9	1,871	0.48%
2018/03/29	6	80.90	29	84.86	86.00	-23	1,679	-1.37%
2018/03/28	20	79.37	10	79.11	78.20	10	1,596	0.63%
2018/03/27	20	79.49	17	79.59	78.70	3	1,538	0.19%
2018/03/26	22	76.17	75	77.33	77.00	-53	1,435	-3.69%
2018/03/23	22	71.75	14	71.71	72.30	8	1,365	0.59%
2018/03/22	28	74.01	32	74.00	73.30	-4	1,360	-0.29%
2018/03/21	59	74.92	19	74.89	74.30	40	1,354	2.95%
2018/03/20	97	75.97	19	75.80	75.00	78	1,348	5.79%
2018/03/19	20	75.91	14	75.81	75.10	6	1,328	0.45%
2018/03/16	471	77.03	26	74.94	77.10	445	1,329	33.48%	大買/鉅額交易
2018/03/15	22	75.18	26	75.07	76.00	-4	1,310	-0.31%
2018/03/14	22	74.50	19	74.41	75.60	3	1,303	0.23%
2018/03/13	22	73.65	116	73.70	73.70	-94	1,277	-7.36%	大賣/
2018/03/12	20	74.30	56	74.26	73.30	-36	1,268	-2.84%
2018/03/09	21	75.91	2	76.00	75.20	19	1,253	1.52%
2018/03/08	18	80.52	0	0.00	79.90	18	1,222	1.47%
2018/03/07	18	81.79	2	82.60	80.40	16	1,221	1.31%
2018/03/06	18	81.88	0	0.00	82.60	18	1,223	1.47%
2018/03/05	22	82.64	30	82.08	81.40	-8	1,235	-0.65%
2018/03/02	15	83.22	162	82.78	83.60	-147	1,239	-11.86%	大賣/鉅額交易
2018/03/01	8	81.63	3	83.40	84.30	5	1,226	0.41%
2018/02/27	21	80.26	7	78.00	78.00	14	1,153	1.21%
2018/02/26	0	0.00	37	76.16	77.10	-37	1,104	-3.35%
2018/02/23	1	76.30	32	76.22	76.00	-31	1,102	-2.81%
2018/02/22	6	75.90	28	74.91	75.90	-22	1,095	-2.01%
2018/02/21	1	75.00	28	74.21	74.20	-27	1,090	-2.48%
2018/02/12	0	0.00	71	75.07	74.00	-71	1,085	-6.54%
2018/02/09	1	74.90	35	73.24	75.00	-34	1,080	-3.15%
2018/02/08	20	73.48	48	73.53	73.50	-28	1,080	-2.59%
2018/02/07	1	74.70	43	72.82	74.30	-42	1,088	-3.86%
2018/02/06	0	0.00	69	70.18	69.00	-69	1,080	-6.39%
2018/02/05	11	72.99	0	0.00	73.10	11	1,077	1.02%
2018/02/02	0	0.00	19	75.28	74.10	-19	1,087	-1.75%
2018/02/01	0	0.00	69	75.44	76.00	-69	1,093	-6.31%
2018/01/31	0	0.00	10	73.56	74.00	-10	1,090	-0.92%
2018/01/30	0	0.00	14	73.67	73.30	-14	1,082	-1.29%
2018/01/29	0	0.00	81	73.31	73.30	-81	1,073	-7.54%
2018/01/26	0	0.00	45	73.79	74.10	-45	1,064	-4.23%
2018/01/22	5	77.86	0	0.00	77.50	5	1,026	0.49%
2018/01/19	5	77.12	10	77.71	78.00	-5	1,007	-0.50%
2018/01/18	5	75.36	0	0.00	74.70	5	913	0.55%
2018/01/17	5	74.06	0	0.00	75.80	5	900	0.56%
2018/01/16	0	0.00	30	76.18	74.10	-30	873	-3.43%
2018/01/11	0	0.00	5	75.08	76.60	-5	789	-0.63%
2018/01/10	15	71.34	9	70.82	71.50	6	690	0.87%
2018/01/09	0	0.00	7	65.66	65.50	-7	638	-1.10%
2018/01/03	54	65.42	0	0.00	65.60	54	629	8.58%