揚明光 (3504)-美商高盛券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
▼0.4
漲幅
-0.71%
成交量
217張
產業
上市光電類股
379人加入追蹤

立即追蹤
本地時間:13:35(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

揚明光 (3504)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/18	15	55.96	23	55.86	55.90	-8	1,249	-0.64%
2024/04/17	40	56.13	3	55.63	56.30	37	1,251	2.96%
2024/04/16	40	54.70	12	54.95	54.80	28	1,253	2.23%
2024/04/15	10	56.37	14	56.46	56.20	-4	1,254	-0.32%
2024/04/12	23	57.90	11	57.80	57.20	12	1,267	0.95%
2024/04/11	25	57.46	19	57.68	57.30	6	1,268	0.47%
2024/04/10	50	58.85	22	58.97	58.30	28	1,279	2.19%
2024/04/09	50	58.63	0	0.00	58.00	50	1,285	3.89%
2024/04/08	41	58.64	13	58.35	58.60	28	1,368	2.05%
2024/04/03	89	58.53	2	58.80	58.60	87	1,373	6.33%
2024/04/02	21	58.71	8	59.26	58.40	13	1,376	0.94%
2024/04/01	26	59.70	0	0.00	59.70	26	1,398	1.86%
2024/03/29	0	0.00	1	59.10	59.30	-1	1,418	-0.07%
2024/03/28	1	59.40	6	59.73	59.30	-5	1,426	-0.35%
2024/03/27	3	60.13	3	60.37	59.80	0	1,426	0.00%
2024/03/26	1	60.70	4	62.00	59.60	-3	1,424	-0.21%
2024/03/25	6	61.35	0	0.00	61.30	6	1,416	0.42%
2024/03/22	2	60.70	3	60.53	60.80	-1	1,419	-0.07%
2024/03/21	2	60.35	3	61.50	60.30	-1	1,426	-0.07%
2024/03/20	5	59.44	18	59.82	61.00	-13	1,437	-0.90%
2024/03/19	8	59.19	12	59.26	58.90	-4	1,463	-0.27%
2024/03/18	4	59.20	6	59.10	59.10	-2	1,506	-0.13%
2024/03/15	6	59.38	12	58.88	58.80	-6	1,527	-0.39%
2024/03/14	24	60.00	3	60.17	59.50	21	1,526	1.38%
2024/03/13	4	59.70	12	60.43	59.50	-8	1,526	-0.52%
2024/03/12	3	61.77	1	61.70	61.00	2	1,520	0.13%
2024/03/11	9	60.86	2	61.00	61.10	7	1,523	0.46%
2024/03/08	7	61.54	4	62.18	60.80	3	1,524	0.20%
2024/03/07	4	65.18	1	63.90	63.00	3	1,516	0.20%
2024/03/06	0	0.00	8	65.20	64.50	-8	1,513	-0.53%
2024/03/05	3	65.20	18	65.64	65.20	-15	1,512	-0.99%
2024/03/04	4	65.75	2	66.00	65.60	2	1,514	0.13%
2024/03/01	3	65.77	44	65.72	65.70	-41	1,513	-2.71%
2024/02/29	36	65.67	12	65.57	65.90	24	1,518	1.58%
2024/02/27	6	64.95	8	65.19	64.90	-2	1,520	-0.13%
2024/02/26	16	65.19	32	65.22	65.20	-16	1,537	-1.04%
2024/02/23	1	70.40	9	70.78	69.60	-8	1,528	-0.52%
2024/02/22	8	71.85	18	72.28	71.40	-10	1,620	-0.62%
2024/02/21	8	71.90	16	72.01	71.80	-8	1,641	-0.49%
2024/02/20	8	71.95	40	72.98	71.50	-32	1,634	-1.96%
2024/02/19	56	73.35	63	74.74	74.00	-7	1,602	-0.44%
2024/02/16	59	69.70	10	70.11	70.80	49	1,502	3.26%
2024/02/15	11	69.25	7	69.29	68.80	4	1,484	0.27%
2024/02/05	3	70.53	65	71.36	70.40	-62	1,469	-4.22%
2024/02/02	46	71.15	20	71.40	71.90	26	1,443	1.80%
2024/02/01	10	68.95	34	69.10	68.70	-24	1,398	-1.72%
2024/01/31	37	69.98	12	69.89	69.80	25	1,390	1.80%
2024/01/30	15	69.42	26	69.52	69.30	-11	1,377	-0.80%
2024/01/29	12	70.38	45	70.76	69.60	-33	1,373	-2.40%
2024/01/26	34	69.45	75	69.32	69.90	-41	1,349	-3.04%
2024/01/25	81	71.20	38	71.20	69.90	43	1,325	3.24%
2024/01/24	88	72.88	201	73.68	71.90	-113	1,281	-8.82%	大賣/鉅額交易
2024/01/23	104	70.79	95	70.88	70.80	9	1,095	0.82%	大買/
2024/01/22	152	68.98	42	68.58	70.00	110	1,006	10.93%	大買/鉅額交易
2024/01/19	10	65.82	37	64.77	66.70	-27	945	-2.86%
2024/01/18	2	64.75	1	64.60	64.10	1	932	0.11%
2024/01/17	5	64.90	2	64.95	64.70	3	934	0.32%
2024/01/16	12	65.88	47	65.79	65.50	-35	933	-3.75%
2024/01/15	7	66.69	8	66.34	66.70	-1	928	-0.11%
2024/01/12	38	66.46	3	66.30	66.10	35	930	3.76%
2024/01/11	4	65.83	12	65.62	65.80	-8	922	-0.87%
2024/01/10	30	64.77	6	64.78	65.20	24	925	2.59%
2024/01/09	1	64.70	18	66.02	64.70	-17	923	-1.84%
2024/01/08	31	67.57	32	67.07	65.60	-1	917	-0.11%
2024/01/05	32	67.04	3	66.77	66.90	29	903	3.21%
2024/01/04	26	68.15	40	67.28	66.50	-14	897	-1.56%
2024/01/03	21	67.07	51	67.07	66.90	-30	886	-3.38%
2024/01/02	37	69.02	126	70.01	68.70	-89	869	-10.23%	大賣/
2023/12/29	36	67.58	8	67.56	67.60	28	787	3.56%
2023/12/28	62	67.53	7	67.40	67.30	55	780	7.05%
2023/12/27	8	68.27	49	68.46	68.20	-41	772	-5.31%
2023/12/26	28	66.33	40	68.24	68.60	-12	740	-1.62%
2023/12/25	20	65.44	4	65.73	65.00	16	717	2.23%
2023/12/22	7	64.26	9	64.42	64.10	-2	710	-0.28%
2023/12/21	21	64.20	14	63.66	64.50	7	711	0.98%
2023/12/20	34	63.98	7	64.23	63.80	27	709	3.81%
2023/12/19	23	63.03	11	63.24	63.40	12	713	1.68%
2023/12/18	21	63.77	11	64.05	64.00	10	712	1.40%
2023/12/15	1	65.80	11	65.82	65.00	-10	704	-1.42%
2023/12/14	21	68.30	69	67.86	66.90	-48	690	-6.95%
2023/12/13	48	67.81	40	67.59	66.70	8	650	1.23%
2023/12/12	6	66.05	34	66.06	65.20	-28	609	-4.59%
2023/12/11	5	64.92	4	65.25	64.90	1	592	0.17%
2023/12/08	5	65.76	5	65.84	65.60	0	594	0.00%
2023/12/07	4	66.50	12	65.64	65.10	-8	594	-1.35%
2023/12/06	16	66.73	9	66.19	65.80	7	594	1.18%
2023/12/05	12	65.64	11	65.45	65.10	1	589	0.17%
2023/12/04	4	67.40	16	66.53	66.20	-12	588	-2.04%
2023/12/01	19	66.96	0	0.00	67.00	19	594	3.20%
2023/11/30	18	67.39	0	0.00	66.60	18	616	2.92%
2023/11/29	0	0.00	14	67.98	67.20	-14	615	-2.27%
2023/11/28	1	67.10	9	66.98	67.10	-8	610	-1.31%
2023/11/27	15	66.43	7	67.16	66.00	8	607	1.32%
2023/11/24	5	67.70	43	67.94	67.60	-38	603	-6.30%
2023/11/22	13	69.02	26	68.65	68.80	-13	570	-2.28%
2023/11/21	16	70.08	16	69.05	68.70	0	526	0.00%
2023/11/20	7	66.89	20	66.75	68.40	-13	416	-3.12%
2023/11/17	1	61.90	7	61.84	62.20	-6	381	-1.57%
2023/11/16	37	60.75	1	60.00	61.20	36	378	9.50%
2023/11/15	29	59.76	1	59.90	60.00	28	375	7.46%
2023/11/14	33	58.76	0	0.00	59.00	33	378	8.73%
2023/11/13	19	57.85	1	57.90	57.90	18	380	4.74%
2023/11/10	6	57.70	2	57.85	57.60	4	381	1.05%
2023/11/09	3	58.50	5	58.48	58.40	-2	382	-0.52%
2023/11/08	32	59.07	2	59.00	58.70	30	391	7.66%
2023/11/07	2	59.25	0	0.00	59.70	2	397	0.50%
2023/11/06	16	58.50	6	58.92	59.00	10	406	2.46%
2023/11/03	22	56.90	1	56.60	57.20	21	403	5.20%
2023/11/02	21	56.55	2	56.20	56.20	19	403	4.71%
2023/11/01	17	55.45	10	55.07	55.70	7	403	1.73%
2023/10/31	24	57.14	14	56.26	55.00	10	406	2.46%
2023/10/30	30	57.36	3	57.10	56.80	27	412	6.55%
2023/10/27	5	56.78	7	56.97	56.60	-2	412	-0.48%
2023/10/26	12	57.36	27	57.06	56.80	-15	428	-3.50%
2023/10/25	29	58.41	2	58.30	58.50	27	434	6.22%
2023/10/24	17	57.42	13	57.07	57.30	4	433	0.92%
2023/10/23	17	57.65	5	57.52	57.30	12	438	2.73%
2023/10/20	8	57.25	9	57.30	57.20	-1	445	-0.22%
2023/10/19	8	59.19	4	59.10	59.30	4	459	0.87%
2023/10/18	0	0.00	43	59.12	59.10	-43	467	-9.19%
2023/10/17	0	0.00	38	60.02	60.00	-38	471	-8.05%
2023/10/16	2	60.00	13	60.15	60.00	-11	484	-2.27%
2023/10/13	1	61.60	14	61.29	60.80	-13	510	-2.55%
2023/10/12	31	61.62	3	61.53	61.60	28	518	5.40%
2023/10/11	9	61.01	27	61.73	60.50	-18	526	-3.42%
2023/10/06	11	62.53	5	62.58	62.70	6	535	1.12%
2023/10/05	35	63.09	6	62.60	63.00	29	548	5.28%
2023/10/04	9	61.52	9	61.37	61.30	0	560	0.00%
2023/10/03	5	63.36	4	62.85	62.30	1	625	0.16%
2023/10/02	39	62.73	0	0.00	63.10	39	642	6.07%
2023/09/28	8	61.96	2	61.80	61.70	6	668	0.90%
2023/09/27	0	0.00	5	61.98	61.60	-5	707	-0.71%
2023/09/26	0	0.00	4	62.83	62.40	-4	711	-0.56%
2023/09/25	20	63.47	0	0.00	63.70	20	713	2.80%
2023/09/22	0	0.00	78	63.13	63.10	-78	716	-10.89%
2023/09/21	11	64.98	25	64.48	64.70	-14	712	-1.97%
2023/09/20	37	64.36	1	64.30	64.20	36	708	5.08%
2023/09/19	6	64.33	12	64.21	63.80	-6	717	-0.84%
2023/09/18	22	65.51	6	65.15	64.70	16	727	2.20%
2023/09/15	7	64.69	10	64.62	64.50	-3	729	-0.41%
2023/09/14	26	64.99	0	0.00	65.40	26	732	3.55%
2023/09/13	89	63.99	2	63.95	64.10	87	733	11.86%
2023/09/12	34	62.64	4	62.63	62.70	30	737	4.07%
2023/09/11	37	63.09	0	0.00	62.60	37	751	4.93%
2023/09/08	11	64.10	6	64.20	64.00	5	757	0.66%
2023/09/07	8	65.03	29	64.96	64.50	-21	765	-2.74%
2023/09/06	0	0.00	69	66.10	65.80	-69	772	-8.93%
2023/09/05	26	65.62	63	66.10	66.70	-37	781	-4.73%
2023/09/04	11	62.71	15	62.51	62.60	-4	763	-0.52%
2023/09/01	68	63.46	1	63.70	63.50	67	773	8.66%
2023/08/31	4	62.93	18	62.84	63.00	-14	836	-1.67%
2023/08/30	34	62.08	27	62.63	63.00	7	917	0.76%
2023/08/29	40	60.89	0	0.00	61.10	40	933	4.29%
2023/08/28	56	60.08	7	60.04	60.40	49	1,008	4.86%
2023/08/25	39	61.26	4	61.35	61.20	35	1,010	3.46%
2023/08/24	3	62.17	40	62.19	61.60	-37	1,041	-3.55%
2023/08/23	21	63.11	0	0.00	63.00	21	1,064	1.97%
2023/08/22	15	63.09	8	62.84	62.20	7	1,066	0.66%
2023/08/21	27	63.56	4	63.60	63.50	23	1,068	2.15%
2023/08/18	15	64.17	12	63.33	63.30	3	1,074	0.28%
2023/08/17	18	63.90	1	64.50	64.50	17	1,073	1.58%
2023/08/16	3	63.50	5	63.46	64.00	-2	1,074	-0.19%
2023/08/15	5	63.22	6	63.42	63.80	-1	1,086	-0.09%
2023/08/14	6	62.22	55	63.21	62.40	-49	1,105	-4.43%
2023/08/11	24	65.14	12	65.09	65.40	12	1,151	1.04%
2023/08/10	71	63.71	1	65.40	63.70	70	1,153	6.07%
2023/08/09	5	66.74	10	66.59	66.00	-5	1,145	-0.44%
2023/08/08	0	0.00	33	67.26	66.80	-33	1,146	-2.88%
2023/08/07	6	67.07	14	68.09	68.40	-8	1,148	-0.70%
2023/08/04	31	66.99	12	66.88	67.80	19	1,150	1.65%
2023/08/02	36	67.08	18	68.02	66.50	18	1,150	1.56%
2023/08/01	2	68.00	3	67.60	68.00	-1	1,139	-0.09%
2023/07/31	23	67.90	12.7	67.48	67.70	10.3	1,139	0.91%
2023/07/28	2	70.15	4	69.41	69.50	-2	1,125	-0.18%
2023/07/27	13	70.64	9	70.56	70.30	4	1,121	0.36%
2023/07/26	2	70.30	5	70.22	69.50	-3	1,122	-0.27%
2023/07/25	7	70.53	6	70.83	70.90	1	1,119	0.09%
2023/07/24	5	70.86	13	71.36	70.00	-8	1,120	-0.71%
2023/07/21	5	73.28	16	73.41	73.20	-11	1,117	-0.98%
2023/07/20	9	74.67	11	74.59	74.30	-2	1,125	-0.18%
2023/07/19	10	76.00	7	75.86	75.20	3	1,132	0.26%
2023/07/18	15	76.11	50	75.99	75.10	-35	1,135	-3.08%
2023/07/17	20	74.77	13	74.52	74.50	7	1,133	0.62%
2023/07/14	8	74.63	37	74.65	74.60	-29	1,149	-2.52%
2023/07/13	6	75.85	17	75.62	74.70	-11	1,154	-0.95%
2023/07/12	4	75.98	25	77.04	75.60	-21	1,173	-1.79%
2023/07/11	45	77.82	14	77.65	77.30	31	1,173	2.64%
2023/07/10	20	78.45	86	79.83	78.10	-66	1,163	-5.67%
2023/07/07	42	78.50	20	78.45	78.00	22	1,101	2.00%
2023/07/06	55	80.05	77	79.81	79.20	-22	1,093	-2.01%
2023/07/05	35	79.79	25	79.28	79.10	10	1,084	0.92%
2023/07/04	26	77.98	14	77.52	77.80	12	1,055	1.14%
2023/07/03	50	78.27	2	77.75	77.70	48	1,054	4.55%
2023/06/30	26	77.82	21	77.67	77.60	5	1,061	0.47%
2023/06/29	30	77.72	10	77.69	78.20	20	1,102	1.81%
2023/06/28	2	77.15	0	0.00	77.10	2	1,104	0.18%
2023/06/27	1	77.20	66	77.76	77.20	-65	1,112	-5.84%
2023/06/26	0	0.00	50	77.87	78.20	-50	1,106	-4.52%
2023/06/21	4	77.48	9	77.41	77.80	-5	1,102	-0.45%
2023/06/20	1	77.10	22	77.61	77.10	-21	1,107	-1.90%
2023/06/19	7	78.26	6	78.02	78.10	1	1,105	0.09%
2023/06/16	6	78.15	31	78.20	77.80	-25	1,107	-2.26%
2023/06/15	15	78.39	17	78.74	78.00	-2	1,103	-0.18%
2023/06/14	11	80.93	59	80.20	79.50	-48	1,091	-4.40%
2023/06/13	1	81.50	20	80.97	80.30	-19	1,089	-1.74%
2023/06/12	7	80.29	28	80.44	80.10	-21	1,088	-1.93%
2023/06/09	16	81.76	31	82.23	81.10	-15	1,089	-1.38%
2023/06/08	80	80.70	13	81.10	80.10	67	1,089	6.15%
2023/06/07	11	81.89	18	81.71	81.30	-7	1,097	-0.64%
2023/06/06	25	81.52	57	82.04	81.30	-32	1,112	-2.88%
2023/06/05	15	87.99	56	89.33	87.00	-41	1,069	-3.83%
2023/06/02	30	86.34	19	86.03	86.50	11	1,100	1.00%
2023/06/01	28	87.89	138	87.49	86.20	-110	1,218	-9.02%	大賣/鉅額交易
2023/05/31	5	83.90	49	83.37	83.10	-44	1,192	-3.69%
2023/05/30	112	84.37	50	83.21	84.00	62	1,189	5.21%	大買/
2023/05/29	65	81.76	18	82.19	81.70	47	1,164	4.04%
2023/05/26	17	79.26	6	79.90	78.60	11	1,148	0.96%
2023/05/25	15	80.49	2	80.30	80.30	13	1,152	1.13%
2023/05/24	3	81.27	21	81.55	81.10	-18	1,171	-1.54%
2023/05/23	8	80.78	3	80.80	81.20	5	1,213	0.41%
2023/05/22	37	80.17	2	80.60	80.40	35	1,223	2.86%
2023/05/19	7	79.86	28	80.09	79.90	-21	1,227	-1.71%
2023/05/18	23	80.18	53	80.87	79.50	-30	1,223	-2.45%
2023/05/17	40	79.91	75	81.25	80.80	-35	1,215	-2.88%
2023/05/16	36	76.81	7	76.81	76.30	29	1,164	2.49%
2023/05/15	25	75.31	2	75.00	74.80	23	1,165	1.97%
2023/05/12	30	75.32	6	75.53	76.00	24	1,174	2.04%
2023/05/11	25	74.76	17	74.23	74.10	8	1,177	0.68%
2023/05/10	84	76.00	9	76.01	76.20	75	1,183	6.34%
2023/05/09	39	75.12	3	75.47	75.00	36	1,197	3.01%
2023/05/08	7	77.70	1	77.20	77.00	6	1,204	0.50%
2023/05/05	3	78.03	1	77.70	77.50	2	1,231	0.16%
2023/05/04	3	77.50	2	77.55	77.70	1	1,339	0.07%
2023/05/03	1	76.70	12	76.73	76.60	-11	1,352	-0.81%
2023/05/02	5	78.02	11	77.65	77.70	-6	1,388	-0.43%
2023/04/28	3	75.87	5	76.60	76.60	-2	1,393	-0.14%
2023/04/27	11	75.23	21	74.61	75.30	-10	1,391	-0.72%
2023/04/26	33	74.92	14	75.55	74.90	19	1,388	1.37%
2023/04/25	9	77.04	7	77.19	76.00	2	1,389	0.14%
2023/04/24	13	79.51	30	79.31	79.40	-17	1,378	-1.23%
2023/04/21	10	79.81	63	80.36	78.50	-53	1,373	-3.86%
2023/04/20	3	81.13	72	82.24	80.60	-69	1,366	-5.05%
2023/04/19	10	85.01	109	85.84	84.00	-99	1,354	-7.31%	大賣/
2023/04/18	6	87.95	54	88.49	86.70	-48	1,349	-3.56%
2023/04/17	86	89.14	11	89.65	89.60	75	1,377	5.44%
2023/04/14	32	87.66	44	87.62	86.90	-12	1,384	-0.87%
2023/04/13	62	87.82	11	87.60	86.80	51	1,384	3.68%
2023/04/12	21	88.14	10	87.94	88.40	11	1,382	0.80%
2023/04/11	19	89.00	55	88.26	87.60	-36	1,387	-2.59%
2023/04/10	60	89.55	1	89.60	89.40	59	1,386	4.25%
2023/04/07	11	89.15	25	88.68	88.40	-14	1,374	-1.02%
2023/04/06	38	88.29	1	87.90	88.70	37	1,374	2.69%
2023/03/31	8	87.98	38	88.08	87.90	-30	1,377	-2.18%
2023/03/30	38	89.09	2	88.20	88.30	36	1,374	2.62%
2023/03/29	11	86.42	5	85.68	86.60	6	1,341	0.45%
2023/03/28	4	86.83	12	86.83	85.20	-8	1,360	-0.59%
2023/03/27	2	87.15	1	87.10	87.70	1	1,362	0.07%
2023/03/24	6	87.65	5	87.46	87.00	1	1,382	0.07%
2023/03/23	7	86.73	9	86.76	87.50	-2	1,404	-0.14%
2023/03/22	1	87.60	6	87.07	86.80	-5	1,414	-0.35%
2023/03/21	16	86.32	3	86.07	86.90	13	1,432	0.91%
2023/03/20	1	85.10	23	84.89	85.50	-22	1,440	-1.53%
2023/03/17	3	84.67	21	84.86	84.50	-18	1,456	-1.24%
2023/03/16	2	85.35	17	85.71	84.40	-15	1,473	-1.02%
2023/03/15	1	86.50	7	87.16	86.00	-6	1,493	-0.40%
2023/03/14	14	86.99	1	86.90	86.40	13	1,518	0.86%
2023/03/13	13	84.93	14	86.51	86.80	-1	1,539	-0.06%
2023/03/10	7	86.57	20	85.83	86.00	-13	1,587	-0.82%
2023/03/09	1	88.60	30	89.82	88.60	-29	1,644	-1.76%
2023/03/08	4	89.48	35	89.53	89.20	-31	1,787	-1.73%
2023/03/07	9	90.93	34	91.27	90.70	-25	1,786	-1.40%
2023/03/06	20	90.03	39	89.70	91.40	-19	1,701	-1.12%
2023/03/03	59	85.72	26	86.18	85.80	33	1,584	2.08%
2023/03/02	27	83.90	11	83.95	84.10	16	1,622	0.99%
2023/03/01	48	84.04	2	84.10	83.50	46	1,698	2.71%
2023/02/24	9	83.97	94	83.48	83.10	-85	1,720	-4.94%
2023/02/23	23	84.79	13	84.68	84.40	10	1,735	0.58%
2023/02/22	14	84.65	138.3	84.82	84.20	-124.3	1,793	-6.93%	大賣/鉅額交易
2023/02/21	40	86.58	115	86.73	87.60	-75	1,967	-3.81%	大賣/
2023/02/20	163	84.27	8	84.74	85.00	155	2,001	7.74%	大買/鉅額交易
2023/02/17	23	82.77	8	82.53	82.60	15	2,087	0.72%
2023/02/16	54	83.21	46	83.24	83.50	8	2,151	0.37%
2023/02/15	26.7	82.74	138	82.68	82.30	-111.3	2,244	-4.96%	大賣/鉅額交易
2023/02/14	25	83.84	8	83.95	83.40	17	2,429	0.70%
2023/02/13	31	83.99	19	83.90	83.60	12	2,464	0.49%
2023/02/10	15	86.74	93	86.63	85.50	-78	2,520	-3.09%
2023/02/09	44	87.88	23	87.91	87.90	21	2,536	0.83%
2023/02/08	22	87.70	37.8	87.67	87.10	-15.8	2,607	-0.61%
2023/02/07	61	88.01	36	88.19	87.40	25	2,721	0.92%
2023/02/06	20	88.34	26	88.33	88.50	-6	2,786	-0.22%
2023/02/03	24	89.11	30	88.98	88.30	-6	2,800	-0.21%
2023/02/02	102	90.17	144	90.31	89.90	-42	2,833	-1.48%	大買/大賣/
2023/02/01	44.5	85.92	30	85.54	86.20	14.5	2,752	0.53%
2023/01/31	99	84.74	30	86.08	85.70	69	2,754	2.50%
2023/01/30	29	83.25	2	83.10	83.10	27	2,732	0.99%
2023/01/17	4	82.10	0	0.00	82.10	4	2,740	0.15%
2023/01/16	10	82.14	14	81.96	82.20	-4	2,763	-0.14%
2023/01/13	10	81.25	9	80.94	81.70	1	2,786	0.04%
2023/01/12	13	82.14	3	83.47	81.40	10	2,789	0.36%
2023/01/11	27	83.35	9.1	83.25	83.10	17.9	2,809	0.64%
2023/01/10	8	82.76	10	83.19	82.40	-2	2,827	-0.07%
2023/01/09	48	83.49	6	84.43	83.20	42	2,845	1.48%
2023/01/06	20	83.61	2	83.55	84.40	18	2,872	0.63%
2023/01/05	7	83.57	21	83.11	83.50	-14	2,894	-0.48%
2023/01/04	6.4	81.23	61.6	81.42	81.70	-55.2	2,893	-1.91%
2023/01/03	17	76.66	22	77.91	78.50	-5	2,890	-0.17%
2022/12/30	0	0.00	9	76.26	75.80	-9	2,904	-0.31%
2022/12/29	2	75.35	3	75.77	76.30	-1	2,932	-0.03%
2022/12/28	19.5	76.83	25	76.80	75.90	-5.5	2,974	-0.19%
2022/12/27	0	0.00	30	78.30	77.90	-30	3,011	-1.00%
2022/12/26	30	78.15	46	78.48	78.30	-16	3,037	-0.53%
2022/12/23	38	76.72	10	76.55	77.80	28	3,081	0.91%
2022/12/22	1	76.90	8	77.00	76.90	-7	3,141	-0.22%
2022/12/21	35	76.86	18.7	76.50	76.40	16.3	3,252	0.50%
2022/12/20	103	76.37	27	77.89	76.00	76	3,309	2.30%	大買/
2022/12/19	19	79.51	0	0.00	79.10	19	3,397	0.56%
2022/12/16	2	80.20	6	81.65	80.20	-4	3,476	-0.12%
2022/12/15	0	0.00	43	83.76	82.90	-43	3,533	-1.22%
2022/12/14	27	82.71	12.5	82.50	82.80	14.5	3,563	0.41%
2022/12/13	11	82.99	21	84.14	82.30	-10	3,591	-0.28%
2022/12/12	15	84.23	9	83.97	84.30	6	3,630	0.17%
2022/12/09	1	87.00	11	87.66	85.70	-10	3,678	-0.27%
2022/12/08	9	86.86	3	87.50	87.70	6	3,782	0.16%
2022/12/07	6	87.03	15.9	87.92	86.40	-9.9	3,919	-0.25%
2022/12/06	14	91.11	20	91.22	89.20	-6	3,986	-0.15%
2022/12/05	23	93.24	42	93.12	92.40	-19	4,155	-0.46%
2022/12/02	80	94.60	95	93.91	93.50	-15	4,317	-0.35%
2022/12/01	24	93.80	16	93.90	92.70	8	4,479	0.18%
2022/11/30	65	93.61	106	93.58	93.20	-41	5,041	-0.81%	大賣/
2022/11/29	1	89.90	15	90.04	91.40	-14	5,082	-0.28%
2022/11/28	51	90.60	0	0.00	90.70	51	5,776	0.88%
2022/11/25	30	91.00	13	89.65	89.30	17	6,040	0.28%
2022/11/24	199	91.75	180	90.60	90.30	19	6,369	0.30%	大買/大賣/
2022/11/23	12	92.18	126	90.87	89.60	-114	6,451	-1.77%	大賣/鉅額交易
2022/11/22	20	90.83	110	90.73	90.00	-90	6,420	-1.40%	大賣/
2022/11/21	57	91.28	35	92.10	90.70	22	6,462	0.34%
2022/11/18	161	92.73	69	93.07	92.70	92	6,472	1.42%	大買/
2022/11/17	95	94.29	153	93.27	93.40	-58	6,465	-0.90%	大賣/
2022/11/16	191.9	88.84	107	89.99	90.80	84.9	6,363	1.33%	大買/大賣/
2022/11/15	70	92.71	89	93.33	91.10	-19	6,365	-0.30%
2022/11/14	36	90.73	81	90.77	93.40	-45	6,388	-0.70%
2022/11/11	145	92.64	41	91.10	90.10	104	6,465	1.61%	大買/鉅額交易
2022/11/10	7	89.70	24	91.15	90.30	-17	6,599	-0.26%
2022/11/09	8	86.38	10	86.71	87.30	-2	6,549	-0.03%
2022/11/08	3	85.07	26	85.28	84.20	-23	6,632	-0.35%
2022/11/07	16	83.93	16	83.97	83.60	0	6,695	0.00%
2022/11/04	14	83.01	76	84.23	84.00	-62	6,960	-0.89%
2022/11/03	69	82.56	47	82.40	83.60	22	7,148	0.31%
2022/11/02	15	77.79	184	79.78	79.60	-169	7,138	-2.37%	大賣/鉅額交易
2022/11/01	133	75.35	41	75.26	75.60	92	7,246	1.27%	大買/
2022/10/31	16	74.74	217	75.08	74.30	-201	7,570	-2.65%	大賣/鉅額交易
2022/10/28	49	70.37	163	70.87	69.90	-114	8,134	-1.40%	大賣/鉅額交易
2022/10/27	50	71.88	118	72.82	73.40	-68	8,544	-0.80%	大賣/
2022/10/26	67	71.16	133	71.01	70.80	-66	8,609	-0.77%	大賣/
2022/10/25	21	71.80	153	71.63	71.00	-132	8,672	-1.52%	大賣/鉅額交易
2022/10/24	63	73.52	148	73.73	72.70	-85	8,780	-0.97%	大賣/
2022/10/21	135	71.89	117	72.35	71.20	18	8,924	0.20%	大買/大賣/
2022/10/20	75	73.96	132	74.13	73.80	-57	9,153	-0.62%	大賣/
2022/10/19	95	76.31	169	76.83	75.80	-74	9,386	-0.79%	大賣/
2022/10/18	171	76.87	159	77.08	76.70	12	9,489	0.13%	大買/大賣/
2022/10/17	167	75.57	58	76.27	77.30	109	9,862	1.11%	大買/鉅額交易
2022/10/14	64	77.95	60	77.87	77.30	4	10,055	0.04%
2022/10/13	313	75.23	45	76.28	74.30	268	10,176	2.63%	大買/鉅額交易
2022/10/12	190	78.80	64	79.47	79.00	126	10,400	1.21%	大買/鉅額交易
2022/10/11	175	79.84	32	79.79	79.40	143	10,525	1.36%	大買/鉅額交易
2022/10/07	24	86.65	35	86.87	86.00	-11	10,988	-0.10%
2022/10/06	72	88.46	126	87.94	87.60	-54	11,626	-0.46%	大賣/
2022/10/05	67	89.07	141	88.75	87.20	-74	11,760	-0.63%	大賣/
2022/10/04	85	87.70	151	87.40	88.60	-66	11,954	-0.55%	大賣/
2022/10/03	86	85.45	52	85.97	85.30	34	12,371	0.27%
2022/09/30	140	85.01	128	84.89	86.70	12	12,701	0.09%	大買/大賣/
2022/09/29	182	86.31	160	87.46	85.70	22	12,801	0.17%	大買/大賣/
2022/09/28	484	89.01	219	88.55	86.80	265	12,842	2.06%	大買/大賣/鉅額交易
2022/09/27	55	93.69	112	93.13	93.50	-57	12,884	-0.44%	大賣/
2022/09/26	142	97.94	116	96.99	93.00	26	12,863	0.20%	大買/大賣/
2022/09/23	12	101.25	199	103.81	101.00	-187	12,819	-1.46%	大賣/鉅額交易
2022/09/22	49	105.96	33	104.53	107.00	16	12,765	0.13%
2022/09/21	105	104.40	96	104.58	105.50	9	12,741	0.07%	大買/
2022/09/20	124	104.38	36	102.63	103.00	88	12,779	0.69%	大買/
2022/09/19	18	101.97	99	103.30	102.00	-81	12,889	-0.63%
2022/09/16	174	103.92	58	103.68	105.00	116	12,902	0.90%	大買/鉅額交易
2022/09/15	63	106.65	160	106.49	104.00	-97	12,852	-0.75%	大賣/
2022/09/14	389	102.34	299	104.43	107.00	90	12,746	0.71%	大買/大賣/
2022/09/13	35	104.81	28	105.59	104.00	7	12,603	0.06%
2022/09/12	54	105.85	548	106.60	107.00	-494	12,537	-3.94%	大賣/鉅額交易
2022/09/08	426	105.20	221	103.69	103.00	205	12,372	1.66%	大買/大賣/鉅額交易
2022/09/07	463	105.07	662	105.73	104.50	-199	12,251	-1.62%	大買/大賣/鉅額交易
2022/09/06	570	108.03	1,066	112.29	106.50	-496	12,153	-4.08%	大買/大賣/鉅額交易
2022/09/05	106	110.23	667	110.85	109.00	-561	11,556	-4.85%	大買/大賣/鉅額交易
2022/09/02	1,283	113.23	600	113.24	114.00	683	11,627	5.87%	大買/大賣/鉅額交易
2022/09/01	675	102.87	40	104.33	110.50	635	10,967	5.79%	大買/鉅額交易
2022/08/31	173	101.43	77	101.45	100.50	96	10,677	0.90%	大買/
2022/08/30	141	96.63	39	95.70	98.60	102	10,344	0.99%	大買/鉅額交易
2022/08/29	46	89.58	36	89.67	89.70	10	10,179	0.10%
2022/08/26	58	93.83	88	93.77	94.60	-30	10,138	-0.30%
2022/08/25	15	93.11	143	92.88	92.50	-128	10,067	-1.27%	大賣/鉅額交易
2022/08/24	54	92.54	139	92.87	92.50	-85	10,039	-0.85%	大賣/
2022/08/23	60	93.03	126	93.62	92.30	-66	9,988	-0.66%	大賣/
2022/08/22	121	95.38	86	96.86	95.10	35	9,894	0.35%	大買/
2022/08/19	252	101.02	258	100.71	99.50	-6	9,808	-0.06%	大買/大賣/
2022/08/18	181	100.54	497	100.55	100.00	-316	9,686	-3.26%	大買/大賣/鉅額交易
2022/08/17	715	100.73	328	101.67	102.50	387	9,540	4.06%	大買/大賣/鉅額交易
2022/08/16	69	98.30	230	99.95	97.70	-161	9,312	-1.73%	大賣/鉅額交易
2022/08/15	278	96.25	87	98.06	98.40	191	9,172	2.08%	大買/鉅額交易
2022/08/12	143	98.26	184	98.90	97.70	-41	9,051	-0.45%	大買/大賣/
2022/08/11	266	102.32	493	101.41	99.70	-227	8,925	-2.54%	大買/大賣/鉅額交易
2022/08/10	342	99.62	36	98.92	99.00	306	8,635	3.54%	大買/鉅額交易
2022/08/09	20	97.24	10	97.20	97.00	10	8,374	0.12%
2022/08/08	0	0.00	29	96.89	98.00	-29	8,262	-0.35%
2022/08/05	28	100.09	8	101.81	100.00	20	8,076	0.25%
2022/08/04	139	99.52	181	98.01	100.50	-42	7,732	-0.54%	大買/大賣/
2022/08/03	212	99.08	258	97.02	96.50	-46	7,113	-0.65%	大買/大賣/
2022/08/02	106	93.09	38	92.83	93.00	68	6,686	1.02%	大買/
2022/08/01	36	93.52	15	93.79	93.20	21	6,616	0.32%
2022/07/29	30	93.69	27	93.26	94.00	3	6,544	0.05%
2022/07/28	78	91.04	85	92.38	91.90	-7	6,424	-0.11%
2022/07/27	58	90.41	131	89.88	92.00	-73	6,259	-1.17%	大賣/
2022/07/26	67	87.89	90	93.29	87.20	-23	6,006	-0.38%
2022/07/25	96	95.69	104	96.41	96.80	-8	5,768	-0.14%	大賣/
2022/07/22	136	99.23	115	98.88	95.50	21	5,647	0.37%	大買/大賣/
2022/07/21	83	94.77	114	95.28	95.80	-31	5,257	-0.59%	大賣/
2022/07/20	106	93.53	11	94.73	94.20	95	5,045	1.88%	大買/
2022/07/19	24	95.50	8	94.91	94.80	16	4,900	0.33%
2022/07/18	19	95.21	77	95.80	94.80	-58	4,647	-1.25%
2022/07/15	74	95.63	189	94.65	96.20	-115	4,480	-2.57%	大賣/鉅額交易
2022/07/14	468	92.11	449	94.03	94.20	19	3,982	0.48%	大買/大賣/
2022/07/13	14	87.44	341	88.44	92.70	-327	3,320	-9.85%	大賣/鉅額交易
2022/07/12	553	86.53	248	86.00	84.30	305	3,159	9.65%	大買/大賣/鉅額交易
2022/07/11	396	87.26	239	87.89	87.90	157	2,919	5.38%	大買/大賣/鉅額交易
2022/07/08	17	83.32	22	82.69	86.30	-5	2,462	-0.20%
2022/07/07	15	75.87	7	74.51	78.50	8	2,105	0.38%
2022/07/06	6	72.43	86	73.00	71.40	-80	1,957	-4.09%
2022/07/05	88	73.78	13	72.73	74.40	75	1,861	4.03%
2022/07/04	16	69.18	56	69.64	70.60	-40	1,707	-2.34%
2022/07/01	73	68.55	21	69.91	68.40	52	1,676	3.10%
2022/06/30	40	69.52	25	69.23	68.70	15	1,610	0.93%
2022/06/29	38	72.05	42	72.23	72.40	-4	1,578	-0.25%
2022/06/28	123	73.49	144	73.56	74.40	-21	1,526	-1.38%	大買/大賣/
2022/06/27	6	72.83	49	71.99	73.50	-43	1,437	-2.99%
2022/06/24	104	67.61	64	67.63	68.00	40	1,286	3.11%	大買/
2022/06/23	4	61.18	14	62.21	62.40	-10	1,226	-0.82%
2022/06/22	12	61.46	30	61.35	60.70	-18	1,259	-1.43%
2022/06/21	1	60.90	40	62.36	63.30	-39	1,264	-3.08%
2022/06/20	38	61.15	29	63.05	60.40	9	1,260	0.71%
2022/06/17	13	65.45	34	65.48	64.20	-21	1,238	-1.70%
2022/06/16	22	69.05	73	69.78	67.80	-51	1,211	-4.21%
2022/06/15	40	71.99	43	70.81	70.70	-3	1,146	-0.26%
2022/06/14	26	69.42	36	69.52	68.90	-10	1,031	-0.97%
2022/06/13	29	71.74	398	72.60	71.50	-369	996	-37.02%	大賣/鉅額交易
2022/06/10	12	68.73	36	69.53	71.90	-24	727	-3.30%
2022/06/09	2	65.10	7	65.51	65.40	-5	675	-0.74%
2022/06/08	8	66.96	17	67.24	65.60	-9	678	-1.33%
2022/06/07	14	66.28	10	66.27	65.30	4	672	0.59%
2022/06/06	7	65.76	1	66.80	65.80	6	676	0.89%
2022/06/02	1	65.00	1	65.40	64.90	0	690	0.00%
2022/06/01	11	65.40	7	65.77	65.40	4	716	0.56%
2022/05/31	16	64.58	42	64.66	65.20	-26	725	-3.58%
2022/05/30	21	63.74	12	63.70	63.50	9	762	1.18%
2022/05/27	2	62.85	30	62.78	62.80	-28	774	-3.62%
2022/05/26	4	62.33	1	63.20	61.90	3	792	0.38%
2022/05/25	14	62.58	7	62.01	63.00	7	811	0.86%
2022/05/24	2	62.25	5	62.20	61.50	-3	840	-0.36%
2022/05/23	3	63.97	10	64.33	64.00	-7	844	-0.83%
2022/05/20	32	63.47	3	63.17	63.20	29	858	3.38%
2022/05/19	5	62.24	17	61.34	62.50	-12	868	-1.38%
2022/05/18	12	63.01	9	63.13	63.20	3	880	0.34%
2022/05/17	19	62.65	2	62.60	62.70	17	896	1.90%
2022/05/16	17	62.12	1	61.80	61.40	16	901	1.77%
2022/05/13	24	61.40	4	61.68	62.00	20	914	2.19%
2022/05/12	5	60.84	11	61.55	60.30	-6	927	-0.65%
2022/05/11	26	62.01	34	61.79	62.00	-8	936	-0.85%
2022/05/10	56	62.24	14	62.89	63.00	42	942	4.46%
2022/05/09	33	61.36	30	61.82	60.70	3	945	0.32%
2022/05/06	7	65.16	18	64.99	64.90	-11	948	-1.16%
2022/05/05	58	67.77	6	67.80	67.70	52	961	5.41%
2022/05/04	13	65.92	6	66.32	65.80	7	981	0.71%
2022/05/03	9	65.56	5	65.16	66.30	4	1,006	0.40%
2022/04/29	9	66.89	60	66.19	64.90	-51	1,022	-4.99%
2022/04/28	4	66.20	79	65.94	66.30	-75	1,023	-7.33%
2022/04/27	50	64.96	90	64.76	66.00	-40	1,028	-3.89%
2022/04/26	74	66.83	9	67.14	66.90	65	1,030	6.31%
2022/04/25	139	65.37	11	65.95	65.10	128	1,037	12.33%	大買/鉅額交易
2022/04/22	2	69.45	47	69.37	68.50	-45	1,066	-4.22%
2022/04/21	17	71.62	37	71.38	71.30	-20	1,096	-1.82%
2022/04/20	21	71.44	14	71.13	71.20	7	1,139	0.61%
2022/04/19	13	72.06	15	71.42	70.80	-2	1,158	-0.17%
2022/04/18	17	71.50	29	71.02	70.80	-12	1,183	-1.01%
2022/04/15	0	0.00	84	71.82	71.30	-84	1,198	-7.01%
2022/04/14	33	74.38	32	74.30	74.00	1	1,228	0.08%
2022/04/13	28	73.50	19	73.39	73.80	9	1,245	0.72%
2022/04/12	16	71.39	35	71.90	71.40	-19	1,257	-1.51%
2022/04/11	13	74.57	68	74.31	72.90	-55	1,261	-4.36%
2022/04/08	47	75.10	0	0.00	75.60	47	1,263	3.72%
2022/04/07	9	74.86	61	75.30	73.60	-52	1,271	-4.09%
2022/04/06	15	76.43	34	76.22	76.60	-19	1,262	-1.51%
2022/04/01	7	77.44	2	77.20	77.40	5	1,278	0.39%
2022/03/31	5	78.88	1	78.60	78.50	4	1,288	0.31%
2022/03/30	89	79.37	4	79.10	79.60	85	1,295	6.56%
2022/03/29	36	77.79	6	77.33	77.70	30	1,310	2.29%
2022/03/28	17	76.50	7	76.86	77.30	10	1,356	0.74%
2022/03/25	5	79.60	452	79.09	78.00	-447	1,391	-32.13%	大賣/鉅額交易
2022/03/24	26	80.38	30	82.45	82.70	-4	1,356	-0.29%
2022/03/23	26	80.07	2	80.25	79.90	24	1,352	1.77%
2022/03/22	42	79.54	6	79.20	79.10	36	1,380	2.61%
2022/03/21	41	80.03	1	80.20	79.10	40	1,412	2.83%
2022/03/18	51	79.54	2	79.25	80.00	49	1,462	3.35%
2022/03/17	54	79.50	2	78.90	79.90	52	1,480	3.51%
2022/03/16	19	76.95	15	76.97	76.90	4	1,483	0.27%
2022/03/15	23	76.30	44	76.26	76.00	-21	1,544	-1.36%
2022/03/14	14	79.24	0	0.00	79.00	14	1,577	0.89%
2022/03/11	1	80.10	1	79.60	79.10	0	1,615	0.00%
2022/03/10	8	79.98	7	80.41	80.40	1	1,664	0.06%
2022/03/09	6	78.50	13	78.26	77.90	-7	1,804	-0.39%
2022/03/08	78	79.59	28	79.24	77.30	50	1,833	2.73%
2022/03/07	14	78.96	59	80.07	78.40	-45	1,844	-2.44%
2022/03/04	1	85.50	35	86.05	84.20	-34	1,873	-1.81%
2022/03/03	18	87.75	39	88.18	87.60	-21	1,934	-1.09%
2022/03/02	10	84.00	11	84.14	84.50	-1	1,948	-0.05%
2022/03/01	78	84.47	33	84.09	85.70	45	2,003	2.25%
2022/02/25	36	83.58	8	83.43	84.40	28	2,056	1.36%
2022/02/24	74	82.31	73	82.79	81.80	1	2,111	0.05%
2022/02/23	35	86.28	29	86.28	86.10	6	2,173	0.28%
2022/02/22	24	85.80	10	87.41	85.70	14	2,512	0.56%
2022/02/21	45	88.91	4	88.58	89.10	41	2,841	1.44%
2022/02/18	30	89.95	38	89.82	89.30	-8	3,089	-0.26%
2022/02/17	22	92.39	106	91.92	90.90	-84	3,156	-2.66%	大賣/
2022/02/16	67	93.38	47	93.39	93.60	20	3,318	0.60%
2022/02/15	4	93.65	18	92.66	92.00	-14	3,469	-0.40%
2022/02/14	17	92.16	82	91.93	91.10	-65	3,562	-1.82%
2022/02/11	56	94.92	4	95.43	95.80	52	3,652	1.42%
2022/02/10	24	95.05	8	94.80	94.50	16	3,891	0.41%
2022/02/09	62	96.31	0	0.00	96.30	62	3,980	1.56%
2022/02/08	58	95.16	4	95.30	96.00	54	4,047	1.33%
2022/02/07	29	91.77	3	93.73	94.20	26	4,166	0.62%
2022/01/26	67	92.08	6	92.20	90.90	61	4,269	1.43%
2022/01/25	123	93.72	8	94.11	92.40	115	4,733	2.43%	大買/鉅額交易
2022/01/24	71	93.71	5	93.28	95.00	66	5,114	1.29%
2022/01/21	52	96.83	2	97.05	95.70	50	5,398	0.93%
2022/01/20	31	99.12	10	99.31	98.70	21	5,701	0.37%
2022/01/19	2	100.35	79	100.39	99.70	-77	5,925	-1.30%
2022/01/18	77	102.69	7	102.93	103.50	70	6,456	1.08%
2022/01/17	349	99.61	20	99.96	101.00	329	6,966	4.72%	大買/鉅額交易
2022/01/14	57	99.10	28	99.54	99.30	29	7,533	0.38%
2022/01/13	132	101.80	39	102.55	103.50	93	7,850	1.18%	大買/
2022/01/12	81	103.50	3	105.67	101.50	78	8,153	0.96%
2022/01/11	24	105.23	13	105.46	104.00	11	8,238	0.13%
2022/01/10	108	107.50	2	106.50	109.00	106	8,304	1.28%	大買/鉅額交易
2022/01/07	22	108.20	117	110.43	108.00	-95	8,565	-1.11%	大賣/
2022/01/06	1	112.50	0	0.00	115.00	1	8,950	0.01%
2022/01/05	9	116.50	22	114.48	113.50	-13	9,297	-0.14%
2022/01/04	14	117.57	21	117.86	117.50	-7	9,544	-0.07%
2022/01/03	94	118.09	13	118.85	119.50	81	9,710	0.83%
2021/12/30	25	117.62	9	117.17	117.50	16	9,742	0.16%
2021/12/29	29	119.62	1	120.00	120.00	28	9,768	0.29%
2021/12/28	1	119.50	5	121.40	119.50	-4	9,830	-0.04%
2021/12/27	11	121.41	12	121.71	122.00	-1	9,900	-0.01%
2021/12/24	4	120.50	0	0.00	119.00	4	9,939	0.04%
2021/12/23	0	0.00	18	120.56	120.50	-18	10,006	-0.18%
2021/12/22	14	121.61	9	123.00	123.00	5	10,098	0.05%
2021/12/21	26	119.65	74	119.35	118.00	-48	10,331	-0.46%
2021/12/20	21	119.02	12	118.21	119.50	9	10,405	0.09%
2021/12/17	55	119.17	8	119.44	119.50	47	10,469	0.45%
2021/12/16	30	121.47	70	122.25	122.00	-40	10,644	-0.38%
2021/12/15	9	117.44	27	119.80	120.00	-18	10,704	-0.17%
2021/12/14	105	114.59	6	114.25	114.50	99	10,686	0.93%	大買/
2021/12/13	22	123.00	7	123.21	122.50	15	10,672	0.14%
2021/12/10	2	126.75	4	126.63	125.00	-2	10,695	-0.02%
2021/12/09	7	130.43	7	131.00	127.00	0	10,708	0.00%
2021/12/08	7	127.43	5	128.20	128.00	2	10,699	0.02%
2021/12/07	2	128.50	2	127.25	124.50	0	10,757	0.00%
2021/12/06	1	129.00	4	129.38	129.00	-3	10,831	-0.03%
2021/12/03	10	129.45	28	131.41	129.00	-18	10,841	-0.17%
2021/12/02	18	124.19	4	125.25	123.00	14	10,842	0.13%
2021/12/01	5	123.50	6	123.75	125.50	-1	10,958	-0.01%
2021/11/30	2	122.00	101	123.43	124.50	-99	11,025	-0.90%	大賣/
2021/11/29	114	119.57	35	119.60	120.50	79	11,128	0.71%	大買/
2021/11/26	13	121.54	27	124.94	120.50	-14	11,412	-0.12%
2021/11/25	24	128.79	20	128.70	127.00	4	11,529	0.03%
2021/11/24	13	131.15	40	131.24	127.00	-27	11,797	-0.23%
2021/11/23	30	134.05	73	132.28	131.50	-43	11,998	-0.36%
2021/11/22	4	136.50	26	140.06	136.50	-22	12,312	-0.18%
2021/11/19	23	147.04	113	147.95	140.00	-90	12,403	-0.73%	大賣/
2021/11/18	254	143.49	62	145.47	140.50	192	12,142	1.58%	大買/鉅額交易
2021/11/17	30	136.60	76	139.89	146.00	-46	11,811	-0.39%
2021/11/16	45	133.52	3	137.00	133.00	42	11,601	0.36%
2021/11/15	4	136.50	1	137.50	136.50	3	11,555	0.03%
2021/11/12	60	134.85	65	134.35	135.50	-5	11,433	-0.04%
2021/11/11	8	133.00	4	134.50	130.00	4	11,328	0.04%
2021/11/10	4	131.50	14	133.18	133.50	-10	11,322	-0.09%
2021/11/09	39	135.32	25	136.14	131.50	14	11,337	0.12%
2021/11/08	18	130.67	113	131.27	133.00	-95	11,167	-0.85%	大賣/
2021/11/05	4	133.75	164	132.75	132.00	-160	11,161	-1.43%	大賣/鉅額交易
2021/11/04	66	136.60	46	135.18	131.50	20	11,251	0.18%
2021/11/03	73	134.53	26	133.77	134.50	47	11,166	0.42%
2021/11/02	190	138.73	429	138.76	136.00	-239	11,109	-2.15%	大買/大賣/鉅額交易
2021/11/01	15	134.53	95	139.93	144.00	-80	10,651	-0.75%
2021/10/29	265	133.72	344	133.23	131.00	-79	10,290	-0.77%	大買/大賣/
2021/10/28	394	135.29	265	136.89	130.00	129	10,005	1.29%	大買/大賣/鉅額交易
2021/10/27	66	136.17	68	138.49	134.50	-2	9,699	-0.02%
2021/10/26	155	135.53	96	139.06	134.50	59	9,469	0.62%	大買/
2021/10/25	332	137.92	82	138.43	137.00	250	8,971	2.79%	大買/鉅額交易
2021/10/22	334	130.55	382	127.74	134.00	-48	8,461	-0.57%	大買/大賣/
2021/10/21	58	121.37	587	121.34	122.00	-529	7,869	-6.72%	大賣/鉅額交易
2021/10/20	802	121.18	165	120.00	118.00	637	7,514	8.48%	大買/大賣/鉅額交易
2021/10/19	53	111.85	43	111.49	112.00	10	7,180	0.14%
2021/10/18	82	111.53	45	109.19	112.00	37	7,079	0.52%
2021/10/15	117	111.24	205	111.31	112.00	-88	6,992	-1.26%	大買/大賣/
2021/10/14	99	115.77	1,035	116.15	109.50	-936	6,722	-13.92%	大賣/鉅額交易
2021/10/13	841	118.06	178	117.94	121.50	663	6,313	10.50%	大買/大賣/鉅額交易
2021/10/12	302	113.97	184	113.79	110.50	118	5,951	1.98%	大買/大賣/鉅額交易
2021/10/08	104	110.03	182	109.38	109.00	-78	5,702	-1.37%	大買/大賣/
2021/10/07	25	104.94	23	108.17	109.50	2	5,567	0.04%
2021/10/06	71	101.20	73	101.64	99.90	-2	5,618	-0.04%
2021/10/05	92	101.57	47	101.11	106.00	45	5,635	0.80%
2021/10/04	243	105.13	81	105.04	102.50	162	5,575	2.91%	大買/鉅額交易
2021/10/01	47	106.59	4	105.38	106.00	43	5,494	0.78%
2021/09/30	96	106.81	51	109.08	112.00	45	5,447	0.83%
2021/09/29	106	106.66	498	108.70	107.00	-392	5,394	-7.27%	大買/大賣/鉅額交易
2021/09/28	276	113.96	268	114.67	114.50	8	5,326	0.15%	大買/大賣/
2021/09/27	482	111.68	20	110.55	110.50	462	5,060	9.13%	大買/鉅額交易
2021/09/24	18	107.69	40	106.80	105.00	-22	4,970	-0.44%
2021/09/23	23	107.52	223	106.07	105.00	-200	4,911	-4.07%	大賣/鉅額交易
2021/09/22	32	101.54	208	102.82	106.50	-176	4,779	-3.68%	大賣/鉅額交易
2021/09/17	17	97.03	81	96.74	97.10	-64	4,789	-1.34%
2021/09/16	113	99.34	79	98.66	97.00	34	4,817	0.71%	大買/
2021/09/15	337	99.29	34	99.77	98.00	303	4,784	6.33%	大買/鉅額交易
2021/09/14	18	101.75	121	103.44	101.50	-103	4,744	-2.17%	大賣/鉅額交易
2021/09/13	3	103.33	127	103.22	106.00	-124	4,713	-2.63%	大賣/鉅額交易
2021/09/10	19	103.61	294	103.87	103.50	-275	4,656	-5.91%	大賣/鉅額交易
2021/09/09	148	107.51	160	109.55	109.00	-12	4,558	-0.26%	大買/大賣/
2021/09/08	194	109.27	6	110.17	107.50	188	4,446	4.23%	大買/鉅額交易
2021/09/07	45	110.49	93	113.60	112.50	-48	4,405	-1.09%
2021/09/06	7	112.43	90	116.08	119.00	-83	4,258	-1.95%
2021/09/03	0	0.00	5	114.10	111.50	-5	4,109	-0.12%
2021/09/02	146	115.92	84	115.88	116.00	62	4,009	1.55%	大買/
2021/09/01	59	114.08	173	117.90	114.00	-114	3,853	-2.96%	大賣/鉅額交易
2021/08/31	121	112.95	83	116.34	121.00	38	3,494	1.09%	大買/
2021/08/30	17	115.09	429	115.48	115.00	-412	3,323	-12.40%	大賣/鉅額交易
2021/08/27	285	111.35	221	115.70	119.00	64	2,995	2.14%	大買/大賣/
2021/08/26	407	113.52	47	114.04	116.50	360	2,724	13.21%	大買/鉅額交易
2021/08/25	20	102.27	51	104.80	106.00	-31	2,343	-1.32%
2021/08/24	76	93.01	52	92.02	96.50	24	2,190	1.10%
2021/08/23	23	87.79	16	87.94	87.80	7	2,105	0.33%
2021/08/20	12	88.15	135	87.36	86.20	-123	2,092	-5.88%	大賣/鉅額交易
2021/08/19	107	90.78	34	89.58	90.10	73	2,048	3.56%	大買/
2021/08/18	20	88.15	25	86.50	91.10	-5	2,022	-0.25%
2021/08/17	13	88.03	3	89.40	85.80	10	1,996	0.50%
2021/08/16	30	87.29	239	88.68	87.50	-209	1,954	-10.69%	大賣/鉅額交易
2021/08/13	90	91.61	17	91.18	93.00	73	1,859	3.93%
2021/08/12	50	91.10	31	93.98	86.80	19	1,742	1.09%
2021/08/11	47	94.37	62	95.42	94.60	-15	1,670	-0.90%
2021/08/10	81	97.57	49	95.43	97.20	32	1,586	2.02%
2021/08/09	42	93.28	62	92.41	93.30	-20	1,432	-1.40%
2021/08/06	55	93.02	11	91.85	94.00	44	1,396	3.15%
2021/08/05	37	91.47	7	90.94	90.50	30	1,349	2.22%
2021/08/04	6	89.45	44	91.04	88.80	-38	1,345	-2.82%
2021/08/03	46	87.32	6	88.15	89.10	40	1,317	3.04%
2021/08/02	61	85.57	4	86.80	86.80	57	1,308	4.36%
2021/07/30	31	84.57	3	84.83	84.20	28	1,323	2.12%
2021/07/29	11	86.30	76	84.33	83.60	-65	1,337	-4.86%
2021/07/28	53	81.51	18	81.37	82.00	35	1,297	2.70%
2021/07/27	20	83.08	21	83.18	81.50	-1	1,318	-0.08%
2021/07/26	0	0.00	16	80.39	80.40	-16	1,320	-1.21%
2021/07/23	7	81.10	8	81.15	81.50	-1	1,331	-0.08%
2021/07/22	10	79.46	2	78.80	79.00	8	1,347	0.59%
2021/07/21	15	78.75	3	79.23	77.10	12	1,359	0.88%
2021/07/20	37	78.55	0	0.00	78.90	37	1,376	2.69%
2021/07/19	2	82.30	9	81.33	80.80	-7	1,388	-0.50%
2021/07/16	2	83.20	9	82.67	83.40	-7	1,421	-0.49%
2021/07/15	20	83.31	21	82.23	82.20	-1	1,461	-0.07%
2021/07/14	7	82.51	1	84.00	82.10	6	1,500	0.40%
2021/07/13	15	92.91	44	91.65	88.20	-29	1,505	-1.93%
2021/07/12	8	92.83	19	91.99	98.00	-11	1,470	-0.75%
2021/07/09	13	88.79	3	89.40	89.40	10	1,443	0.69%
2021/07/08	12	91.12	4	89.65	89.00	8	1,495	0.53%
2021/07/07	9	89.42	4	89.18	88.40	5	1,520	0.33%
2021/07/06	16	90.91	30	91.43	89.90	-14	1,558	-0.90%
2021/07/05	54	91.90	44	92.37	92.00	10	1,579	0.63%
2021/07/02	32	89.33	11	89.56	88.80	21	1,633	1.29%
2021/07/01	16	89.42	13	90.47	87.80	3	1,706	0.18%
2021/06/30	25	90.58	17	90.59	90.00	8	1,733	0.46%
2021/06/29	59	91.10	25	91.99	89.60	34	1,854	1.83%
2021/06/28	31	88.67	56	89.24	90.90	-25	1,934	-1.29%
2021/06/25	10	81.99	35	84.02	87.80	-25	1,971	-1.27%
2021/06/24	17	79.21	6	79.73	79.90	11	1,974	0.56%
2021/06/23	1	78.10	0	0.00	77.80	1	2,016	0.05%
2021/06/22	4	76.35	3	76.90	75.80	1	2,091	0.05%
2021/06/18	2	78.25	0	0.00	77.20	2	2,519	0.08%
2021/06/17	24	77.12	3	76.57	77.30	21	2,593	0.81%
2021/06/16	6	78.77	30	77.27	75.50	-24	2,712	-0.88%
2021/06/15	2	76.70	3	77.17	79.00	-1	2,767	-0.04%
2021/06/11	6	77.90	13	76.82	76.50	-7	2,772	-0.25%
2021/06/10	19	76.95	9	76.67	76.90	10	2,833	0.35%
2021/06/09	8	76.95	0	0.00	75.70	8	2,835	0.28%
2021/06/08	5	75.94	1	76.40	75.90	4	2,839	0.14%
2021/06/07	9	75.83	0	0.00	75.80	9	2,853	0.32%
2021/06/04	0	0.00	14	75.63	75.00	-14	2,886	-0.49%
2021/06/03	42	77.82	2	76.60	76.60	40	2,884	1.39%
2021/06/02	4	76.33	0	0.00	76.30	4	2,886	0.14%
2021/06/01	10	78.57	12	79.23	76.50	-2	2,916	-0.07%
2021/05/31	6	75.07	6	74.78	74.80	0	2,893	0.00%
2021/05/28	6	74.98	4	75.18	74.60	2	2,899	0.07%
2021/05/27	7	75.71	5	75.14	74.50	2	2,904	0.07%
2021/05/26	2	74.80	7	74.20	74.00	-5	2,913	-0.17%
2021/05/25	2	76.05	73	74.01	73.20	-71	2,917	-2.43%
2021/05/24	3	74.90	14	72.95	76.00	-11	2,911	-0.38%
2021/05/21	7	70.33	2	71.90	71.90	5	2,935	0.17%
2021/05/20	1	69.60	2	68.40	68.40	-1	3,034	-0.03%
2021/05/19	2	67.60	15	68.72	70.40	-13	3,101	-0.42%
2021/05/18	37	69.26	4	66.10	69.30	33	3,125	1.06%
2021/05/17	15	64.01	17	64.11	63.10	-2	3,125	-0.06%
2021/05/14	2	69.85	27	67.92	67.40	-25	3,119	-0.80%
2021/05/13	12	70.09	15	70.47	69.90	-3	3,142	-0.10%
2021/05/12	21	70.45	34	72.19	70.00	-13	3,182	-0.41%
2021/05/11	15	72.77	31	73.99	71.80	-16	3,155	-0.51%
2021/05/10	7	78.11	24	78.23	78.50	-17	3,139	-0.54%
2021/05/07	3	80.50	57	80.37	80.60	-54	3,147	-1.72%
2021/05/06	116	73.06	23	75.25	75.20	93	3,118	2.98%	大買/
2021/05/05	13	77.37	0	0.00	75.30	13	3,096	0.42%
2021/05/04	50	75.28	4	73.48	76.90	46	3,089	1.49%
2021/05/03	10	81.51	2	81.05	79.70	8	3,051	0.26%
2021/04/29	3	86.73	8	86.39	85.20	-5	3,031	-0.16%
2021/04/28	84	87.13	2	87.10	87.30	82	3,019	2.72%
2021/04/27	31	87.08	2	85.95	85.10	29	2,994	0.97%
2021/04/26	74	87.56	1	86.80	87.10	73	2,977	2.45%
2021/04/23	79	85.03	9	85.36	86.20	70	2,953	2.37%
2021/04/22	30	84.73	24	87.09	84.10	6	2,935	0.20%
2021/04/21	31	90.76	86	90.40	89.50	-55	2,892	-1.90%
2021/04/20	36	89.76	38	90.71	91.60	-2	2,845	-0.07%
2021/04/19	9	89.76	52	89.28	88.60	-43	2,794	-1.54%
2021/04/16	34	89.35	12	89.98	89.40	22	2,749	0.80%
2021/04/15	27	85.95	24	86.08	86.40	3	2,688	0.11%
2021/04/14	193	80.63	47	82.86	83.00	146	2,660	5.49%	大買/鉅額交易
2021/04/13	5	85.80	1	86.80	85.50	4	2,604	0.15%
2021/04/12	16	87.58	14	86.72	85.50	2	2,574	0.08%
2021/04/09	12	89.21	3	90.53	87.70	9	2,535	0.36%
2021/04/08	9	91.82	43	93.45	90.10	-34	2,495	-1.36%
2021/04/07	27	90.65	10	90.42	92.60	17	2,394	0.71%
2021/04/06	12	87.68	0	0.00	86.70	12	2,328	0.52%
2021/04/01	6	90.65	7	92.46	89.60	-1	2,270	-0.04%
2021/03/31	7	85.96	40	86.46	87.30	-33	2,131	-1.55%
2021/03/30	1	81.70	2	82.40	84.00	-1	1,987	-0.05%
2021/03/29	2	79.60	4	79.50	80.00	-2	1,842	-0.11%
2021/03/26	3	78.60	61	78.32	79.80	-58	1,793	-3.23%
2021/03/25	47	78.79	28	77.86	77.30	19	1,737	1.09%
2021/03/24	104	81.16	59	81.56	81.40	45	1,664	2.70%	大買/
2021/03/23	86	84.95	130	88.22	82.70	-44	1,556	-2.83%	大賣/
2021/03/22	0	0.00	15	89.14	91.70	-15	1,235	-1.21%
2021/03/19	33	80.35	67	81.76	83.40	-34	1,158	-2.94%
2021/03/18	1	69.20	32	72.77	75.90	-31	1,032	-3.00%
2021/03/17	0	0.00	1	68.20	69.00	-1	959	-0.10%
2021/03/16	1	66.90	35	69.45	68.20	-34	949	-3.58%
2021/03/15	4	65.13	1	65.90	65.80	3	894	0.34%
2021/03/12	5	65.68	10	66.80	65.50	-5	888	-0.56%
2021/03/11	3	66.33	15	66.26	66.40	-12	883	-1.36%
2021/03/10	3	66.63	10	66.36	65.70	-7	870	-0.80%
2021/03/09	1	63.20	6	63.37	63.30	-5	838	-0.60%
2021/03/08	0	0.00	15	62.75	62.70	-15	841	-1.78%
2021/03/05	7	62.50	18	64.08	62.50	-11	836	-1.32%
2021/03/04	0	0.00	2	61.80	61.90	-2	807	-0.25%
2021/03/03	0	0.00	9	63.23	63.10	-9	826	-1.09%
2021/03/02	0	0.00	3	65.40	63.20	-3	821	-0.37%
2021/02/26	1	64.50	0	0.00	64.90	1	818	0.12%
2021/02/24	6	67.85	0	0.00	66.80	6	791	0.76%
2021/02/23	1	68.00	6	68.97	68.00	-5	768	-0.65%
2021/02/22	2	68.85	4	68.63	70.90	-2	731	-0.27%
2021/02/19	1	63.60	8	61.91	65.70	-7	630	-1.11%
2021/02/18	1	56.00	8	58.68	59.80	-7	565	-1.24%
2021/02/05	0	0.00	12	58.59	57.50	-12	597	-2.01%
2021/02/04	4	59.03	4	58.50	59.10	0	606	0.00%
2021/02/03	0	0.00	6	57.97	59.60	-6	567	-1.06%
2021/02/02	1	53.90	0	0.00	54.20	1	511	0.20%
2021/02/01	1	55.90	14	53.64	53.10	-13	509	-2.55%
2021/01/29	0	0.00	20	56.05	54.40	-20	504	-3.97%
2021/01/28	1	53.30	0	0.00	53.30	1	484	0.21%
2021/01/26	0	0.00	4	54.00	53.80	-4	487	-0.82%
2021/01/22	0	0.00	1	54.90	54.90	-1	484	-0.21%
2021/01/21	2	53.50	13	55.35	54.00	-11	481	-2.28%
2021/01/20	1	56.50	25	55.33	55.20	-24	482	-4.98%
2021/01/19	0	0.00	1	57.00	57.00	-1	479	-0.21%
2021/01/18	12	56.09	1	56.60	56.60	11	477	2.30%
2021/01/15	0	0.00	3	57.50	57.20	-3	475	-0.63%
2021/01/14	16	58.47	0	0.00	58.70	16	472	3.39%
2021/01/13	16	58.14	1	58.10	58.10	15	469	3.19%
2021/01/12	0	0.00	2	57.85	57.00	-2	468	-0.43%
2021/01/11	3	57.83	0	0.00	58.70	3	463	0.65%
2021/01/07	4	59.15	2	59.35	59.20	2	459	0.44%
2021/01/06	2	58.75	0	0.00	58.70	2	456	0.44%
2021/01/05	7	60.81	10	60.91	60.40	-3	451	-0.66%
2021/01/04	0	0.00	16	61.63	61.30	-16	449	-3.56%
2020/12/31	1	62.60	0	0.00	60.70	1	442	0.23%
2020/12/30	6	60.48	0	0.00	61.50	6	435	1.38%
2020/12/29	1	59.50	0	0.00	61.00	1	437	0.23%
2020/12/28	0	0.00	1	58.60	59.20	-1	412	-0.24%
2020/12/25	1	58.20	0	0.00	58.00	1	409	0.24%
2020/12/23	0	0.00	1	57.70	57.70	-1	407	-0.25%
2020/12/22	1	56.80	0	0.00	56.80	1	408	0.24%
2020/12/21	2	59.30	0	0.00	58.60	2	405	0.49%
2020/12/18	0	0.00	2	59.80	60.00	-2	403	-0.50%
2020/12/17	7	58.77	0	0.00	58.50	7	394	1.77%
2020/12/16	6	58.18	1	57.30	58.20	5	391	1.28%
2020/12/15	0	0.00	9	57.11	56.30	-9	387	-2.32%
2020/12/11	0	0.00	11	57.86	57.50	-11	384	-2.86%
2020/12/08	0	0.00	1	59.70	59.00	-1	367	-0.27%
2020/12/07	2	59.55	7	59.60	59.10	-5	367	-1.36%
2020/12/04	0	0.00	1	60.20	59.60	-1	365	-0.27%
2020/12/03	1	61.70	1	60.30	60.30	0	360	0.00%
2020/12/02	0	0.00	1	59.70	61.10	-1	356	-0.28%
2020/12/01	1	59.80	0	0.00	59.10	1	348	0.29%
2020/11/30	0	0.00	2	60.25	59.70	-2	353	-0.57%
2020/11/27	1	60.70	7	60.87	61.00	-6	349	-1.72%
2020/11/26	0	0.00	2	59.90	60.00	-2	324	-0.62%
2020/11/25	0	0.00	7	59.06	59.00	-7	321	-2.18%
2020/11/23	0	0.00	1	59.80	59.30	-1	311	-0.32%
2020/11/18	1	58.60	0	0.00	58.90	1	308	0.32%
2020/11/17	7	59.56	1	60.00	57.80	6	305	1.96%
2020/11/16	0	0.00	2	61.00	59.70	-2	307	-0.65%
2020/11/13	0	0.00	6	61.22	61.60	-6	300	-2.00%
2020/11/11	0	0.00	1	54.00	54.50	-1	222	-0.45%
2020/11/09	0	0.00	1	53.90	53.70	-1	225	-0.44%
2020/11/04	0	0.00	1	53.70	52.90	-1	231	-0.43%
2020/11/03	0	0.00	1	51.50	53.70	-1	234	-0.43%
2020/10/26	0	0.00	1	54.90	54.60	-1	240	-0.42%
2020/10/23	1	54.30	0	0.00	54.50	1	248	0.40%
2020/10/21	6	54.43	1	54.20	54.40	5	267	1.87%
2020/10/20	1	54.80	0	0.00	54.00	1	273	0.37%
2020/10/19	0	0.00	1	54.60	54.80	-1	278	-0.36%
2020/10/12	7	55.79	1	56.30	55.10	6	310	1.93%
2020/10/08	14	56.61	0	0.00	56.50	14	313	4.47%
2020/10/07	11	56.61	1	56.30	56.60	10	315	3.17%
2020/10/06	29	56.64	0	0.00	56.60	29	330	8.76%
2020/10/05	18	56.03	0	0.00	55.60	18	339	5.31%
2020/09/30	4	55.63	0	0.00	55.30	4	352	1.13%
2020/09/29	4	55.38	1	55.30	55.30	3	375	0.80%
2020/09/28	6	55.52	0	0.00	55.10	6	424	1.41%
2020/09/25	13	54.96	0	0.00	54.50	13	447	2.91%
2020/09/24	12	55.63	0	0.00	55.30	12	465	2.58%
2020/09/23	7	57.36	1	57.20	57.00	6	478	1.25%
2020/09/22	4	58.03	0	0.00	57.50	4	508	0.79%
2020/09/21	5	59.30	1	59.40	59.00	4	516	0.77%
2020/09/18	3	59.23	1	59.20	59.10	2	523	0.38%
2020/09/17	6	59.60	0	0.00	59.20	6	534	1.12%
2020/09/16	5	59.98	1	60.10	58.80	4	563	0.71%
2020/09/15	8	59.88	0	0.00	59.70	8	571	1.40%
2020/09/14	8	58.23	0	0.00	58.50	8	591	1.35%
2020/09/11	3	57.27	0	0.00	57.00	3	601	0.50%
2020/09/10	0	0.00	1	59.00	57.80	-1	667	-0.15%
2020/09/09	1	58.70	0	0.00	58.50	1	680	0.15%
2020/09/08	0	0.00	1	59.10	59.40	-1	698	-0.14%
2020/09/03	1	59.70	0	0.00	59.50	1	720	0.14%
2020/09/02	0	0.00	1	60.00	60.50	-1	725	-0.14%
2020/08/31	0	0.00	1	59.30	59.30	-1	774	-0.13%
2020/08/28	1	59.30	0	0.00	59.30	1	777	0.13%
2020/08/27	3	59.43	1	59.50	59.10	2	785	0.25%
2020/08/26	2	59.30	0	0.00	59.30	2	798	0.25%
2020/08/25	5	58.90	1	58.30	58.90	4	803	0.50%
2020/08/24	12	58.41	0	0.00	58.10	12	803	1.49%
2020/08/21	1	57.20	4	56.30	57.60	-3	807	-0.37%
2020/08/20	0	0.00	8	56.76	55.10	-8	819	-0.98%
2020/08/19	7	59.29	1	59.50	59.20	6	819	0.73%
2020/08/18	1	59.60	1	61.00	59.50	0	820	0.00%
2020/08/17	5	61.52	0	0.00	61.20	5	818	0.61%
2020/08/14	4	60.18	1	59.50	60.50	3	824	0.36%
2020/08/13	6	60.18	0	0.00	59.60	6	826	0.73%
2020/08/12	0	0.00	1	60.00	59.60	-1	827	-0.12%
2020/08/10	0	0.00	1	62.10	61.00	-1	832	-0.12%
2020/08/06	0	0.00	1	63.80	62.60	-1	836	-0.12%
2020/08/05	4	63.95	1	63.10	63.80	3	840	0.36%
2020/08/04	3	63.40	0	0.00	63.10	3	842	0.36%
2020/08/03	1	62.60	1	63.00	62.60	0	855	0.00%
2020/07/31	7	62.47	0	0.00	62.60	7	887	0.79%
2020/07/30	5	62.24	1	62.30	62.40	4	940	0.43%
2020/07/29	3	62.27	1	59.10	61.40	2	941	0.21%
2020/07/28	8	61.76	0	0.00	60.20	8	940	0.85%
2020/07/27	0	0.00	1	65.00	62.60	-1	940	-0.11%
2020/07/23	0	0.00	1	68.10	67.00	-1	947	-0.11%
2020/07/22	11	69.04	1	68.00	67.80	10	953	1.05%
2020/07/21	8	68.31	0	0.00	67.80	8	949	0.84%
2020/07/20	2	65.95	1	66.10	66.80	1	947	0.11%
2020/07/16	2	66.50	1	66.90	66.60	1	961	0.10%
2020/07/15	1	68.00	1	68.80	66.60	0	964	0.00%
2020/07/14	18	68.03	0	0.00	67.70	18	981	1.83%
2020/07/13	5	68.88	1	70.50	68.50	4	996	0.40%
2020/07/09	0	0.00	1	72.60	70.20	-1	1,045	-0.10%
2020/07/07	15	70.71	1	70.20	70.50	14	1,027	1.36%
2020/07/06	24	69.34	0	0.00	69.70	24	983	2.44%
2020/07/03	1	69.00	1	69.00	69.90	0	969	0.00%
2020/07/02	19	68.61	0	0.00	68.80	19	961	1.98%
2020/07/01	12	67.35	1	66.60	67.80	11	952	1.15%
2020/06/30	8	65.51	0	0.00	65.60	8	925	0.86%
2020/06/29	19	64.38	1	64.00	64.00	18	922	1.95%
2020/06/24	60	65.74	0	0.00	65.90	60	914	6.56%
2020/06/23	11	66.85	1	67.80	66.10	10	910	1.10%
2020/06/22	36	66.21	0	0.00	66.00	36	885	4.06%
2020/06/19	13	67.25	0	0.00	66.10	13	885	1.47%
2020/06/18	0	0.00	1	65.10	65.70	-1	868	-0.12%
2020/06/17	42	66.63	0	0.00	65.10	42	861	4.88%
2020/06/16	13	64.22	0	0.00	63.50	13	805	1.61%
2020/06/15	10	63.32	1	63.10	62.40	9	807	1.11%
2020/06/12	3	60.67	0	0.00	61.10	3	811	0.37%
2020/06/10	0	0.00	1	64.40	64.40	-1	852	-0.12%
2020/06/08	72	64.67	19	64.71	64.40	53	879	6.02%
2020/06/05	12	63.54	1	62.30	66.30	11	857	1.28%
2020/06/04	2	62.85	0	0.00	62.10	2	839	0.24%
2020/06/03	5	62.64	0	0.00	62.60	5	843	0.59%
2020/06/02	4	62.43	0	0.00	61.50	4	837	0.48%
2020/06/01	14	61.69	0	0.00	61.40	14	829	1.69%
2020/05/29	8	60.56	0	0.00	60.50	8	828	0.97%
2020/05/28	3	61.93	0	0.00	60.50	3	829	0.36%
2020/05/27	7	63.17	0	0.00	62.10	7	829	0.84%
2020/05/26	8	61.90	0	0.00	61.30	8	824	0.97%
2020/05/25	3	60.63	0	0.00	60.90	3	821	0.37%
2020/05/22	7	60.36	0	0.00	59.30	7	820	0.85%
2020/05/21	9	61.39	0	0.00	62.00	9	820	1.10%
2020/05/20	2	59.85	0	0.00	59.90	2	843	0.24%
2020/05/19	14	58.85	0	0.00	59.00	14	850	1.65%
2020/05/18	10	58.21	0	0.00	58.00	10	860	1.16%
2020/05/15	18	59.47	0	0.00	59.00	18	861	2.09%
2020/05/14	16	60.52	0	0.00	59.30	16	862	1.86%
2020/05/13	15	61.63	0	0.00	61.50	15	859	1.75%
2020/05/12	55	62.20	0	0.00	61.70	55	870	6.32%
2020/05/11	15	61.96	0	0.00	62.60	15	869	1.72%
2020/05/08	28	63.13	11	63.09	62.20	17	866	1.96%
2020/05/07	49	64.37	0	0.00	64.10	49	854	5.73%
2020/05/06	20	62.15	0	0.00	64.80	20	825	2.42%
2020/05/05	1	58.40	0	0.00	59.00	1	776	0.13%
2020/05/04	0	0.00	4	58.40	58.40	-4	784	-0.51%
2020/04/30	9	59.97	0	0.00	59.80	9	786	1.14%
2020/04/29	16	59.86	0	0.00	59.00	16	790	2.02%
2020/04/28	15	58.13	0	0.00	58.20	15	783	1.92%
2020/04/27	24	58.58	0	0.00	58.20	24	795	3.02%
2020/04/24	8	57.21	5	57.10	57.00	3	788	0.38%
2020/04/23	11	57.11	0	0.00	57.30	11	788	1.39%
2020/04/22	31	56.73	2	56.70	57.20	29	786	3.69%
2020/04/21	15	56.98	11	56.18	55.40	4	775	0.52%
2020/04/20	8	58.26	1	58.40	58.20	7	769	0.91%
2020/04/17	11	59.34	0	0.00	58.60	11	765	1.44%
2020/04/16	6	57.80	0	0.00	58.60	6	750	0.80%
2020/04/15	23	57.77	0	0.00	58.70	23	743	3.09%
2020/04/14	14	53.51	0	0.00	55.50	14	696	2.01%
2020/04/13	15	51.43	0	0.00	50.50	15	690	2.17%
2020/04/10	24	51.22	4	50.73	51.60	20	699	2.86%
2020/04/09	16	52.96	17	53.38	52.10	-1	707	-0.14%
2020/04/08	21	52.62	75	52.57	53.00	-54	717	-7.52%
2020/04/07	8	52.44	41	53.07	51.80	-33	725	-4.55%
2020/04/06	12	46.55	17	46.43	50.20	-5	751	-0.67%
2020/04/01	8	45.29	11	45.23	45.70	-3	865	-0.35%
2020/03/31	36	45.44	0	0.00	45.40	36	966	3.72%
2020/03/30	9	42.59	0	0.00	43.20	9	972	0.93%
2020/03/27	31	44.26	1	44.35	43.60	30	982	3.05%
2020/03/26	16	42.51	1	44.50	43.00	15	1,015	1.48%
2020/03/25	28	42.13	1	42.40	42.75	27	1,018	2.65%
2020/03/24	17	39.56	0	0.00	38.95	17	1,019	1.67%
2020/03/23	20	37.23	0	0.00	37.20	20	1,026	1.95%
2020/03/20	14	40.11	0	0.00	40.10	14	1,038	1.35%
2020/03/19	1	40.05	10	39.90	38.35	-9	1,056	-0.85%
2020/03/18	64	45.30	7	43.97	42.60	57	1,069	5.33%
2020/03/17	112	47.23	3	45.58	45.45	109	1,140	9.56%	大買/鉅額交易
2020/03/16	41	52.60	2	51.50	50.50	39	1,110	3.51%
2020/03/13	2	55.50	1	55.50	56.10	1	1,089	0.09%
2020/03/12	1	67.00	0	0.00	61.60	1	1,077	0.09%
2020/03/11	1	71.50	3	70.67	68.40	-2	1,055	-0.19%
2020/03/10	6	68.88	0	0.00	72.00	6	1,072	0.56%
2020/03/09	0	0.00	1	73.90	70.00	-1	1,064	-0.09%
2020/03/06	6	74.43	0	0.00	74.20	6	1,057	0.57%
2020/03/05	52	74.89	1	75.40	75.20	51	1,064	4.79%
2020/03/04	26	73.42	0	0.00	74.50	26	1,060	2.45%
2020/03/03	16	73.42	9	73.67	73.60	7	1,057	0.66%
2020/03/02	13	69.85	6	68.20	71.40	7	1,057	0.66%
2020/02/27	2	75.45	11	72.95	71.20	-9	1,051	-0.86%
2020/02/26	15	74.94	9	74.73	74.90	6	1,043	0.57%
2020/02/25	6	73.83	4	73.85	74.40	2	1,041	0.19%
2020/02/24	23	74.52	3	74.43	74.70	20	1,053	1.90%
2020/02/21	1	76.30	15	76.87	76.20	-14	1,057	-1.32%
2020/02/20	1	74.80	12	74.66	75.30	-11	1,032	-1.07%
2020/02/19	25	74.30	0	0.00	74.80	25	1,024	2.44%
2020/02/18	18	72.88	1	71.80	73.20	17	1,015	1.67%
2020/02/17	14	71.83	0	0.00	72.30	14	1,014	1.38%
2020/02/14	8	73.10	9	73.31	73.20	-1	1,013	-0.10%
2020/02/13	15	73.76	0	0.00	73.30	15	1,019	1.47%
2020/02/11	0	0.00	9	70.93	71.10	-9	1,024	-0.88%
2020/02/10	0	0.00	9	69.98	69.70	-9	1,031	-0.87%
2020/02/07	0	0.00	24	70.98	70.90	-24	1,036	-2.32%
2020/02/06	0	0.00	7	71.84	72.10	-7	1,050	-0.67%
2020/02/05	0	0.00	16	71.94	71.30	-16	1,051	-1.52%
2020/02/04	2	69.75	10	70.68	71.40	-8	1,053	-0.76%
2020/02/03	24	67.13	11	68.51	69.00	13	1,058	1.23%
2020/01/31	73	71.12	8	71.33	71.30	65	1,051	6.18%
2020/01/30	167	72.40	0	0.00	70.90	167	1,054	15.83%	大買/鉅額交易
2020/01/20	44	78.88	1	78.80	78.50	43	1,049	4.10%
2020/01/17	19	78.55	0	0.00	78.00	19	1,056	1.80%
2020/01/16	0	0.00	2	78.75	79.00	-2	1,072	-0.19%
2020/01/15	1	79.00	0	0.00	79.00	1	1,074	0.09%
2020/01/14	0	0.00	1	79.50	78.80	-1	1,074	-0.09%
2020/01/13	0	0.00	5	78.30	78.70	-5	1,075	-0.46%
2020/01/10	1	78.50	8	77.70	77.40	-7	1,102	-0.64%
2020/01/09	0	0.00	17	78.08	77.90	-17	1,103	-1.54%
2020/01/08	0	0.00	33	77.92	77.30	-33	1,100	-3.00%
2020/01/07	0	0.00	22	79.10	79.00	-22	1,098	-2.00%
2020/01/06	0	0.00	1	80.30	79.90	-1	1,110	-0.09%
2020/01/03	1	82.20	14	82.45	82.20	-13	1,106	-1.17%
2020/01/02	2	83.95	6	84.05	83.80	-4	1,094	-0.37%
2019/12/31	3	83.77	0	0.00	83.60	3	1,088	0.28%
2019/12/30	0	0.00	16	85.54	85.00	-16	1,083	-1.48%
2019/12/27	0	0.00	3	87.33	85.40	-3	1,050	-0.29%
2019/12/26	0	0.00	5	84.60	85.90	-5	939	-0.53%
2019/12/25	0	0.00	2	81.50	82.00	-2	848	-0.24%
2019/12/24	0	0.00	14	81.64	81.40	-14	858	-1.63%
2019/12/23	2	81.30	15	82.45	81.30	-13	864	-1.50%
2019/12/20	0	0.00	4	80.83	81.20	-4	851	-0.47%
2019/12/19	3.5	80.99	1	82.00	80.70	2.5	855	0.29%
2019/12/18	8	81.40	5	81.18	81.40	3	870	0.34%
2019/12/17	8	81.74	5	82.50	81.60	3	871	0.34%
2019/12/16	1	82.10	16	82.04	82.10	-15	864	-1.73%
2019/12/13	4	81.08	27	80.53	81.00	-23	841	-2.73%
2019/12/12	2	81.10	1	80.50	81.10	1	820	0.12%
2019/12/11	2	78.30	3	78.37	78.30	-1	738	-0.14%
2019/12/10	2	79.50	1	79.50	78.20	1	746	0.13%
2019/12/09	1	79.50	0	0.00	79.50	1	755	0.13%
2019/12/06	5	79.50	1	81.80	79.50	4	761	0.53%
2019/12/05	143	81.27	1	80.60	80.60	142	763	18.60%	大買/鉅額交易
2019/12/04	2	78.35	1	78.10	78.50	1	763	0.13%
2019/12/03	2	78.50	0	0.00	78.50	2	784	0.26%
2019/12/02	2	78.95	5	78.30	78.90	-3	794	-0.38%
2019/11/29	2	77.60	0	0.00	77.60	2	825	0.24%
2019/11/28	2	78.30	0	0.00	78.30	2	836	0.24%
2019/11/27	2	78.60	1	78.50	78.60	1	848	0.12%
2019/11/25	0	0.00	4	78.03	78.10	-4	878	-0.46%
2019/11/22	3	77.70	0	0.00	77.70	3	884	0.34%
2019/11/20	1	77.40	8	77.28	77.40	-7	884	-0.79%
2019/11/19	1	76.00	0	0.00	76.00	1	914	0.11%
2019/11/18	1	75.30	1	75.50	75.30	0	920	0.00%
2019/11/15	1	75.50	0	0.00	75.50	1	931	0.11%
2019/11/14	1	74.60	1	74.80	74.60	0	949	0.00%
2019/11/12	1	75.00	6	74.48	75.00	-5	969	-0.52%
2019/11/11	0	0.00	4	75.13	74.50	-4	970	-0.41%
2019/11/08	6	77.50	0	0.00	77.50	6	974	0.62%
2019/11/07	0	0.00	7	79.17	79.20	-7	980	-0.71%
2019/11/06	0	0.00	7	80.19	80.00	-7	1,003	-0.70%
2019/11/05	10	81.61	15	81.49	81.20	-5	1,018	-0.49%
2019/11/04	0	0.00	9	81.30	81.20	-9	1,032	-0.87%
2019/11/01	0	0.00	26	80.58	81.00	-26	1,048	-2.48%
2019/10/31	5	79.80	0	0.00	79.30	5	1,055	0.47%
2019/10/30	1	80.90	1	80.70	80.90	0	1,059	0.00%
2019/10/29	0	0.00	10	80.58	80.40	-10	1,074	-0.93%
2019/10/28	0	0.00	10	82.51	81.30	-10	1,108	-0.90%
2019/10/25	1	82.90	0	0.00	82.90	1	1,150	0.09%
2019/10/24	9	84.50	0	0.00	84.50	9	1,163	0.77%
2019/10/23	23	82.62	3	82.13	82.50	20	1,170	1.71%
2019/10/22	1	83.50	14	82.59	82.60	-13	1,196	-1.09%
2019/10/21	13	82.66	8	82.78	82.80	5	1,213	0.41%
2019/10/18	9	82.20	3	82.50	82.20	6	1,230	0.49%
2019/10/17	0	0.00	5	81.88	81.70	-5	1,217	-0.41%
2019/10/16	11	81.40	0	0.00	80.90	11	1,245	0.88%
2019/10/15	5	81.60	9	81.57	81.30	-4	1,283	-0.31%
2019/10/14	0	0.00	10	82.03	82.20	-10	1,329	-0.75%
2019/10/09	2	79.60	11	79.50	79.50	-9	1,340	-0.67%
2019/10/08	1	80.20	6	80.23	80.20	-5	1,372	-0.36%
2019/10/07	1	80.40	11	80.45	80.40	-10	1,426	-0.70%
2019/10/04	0	0.00	13	80.88	80.60	-13	1,437	-0.90%
2019/10/03	2	81.40	11	81.27	81.10	-9	1,445	-0.62%
2019/10/02	1	82.30	15	81.91	82.30	-14	1,467	-0.95%
2019/10/01	0	0.00	1	81.00	82.30	-1	1,505	-0.07%
2019/09/27	0	0.00	63	80.36	80.80	-63	1,559	-4.04%
2019/09/26	43	83.59	26	83.10	82.40	17	1,729	0.98%
2019/09/25	8	83.95	0	0.00	84.40	8	1,757	0.46%
2019/09/24	31	87.05	0	0.00	86.50	31	1,796	1.73%
2019/09/23	24	87.03	0	0.00	87.00	24	1,800	1.33%
2019/09/20	30	85.41	0	0.00	84.70	30	1,827	1.64%
2019/09/19	20	85.99	2	86.80	86.00	18	1,826	0.99%
2019/09/18	23.6	86.16	0	0.00	86.50	23.6	1,834	1.28%
2019/09/17	11	86.59	5	86.22	85.60	6	1,841	0.33%
2019/09/16	2	86.50	9	86.16	86.50	-7	1,890	-0.37%
2019/09/12	0	0.00	14	86.09	86.50	-14	1,928	-0.73%
2019/09/11	12	85.13	28	85.29	85.30	-16	1,964	-0.81%
2019/09/10	10	83.81	25	84.14	83.90	-15	1,977	-0.76%
2019/09/09	16	86.03	17	85.99	85.20	-1	1,980	-0.05%
2019/09/06	51	87.21	18	87.18	87.00	33	2,000	1.65%
2019/09/05	60	88.01	19	88.34	87.40	41	2,120	1.93%
2019/09/04	37	86.94	13	86.55	87.10	24	2,130	1.13%
2019/09/03	2	86.50	18	88.07	86.30	-16	2,179	-0.73%
2019/09/02	22	84.80	31	85.51	86.30	-9	2,184	-0.41%
2019/08/30	25	84.86	0	0.00	84.60	25	2,210	1.13%
2019/08/29	0	0.00	50	83.86	83.60	-50	2,241	-2.23%
2019/08/28	0	0.00	13	84.53	85.10	-13	2,308	-0.56%
2019/08/27	1	83.10	5	83.02	83.20	-4	2,330	-0.17%
2019/08/26	9	81.98	5	82.04	81.80	4	2,496	0.16%
2019/08/23	13	84.62	2	84.55	84.40	11	2,510	0.44%
2019/08/22	9	85.62	52	85.70	85.30	-43	2,522	-1.70%
2019/08/21	7	83.16	26	83.28	83.50	-19	2,500	-0.76%
2019/08/20	38	83.66	11	83.75	84.00	27	2,526	1.07%
2019/08/19	6	83.70	34	83.31	83.20	-28	2,567	-1.09%
2019/08/16	96	82.46	45	82.40	82.60	51	2,582	1.97%
2019/08/15	51	81.09	17	80.83	82.00	34	2,606	1.30%
2019/08/14	18	81.85	0	0.00	81.50	18	2,640	0.68%
2019/08/13	18	81.06	0	0.00	81.00	18	2,662	0.68%
2019/08/12	30	82.00	0	0.00	82.60	30	2,694	1.11%
2019/08/08	9	82.50	37	82.54	82.50	-28	2,713	-1.03%
2019/08/07	7	81.31	42	81.48	80.20	-35	2,737	-1.28%
2019/08/06	51	79.09	19	81.10	83.40	32	2,789	1.15%
2019/08/05	14	82.78	85	83.14	81.20	-71	2,828	-2.51%
2019/08/02	5	86.30	6	85.60	85.80	-1	2,899	-0.03%
2019/08/01	6	87.70	24	87.72	87.60	-18	2,986	-0.60%
2019/07/31	5	89.00	22	87.81	88.60	-17	3,018	-0.56%
2019/07/30	5	88.68	52	87.47	87.60	-47	3,061	-1.54%
2019/07/29	9	92.13	216	91.44	90.90	-207	3,117	-6.64%	大賣/鉅額交易
2019/07/26	5	95.04	99	94.79	94.10	-94	3,228	-2.91%
2019/07/25	3	95.20	59	95.87	95.20	-56	3,240	-1.73%
2019/07/24	0	0.00	85	95.62	96.00	-85	3,256	-2.61%
2019/07/23	2	95.00	0	0.00	94.90	2	3,290	0.06%
2019/07/22	2	94.30	0	0.00	94.10	2	3,343	0.06%
2019/07/19	4	96.05	0	0.00	96.20	4	3,392	0.12%
2019/07/18	0	0.00	1	95.00	95.00	-1	3,484	-0.03%
2019/07/17	94	100.36	6	101.75	99.10	88	3,520	2.50%
2019/07/16	3	102.50	0	0.00	102.50	3	3,537	0.08%
2019/07/15	26	100.00	90	100.36	99.70	-64	3,569	-1.79%
2019/07/12	1	99.30	36	99.63	99.90	-35	3,658	-0.96%
2019/07/11	6	98.00	24	100.19	98.00	-18	3,746	-0.48%
2019/07/10	6	98.30	18	98.32	98.00	-12	3,848	-0.31%
2019/07/09	21	98.19	31	98.43	98.10	-10	3,900	-0.26%
2019/07/08	1	97.60	2	98.25	98.20	-1	3,971	-0.03%
2019/07/05	3	100.17	2	101.40	100.00	1	4,079	0.02%
2019/07/04	4	101.25	8	101.38	101.00	-4	4,273	-0.09%
2019/07/03	0	0.00	13	102.46	101.00	-13	4,250	-0.31%
2019/07/02	0	0.00	7	97.31	97.50	-7	4,181	-0.17%
2019/07/01	7	94.50	9	95.50	94.50	-2	4,230	-0.05%
2019/06/28	0	0.00	5	92.74	92.70	-5	4,313	-0.12%
2019/06/27	0	0.00	3	93.10	93.40	-3	4,701	-0.06%
2019/06/26	0	0.00	3	91.83	92.00	-3	4,768	-0.06%
2019/06/25	0	0.00	2	91.70	91.70	-2	4,955	-0.04%
2019/06/24	0	0.00	1	93.90	93.90	-1	5,059	-0.02%
2019/06/21	0	0.00	33	94.93	93.10	-33	5,233	-0.63%
2019/06/20	0	0.00	5	96.00	96.00	-5	5,360	-0.09%
2019/06/19	12	93.70	16	93.22	93.70	-4	5,531	-0.07%
2019/06/18	0	0.00	20	92.71	91.70	-20	5,736	-0.35%
2019/06/17	8	92.43	4	92.70	93.10	4	6,079	0.07%
2019/06/14	17	92.49	38	92.79	92.20	-21	6,285	-0.33%
2019/06/13	21	93.41	47	94.61	93.00	-26	6,533	-0.40%
2019/06/12	99	91.91	0	0.00	91.90	99	6,974	1.42%
2019/06/11	1	92.00	0	0.00	91.50	1	7,475	0.01%
2019/06/10	0	0.00	33	92.03	92.00	-33	7,718	-0.43%
2019/06/06	0	0.00	3	90.00	90.00	-3	7,860	-0.04%
2019/06/05	0	0.00	5	89.96	89.60	-5	7,841	-0.06%
2019/06/04	2	89.40	0	0.00	89.40	2	7,829	0.03%
2019/06/03	0	0.00	18	89.14	89.40	-18	7,783	-0.23%
2019/05/31	12	90.12	13	90.13	90.20	-1	7,800	-0.01%
2019/05/30	2	86.50	14	87.16	86.50	-12	7,816	-0.15%
2019/05/29	7	86.26	11	86.25	86.50	-4	7,830	-0.05%
2019/05/28	8	87.10	29	88.02	87.10	-21	7,848	-0.27%
2019/05/24	0	0.00	16	86.98	86.70	-16	7,979	-0.20%
2019/05/23	28	86.34	0	0.00	87.10	28	8,178	0.34%
2019/05/22	2	89.90	25	90.85	88.10	-23	8,372	-0.27%
2019/05/21	4	90.10	8	90.35	90.50	-4	8,408	-0.05%
2019/05/20	0	0.00	8	86.99	87.80	-8	8,474	-0.09%
2019/05/17	0	0.00	2	90.30	87.00	-2	8,505	-0.02%
2019/05/16	0	0.00	3	90.87	89.50	-3	8,500	-0.04%
2019/05/15	0	0.00	5	90.12	91.20	-5	8,522	-0.06%
2019/05/14	0	0.00	6	88.97	90.80	-6	8,544	-0.07%
2019/05/13	0	0.00	4	87.85	87.50	-4	8,491	-0.05%
2019/05/10	1	91.80	45	92.98	92.10	-44	8,443	-0.52%
2019/05/09	50	91.93	50	99.18	92.00	0	8,369	0.00%
2019/05/08	2	100.25	3	100.83	100.50	-1	8,294	-0.01%
2019/05/07	2	100.75	5	102.80	100.50	-3	8,328	-0.04%
2019/05/06	6	102.42	18	102.75	101.00	-12	8,296	-0.14%
2019/05/03	0	0.00	1	106.00	106.00	-1	8,246	-0.01%
2019/05/02	18	96.63	18	97.61	96.60	0	8,138	0.00%
2019/04/30	1	96.10	2	96.75	98.20	-1	8,173	-0.01%
2019/04/29	20	97.13	13	97.40	96.10	7	8,280	0.08%
2019/04/26	6	101.00	15	101.23	100.50	-9	8,370	-0.11%
2019/04/25	15	100.72	35	100.75	102.00	-20	8,373	-0.24%
2019/04/24	8	100.81	29	102.97	102.00	-21	8,327	-0.25%
2019/04/23	5	99.92	50	100.02	99.70	-45	8,246	-0.55%
2019/04/22	10	101.40	17	101.62	103.00	-7	8,220	-0.09%
2019/04/19	12	101.54	47	102.29	100.50	-35	8,219	-0.43%
2019/04/18	49	103.36	24	104.63	103.00	25	8,186	0.31%
2019/04/17	14	106.82	44	105.93	107.00	-30	8,114	-0.37%
2019/04/16	11	106.18	59	108.32	106.00	-48	7,996	-0.60%
2019/04/15	8	113.31	57	113.01	113.50	-49	7,859	-0.62%
2019/04/12	17	114.76	23	115.30	112.50	-6	7,814	-0.08%
2019/04/11	41	117.30	35	116.26	115.00	6	7,750	0.08%
2019/04/10	135	120.68	1	121.00	116.00	134	7,629	1.76%	大買/鉅額交易
2019/04/09	2	113.00	4	113.13	111.50	-2	7,397	-0.03%
2019/04/08	17	114.53	9	115.06	112.00	8	7,367	0.11%
2019/04/03	3	111.50	39	113.38	112.00	-36	7,261	-0.50%
2019/04/02	23	113.87	27	114.35	113.00	-4	7,189	-0.06%
2019/04/01	5	113.00	35	117.67	113.00	-30	7,057	-0.43%
2019/03/29	5	110.80	62	110.53	113.50	-57	6,663	-0.86%
2019/03/28	30	109.75	33	113.24	109.00	-3	6,621	-0.05%
2019/03/27	10	111.35	28	111.70	110.00	-18	6,447	-0.28%
2019/03/26	12	110.88	119	111.36	111.50	-107	6,348	-1.69%	大賣/鉅額交易
2019/03/25	131	107.71	8	106.63	111.00	123	6,205	1.98%	大買/鉅額交易
2019/03/22	22	109.25	30	110.35	106.50	-8	6,051	-0.13%
2019/03/21	32	109.02	28	109.50	110.00	4	5,912	0.07%
2019/03/20	29	110.60	156	111.20	108.00	-127	5,735	-2.21%	大賣/鉅額交易
2019/03/19	16	107.44	46	108.14	109.00	-30	5,403	-0.56%
2019/03/18	77	110.81	29	111.47	111.50	48	5,199	0.92%
2019/03/14	0	0.00	21	102.50	104.00	-21	4,423	-0.47%
2019/03/13	0	0.00	42	87.10	94.80	-42	3,957	-1.06%
2019/03/12	0	0.00	10	82.60	86.20	-10	3,691	-0.27%
2019/03/11	0	0.00	71	80.90	80.50	-71	3,570	-1.99%
2019/03/08	0	0.00	1	79.30	81.20	-1	3,698	-0.03%
2019/03/07	0	0.00	5	81.70	80.70	-5	3,754	-0.13%
2019/03/06	0	0.00	4	83.80	83.80	-4	3,867	-0.10%
2019/03/05	3	83.77	4	86.90	84.00	-1	3,883	-0.03%
2019/03/04	4	83.73	1	84.70	83.00	3	3,747	0.08%
2019/02/27	0	0.00	2	82.95	83.80	-2	3,749	-0.05%
2019/02/26	0	0.00	19	86.52	84.60	-19	3,799	-0.50%
2019/02/25	0	0.00	16	87.90	87.80	-16	3,946	-0.41%
2019/02/22	0	0.00	290	87.74	87.10	-290	3,894	-7.45%	大賣/鉅額交易
2019/02/21	44	88.40	101	87.20	88.60	-57	3,674	-1.55%	大賣/
2019/02/20	2	81.50	131	81.01	80.60	-129	3,469	-3.72%	大賣/鉅額交易
2019/02/19	19	81.72	69	80.80	80.60	-50	3,443	-1.45%
2019/02/18	3	78.50	8	79.00	78.50	-5	3,378	-0.15%
2019/02/15	0	0.00	347	77.28	76.60	-347	3,365	-10.31%	大賣/鉅額交易
2019/02/14	5	79.68	77	79.58	79.50	-72	3,384	-2.13%
2019/02/13	21	77.46	50	78.34	78.60	-29	3,387	-0.86%
2019/02/12	0	0.00	25	76.96	76.60	-25	3,367	-0.74%
2019/02/11	0	0.00	61	76.05	76.00	-61	3,457	-1.76%
2019/01/30	4	76.93	55	76.32	76.10	-51	3,611	-1.41%
2019/01/29	46	76.55	20	77.31	76.00	26	3,778	0.69%
2019/01/28	165	77.53	132	77.35	76.90	33	3,823	0.86%	大買/大賣/
2019/01/25	6	81.10	0	0.00	81.00	6	3,895	0.15%
2019/01/24	1	81.00	12	82.95	80.80	-11	3,963	-0.28%
2019/01/23	7	82.83	0	0.00	82.80	7	4,024	0.17%
2019/01/22	0	0.00	16	82.80	82.00	-16	4,070	-0.39%
2019/01/21	0	0.00	17	82.42	84.40	-17	4,091	-0.42%
2019/01/18	41	79.99	0	0.00	79.10	41	4,078	1.01%
2019/01/17	0	0.00	27	78.89	74.80	-27	4,118	-0.66%
2019/01/16	50	77.58	0	0.00	77.70	50	4,172	1.20%
2019/01/15	14	77.44	14	77.30	77.20	0	4,183	0.00%
2019/01/14	67	77.24	4	76.75	77.40	63	4,198	1.50%
2019/01/11	0	0.00	35	77.49	75.30	-35	4,223	-0.83%
2019/01/10	44	75.95	25	75.96	76.00	19	4,202	0.45%
2019/01/09	7	75.69	13	75.26	74.50	-6	4,199	-0.14%
2019/01/08	17	72.79	12	72.89	72.90	5	4,212	0.12%
2019/01/07	37	72.29	28	70.85	71.80	9	4,253	0.21%
2019/01/04	52	68.95	2	67.00	69.00	50	4,311	1.16%
2019/01/03	16	70.01	55	71.58	70.00	-39	4,353	-0.90%
2019/01/02	11	73.31	9	73.64	72.80	2	4,446	0.04%
2018/12/28	12	73.42	1	73.10	73.20	11	4,500	0.24%
2018/12/27	8	73.43	0	0.00	72.70	8	4,614	0.17%
2018/12/26	12	72.54	4	72.85	72.00	8	4,710	0.17%
2018/12/25	17	73.53	11	72.75	73.80	6	4,850	0.12%
2018/12/24	41	75.47	3	74.00	76.00	38	4,928	0.77%
2018/12/21	56	72.40	29	71.74	74.50	27	5,173	0.52%
2018/12/20	19	72.72	12	75.02	73.10	7	5,203	0.13%
2018/12/19	38	77.20	12	77.90	77.10	26	5,247	0.50%
2018/12/18	0	0.00	68	78.99	76.70	-68	5,319	-1.28%
2018/12/17	45	78.10	7	78.39	79.00	38	5,365	0.71%
2018/12/14	0	0.00	26	77.72	78.10	-26	5,397	-0.48%
2018/12/13	35	77.99	44	77.14	76.40	-9	5,375	-0.17%
2018/12/12	37	74.51	2	74.10	74.80	35	5,431	0.64%
2018/12/11	18	71.67	15	71.73	71.20	3	5,489	0.05%
2018/12/10	7	70.10	3	70.20	70.20	4	5,668	0.07%
2018/12/07	10	73.26	12	73.23	72.90	-2	5,780	-0.03%
2018/12/06	14	73.16	49	75.43	72.30	-35	5,939	-0.59%
2018/12/04	23	83.45	3	82.90	82.40	20	6,228	0.32%
2018/12/03	37	84.35	13	83.17	85.00	24	6,234	0.38%
2018/11/30	69	78.67	18	77.82	78.50	51	6,178	0.83%
2018/11/29	5	77.50	30	78.07	76.10	-25	6,282	-0.40%
2018/11/28	26	76.74	12	76.48	76.00	14	6,234	0.22%
2018/11/27	37	75.91	30	75.91	76.00	7	6,255	0.11%
2018/11/26	16	74.27	5	73.56	74.00	11	6,356	0.17%
2018/11/23	0	0.00	17	75.29	73.30	-17	6,442	-0.26%
2018/11/22	112	79.85	0	0.00	77.20	112	6,430	1.74%	大買/鉅額交易
2018/11/21	26	74.06	11	72.75	73.50	15	6,318	0.24%
2018/11/20	51	72.24	3	71.20	73.40	48	6,351	0.76%
2018/11/19	81	72.21	0	0.00	72.00	81	6,423	1.26%
2018/11/16	0	0.00	18	71.43	70.50	-18	6,522	-0.28%
2018/11/15	88	70.29	24	69.33	70.80	64	6,590	0.97%
2018/11/14	0	0.00	72	71.11	69.50	-72	6,826	-1.05%
2018/11/13	133	67.42	0	0.00	72.00	133	6,956	1.91%	大買/鉅額交易
2018/11/12	1	69.90	128	70.25	69.50	-127	6,995	-1.82%	大賣/鉅額交易
2018/11/09	15	72.69	11	71.20	72.50	4	7,088	0.06%
2018/11/08	1	76.40	82	74.24	72.80	-81	7,161	-1.13%
2018/11/07	77	72.62	4	70.60	74.70	73	7,267	1.00%
2018/11/06	23	68.53	133	73.11	69.60	-110	7,287	-1.51%	大賣/鉅額交易
2018/11/05	82	73.60	0	0.00	73.40	82	7,441	1.10%
2018/11/02	11	72.59	139	71.36	72.00	-128	7,499	-1.71%	大賣/鉅額交易
2018/11/01	39	67.36	70	68.86	69.50	-31	7,554	-0.41%
2018/10/31	102	62.96	4	59.20	63.40	98	7,596	1.29%	大買/
2018/10/30	3	58.53	45	60.86	57.90	-42	7,697	-0.55%
2018/10/29	77	63.55	61	62.99	63.50	16	7,837	0.20%
2018/10/26	142	63.93	18	68.77	63.30	124	8,206	1.51%	大買/鉅額交易
2018/10/25	1	67.90	172	70.62	67.90	-171	8,531	-2.00%	大賣/鉅額交易
2018/10/24	49	70.75	65	73.18	75.40	-16	8,579	-0.19%
2018/10/23	8	70.73	142	70.84	68.60	-134	8,644	-1.55%	大賣/鉅額交易
2018/10/22	3	71.60	69	71.77	72.00	-66	8,802	-0.75%
2018/10/19	49	68.73	6	66.92	71.60	43	8,932	0.48%
2018/10/18	1	72.20	83	71.41	69.90	-82	9,187	-0.89%
2018/10/17	33	71.79	5	71.78	71.40	28	9,518	0.29%
2018/10/16	62	70.87	17	70.89	69.60	45	9,898	0.45%
2018/10/15	29	69.94	5	69.94	69.80	24	10,137	0.24%
2018/10/12	145	68.14	27	68.46	68.70	118	10,230	1.15%	大買/鉅額交易
2018/10/11	52	67.82	1	66.70	66.60	51	10,222	0.50%
2018/10/09	67	73.80	3	75.17	73.90	64	10,225	0.63%
2018/10/08	64	75.34	0	0.00	77.00	64	10,214	0.63%
2018/10/05	142	75.94	37	76.13	75.50	105	10,248	1.02%	大買/鉅額交易
2018/10/04	367	81.44	1	80.50	83.20	366	10,302	3.55%	大買/鉅額交易
2018/10/03	112	80.52	87	84.78	80.60	25	10,476	0.24%	大買/
2018/10/02	44	87.87	91	90.55	87.80	-47	10,553	-0.45%
2018/10/01	3	90.53	0	0.00	89.80	3	10,536	0.03%
2018/09/28	0	0.00	304	91.03	89.80	-304	10,706	-2.84%	大賣/鉅額交易
2018/09/27	53	87.70	0	0.00	87.70	53	10,688	0.50%
2018/09/26	16	87.15	4	88.60	87.00	12	10,763	0.11%
2018/09/25	0	0.00	31	89.18	90.10	-31	10,814	-0.29%
2018/09/21	215	85.39	81	86.38	87.10	134	10,870	1.23%	大買/鉅額交易
2018/09/20	185	84.98	28	84.44	84.40	157	10,978	1.43%	大買/鉅額交易
2018/09/19	60	86.28	2	88.20	84.10	58	11,146	0.52%
2018/09/18	44	84.48	5	85.58	85.10	39	11,141	0.35%
2018/09/17	0	0.00	20	88.18	87.70	-20	11,068	-0.18%
2018/09/14	60	85.79	10	88.60	88.40	50	11,037	0.45%
2018/09/13	3	86.17	0	0.00	82.50	3	10,923	0.03%
2018/09/12	71	89.00	34	90.38	88.90	37	10,862	0.34%
2018/09/11	21	94.62	25	91.90	89.10	-4	10,730	-0.04%
2018/09/10	10	100.95	10	99.59	99.00	0	10,501	0.00%
2018/09/06	24	103.52	12	104.79	107.00	12	10,422	0.12%
2018/09/05	11	106.59	60	105.67	103.50	-49	10,416	-0.47%
2018/09/04	9	110.00	29	109.84	110.00	-20	10,441	-0.19%
2018/09/03	13	110.04	18	111.17	109.50	-5	10,495	-0.05%
2018/08/31	2	112.75	1	113.50	113.50	1	10,709	0.01%
2018/08/30	9	119.22	5	118.90	119.00	4	10,743	0.04%
2018/08/29	4	116.50	37	119.74	120.00	-33	10,788	-0.31%
2018/08/28	39	115.45	7	117.79	115.00	32	10,951	0.29%
2018/08/27	4	115.50	3	114.83	116.00	1	10,990	0.01%
2018/08/24	7	111.71	16	111.94	113.00	-9	11,033	-0.08%
2018/08/23	3	115.33	83	117.17	114.50	-80	11,185	-0.72%
2018/08/22	3	115.00	36	115.35	116.00	-33	11,279	-0.29%
2018/08/21	15	117.30	38	115.74	114.50	-23	11,317	-0.20%
2018/08/20	11	106.68	38	107.71	115.50	-27	11,226	-0.24%
2018/08/17	39	105.55	23	110.65	105.00	16	11,376	0.14%
2018/08/16	24	108.90	30	108.97	110.50	-6	11,402	-0.05%
2018/08/15	13	107.50	17	107.74	109.00	-4	11,320	-0.04%
2018/08/14	21	110.17	11	108.23	111.50	10	11,342	0.09%
2018/08/10	0	0.00	38	129.50	126.00	-38	11,420	-0.33%
2018/08/09	50	127.90	15	124.63	129.00	35	11,345	0.31%
2018/08/08	2	125.00	8	125.31	126.00	-6	11,396	-0.05%
2018/08/07	17	125.62	70	125.54	125.00	-53	11,266	-0.47%
2018/08/06	25	122.06	48	125.74	128.00	-23	11,337	-0.20%
2018/08/03	0	0.00	171	126.43	122.50	-171	11,207	-1.53%	大賣/鉅額交易
2018/08/02	24	121.50	333	121.77	127.00	-309	10,984	-2.81%	大賣/鉅額交易
2018/08/01	117	127.62	282	139.10	123.00	-165	10,537	-1.57%	大買/大賣/鉅額交易
2018/07/31	36	129.78	122	131.89	136.50	-86	10,083	-0.85%	大賣/
2018/07/30	46	124.29	51	124.50	124.50	-5	9,853	-0.05%
2018/07/26	150	133.82	25	131.80	131.00	125	9,492	1.32%	大買/鉅額交易
2018/07/25	70	134.50	327	133.11	134.50	-257	9,336	-2.75%	大賣/鉅額交易
2018/07/24	84	131.01	110	131.25	132.00	-26	9,032	-0.29%	大賣/
2018/07/23	79	123.55	139	127.56	133.00	-60	8,691	-0.69%	大賣/
2018/07/20	0	0.00	64	118.64	121.00	-64	8,312	-0.77%
2018/07/19	82	110.00	3	102.67	110.00	79	8,035	0.98%
2018/07/18	46	101.19	58	102.50	100.00	-12	7,940	-0.15%
2018/07/17	26	104.63	16	105.63	104.00	10	7,919	0.13%
2018/07/16	36	106.08	305	106.37	105.50	-269	7,930	-3.39%	大賣/鉅額交易
2018/07/13	15	111.40	20	114.10	111.00	-5	7,854	-0.06%
2018/07/12	13	113.15	61	113.57	112.50	-48	7,801	-0.62%
2018/07/11	17	110.76	164	110.30	110.50	-147	7,706	-1.91%	大賣/鉅額交易
2018/07/10	10	104.45	43	105.73	110.50	-33	7,546	-0.44%
2018/07/09	61	100.00	22	100.40	100.50	39	7,448	0.52%
2018/07/06	154	105.16	4	101.00	102.50	150	7,620	1.97%	大買/鉅額交易
2018/07/05	88	99.40	81	104.57	97.00	7	7,452	0.09%
2018/07/04	74	101.61	70	102.24	102.50	4	7,272	0.05%
2018/07/03	151	103.63	19	109.66	101.50	132	7,102	1.86%	大買/鉅額交易
2018/07/02	51	111.75	34	111.49	112.50	17	6,998	0.24%
2018/06/29	158	106.99	11	106.86	108.50	147	6,864	2.14%	大買/鉅額交易
2018/06/28	135	119.20	51	118.70	107.50	84	6,672	1.26%	大買/
2018/06/26	0	0.00	1	124.00	124.00	-1	6,504	-0.02%
2018/06/25	0	0.00	171	118.40	120.00	-171	6,484	-2.64%	大賣/鉅額交易
2018/06/22	1	131.50	20	128.35	121.50	-19	6,450	-0.29%
2018/06/21	0	0.00	4	134.50	134.50	-4	6,383	-0.06%
2018/06/19	1	144.50	0	0.00	143.00	1	6,265	0.02%
2018/06/15	1	165.00	0	0.00	144.50	1	6,276	0.02%
2018/06/14	35	155.00	0	0.00	160.50	35	6,241	0.56%
2018/06/13	1	169.00	1	159.00	159.00	0	6,194	0.00%
2018/06/12	156	164.98	26	166.00	168.00	130	6,126	2.12%	大買/鉅額交易
2018/06/11	1	152.50	0	0.00	153.00	1	5,982	0.02%
2018/06/08	0	0.00	2	151.75	152.50	-2	5,828	-0.03%
2018/06/07	66	136.89	33	135.76	141.00	33	5,542	0.60%
2018/06/06	17	130.68	4	127.50	134.50	13	5,367	0.24%
2018/06/05	64	122.36	59	127.19	123.50	5	5,239	0.10%
2018/06/04	10	121.95	11	120.18	125.00	-1	5,009	-0.02%
2018/06/01	141	113.60	16	116.34	114.00	125	4,878	2.56%	大買/鉅額交易
2018/05/31	145	118.26	35	119.53	115.00	110	4,758	2.31%	大買/鉅額交易
2018/05/30	47	105.69	348	104.81	115.50	-301	4,525	-6.65%	大賣/鉅額交易
2018/05/29	100	106.06	13	108.69	105.00	87	4,326	2.01%
2018/05/28	187	107.06	78	107.46	108.50	109	4,203	2.59%	大買/鉅額交易
2018/05/25	102	102.04	61	103.47	102.00	41	4,126	0.99%	大買/
2018/05/24	70	97.89	0	0.00	98.10	70	3,815	1.83%
2018/05/23	133	89.61	22	89.17	89.20	111	3,716	2.99%	大買/鉅額交易
2018/05/22	223	89.30	0	0.00	90.90	223	3,664	6.09%	大買/鉅額交易
2018/05/21	2	88.70	0	0.00	89.50	2	3,557	0.06%
2018/05/18	0	0.00	10	86.50	86.50	-10	3,371	-0.30%
2018/05/17	1	78.20	0	0.00	78.70	1	3,142	0.03%
2018/05/16	0	0.00	17	70.73	76.50	-17	2,915	-0.58%
2018/05/15	24	69.68	71	70.45	69.60	-47	2,781	-1.69%
2018/05/14	112	70.21	34	66.91	71.00	78	2,777	2.81%	大買/
2018/05/11	0	0.00	32	63.35	65.10	-32	2,619	-1.22%
2018/05/08	2	58.90	7	59.00	59.00	-5	2,726	-0.18%
2018/05/07	1	58.60	0	0.00	59.30	1	2,784	0.04%
2018/05/04	17	57.99	25	58.26	57.90	-8	2,984	-0.27%
2018/05/03	2	57.85	4	58.05	58.00	-2	3,096	-0.06%
2018/05/02	11	58.71	6	59.13	58.70	5	3,371	0.15%
2018/04/30	3	58.73	0	0.00	59.50	3	3,473	0.09%
2018/04/26	0	0.00	29	61.16	58.10	-29	3,536	-0.82%
2018/04/25	0	0.00	33	62.57	62.70	-33	3,494	-0.94%
2018/04/24	23	62.53	0	0.00	62.40	23	3,476	0.66%
2018/04/23	0	0.00	3	66.60	62.60	-3	3,429	-0.09%
2018/04/20	0	0.00	38	66.78	65.50	-38	3,379	-1.12%
2018/04/19	2	65.70	0	0.00	66.00	2	3,301	0.06%
2018/04/17	5	65.94	0	0.00	65.20	5	3,240	0.15%
2018/04/16	18	68.37	16	69.61	68.30	2	3,167	0.06%
2018/04/13	24	68.52	5	68.80	68.80	19	3,051	0.62%
2018/04/12	0	0.00	3	67.90	67.60	-3	2,929	-0.10%
2018/04/11	16	66.16	0	0.00	67.30	16	2,688	0.60%
2018/04/03	0	0.00	3	61.30	61.30	-3	2,653	-0.11%
2018/04/02	1	62.20	0	0.00	61.30	1	2,645	0.04%
2018/03/30	1	61.80	0	0.00	60.60	1	2,650	0.04%
2018/03/29	0	0.00	22	62.73	61.40	-22	2,640	-0.83%
2018/03/26	0	0.00	10	60.39	60.60	-10	2,532	-0.39%
2018/03/23	3	59.70	4	59.80	59.60	-1	2,529	-0.04%
2018/03/22	0	0.00	17	61.48	61.20	-17	2,518	-0.68%
2018/03/21	4	63.28	21	62.30	62.30	-17	2,510	-0.68%
2018/03/20	0	0.00	4	61.40	60.10	-4	2,465	-0.16%
2018/03/16	0	0.00	15	62.00	62.00	-15	2,504	-0.60%
2018/03/09	28	60.80	0	0.00	60.80	28	2,616	1.07%
2018/03/07	0	0.00	2	59.60	59.60	-2	2,601	-0.08%
2018/03/06	11	60.00	0	0.00	60.00	11	2,612	0.42%
2018/03/05	13	59.90	0	0.00	59.90	13	2,616	0.50%
2018/02/27	0	0.00	15	63.90	63.90	-15	2,604	-0.58%
2018/02/23	29	60.87	0	0.00	60.10	29	2,537	1.14%
2018/02/22	0	0.00	11	59.80	59.80	-11	2,603	-0.42%
2018/02/21	0	0.00	19	60.00	60.00	-19	2,648	-0.72%
2018/02/12	22	55.70	0	0.00	55.70	22	2,684	0.82%
2018/02/09	0	0.00	13	57.00	57.00	-13	2,874	-0.45%
2018/02/08	14	56.10	16	56.73	56.10	-2	2,860	-0.07%
2018/02/07	12	58.90	0	0.00	58.90	12	2,849	0.42%
2018/02/06	8	56.20	0	0.00	56.20	8	2,850	0.28%
2018/02/05	8	62.40	0	0.00	62.40	8	2,829	0.28%
2018/02/02	1	63.90	0	0.00	63.90	1	2,885	0.03%
2018/02/01	33	66.40	0	0.00	65.20	33	2,905	1.14%
2018/01/31	15	63.97	0	0.00	64.00	15	2,831	0.53%
2018/01/30	19	63.67	12	63.90	63.90	7	2,848	0.25%
2018/01/29	13	65.00	0	0.00	65.00	13	2,815	0.46%
2018/01/23	0	0.00	3	55.20	53.50	-3	2,310	-0.13%
2018/01/22	0	0.00	592	54.03	55.70	-592	2,337	-25.33%	大賣/鉅額交易
2018/01/19	0	0.00	124	50.97	51.50	-124	2,332	-5.32%	大賣/鉅額交易
2018/01/18	0	0.00	73	50.56	50.30	-73	2,351	-3.10%
2018/01/17	0	0.00	115	50.25	50.30	-115	2,378	-4.83%	大賣/鉅額交易
2018/01/16	0	0.00	20	50.03	49.90	-20	2,414	-0.83%
2018/01/12	11	50.30	0	0.00	50.30	11	2,472	0.44%
2018/01/11	5	49.45	0	0.00	49.45	5	2,489	0.20%
2018/01/08	9	50.60	0	0.00	50.60	9	2,661	0.34%
2018/01/03	1	50.60	0	0.00	50.60	1	2,832	0.04%