明安 (8938)-統一券商分點個股進出

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

明安

(8938)

可現股當沖

股價
79.2
漲跌
▲2.0
漲幅
+2.59%
成交量
1,184張
產業
上櫃運動休閒類股
222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

明安 (8938)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/08	174	78.52	2	77.80	79.20	172	370	46.37%	大買/鉅額交易
2024/05/07	12.2	76.52	11.3	77.17	77.20	0.9	353	0.26%
2024/05/06	0	0.00	1	76.10	76.10	-1	343	-0.29%
2024/05/03	22	76.10	21.3	75.72	76.30	0.7	337	0.20%
2024/05/02	0	0.00	6	74.75	76.00	-6	333	-1.80%
2024/04/30	0.5	74.47	5	74.22	75.10	-4.5	327	-1.37%
2024/04/29	0.1	74.87	0	0.00	74.70	0.1	309	0.03%
2024/04/26	40	75.15	60	74.67	75.20	-20	306	-6.53%
2024/04/23	0	0.00	3	75.50	75.20	-3	300	-1.00%
2024/04/22	3.3	75.85	5	75.92	75.20	-1.7	298	-0.57%
2024/04/19	0.2	76.21	7	76.60	76.20	-6.8	283	-2.40%
2024/04/18	6	77.42	3	77.27	77.30	3	275	1.09%
2024/04/17	73.5	76.86	5	77.30	77.90	68.5	270	25.31%
2024/04/16	5	74.39	15	74.46	74.50	-10	254	-3.95%
2024/04/12	2.2	74.63	1	74.50	74.70	1.2	234	0.53%
2024/04/11	0.2	73.89	2	74.25	74.30	-1.8	230	-0.77%
2024/04/10	3	73.73	2.4	73.50	74.10	0.6	230	0.24%
2024/04/09	32	71.82	1.2	72.96	73.00	30.9	225	13.69%
2024/04/08	1	71.00	0	0.00	71.00	1	219	0.46%
2024/04/03	1	71.20	3	71.20	71.00	-2	221	-0.90%
2024/04/02	4	71.17	3	70.32	71.30	1	221	0.45%
2024/04/01	1.2	70.65	0	0.00	70.30	1.2	219	0.52%
2024/03/29	0	0.00	3	70.00	69.80	-3	220	-1.36%
2024/03/28	0	0.00	0	70.16	69.90	0	220	-0.01%
2024/03/27	2	69.55	0.8	69.81	69.60	1.2	220	0.54%
2024/03/26	3	70.43	2.2	70.94	70.10	0.8	220	0.37%
2024/03/25	1	70.90	1.4	71.40	71.10	-0.4	222	-0.20%
2024/03/22	6	71.10	4.1	71.46	71.00	1.9	222	0.87%
2024/03/21	1.2	72.57	60.1	71.53	71.80	-58.9	217	-27.04%
2024/03/20	0	72.00	0.7	71.98	71.70	-0.7	216	-0.30%
2024/03/19	1.4	72.33	0	0.00	72.10	1.4	217	0.64%
2024/03/18	0.1	70.90	0.4	71.60	71.80	-0.3	215	-0.12%
2024/03/15	2.4	71.68	1.8	71.86	71.60	0.6	214	0.28%
2024/03/14	0	0.00	0	73.60	73.10	0	210	0.00%
2024/03/13	0	73.70	0	0.00	73.30	0	208	0.01%
2024/03/12	1	73.30	0	0.00	73.40	1	209	0.48%
2024/03/11	0	0.00	2	72.70	72.80	-2	208	-0.96%
2024/03/08	0.1	72.60	0	0.00	72.70	0.1	210	0.02%
2024/03/07	2	73.30	0	0.00	73.30	2	210	0.95%
2024/03/06	1	73.60	0	0.00	73.30	1	208	0.48%
2024/03/05	0.1	73.40	0	0.00	73.20	0.1	208	0.05%
2024/03/01	0.1	73.90	0	0.00	74.10	0.1	212	0.05%
2024/02/26	0	0.00	1	75.60	75.00	-1	213	-0.47%
2024/02/23	1	76.60	12	75.85	76.30	-11	209	-5.25%
2024/02/22	3.2	74.82	1	75.10	75.80	2.2	205	1.08%
2024/02/21	1	74.49	9	73.87	73.60	-8	200	-3.97%
2024/02/20	0	0.00	3	73.03	73.00	-3	195	-1.55%
2024/02/19	0	0.00	1	73.20	73.30	-1	197	-0.51%
2024/02/16	0.4	71.40	0	0.00	71.20	0.4	193	0.19%
2024/02/15	1	70.00	0.8	70.45	70.10	0.2	192	0.09%
2024/02/05	0.1	70.58	1.2	70.58	70.50	-1.1	193	-0.54%
2024/02/02	3	70.33	3.7	71.05	70.70	-0.7	195	-0.36%
2024/01/31	10	70.91	0	71.50	70.80	10	224	4.44%
2024/01/30	1.2	71.42	0.9	71.73	71.20	0.2	227	0.10%
2024/01/26	0	0.00	0.1	72.00	71.90	-0.1	238	-0.04%
2024/01/23	1	71.00	0.2	71.31	71.20	0.8	259	0.30%
2024/01/22	0	0.00	0.2	71.30	70.90	-0.2	261	-0.08%
2024/01/19	1	71.30	0.5	71.40	71.30	0.5	261	0.20%
2024/01/18	2.1	70.10	2.1	70.45	70.10	-0.1	262	-0.02%
2024/01/17	1	71.00	0.8	71.33	70.80	0.2	263	0.09%
2024/01/16	0	0.00	2	72.60	72.30	-2	263	-0.76%
2024/01/15	0	0.00	0.2	73.40	72.00	-0.2	260	-0.06%
2024/01/12	0.2	71.00	0	71.30	70.80	0.1	264	0.06%
2024/01/11	0	0.00	2.2	71.29	71.10	-2.2	269	-0.80%
2024/01/10	1	71.00	0.7	71.29	70.80	0.3	272	0.11%
2024/01/09	3	71.23	1.4	71.35	71.30	1.6	275	0.59%
2024/01/08	2	72.00	2	72.46	71.80	0	281	0.01%
2024/01/05	1.3	72.29	0.4	72.70	72.60	0.9	284	0.30%
2024/01/04	1	72.40	40.4	72.20	72.50	-39.4	284	-13.84%
2024/01/02	0	0.00	2.3	72.81	72.80	-2.3	306	-0.76%
2023/12/29	0.1	72.90	0	0.00	72.80	0.1	310	0.05%
2023/12/27	1	73.10	0	0.00	73.00	1	332	0.30%
2023/12/26	0	0.00	1	74.20	73.10	-1	351	-0.28%
2023/12/25	0.1	73.10	0	0.00	73.20	0.1	403	0.03%
2023/12/22	3	73.23	0	0.00	73.30	3	460	0.65%
2023/12/21	1	73.60	2	73.50	73.70	-1	638	-0.16%
2023/12/20	12.1	73.59	0	0.00	73.30	12.1	646	1.87%
2023/12/19	0.1	72.40	3.1	72.69	72.40	-3	642	-0.47%
2023/12/18	0	0.00	7	73.10	72.60	-7	644	-1.09%
2023/12/15	5	72.80	0	0.00	73.00	5	647	0.77%
2023/12/14	40.3	72.14	1	72.50	72.40	39.3	649	6.04%
2023/12/13	0.1	71.60	0	0.00	71.80	0.1	650	0.01%
2023/12/12	18	72.07	0	0.00	71.60	18	653	2.76%
2023/12/11	1	71.70	1	71.70	71.70	0	654	0.00%
2023/12/07	0.4	72.62	0	0.00	72.90	0.4	652	0.06%
2023/12/06	20	72.80	1	72.70	72.90	19	654	2.90%
2023/12/05	0.5	73.10	2	73.25	73.20	-1.5	654	-0.23%
2023/12/04	34	72.75	2	72.95	73.00	32	652	4.90%
2023/11/30	0	71.30	0	0.00	71.20	0	653	0.00%
2023/11/29	0	0.00	10.1	71.49	71.30	-10.1	655	-1.54%
2023/11/28	2.7	71.00	3	71.37	71.30	-0.3	657	-0.05%
2023/11/24	0	0.00	1	70.00	69.90	-1	661	-0.15%
2023/11/21	0	0.00	6	69.47	69.20	-6	671	-0.89%
2023/11/20	0	0.00	0.3	68.40	69.30	-0.3	673	-0.05%
2023/11/16	1.4	69.16	10	68.93	68.90	-8.6	672	-1.28%
2023/11/15	1.6	69.04	1	69.70	69.30	0.6	672	0.09%
2023/11/14	1.3	68.71	1	68.50	68.50	0.3	673	0.04%
2023/11/13	2.3	68.76	2	69.05	69.00	0.3	675	0.04%
2023/11/10	14	68.86	18	68.97	68.30	-4	676	-0.59%
2023/11/09	12	69.70	9	69.84	69.10	3	675	0.44%
2023/11/08	42.2	70.17	57	70.30	69.70	-14.8	674	-2.19%
2023/11/07	72	70.25	3.2	70.19	70.20	68.8	664	10.35%
2023/11/06	9	68.89	18	69.42	69.60	-9	671	-1.34%
2023/11/03	14.2	67.29	5	67.96	68.50	9.2	674	1.36%
2023/11/02	7.1	66.35	7	65.80	66.10	0.1	679	0.01%
2023/11/01	16.1	65.01	17.1	65.47	65.50	-1	676	-0.15%
2023/10/31	1	66.33	0.8	67.32	66.30	0.3	675	0.04%
2023/10/30	0	0.00	0.3	67.90	67.60	-0.3	674	-0.04%
2023/10/26	0	0.00	10	66.70	66.70	-10	683	-1.46%
2023/10/25	1	67.60	0	0.00	67.30	1	682	0.15%
2023/10/24	2	66.35	1.8	66.09	66.80	0.2	685	0.03%
2023/10/20	2	64.45	7.2	64.33	66.10	-5.2	700	-0.74%
2023/10/19	3	65.50	3	65.77	65.30	0	706	0.00%
2023/10/18	1.1	66.62	1.1	66.91	66.30	0	705	0.00%
2023/10/17	2	67.05	4.7	67.44	66.90	-2.7	711	-0.37%
2023/10/16	3.1	66.98	2.9	67.36	67.10	0.2	718	0.03%
2023/10/13	3	69.10	1.8	69.52	68.80	1.2	722	0.16%
2023/10/12	0	0.00	0.3	69.82	69.50	-0.3	728	-0.04%
2023/10/11	10.2	69.57	10.8	69.98	69.40	-0.6	748	-0.08%
2023/10/06	2	72.65	6.8	72.91	72.90	-4.8	797	-0.61%
2023/10/05	1	70.90	1	70.70	70.90	0	817	0.00%
2023/10/04	0	0.00	2	69.90	70.20	-2	814	-0.25%
2023/10/03	6	70.32	2	70.61	70.70	4	813	0.49%
2023/10/02	2	68.95	2.3	69.29	69.00	-0.3	798	-0.03%
2023/09/28	78	70.27	20.1	67.78	70.40	57.9	794	7.29%
2023/09/27	50.2	66.91	9.8	67.03	66.70	40.4	755	5.35%
2023/09/26	70.2	62.88	85.8	64.67	69.00	-15.7	707	-2.22%
2023/09/25	1.1	69.00	0.4	69.00	69.00	0.7	539	0.13%
2023/09/22	1	75.80	0	76.30	76.60	1	546	0.18%
2023/09/21	1	76.10	0.5	76.00	76.10	0.5	546	0.10%
2023/09/20	4	76.40	3.5	76.68	76.90	0.5	545	0.10%
2023/09/18	1	77.20	0.4	77.23	77.20	0.6	542	0.12%
2023/09/15	0	0.00	0.6	75.51	76.10	-0.6	538	-0.10%
2023/09/14	0	0.00	0	75.39	75.20	0	541	-0.01%
2023/09/13	2	75.10	14.7	75.31	75.00	-12.7	547	-2.31%
2023/09/12	0	0.00	0.1	75.10	75.40	-0.1	555	-0.01%
2023/09/11	1	74.80	1.1	75.52	75.00	-0.1	561	-0.02%
2023/09/08	1	76.30	0.3	76.60	76.30	0.7	565	0.13%
2023/09/06	60.6	76.76	0.3	76.87	76.10	60.4	597	10.11%
2023/09/01	0.1	76.40	1	75.80	76.80	-1	649	-0.15%
2023/08/31	0	0.00	4	75.75	75.80	-4	651	-0.61%
2023/08/30	4	74.00	1	74.00	75.20	3	651	0.46%
2023/08/29	0	0.00	0.6	73.40	74.20	-0.6	651	-0.10%
2023/08/28	0	0.00	0	71.90	71.80	0	644	0.00%
2023/08/24	7	70.90	6.6	71.21	70.90	0.4	647	0.05%
2023/08/23	0	0.00	0.2	71.70	71.50	-0.2	646	-0.02%
2023/08/22	1	70.60	0.9	70.90	71.10	0.2	654	0.02%
2023/08/21	1	70.70	1	71.03	70.90	0	656	0.00%
2023/08/18	2	71.55	3.6	72.00	71.50	-1.6	661	-0.24%
2023/08/17	3	71.17	1.4	72.09	72.00	1.6	668	0.24%
2023/08/15	1	71.70	1.2	72.04	71.50	-0.2	681	-0.03%
2023/08/14	3	70.83	2.9	71.21	70.80	0.1	689	0.01%
2023/08/11	11	72.97	94.6	72.81	72.30	-83.6	686	-12.18%
2023/08/10	2	74.50	2.3	74.77	74.10	-0.3	679	-0.04%
2023/08/09	1	75.60	1.3	75.90	75.60	-0.3	674	-0.05%
2023/08/08	6	76.50	5.3	76.88	76.40	0.7	680	0.10%
2023/08/07	1	77.40	2	77.75	77.70	-1	698	-0.14%
2023/08/04	2	77.90	2	78.25	78.20	0	741	-0.01%
2023/08/02	0	0.00	0.2	78.63	78.40	-0.2	744	-0.03%
2023/08/01	3	78.20	12.1	78.19	78.40	-9.1	744	-1.22%
2023/07/31	6	78.55	8.8	78.67	78.50	-2.8	746	-0.38%
2023/07/28	0	0.00	0	79.70	79.00	0	744	0.00%
2023/07/27	1	79.01	1.1	79.31	79.10	-0.1	747	-0.01%
2023/07/26	5	78.70	5.8	79.00	78.60	-0.8	753	-0.10%
2023/07/25	3	79.97	3.7	80.22	79.90	-0.7	753	-0.09%
2023/07/24	4	80.80	3.8	81.15	80.50	0.2	754	0.03%
2023/07/21	0	0.00	0.5	82.30	82.10	-0.5	757	-0.07%
2023/07/20	1	82.89	0	82.69	83.00	1	766	0.13%
2023/07/19	1	80.90	1.5	81.20	81.10	-0.5	760	-0.07%
2023/07/18	3	81.90	3.6	82.29	81.60	-0.6	768	-0.07%
2023/07/17	4	82.53	24.8	82.56	82.50	-20.8	774	-2.69%
2023/07/14	1	83.00	5.2	82.75	83.20	-4.2	782	-0.53%
2023/07/13	7.4	83.96	7.9	84.43	84.00	-0.4	771	-0.06%
2023/07/12	1	79.50	1	81.80	81.80	0	730	0.00%
2023/07/11	2	78.95	5.4	79.05	79.00	-3.4	712	-0.47%
2023/07/10	1	79.60	1.6	79.97	79.40	-0.6	728	-0.08%
2023/07/07	1	78.70	0.9	78.73	79.20	0.1	742	0.01%
2023/07/06	8	79.71	7.7	80.11	79.20	0.3	772	0.04%
2023/07/05	0	81.00	0.4	80.51	81.30	-0.4	771	-0.05%
2023/07/04	0	0.00	0.1	80.57	80.10	-0.1	761	-0.01%
2023/07/03	2	80.25	1.9	79.94	80.20	0.1	763	0.02%
2023/06/30	2	78.95	0.7	79.28	79.50	1.3	768	0.17%
2023/06/29	1	77.70	2.1	78.10	77.60	-1.1	772	-0.14%
2023/06/28	1	78.10	0.8	78.53	77.70	0.2	808	0.03%
2023/06/27	0	0.00	0.3	78.24	78.00	-0.3	855	-0.04%
2023/06/26	1	77.80	1.3	78.02	77.60	-0.3	891	-0.03%
2023/06/21	1	77.80	0.5	78.18	77.90	0.5	929	0.05%
2023/06/20	2	77.80	1.5	78.42	77.90	0.5	945	0.05%
2023/06/19	1	78.70	2	78.96	78.70	-1	962	-0.10%
2023/06/16	2	77.20	13.3	77.63	77.70	-11.3	971	-1.17%
2023/06/15	1	77.50	1.8	77.63	77.70	-0.8	984	-0.08%
2023/06/14	0	0.00	0.2	78.22	77.90	-0.2	1,020	-0.02%
2023/06/13	7.1	77.13	2.7	76.95	77.20	4.4	1,055	0.41%
2023/06/12	6	77.37	5.5	77.83	76.90	0.5	1,066	0.05%
2023/06/09	13	79.31	3.1	79.66	79.70	9.9	1,055	0.94%
2023/06/08	0	0.00	0.8	79.72	81.30	-0.8	1,055	-0.07%
2023/06/07	1	78.70	0.5	79.03	78.70	0.5	1,062	0.05%
2023/06/06	3	78.84	2.6	79.18	78.70	0.4	1,090	0.04%
2023/06/05	3	79.63	3.5	79.95	79.50	-0.5	1,131	-0.04%
2023/06/02	5	79.46	8.3	79.72	79.30	-3.3	1,159	-0.28%
2023/06/01	1	79.60	0	79.70	79.90	1	1,192	0.08%
2023/05/31	0.4	79.70	0	0.00	79.50	0.4	1,243	0.03%
2023/05/30	0.2	79.90	0	0.00	79.60	0.2	1,347	0.01%
2023/05/29	0	0.00	0.1	80.57	80.10	-0.1	1,454	-0.01%
2023/05/26	3.1	80.77	3.6	81.12	80.10	-0.6	1,632	-0.04%
2023/05/25	9	81.50	9	81.32	81.70	0	1,698	0.00%
2023/05/24	2.3	81.42	1	81.70	81.80	1.3	1,709	0.07%
2023/05/23	27.1	81.64	1	81.70	81.70	26.1	1,715	1.52%
2023/05/22	20	80.88	0	80.20	81.30	20	1,711	1.17%
2023/05/19	0	0.00	15	80.55	80.20	-15	1,710	-0.88%
2023/05/18	3.4	79.53	3	79.73	79.40	0.4	1,709	0.02%
2023/05/17	0	0.00	1	79.30	79.60	-1	1,707	-0.06%
2023/05/16	1	79.50	0	0.00	79.60	1	1,709	0.06%
2023/05/15	3	79.03	1	78.70	79.30	2	1,717	0.12%
2023/05/12	1	79.30	0	0.00	78.60	1	1,737	0.06%
2023/05/11	6	79.40	1.4	79.24	78.90	4.6	1,748	0.26%
2023/05/09	0	0.00	1	88.10	88.40	-1	1,690	-0.06%
2023/05/08	2	88.65	0	0.00	88.80	2	1,695	0.12%
2023/05/03	1	88.80	0	0.00	88.60	1	1,733	0.06%
2023/04/28	2	90.35	0	0.00	90.40	2	1,734	0.12%
2023/04/27	0	0.00	1	88.80	88.80	-1	1,729	-0.06%
2023/04/25	0.1	89.29	0	0.00	87.50	0.1	1,724	0.01%
2023/04/21	0	0.00	6	90.68	89.90	-6	1,734	-0.35%
2023/04/20	2	92.40	0	0.00	91.70	2	1,753	0.11%
2023/04/19	0	0.00	1	93.20	93.00	-1	1,751	-0.06%
2023/04/17	0.2	94.08	0	0.00	94.90	0.2	1,747	0.01%
2023/04/14	4.1	93.51	0	0.00	93.50	4.1	1,731	0.24%
2023/04/13	23	94.48	0	0.00	94.00	23	1,726	1.33%
2023/04/11	0.1	95.80	16	95.40	95.00	-15.9	1,698	-0.94%
2023/04/07	3	98.60	0	0.00	98.60	3	1,654	0.18%
2023/04/06	0	0.00	3	98.20	98.60	-3	1,649	-0.18%
2023/03/31	1	101.00	9	99.96	99.40	-8	1,641	-0.49%
2023/03/30	12	100.33	1	100.00	100.00	11	1,627	0.68%
2023/03/29	0.1	100.00	6	99.10	98.30	-5.9	1,611	-0.37%
2023/03/28	6	106.92	1	106.50	107.00	5	1,585	0.32%
2023/03/27	5.1	109.21	5	109.60	109.00	0.1	1,541	0.00%
2023/03/24	3	110.00	0	0.00	109.50	3	1,513	0.20%
2023/03/23	1	109.50	1	109.00	109.50	0	1,474	0.00%
2023/03/22	1	108.03	1	109.00	109.50	0	1,461	0.00%
2023/03/21	165	110.31	10	109.95	109.00	155	1,448	10.70%	大買/鉅額交易
2023/03/20	20	110.25	3	110.17	110.00	17	1,445	1.18%
2023/03/17	29	108.85	2	110.00	108.00	27	1,440	1.87%
2023/03/16	19	106.90	5	106.90	106.50	14	1,417	0.99%
2023/03/15	3	112.50	15	112.80	112.00	-12	1,402	-0.86%
2023/03/14	16	113.75	10	113.30	113.50	6	1,400	0.43%
2023/03/13	17	113.76	20	113.58	113.50	-3	1,400	-0.21%
2023/03/10	12.1	113.59	25	113.96	113.50	-12.9	1,399	-0.92%
2023/03/09	20	116.13	18	116.47	114.50	2	1,374	0.14%
2023/03/08	1	114.50	12	113.25	114.00	-11	1,346	-0.82%
2023/03/07	34	116.09	14	115.61	115.50	20	1,300	1.54%
2023/03/06	11	117.23	19	117.89	117.50	-8	1,268	-0.63%
2023/03/03	22	116.95	29	115.57	117.00	-7	1,236	-0.57%
2023/03/02	90	115.48	67	112.88	115.50	23	1,186	1.94%
2023/03/01	23	111.98	179.4	112.64	111.00	-156.4	1,085	-14.41%	大賣/鉅額交易
2023/02/24	180.4	111.29	34.1	105.99	111.50	146.3	986	14.83%	大買/鉅額交易
2023/02/23	23	100.88	2	101.97	102.50	21	822	2.55%
2023/02/22	1	97.20	0	96.20	97.20	1	757	0.13%
2023/02/21	1	95.90	1	95.70	96.70	0	750	0.00%
2023/02/20	0	0.00	1	95.10	95.30	-1	742	-0.13%
2023/02/17	1	94.92	1	94.80	95.00	0	743	0.01%
2023/02/16	1	95.20	0	0.00	95.10	1	741	0.14%
2023/02/15	1	95.50	1	95.30	95.10	0	759	0.00%
2023/02/14	1	96.09	2	95.65	95.50	-1	766	-0.13%
2023/02/13	2	94.77	14	95.06	95.30	-12	786	-1.52%
2023/02/10	0.1	96.77	4	97.43	96.50	-3.9	791	-0.50%
2023/02/09	1	97.80	0.1	98.83	99.10	0.9	779	0.12%
2023/02/07	1	96.40	0	97.10	96.50	1	761	0.13%
2023/02/06	0.1	96.64	1	96.80	95.80	-0.9	765	-0.12%
2023/02/03	7	97.19	0	0.00	96.60	7	760	0.92%
2023/02/02	0	99.20	3	98.47	98.40	-3	738	-0.40%
2023/02/01	2	99.70	0	0.00	99.00	2	735	0.27%
2023/01/31	0	99.40	1	99.10	99.10	-1	735	-0.13%
2023/01/30	4	99.57	90	99.04	99.70	-86	735	-11.69%
2023/01/17	0.1	98.64	1	98.51	98.20	-0.9	729	-0.13%
2023/01/16	0.2	98.14	0	0.00	98.00	0.2	728	0.02%
2023/01/13	0	99.50	6	98.77	98.60	-6	726	-0.82%
2023/01/12	5	100.90	3	99.53	99.60	2	724	0.28%
2023/01/11	15	100.50	3	100.00	100.00	12	726	1.65%
2023/01/10	5	99.72	2	99.45	99.50	3	730	0.42%
2023/01/09	1	97.81	0.1	98.03	98.00	0.9	698	0.13%
2023/01/06	1	98.88	0	99.10	98.90	1	690	0.14%
2023/01/05	0	0.00	1	96.90	96.90	-1	685	-0.15%
2023/01/04	1	96.60	1	95.80	95.80	0	683	0.00%
2023/01/03	0	0.00	0	96.70	95.80	0	695	0.00%
2022/12/30	1	95.20	1	95.20	94.90	0	688	0.00%
2022/12/29	0	92.25	0	93.40	93.60	0	688	0.00%
2022/12/28	1	93.70	0	0.00	93.50	1	691	0.14%
2022/12/27	1	95.00	0	0.00	94.70	1	692	0.15%
2022/12/21	0	0.00	3	94.70	94.10	-3	731	-0.41%
2022/12/20	1	94.79	2	95.25	93.90	-1	736	-0.13%
2022/12/19	0	0.00	7	97.00	97.20	-7	739	-0.95%
2022/12/16	8	96.53	2	96.55	97.00	6	746	0.80%
2022/12/15	41.1	98.51	0	0.00	98.20	41.1	747	5.49%
2022/12/14	10	98.05	0	0.00	98.10	10	752	1.33%
2022/12/13	4	97.50	11	97.71	97.20	-7	771	-0.91%
2022/12/12	2	98.70	16	98.36	98.30	-14	791	-1.77%
2022/12/09	11	102.77	50	101.66	100.50	-39	785	-4.97%
2022/12/08	39	102.64	252	102.53	102.50	-213	777	-27.39%	大賣/鉅額交易
2022/12/07	29	102.67	392	102.72	100.50	-363	771	-47.07%	大賣/鉅額交易
2022/12/06	43	103.85	84	103.97	103.00	-41	761	-5.38%
2022/12/05	4	103.75	30	102.97	103.00	-26	769	-3.38%
2022/12/02	32	102.78	238	101.94	102.00	-206	772	-26.67%	大賣/鉅額交易
2022/12/01	0	99.10	4	99.00	99.50	-4	784	-0.51%
2022/11/30	5	98.86	0	0.00	98.40	5	839	0.60%
2022/11/25	2	98.70	0	0.00	97.70	2	1,074	0.19%
2022/11/23	0	0.00	1	98.20	97.60	-1	1,235	-0.08%
2022/11/22	6	98.38	8	98.18	98.50	-2	1,242	-0.16%
2022/11/21	9	99.47	3	99.20	99.70	6	1,247	0.48%
2022/11/18	0	0.00	3	98.70	96.30	-3	1,240	-0.24%
2022/11/17	3	98.83	0	0.00	98.30	3	1,243	0.24%
2022/11/15	9	97.84	1	97.40	97.90	8	1,265	0.63%
2022/11/14	1	97.80	3	97.17	97.80	-2	1,276	-0.16%
2022/11/11	4	98.55	2	97.80	97.70	2	1,280	0.16%
2022/11/10	2	98.80	5	98.24	98.70	-3	1,272	-0.24%
2022/11/09	8	98.59	64	97.78	97.40	-56	1,272	-4.40%
2022/11/08	2	96.90	125	97.57	96.50	-123	1,275	-9.64%	大賣/鉅額交易
2022/11/07	5	99.10	4	99.33	98.70	1	1,275	0.08%
2022/11/04	23	99.25	6	97.33	98.90	17	1,272	1.34%
2022/11/03	6	97.00	4	96.75	97.00	2	1,282	0.16%
2022/11/02	11	97.78	3	97.70	97.10	8	1,311	0.61%
2022/11/01	2	93.60	2	94.15	95.40	0	1,335	0.00%
2022/10/31	1	93.20	5	92.12	92.90	-4	1,371	-0.29%
2022/10/28	207	91.47	26	92.16	91.10	181	1,370	13.21%	大買/鉅額交易
2022/10/27	142	92.60	15	91.63	92.90	127	1,371	9.26%	大買/鉅額交易
2022/10/26	94	90.34	10	90.65	90.70	84	1,369	6.13%
2022/10/25	2	89.30	2	89.70	89.00	0	1,373	0.00%
2022/10/24	0	0.00	1	90.60	90.10	-1	1,376	-0.07%
2022/10/21	6	90.00	1	89.60	89.20	5	1,378	0.36%
2022/10/20	23	90.09	2	90.15	90.80	21	1,384	1.52%
2022/10/19	8	90.83	0	0.00	90.50	8	1,378	0.58%
2022/10/18	12	91.19	36	91.09	91.10	-24	1,367	-1.76%
2022/10/17	6	86.35	17	87.82	88.00	-11	1,349	-0.82%
2022/10/14	18	88.50	6	87.67	88.30	12	1,346	0.89%
2022/10/13	25	85.98	26	86.82	84.80	-1	1,348	-0.07%
2022/10/12	0	0.00	13	88.02	88.60	-13	1,341	-0.97%
2022/10/11	2	88.95	5	88.78	87.50	-3	1,340	-0.22%
2022/10/07	0	0.00	2	91.20	91.10	-2	1,327	-0.15%
2022/10/06	4	91.30	3	91.37	90.70	1	1,327	0.08%
2022/10/05	1	93.60	4	93.80	91.40	-3	1,327	-0.23%
2022/10/04	2	92.30	1	92.30	93.00	1	1,325	0.08%
2022/10/03	2	90.80	7	90.46	90.50	-5	1,339	-0.37%
2022/09/30	13	90.27	31	90.76	91.80	-18	1,348	-1.33%
2022/09/29	37	92.23	11	92.10	92.80	26	1,340	1.94%
2022/09/28	91	90.36	4	91.68	89.00	87	1,330	6.54%
2022/09/27	4	94.03	1	94.30	94.30	3	1,325	0.23%
2022/09/26	33	93.72	9.2	94.24	92.60	23.8	1,324	1.80%
2022/09/23	1	97.80	2	100.50	97.50	-1	1,323	-0.08%
2022/09/22	3.2	100.06	5	100.50	101.00	-1.8	1,324	-0.14%
2022/09/21	1	101.00	33	100.42	99.40	-32	1,315	-2.43%
2022/09/20	38	102.01	22	101.80	101.50	16	1,312	1.22%
2022/09/19	4	97.90	12	98.68	97.10	-8	1,295	-0.62%
2022/09/16	5	104.50	6	104.50	103.00	-1	1,294	-0.08%
2022/09/15	5	104.70	12	104.79	103.50	-7	1,301	-0.54%
2022/09/14	10	104.60	2	103.50	105.00	8	1,319	0.61%
2022/09/13	13	106.73	12	104.17	104.50	1	1,331	0.08%
2022/09/12	5	104.30	16	104.59	105.00	-11	1,340	-0.82%
2022/09/08	9	105.67	0	0.00	105.00	9	1,341	0.67%
2022/09/07	36	103.49	31	105.74	103.50	5	1,336	0.37%
2022/09/06	0	0.00	6	108.00	107.00	-6	1,304	-0.46%
2022/09/05	10	108.60	87	110.00	105.00	-77	1,249	-6.16%
2022/09/02	80.5	111.09	69	108.49	110.50	11.5	1,186	0.97%
2022/09/01	42.5	104.68	45	103.09	104.50	-2.5	1,076	-0.23%
2022/08/31	47	102.14	186	103.23	101.50	-139	1,042	-13.33%	大賣/鉅額交易
2022/08/30	186	99.89	35	98.10	100.00	151	978	15.43%	大買/鉅額交易
2022/08/29	2	94.10	11	93.45	94.20	-9	920	-0.98%
2022/08/26	14	95.33	9	94.54	95.00	5	924	0.54%
2022/08/25	7	94.96	2	93.85	93.40	5	930	0.54%
2022/08/24	0	0.00	25	93.68	93.20	-25	938	-2.66%
2022/08/23	28	94.11	0	0.00	94.50	28	937	2.99%
2022/08/22	1	93.00	2	92.95	92.50	-1	926	-0.11%
2022/08/19	0	0.00	4	91.13	92.60	-4	928	-0.43%
2022/08/18	6	91.40	21.1	90.61	91.10	-15.1	937	-1.61%
2022/08/17	19	90.81	1	89.40	90.70	18	966	1.86%
2022/08/16	3	88.33	2	88.60	88.50	1	970	0.10%
2022/08/15	2	88.65	15	90.07	88.00	-13	982	-1.32%
2022/08/12	14	91.95	0	0.00	91.70	14	990	1.41%
2022/08/11	1	90.50	23	90.37	89.70	-22	1,052	-2.09%
2022/08/10	22	89.90	19	90.21	89.70	3	1,237	0.24%
2022/08/09	18	89.93	42	88.26	89.70	-24	1,297	-1.85%
2022/08/08	42	87.87	47	86.71	87.80	-5	1,279	-0.39%
2022/08/05	58	85.85	83	84.84	84.50	-25	1,248	-2.00%
2022/08/04	47	82.16	1	82.70	82.70	46	1,227	3.75%
2022/08/03	12	81.77	0	0.00	82.20	12	1,267	0.95%
2022/08/02	1	80.90	27	80.97	81.20	-26	1,277	-2.04%
2022/08/01	51	83.54	33	83.12	83.00	18	1,339	1.34%
2022/07/29	26	81.98	10	81.72	82.10	16	1,371	1.17%
2022/07/28	2	81.25	8	81.34	80.50	-6	1,383	-0.43%
2022/07/27	5	81.38	0	0.00	82.30	5	1,401	0.36%
2022/07/22	1	80.40	0	0.00	79.60	1	1,445	0.07%
2022/07/20	0	0.00	6	80.35	79.80	-6	1,506	-0.40%
2022/07/19	5	80.56	5	80.36	80.60	0	1,524	0.00%
2022/07/15	2	77.20	0	0.00	77.20	2	1,615	0.12%
2022/07/14	0	0.00	29	75.82	76.30	-29	1,618	-1.79%
2022/07/13	17	76.52	64	75.74	75.50	-47	1,628	-2.89%
2022/07/12	0	0.00	120	74.71	75.00	-120	1,632	-7.35%	大賣/鉅額交易
2022/07/11	62	76.12	43	75.88	76.20	19	1,628	1.17%
2022/07/08	37	79.78	111	78.78	79.60	-74	1,617	-4.57%	大賣/
2022/07/07	6	75.03	43	76.15	76.50	-37	1,623	-2.28%
2022/07/06	14	75.16	11	75.09	74.60	3	1,625	0.18%
2022/07/05	38	76.75	20.6	76.46	76.50	17.4	1,634	1.07%
2022/07/04	26	74.30	33	73.50	73.30	-7	1,632	-0.43%
2022/07/01	25	75.21	47	74.79	73.50	-22	1,634	-1.35%
2022/06/30	27	77.94	10	77.66	77.30	17	1,630	1.04%
2022/06/29	11	78.49	7	77.86	79.20	4	1,626	0.25%
2022/06/28	0	0.00	16	78.45	78.20	-16	1,624	-0.98%
2022/06/27	12	79.83	1	79.90	79.90	11	1,624	0.68%
2022/06/24	90	79.05	34	79.62	79.70	56	1,618	3.46%
2022/06/23	5	73.70	12	72.93	73.30	-7	1,592	-0.44%
2022/06/22	7	74.33	119	75.21	73.50	-112	1,583	-7.07%	大賣/鉅額交易
2022/06/21	43	80.67	40	79.42	80.60	3	1,560	0.19%
2022/06/20	55	80.31	34	81.18	79.00	21	1,538	1.36%
2022/06/17	12	82.93	42	82.66	82.50	-30	1,511	-1.98%
2022/06/16	62	86.57	2	85.85	84.20	60	1,489	4.03%
2022/06/15	41	86.45	0	0.00	86.50	41	1,482	2.77%
2022/06/14	40	85.85	12	85.90	87.00	28	1,482	1.89%
2022/06/13	49	87.35	22	87.10	87.00	27	1,479	1.83%
2022/06/10	0	0.00	5	89.28	89.10	-5	1,477	-0.34%
2022/06/09	48	89.57	269	89.13	89.00	-221	1,478	-14.95%	大賣/鉅額交易
2022/06/08	90	90.65	36	90.57	90.00	54	1,467	3.68%
2022/06/07	2	93.95	0	94.20	93.90	2	1,436	0.14%
2022/06/06	29	93.95	11	94.44	93.60	18	1,445	1.25%
2022/06/02	25	94.52	19	94.24	94.50	6	1,446	0.41%
2022/06/01	22	93.40	19	93.69	92.10	3	1,453	0.21%
2022/05/31	24	93.19	12	92.65	92.20	12	1,441	0.83%
2022/05/30	9	91.62	11	91.74	91.70	-2	1,436	-0.14%
2022/05/27	18	91.54	1	91.00	90.80	17	1,437	1.18%
2022/05/26	17	91.93	34	93.06	91.00	-17	1,447	-1.17%
2022/05/25	51	93.77	9	92.73	95.20	42	1,426	2.94%
2022/05/24	14	90.80	24	93.08	90.80	-10	1,400	-0.71%
2022/05/23	1	92.60	31	93.05	93.10	-30	1,380	-2.17%
2022/05/20	15	95.63	9	95.44	93.60	6	1,372	0.44%
2022/05/19	20	95.28	77	93.69	96.20	-57	1,353	-4.21%
2022/05/18	183	97.73	122	97.91	95.90	61	1,286	4.74%	大買/大賣/
2022/05/17	53	92.82	30	91.20	93.90	23	1,099	2.09%
2022/05/16	5	88.86	4	88.43	88.30	1	1,029	0.10%
2022/05/13	0	0.00	2	87.40	87.90	-2	1,029	-0.19%
2022/05/12	4	87.60	17.1	88.20	87.60	-13.1	1,042	-1.26%
2022/05/11	53.1	88.89	70	88.22	88.90	-16.9	1,040	-1.62%
2022/05/10	0	0.00	19	84.98	86.80	-19	1,028	-1.85%
2022/05/09	31	87.76	115	90.83	86.50	-84	1,059	-7.93%	大賣/
2022/05/06	125	89.83	39	90.27	90.20	86	1,010	8.51%	大買/
2022/05/05	0	0.00	1	89.00	88.10	-1	1,008	-0.10%
2022/05/04	10	88.43	27	88.37	88.10	-17	1,059	-1.61%
2022/05/03	9	86.58	11	86.93	87.80	-2	1,051	-0.19%
2022/04/29	5	85.48	5	85.74	85.20	0	1,049	0.00%
2022/04/28	39	85.15	40	85.54	85.00	-1	1,044	-0.10%
2022/04/27	50	86.57	30	85.99	86.90	20	1,021	1.96%
2022/04/26	39	87.75	6	88.77	86.40	33	997	3.31%
2022/04/25	35	86.33	88	86.88	85.00	-53	958	-5.53%
2022/04/22	30	88.76	16	88.86	89.70	14	929	1.51%
2022/04/21	91	88.25	25.1	87.55	88.40	65.9	886	7.44%
2022/04/20	33	83.92	0	83.70	83.90	33	827	3.98%
2022/04/19	52	83.09	0	0.00	83.00	52	825	6.30%
2022/04/14	3	83.13	10	83.06	83.10	-7	810	-0.86%
2022/04/13	11	83.93	1	84.30	84.40	10	806	1.24%
2022/04/12	0	0.00	5	80.68	80.80	-5	795	-0.63%
2022/04/11	5	82.88	4.1	82.42	80.70	0.9	790	0.12%
2022/04/08	3	82.00	0	0.00	81.70	3	782	0.38%
2022/04/06	10	80.97	4	81.20	80.30	6	767	0.78%
2022/04/01	2.2	80.08	2	80.05	79.50	0.2	758	0.02%
2022/03/30	1	78.60	0	0.00	78.50	1	751	0.13%
2022/03/29	0	0.00	1.1	77.51	77.40	-1.1	747	-0.14%
2022/03/28	1	77.30	1	77.30	77.20	0	748	0.00%
2022/03/25	0	0.00	11	77.93	78.40	-11	746	-1.47%
2022/03/23	0	0.00	2	78.10	78.10	-2	738	-0.27%
2022/03/21	0	0.00	1.1	77.91	78.20	-1.1	737	-0.15%
2022/03/17	2	76.75	0	0.00	77.20	2	732	0.27%
2022/03/15	0.1	75.80	1	75.80	75.60	-0.9	730	-0.12%
2022/03/11	1	76.90	0	0.00	77.00	1	727	0.14%
2022/03/10	1	77.90	1	78.80	77.40	0	718	0.00%
2022/03/09	2.1	77.74	1	77.50	77.70	1.1	706	0.16%
2022/03/08	7	75.56	71	77.05	75.10	-64	696	-9.19%
2022/03/07	4	80.93	3	78.40	78.30	1	684	0.15%
2022/03/04	2	85.25	1	85.00	85.40	1	657	0.15%
2022/03/03	3	85.70	1	86.40	86.00	2	657	0.30%
2022/03/02	3	85.67	2	85.30	86.00	1	654	0.15%
2022/03/01	3	84.57	22	85.30	84.80	-19	644	-2.95%
2022/02/25	3	84.23	25	83.58	84.40	-22	623	-3.53%
2022/02/24	10	84.20	3	83.27	83.70	7	621	1.13%
2022/02/23	2	85.40	0	0.00	86.00	2	613	0.33%
2022/02/22	35	85.19	7	85.17	85.80	28	616	4.54%
2022/02/21	23	87.27	7	86.29	87.60	16	610	2.62%
2022/02/18	4	85.10	32	84.67	84.60	-28	602	-4.65%
2022/02/17	0	0.00	10.1	84.19	83.60	-10.1	592	-1.70%
2022/02/16	1	83.80	50	84.06	84.30	-49	589	-8.31%
2022/02/15	1	84.20	86	85.18	83.60	-85	586	-14.48%
2022/02/14	3	83.57	14	84.03	84.20	-11	577	-1.90%
2022/02/11	10	85.60	80	86.26	85.30	-70	559	-12.52%
2022/02/10	43	86.36	16	87.69	86.90	27	541	4.98%
2022/02/09	15	85.49	17	85.82	86.90	-2	516	-0.39%
2022/02/08	14	81.84	2	81.90	81.70	12	475	2.52%
2022/02/07	43.1	82.43	3	81.70	83.00	40.1	458	8.74%
2022/01/26	358	79.23	2	81.00	80.00	356	428	83.17%	大買/鉅額交易
2022/01/24	7	77.07	0	0.00	76.80	7	389	1.80%
2022/01/20	0	0.00	1	73.50	73.70	-1	407	-0.25%
2022/01/06	0	0.00	1	76.90	76.60	-1	440	-0.23%
2022/01/05	2	76.30	1	76.80	76.90	1	441	0.23%
2022/01/03	0	75.30	0	0.00	75.60	0	439	0.00%
2021/12/29	0	0.00	1	74.50	74.50	-1	445	-0.22%
2021/12/24	1	74.50	0	0.00	74.20	1	472	0.21%
2021/12/17	0	0.00	21	74.61	74.80	-21	548	-3.83%
2021/12/16	1	75.20	0	0.00	74.80	1	619	0.16%
2021/12/14	0	0.00	48	75.39	75.30	-48	635	-7.55%
2021/12/08	10	75.90	0	0.00	75.90	10	676	1.48%
2021/12/07	5	75.30	0	0.00	75.90	5	697	0.72%
2021/12/03	0	0.00	51	74.09	74.10	-51	714	-7.14%
2021/12/02	0	0.00	2	74.00	73.90	-2	726	-0.28%
2021/11/30	10	75.50	45	75.64	75.60	-35	751	-4.66%
2021/11/29	3	75.60	3	75.20	75.50	0	777	0.00%
2021/11/26	0	0.00	30	76.07	76.00	-30	808	-3.71%
2021/11/22	1	76.30	0	0.00	76.80	1	937	0.11%
2021/11/18	1	77.90	0	0.00	77.20	1	970	0.10%
2021/11/17	20	76.70	52	76.24	76.50	-32	985	-3.25%
2021/11/15	11	76.60	20	76.65	77.00	-9	1,041	-0.86%
2021/11/11	0	0.00	1	77.40	77.40	-1	1,109	-0.09%
2021/11/10	0	0.00	1	78.40	78.10	-1	1,128	-0.09%
2021/11/08	0	0.00	2	78.60	78.30	-2	1,274	-0.16%
2021/11/05	1	77.80	1	78.40	78.80	0	1,339	0.00%
2021/11/04	0	0.00	47	77.82	77.70	-47	1,390	-3.38%
2021/11/03	1	77.50	23	77.70	77.70	-22	1,448	-1.52%
2021/11/02	1	80.00	6	78.77	78.30	-5	1,539	-0.32%
2021/11/01	74	80.31	0	0.00	81.50	74	1,771	4.18%
2021/10/28	0	0.00	1	78.70	79.90	-1	1,952	-0.05%
2021/10/25	71	78.07	0	0.00	77.20	71	1,929	3.68%
2021/10/21	0	76.80	0	0.00	77.00	0	1,948	0.00%
2021/10/19	0	0.00	1	76.60	76.40	-1	1,976	-0.05%
2021/10/15	2	75.40	2	75.70	75.40	0	1,991	0.00%
2021/10/13	0	74.90	0	0.00	74.80	0	2,012	0.00%
2021/10/12	0	74.50	6	74.32	74.80	-6	2,026	-0.30%
2021/10/07	1	75.90	10	75.75	75.80	-9	2,059	-0.44%
2021/10/06	0	0.00	1	75.40	75.00	-1	2,077	-0.05%
2021/10/05	3	74.60	6	73.52	74.90	-3	2,104	-0.14%
2021/10/04	5	76.50	0	0.00	75.30	5	2,183	0.23%
2021/10/01	1	77.20	28	75.80	76.00	-27	2,207	-1.22%
2021/09/30	5	78.12	24	77.90	77.90	-19	2,254	-0.84%
2021/09/29	20	77.60	13	77.46	77.00	7	2,262	0.31%
2021/09/28	0	0.00	2	77.50	77.40	-2	2,266	-0.09%
2021/09/27	0	0.00	5	77.30	76.50	-5	2,280	-0.22%
2021/09/24	6	78.40	12	77.34	77.20	-6	2,299	-0.26%
2021/09/23	38	77.73	14	78.36	76.80	24	2,293	1.05%
2021/09/22	1	72.80	3	73.30	72.00	-2	2,269	-0.09%
2021/09/15	0	0.00	5	74.40	75.50	-5	2,377	-0.21%
2021/09/14	0	0.00	5	74.20	75.10	-5	2,402	-0.21%
2021/09/13	13	74.17	17	72.76	74.50	-4	2,459	-0.16%
2021/09/08	5	73.20	20	73.01	73.20	-15	2,570	-0.58%
2021/09/07	0	0.00	5	73.80	75.10	-5	2,591	-0.19%
2021/09/06	0	0.00	3	75.30	73.70	-3	2,693	-0.11%
2021/09/03	1	76.00	0	0.00	75.70	1	2,818	0.04%
2021/09/02	1	76.00	36	77.14	76.00	-35	2,853	-1.23%
2021/09/01	46	78.77	29	78.12	78.00	17	2,920	0.58%
2021/08/31	17	78.24	5	77.40	77.50	12	2,956	0.41%
2021/08/30	0	0.00	30	76.64	76.50	-30	3,069	-0.98%
2021/08/27	43	77.06	2	76.30	77.20	41	3,158	1.30%
2021/08/26	6	75.38	0	0.00	75.20	6	3,145	0.19%
2021/08/25	1	75.10	2	75.10	75.50	-1	3,194	-0.03%
2021/08/24	0	0.00	1	76.80	74.80	-1	3,241	-0.03%
2021/08/23	3	76.17	2	77.50	76.40	1	3,256	0.03%
2021/08/20	8	77.06	0	0.00	76.10	8	3,268	0.24%
2021/08/19	1	80.80	6	78.97	75.60	-5	3,299	-0.15%
2021/08/18	6	78.27	9	79.13	79.50	-3	3,313	-0.09%
2021/08/17	30	84.03	15	82.73	81.50	15	3,346	0.45%
2021/08/16	3	84.50	0	0.00	82.60	3	3,394	0.09%
2021/08/13	17	88.35	83	89.81	84.80	-66	3,386	-1.95%
2021/08/12	58	91.47	82	89.85	93.00	-24	3,318	-0.72%
2021/08/11	95	90.44	15	88.61	89.00	80	3,295	2.43%
2021/08/10	9	88.01	32	90.06	87.20	-23	3,252	-0.71%
2021/08/09	39	91.37	32	89.67	90.00	7	3,246	0.22%
2021/08/06	30	89.66	12	89.60	90.80	18	3,236	0.56%
2021/08/05	94	89.10	203	90.20	88.50	-109	3,198	-3.41%	大賣/鉅額交易
2021/08/04	153	85.36	78	84.25	87.50	75	2,991	2.51%	大買/
2021/08/03	33	80.67	12	80.80	81.50	21	2,896	0.73%
2021/08/02	0	0.00	1	75.40	76.90	-1	2,930	-0.03%
2021/07/30	1	78.30	2	77.90	75.10	-1	3,038	-0.03%
2021/07/28	8	73.40	19	74.76	72.70	-11	3,114	-0.35%
2021/07/27	14	78.59	8	78.93	78.50	6	3,172	0.19%
2021/07/26	0	0.00	5	80.80	80.10	-5	3,217	-0.16%
2021/07/23	10	81.44	1	81.50	81.30	9	3,321	0.27%
2021/07/22	0	0.00	1	78.80	79.20	-1	3,524	-0.03%
2021/07/21	1	80.30	11	77.97	77.80	-10	3,688	-0.27%
2021/07/20	1	78.90	11	78.86	78.90	-10	3,736	-0.27%
2021/07/16	0	0.00	29	82.77	81.60	-29	3,842	-0.75%
2021/07/15	30	82.58	1	82.10	82.50	29	3,844	0.75%
2021/07/14	1	81.60	15	79.33	81.30	-14	3,835	-0.37%
2021/07/13	8	81.43	4	81.25	80.50	4	3,837	0.10%
2021/07/12	8	80.83	3	80.40	79.90	5	3,859	0.13%
2021/07/09	16	81.72	111	81.32	81.00	-95	3,876	-2.45%	大賣/
2021/07/08	61	87.55	28	86.84	86.30	33	3,834	0.86%
2021/07/07	37	86.88	19	86.60	86.40	18	3,832	0.47%
2021/07/06	14	85.06	28	84.44	84.50	-14	3,817	-0.37%
2021/07/05	30	84.85	22	84.02	83.50	8	3,852	0.21%
2021/07/02	17	83.89	17	82.88	84.00	0	3,977	0.00%
2021/07/01	10	85.86	0	0.00	83.10	10	4,073	0.25%
2021/06/30	7	84.14	16	84.54	84.00	-9	4,111	-0.22%
2021/06/29	7	84.84	86	85.87	83.80	-79	4,113	-1.92%
2021/06/28	89	87.17	58	86.47	87.30	31	4,085	0.76%
2021/06/25	54	87.32	49	85.87	84.40	5	4,072	0.12%
2021/06/24	16	85.01	15	84.27	83.50	1	4,081	0.02%
2021/06/23	32	84.01	38	84.37	83.20	-6	4,072	-0.15%
2021/06/22	33	88.04	53	87.06	85.80	-20	4,042	-0.49%
2021/06/21	34	87.99	8	85.78	88.40	26	3,989	0.65%
2021/06/18	8	86.21	33	86.27	85.80	-25	3,934	-0.64%
2021/06/17	52	85.46	62	84.93	85.50	-10	3,919	-0.26%
2021/06/16	16	83.42	32	83.61	82.50	-16	3,874	-0.41%
2021/06/15	27	84.82	140	84.93	85.40	-113	3,878	-2.91%	大賣/鉅額交易
2021/06/11	171	83.99	32	84.34	86.90	139	3,795	3.66%	大買/鉅額交易
2021/06/10	7	80.39	0	0.00	80.70	7	3,692	0.19%
2021/06/09	10	82.56	92	83.35	81.30	-82	3,690	-2.22%
2021/06/08	105	83.55	40	82.57	84.30	65	3,620	1.80%	大買/
2021/06/07	51	81.84	93	80.68	82.00	-42	3,601	-1.17%
2021/06/04	92	77.49	55	77.13	78.40	37	3,511	1.05%
2021/06/03	0	0.00	16	74.35	74.20	-16	3,499	-0.46%
2021/06/02	11	74.61	35	74.75	73.50	-24	3,817	-0.63%
2021/06/01	100	76.26	3	75.60	76.00	97	4,044	2.40%
2021/05/28	25	73.99	11	73.20	73.00	14	4,177	0.34%
2021/05/27	12	72.93	75	73.07	71.80	-63	4,201	-1.50%
2021/05/26	22	73.66	28	70.78	72.40	-6	4,202	-0.14%
2021/05/25	44	72.46	49	72.52	71.00	-5	4,174	-0.12%
2021/05/24	115	71.09	8	69.33	71.80	107	4,112	2.60%	大買/鉅額交易
2021/05/21	1	65.30	6	63.93	65.30	-5	4,147	-0.12%
2021/05/20	0	0.00	5	63.32	63.10	-5	4,205	-0.12%
2021/05/19	12	66.30	271	62.95	64.10	-259	4,255	-6.09%	大賣/鉅額交易
2021/05/18	63	63.22	1	63.20	64.00	62	4,232	1.46%
2021/05/17	1	61.10	177	60.10	58.20	-176	4,223	-4.17%	大賣/鉅額交易
2021/05/14	13	67.59	107	66.07	64.00	-94	4,184	-2.25%	大賣/
2021/05/13	2	66.00	55	65.68	65.40	-53	4,138	-1.28%
2021/05/12	4	67.43	174	66.41	64.80	-170	4,092	-4.15%	大賣/鉅額交易
2021/05/11	54	74.12	214	73.71	72.00	-160	4,047	-3.95%	大賣/鉅額交易
2021/05/10	237	80.92	59	80.47	80.00	178	3,977	4.47%	大買/鉅額交易
2021/05/07	184	82.46	216	81.46	84.80	-32	3,909	-0.82%	大買/大賣/
2021/05/06	7	78.81	58	79.12	78.50	-51	3,804	-1.34%
2021/05/05	158	80.54	215	78.79	78.40	-57	3,791	-1.50%	大買/大賣/
2021/05/04	5	74.20	81	73.79	76.40	-76	3,768	-2.02%
2021/05/03	193	81.04	36	80.75	80.00	157	3,693	4.25%	大買/鉅額交易
2021/04/29	36	84.82	123	84.00	84.60	-87	3,632	-2.39%	大賣/
2021/04/28	595	85.49	372	83.05	81.50	223	3,520	6.33%	大買/大賣/鉅額交易
2021/04/27	474	78.26	122	76.71	79.80	352	3,298	10.67%	大買/大賣/鉅額交易
2021/04/26	315	73.21	77	72.13	73.00	238	3,120	7.63%	大買/鉅額交易
2021/04/23	53	71.59	74	70.44	71.60	-21	3,062	-0.69%
2021/04/22	300	72.50	45	71.72	68.50	255	3,016	8.45%	大買/鉅額交易
2021/04/21	23	70.27	10	68.42	70.30	13	2,931	0.44%
2021/04/20	19	68.71	11	68.89	68.20	8	2,912	0.27%
2021/04/19	4	69.00	20	68.72	68.30	-16	2,905	-0.55%
2021/04/16	32	70.17	54	69.28	70.80	-22	2,888	-0.76%
2021/04/15	74	67.75	14	68.95	68.90	60	2,858	2.10%
2021/04/14	5	63.68	4	65.00	64.20	1	2,808	0.04%
2021/04/13	5	67.36	26	67.32	66.70	-21	2,771	-0.76%
2021/04/12	10	68.81	4	68.25	67.40	6	2,743	0.22%
2021/04/09	11	71.27	16	70.93	70.20	-5	2,703	-0.18%
2021/04/08	18	73.08	150	73.34	74.20	-132	2,646	-4.99%	大賣/鉅額交易
2021/04/07	119	73.51	40	72.22	74.30	79	2,511	3.15%	大買/
2021/04/06	71	67.44	5	66.32	67.60	66	2,391	2.76%
2021/04/01	1	63.90	0	0.00	63.50	1	2,328	0.04%
2021/03/31	3	62.57	4	62.65	62.20	-1	2,307	-0.04%
2021/03/30	3	64.57	39	65.25	63.70	-36	2,290	-1.57%
2021/03/29	192	65.80	5	65.30	65.80	187	2,255	8.29%	大買/鉅額交易
2021/03/26	1	61.60	0	0.00	61.60	1	2,188	0.05%
2021/03/25	0	0.00	4	61.70	60.90	-4	2,180	-0.18%
2021/03/24	7	61.79	1	61.00	61.10	6	2,178	0.28%
2021/03/22	0	0.00	83	60.11	60.80	-83	2,154	-3.85%
2021/03/19	0	0.00	4	62.10	61.30	-4	2,135	-0.19%
2021/03/18	13	62.55	1	61.90	62.50	12	2,124	0.56%
2021/03/17	0	0.00	6	61.65	62.00	-6	2,088	-0.29%
2021/03/16	2	62.10	18	63.06	61.70	-16	2,071	-0.77%
2021/03/15	13	62.80	7	62.30	63.00	6	2,041	0.29%
2021/03/12	2	61.15	63	59.87	61.00	-61	2,010	-3.03%
2021/03/11	94	61.01	38	60.49	60.70	56	1,989	2.81%
2021/03/10	20	59.61	127	59.78	60.00	-107	1,935	-5.53%	大賣/鉅額交易
2021/03/09	38	60.72	14	60.10	59.50	24	1,871	1.28%
2021/03/08	152	66.70	198	66.72	62.70	-46	1,767	-2.60%	大買/大賣/
2021/03/05	176	64.66	102	63.68	64.50	74	1,425	5.19%	大買/大賣/
2021/03/04	90	59.52	76	58.25	59.90	14	1,123	1.25%
2021/03/03	44	57.22	47	57.13	56.50	-3	1,000	-0.30%
2021/03/02	26	55.27	63	56.69	54.20	-37	887	-4.17%
2021/02/26	53	56.11	11	55.56	56.00	42	836	5.02%
2021/02/25	8	54.71	4	53.78	54.90	4	788	0.51%
2021/02/24	5	52.46	74	52.75	52.80	-69	765	-9.01%
2021/02/23	133	53.97	90	52.04	52.50	43	746	5.76%	大買/
2021/02/22	153	49.71	68	49.62	50.10	85	657	12.93%	大買/
2021/02/19	79	47.52	2	48.00	48.00	77	587	13.11%
2021/02/18	32	44.68	1	44.85	45.75	31	535	5.78%
2021/02/17	2	44.45	3	44.00	44.20	-1	524	-0.19%
2021/02/05	2	43.40	2	43.65	43.20	0	517	0.00%
2021/02/03	6	43.55	0	0.00	43.10	6	523	1.15%
2021/01/29	1	43.25	26	42.75	42.05	-25	583	-4.28%
2021/01/27	0	0.00	1	43.20	43.25	-1	574	-0.17%
2021/01/26	32	42.58	2	42.50	42.05	30	554	5.41%
2021/01/13	4	40.21	3	40.10	40.10	1	539	0.19%
2021/01/12	0	0.00	30	40.42	40.20	-30	541	-5.54%
2021/01/11	0	0.00	13	41.00	41.00	-13	540	-2.40%
2021/01/06	0	0.00	1	39.55	39.65	-1	536	-0.19%
2020/12/31	0	0.00	1	40.80	40.80	-1	567	-0.18%
2020/12/30	0	0.00	1	39.95	39.95	-1	574	-0.17%
2020/12/29	1	39.80	0	0.00	39.70	1	585	0.17%
2020/12/21	0	0.00	1	40.40	40.45	-1	611	-0.16%
2020/12/18	15	40.30	0	0.00	40.30	15	611	2.45%
2020/12/14	0	0.00	3	42.82	42.80	-3	638	-0.47%
2020/12/11	2	42.90	10	42.63	43.05	-8	663	-1.21%
2020/12/10	0	0.00	45	43.20	43.25	-45	672	-6.69%
2020/12/09	32	43.72	6	43.47	43.85	26	673	3.86%
2020/12/08	11	44.13	0	0.00	43.90	11	706	1.56%
2020/12/07	0	0.00	8	43.03	43.00	-8	770	-1.04%
2020/12/03	1	42.70	1	42.80	43.10	0	821	0.00%
2020/12/02	0	0.00	2	42.68	42.90	-2	837	-0.24%
2020/12/01	0	0.00	1	42.50	42.50	-1	884	-0.11%
2020/11/30	0	0.00	5	42.85	42.75	-5	906	-0.55%
2020/11/27	0	0.00	3	42.72	42.70	-3	917	-0.33%
2020/11/25	1	42.60	0	0.00	42.70	1	928	0.11%
2020/11/23	6	44.26	2	44.08	43.90	4	921	0.43%
2020/11/19	0	0.00	1	43.50	43.50	-1	897	-0.11%
2020/11/18	0	0.00	6	42.72	42.60	-6	883	-0.68%
2020/11/17	1	42.50	100	42.49	42.50	-99	875	-11.30%
2020/11/16	28	43.74	101	43.38	43.20	-73	867	-8.41%	大賣/
2020/11/13	1	41.85	0	0.00	42.90	1	851	0.12%
2020/11/11	0	0.00	51	41.79	42.10	-51	826	-6.17%
2020/11/10	1	43.00	52	42.25	42.10	-51	808	-6.30%
2020/11/06	4	39.80	51	40.10	39.80	-47	738	-6.37%
2020/11/05	0	0.00	20	39.41	39.65	-20	721	-2.77%
2020/11/04	37	39.45	10	39.75	39.80	27	720	3.75%
2020/11/02	0	0.00	1	38.60	38.40	-1	713	-0.14%
2020/10/23	0	0.00	105	39.65	39.70	-105	696	-15.08%	大賣/鉅額交易
2020/10/21	0	0.00	30	38.40	38.55	-30	682	-4.39%
2020/10/19	0	0.00	50	37.60	37.80	-50	674	-7.41%
2020/10/16	0	0.00	80	37.90	37.70	-80	669	-11.94%
2020/10/15	0	0.00	18	38.07	38.00	-18	667	-2.70%
2020/10/14	0	0.00	50	38.77	38.80	-50	660	-7.57%
2020/10/13	0	0.00	15	40.50	38.65	-15	656	-2.28%
2020/10/08	0	0.00	3	40.70	40.75	-3	616	-0.49%
2020/10/07	0	0.00	14	41.14	40.80	-14	612	-2.29%
2020/10/06	3	40.58	0	0.00	40.90	3	610	0.49%
2020/09/30	6	39.03	2	39.20	39.15	4	589	0.68%
2020/09/29	5	38.72	0	0.00	38.50	5	583	0.86%
2020/09/28	2	38.85	3	38.67	38.30	-1	578	-0.17%
2020/09/25	1	37.75	0	0.00	36.55	1	567	0.18%
2020/09/24	50	37.46	0	0.00	37.35	50	560	8.92%
2020/09/23	1	38.60	0	0.00	38.45	1	552	0.18%
2020/09/22	1	39.05	4	39.44	38.80	-3	551	-0.54%
2020/09/21	184	39.85	3	39.77	39.70	181	549	32.93%	大買/鉅額交易
2020/09/18	3	39.90	0	0.00	40.00	3	556	0.54%
2020/09/17	100	40.05	6	40.50	39.65	94	552	17.03%
2020/09/16	6	40.20	5	40.40	39.55	1	538	0.19%
2020/09/15	330	39.84	0	0.00	40.95	330	513	64.25%	大買/鉅額交易
2020/09/14	5	39.10	28	38.67	39.60	-23	502	-4.57%
2020/09/11	5	40.01	59	38.93	38.50	-54	486	-11.10%
2020/09/10	112	41.91	5	41.68	40.60	107	440	24.30%	大買/鉅額交易
2020/09/09	5	39.28	0	0.00	38.80	5	364	1.37%
2020/09/07	8	37.87	1	37.85	38.00	7	310	2.26%
2020/09/04	6	37.95	6	38.59	38.35	0	294	0.00%
2020/09/03	25	35.68	0	0.00	36.00	25	251	9.95%
2020/08/31	1	33.65	0	0.00	33.90	1	219	0.45%
2020/08/13	0	0.00	1	31.25	30.90	-1	222	-0.45%
2020/08/07	0	0.00	3	30.50	30.50	-3	226	-1.32%
2020/08/05	0	0.00	1	30.50	30.50	-1	231	-0.43%
2020/07/31	0	0.00	1	30.50	30.50	-1	241	-0.41%
2020/07/10	0	0.00	1	31.30	31.15	-1	247	-0.40%
2020/07/09	1	31.30	0	0.00	31.30	1	248	0.40%
2020/07/07	0	0.00	11	31.25	31.15	-11	249	-4.41%
2020/07/06	11	31.25	0	0.00	31.30	11	251	4.38%
2020/07/03	0	0.00	16	31.12	31.15	-16	248	-6.44%
2020/07/02	0	0.00	36	31.20	31.25	-36	249	-14.43%
2020/07/01	0	0.00	4	31.15	31.15	-4	249	-1.60%
2020/06/29	3	33.35	20	33.37	33.25	-17	239	-7.10%
2020/06/16	1	33.25	0	0.00	33.40	1	224	0.45%
2020/06/09	0	0.00	1	34.20	34.35	-1	235	-0.42%
2020/06/02	1	34.00	0	0.00	33.95	1	229	0.44%
2020/06/01	2	33.75	0	0.00	34.10	2	228	0.87%
2020/05/21	0	0.00	18	33.25	33.30	-18	228	-7.89%
2020/05/20	0	0.00	63	33.00	33.05	-63	225	-27.95%
2020/05/19	0	0.00	1	32.45	32.65	-1	219	-0.46%
2020/05/08	0	0.00	5	32.30	32.50	-5	217	-2.30%
2020/04/27	5	31.20	0	0.00	31.45	5	218	2.29%
2020/04/21	39	31.87	0	0.00	30.85	39	217	17.92%
2020/04/20	39	32.27	0	0.00	32.20	39	215	18.12%
2020/04/17	4	31.99	0	0.00	32.15	4	212	1.88%
2020/04/16	0	0.00	2	31.45	31.60	-2	209	-0.95%
2020/04/13	2	30.85	0	0.00	30.85	2	208	0.96%
2020/04/10	1	30.80	0	0.00	30.85	1	208	0.48%
2020/03/19	1	27.65	0	0.00	27.90	1	179	0.56%
2020/03/17	2	29.60	7	30.01	29.90	-5	174	-2.87%
2020/03/13	1	31.05	0	0.00	30.80	1	170	0.59%
2020/03/06	0	0.00	1	37.50	37.55	-1	146	-0.68%
2020/03/05	1	37.90	0	0.00	37.90	1	148	0.68%
2020/03/03	0	0.00	4	37.75	37.65	-4	145	-2.75%
2020/02/20	1	38.40	0	0.00	37.90	1	136	0.73%
2020/02/03	0	0.00	4	37.60	36.45	-4	154	-2.59%
2020/01/15	0	0.00	5	39.90	39.95	-5	146	-3.41%
2020/01/14	0	0.00	1	40.25	40.25	-1	146	-0.68%
2020/01/06	1	39.90	0	0.00	39.85	1	154	0.65%
2020/01/03	0	0.00	10	40.25	40.10	-10	161	-6.19%
2020/01/02	20	40.51	0	0.00	40.55	20	160	12.47%
2019/12/31	10	40.45	0	0.00	40.55	10	160	6.23%
2019/12/20	1	40.10	0	0.00	40.10	1	173	0.58%
2019/12/18	1	40.35	0	0.00	40.35	1	179	0.56%
2019/12/03	0	0.00	5	40.60	40.70	-5	260	-1.92%
2019/11/29	0	0.00	1	41.05	41.10	-1	265	-0.38%
2019/11/28	0	0.00	5	41.30	41.35	-5	264	-1.89%
2019/11/27	5	41.30	0	0.00	41.30	5	266	1.88%
2019/11/22	0	0.00	3	41.60	41.40	-3	270	-1.11%
2019/11/21	3	41.50	0	0.00	41.50	3	269	1.11%
2019/11/18	0	0.00	3	41.85	41.55	-3	270	-1.11%
2019/11/15	1	41.95	8	41.89	41.85	-7	270	-2.59%
2019/11/14	10	41.70	0	0.00	41.75	10	270	3.70%
2019/11/13	0	0.00	3	41.80	41.90	-3	269	-1.11%
2019/11/12	1	41.80	0	0.00	41.80	1	272	0.37%
2019/11/11	0	0.00	4	42.24	41.95	-4	272	-1.47%
2019/11/08	1	42.20	0	0.00	42.30	1	270	0.37%
2019/11/06	3	42.35	0	0.00	42.15	3	268	1.12%
2019/11/05	3	42.20	5	42.38	42.20	-2	264	-0.76%
2019/11/04	2	40.65	0	0.00	40.80	2	243	0.82%
2019/10/30	0	0.00	2	40.40	40.40	-2	250	-0.80%
2019/10/29	0	0.00	10	40.26	40.30	-10	255	-3.92%
2019/10/25	0	0.00	2	41.30	40.95	-2	257	-0.78%
2019/10/22	1	40.95	0	0.00	40.90	1	266	0.38%
2019/10/21	4	40.94	0	0.00	41.25	4	268	1.49%
2019/10/18	1	40.50	0	0.00	40.35	1	267	0.37%
2019/10/17	0	0.00	4	39.78	40.05	-4	266	-1.50%
2019/10/16	2	39.90	0	0.00	39.80	2	267	0.75%
2019/10/14	10	39.80	0	0.00	39.85	10	273	3.65%
2019/09/11	0	0.00	10	40.50	40.50	-10	289	-3.45%
2019/09/10	10	40.50	0	0.00	41.10	10	284	3.51%
2019/09/06	2	41.80	2	42.03	41.60	0	275	0.00%
2019/09/05	1	41.60	0	0.00	41.60	1	233	0.43%
2019/09/04	3	41.72	2	41.65	41.50	1	237	0.42%
2019/09/03	2	40.90	0	0.00	40.90	2	253	0.79%
2019/09/02	0	0.00	5	40.60	40.70	-5	259	-1.93%
2019/08/29	0	0.00	5	40.45	40.35	-5	263	-1.90%
2019/08/28	10	40.60	0	0.00	40.60	10	267	3.74%
2019/08/22	5	41.08	0	0.00	41.00	5	323	1.54%
2019/08/20	10	41.25	0	0.00	41.20	10	335	2.98%
2019/08/08	2	40.60	0	0.00	40.10	2	368	0.54%
2019/08/05	0	0.00	5	40.62	39.95	-5	405	-1.23%
2019/08/02	10	40.78	0	0.00	40.70	10	437	2.28%
2019/07/31	0	0.00	10	40.80	41.20	-10	473	-2.11%
2019/07/26	0	0.00	1	42.00	42.40	-1	491	-0.20%
2019/07/25	1	41.85	0	0.00	41.70	1	499	0.20%
2019/07/24	2	41.85	0	0.00	41.85	2	519	0.39%
2019/07/23	0	0.00	2	42.00	41.95	-2	542	-0.37%
2019/07/17	0	0.00	3	42.42	42.50	-3	680	-0.44%
2019/07/15	1	41.15	0	0.00	40.90	1	682	0.15%
2019/07/09	2	41.63	2	41.30	41.20	0	769	0.00%
2019/07/05	0	0.00	10	42.07	42.05	-10	779	-1.28%
2019/07/04	0	0.00	2	41.93	41.95	-2	801	-0.25%
2019/07/02	0	0.00	1	41.20	41.35	-1	806	-0.12%
2019/07/01	19	43.33	0	0.00	43.25	19	804	2.36%
2019/06/26	1	43.30	0	0.00	43.45	1	797	0.13%
2019/06/24	3	43.60	0	0.00	43.75	3	800	0.37%
2019/06/13	1	42.65	1	42.75	42.60	0	819	0.00%
2019/06/11	2	43.10	15	43.31	43.00	-13	839	-1.55%
2019/06/06	2	45.15	5	45.12	45.70	-3	847	-0.35%
2019/06/05	4	45.15	0	0.00	45.10	4	852	0.47%
2019/06/04	1	44.95	4	45.14	45.00	-3	852	-0.35%
2019/06/03	2	45.80	5	45.50	45.45	-3	852	-0.35%
2019/05/31	0	0.00	2	46.30	46.65	-2	843	-0.24%
2019/05/29	41	46.19	0	0.00	46.25	41	832	4.93%
2019/05/28	35	44.88	0	0.00	45.45	35	812	4.31%
2019/05/27	30	44.01	4	44.04	44.30	26	808	3.21%
2019/05/23	0	0.00	5	43.25	44.00	-5	812	-0.62%
2019/05/22	12	45.80	41	45.53	45.00	-29	811	-3.57%
2019/05/21	21	45.08	0	0.00	45.20	21	812	2.58%
2019/05/20	0	0.00	50	44.48	44.15	-50	813	-6.15%
2019/05/17	10	45.58	20	45.21	44.80	-10	827	-1.21%
2019/05/16	11	45.71	10	45.65	45.10	1	870	0.11%
2019/05/15	9	44.72	0	0.00	44.85	9	860	1.05%
2019/05/14	0	0.00	1	44.30	44.30	-1	851	-0.12%
2019/05/13	2	42.28	0	0.00	42.35	2	839	0.24%
2019/05/10	4	45.18	6	44.45	42.60	-2	826	-0.24%
2019/05/09	1	46.60	20	45.35	44.70	-19	791	-2.40%
2019/05/08	1	46.40	1	46.20	46.35	0	774	0.00%
2019/05/07	10	46.31	3	46.03	46.10	7	753	0.93%
2019/05/06	1	44.75	3	44.98	44.65	-2	740	-0.27%
2019/05/03	2	45.45	4	45.70	45.75	-2	733	-0.27%
2019/05/02	2	45.30	0	0.00	45.30	2	727	0.27%
2019/04/30	2	46.70	4	46.25	46.00	-2	712	-0.28%
2019/04/29	0	0.00	2	45.90	46.50	-2	691	-0.29%
2019/04/26	1	45.10	3	45.62	45.40	-2	665	-0.30%
2019/04/25	2	45.05	8	44.88	45.90	-6	622	-0.96%
2019/04/24	18	45.01	2	43.65	43.65	16	571	2.80%
2019/04/22	34	42.34	0	0.00	42.30	34	517	6.57%
2019/04/18	4	42.33	0	0.00	41.70	4	510	0.78%
2019/04/17	48	43.92	0	0.00	42.50	48	501	9.56%
2019/04/16	2	44.98	4	44.81	44.00	-2	479	-0.42%
2019/04/15	1	41.80	0	0.00	41.95	1	420	0.24%
2019/04/11	1	41.50	2	42.00	41.20	-1	412	-0.24%
2019/04/10	2	41.90	0	0.00	42.40	2	400	0.50%
2019/04/03	0	0.00	10	41.10	41.00	-10	367	-2.72%
2019/04/02	3	41.18	12	40.56	40.95	-9	361	-2.49%
2019/04/01	1	39.80	0	0.00	39.75	1	350	0.29%
2019/03/21	20	40.08	0	0.00	40.00	20	341	5.85%
2019/03/19	7	41.65	0	0.00	41.50	7	327	2.14%
2019/03/14	0	0.00	9	42.14	41.25	-9	305	-2.95%
2019/03/13	41	41.82	6	41.88	41.90	35	288	12.15%
2019/03/12	0	0.00	20	41.10	41.10	-20	258	-7.74%
2019/03/11	2	40.23	0	0.00	39.50	2	250	0.80%
2019/03/07	20	40.55	3	40.73	40.55	17	240	7.07%
2019/02/27	5	41.91	0	0.00	42.00	5	222	2.25%
2019/02/25	1	41.30	0	0.00	41.90	1	212	0.47%
2019/02/20	1	42.05	0	0.00	41.55	1	197	0.51%
2019/02/19	0	0.00	1	41.70	41.70	-1	207	-0.48%
2019/02/18	2	41.60	6	41.80	42.25	-4	204	-1.96%
2019/02/15	31	42.50	34	41.55	41.25	-3	188	-1.59%
2019/02/14	1	38.65	0	0.00	38.65	1	141	0.71%
2019/01/30	0	0.00	1	37.10	37.30	-1	134	-0.74%
2019/01/21	2	36.63	0	0.00	36.50	2	137	1.45%
2019/01/15	5	36.70	0	0.00	36.70	5	138	3.62%
2018/12/24	1	37.15	0	0.00	37.30	1	161	0.62%
2018/12/19	0	0.00	2	36.75	36.75	-2	161	-1.24%
2018/12/12	3	37.72	1	37.40	37.50	2	153	1.30%
2018/11/19	0	0.00	1	35.60	35.30	-1	178	-0.56%
2018/11/16	16	36.42	11	36.48	35.95	5	183	2.73%
2018/11/13	0	0.00	1	34.85	34.85	-1	161	-0.62%
2018/11/08	1	32.75	0	0.00	32.75	1	157	0.64%
2018/10/11	0	0.00	8	32.48	32.60	-8	209	-3.81%
2018/10/09	0	0.00	10	34.13	34.15	-10	197	-5.07%
2018/10/08	10	34.50	0	0.00	34.40	10	196	5.09%
2018/10/05	0	0.00	3	35.00	35.00	-3	196	-1.52%
2018/09/21	9	34.20	0	0.00	34.20	9	197	4.56%
2018/09/07	0	0.00	1	36.20	36.00	-1	241	-0.41%
2018/08/03	0	0.00	5	36.75	36.75	-5	276	-1.81%
2018/08/01	0	0.00	5	36.25	36.25	-5	278	-1.79%
2018/07/26	0	0.00	6	34.70	34.70	-6	270	-2.22%
2018/06/26	0	0.00	2	36.00	36.05	-2	564	-0.35%
2018/06/25	1	36.00	0	0.00	35.80	1	578	0.17%
2018/06/20	0	0.00	12	36.25	36.10	-12	675	-1.78%
2018/06/19	29	40.14	2	40.40	40.00	27	688	3.92%
2018/06/14	3	39.65	0	0.00	39.35	3	698	0.43%
2018/06/13	3	39.18	3	39.10	39.15	0	716	0.00%
2018/06/05	0	0.00	0.2	41.65	41.95	-0.2	1,020	-0.01%
2018/06/04	0	0.00	0.1	42.00	42.25	-0.1	1,033	-0.01%
2018/05/21	1	43.50	12	42.00	43.50	-11	1,042	-1.06%
2018/05/16	0	0.00	1	40.85	40.95	-1	1,043	-0.10%
2018/05/15	0	0.00	1	40.35	40.90	-1	1,044	-0.10%
2018/05/14	1	39.90	0	0.00	39.90	1	1,049	0.10%
2018/05/11	0	0.00	1	40.70	40.60	-1	1,048	-0.10%
2018/05/10	0	0.00	50	41.89	41.85	-50	1,044	-4.79%
2018/05/09	0	0.00	40	42.75	42.00	-40	1,044	-3.83%
2018/05/03	0	0.00	16	40.58	40.50	-16	1,038	-1.54%
2018/05/02	0	0.00	50	41.75	41.40	-50	1,033	-4.84%
2018/04/26	0	0.00	1	43.65	42.80	-1	1,017	-0.10%
2018/04/25	1	44.00	0	0.00	44.00	1	1,015	0.10%
2018/04/23	0	0.00	12	43.57	42.80	-12	1,010	-1.19%
2018/04/20	1	44.85	153	44.50	44.20	-152	1,004	-15.13%	大賣/鉅額交易
2018/04/19	3	45.85	0	0.00	45.10	3	996	0.30%
2018/04/18	1	45.15	38	44.87	45.35	-37	990	-3.73%
2018/04/17	4	45.13	48	44.86	44.30	-44	980	-4.49%
2018/04/16	0	0.00	4	45.24	44.85	-4	972	-0.41%
2018/04/13	0	0.00	6	45.34	45.30	-6	966	-0.62%
2018/04/12	1	45.70	0	0.00	45.80	1	951	0.11%
2018/04/11	0	0.00	10	45.60	45.80	-10	944	-1.06%
2018/04/10	12	47.36	15	48.52	46.00	-3	933	-0.32%
2018/04/09	161	49.64	78	50.08	49.95	83	890	9.32%	大買/
2018/04/03	0	0.00	23	45.42	46.00	-23	810	-2.84%
2018/04/02	24	46.83	3	46.55	46.30	21	799	2.63%
2018/03/31	0	0.00	13	45.24	45.20	-13	768	-1.69%
2018/03/30	21	45.42	10	45.41	45.35	11	766	1.43%
2018/03/29	13	45.49	3	45.08	45.10	10	747	1.34%
2018/03/27	4	47.21	4	47.54	45.85	0	718	0.00%
2018/03/26	36	46.22	62	46.18	46.50	-26	689	-3.77%
2018/03/23	209	46.58	2	45.40	45.40	207	659	31.38%	大買/鉅額交易
2018/03/22	14	45.11	40	45.33	45.15	-26	617	-4.21%
2018/03/21	31	43.93	1	43.90	43.80	30	581	5.16%
2018/03/20	37	44.27	18	44.19	44.35	19	568	3.34%
2018/03/19	26	45.77	6	45.18	44.80	20	550	3.63%
2018/03/16	10	46.10	5	45.30	45.30	5	529	0.94%
2018/03/15	19	47.21	43	47.18	47.30	-24	489	-4.91%
2018/03/14	39	44.89	11	44.75	45.25	28	391	7.15%
2018/03/13	61	41.84	34	41.17	41.15	27	285	9.47%
2018/03/09	31	38.25	0	0.00	38.25	31	219	14.13%
2018/03/08	0	0.00	20	34.73	34.80	-20	210	-9.51%
2018/03/07	15	33.90	0	0.00	33.90	15	197	7.58%
2018/03/06	5	33.00	0	0.00	33.05	5	194	2.56%
2018/02/08	0	0.00	1	30.55	30.25	-1	210	-0.48%
2018/02/01	0	0.00	43	31.80	31.90	-43	202	-21.24%
2018/01/30	0	0.00	11	32.53	32.30	-11	202	-5.42%