台驊控股 (2636)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
79.5
漲跌
▲0.5
漲幅
+0.63%
成交量
518張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	12.9	79.80	33	79.62	79.50	-20.1	659	-3.04%
2024/12/02	1	79.40	29	79.00	79.00	-28	660	-4.24%
2024/11/29	0.9	79.20	72	78.85	78.70	-71.1	659	-10.78%
2024/11/28	7	79.99	79	79.42	79.30	-72	657	-10.95%
2024/11/27	1.9	82.69	114	80.57	80.10	-112.1	655	-17.10%	大賣/鉅額交易
2024/11/26	4	83.23	38	82.97	82.80	-34	636	-5.34%
2024/11/25	1,138	83.03	2,476	83.04	83.00	-1,338	637	-209.72%	大買/大賣/鉅額交易
2024/11/22	15	87.44	150.4	87.54	87.20	-135.4	584	-23.15%	大賣/鉅額交易
2024/11/21	7	88.04	103.8	87.93	87.60	-96.8	573	-16.89%	大賣/
2024/11/20	8.5	88.19	67	87.85	87.60	-58.5	562	-10.40%
2024/11/19	28	86.85	122	86.51	87.30	-94	557	-16.87%	大賣/
2024/11/18	28	85.21	112	85.23	85.10	-84	550	-15.25%	大賣/
2024/11/15	13	85.52	127	85.07	85.40	-114	549	-20.75%	大賣/鉅額交易
2024/11/14	10	85.75	164	84.44	83.80	-154	544	-28.30%	大賣/鉅額交易
2024/11/13	54	86.12	117	86.06	86.00	-63	532	-11.84%	大賣/
2024/11/12	55	87.20	109	86.43	86.50	-54	528	-10.22%	大賣/
2024/11/11	8	86.34	65.4	86.06	86.00	-57.4	517	-11.08%
2024/11/08	4	86.28	151.5	86.23	85.80	-147.5	521	-28.31%	大賣/鉅額交易
2024/11/07	4	86.68	99	86.88	86.80	-95	553	-17.18%
2024/11/06	7	87.36	4	87.35	87.40	3	558	0.54%
2024/11/05	18	87.33	3	87.03	87.20	15	573	2.62%
2024/11/04	7	87.01	15	87.22	86.60	-8	585	-1.37%
2024/11/01	39	86.81	6	85.95	87.40	33	605	5.45%
2024/10/30	11	85.67	9	85.64	85.50	2	610	0.33%
2024/10/29	2	86.20	8	86.34	85.70	-6	615	-0.97%
2024/10/28	9	87.41	5	87.40	87.10	4	613	0.65%
2024/10/25	4	87.28	7	87.10	87.10	-3	616	-0.49%
2024/10/24	7	86.87	7	87.10	86.60	0	619	0.00%
2024/10/23	7	87.39	6	87.10	87.00	1	620	0.16%
2024/10/22	15	87.01	6	86.97	87.10	9	623	1.44%
2024/10/21	12	87.18	1	87.00	87.10	11	636	1.73%
2024/10/18	5	87.06	8	86.86	86.60	-3	650	-0.46%
2024/10/17	13	87.45	2	87.65	87.50	11	663	1.66%
2024/10/16	21	86.68	5	86.64	86.80	16	665	2.40%
2024/10/15	26	86.18	16.5	86.14	86.20	9.5	662	1.44%
2024/10/14	13	85.61	50	85.57	85.60	-37	668	-5.53%
2024/10/11	0	0.00	52	85.78	85.60	-52	680	-7.64%
2024/10/09	3	85.67	30	85.86	85.60	-27	684	-3.94%
2024/10/08	10	86.40	29.9	86.23	86.50	-19.9	690	-2.88%
2024/10/07	2	86.50	128	86.25	86.50	-126	713	-17.65%	大賣/鉅額交易
2024/10/04	46	87.63	18	86.95	86.80	28	731	3.83%
2024/10/01	67	90.31	16	90.56	90.10	51	731	6.97%
2024/09/30	14	88.88	41.1	88.91	88.90	-27.1	730	-3.71%
2024/09/27	40	90.82	8	90.25	90.90	32	732	4.37%
2024/09/26	68	90.52	120	91.05	89.70	-52	728	-7.14%	大賣/
2024/09/25	11	89.10	39	89.06	89.20	-28	683	-4.10%
2024/09/24	23	88.85	198	88.36	88.20	-175	677	-25.82%	大賣/鉅額交易
2024/09/23	16	86.69	25	86.58	86.60	-9	656	-1.37%
2024/09/20	24	86.28	23	86.02	86.40	1	663	0.15%
2024/09/19	30	86.05	15	85.96	86.20	15	667	2.25%
2024/09/18	14	86.23	26	86.24	85.60	-12	683	-1.76%
2024/09/16	16	86.05	0	0.00	86.00	16	709	2.25%
2024/09/13	28	86.17	36	86.01	85.80	-8	724	-1.10%
2024/09/12	6	85.68	12	85.43	85.70	-6	746	-0.80%
2024/09/11	8	84.64	21	84.35	84.70	-13	756	-1.72%
2024/09/10	13	84.38	91	83.62	83.20	-78	776	-10.05%
2024/09/09	9	83.58	90	83.05	83.70	-81	801	-10.10%
2024/09/06	2	84.40	15	84.10	84.40	-13	846	-1.54%
2024/09/05	2	85.75	43	84.69	83.80	-41	908	-4.52%
2024/09/04	1	84.80	70	84.65	84.60	-69	1,004	-6.87%
2024/09/03	0	0.00	84	87.78	87.50	-84	1,034	-8.12%
2024/09/02	1	89.70	22	88.75	88.30	-21	1,082	-1.94%
2024/08/30	21	89.40	11	89.35	89.60	10	1,168	0.86%
2024/08/29	9	88.28	13	87.95	88.60	-4	1,188	-0.34%
2024/08/28	12	88.24	18	88.18	88.20	-6	1,208	-0.50%
2024/08/27	1	88.40	103	88.20	88.20	-102	1,252	-8.14%	大賣/鉅額交易
2024/08/26	34	89.95	46	89.69	89.20	-12	1,277	-0.94%
2024/08/23	0	0.00	40	88.65	88.90	-40	1,327	-3.01%
2024/08/22	9	89.33	5	89.42	89.20	4	1,480	0.27%
2024/08/21	5	89.86	48	89.47	89.10	-43	1,598	-2.69%
2024/08/20	4	90.55	19.4	90.12	89.90	-15.4	1,626	-0.94%
2024/08/19	25	90.41	0	0.00	90.10	25	1,642	1.52%
2024/08/16	6	90.28	7	90.20	90.10	-1	1,657	-0.06%
2024/08/15	6	89.97	12	89.68	90.10	-6	1,671	-0.36%
2024/08/14	2	90.05	79	89.58	88.90	-77	1,696	-4.54%
2024/08/13	4	89.18	9	89.27	89.30	-5	1,730	-0.29%
2024/08/12	30	90.14	6	90.25	90.30	24	1,774	1.35%
2024/08/09	6	89.75	108	89.95	89.00	-102	1,832	-5.57%	大賣/鉅額交易
2024/08/08	10	89.77	61	90.26	91.20	-51	2,035	-2.51%
2024/08/07	31	90.13	35	91.30	92.80	-4	2,326	-0.17%
2024/08/06	29	86.96	47	86.96	87.10	-18	2,415	-0.75%
2024/08/05	0	0.00	140	86.14	85.30	-140	2,430	-5.76%	大賣/鉅額交易
2024/08/02	61.5	94.28	2	94.10	93.80	59.5	2,434	2.44%
2024/08/01	53	94.29	0	0.00	94.50	53	2,438	2.17%
2024/07/31	5	92.82	8	92.69	92.80	-3	2,442	-0.12%
2024/07/30	30	91.97	2	92.55	93.00	28	2,453	1.14%
2024/07/29	7	91.57	8	91.14	90.90	-1	2,464	-0.04%
2024/07/26	2	90.90	6	91.73	91.90	-4	2,480	-0.16%
2024/07/23	19	92.83	8	93.06	93.10	11	2,530	0.43%
2024/07/22	11	90.78	42	91.05	91.20	-31	2,555	-1.21%
2024/07/19	0	0.00	125	93.82	93.20	-125	2,549	-4.90%	大賣/鉅額交易
2024/07/18	187	97.25	72	97.06	97.20	115	2,554	4.50%	大買/鉅額交易
2024/07/17	6	96.78	6	96.95	97.00	0	2,555	0.00%
2024/07/16	9	96.57	0	0.00	96.80	9	2,577	0.35%
2024/07/15	2	96.55	33	96.13	96.40	-31	2,597	-1.19%
2024/07/12	1	97.00	44	96.72	96.80	-43	2,601	-1.65%
2024/07/11	0	0.00	45	96.39	96.30	-45	2,610	-1.72%
2024/07/10	4	96.53	84	96.30	96.00	-80	2,648	-3.02%
2024/07/09	12	95.46	109	95.49	95.80	-97	2,738	-3.54%	大賣/
2024/07/08	32	93.14	48	93.28	93.10	-16	2,803	-0.57%
2024/07/05	13	96.49	75	96.49	96.40	-62	2,801	-2.21%
2024/07/04	3	97.73	202	97.74	97.60	-199	2,797	-7.11%	大賣/鉅額交易
2024/07/03	0	0.00	74	98.74	98.40	-74	2,826	-2.62%
2024/07/02	2	98.10	195	98.00	98.10	-193	2,821	-6.84%	大賣/鉅額交易
2024/07/01	3	98.43	23	97.99	97.60	-20	2,816	-0.71%
2024/06/28	13	97.72	32	97.81	97.50	-19	2,815	-0.67%
2024/06/27	8	98.88	1	98.30	98.50	7	2,816	0.25%
2024/06/26	8	98.48	13	98.92	98.40	-5	2,825	-0.18%
2024/06/25	3	99.50	71	98.87	99.60	-68	2,827	-2.41%
2024/06/24	32	98.96	58	99.07	98.90	-26	2,837	-0.92%
2024/06/21	2	102.00	76	101.39	100.50	-74	2,840	-2.60%
2024/06/20	40	101.14	41	100.98	101.50	-1	2,822	-0.04%
2024/06/19	0	0.00	47	100.90	100.00	-47	2,832	-1.66%
2024/06/18	0	0.00	29	100.29	99.90	-29	2,843	-1.02%
2024/06/17	2	100.50	96	100.35	100.00	-94	2,866	-3.28%
2024/06/14	0	0.00	178	99.44	100.00	-178	2,881	-6.18%	大賣/鉅額交易
2024/06/13	11	99.71	219	99.51	99.50	-208	2,880	-7.22%	大賣/鉅額交易
2024/06/12	0	0.00	114	97.54	97.30	-114	3,040	-3.75%	大賣/鉅額交易
2024/06/11	1	112.00	305	107.09	101.50	-304	3,093	-9.83%	大賣/鉅額交易
2024/06/07	0	0.00	90	112.57	112.50	-90	3,038	-2.96%
2024/06/06	0	0.00	45	111.92	112.50	-45	3,024	-1.49%
2024/06/05	0	0.00	137	111.61	110.00	-137	2,995	-4.57%	大賣/鉅額交易
2024/06/04	0	0.00	24	110.08	110.50	-24	2,970	-0.81%
2024/06/03	30	114.72	25	112.56	112.00	5	2,963	0.17%
2024/05/31	0	0.00	14	113.36	111.50	-14	2,956	-0.47%
2024/05/30	47	113.00	24	113.77	113.00	23	2,950	0.78%
2024/05/29	0	0.00	35	113.86	113.50	-35	2,943	-1.19%
2024/05/28	50	117.16	88.2	118.44	115.00	-38.2	2,910	-1.31%
2024/05/27	186	112.08	11	113.18	118.00	175	2,773	6.31%	大買/鉅額交易
2024/05/24	1.4	108.00	47	107.55	107.50	-45.6	2,665	-1.71%
2024/05/23	58	104.99	4	104.88	105.00	54	2,640	2.04%
2024/05/22	8	106.50	8	106.25	106.50	0	2,644	0.00%
2024/05/21	20	107.03	30	107.10	107.00	-10	2,669	-0.37%
2024/05/20	47	109.19	1	109.50	108.50	46	2,696	1.71%
2024/05/17	2	109.50	77	110.82	110.50	-75	2,679	-2.80%
2024/05/16	88	109.82	39	111.86	113.00	49	2,648	1.85%
2024/05/15	27	109.87	61	107.22	108.50	-34	2,610	-1.30%
2024/05/14	162	112.90	150	112.31	111.00	12	2,561	0.47%	大買/大賣/
2024/05/13	183	117.98	120	116.26	115.50	63	2,340	2.69%	大買/大賣/
2024/05/10	208	106.13	15	105.93	109.00	193	2,096	9.20%	大買/鉅額交易
2024/05/09	1	99.90	47	99.73	99.30	-46	2,008	-2.29%
2024/05/08	25	99.30	21	99.73	98.50	4	1,983	0.20%
2024/05/07	2	100.25	17	100.02	99.90	-15	1,966	-0.76%
2024/05/06	10	100.40	19	100.07	99.60	-9	1,959	-0.46%
2024/05/03	128	102.39	0	0.00	101.00	128	1,962	6.52%	大買/鉅額交易
2024/05/02	88	102.91	0	0.00	102.00	88	1,962	4.48%
2024/04/30	28	102.02	119	101.54	102.00	-91	1,970	-4.62%	大賣/
2024/04/29	151	104.24	0	0.00	104.00	151	1,978	7.63%	大買/鉅額交易
2024/04/26	45	98.23	8	97.40	98.60	37	1,940	1.91%
2024/04/25	52	97.00	0	0.00	96.40	52	1,924	2.70%
2024/04/24	30	97.19	36	97.11	97.40	-6	1,943	-0.31%
2024/04/23	22	95.77	74	95.81	96.10	-52	1,946	-2.67%
2024/04/22	37	95.98	72	95.36	95.00	-35	1,963	-1.78%
2024/04/19	11	95.16	52	94.04	93.70	-41	2,007	-2.04%
2024/04/18	8	95.84	29	95.10	94.90	-21	2,074	-1.01%
2024/04/17	5	94.40	31	96.36	96.40	-26	2,086	-1.25%
2024/04/16	1	94.40	197	93.30	92.50	-196	2,111	-9.28%	大賣/鉅額交易
2024/04/15	5	96.92	489	96.42	95.80	-484	2,153	-22.48%	大賣/鉅額交易
2024/04/12	388	104.62	87	106.23	106.00	301	2,135	14.09%	大買/鉅額交易
2024/04/11	82	97.63	0	0.00	97.80	82	2,178	3.76%
2024/04/10	14	96.00	13	95.98	95.90	1	2,317	0.04%
2024/04/09	79	97.53	54	96.27	96.60	25	2,346	1.07%
2024/04/08	14	93.66	66	93.41	94.40	-52	2,402	-2.16%
2024/04/03	12	93.63	42	93.56	93.70	-30	2,407	-1.25%
2024/04/02	85	93.87	13	93.89	94.30	72	2,428	2.96%
2024/04/01	67	94.17	6	93.58	93.50	61	2,466	2.47%
2024/03/29	3.1	94.54	80	94.54	94.90	-76.9	2,516	-3.06%
2024/03/28	188	96.50	51	96.44	96.60	137	2,631	5.21%	大買/鉅額交易
2024/03/27	52	94.89	92	95.54	95.80	-40	2,807	-1.42%
2024/03/26	63	95.12	115	94.54	94.00	-52	3,112	-1.67%	大賣/
2024/03/25	84	97.46	84	97.12	97.30	0	3,235	0.00%
2024/03/22	109	97.16	89	96.89	97.60	20	3,655	0.55%	大買/
2024/03/21	205	98.35	3	98.57	98.60	202	3,780	5.34%	大買/鉅額交易
2024/03/20	208	97.62	8	98.14	96.80	200	3,765	5.31%	大買/鉅額交易
2024/03/19	144	96.57	68	96.89	97.00	76	3,751	2.03%	大買/
2024/03/18	175	93.32	8	93.19	94.40	167	3,744	4.46%	大買/鉅額交易
2024/03/15	3,566	92.10	7,209	92.02	92.10	-3,643	3,758	-96.92%	大買/大賣/鉅額交易
2024/03/14	626	98.32	36	96.98	97.70	590	3,563	16.56%	大買/鉅額交易
2024/03/13	68	94.46	93	94.50	94.80	-25	3,453	-0.72%
2024/03/12	97	93.22	241	92.92	93.40	-144	3,422	-4.21%	大賣/鉅額交易
2024/03/11	17	93.44	350	93.44	93.00	-333	3,426	-9.72%	大賣/鉅額交易
2024/03/08	168	93.74	171	93.07	93.20	-3	3,453	-0.09%	大買/大賣/
2024/03/07	60	93.44	172	93.27	92.90	-112	3,437	-3.26%	大賣/鉅額交易
2024/03/06	28	93.39	174	93.24	92.70	-146	3,432	-4.25%	大賣/鉅額交易
2024/03/05	160	93.40	38	93.29	94.00	122	3,421	3.57%	大買/鉅額交易
2024/03/04	81	91.18	226	90.83	92.00	-145	3,386	-4.28%	大賣/鉅額交易
2024/03/01	13	91.45	336	90.99	91.00	-323	3,370	-9.58%	大賣/鉅額交易
2024/02/29	64	92.30	64	92.35	92.10	0	3,354	0.00%
2024/02/27	32	91.51	129	91.11	91.00	-97	3,337	-2.91%	大賣/
2024/02/26	27	91.89	78	91.91	92.00	-51	3,341	-1.53%
2024/02/23	51	93.11	86	92.29	92.00	-35	3,349	-1.05%
2024/02/22	150	93.53	35	92.96	93.90	115	3,340	3.44%	大買/鉅額交易
2024/02/21	248	92.02	74	91.79	92.30	174	3,307	5.26%	大買/鉅額交易
2024/02/20	92	90.08	42	90.16	90.10	50	3,278	1.53%
2024/02/19	139	89.23	64	89.13	89.50	75	3,275	2.29%	大買/
2024/02/16	17	88.75	130	88.63	88.50	-113	3,278	-3.45%	大賣/鉅額交易
2024/02/15	27	88.50	117	88.47	88.30	-90	3,281	-2.74%	大賣/
2024/02/05	84	88.61	150	88.41	88.70	-66	3,266	-2.02%	大賣/
2024/02/02	3	88.07	260	88.95	88.00	-257	3,236	-7.94%	大賣/鉅額交易
2024/02/01	81	91.90	65	91.66	91.60	16	3,182	0.50%
2024/01/31	8	90.68	55	90.54	90.40	-47	3,174	-1.48%
2024/01/30	11	91.51	77	91.31	90.70	-66	3,201	-2.06%
2024/01/29	17	91.67	11	90.82	92.00	6	3,198	0.19%
2024/01/26	6	90.63	88	91.13	90.40	-82	3,191	-2.57%
2024/01/25	29	91.86	54	91.86	91.50	-25	3,179	-0.79%
2024/01/24	94	92.78	5	92.58	93.00	89	3,171	2.81%
2024/01/23	35	91.41	25	91.53	90.90	10	3,151	0.32%
2024/01/22	102	91.76	13	92.05	92.20	89	3,126	2.85%	大買/
2024/01/19	44	92.17	26	91.99	92.20	18	3,120	0.58%
2024/01/18	237	92.96	95	93.19	92.90	142	3,108	4.57%	大買/鉅額交易
2024/01/17	123	91.27	34	91.15	90.60	89	3,091	2.88%	大買/
2024/01/16	113	92.02	59	92.30	91.90	54	3,069	1.76%	大買/
2024/01/15	11	93.89	20	94.23	93.80	-9	3,038	-0.30%
2024/01/12	126	92.60	129	92.31	92.80	-3	2,970	-0.10%	大買/大賣/
2024/01/11	115	90.64	71	90.22	89.80	44	2,885	1.52%	大買/
2024/01/10	86	89.66	57	89.63	89.30	29	2,886	1.00%
2024/01/09	218	90.14	48	90.68	90.00	170	2,842	5.98%	大買/鉅額交易
2024/01/08	89	96.14	67	96.14	96.10	22	2,763	0.80%
2024/01/05	134	94.19	365	94.78	96.50	-231	2,690	-8.59%	大買/大賣/鉅額交易
2024/01/04	191	92.05	220	91.63	92.60	-29	2,575	-1.13%	大買/大賣/
2024/01/03	99	88.49	99	88.45	88.30	0	2,438	0.00%
2024/01/02	2	89.25	828	88.72	87.40	-826	2,402	-34.38%	大賣/鉅額交易
2023/12/29	17	87.04	101	87.01	86.70	-84	2,332	-3.60%	大賣/
2023/12/28	78	87.25	59	87.11	87.00	19	2,361	0.80%
2023/12/27	121	89.41	60	89.25	88.50	61	2,366	2.58%	大買/
2023/12/26	462	89.65	86	89.40	89.00	376	2,348	16.01%	大買/鉅額交易
2023/12/25	242	88.29	27	87.75	88.20	215	2,303	9.33%	大買/鉅額交易
2023/12/22	455	96.30	111	96.03	95.10	344	2,193	15.69%	大買/大賣/鉅額交易
2023/12/21	155	96.27	806	97.11	96.00	-651	2,020	-32.22%	大買/大賣/鉅額交易
2023/12/20	174	93.75	168	93.53	94.00	6	1,703	0.35%	大買/大賣/
2023/12/19	229	95.01	600	95.19	94.50	-371	1,562	-23.74%	大買/大賣/鉅額交易
2023/12/18	453	90.33	13	90.07	90.90	440	1,136	38.70%	大買/鉅額交易
2023/12/15	118	83.41	0	0.00	82.70	118	997	11.83%	大買/鉅額交易
2023/12/14	64	82.54	56	82.68	82.50	8	982	0.81%
2023/12/13	187	83.42	0	0.00	83.80	187	978	19.12%	大買/鉅額交易
2023/12/12	259	82.83	2	81.85	82.40	257	985	26.07%	大買/鉅額交易
2023/12/11	132	80.85	12	80.58	81.00	120	950	12.63%	大買/鉅額交易
2023/12/08	29	80.00	10	80.22	80.20	19	946	2.01%
2023/12/07	114	80.12	0	0.00	80.00	114	941	12.10%	大買/鉅額交易
2023/12/06	139	80.71	8	80.51	80.60	131	926	14.14%	大買/鉅額交易
2023/12/05	150	81.24	85	81.16	81.90	65	901	7.21%	大買/
2023/12/04	187	80.44	3	80.57	81.40	184	851	21.61%	大買/鉅額交易
2023/12/01	81	78.05	18	77.91	78.10	63	803	7.84%
2023/11/30	69	77.28	0	0.00	77.00	69	791	8.72%
2023/11/29	22	76.95	28	77.05	77.00	-6	790	-0.76%
2023/11/28	78	77.50	5	77.22	77.30	73	784	9.30%
2023/11/27	34	76.44	3	76.10	76.10	31	777	3.99%
2023/11/24	4	76.00	1	75.80	75.80	3	770	0.39%
2023/11/22	151	79.00	26	78.99	79.20	125	752	16.62%	大買/鉅額交易
2023/11/21	38	78.42	20	78.26	78.40	18	734	2.45%
2023/11/20	44	78.16	20	78.09	78.20	24	725	3.31%
2023/11/17	124	78.03	2	78.15	78.20	122	718	16.98%	大買/鉅額交易
2023/11/16	32	77.62	86	77.58	77.70	-54	705	-7.66%
2023/11/15	10	77.41	15	77.46	77.40	-5	698	-0.72%
2023/11/14	31	77.39	154	77.25	77.00	-123	717	-17.14%	大賣/鉅額交易
2023/11/13	11	77.47	40	77.33	77.10	-29	705	-4.11%
2023/11/10	14	76.81	8	76.99	77.00	6	702	0.85%
2023/11/09	60	77.12	9	76.98	76.90	51	701	7.27%
2023/11/08	86	77.51	14	77.37	77.30	72	699	10.29%
2023/11/07	183	77.27	33	77.31	76.80	150	697	21.52%	大買/鉅額交易
2023/11/06	28	74.14	16	74.69	75.00	12	668	1.80%
2023/11/03	20	74.25	7	73.96	74.30	13	667	1.95%
2023/11/02	30	74.22	1	74.00	74.30	29	698	4.15%
2023/11/01	60	73.55	2	74.00	74.00	58	696	8.32%
2023/10/31	103	72.72	10	72.97	72.90	93	703	13.23%	大買/
2023/10/30	82	73.06	8	72.75	73.20	74	707	10.45%
2023/10/27	142	73.93	0	0.00	73.50	142	707	20.07%	大買/鉅額交易
2023/10/26	38	72.68	20	72.62	72.40	18	701	2.57%
2023/10/25	144	72.44	8	72.95	73.30	136	705	19.28%	大買/鉅額交易
2023/10/24	7	70.73	50	70.73	70.80	-43	696	-6.18%
2023/10/23	15	70.75	6	70.72	70.50	9	698	1.29%
2023/10/20	12	70.64	45	70.27	70.90	-33	699	-4.72%
2023/10/19	3	71.40	59	70.54	71.00	-56	697	-8.03%
2023/10/18	317	70.31	993	70.25	70.30	-676	695	-97.13%	大買/大賣/鉅額交易
2023/10/17	71	71.12	0	0.00	70.90	71	674	10.53%
2023/10/16	6	70.88	44	70.57	70.90	-38	681	-5.58%
2023/10/13	6	71.30	104	71.53	71.10	-98	684	-14.32%	大賣/
2023/10/12	43	71.84	285	71.79	72.10	-242	682	-35.48%	大賣/鉅額交易
2023/10/11	63	74.34	222	74.51	73.30	-159	671	-23.68%	大賣/鉅額交易
2023/10/06	33	78.06	1	77.20	77.90	32	665	4.81%
2023/10/05	30	77.25	27	76.85	76.90	3	682	0.44%
2023/10/04	184	74.92	30	74.51	76.40	154	662	23.26%	大買/鉅額交易
2023/10/03	84	74.93	7	74.91	74.90	77	626	12.28%
2023/10/02	24	75.40	23	74.98	74.20	1	609	0.16%
2023/09/28	54	77.50	2	77.00	77.00	52	592	8.77%
2023/09/27	34	77.97	0	0.00	77.90	34	596	5.70%
2023/09/26	42	77.85	1	78.50	77.30	41	676	6.06%
2023/09/25	31	77.38	0	0.00	78.30	31	735	4.21%
2023/09/22	23	76.94	2	76.80	76.80	21	746	2.82%
2023/09/21	17	77.75	4	77.93	77.40	13	751	1.73%
2023/09/20	67	79.08	9	79.26	78.50	58	749	7.74%
2023/09/19	65	78.69	16	78.67	78.50	49	745	6.57%
2023/09/18	155	78.68	1	78.50	78.90	154	744	20.68%	大買/鉅額交易
2023/09/15	102	78.72	30	78.18	78.20	72	736	9.78%	大買/
2023/09/14	74	76.63	0	0.00	76.80	74	699	10.57%
2023/09/13	5	75.16	0	0.00	75.60	5	694	0.72%
2023/09/12	4	74.08	2	73.55	74.00	2	687	0.29%
2023/09/11	1	73.10	4	73.33	73.10	-3	688	-0.44%
2023/09/08	11	73.39	0	0.00	73.30	11	695	1.58%
2023/09/07	0	0.00	5	73.38	72.90	-5	695	-0.72%
2023/09/06	1	74.40	2	73.70	73.70	-1	704	-0.14%
2023/09/05	8	74.21	3	74.20	74.50	5	723	0.69%
2023/09/04	4	73.63	0	0.00	73.50	4	749	0.53%
2023/09/01	0	0.00	1	74.40	73.80	-1	754	-0.13%
2023/08/31	0	0.00	7	74.24	74.50	-7	778	-0.90%
2023/08/30	0	0.00	4	73.75	73.90	-4	780	-0.51%
2023/08/29	4	73.73	41	73.73	73.60	-37	808	-4.58%
2023/08/28	4	74.05	6	73.70	73.70	-2	840	-0.24%
2023/08/25	9	73.91	3	73.60	73.50	6	855	0.70%
2023/08/24	10	74.08	22	74.06	73.50	-12	868	-1.38%
2023/08/23	9	74.97	2	74.65	75.00	7	884	0.79%
2023/08/22	12	74.74	12	74.73	74.50	0	900	0.00%
2023/08/21	1	75.20	4	75.30	75.20	-3	907	-0.33%
2023/08/18	52	77.13	22	77.14	76.80	30	912	3.29%
2023/08/17	1	72.90	1	74.30	74.30	0	886	0.00%
2023/08/16	1	72.90	15	72.90	72.90	-14	892	-1.57%
2023/08/15	20	74.06	17	74.06	73.90	3	891	0.34%
2023/08/14	12	74.24	13	74.13	74.00	-1	893	-0.11%
2023/08/11	44	75.57	3	75.40	75.40	41	894	4.58%
2023/08/10	48	75.31	0	0.00	75.00	48	894	5.37%
2023/08/09	30	76.05	1	76.10	75.80	29	894	3.24%
2023/08/08	151	76.58	5	76.90	76.50	146	890	16.39%	大買/鉅額交易
2023/08/07	41	73.01	0	0.00	72.90	41	860	4.76%
2023/08/04	86	73.77	0	0.00	74.10	86	865	9.94%
2023/08/02	46	73.49	1	72.80	72.80	45	863	5.21%
2023/08/01	11	72.54	1	72.60	72.80	10	859	1.16%
2023/07/31	31	72.29	2	72.15	72.20	29	861	3.37%
2023/07/28	14	72.50	1	72.20	72.40	13	860	1.51%
2023/07/27	29	71.62	34	71.60	71.50	-5	854	-0.59%
2023/07/26	47	71.54	3	71.33	71.50	44	853	5.15%
2023/07/25	14	70.76	0	0.00	70.70	14	853	1.64%
2023/07/24	28	70.58	2	70.45	70.40	26	852	3.05%
2023/07/21	34	71.24	0	0.00	71.10	34	852	3.99%
2023/07/20	46	71.07	1	71.40	71.40	45	854	5.26%
2023/07/19	1	70.20	5	70.16	70.20	-4	852	-0.47%
2023/07/18	0	0.00	24	68.72	69.30	-24	850	-2.82%
2023/07/17	8	68.66	46	68.18	68.90	-38	846	-4.49%
2023/07/14	11	67.38	242	67.03	66.70	-231	852	-27.11%	大賣/鉅額交易
2023/07/13	0	0.00	6	66.97	66.80	-6	857	-0.70%
2023/07/12	7	68.59	25	68.62	68.10	-18	857	-2.10%
2023/07/11	2	71.00	13	71.11	71.00	-11	842	-1.31%
2023/07/10	0	0.00	20	71.10	70.90	-20	849	-2.35%
2023/07/07	5	72.46	49	72.11	72.00	-44	846	-5.20%
2023/07/06	5	73.26	3	73.37	73.20	2	839	0.24%
2023/07/05	3	75.50	154	74.79	74.30	-151	836	-18.06%	大賣/鉅額交易
2023/07/04	94	77.24	147	78.09	76.10	-53	827	-6.41%	大賣/
2023/07/03	236	76.80	19	76.76	77.50	217	739	29.35%	大買/鉅額交易
2023/06/30	6	70.77	59	70.79	70.90	-53	675	-7.84%
2023/06/29	3	69.70	112	69.64	69.70	-109	667	-16.33%	大賣/鉅額交易
2023/06/28	0	0.00	4	70.35	70.30	-4	668	-0.60%
2023/06/27	2	70.80	66	70.87	70.40	-64	673	-9.50%
2023/06/26	0	0.00	1	71.10	71.20	-1	675	-0.15%
2023/06/21	11	70.95	8	71.26	70.90	3	675	0.44%
2023/06/20	1	72.30	25	71.95	71.90	-24	693	-3.46%
2023/06/19	0	0.00	1	71.90	72.00	-1	714	-0.14%
2023/06/16	1	72.60	2	72.60	72.60	-1	737	-0.14%
2023/06/15	21	72.57	2	72.50	72.70	19	781	2.43%
2023/06/14	21	72.80	18	72.92	72.30	3	933	0.32%
2023/06/13	4	72.63	0	0.00	72.60	4	972	0.41%
2023/06/12	1	72.40	10	72.67	72.40	-9	1,093	-0.82%
2023/06/09	88	73.11	0	0.00	73.50	88	1,205	7.30%
2023/06/08	3	72.03	1	71.50	72.70	2	1,389	0.14%
2023/06/07	5	70.60	18	70.88	70.50	-13	1,430	-0.91%
2023/06/06	72	71.29	7	70.46	71.40	65	1,459	4.45%
2023/06/05	0	0.00	8	70.29	70.20	-8	1,445	-0.55%
2023/06/02	0	0.00	12	70.51	70.80	-12	1,450	-0.83%
2023/06/01	1	70.70	23.6	70.40	70.50	-22.6	1,447	-1.56%
2023/05/31	0	0.00	33	70.45	70.20	-33	1,444	-2.28%
2023/05/30	2	71.70	65	71.04	70.60	-63	1,447	-4.35%
2023/05/29	2	70.10	21	70.75	71.70	-19	1,441	-1.32%
2023/05/26	21	76.80	42	76.54	76.40	-21	1,433	-1.46%
2023/05/25	43	77.62	1	77.70	77.40	42	1,431	2.93%
2023/05/24	102	77.51	1	77.40	77.80	101	1,433	7.05%	大買/鉅額交易
2023/05/23	79	76.98	0	0.00	76.90	79	1,433	5.51%
2023/05/22	56	76.41	1	76.70	76.70	55	1,435	3.83%
2023/05/19	2	75.45	3	75.20	75.50	-1	1,431	-0.07%
2023/05/18	2	75.15	7	75.09	75.00	-5	1,431	-0.35%
2023/05/17	7	75.44	5	75.34	75.20	2	1,429	0.14%
2023/05/16	7	75.54	0	0.00	75.30	7	1,432	0.49%
2023/05/15	3	75.83	11	75.18	75.80	-8	1,438	-0.56%
2023/05/12	8	75.78	10	75.10	75.60	-2	1,442	-0.14%
2023/05/11	9	75.77	8	75.73	75.50	1	1,445	0.07%
2023/05/10	3	76.93	20	76.44	76.60	-17	1,451	-1.17%
2023/05/09	16.3	76.47	45	76.25	75.60	-28.7	1,449	-1.98%
2023/05/08	24	76.24	19	75.77	75.50	5	1,448	0.35%
2023/05/05	63	76.43	9	76.17	76.90	54	1,463	3.69%
2023/05/04	8	75.88	7	75.71	75.90	1	1,467	0.07%
2023/05/03	12	76.35	2	76.35	76.10	10	1,474	0.68%
2023/05/02	19	77.06	0	0.00	77.10	19	1,488	1.28%
2023/04/28	28	76.87	0	0.00	76.90	28	1,494	1.87%
2023/04/27	9	75.74	5	75.28	75.80	4	1,496	0.27%
2023/04/26	15	75.80	28	75.47	76.00	-13	1,502	-0.87%
2023/04/25	14	75.89	3	75.67	75.10	11	1,509	0.73%
2023/04/24	12	76.53	20	75.52	76.80	-8	1,523	-0.53%
2023/04/21	87	76.77	23	76.69	76.00	64	1,530	4.18%
2023/04/20	26	78.12	17	77.98	78.00	9	1,530	0.59%
2023/04/19	1	79.90	0	0.00	77.80	1	1,545	0.06%
2023/04/18	38	80.77	1	79.20	79.20	37	1,554	2.38%
2023/04/17	58	79.99	1	80.20	80.20	57	1,550	3.68%
2023/04/14	74	78.83	0	0.00	78.50	74	1,568	4.72%
2023/04/13	15	78.05	0	0.00	77.60	15	1,582	0.95%
2023/04/12	22	79.30	3	79.20	79.00	19	1,588	1.20%
2023/04/11	31	79.41	0	0.00	79.20	31	1,600	1.94%
2023/04/10	34	79.38	0	0.00	79.00	34	1,626	2.09%
2023/04/07	54	78.83	0	0.00	78.90	54	1,642	3.29%
2023/04/06	23	78.43	0	0.00	77.80	23	1,645	1.40%
2023/03/31	5	78.06	16	78.02	78.20	-11	1,656	-0.66%
2023/03/30	41	77.77	6	77.78	77.50	35	1,712	2.04%
2023/03/29	13	77.27	20	76.77	77.60	-7	1,737	-0.40%
2023/03/28	26	77.37	39	76.95	76.60	-13	1,777	-0.73%
2023/03/27	15	77.09	25	77.00	76.90	-10	1,847	-0.54%
2023/03/24	17	76.65	28	76.58	76.30	-11	1,956	-0.56%
2023/03/23	4	76.23	180	76.28	76.70	-176	1,979	-8.89%	大賣/鉅額交易
2023/03/22	149	77.99	27	77.87	78.30	122	1,970	6.19%	大買/鉅額交易
2023/03/21	56	78.54	167	78.40	77.60	-111	1,969	-5.64%	大賣/鉅額交易
2023/03/20	156	79.50	594	79.54	79.70	-438	1,958	-22.37%	大買/大賣/鉅額交易
2023/03/17	2	76.35	2,958	79.63	80.00	-2,956	1,932	-152.93%	大賣/鉅額交易
2023/03/16	677	76.92	46	76.72	76.30	631	1,800	35.04%	大買/鉅額交易
2023/03/15	17	79.45	649	77.66	76.00	-632	1,782	-35.45%	大賣/鉅額交易
2023/03/14	673	78.99	190	77.70	80.10	483	1,693	28.53%	大買/大賣/鉅額交易
2023/03/13	1,773	77.80	62	78.09	79.80	1,711	1,606	106.51%	大買/鉅額交易
2023/03/10	387	73.42	35	74.04	72.60	352	1,431	24.60%	大買/鉅額交易
2023/03/09	357	73.56	9	74.28	74.10	348	1,381	25.19%	大買/鉅額交易
2023/03/07	1	71.90	0	0.00	71.90	1	1,370	0.07%
2023/03/06	2	72.40	15	72.10	72.00	-13	1,377	-0.94%
2023/03/03	4	70.60	2	70.85	71.40	2	1,369	0.15%
2023/03/02	17	69.85	0	0.00	69.90	17	1,362	1.25%
2023/03/01	2	68.65	10	68.28	68.50	-8	1,364	-0.59%
2023/02/24	0	0.00	9	69.02	69.00	-9	1,365	-0.66%
2023/02/23	8	68.99	0	0.00	68.80	8	1,357	0.59%
2023/02/22	8	67.49	0	0.00	67.20	8	1,353	0.59%
2023/02/21	19	67.53	0	0.00	67.90	19	1,349	1.41%
2023/02/20	21	66.81	0	0.00	66.90	21	1,350	1.56%
2023/02/17	5	65.96	33	65.88	65.70	-28	1,354	-2.07%
2023/02/16	13	66.20	0	0.00	66.40	13	1,370	0.95%
2023/02/15	3	66.90	3	66.00	65.70	0	1,408	0.00%
2023/02/14	0	0.00	24	66.26	66.70	-24	1,440	-1.67%
2023/02/13	4	65.53	4	65.40	65.30	0	1,471	0.00%
2023/02/10	32.3	66.96	5	66.70	66.70	27.3	1,535	1.78%
2023/02/09	37	68.11	10	68.04	67.80	27	1,647	1.64%
2023/02/08	41	67.61	3	67.73	67.90	38	1,709	2.22%
2023/02/07	16	66.75	3	66.90	67.10	13	1,710	0.76%
2023/02/06	11	66.24	6	66.50	66.30	5	1,718	0.29%
2023/02/03	53	68.18	3	67.77	67.40	50	1,720	2.91%
2023/02/02	15	67.03	9	66.84	67.00	6	1,707	0.35%
2023/02/01	10	65.77	57	65.71	66.00	-47	1,708	-2.75%
2023/01/31	2	65.25	2	65.60	65.80	0	1,718	0.00%
2023/01/30	1	63.80	0	0.00	63.50	1	1,715	0.06%
2023/01/17	11	63.32	0	0.00	63.50	11	1,748	0.63%
2023/01/16	12	63.22	0	0.00	62.80	12	1,764	0.68%
2023/01/13	0	0.00	4	64.15	63.80	-4	1,769	-0.23%
2023/01/12	0	0.00	10	64.84	64.10	-10	1,790	-0.56%
2023/01/11	0	0.00	5	66.30	66.20	-5	1,788	-0.28%
2023/01/10	0	0.00	1	66.10	66.00	-1	1,798	-0.06%
2023/01/09	12	66.71	7	66.11	66.40	5	1,820	0.27%
2023/01/06	9	66.74	27	66.71	66.60	-18	1,824	-0.99%
2023/01/05	0	0.00	19	68.66	68.10	-19	1,830	-1.04%
2023/01/04	20	69.37	77	69.55	68.50	-57	1,838	-3.10%
2023/01/03	75	76.45	0	0.00	76.30	75	1,813	4.14%
2022/12/30	27	76.22	6	76.08	76.00	21	1,799	1.17%
2022/12/29	48	76.39	4	76.33	75.80	44	1,788	2.46%
2022/12/28	48	76.74	2	76.55	77.30	46	1,782	2.58%
2022/12/27	38	76.15	0	0.00	76.20	38	1,774	2.14%
2022/12/26	10	75.45	1	75.40	74.90	9	1,777	0.51%
2022/12/23	4	75.70	0	0.00	76.30	4	1,774	0.23%
2022/12/22	62	77.06	0	0.00	77.00	62	1,766	3.51%
2022/12/21	2	75.05	13	75.11	75.10	-11	1,721	-0.64%
2022/12/20	7	75.46	63	75.22	74.20	-56	1,719	-3.26%
2022/12/19	28	77.36	74	76.96	74.60	-46	1,711	-2.69%
2022/12/16	141	76.39	137	76.21	76.00	4	1,644	0.24%	大買/大賣/
2022/12/15	61	72.67	26	72.60	72.70	35	1,539	2.27%
2022/12/14	5	71.50	13	71.42	71.40	-8	1,531	-0.52%
2022/12/13	32	72.31	1	71.40	72.40	31	1,524	2.03%
2022/12/12	27.5	71.50	0	0.00	71.50	27.5	1,517	1.81%
2022/12/09	40	72.82	43	72.61	72.20	-3	1,507	-0.20%
2022/12/08	8	72.64	0	0.00	72.50	8	1,497	0.53%
2022/12/07	47	74.69	12	74.80	74.00	35	1,485	2.36%
2022/12/06	22	76.51	10	75.53	74.50	12	1,465	0.82%
2022/12/05	0	0.00	4	79.00	78.30	-4	1,448	-0.28%
2022/12/02	61	79.55	40	78.95	79.50	21	1,426	1.47%
2022/12/01	13	79.91	23	79.91	79.70	-10	1,419	-0.70%
2022/11/30	17.1	77.61	21	78.18	78.60	-4	1,408	-0.28%
2022/11/29	9	76.18	32	75.43	76.80	-23	1,405	-1.64%
2022/11/28	29	76.45	38	76.60	76.60	-9	1,414	-0.64%
2022/11/25	15	76.08	25	76.28	76.00	-10	1,407	-0.71%
2022/11/24	14	74.69	55	74.26	75.60	-41	1,413	-2.90%
2022/11/23	15	74.41	7	74.13	75.10	8	1,399	0.57%
2022/11/22	11	72.57	23	72.71	72.70	-12	1,408	-0.85%
2022/11/21	24	71.80	13	71.82	71.90	11	1,406	0.78%
2022/11/18	26	72.45	45	72.44	71.70	-19	1,408	-1.35%
2022/11/17	3	72.60	81	72.52	72.40	-78	1,407	-5.54%
2022/11/16	19	72.41	18	72.36	72.30	1	1,425	0.07%
2022/11/15	1	71.60	4	71.90	72.10	-3	1,438	-0.21%
2022/11/14	16	72.21	3	71.93	71.80	13	1,435	0.91%
2022/11/11	2	72.40	43	72.39	71.60	-41	1,429	-2.87%
2022/11/10	0	0.00	25	71.30	71.20	-25	1,402	-1.78%
2022/11/09	4	72.48	16	72.46	72.30	-12	1,378	-0.87%
2022/11/08	47	70.80	78	72.55	72.20	-31	1,360	-2.28%
2022/11/07	14	69.59	195	68.94	69.50	-181	1,300	-13.92%	大賣/鉅額交易
2022/11/04	236	65.04	8	66.64	66.70	228	1,197	19.04%	大買/鉅額交易
2022/11/03	8	60.44	0	0.00	60.70	8	1,142	0.70%
2022/11/02	6	61.30	29	61.69	61.20	-23	1,158	-1.99%
2022/11/01	8	61.05	23	61.05	60.80	-15	1,165	-1.29%
2022/10/31	1	61.20	55	60.69	60.70	-54	1,169	-4.62%
2022/10/28	10	61.57	7	61.36	61.70	3	1,175	0.26%
2022/10/27	52	60.85	13	60.32	61.50	39	1,178	3.31%
2022/10/26	15	58.73	0	0.00	58.60	15	1,186	1.26%
2022/10/25	34	60.61	3	59.83	59.00	31	1,194	2.59%
2022/10/24	9	60.88	29.5	61.75	60.30	-20.5	1,183	-1.73%
2022/10/21	69	60.67	192	60.61	60.30	-123	1,175	-10.47%	大賣/鉅額交易
2022/10/20	0	0.00	231	60.46	60.90	-231	1,175	-19.65%	大賣/鉅額交易
2022/10/19	54	63.44	35	63.11	63.50	19	1,157	1.64%
2022/10/18	94	61.59	41	61.79	62.00	53	1,154	4.59%
2022/10/17	157	57.99	52	57.62	59.80	105	1,181	8.88%	大買/鉅額交易
2022/10/14	157	61.48	0	0.00	62.20	157	1,180	13.29%	大買/鉅額交易
2022/10/13	126	60.27	0	0.00	58.50	126	1,175	10.72%	大買/鉅額交易
2022/10/12	28	62.65	13	62.58	61.40	15	1,181	1.27%
2022/10/11	89	65.90	0	0.00	65.40	89	1,181	7.53%
2022/10/07	14	67.37	3	67.73	67.10	11	1,186	0.93%
2022/10/06	4	67.53	0	0.00	67.80	4	1,207	0.33%
2022/10/05	5	67.64	1	69.30	67.80	4	1,233	0.32%
2022/10/04	3	66.93	5	67.14	67.50	-2	1,258	-0.16%
2022/10/03	3	65.23	36	65.92	66.10	-33	1,276	-2.59%
2022/09/30	6	62.12	3	63.40	63.40	3	1,301	0.23%
2022/09/29	15	62.55	0	0.00	62.30	15	1,324	1.13%
2022/09/28	71	62.47	8	62.44	61.40	63	1,343	4.69%
2022/09/27	88	65.73	0	0.00	66.60	88	1,370	6.42%
2022/09/26	3	66.00	20	64.59	63.90	-17	1,390	-1.22%
2022/09/23	13	71.65	3	71.20	71.00	10	1,413	0.71%
2022/09/22	0	0.00	48	70.30	69.90	-48	1,452	-3.31%
2022/09/21	2	71.50	53	72.89	72.20	-51	1,513	-3.37%
2022/09/20	35	71.73	5	71.50	71.70	30	1,677	1.79%
2022/09/19	8	71.03	5	71.46	70.50	3	1,829	0.16%
2022/09/16	0	0.00	41	72.99	73.20	-41	1,963	-2.09%
2022/09/15	1	74.80	36	74.41	74.30	-35	2,025	-1.73%
2022/09/14	10	70.42	58	72.81	72.90	-48	2,111	-2.27%
2022/09/13	9.1	73.17	0	0.00	73.20	9.1	2,171	0.42%
2022/09/12	16	73.35	78	73.15	73.10	-62	2,274	-2.73%
2022/09/08	19	70.75	4	70.90	71.00	15	2,323	0.65%
2022/09/07	171	70.35	5	70.22	70.50	166	2,392	6.94%	大買/鉅額交易
2022/09/06	5	72.98	11	72.44	72.40	-6	2,416	-0.25%
2022/09/05	38	73.77	0	0.00	72.30	38	2,487	1.53%
2022/09/02	10	75.57	9	76.72	74.60	1	2,581	0.04%
2022/09/01	5	77.92	9	77.96	78.00	-4	2,686	-0.15%
2022/08/31	21	77.18	90	78.51	78.80	-69	2,776	-2.48%
2022/08/30	6	77.63	8	77.58	77.90	-2	2,815	-0.07%
2022/08/29	1	77.20	30	77.50	77.20	-29	2,846	-1.02%
2022/08/26	6	82.15	10	82.29	81.90	-4	2,882	-0.14%
2022/08/25	7	82.20	10	82.03	82.00	-3	2,921	-0.10%
2022/08/24	16	81.50	8	81.86	81.20	8	2,965	0.27%
2022/08/23	20	81.89	8	83.19	81.70	12	3,053	0.39%
2022/08/22	13	83.86	34	84.13	83.80	-21	3,149	-0.67%
2022/08/19	17	87.08	0	0.00	87.00	17	3,184	0.53%
2022/08/18	9	87.04	3	87.60	87.70	6	3,215	0.19%
2022/08/17	32	87.03	23	86.58	86.70	9	3,238	0.28%
2022/08/16	9	85.78	12.1	85.49	85.50	-3.1	3,288	-0.09%
2022/08/15	1	88.20	40	86.70	86.70	-39	3,362	-1.16%
2022/08/12	48	88.63	7	88.43	88.80	41	3,366	1.22%
2022/08/11	48	88.38	3	88.00	88.40	45	3,375	1.33%
2022/08/10	0	0.00	3	87.57	87.70	-3	3,372	-0.09%
2022/08/09	29	87.75	2	88.30	88.60	27	3,381	0.80%
2022/08/08	25	87.65	10	86.33	87.60	15	3,378	0.44%
2022/08/05	3	86.87	2	86.80	87.00	1	3,379	0.03%
2022/08/04	2	84.80	13	83.75	84.80	-11	3,392	-0.32%
2022/08/03	20	86.08	9	85.20	84.80	11	3,395	0.32%
2022/08/02	51	86.38	18	85.23	86.40	33	3,400	0.97%
2022/08/01	204	87.07	2	85.75	87.60	202	3,411	5.92%	大買/鉅額交易
2022/07/29	118	86.00	63	85.55	85.80	55	3,420	1.61%	大買/
2022/07/28	9	83.47	6	84.15	83.30	3	3,421	0.09%
2022/07/27	36	85.19	4	84.70	85.00	32	3,434	0.93%
2022/07/26	0	0.00	3	85.53	85.00	-3	3,431	-0.09%
2022/07/25	0	0.00	12	86.24	86.30	-12	3,438	-0.35%
2022/07/22	0	0.00	28	87.69	88.00	-28	3,433	-0.82%
2022/07/21	6	85.00	33	84.64	85.90	-27	3,412	-0.79%
2022/07/20	8	83.31	7	83.10	83.00	1	3,395	0.03%
2022/07/19	15	83.34	24	82.69	83.10	-9	3,403	-0.26%
2022/07/18	3	81.50	63	81.95	81.40	-60	3,384	-1.77%
2022/07/15	1	82.10	33	81.92	82.00	-32	3,382	-0.95%
2022/07/14	14	82.04	52	81.46	83.00	-38	3,401	-1.12%
2022/07/13	0	0.00	118	82.39	81.20	-118	3,385	-3.49%	大賣/鉅額交易
2022/07/12	7	81.34	92	81.73	80.90	-85	3,366	-2.53%
2022/07/11	76	85.80	36	86.04	85.90	40	3,357	1.19%
2022/07/08	871	86.54	104	85.77	87.40	767	3,329	23.04%	大買/大賣/鉅額交易
2022/07/07	29	81.48	40	81.12	82.70	-11	3,297	-0.33%
2022/07/06	11	82.04	0	0.00	81.20	11	3,275	0.34%
2022/07/05	42	81.99	6	82.28	83.00	36	3,268	1.10%
2022/07/04	14	80.50	70	81.12	80.90	-56	3,249	-1.72%
2022/07/01	4	85.85	3	82.83	80.80	1	3,224	0.03%
2022/06/30	40	87.06	0	0.00	86.20	40	3,181	1.26%
2022/06/29	2	89.85	2	89.60	89.60	0	3,144	0.00%
2022/06/28	2	94.60	10	94.12	95.40	-8	3,081	-0.26%
2022/06/27	1	90.70	33	92.78	96.80	-32	2,922	-1.09%
2022/06/24	5	86.28	18	88.20	88.00	-13	2,780	-0.47%
2022/06/23	10	84.19	162	83.90	83.00	-152	2,656	-5.72%	大賣/鉅額交易
2022/06/22	73	84.31	24	86.09	83.60	49	2,618	1.87%
2022/06/21	23	89.00	6	88.47	89.10	17	2,540	0.67%
2022/06/20	7	88.14	277	91.66	87.00	-270	2,485	-10.86%	大賣/鉅額交易
2022/06/17	2	96.05	196	96.47	95.80	-194	2,395	-8.10%	大賣/鉅額交易
2022/06/16	2	97.00	0	0.00	97.00	2	2,343	0.09%
2022/06/15	0	0.00	5	105.90	103.50	-5	2,300	-0.22%
2022/06/14	22	107.98	9	107.56	108.00	13	2,315	0.56%
2022/06/13	11	111.95	40	110.58	108.50	-29	2,350	-1.23%
2022/06/10	11	117.55	2	118.75	116.50	9	2,360	0.38%
2022/06/09	54	134.90	7	135.07	133.00	47	2,299	2.04%
2022/06/08	32	138.97	53	139.54	138.50	-21	2,259	-0.93%
2022/06/07	46	137.79	31	137.00	137.50	15	2,373	0.63%
2022/06/06	22	137.30	22	135.09	137.50	0	2,877	0.00%
2022/06/02	16	132.97	26	132.00	134.00	-10	3,099	-0.32%
2022/06/01	4	133.38	31	132.08	132.50	-27	3,292	-0.82%
2022/05/31	12	132.00	29	131.34	133.00	-17	3,909	-0.43%
2022/05/30	8	133.19	12	132.50	132.50	-4	4,051	-0.10%
2022/05/27	31	126.29	2	128.50	129.00	29	3,976	0.73%
2022/05/26	7	124.79	2	124.50	124.50	5	3,991	0.13%
2022/05/25	2	123.25	13	123.08	123.50	-11	4,015	-0.27%
2022/05/24	0	0.00	23	125.67	123.50	-23	4,021	-0.57%
2022/05/23	55	123.56	61	123.23	124.00	-6	3,987	-0.15%
2022/05/20	13	118.85	41	116.93	117.00	-28	3,953	-0.71%
2022/05/19	0	0.00	10	113.40	115.50	-10	4,042	-0.25%
2022/05/18	6	116.92	0	0.00	117.50	6	4,064	0.15%
2022/05/17	11	116.00	20	115.03	115.00	-9	4,080	-0.22%
2022/05/16	5	118.50	6	116.75	117.50	-1	4,089	-0.02%
2022/05/13	32	117.30	2	118.75	120.00	30	4,090	0.73%
2022/05/12	0	0.00	65	115.99	114.50	-65	4,116	-1.58%
2022/05/11	1	120.50	25	118.70	119.00	-24	4,144	-0.58%
2022/05/10	6	120.08	11	120.27	121.00	-5	4,151	-0.12%
2022/05/09	5	119.80	5	119.30	120.00	0	4,184	0.00%
2022/05/06	16	123.38	6	122.67	124.00	10	4,239	0.24%
2022/05/05	50	122.69	3	123.00	122.50	47	4,270	1.10%
2022/05/04	38	121.14	6	121.00	120.50	32	4,300	0.74%
2022/05/03	15	117.67	6	117.25	118.00	9	4,301	0.21%
2022/04/29	21	118.48	22	118.59	118.00	-1	4,323	-0.02%
2022/04/28	85	115.62	10	115.35	116.00	75	4,350	1.72%
2022/04/27	22	114.70	0	0.00	114.50	22	4,364	0.50%
2022/04/26	12	117.67	14	117.14	117.00	-2	4,367	-0.05%
2022/04/25	3	119.00	40	117.59	117.00	-37	4,373	-0.85%
2022/04/22	19	123.00	4	122.88	122.50	15	4,365	0.34%
2022/04/21	16	123.50	15	122.87	123.50	1	4,382	0.02%
2022/04/20	20	124.18	27	122.19	122.00	-7	4,395	-0.16%
2022/04/19	22	122.34	1	121.00	121.00	21	4,414	0.48%
2022/04/18	11	121.14	18	120.25	120.00	-7	4,427	-0.16%
2022/04/15	23	122.57	1	122.50	122.00	22	4,450	0.49%
2022/04/14	24	122.48	1	123.50	122.00	23	4,447	0.52%
2022/04/13	38	122.55	7	122.29	123.50	31	4,452	0.70%
2022/04/12	9	118.94	4	118.13	120.00	5	4,464	0.11%
2022/04/11	0	0.00	10	120.85	120.00	-10	4,473	-0.22%
2022/04/08	11	120.82	21	121.07	122.00	-10	4,497	-0.22%
2022/04/07	5	116.50	16	118.16	116.50	-11	4,491	-0.24%
2022/04/06	0	0.00	26	119.90	120.00	-26	4,498	-0.58%
2022/04/01	7	122.14	13	122.50	123.00	-6	4,564	-0.13%
2022/03/31	1	123.00	33	122.70	122.50	-32	4,563	-0.70%
2022/03/30	7	122.86	19	122.50	122.50	-12	4,568	-0.26%
2022/03/29	0	0.00	14	123.54	122.00	-14	4,564	-0.31%
2022/03/28	18	122.11	17	122.26	122.50	1	4,565	0.02%
2022/03/25	25	123.56	6	123.92	123.00	19	4,581	0.41%
2022/03/24	14	128.36	10	127.80	127.50	4	4,574	0.09%
2022/03/23	40	129.13	14	130.25	129.00	26	4,601	0.56%
2022/03/22	56	130.98	2	131.25	130.00	54	4,618	1.17%
2022/03/21	4	131.50	4	130.75	130.50	0	4,630	0.00%
2022/03/18	138	131.14	1	131.00	131.50	137	4,671	2.93%	大買/鉅額交易
2022/03/17	15	130.70	72	131.94	133.00	-57	4,668	-1.22%
2022/03/16	113	129.56	114	133.83	129.00	-1	4,670	-0.02%	大買/大賣/
2022/03/15	84	134.52	36	140.32	134.00	48	4,713	1.02%
2022/03/14	72	141.03	44	141.89	139.50	28	4,762	0.59%
2022/03/11	33	139.62	23	139.00	140.00	10	4,851	0.21%
2022/03/10	46	139.61	68	143.44	139.00	-22	4,898	-0.45%
2022/03/09	25	143.26	130	144.79	141.00	-105	4,863	-2.16%	大賣/鉅額交易
2022/03/08	33	146.27	70.2	147.70	150.00	-37.2	4,582	-0.81%
2022/03/07	67	147.23	55	149.38	146.50	12	4,386	0.27%
2022/03/04	74	154.32	87	157.48	153.00	-13	4,324	-0.30%
2022/03/03	43	145.51	35	141.13	150.00	8	3,707	0.22%
2022/03/02	7	136.07	33	135.32	136.50	-26	3,540	-0.73%
2022/03/01	24	135.69	46	133.13	137.00	-22	3,559	-0.62%
2022/02/25	41	131.94	0	0.00	133.00	41	3,537	1.16%
2022/02/24	34	128.66	2	126.75	126.50	32	3,523	0.91%
2022/02/23	41	131.95	6	131.58	131.50	35	3,539	0.99%
2022/02/22	18	128.00	73	129.57	129.00	-55	3,578	-1.54%
2022/02/21	41	134.35	42	134.15	133.50	-1	3,596	-0.03%
2022/02/18	31	129.32	13	129.69	129.50	18	3,554	0.51%
2022/02/17	64	127.84	3	129.50	127.00	61	3,609	1.69%
2022/02/16	28	128.29	5	127.20	128.50	23	3,712	0.62%
2022/02/15	9	125.56	32	125.20	124.00	-23	3,877	-0.59%
2022/02/14	86	127.45	23	126.98	125.50	63	4,015	1.57%
2022/02/11	36	127.36	8	128.63	125.50	28	4,066	0.69%
2022/02/10	5	126.30	4	126.50	125.50	1	4,158	0.02%
2022/02/09	5	124.80	10	123.80	125.50	-5	4,363	-0.11%
2022/02/08	1	125.00	28	121.73	122.50	-27	4,597	-0.59%
2022/02/07	35	120.37	21	117.71	121.00	14	4,926	0.28%
2022/01/26	24	113.90	57	113.48	112.00	-33	5,286	-0.62%
2022/01/25	42	111.06	3	110.67	110.50	39	5,312	0.73%
2022/01/24	24	114.85	4.1	113.84	115.50	19.9	5,363	0.37%
2022/01/21	11	118.73	4	119.13	116.00	7	5,426	0.13%
2022/01/20	8	121.25	2	121.75	122.50	6	5,453	0.11%
2022/01/19	72	121.56	4	122.50	120.50	68	5,473	1.24%
2022/01/18	7	123.71	1	124.00	123.50	6	5,514	0.11%
2022/01/17	2	124.00	4.3	123.97	123.50	-2.3	5,631	-0.04%
2022/01/14	54	125.20	2	124.50	126.50	52	5,724	0.91%
2022/01/13	10.1	126.91	32	126.53	126.00	-21.9	5,812	-0.38%
2022/01/12	7	127.29	14	128.29	127.50	-7	5,870	-0.12%
2022/01/11	44	130.05	0	0.00	129.00	44	5,925	0.74%
2022/01/10	13	131.81	2.4	132.17	130.50	10.6	6,145	0.17%
2022/01/07	2	132.00	7.3	131.66	132.00	-5.3	6,498	-0.08%
2022/01/06	28	132.95	13	132.69	133.00	15	6,755	0.22%
2022/01/05	20	132.75	8	133.69	132.50	12	6,946	0.17%
2022/01/04	3	134.50	17.5	133.83	134.50	-14.5	7,109	-0.20%
2022/01/03	21	133.36	8	133.50	134.00	13	7,160	0.18%
2021/12/30	0	0.00	1	136.00	136.50	-1	7,336	-0.01%
2021/12/29	1.8	139.72	10	139.15	137.50	-8.2	7,451	-0.11%
2021/12/28	16	142.50	34	140.96	139.00	-18	7,728	-0.23%
2021/12/27	17	137.00	4	136.63	137.00	13	7,866	0.17%
2021/12/24	7	136.64	5	136.20	135.50	2	8,083	0.02%
2021/12/23	0	0.00	9	137.39	136.50	-9	8,152	-0.11%
2021/12/22	6	138.58	6	138.17	138.00	0	8,257	0.00%
2021/12/21	29	136.59	50	137.10	139.50	-21	8,354	-0.25%
2021/12/20	13	136.81	22.2	136.80	136.00	-9.2	8,425	-0.11%
2021/12/17	24	138.96	48	137.40	137.00	-24	8,496	-0.28%
2021/12/16	0	0.00	77	135.87	135.00	-77	8,538	-0.90%
2021/12/15	28	135.05	36.1	134.75	135.00	-8.1	8,598	-0.09%
2021/12/14	7	133.64	28	135.64	133.00	-21	8,730	-0.24%
2021/12/13	64.7	140.68	28	140.54	139.00	36.7	8,724	0.42%
2021/12/10	33	142.02	86	141.63	140.00	-53	8,798	-0.60%
2021/12/09	14.8	143.72	50	142.06	142.50	-35.2	8,860	-0.40%
2021/12/08	5.3	147.90	105	149.22	147.00	-99.7	8,831	-1.13%	大賣/
2021/12/07	1	146.50	27	146.31	148.00	-26	8,808	-0.30%
2021/12/06	0	0.00	73.1	146.47	145.00	-73.1	8,776	-0.83%
2021/12/03	3.8	143.61	81	144.56	142.00	-77.2	8,830	-0.87%
2021/12/02	106	145.25	159	145.49	144.00	-53	9,082	-0.58%	大買/大賣/
2021/12/01	1	139.00	133	137.82	138.00	-132	8,992	-1.47%	大賣/鉅額交易
2021/11/30	798	138.68	458	138.45	138.50	340	9,138	3.72%	大買/大賣/鉅額交易
2021/11/29	138	132.03	37.5	130.88	131.50	100.5	9,035	1.11%	大買/
2021/11/26	29	133.64	21	130.90	130.00	8	9,061	0.09%
2021/11/25	290	137.65	74	137.34	136.50	216	9,055	2.39%	大買/鉅額交易
2021/11/24	282	136.73	68	135.65	136.50	214	9,073	2.36%	大買/鉅額交易
2021/11/23	132	135.60	36	135.39	134.50	96	9,123	1.05%	大買/
2021/11/22	170.4	134.46	19	132.82	133.50	151.4	9,286	1.63%	大買/鉅額交易
2021/11/19	28.1	133.89	165	132.39	131.50	-136.9	9,360	-1.46%	大賣/鉅額交易
2021/11/18	46	136.68	121	134.64	134.50	-75	9,485	-0.79%	大賣/
2021/11/17	4	133.63	388	133.64	134.00	-384	9,734	-3.94%	大賣/鉅額交易
2021/11/16	11	136.59	171	134.38	137.00	-160	9,905	-1.62%	大賣/鉅額交易
2021/11/15	27	136.43	431	134.69	133.50	-404	10,229	-3.95%	大賣/鉅額交易
2021/11/12	278.7	137.45	26	135.48	136.00	252.7	10,591	2.39%	大買/鉅額交易
2021/11/11	1,032	137.06	49	138.03	132.00	983	10,671	9.21%	大買/鉅額交易
2021/11/10	285.9	138.73	188	138.85	136.50	97.9	10,848	0.90%	大買/大賣/
2021/11/09	269	139.09	143.9	138.68	139.50	125.1	10,983	1.14%	大買/大賣/鉅額交易
2021/11/08	15	137.50	854	135.74	139.00	-839	11,068	-7.58%	大賣/鉅額交易
2021/11/05	7	134.07	897	133.76	134.00	-890	11,188	-7.95%	大賣/鉅額交易
2021/11/04	141	139.23	1,995.6	145.07	139.00	-1,854.6	11,506	-16.12%	大買/大賣/鉅額交易
2021/11/03	134	143.36	814	142.80	145.00	-680	11,528	-5.90%	大買/大賣/鉅額交易
2021/11/02	276	132.57	87.3	131.58	132.00	188.7	11,579	1.63%	大買/鉅額交易
2021/11/01	18	129.06	264	130.00	130.50	-246	11,708	-2.10%	大賣/鉅額交易
2021/10/29	153	129.39	24.1	129.19	129.00	128.9	11,795	1.09%	大買/鉅額交易
2021/10/28	57	127.53	57	126.69	125.00	0	12,143	0.00%
2021/10/27	107	125.76	116	124.56	126.00	-9	12,656	-0.07%	大買/大賣/
2021/10/26	162	126.27	98	125.43	126.50	64	13,233	0.48%	大買/
2021/10/25	479	125.76	22	126.59	127.00	457	13,697	3.34%	大買/鉅額交易
2021/10/22	265	122.14	197.8	123.49	122.00	67.2	14,045	0.48%	大買/大賣/
2021/10/21	232	127.64	43.1	127.65	126.50	188.9	14,397	1.31%	大買/鉅額交易
2021/10/20	78	126.49	29	127.36	125.00	49	14,730	0.33%
2021/10/19	126.3	127.14	81	126.17	127.00	45.3	15,460	0.29%	大買/
2021/10/18	110.1	125.40	656	124.98	126.00	-545.9	16,272	-3.35%	大買/大賣/鉅額交易
2021/10/15	244	134.60	1,240	132.56	133.00	-996	16,540	-6.02%	大買/大賣/鉅額交易
2021/10/14	871.5	131.53	40	137.05	138.00	831.5	16,727	4.97%	大買/鉅額交易
2021/10/13	33	126.97	880.9	130.07	125.50	-847.9	17,170	-4.94%	大賣/鉅額交易
2021/10/12	533	130.00	105.2	132.40	133.00	427.8	18,156	2.36%	大買/大賣/鉅額交易
2021/10/08	235	133.04	31	131.55	132.00	204	18,599	1.10%	大買/鉅額交易
2021/10/07	372.4	135.54	30.8	137.16	134.00	341.6	19,234	1.78%	大買/鉅額交易
2021/10/06	406	129.56	56	127.69	129.50	350	19,609	1.78%	大買/鉅額交易
2021/10/05	1,269.1	130.27	33	132.64	132.50	1,236.1	20,105	6.15%	大買/鉅額交易
2021/10/04	365	129.46	142.6	132.84	126.00	222.4	20,507	1.08%	大買/大賣/鉅額交易
2021/10/01	486.9	136.55	231	139.66	140.00	255.9	21,336	1.20%	大買/大賣/鉅額交易
2021/09/30	223	142.54	9	142.67	144.00	214	21,979	0.97%	大買/鉅額交易
2021/09/29	207.2	141.21	26	141.44	139.00	181.2	22,568	0.80%	大買/鉅額交易
2021/09/28	55	143.81	49.6	144.34	143.50	5.4	23,358	0.02%
2021/09/27	2	155.50	314	153.03	149.00	-312	24,326	-1.28%	大賣/鉅額交易
2021/09/24	155.5	155.82	75	154.62	156.00	80.5	25,248	0.32%	大買/
2021/09/23	125	150.84	3	149.50	151.50	122	25,817	0.47%	大買/鉅額交易
2021/09/22	10	147.00	133.4	149.45	147.00	-123.4	26,759	-0.46%	大賣/鉅額交易
2021/09/17	3,590	155.15	1,233	155.04	155.50	2,357	27,221	8.66%	大買/大賣/鉅額交易
2021/09/16	226	151.38	12	151.67	153.00	214	27,892	0.77%	大買/鉅額交易
2021/09/15	364	150.59	10	152.00	152.00	354	28,218	1.25%	大買/鉅額交易
2021/09/14	275	150.98	10	150.00	150.00	265	28,740	0.92%	大買/鉅額交易
2021/09/13	11	154.05	53	156.07	151.50	-42	29,687	-0.14%
2021/09/10	135	155.63	36	154.88	158.00	99	30,107	0.33%	大買/
2021/09/09	13	155.35	27.8	154.43	156.00	-14.8	30,598	-0.05%
2021/09/08	149.6	151.90	6	154.00	154.00	143.6	30,648	0.47%	大買/鉅額交易
2021/09/07	182	157.21	360	157.46	154.00	-178	30,675	-0.58%	大買/大賣/鉅額交易
2021/09/06	776	155.64	2	158.50	151.50	774	30,423	2.54%	大買/鉅額交易
2021/09/03	39	159.87	54	172.00	157.50	-15	30,452	-0.05%
2021/09/02	185	177.47	3.4	176.06	177.00	181.6	30,303	0.60%	大買/鉅額交易
2021/09/01	156	180.13	32	178.38	175.00	124	30,320	0.41%	大買/鉅額交易
2021/08/31	43	182.06	101	180.65	179.50	-58	30,343	-0.19%	大賣/
2021/08/30	166.3	182.12	78	181.94	182.50	88.3	30,448	0.29%	大買/
2021/08/27	36	182.99	449	180.73	178.00	-413	30,524	-1.35%	大賣/鉅額交易
2021/08/26	7.5	186.33	344	186.08	182.00	-336.5	30,680	-1.10%	大賣/鉅額交易
2021/08/25	205.4	184.64	89	181.19	185.00	116.4	30,722	0.38%	大買/鉅額交易
2021/08/24	149.2	187.70	102	184.26	180.00	47.2	31,199	0.15%	大買/大賣/
2021/08/23	413.6	189.97	93	188.77	184.00	320.6	31,441	1.02%	大買/鉅額交易
2021/08/20	146.3	178.54	252	176.51	177.00	-105.7	31,193	-0.34%	大買/大賣/鉅額交易
2021/08/19	168	178.54	753	184.75	174.00	-585	31,090	-1.88%	大買/大賣/鉅額交易
2021/08/18	825	182.56	36.3	185.38	191.50	788.7	30,973	2.55%	大買/鉅額交易
2021/08/17	174.6	177.91	165	182.02	174.50	9.6	30,603	0.03%	大買/大賣/
2021/08/16	534	177.25	35	183.66	182.50	499	30,542	1.63%	大買/鉅額交易
2021/08/13	157	183.20	99	182.36	175.00	58	30,388	0.19%	大買/
2021/08/12	620	180.39	14	180.57	184.00	606	30,321	2.00%	大買/鉅額交易
2021/08/11	57	185.02	426	177.25	177.50	-369	30,246	-1.22%	大賣/鉅額交易
2021/08/10	226	192.75	900	186.30	187.00	-674	29,958	-2.25%	大買/大賣/鉅額交易
2021/08/09	360	190.96	715	186.82	183.00	-355	29,466	-1.20%	大買/大賣/鉅額交易
2021/08/06	334	185.32	89	182.25	180.00	245	29,109	0.84%	大買/鉅額交易
2021/08/05	6	176.08	450	179.58	180.50	-444	28,742	-1.54%	大賣/鉅額交易
2021/08/04	89	185.17	213	183.19	184.50	-124	28,625	-0.43%	大賣/鉅額交易
2021/08/03	56	181.96	1,133	186.62	182.50	-1,077	28,699	-3.75%	大賣/鉅額交易
2021/08/02	1,056	184.07	87	189.56	190.00	969	28,426	3.41%	大買/鉅額交易
2021/07/30	1	182.50	1,623	197.59	183.00	-1,622	27,927	-5.81%	大賣/鉅額交易
2021/07/29	279	189.53	268	192.83	201.50	11	27,415	0.04%	大買/大賣/
2021/07/28	233	187.60	660	187.12	183.50	-427	27,036	-1.58%	大買/大賣/鉅額交易
2021/07/27	758	198.89	42	197.08	190.00	716	26,859	2.67%	大買/鉅額交易
2021/07/26	826	210.13	71	209.52	206.50	755	26,606	2.84%	大買/鉅額交易
2021/07/23	113	211.02	1,265	219.71	210.00	-1,152	26,290	-4.38%	大買/大賣/鉅額交易
2021/07/22	563	207.37	494	221.44	224.50	69	25,550	0.27%	大買/大賣/
2021/07/21	772	209.38	141	229.15	208.00	631	24,754	2.55%	大買/大賣/鉅額交易
2021/07/20	773	224.22	42	228.30	229.00	731	24,353	3.00%	大買/鉅額交易
2021/07/19	118	241.86	277	240.75	235.00	-159	23,886	-0.67%	大買/大賣/鉅額交易
2021/07/16	977	259.20	862	264.79	244.00	115	23,486	0.49%	大買/大賣/鉅額交易
2021/07/15	0	0.00	309	250.68	257.50	-309	22,414	-1.38%	大賣/鉅額交易
2021/07/14	1,407	236.05	235	246.73	234.50	1,172	21,868	5.36%	大買/大賣/鉅額交易
2021/07/13	59	258.37	201	277.89	252.00	-142	21,299	-0.67%	大賣/鉅額交易
2021/07/12	175	290.65	235	287.64	279.50	-60	20,787	-0.29%	大買/大賣/
2021/07/09	58	280.64	122	296.23	280.00	-64	20,166	-0.32%	大賣/
2021/07/08	218	295.85	178	292.04	295.50	40	19,499	0.21%	大買/大賣/
2021/07/07	324	273.72	302	290.66	290.00	22	18,526	0.12%	大買/大賣/
2021/07/06	147	290.26	147	297.97	283.00	0	17,714	0.00%	大買/大賣/
2021/07/05	31	295.60	216	294.87	294.00	-185	17,091	-1.08%	大賣/鉅額交易
2021/07/02	20	299.23	298	298.14	307.00	-278	16,199	-1.72%	大賣/鉅額交易
2021/07/01	0	0.00	38	279.26	286.50	-38	15,143	-0.25%
2021/06/30	193	251.59	100	245.32	260.50	93	14,146	0.66%	大買/
2021/06/29	60	249.41	413	247.90	237.00	-353	13,514	-2.61%	大賣/鉅額交易
2021/06/28	0	0.00	99	235.36	244.00	-99	12,513	-0.79%
2021/06/25	3	220.00	658	216.05	222.00	-655	11,999	-5.46%	大賣/鉅額交易
2021/06/24	35	190.46	207	198.77	202.00	-172	11,191	-1.54%	大賣/鉅額交易
2021/06/23	1,154	184.92	120	192.23	184.00	1,034	10,842	9.54%	大買/大賣/鉅額交易
2021/06/22	71	206.49	45	206.77	197.00	26	10,244	0.25%
2021/06/21	40	199.26	180.5	204.52	205.50	-140.5	9,196	-1.53%	大賣/鉅額交易
2021/06/18	309	186.01	139	187.93	189.50	170	8,712	1.95%	大買/大賣/鉅額交易
2021/06/17	45	157.84	101	165.94	172.50	-56	8,170	-0.69%	大賣/
2021/06/16	58	154.20	39	155.97	157.00	19	8,058	0.24%
2021/06/15	55	137.71	48	141.64	146.00	7	7,942	0.09%
2021/06/11	297	132.58	49	132.65	133.00	248	7,888	3.14%	大買/鉅額交易
2021/06/09	169	127.74	218.7	127.36	125.00	-49.7	7,759	-0.64%	大買/大賣/
2021/06/08	95	128.12	247.8	127.66	128.50	-152.8	7,737	-1.98%	大賣/鉅額交易
2021/06/07	7	130.00	142	125.89	122.50	-135	7,707	-1.75%	大賣/鉅額交易
2021/06/04	61	132.88	225	132.88	133.00	-164	7,735	-2.12%	大賣/鉅額交易
2021/06/03	101	133.94	65	128.73	132.00	36	7,666	0.47%	大買/
2021/06/02	41	123.85	63	124.00	124.00	-22	7,441	-0.30%
2021/06/01	60	105.58	876.7	103.08	113.00	-816.7	7,205	-11.33%	大賣/鉅額交易
2021/05/31	893	102.56	25	102.14	103.00	868	6,640	13.07%	大買/鉅額交易
2021/05/28	0	0.00	8	93.70	93.70	-8	6,264	-0.13%
2021/05/27	0	0.00	233	85.20	85.20	-233	6,424	-3.63%	大賣/鉅額交易
2021/05/26	400	75.03	158	74.15	77.50	242	6,440	3.76%	大買/大賣/鉅額交易
2021/05/25	32	69.69	171	71.04	70.50	-139	6,167	-2.25%	大賣/鉅額交易
2021/05/24	95	73.67	331	73.42	72.00	-236	6,069	-3.89%	大賣/鉅額交易
2021/05/21	15	70.64	409	71.05	71.50	-394	5,882	-6.70%	大賣/鉅額交易
2021/05/20	6	71.63	652	70.00	68.40	-646	5,775	-11.18%	大賣/鉅額交易
2021/05/19	2	70.95	425	69.61	71.10	-423	5,621	-7.52%	大賣/鉅額交易
2021/05/18	71	64.50	115	65.37	65.70	-44	5,490	-0.80%	大賣/
2021/05/17	240	61.17	53	60.46	59.80	187	5,451	3.43%	大買/鉅額交易
2021/05/14	99	64.38	158	67.17	65.70	-59	5,343	-1.10%	大賣/
2021/05/13	321	66.31	239	66.26	68.20	82	5,260	1.56%	大買/大賣/
2021/05/12	92	71.68	162	72.06	70.10	-70	5,162	-1.36%	大賣/
2021/05/11	71	79.29	640	80.96	77.80	-569	5,087	-11.18%	大賣/鉅額交易
2021/05/10	205	80.00	59	80.37	82.10	146	4,860	3.00%	大買/鉅額交易
2021/05/07	134	74.22	35	74.08	74.70	99	4,707	2.10%	大買/
2021/05/06	2	70.95	506	73.22	72.90	-504	4,628	-10.89%	大賣/鉅額交易
2021/05/05	230	72.20	145	74.12	73.10	85	4,535	1.87%	大買/大賣/
2021/05/04	190	73.29	1,285	75.01	72.00	-1,095	4,407	-24.84%	大買/大賣/鉅額交易
2021/05/03	329	79.54	410	79.52	79.90	-81	4,116	-1.97%	大買/大賣/
2021/04/29	158	70.63	60	70.47	72.70	98	3,920	2.50%	大買/
2021/04/28	101	70.04	140	69.34	68.90	-39	3,807	-1.02%	大買/大賣/
2021/04/27	139	69.27	433	69.60	69.30	-294	3,763	-7.81%	大買/大賣/鉅額交易
2021/04/26	132	66.59	148	67.65	69.30	-16	3,660	-0.44%	大買/大賣/
2021/04/23	341	63.02	68	63.10	63.00	273	3,560	7.67%	大買/鉅額交易
2021/04/22	205	66.60	728.1	70.94	64.90	-523.1	3,487	-15.00%	大買/大賣/鉅額交易
2021/04/21	291	65.70	147	68.20	68.30	144	3,175	4.54%	大買/大賣/鉅額交易
2021/04/20	153	62.45	110	60.26	62.10	43	3,068	1.40%	大買/大賣/
2021/04/19	31	61.46	142.3	61.38	61.80	-111.3	3,000	-3.71%	大賣/鉅額交易
2021/04/16	177	57.55	89	57.43	58.70	88	2,881	3.05%	大買/
2021/04/15	63	55.27	48	55.07	55.20	15	2,805	0.53%
2021/04/14	57	55.93	126	55.23	55.10	-69	2,817	-2.45%	大賣/
2021/04/13	163	56.40	67	56.56	55.50	96	2,817	3.41%	大買/
2021/04/12	276	55.19	5	55.32	55.20	271	2,759	9.82%	大買/鉅額交易
2021/04/09	91	53.72	93	53.75	53.60	-2	2,725	-0.07%
2021/04/08	75	55.27	92	55.20	55.30	-17	2,696	-0.63%
2021/04/07	80	55.13	46	55.05	55.10	34	2,703	1.26%
2021/04/06	82	54.77	184	54.60	54.80	-102	2,797	-3.65%	大賣/鉅額交易
2021/04/01	291	54.96	85	55.01	54.80	206	2,872	7.17%	大買/鉅額交易
2021/03/31	145	55.21	31	55.09	55.20	114	2,858	3.99%	大買/鉅額交易
2021/03/30	143	54.43	74	54.43	54.70	69	2,841	2.43%	大買/
2021/03/29	80	53.76	19	53.82	53.50	61	2,820	2.16%
2021/03/26	348	52.90	23	53.08	53.00	325	2,850	11.40%	大買/鉅額交易
2021/03/25	155	51.97	6	52.48	51.70	149	2,929	5.09%	大買/鉅額交易
2021/03/24	143	53.01	13	52.89	52.90	130	2,946	4.41%	大買/鉅額交易
2021/03/23	100	52.99	26	53.37	53.10	74	2,947	2.51%
2021/03/22	147	54.88	99	54.91	54.60	48	2,936	1.63%	大買/
2021/03/19	67	52.95	31	53.38	53.00	36	2,971	1.21%
2021/03/18	280	52.05	0	0.00	52.50	280	3,079	9.09%	大買/鉅額交易
2021/03/17	166	50.61	18	49.95	50.40	148	3,108	4.76%	大買/鉅額交易
2021/03/16	92	49.45	93	49.53	49.25	-1	3,083	-0.03%
2021/03/15	52	49.88	237	49.81	49.95	-185	3,075	-6.02%	大賣/鉅額交易
2021/03/12	116	48.25	0	0.00	48.55	116	2,987	3.88%	大買/鉅額交易
2021/03/11	25	48.24	195	47.91	47.80	-170	2,938	-5.78%	大賣/鉅額交易
2021/03/10	24	47.82	1,208	47.52	47.90	-1,184	2,887	-41.01%	大賣/鉅額交易
2021/03/09	314	46.36	151	46.35	47.70	163	2,699	6.04%	大買/大賣/鉅額交易
2021/03/08	85	44.40	59	44.50	44.60	26	2,633	0.99%
2021/03/05	11	43.92	39	43.98	43.85	-28	2,612	-1.07%
2021/03/04	25	43.79	137	43.92	43.80	-112	2,610	-4.29%	大賣/鉅額交易
2021/03/03	46	44.03	94	44.22	44.20	-48	2,577	-1.86%
2021/03/02	126	46.87	823	46.77	44.85	-697	2,542	-27.41%	大買/大賣/鉅額交易
2021/02/26	998	44.74	10	45.05	45.35	988	2,354	41.95%	大買/鉅額交易
2021/02/25	100	41.86	3	41.53	41.85	97	2,235	4.34%
2021/02/24	46	41.22	38	41.33	40.95	8	2,219	0.36%
2021/02/23	24	41.95	31	41.74	41.75	-7	2,228	-0.31%
2021/02/22	431	42.06	26	41.81	42.15	405	2,221	18.23%	大買/鉅額交易
2021/02/19	79	40.05	10	40.02	39.95	69	2,170	3.18%
2021/02/18	225	40.31	22	40.11	40.05	203	2,177	9.32%	大買/鉅額交易
2021/02/17	243	39.68	1	39.20	40.00	242	2,165	11.18%	大買/鉅額交易
2021/02/05	78	38.45	3	38.48	38.40	75	2,156	3.48%
2021/02/04	44	38.31	8	38.36	38.40	36	2,168	1.66%
2021/02/03	104	38.82	0	0.00	38.35	104	2,198	4.73%	大買/鉅額交易
2021/02/02	150	38.65	21	38.22	38.75	129	2,260	5.71%	大買/鉅額交易
2021/02/01	1	37.55	56	37.31	37.40	-55	2,314	-2.38%
2021/01/29	40	38.69	49	38.37	38.05	-9	2,314	-0.39%
2021/01/28	30	38.94	2	38.78	39.00	28	2,339	1.20%
2021/01/27	22	39.35	20	39.14	39.15	2	2,382	0.08%
2021/01/26	208	40.01	6	39.97	39.85	202	2,383	8.47%	大買/鉅額交易
2021/01/25	72	39.35	14	39.20	39.45	58	2,373	2.44%
2021/01/22	186.7	38.91	10	38.08	39.20	176.7	2,378	7.43%	大買/鉅額交易
2021/01/21	42	39.15	40.2	38.40	38.15	1.8	2,382	0.07%
2021/01/20	59	38.92	38	38.38	37.95	21	2,382	0.88%
2021/01/19	6	38.43	102	38.53	38.85	-96	2,363	-4.06%	大賣/
2021/01/18	85	38.47	27	37.38	38.40	58	2,396	2.42%
2021/01/15	7	38.44	187	38.57	38.00	-180	2,405	-7.48%	大賣/鉅額交易
2021/01/14	7	39.99	49	39.92	40.00	-42	2,375	-1.77%
2021/01/13	5	39.58	71	39.58	40.05	-66	2,379	-2.77%
2021/01/12	13	39.59	121	39.68	39.20	-108	2,393	-4.51%	大賣/鉅額交易
2021/01/11	21	40.22	55	40.00	40.10	-34	2,419	-1.41%
2021/01/08	5	39.23	46	39.24	39.15	-41	2,422	-1.69%
2021/01/07	3	39.07	83	39.14	39.10	-80	2,448	-3.27%
2021/01/06	4	39.99	219	40.01	39.60	-215	2,477	-8.68%	大賣/鉅額交易
2021/01/05	5	40.82	74	40.93	40.85	-69	2,492	-2.77%
2021/01/04	8	41.49	42	41.49	41.45	-34	2,475	-1.37%
2020/12/31	1	41.15	20	40.83	41.05	-19	2,459	-0.77%
2020/12/30	0	0.00	51	41.25	41.20	-51	2,452	-2.08%
2020/12/29	0	0.00	311	42.52	42.20	-311	2,434	-12.78%	大賣/鉅額交易
2020/12/28	29	42.96	93	42.84	43.00	-64	2,328	-2.75%
2020/12/25	5	40.13	0	0.00	40.15	5	2,230	0.22%
2020/12/24	27	40.09	52	39.85	39.85	-25	2,223	-1.12%
2020/12/23	91	39.87	1	39.60	40.20	90	2,220	4.05%
2020/12/22	42	40.80	20	40.27	39.80	22	2,246	0.98%
2020/12/21	140	42.36	0	0.00	42.15	140	2,215	6.32%	大買/鉅額交易
2020/12/18	193	41.17	0	0.00	40.35	193	2,150	8.98%	大買/鉅額交易
2020/12/17	126	41.23	0	0.00	41.10	126	2,137	5.90%	大買/鉅額交易
2020/12/16	204	41.93	9	41.99	42.00	195	2,156	9.04%	大買/鉅額交易
2020/12/15	209	41.32	99	41.07	42.00	110	2,118	5.19%	大買/鉅額交易
2020/12/14	254	40.64	2	41.53	41.40	252	2,018	12.48%	大買/鉅額交易
2020/12/11	233	39.11	10	38.54	38.60	223	1,885	11.83%	大買/鉅額交易
2020/12/10	40	38.63	38	38.04	37.95	2	1,800	0.11%
2020/12/09	50	37.26	12	37.02	37.70	38	1,794	2.12%
2020/12/08	32	36.57	1	36.65	36.50	31	1,810	1.71%
2020/12/07	9	35.37	85	35.77	35.50	-76	1,841	-4.13%
2020/12/04	17	36.57	26	36.35	36.60	-9	1,898	-0.47%
2020/12/03	11	36.19	5	36.20	35.80	6	1,960	0.31%
2020/12/02	0	0.00	13	35.50	35.60	-13	2,039	-0.64%
2020/12/01	2	36.28	19	36.30	36.30	-17	2,119	-0.80%
2020/11/30	7	36.91	5	36.85	36.80	2	2,227	0.09%
2020/11/27	17	36.85	0	0.00	37.05	17	2,311	0.74%
2020/11/26	45	37.05	0	0.00	37.00	45	2,493	1.80%
2020/11/25	5	36.58	15	36.55	36.55	-10	2,628	-0.38%
2020/11/24	4	37.18	31	37.11	36.90	-27	2,647	-1.02%
2020/11/23	1	38.00	0	0.00	37.75	1	2,620	0.04%
2020/11/20	41	37.59	26	37.63	37.55	15	2,603	0.58%
2020/11/19	26	37.98	0	0.00	37.85	26	2,581	1.01%
2020/11/18	43	38.10	15	38.13	38.20	28	2,565	1.09%
2020/11/17	22	37.22	50	37.47	37.80	-28	2,547	-1.10%
2020/11/16	177	37.49	24	37.57	37.70	153	2,553	5.99%	大買/鉅額交易
2020/11/13	5	37.16	7	37.18	37.10	-2	2,552	-0.08%
2020/11/11	10	37.36	9	37.55	37.65	1	2,574	0.04%
2020/11/10	61	38.82	13	38.27	38.15	48	2,557	1.88%
2020/11/09	74	40.06	2	39.33	40.00	72	2,494	2.89%
2020/11/06	13	38.38	0	0.00	38.35	13	2,430	0.53%
2020/11/05	133	38.81	0	0.00	38.60	133	2,459	5.41%	大買/鉅額交易
2020/11/04	53	39.72	3	39.33	39.20	50	2,474	2.02%
2020/11/02	30	38.57	1	38.20	38.70	29	2,442	1.19%
2020/10/30	26	38.55	7	38.79	38.40	19	2,438	0.78%
2020/10/29	42	38.45	1	38.00	38.90	41	2,433	1.68%
2020/10/28	62	38.39	45	38.34	38.15	17	2,442	0.70%
2020/10/27	23	38.42	4	38.24	38.40	19	2,432	0.78%
2020/10/26	134	38.95	6	38.70	38.10	128	2,435	5.25%	大買/鉅額交易
2020/10/23	57	38.33	5	38.11	37.80	52	2,393	2.17%
2020/10/22	23	37.74	8	37.68	37.60	15	2,390	0.63%
2020/10/21	26	38.02	0	0.00	38.00	26	2,396	1.08%
2020/10/20	10	37.98	0	0.00	38.25	10	2,388	0.42%
2020/10/19	391	37.40	11	37.26	38.20	380	2,363	16.08%	大買/鉅額交易
2020/10/16	27	36.66	0	0.00	36.10	27	2,322	1.16%
2020/10/15	72	36.91	72	36.98	36.95	0	2,312	0.00%
2020/10/14	79	37.51	146	37.11	37.85	-67	2,283	-2.93%	大賣/
2020/10/13	305	36.38	30	36.65	36.65	275	2,239	12.28%	大買/鉅額交易
2020/10/12	5	35.32	13	35.37	34.95	-8	2,186	-0.37%
2020/10/08	10	35.71	45	35.88	35.60	-35	2,190	-1.60%
2020/10/07	56	35.85	7	35.57	35.95	49	2,198	2.23%
2020/10/06	0	0.00	44	35.43	35.40	-44	2,197	-2.00%
2020/10/05	416	35.48	72	35.43	35.65	344	2,244	15.33%	大買/鉅額交易
2020/09/30	164	34.42	0	0.00	34.95	164	2,258	7.26%	大買/鉅額交易
2020/09/29	48	33.88	5	33.85	33.85	43	2,281	1.88%
2020/09/28	186	33.93	0	0.00	34.20	186	2,305	8.07%	大買/鉅額交易
2020/09/25	283	33.99	11	34.70	33.35	272	2,399	11.34%	大買/鉅額交易
2020/09/24	47	34.00	13	33.43	34.00	34	2,519	1.35%
2020/09/23	17	34.19	93	34.25	33.80	-76	2,552	-2.98%
2020/09/22	5	35.12	189	35.04	35.40	-184	2,535	-7.26%	大賣/鉅額交易
2020/09/21	6	34.48	235	34.95	35.65	-229	2,507	-9.13%	大賣/鉅額交易
2020/09/18	12	34.25	56	34.20	34.20	-44	2,482	-1.77%
2020/09/17	34	34.48	54	34.57	34.30	-20	2,477	-0.81%
2020/09/16	181	34.73	73	34.84	34.70	108	2,459	4.39%	大買/鉅額交易
2020/09/15	13	35.46	51	35.63	35.55	-38	2,440	-1.56%
2020/09/14	9	35.49	8	36.09	35.80	1	2,439	0.04%
2020/09/11	80	36.43	48	36.96	36.30	32	2,413	1.33%
2020/09/10	10	37.45	0	0.00	37.85	10	2,393	0.42%
2020/09/09	0	0.00	58	38.71	38.20	-58	2,359	-2.46%
2020/09/08	85	37.88	37	38.19	38.00	48	2,298	2.09%
2020/09/07	11	39.11	105	39.66	38.75	-94	2,230	-4.21%	大賣/
2020/09/04	53	38.82	88	38.67	40.10	-35	2,151	-1.63%
2020/09/03	1	38.10	170	38.65	38.05	-169	2,068	-8.17%	大賣/鉅額交易
2020/09/02	2	35.15	138	35.60	36.25	-136	1,953	-6.96%	大賣/鉅額交易
2020/09/01	165	35.50	458	35.28	34.40	-293	1,871	-15.65%	大買/大賣/鉅額交易
2020/08/31	129	35.69	63	34.72	35.75	66	1,684	3.92%	大買/
2020/08/28	4	31.33	5	32.85	32.50	-1	1,537	-0.07%
2020/08/25	0	0.00	3	31.90	31.70	-3	1,549	-0.19%
2020/08/24	4	31.00	4	31.60	31.25	0	1,615	0.00%
2020/08/21	0	0.00	2	30.65	31.00	-2	1,626	-0.12%
2020/08/20	99	30.96	27	31.24	30.30	72	1,620	4.44%
2020/08/18	118	32.44	0	0.00	32.00	118	1,607	7.34%	大買/鉅額交易
2020/08/14	8	31.54	2	31.55	31.55	6	1,590	0.38%
2020/08/12	44	30.56	0	0.00	30.85	44	1,580	2.78%
2020/08/11	37	30.65	82	32.15	30.90	-45	1,578	-2.85%
2020/08/10	158	31.53	2	31.95	31.90	156	1,540	10.13%	大買/鉅額交易
2020/08/07	31	30.49	0	0.00	30.70	31	1,488	2.08%
2020/08/06	53	30.27	1	30.80	30.20	52	1,476	3.52%
2020/08/04	23	28.91	0	0.00	28.85	23	1,446	1.59%
2020/08/03	19	28.57	117	28.56	28.50	-98	1,445	-6.78%	大賣/
2020/07/31	30	29.39	0	0.00	29.10	30	1,420	2.11%
2020/07/30	71.9	29.09	27	29.06	29.30	44.9	1,408	3.19%
2020/07/29	60	28.50	0	0.00	28.70	60	1,390	4.32%
2020/07/28	84	28.68	0	0.00	28.20	84	1,377	6.10%
2020/07/27	5	28.90	8	28.75	28.55	-3	1,359	-0.22%
2020/07/24	0	0.00	1	28.90	29.00	-1	1,348	-0.07%
2020/07/22	0	0.00	72	29.14	29.15	-72	1,336	-5.39%
2020/07/21	0	0.00	35	28.76	28.95	-35	1,326	-2.64%
2020/07/20	0	0.00	51	28.14	28.20	-51	1,311	-3.89%
2020/07/17	0	0.00	114	28.04	28.00	-114	1,304	-8.74%	大賣/鉅額交易
2020/07/15	6	28.20	2	28.45	27.90	4	1,291	0.31%
2020/07/14	1	27.65	0	0.00	28.05	1	1,283	0.08%
2020/07/13	308	28.96	0	0.00	29.00	308	1,262	24.39%	大買/鉅額交易
2020/07/10	324	28.53	10	28.94	28.60	314	1,251	25.10%	大買/鉅額交易
2020/07/09	140	31.21	29	30.94	30.70	111	1,194	9.29%	大買/鉅額交易
2020/07/08	57	31.83	0	0.00	31.90	57	1,165	4.89%
2020/07/07	139	31.57	142	31.60	31.65	-3	1,127	-0.27%	大買/大賣/
2020/07/06	247	31.73	8	31.70	31.70	239	1,093	21.85%	大買/鉅額交易
2020/07/03	28	30.22	13	30.91	30.55	15	989	1.52%
2020/07/02	140	27.85	8	27.98	28.20	132	828	15.94%	大買/鉅額交易
2020/07/01	211	27.40	169	27.45	27.50	42	768	5.47%	大買/大賣/
2020/06/30	94	27.40	0	0.00	27.40	94	743	12.65%
2020/06/29	13	27.40	250	27.42	27.45	-237	729	-32.49%	大賣/鉅額交易
2020/05/29	0	0.00	18	26.50	26.50	-18	456	-3.95%
2020/03/06	0	0.00	2	22.70	22.65	-2	195	-1.02%
2020/03/05	0	0.00	1	22.85	22.80	-1	191	-0.52%
2020/03/04	0	0.00	3	22.62	22.65	-3	194	-1.55%
2020/03/03	0	0.00	1	22.75	22.85	-1	190	-0.52%
2020/03/02	0	0.00	5	22.66	22.70	-5	188	-2.66%
2020/02/27	0	0.00	3	22.75	22.75	-3	186	-1.61%
2020/02/26	0	0.00	1	22.85	22.90	-1	185	-0.54%
2020/02/25	0	0.00	1	22.90	22.95	-1	184	-0.54%
2020/02/24	1	22.95	0	0.00	23.00	1	186	0.53%
2020/02/21	1	23.05	0	0.00	23.00	1	185	0.54%
2020/02/20	2	23.20	0	0.00	23.20	2	183	1.09%
2020/01/02	0	0.00	1	24.15	24.20	-1	224	-0.44%
2019/12/30	0	0.00	1	24.10	24.10	-1	225	-0.44%
2019/12/18	0	0.00	31	23.93	23.95	-31	237	-13.03%
2019/11/14	0	0.00	12	23.70	23.70	-12	252	-4.74%
2019/11/08	0	0.00	11	24.12	24.10	-11	252	-4.36%
2019/10/01	0	0.00	27	23.44	23.50	-27	319	-8.46%
2019/09/27	0	0.00	32	23.63	23.50	-32	321	-9.97%
2019/09/26	0	0.00	7	23.76	23.65	-7	321	-2.18%
2019/09/25	0	0.00	4	23.90	23.85	-4	321	-1.24%
2019/09/24	0	0.00	7	23.93	23.95	-7	325	-2.15%
2019/09/23	2	24.03	10	23.96	24.00	-8	326	-2.45%
2019/09/20	0	0.00	8	24.03	24.10	-8	329	-2.43%
2019/09/18	0	0.00	7	23.98	24.05	-7	331	-2.11%
2019/09/17	0	0.00	2	24.05	23.90	-2	334	-0.60%
2019/09/16	0	0.00	2	24.13	24.15	-2	334	-0.60%
2019/09/12	11	24.20	0	0.00	24.20	11	333	3.30%
2019/09/11	47	24.23	0	0.00	24.05	47	332	14.14%
2019/09/10	5	24.48	0	0.00	24.30	5	324	1.54%
2019/09/05	70	23.95	4	23.85	24.10	66	333	19.81%
2019/09/04	0	0.00	4	23.85	23.90	-4	329	-1.21%
2019/09/02	0	0.00	2	23.78	23.70	-2	332	-0.60%
2019/08/29	1	23.70	0	0.00	23.65	1	338	0.30%
2019/08/27	0	0.00	5	23.60	23.60	-5	339	-1.47%
2019/08/26	2	23.55	5	23.65	23.70	-3	340	-0.88%
2019/08/23	1	23.70	0	0.00	23.70	1	339	0.29%
2019/08/22	0	0.00	5	23.70	23.65	-5	337	-1.48%
2019/08/20	0	0.00	1	23.10	23.10	-1	333	-0.30%
2019/08/19	3	23.35	58	23.14	23.10	-55	332	-16.55%
2019/08/16	0	0.00	9	23.24	23.25	-9	325	-2.77%
2019/08/15	0	0.00	3	23.30	23.35	-3	324	-0.93%
2019/08/14	4	23.49	3	23.50	23.50	1	326	0.31%
2019/08/13	0	0.00	2	23.43	23.40	-2	328	-0.61%
2019/08/08	4	23.61	2	23.60	23.65	2	331	0.60%
2019/08/07	6	23.27	1	23.40	23.35	5	331	1.51%
2019/08/06	0	0.00	12	23.27	23.20	-12	339	-3.53%
2019/08/05	0	0.00	13	23.60	23.35	-13	360	-3.61%
2019/08/02	0	0.00	50	23.72	23.70	-50	364	-13.72%
2019/08/01	0	0.00	1	24.05	23.95	-1	370	-0.27%
2019/07/31	0	0.00	1	24.10	24.00	-1	398	-0.25%
2019/07/30	0	0.00	4	24.10	24.05	-4	412	-0.97%
2019/07/26	19	24.26	1	24.20	24.25	18	431	4.17%
2019/07/25	5	23.95	6	24.05	24.20	-1	434	-0.23%
2019/07/22	5	24.45	8	24.35	24.35	-3	437	-0.69%
2019/07/18	14	26.59	0	0.00	26.50	14	411	3.40%
2019/07/16	5	26.50	0	0.00	26.50	5	408	1.22%
2019/07/15	0	0.00	2	26.45	26.45	-2	404	-0.49%
2019/07/12	0	0.00	10	26.50	26.45	-10	408	-2.45%
2019/07/11	4	26.50	0	0.00	26.50	4	416	0.96%
2019/07/10	12	26.43	0	0.00	26.40	12	431	2.78%
2019/07/09	14	26.36	0	0.00	26.35	14	472	2.96%
2019/07/08	14	26.57	0	0.00	26.45	14	491	2.85%
2019/07/04	20	26.43	0	0.00	26.45	20	512	3.90%
2019/07/03	27	26.29	0	0.00	26.25	27	537	5.02%
2019/07/01	132	26.23	0	0.00	26.30	132	548	24.07%	大買/鉅額交易
2019/06/28	2	25.95	0	0.00	25.90	2	553	0.36%
2019/06/21	3	25.82	0	0.00	25.65	3	629	0.48%
2019/06/20	0	0.00	3	25.65	25.65	-3	630	-0.48%
2019/06/19	0	0.00	13	25.54	25.55	-13	633	-2.05%
2019/06/18	0	0.00	2	25.50	25.45	-2	636	-0.31%
2019/06/14	0	0.00	8	25.73	25.50	-8	646	-1.24%
2019/06/12	0	0.00	1	25.70	25.70	-1	639	-0.16%
2019/06/11	0	0.00	1	25.60	25.55	-1	639	-0.16%
2019/06/03	0	0.00	1	25.20	25.30	-1	649	-0.15%
2019/05/31	0	0.00	3	25.30	25.40	-3	649	-0.46%
2019/05/30	0	0.00	3	25.33	25.35	-3	651	-0.46%
2019/05/29	0	0.00	4	25.31	25.30	-4	658	-0.61%
2019/05/28	0	0.00	1	25.40	25.40	-1	661	-0.15%
2019/05/27	0	0.00	5	25.30	25.30	-5	670	-0.75%
2019/05/24	0	0.00	9	25.09	25.30	-9	680	-1.32%
2019/05/23	0	0.00	3	25.22	25.15	-3	685	-0.44%
2019/05/22	0	0.00	7	25.40	25.35	-7	692	-1.01%
2019/05/21	0	0.00	12	25.36	25.40	-12	697	-1.72%
2019/05/20	0	0.00	6	25.08	25.10	-6	698	-0.86%
2019/05/17	0	0.00	4	25.25	25.20	-4	704	-0.57%
2019/05/10	0	0.00	4	25.80	25.80	-4	677	-0.59%
2019/05/09	1	25.95	1	26.05	26.05	0	670	0.00%
2019/05/06	2	27.70	0	0.00	27.35	2	638	0.31%
2019/04/30	20	27.97	0	0.00	27.90	20	617	3.24%
2019/04/29	5	28.00	0	0.00	28.00	5	602	0.83%
2019/04/26	7	27.97	0	0.00	27.95	7	599	1.17%
2019/04/24	12	28.00	0	0.00	28.10	12	591	2.03%
2019/04/23	13	28.12	0	0.00	28.10	13	582	2.23%
2019/04/22	2	27.85	0	0.00	27.80	2	569	0.35%
2019/04/17	0	0.00	5	28.20	27.95	-5	563	-0.89%
2019/04/15	20	28.77	0	0.00	28.15	20	530	3.77%
2019/04/12	16	27.75	0	0.00	27.95	16	486	3.29%
2019/04/11	9	27.35	0	0.00	27.60	9	464	1.94%
2019/04/09	7	27.25	0	0.00	27.30	7	437	1.60%
2019/04/08	9	26.85	0	0.00	26.80	9	406	2.21%
2019/04/03	9	26.60	0	0.00	26.60	9	400	2.25%
2019/04/01	4	26.70	0	0.00	26.75	4	385	1.04%
2019/03/29	7	26.65	0	0.00	26.65	7	377	1.85%
2019/03/28	6	26.50	0	0.00	26.50	6	372	1.61%
2019/03/26	0	0.00	1	25.95	26.25	-1	309	-0.32%
2019/03/25	0	0.00	3	25.90	25.90	-3	306	-0.98%
2019/03/22	0	0.00	7	25.93	25.95	-7	308	-2.27%
2019/03/21	0	0.00	3	25.93	26.00	-3	306	-0.98%
2019/03/20	0	0.00	5	25.93	26.00	-5	307	-1.62%
2019/03/19	0	0.00	4	25.83	25.80	-4	307	-1.30%
2019/03/18	0	0.00	2	25.68	25.85	-2	324	-0.62%
2019/03/13	0	0.00	3	25.70	25.70	-3	324	-0.92%
2019/03/05	4	25.95	1	25.95	25.90	3	327	0.92%
2019/03/04	0	0.00	2	25.95	26.00	-2	324	-0.62%
2019/02/27	6	25.90	0	0.00	25.90	6	317	1.89%
2019/02/26	15	25.85	0	0.00	25.85	15	319	4.69%
2019/02/22	1	25.55	0	0.00	25.60	1	304	0.33%
2019/02/11	0	0.00	1	24.85	24.85	-1	312	-0.32%
2019/01/30	0	0.00	1	25.10	25.10	-1	359	-0.28%
2019/01/28	0	0.00	3	25.18	25.20	-3	361	-0.83%
2019/01/23	1	24.50	0	0.00	24.50	1	355	0.28%
2019/01/18	1	24.65	0	0.00	24.60	1	372	0.27%
2019/01/11	1	24.45	0	0.00	24.40	1	420	0.24%
2019/01/10	0	0.00	7	24.31	24.35	-7	433	-1.62%
2019/01/09	0	0.00	2	24.50	24.60	-2	440	-0.45%
2019/01/07	0	0.00	2	24.45	24.50	-2	470	-0.43%
2019/01/04	0	0.00	6	24.15	24.35	-6	482	-1.24%
2019/01/03	0	0.00	10	24.35	24.30	-10	507	-1.97%
2019/01/02	0	0.00	2	24.38	24.40	-2	511	-0.39%
2018/12/28	0	0.00	2	24.23	24.40	-2	517	-0.39%
2018/12/27	0	0.00	14	24.40	24.35	-14	535	-2.61%
2018/12/26	0	0.00	9	24.33	24.30	-9	543	-1.65%
2018/12/21	2	24.65	0	0.00	24.65	2	626	0.32%
2018/12/11	0	0.00	8	25.10	25.00	-8	741	-1.08%
2018/12/10	8	24.64	0	0.00	24.95	8	756	1.06%
2018/12/07	0	0.00	2	24.50	24.45	-2	773	-0.26%
2018/12/06	0	0.00	8	24.61	24.40	-8	828	-0.97%
2018/11/29	0	0.00	2	24.85	24.85	-2	881	-0.23%
2018/11/26	0	0.00	1	24.45	24.40	-1	878	-0.11%
2018/11/22	0	0.00	4	24.80	24.45	-4	880	-0.45%
2018/11/21	0	0.00	4	24.70	24.80	-4	877	-0.46%
2018/11/19	0	0.00	2	25.08	24.95	-2	884	-0.23%
2018/11/16	0	0.00	4	24.46	24.65	-4	882	-0.45%
2018/11/15	0	0.00	6	24.44	24.45	-6	877	-0.68%
2018/11/14	0	0.00	3	24.62	24.50	-3	874	-0.34%
2018/11/13	0	0.00	5	24.59	24.50	-5	874	-0.57%
2018/11/12	0	0.00	4	24.79	24.70	-4	866	-0.46%
2018/11/09	0	0.00	5	24.92	25.10	-5	859	-0.58%
2018/11/07	0	0.00	24	25.04	24.55	-24	854	-2.81%
2018/11/06	0	0.00	3	25.08	24.90	-3	818	-0.37%
2018/11/05	3	25.40	2	25.43	25.40	1	829	0.12%
2018/11/02	15	25.12	11	25.11	25.25	4	837	0.48%
2018/11/01	0	0.00	5	25.05	24.85	-5	845	-0.59%
2018/10/31	0	0.00	1	24.95	25.10	-1	850	-0.12%
2018/10/30	0	0.00	2	24.63	24.60	-2	850	-0.24%
2018/10/29	0	0.00	2	24.73	24.70	-2	848	-0.24%
2018/10/26	0	0.00	6	24.97	24.70	-6	849	-0.71%
2018/10/25	0	0.00	4	24.85	24.85	-4	840	-0.48%
2018/10/24	0	0.00	7	24.81	25.10	-7	847	-0.83%
2018/10/23	17	25.61	3	25.50	25.30	14	837	1.67%
2018/10/22	0	0.00	6	26.15	26.10	-6	832	-0.72%
2018/10/19	0	0.00	7	25.84	26.10	-7	820	-0.85%
2018/10/18	9	25.66	7	25.56	25.75	2	810	0.25%
2018/10/17	3	25.23	28	25.28	24.95	-25	796	-3.14%
2018/10/16	1	25.50	29	25.50	25.50	-28	783	-3.57%
2018/10/15	0	0.00	27	25.11	25.20	-27	771	-3.50%
2018/10/12	0	0.00	37	24.17	24.40	-37	754	-4.90%
2018/10/11	0	0.00	95	23.65	23.50	-95	746	-12.72%
2018/10/09	0	0.00	24	25.39	25.30	-24	722	-3.32%
2018/10/08	0	0.00	25	25.35	25.30	-25	719	-3.47%
2018/10/05	2	25.25	36	25.32	25.25	-34	715	-4.75%
2018/10/04	4	25.95	27	26.09	25.95	-23	700	-3.28%
2018/10/03	0	0.00	29	26.46	26.55	-29	697	-4.16%
2018/10/02	0	0.00	34	26.59	26.70	-34	707	-4.80%
2018/10/01	25	26.95	50	26.72	27.00	-25	693	-3.61%
2018/09/28	0	0.00	27	25.77	25.80	-27	652	-4.14%
2018/09/27	0	0.00	17	25.57	25.45	-17	646	-2.63%
2018/09/26	0	0.00	24	25.53	25.50	-24	645	-3.72%
2018/09/25	0	0.00	21	25.45	25.50	-21	645	-3.25%
2018/09/21	0	0.00	25	25.04	24.95	-25	634	-3.94%
2018/09/20	0	0.00	26	25.13	25.00	-26	626	-4.15%
2018/09/19	0	0.00	54	25.40	25.35	-54	619	-8.72%
2018/09/18	0	0.00	26	26.46	26.45	-26	597	-4.35%
2018/09/17	0	0.00	38	26.70	26.50	-38	587	-6.47%
2018/09/14	2	26.33	14	26.35	26.55	-12	547	-2.19%
2018/09/13	22	25.95	13	25.75	26.00	9	512	1.76%
2018/09/12	0	0.00	23	25.47	25.65	-23	491	-4.68%
2018/09/11	0	0.00	33	24.92	25.40	-33	436	-7.56%
2018/09/10	0	0.00	11	24.06	23.90	-11	383	-2.87%
2018/09/07	0	0.00	5	23.92	23.85	-5	375	-1.33%
2018/09/06	0	0.00	2	24.13	24.10	-2	370	-0.54%
2018/09/04	0	0.00	6	24.28	24.30	-6	376	-1.59%
2018/09/03	0	0.00	7	24.31	24.15	-7	377	-1.86%
2018/08/31	0	0.00	8	24.26	24.45	-8	379	-2.11%
2018/08/30	0	0.00	3	24.27	24.45	-3	379	-0.79%
2018/08/29	0	0.00	2	24.45	24.45	-2	380	-0.53%
2018/08/28	0	0.00	1	24.30	24.35	-1	378	-0.26%
2018/08/27	15	24.35	3	24.38	24.25	12	381	3.14%
2018/08/24	0	0.00	5	24.20	23.90	-5	375	-1.33%
2018/08/23	0	0.00	3	24.32	24.25	-3	375	-0.80%
2018/08/21	2	24.13	1	24.10	24.15	1	375	0.27%
2018/08/20	0	0.00	2	24.05	23.95	-2	374	-0.53%
2018/08/16	0	0.00	1	23.95	23.95	-1	372	-0.27%
2018/08/15	0	0.00	3	23.98	24.00	-3	372	-0.81%
2018/08/14	0	0.00	4	23.69	23.75	-4	368	-1.08%
2018/08/13	0	0.00	28	23.84	23.65	-28	364	-7.69%
2018/08/10	24	25.08	8	24.78	24.60	16	351	4.55%
2018/08/08	0	0.00	11	24.56	24.55	-11	332	-3.31%
2018/08/07	0	0.00	18	24.33	24.20	-18	322	-5.58%
2018/08/06	0	0.00	2	24.10	24.10	-2	320	-0.62%
2018/08/03	0	0.00	3	23.98	23.90	-3	321	-0.93%
2018/08/02	14	24.00	6	23.92	24.00	8	322	2.48%
2018/08/01	7	24.09	2	24.08	24.20	5	320	1.56%
2018/07/31	12	24.19	0	0.00	24.05	12	327	3.67%
2018/07/30	6	23.92	0	0.00	23.80	6	313	1.91%
2018/07/27	0	0.00	14	23.72	23.80	-14	313	-4.47%
2018/07/26	0	0.00	16	23.72	23.70	-16	314	-5.09%
2018/07/25	0	0.00	16	23.61	23.60	-16	312	-5.11%
2018/07/24	0	0.00	7	23.49	23.55	-7	312	-2.24%
2018/07/23	0	0.00	12	23.51	23.55	-12	314	-3.81%
2018/07/20	0	0.00	2	23.50	23.55	-2	316	-0.63%
2018/07/19	0	0.00	1	23.45	23.50	-1	318	-0.31%
2018/07/18	0	0.00	2	23.40	23.55	-2	330	-0.60%
2018/07/17	2	23.25	3	23.12	23.25	-1	330	-0.30%
2018/07/16	2	23.13	1	23.10	23.10	1	330	0.30%
2018/07/12	1	23.05	2	22.93	23.05	-1	354	-0.28%
2018/07/10	0	0.00	2	23.80	23.85	-2	380	-0.53%
2018/07/09	0	0.00	4	23.68	23.60	-4	373	-1.07%
2018/07/06	0	0.00	6	23.27	23.35	-6	376	-1.60%
2018/07/05	0	0.00	2	23.70	23.60	-2	393	-0.51%
2018/07/04	1	23.80	4	23.83	23.65	-3	404	-0.74%
2018/07/03	0	0.00	3	24.08	23.90	-3	446	-0.67%
2018/07/02	0	0.00	2	24.43	24.35	-2	478	-0.42%
2018/06/29	7	24.55	0	0.00	24.50	7	484	1.45%
2018/06/28	8	24.46	1	24.30	24.45	7	494	1.42%
2018/06/27	13	24.68	12	24.75	24.50	1	536	0.19%
2018/06/26	13	24.10	2	24.03	24.15	11	589	1.87%
2018/06/25	13	24.17	1	24.30	24.10	12	644	1.86%
2018/06/21	0	0.00	1	23.95	23.95	-1	653	-0.15%
2018/06/20	0	0.00	13	23.92	23.95	-13	656	-1.98%
2018/06/19	0	0.00	2	23.95	23.95	-2	655	-0.31%
2018/06/15	0	0.00	2	24.00	23.95	-2	652	-0.31%
2018/06/14	0	0.00	2	24.15	24.10	-2	651	-0.31%
2018/06/13	0	0.00	3	24.03	24.10	-3	652	-0.46%
2018/06/12	0	0.00	13	24.04	24.00	-13	651	-2.00%
2018/06/11	0	0.00	1	24.10	24.15	-1	648	-0.15%
2018/06/08	0	0.00	2	23.88	23.80	-2	649	-0.31%
2018/06/07	1	24.25	1	24.20	24.20	0	646	0.00%
2018/06/06	0	0.00	4	24.11	24.20	-4	645	-0.62%
2018/06/05	1	23.90	1	23.85	23.90	0	640	0.00%
2018/06/04	0	0.00	4	24.04	24.00	-4	641	-0.62%
2018/06/01	0	0.00	11	23.92	24.00	-11	636	-1.73%
2018/05/31	6	23.42	2	23.43	23.55	4	632	0.63%
2018/05/30	15	23.30	0	0.00	23.35	15	635	2.36%
2018/05/29	13	23.51	2	23.43	23.40	11	633	1.74%
2018/05/28	7	23.77	0	0.00	23.75	7	630	1.11%
2018/05/25	4	23.69	1	23.65	23.65	3	631	0.47%
2018/05/24	5	23.77	1	23.60	23.85	4	633	0.63%
2018/05/23	0	0.00	2	23.70	23.65	-2	633	-0.32%
2018/05/22	0	0.00	3	23.92	23.80	-3	629	-0.48%
2018/05/21	1	24.25	1	24.20	24.10	0	628	0.00%
2018/05/18	0	0.00	2	24.05	24.10	-2	629	-0.32%
2018/05/17	0	0.00	5	24.25	24.20	-5	630	-0.79%
2018/05/16	0	0.00	2	24.20	24.10	-2	632	-0.32%
2018/05/15	0	0.00	3	23.97	24.15	-3	640	-0.47%
2018/05/14	0	0.00	11	24.01	24.20	-11	653	-1.68%
2018/05/11	15	23.76	0	0.00	23.70	15	648	2.31%
2018/05/10	10	23.69	0	0.00	23.70	10	648	1.54%
2018/05/09	10	23.66	4	23.66	23.55	6	647	0.93%
2018/05/08	9	23.81	3	23.82	23.80	6	650	0.92%
2018/05/07	8	23.21	0	0.00	23.15	8	644	1.24%
2018/05/04	11	23.00	0	0.00	23.05	11	644	1.71%
2018/05/03	12	23.08	0	0.00	23.10	12	647	1.85%
2018/05/02	17	23.34	0	0.00	23.40	17	647	2.63%
2018/04/30	10	23.35	0	0.00	23.40	10	647	1.54%
2018/04/27	13	22.95	0	0.00	23.05	13	650	2.00%
2018/04/26	12	22.88	6	22.67	22.65	6	653	0.92%
2018/04/25	14	22.90	0	0.00	23.05	14	656	2.13%
2018/04/24	17	22.96	9	22.93	23.00	8	661	1.21%
2018/04/23	6	23.57	0	0.00	23.40	6	652	0.92%
2018/04/20	11	23.50	0	0.00	23.65	11	651	1.69%
2018/04/19	14	23.45	0	0.00	23.35	14	654	2.14%
2018/04/18	15	23.54	2	23.43	23.55	13	644	2.02%
2018/04/17	17	23.81	8	23.83	23.65	9	635	1.42%
2018/04/16	11	24.03	0	0.00	23.95	11	622	1.77%
2018/04/13	1	25.15	6	24.51	24.45	-5	604	-0.83%
2018/04/12	0	0.00	4	24.95	24.95	-4	596	-0.67%
2018/04/11	3	24.48	15	24.73	25.30	-12	596	-2.01%
2018/04/10	2	25.13	12	25.12	24.90	-10	573	-1.74%
2018/04/09	0	0.00	20	25.67	25.45	-20	568	-3.52%
2018/04/03	0	0.00	19	25.14	25.35	-19	540	-3.51%
2018/04/02	2	24.80	4	24.73	24.50	-2	507	-0.39%
2018/03/30	2	25.10	16	25.36	25.05	-14	493	-2.84%
2018/03/29	10	25.08	17	24.97	25.40	-7	453	-1.54%
2018/03/28	12	24.34	24	24.35	24.10	-12	382	-3.14%
2018/03/27	12	23.53	6	23.57	23.70	6	324	1.85%
2018/03/26	15	23.03	1	23.00	23.25	14	317	4.42%
2018/03/23	0	0.00	3	22.93	22.90	-3	318	-0.94%
2018/03/22	0	0.00	3	23.42	23.35	-3	321	-0.93%
2018/03/21	0	0.00	1	23.45	23.50	-1	323	-0.31%
2018/03/20	0	0.00	2	23.40	23.50	-2	328	-0.61%
2018/03/19	0	0.00	5	23.49	23.55	-5	331	-1.51%
2018/03/16	0	0.00	3	23.28	23.35	-3	328	-0.91%
2018/03/15	0	0.00	1	23.30	23.25	-1	325	-0.31%
2018/03/12	2	22.95	1	22.85	22.80	1	342	0.29%
2018/03/09	0	0.00	1	22.65	22.60	-1	346	-0.29%
2018/03/08	2	22.55	1	22.50	22.45	1	356	0.28%
2018/03/05	3	22.83	2	22.38	22.40	1	389	0.26%
2018/03/02	2	22.55	0	0.00	22.75	2	394	0.51%
2018/03/01	2	22.70	1	22.70	22.75	1	402	0.25%
2018/02/27	0	0.00	1	22.85	22.70	-1	417	-0.24%
2018/02/26	0	0.00	1	22.80	22.80	-1	425	-0.24%
2018/02/23	0	0.00	1	22.85	22.90	-1	437	-0.23%
2018/02/12	0	0.00	15	22.53	22.40	-15	464	-3.23%
2018/02/09	0	0.00	18	22.50	22.50	-18	468	-3.84%
2018/02/08	1	22.95	22	22.91	23.00	-21	474	-4.42%
2018/02/07	0	0.00	40	22.53	22.70	-40	471	-8.48%
2018/02/06	0	0.00	16	22.29	21.80	-16	472	-3.39%
2018/02/05	0	0.00	8	22.86	23.05	-8	470	-1.70%
2018/02/02	0	0.00	3	23.20	23.20	-3	471	-0.64%
2018/01/31	0	0.00	8	23.24	23.25	-8	484	-1.65%
2018/01/30	0	0.00	9	23.32	23.30	-9	489	-1.84%
2018/01/26	0	0.00	17	23.58	23.60	-17	509	-3.34%
2018/01/25	0	0.00	17	23.61	23.60	-17	570	-2.98%
2018/01/24	0	0.00	8	23.65	23.65	-8	582	-1.37%
2018/01/23	0	0.00	10	23.67	23.65	-10	588	-1.70%
2018/01/22	0	0.00	8	23.66	23.65	-8	617	-1.30%
2018/01/19	0	0.00	17	23.72	23.70	-17	629	-2.70%
2018/01/18	0	0.00	15	23.76	23.80	-15	635	-2.36%
2018/01/17	0	0.00	17	23.57	23.55	-17	638	-2.66%
2018/01/16	0	0.00	15	23.43	23.40	-15	650	-2.31%
2018/01/15	0	0.00	11	23.35	23.30	-11	653	-1.68%
2018/01/12	2	23.55	13	23.43	23.40	-11	659	-1.67%
2018/01/11	0	0.00	16	23.41	23.50	-16	682	-2.35%
2018/01/10	0	0.00	11	23.35	23.35	-11	680	-1.62%
2018/01/09	0	0.00	9	23.56	23.40	-9	688	-1.31%
2018/01/08	0	0.00	10	23.75	23.70	-10	690	-1.45%
2018/01/05	0	0.00	3	23.70	23.70	-3	685	-0.44%
2018/01/04	0	0.00	1	23.55	23.65	-1	685	-0.15%
2018/01/03	0	0.00	3	23.62	23.70	-3	691	-0.43%
2018/01/02	32	23.41	7	23.56	23.70	25	691	3.61%