健和興 (3003)-美商高盛券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健和興 (3003)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	74.92	131	74.84	74.60	-126	2,467	-5.11%	大賣/鉅額交易
2024/11/19	30	75.35	225	75.41	75.20	-195	2,475	-7.88%	大賣/鉅額交易
2024/11/18	40	74.55	214	74.49	74.10	-174	2,477	-7.02%	大賣/鉅額交易
2024/11/15	111	76.46	417	76.18	75.50	-306	2,486	-12.31%	大買/大賣/鉅額交易
2024/11/14	9	80.02	472	78.27	78.00	-463	2,472	-18.72%	大賣/鉅額交易
2024/11/13	19	81.75	307	81.82	82.00	-288	2,405	-11.97%	大賣/鉅額交易
2024/11/12	88	78.54	258	78.82	77.20	-170	2,225	-7.64%	大賣/鉅額交易
2024/11/11	43	77.98	320	80.31	81.50	-277	2,185	-12.67%	大賣/鉅額交易
2024/11/08	18	74.89	73	74.92	74.40	-55	2,146	-2.56%
2024/11/07	45	76.46	26	76.43	76.40	19	2,138	0.89%
2024/11/06	24	75.03	20	75.14	74.90	4	2,140	0.19%
2024/11/05	17	75.79	26	75.39	75.20	-9	2,145	-0.42%
2024/11/04	18	76.18	71	75.86	75.50	-53	2,157	-2.46%
2024/11/01	37	76.97	26	76.75	77.00	11	2,176	0.51%
2024/10/30	120	75.30	76	75.97	75.90	44	2,194	2.01%	大買/
2024/10/29	144	74.87	34	74.70	74.60	110	2,179	5.05%	大買/鉅額交易
2024/10/28	69	76.47	15	76.87	76.30	54	2,163	2.50%
2024/10/25	5	77.94	27	77.72	77.60	-22	2,152	-1.02%
2024/10/24	5	78.40	79	78.25	77.50	-74	2,152	-3.44%
2024/10/23	97	77.98	92	77.93	78.20	5	2,140	0.23%
2024/10/22	103	77.44	110	77.70	77.50	-7	2,128	-0.33%	大買/大賣/
2024/10/21	25	80.24	32	80.24	80.00	-7	2,101	-0.33%
2024/10/18	69	80.75	10	80.99	80.70	59	2,101	2.81%
2024/10/17	68	80.80	55	80.87	80.20	13	2,097	0.62%
2024/10/16	15	81.69	81	81.68	81.10	-66	2,095	-3.15%
2024/10/15	54	82.47	100	82.38	81.80	-46	2,095	-2.20%
2024/10/14	21	81.05	87	80.88	81.00	-66	2,096	-3.15%
2024/10/11	99	81.26	154	81.41	81.70	-55	2,098	-2.62%	大賣/
2024/10/09	36	82.23	131	82.48	81.80	-95	2,088	-4.55%	大賣/
2024/10/08	98	83.26	5	83.20	83.90	93	2,071	4.49%
2024/10/07	60	84.36	100	84.27	84.00	-40	2,066	-1.94%
2024/10/04	78	84.39	64	84.24	84.30	14	2,066	0.68%
2024/10/01	18	87.03	71	87.10	87.00	-53	2,041	-2.60%
2024/09/30	80	88.31	11	88.43	88.00	69	2,030	3.40%
2024/09/27	233	91.42	28	90.96	90.00	205	2,013	10.18%	大買/鉅額交易
2024/09/26	271	92.69	23	94.87	91.20	248	1,985	12.49%	大買/鉅額交易
2024/09/25	76	97.35	51	96.87	95.00	25	1,926	1.30%
2024/09/24	172	95.88	7	95.76	95.60	165	1,880	8.77%	大買/鉅額交易
2024/09/23	100	97.82	104	98.63	96.10	-4	1,862	-0.21%	大賣/
2024/09/20	317	97.10	25	97.28	98.30	292	1,794	16.27%	大買/鉅額交易
2024/09/19	166	95.84	24	95.81	95.40	142	1,733	8.19%	大買/鉅額交易
2024/09/18	46	96.81	21	97.74	96.50	25	1,699	1.47%
2024/09/16	138	99.65	106	99.60	98.60	32	1,657	1.93%	大買/大賣/
2024/09/13	52	96.29	55	96.42	96.50	-3	1,565	-0.19%
2024/09/12	188	97.29	19	96.04	97.40	169	1,547	10.92%	大買/鉅額交易
2024/09/11	208	94.12	31	94.74	94.10	177	1,501	11.79%	大買/鉅額交易
2024/09/10	177	96.46	174	98.95	95.40	3	1,457	0.21%	大買/大賣/
2024/09/09	100	96.58	61	96.26	97.90	39	1,288	3.03%
2024/09/06	127	96.12	111	96.35	96.40	16	1,242	1.29%	大買/大賣/
2024/09/05	35	93.23	56	94.15	93.10	-21	1,117	-1.88%
2024/09/04	50	91.08	35	90.76	91.20	15	1,078	1.39%
2024/09/03	41	93.96	48	94.40	93.90	-7	1,039	-0.67%
2024/09/02	426	95.48	48	95.32	92.90	378	990	38.17%	大買/鉅額交易
2024/08/30	9	89.86	77	90.39	89.40	-68	880	-7.72%
2024/08/29	79	88.88	16	89.68	90.40	63	844	7.46%
2024/08/28	23	87.21	30	86.82	86.50	-7	794	-0.88%
2024/08/27	20	85.55	6	85.52	86.00	14	784	1.79%
2024/08/26	130	86.86	28	86.55	85.80	102	784	13.01%	大買/鉅額交易
2024/08/23	93	83.79	14	83.66	84.00	79	752	10.49%
2024/08/22	25	84.12	18	84.04	83.60	7	753	0.93%
2024/08/21	127.3	85.16	4	85.50	84.60	123.3	775	15.90%	大買/鉅額交易
2024/08/20	76	84.75	38	85.00	84.20	38	773	4.91%
2024/08/19	52	85.59	8	85.76	85.10	44	760	5.79%
2024/08/16	119	85.07	5	84.06	85.00	114	740	15.40%	大買/鉅額交易
2024/08/15	187	83.60	8	83.08	84.10	179	704	25.41%	大買/鉅額交易
2024/08/14	30	82.01	7	82.23	81.70	23	686	3.35%
2024/08/13	96	82.79	36	83.20	82.50	60	680	8.82%
2024/08/12	123	82.51	1	82.10	82.50	122	661	18.43%	大買/鉅額交易
2024/08/09	11	77.47	32	77.52	77.60	-21	620	-3.39%
2024/08/08	4	75.55	21	75.71	75.00	-17	622	-2.73%
2024/08/07	17	74.10	3	73.57	75.50	14	630	2.22%
2024/08/06	16	70.79	51	72.47	70.80	-35	635	-5.51%
2024/08/05	54	72.06	42	73.30	71.70	12	644	1.86%
2024/08/02	61	79.06	2	78.50	79.10	59	633	9.31%
2024/08/01	12	77.41	3	77.17	77.30	9	641	1.40%
2024/07/31	1	75.40	5	76.32	76.00	-4	656	-0.61%
2024/07/30	4	75.18	1	75.70	75.70	3	666	0.45%
2024/07/29	22	76.66	2	75.60	75.00	20	677	2.95%
2024/07/26	4	76.08	1	76.50	76.50	3	701	0.43%
2024/07/23	12	77.33	0	0.00	77.40	12	745	1.61%
2024/07/22	18	76.51	9	76.79	76.50	9	783	1.15%
2024/07/19	24	78.50	14	78.59	78.20	10	783	1.28%
2024/07/18	10	78.89	7	79.04	79.50	3	784	0.38%
2024/07/17	38	80.17	1	79.70	79.70	37	793	4.66%
2024/07/16	20	79.62	32	79.44	79.50	-12	821	-1.46%
2024/07/15	16	78.38	37	79.42	79.50	-21	824	-2.55%
2024/07/12	17	77.08	4	77.70	78.00	13	824	1.58%
2024/07/11	4	77.10	21	77.11	77.00	-17	836	-2.03%
2024/07/10	1	77.10	6	77.00	77.00	-5	842	-0.59%
2024/07/09	6	76.57	21	76.40	76.30	-15	853	-1.76%
2024/07/08	6	77.12	26	77.10	77.10	-20	854	-2.34%
2024/07/05	1	75.90	3	76.17	76.10	-2	847	-0.24%
2024/07/04	6	75.23	7	75.43	75.10	-1	846	-0.12%
2024/07/03	3	75.50	8	75.49	75.20	-5	846	-0.59%
2024/07/02	13	74.28	5	74.28	74.20	8	844	0.95%
2024/07/01	14	74.53	36	75.27	74.50	-22	844	-2.61%
2024/06/28	18	75.22	10	75.56	75.70	8	845	0.95%
2024/06/27	26	75.02	5	75.44	74.60	21	846	2.48%
2024/06/26	2	76.05	2	76.05	76.00	0	843	0.00%
2024/06/25	10	75.73	15	75.56	75.80	-5	842	-0.59%
2024/06/24	19	76.29	9	76.38	75.80	10	840	1.19%
2024/06/21	21	76.68	2	77.20	77.50	19	838	2.27%
2024/06/20	12	76.89	22	76.80	76.90	-10	838	-1.19%
2024/06/19	70	76.92	15	77.41	76.60	55	839	6.55%
2024/06/18	6	78.20	37	77.91	77.90	-31	833	-3.72%
2024/06/17	47	78.55	1	78.50	78.50	46	827	5.56%
2024/06/14	15	79.14	9	78.74	78.60	6	826	0.73%
2024/06/13	100	79.26	2	79.25	79.40	98	826	11.86%
2024/06/12	38	78.52	31	78.66	78.00	7	822	0.85%
2024/06/11	13	79.89	29	80.27	79.60	-16	815	-1.96%
2024/06/07	25	80.41	1	80.40	81.20	24	810	2.96%
2024/06/06	19	80.02	23	80.02	79.50	-4	803	-0.50%
2024/06/05	10	81.26	36	80.61	80.50	-26	798	-3.26%
2024/06/04	5	80.60	23	80.75	80.70	-18	799	-2.25%
2024/06/03	44	80.91	3	81.30	80.70	41	802	5.11%
2024/05/31	51	80.43	2	80.55	80.30	49	801	6.11%
2024/05/30	78	81.32	3	81.40	80.90	75	795	9.43%
2024/05/29	37	81.41	10	81.31	81.20	27	789	3.42%
2024/05/28	34	82.56	35	82.03	82.10	-1	781	-0.13%
2024/05/27	68	82.26	21	82.31	82.30	47	774	6.07%
2024/05/24	76	80.10	7	79.60	80.70	69	742	9.29%
2024/05/23	27	79.25	21	79.16	79.10	6	728	0.82%
2024/05/22	47	80.00	5	79.62	79.20	42	725	5.79%
2024/05/21	5	79.06	42	79.12	78.50	-37	720	-5.13%
2024/05/20	141	79.46	1	79.60	79.80	140	719	19.46%	大買/鉅額交易
2024/05/17	8	77.63	27	77.47	77.80	-19	700	-2.71%
2024/05/16	54	78.10	32	78.52	78.50	22	712	3.09%
2024/05/15	74	79.00	14	79.38	79.00	60	702	8.54%
2024/05/14	29	79.51	3	79.47	79.50	26	687	3.78%
2024/05/13	34	79.47	24	79.44	79.50	10	679	1.47%
2024/05/10	13	78.87	20	78.87	78.90	-7	666	-1.05%
2024/05/09	51	79.06	20	79.22	79.00	31	653	4.74%
2024/05/08	24	77.90	26	77.88	78.00	-2	628	-0.32%
2024/05/07	27	77.61	38	77.56	78.00	-11	615	-1.79%
2024/05/06	50	76.64	7	76.23	76.60	43	583	7.37%
2024/05/03	7	76.17	1	76.40	76.00	6	565	1.06%
2024/05/02	31	75.40	0	0.00	76.00	31	553	5.60%
2024/04/30	0	0.00	2	76.20	75.80	-2	540	-0.37%
2024/04/29	38	76.26	73	75.65	75.90	-35	513	-6.81%
2024/04/26	55	73.97	5	73.60	73.50	50	469	10.66%
2024/04/25	26	72.05	2	72.00	71.80	24	431	5.56%
2024/04/24	28	71.79	1	71.60	71.80	27	426	6.33%
2024/04/23	9	70.90	14	71.23	71.20	-5	423	-1.18%
2024/04/22	43	72.69	54	72.43	72.00	-11	413	-2.66%
2024/04/19	27	70.71	23	70.14	70.80	4	376	1.06%
2024/04/18	19	70.00	6	70.18	71.10	13	359	3.62%
2024/04/17	47	69.81	52	70.33	71.70	-5	343	-1.46%
2024/04/16	3	70.17	30	68.82	68.50	-27	324	-8.32%
2024/04/15	5	69.50	0	0.00	70.20	5	314	1.59%
2024/04/12	2	68.90	1	69.70	68.90	1	300	0.33%
2024/04/11	6	68.65	0	0.00	68.50	6	294	2.04%
2024/04/10	3	68.50	0	0.00	68.60	3	292	1.02%
2024/04/03	0	0.00	12	68.11	68.00	-12	289	-4.15%
2024/04/02	0	0.00	11	68.70	68.70	-11	289	-3.81%
2024/04/01	6	70.52	0	0.00	70.70	6	286	2.10%
2024/03/29	28	70.25	0	0.00	70.40	28	282	9.93%
2024/03/28	7	69.99	0	0.00	69.90	7	277	2.52%
2024/03/27	17	69.88	0	0.00	69.90	17	278	6.12%
2024/03/26	16	70.13	3	69.63	69.60	13	279	4.66%
2024/03/25	8	70.65	0	0.00	70.50	8	279	2.86%
2024/03/22	11	69.99	3	69.63	70.40	8	281	2.85%
2024/03/21	0	0.00	10	69.81	69.90	-10	288	-3.46%
2024/03/20	0	0.00	2	68.65	68.80	-2	290	-0.69%
2024/03/19	10	69.07	0	0.00	68.90	10	293	3.40%
2024/03/18	8	68.65	0	0.00	68.70	8	294	2.72%
2024/03/15	11	68.40	0	0.00	68.20	11	294	3.74%
2024/03/14	5	68.60	1	68.10	68.50	4	293	1.36%
2024/03/13	25	68.62	20	68.99	68.50	5	294	1.70%
2024/03/12	7	69.41	0	0.00	69.70	7	291	2.40%
2024/03/11	15	68.52	6	68.67	68.80	9	292	3.08%
2024/03/08	7	68.63	2	68.55	68.40	5	303	1.65%
2024/03/07	13	70.26	22	70.05	69.50	-9	299	-3.00%
2024/03/06	23	70.97	0	0.00	71.00	23	292	7.86%
2024/03/05	14	70.75	1	71.20	70.60	13	297	4.37%
2024/03/04	10	70.99	0	0.00	70.90	10	295	3.38%
2024/03/01	2	71.15	0	0.00	71.00	2	295	0.68%
2024/02/29	20	71.39	0	0.00	71.10	20	294	6.78%
2024/02/27	31	71.13	6	70.90	70.70	25	291	8.58%
2024/02/26	12	71.53	0	0.00	71.60	12	292	4.11%
2024/02/22	1	72.30	5	72.16	72.30	-4	287	-1.39%
2024/02/21	0	0.00	11	71.83	72.20	-11	282	-3.89%
2024/02/20	0	0.00	4	72.50	71.50	-4	279	-1.43%
2024/02/19	1	72.40	4	72.10	72.50	-3	277	-1.08%
2024/02/16	20	69.86	8	72.30	72.30	12	264	4.54%
2024/02/05	0	0.00	13	67.95	67.70	-13	251	-5.18%
2024/02/02	2	68.55	0	0.00	68.40	2	246	0.81%
2024/02/01	1	68.70	0	0.00	68.70	1	246	0.41%
2024/01/31	0	0.00	1	68.20	68.20	-1	246	-0.41%
2024/01/30	26	69.00	2	69.00	69.00	24	246	9.75%
2024/01/29	2	69.20	0	0.00	69.30	2	247	0.81%
2024/01/26	2	69.30	0	0.00	69.60	2	247	0.81%
2024/01/25	0	0.00	5	69.36	69.30	-5	252	-1.98%
2024/01/24	19	69.83	0	0.00	69.60	19	253	7.48%
2024/01/23	5	68.88	0	0.00	69.40	5	260	1.92%
2024/01/22	8	68.75	4	68.90	68.50	4	261	1.53%
2024/01/19	2	68.30	0	0.00	68.30	2	262	0.76%
2024/01/18	7	67.84	7	67.93	67.90	0	262	0.00%
2024/01/17	7	68.26	42	68.78	68.10	-35	265	-13.18%
2024/01/16	6	69.42	4	69.53	69.50	2	263	0.76%
2024/01/15	2	70.05	0	0.00	70.30	2	263	0.76%
2024/01/12	2	69.70	2	69.60	69.60	0	272	0.00%
2024/01/11	14	69.31	0	0.00	69.20	14	281	4.98%
2024/01/09	3	70.10	2	70.20	69.90	1	294	0.34%
2024/01/05	0	0.00	4	71.40	71.30	-4	297	-1.35%
2024/01/04	0	0.00	13	71.10	71.00	-13	300	-4.32%
2024/01/03	1	71.90	3	71.93	71.90	-2	305	-0.65%
2024/01/02	2	72.25	0	0.00	72.30	2	308	0.65%
2023/12/29	1	71.90	0	0.00	71.90	1	308	0.32%
2023/12/28	3	72.23	0	0.00	72.30	3	310	0.97%
2023/12/27	3	71.97	0	0.00	71.90	3	312	0.96%
2023/12/26	15	71.81	0	0.00	72.00	15	312	4.80%
2023/12/25	1	71.60	0	0.00	71.10	1	312	0.32%
2023/12/22	2	71.65	0	0.00	71.60	2	315	0.63%
2023/12/21	15	71.67	0	0.00	71.40	15	317	4.72%
2023/12/20	20	71.71	1	72.00	72.00	19	324	5.85%
2023/12/19	0	0.00	16	71.08	71.10	-16	331	-4.83%
2023/12/18	3	73.57	25	73.22	72.60	-22	332	-6.62%
2023/12/15	2	72.90	0	0.00	72.60	2	325	0.61%
2023/12/14	3	72.53	0	0.00	72.40	3	328	0.91%
2023/12/13	19	72.20	6	72.10	72.30	13	338	3.84%
2023/12/12	1	71.90	11	71.60	71.90	-10	392	-2.55%
2023/12/11	17	72.22	0	0.00	72.10	17	419	4.05%
2023/12/08	11	71.94	0	0.00	71.70	11	426	2.58%
2023/12/07	41	72.23	1	72.00	72.00	40	429	9.31%
2023/12/06	9	72.69	6	73.17	72.50	3	433	0.69%
2023/12/05	22	73.37	33	72.90	72.80	-11	432	-2.54%
2023/12/04	19	72.92	0	0.00	72.80	19	427	4.45%
2023/12/01	13	72.76	2	72.60	72.80	11	434	2.53%
2023/11/30	36	72.58	0	0.00	73.00	36	441	8.16%
2023/11/29	1	71.70	0	0.00	71.70	1	438	0.23%
2023/11/28	6	71.73	0	0.00	72.00	6	451	1.33%
2023/11/27	12	71.68	5	71.50	71.40	7	459	1.52%
2023/11/24	12	71.84	1	71.70	71.80	11	474	2.32%
2023/11/22	11	71.18	0	0.00	71.20	11	478	2.30%
2023/11/21	3	71.27	1	71.40	71.10	2	485	0.41%
2023/11/20	28	71.05	0	0.00	71.10	28	500	5.60%
2023/11/17	11	70.46	0	0.00	70.50	11	502	2.19%
2023/11/16	15	70.36	1	69.80	70.50	14	504	2.77%
2023/11/15	34	69.45	1	69.60	69.60	33	503	6.55%
2023/11/14	13	68.59	0	0.00	68.70	13	501	2.59%
2023/11/13	24	69.03	0	0.00	69.00	24	503	4.76%
2023/11/10	3	69.10	2	68.85	68.90	1	509	0.20%
2023/11/09	7	69.31	3	69.03	69.10	4	517	0.77%
2023/11/08	5	69.34	7	69.31	69.40	-2	527	-0.38%
2023/11/07	3	68.97	4	69.03	68.90	-1	536	-0.19%
2023/11/06	46	69.00	0	0.00	69.00	46	546	8.42%
2023/11/03	6	68.18	19	68.00	68.40	-13	554	-2.34%
2023/11/02	19	67.83	3	67.80	67.90	16	567	2.82%
2023/11/01	19	67.14	12	66.82	66.80	7	575	1.22%
2023/10/31	3	67.47	53	67.40	66.80	-50	577	-8.66%
2023/10/30	26	68.75	9	68.53	68.40	17	583	2.91%
2023/10/27	5	68.38	8	68.20	68.00	-3	592	-0.51%
2023/10/26	3	68.50	7	68.46	68.20	-4	610	-0.66%
2023/10/25	39	68.98	15	68.96	68.60	24	680	3.53%
2023/10/24	16	68.67	9	68.59	68.50	7	689	1.02%
2023/10/23	19	68.87	7	68.64	68.60	12	696	1.72%
2023/10/20	4	68.70	24	68.93	68.50	-20	705	-2.84%
2023/10/19	9	70.09	51	70.18	69.90	-42	724	-5.80%
2023/10/18	1	70.40	107	70.11	72.40	-106	728	-14.56%	大賣/鉅額交易
2023/10/17	35	71.12	22	71.05	71.00	13	724	1.79%
2023/10/16	12	70.38	37	70.39	70.10	-25	737	-3.39%
2023/10/13	15	71.17	18	70.82	70.70	-3	759	-0.40%
2023/10/12	14	70.94	37	70.76	71.20	-23	807	-2.85%
2023/10/11	1	70.70	54	70.95	70.50	-53	818	-6.47%
2023/10/06	11	71.54	15	71.57	71.50	-4	835	-0.48%
2023/10/05	7	71.97	21	72.16	71.70	-14	861	-1.62%
2023/10/04	18	71.89	23	71.73	72.00	-5	878	-0.57%
2023/10/03	18	73.01	0	0.00	72.40	18	889	2.02%
2023/10/02	16	72.85	0	0.00	72.90	16	906	1.76%
2023/09/28	2	72.10	1	72.00	72.20	1	920	0.11%
2023/09/27	5	71.84	13	71.88	71.80	-8	958	-0.83%
2023/09/26	16	73.40	5	72.40	72.40	11	987	1.11%
2023/09/25	33	73.46	1	73.90	73.50	32	1,003	3.19%
2023/09/22	28	72.70	4	72.30	73.00	24	1,027	2.34%
2023/09/21	2	72.90	16	72.04	71.80	-14	1,039	-1.35%
2023/09/20	17	73.44	8	73.24	73.30	9	1,054	0.85%
2023/09/19	19	73.48	7	73.54	73.70	12	1,081	1.11%
2023/09/18	12	74.10	63	73.81	74.10	-51	1,138	-4.48%
2023/09/15	34	74.87	185	74.81	74.80	-151	1,207	-12.51%	大賣/鉅額交易
2023/09/14	28	72.64	33	73.68	74.20	-5	1,178	-0.42%
2023/09/13	17	72.16	14	72.28	72.10	3	1,179	0.25%
2023/09/12	38	71.32	8	71.20	71.20	30	1,198	2.50%
2023/09/11	0	0.00	23	70.81	70.50	-23	1,222	-1.88%
2023/09/08	28	71.70	0	0.00	71.80	28	1,288	2.17%
2023/09/07	57	71.99	0	0.00	71.70	57	1,380	4.13%
2023/09/06	29	72.14	8	72.23	72.10	21	1,539	1.36%
2023/09/05	50	72.95	0	0.00	73.30	50	1,657	3.02%
2023/09/04	58	72.62	0	0.00	72.70	58	1,717	3.38%
2023/09/01	25	72.48	2	72.50	72.20	23	1,838	1.25%
2023/08/31	15	72.97	15	73.10	73.40	0	1,845	0.00%
2023/08/30	3	71.60	118	72.53	72.40	-115	1,867	-6.16%	大賣/鉅額交易
2023/08/29	46	70.50	13	70.60	71.00	33	1,914	1.72%
2023/08/28	7	70.03	15	70.05	70.00	-8	1,948	-0.41%
2023/08/25	24	70.49	0	0.00	70.60	24	1,959	1.22%
2023/08/24	44	70.21	1	70.50	70.10	43	1,967	2.19%
2023/08/23	25	70.39	6	70.38	70.40	19	1,985	0.96%
2023/08/22	20	70.73	8	70.81	70.30	12	2,010	0.60%
2023/08/21	0	0.00	2	71.25	71.00	-2	2,056	-0.10%
2023/08/18	2	72.05	34	71.66	71.50	-32	2,102	-1.52%
2023/08/17	1	70.70	10	72.07	72.10	-9	2,122	-0.42%
2023/08/16	9	71.57	21	71.33	71.60	-12	2,145	-0.56%
2023/08/15	42	71.37	7	71.23	71.10	35	2,291	1.53%
2023/08/14	49	71.01	29	70.90	70.90	20	2,427	0.82%
2023/08/11	38	72.27	30	72.63	72.00	8	2,439	0.33%
2023/08/10	3	73.27	35	73.71	73.20	-32	2,444	-1.31%
2023/08/09	4	75.30	97	75.45	75.00	-93	2,447	-3.80%
2023/08/08	11	78.12	19	77.35	76.50	-8	2,442	-0.33%
2023/08/07	26	76.23	9	75.69	76.50	17	2,434	0.70%
2023/08/04	9	76.91	12	76.91	77.30	-3	2,425	-0.12%
2023/08/02	13	76.97	13	76.84	76.40	0	2,442	0.00%
2023/08/01	62	78.03	33	78.52	77.80	29	2,440	1.19%
2023/07/31	5	79.32	21	79.79	78.60	-16	2,444	-0.65%
2023/07/28	11	79.83	176.7	80.87	80.00	-165.7	2,431	-6.82%	大賣/鉅額交易
2023/07/27	4	77.35	16	77.83	77.90	-12	2,368	-0.51%
2023/07/26	47	76.99	30	76.89	76.50	17	2,370	0.72%
2023/07/25	26	77.32	20	77.75	77.80	6	2,373	0.25%
2023/07/24	50	76.58	23	77.02	76.10	27	2,373	1.14%
2023/07/21	3	78.80	18	78.87	78.60	-15	2,354	-0.64%
2023/07/20	31	80.03	2	79.95	79.90	29	2,377	1.22%
2023/07/19	5	79.56	12	80.32	78.90	-7	2,390	-0.29%
2023/07/18	9	81.78	46	81.79	80.70	-37	2,415	-1.53%
2023/07/17	31	81.17	35	82.90	83.00	-4	2,458	-0.16%
2023/07/14	8	81.30	27	80.97	80.50	-19	2,508	-0.76%
2023/07/13	31	81.12	61	81.55	81.20	-30	2,524	-1.19%
2023/07/12	73	80.34	12	80.83	80.30	61	2,546	2.40%
2023/07/11	88	81.19	13	81.28	81.20	75	2,602	2.88%
2023/07/10	26	81.99	30	82.22	81.90	-4	2,630	-0.15%
2023/07/07	75	82.20	41	82.42	82.00	34	2,634	1.29%
2023/07/06	26	84.17	26	84.58	84.10	0	2,618	0.00%
2023/07/05	87	85.36	5	84.54	84.70	82	2,606	3.15%
2023/07/04	4	84.73	35	84.15	84.60	-31	2,572	-1.21%
2023/07/03	29	83.42	18	83.16	83.80	11	2,548	0.43%
2023/06/30	75	82.91	11	83.28	82.80	64	2,531	2.53%
2023/06/29	95	82.50	5	82.38	82.30	90	2,501	3.60%
2023/06/28	73	81.11	0	0.00	80.50	73	2,482	2.94%
2023/06/27	47	82.03	9	82.94	81.50	38	2,465	1.54%
2023/06/26	13	86.28	196	84.82	83.50	-183	2,435	-7.51%	大賣/鉅額交易
2023/06/21	100	86.26	39	86.46	87.70	61	2,370	2.57%
2023/06/20	75	83.93	18	84.56	84.70	57	2,288	2.49%
2023/06/19	135	83.04	1	83.00	83.10	134	2,263	5.92%	大買/鉅額交易
2023/06/16	139	84.92	15	84.69	84.30	124	2,236	5.54%	大買/鉅額交易
2023/06/15	55	84.72	26	84.82	84.30	29	2,211	1.31%
2023/06/14	46	85.02	33	85.96	84.50	13	2,193	0.59%
2023/06/13	126	87.46	62	88.36	87.20	64	2,124	3.01%	大買/
2023/06/12	42	87.35	101	86.12	87.60	-59	2,033	-2.90%	大賣/
2023/06/09	47	84.68	37	83.87	84.90	10	1,871	0.53%
2023/06/08	27	82.04	188	82.38	81.80	-161	1,754	-9.18%	大賣/鉅額交易
2023/06/07	30	82.44	112	83.32	84.20	-82	1,702	-4.82%	大賣/
2023/06/06	54	80.98	7	80.70	80.50	47	1,603	2.93%
2023/06/05	34	81.48	11	81.10	80.60	23	1,604	1.43%
2023/06/02	18	81.83	134	81.45	81.00	-116	1,579	-7.35%	大賣/鉅額交易
2023/06/01	216	80.83	8	80.78	80.70	208	1,520	13.68%	大買/鉅額交易
2023/05/31	37	79.10	0	0.00	79.50	37	1,483	2.49%
2023/05/30	4	78.60	59	78.25	78.20	-55	1,469	-3.74%
2023/05/29	62	78.40	103	79.79	79.20	-41	1,459	-2.81%	大賣/
2023/05/26	7	78.77	64	78.32	78.10	-57	1,429	-3.99%
2023/05/25	2	80.35	109	80.27	80.10	-107	1,401	-7.64%	大賣/鉅額交易
2023/05/24	24	79.65	89	79.85	79.70	-65	1,354	-4.80%
2023/05/23	8	78.79	57	78.57	78.80	-49	1,309	-3.74%
2023/05/22	24	78.59	135	78.67	78.30	-111	1,294	-8.58%	大賣/鉅額交易
2023/05/19	130	81.30	135	81.81	78.60	-5	1,267	-0.39%	大買/大賣/
2023/05/18	243	80.81	23	78.43	82.30	220	1,118	19.68%	大買/鉅額交易
2023/05/17	40	75.33	28	74.98	75.10	12	976	1.23%
2023/05/16	3	73.60	12	73.59	73.50	-9	955	-0.94%
2023/05/15	7	71.91	9	72.09	72.60	-2	942	-0.21%
2023/05/12	4	72.30	17	72.58	72.60	-13	936	-1.39%
2023/05/11	1	72.60	31	72.77	72.40	-30	934	-3.21%
2023/05/10	2	73.25	0	0.00	73.90	2	929	0.22%
2023/05/09	19	73.97	0	0.00	73.50	19	928	2.05%
2023/05/08	4	76.95	45	76.97	76.50	-41	909	-4.51%
2023/05/05	24	77.03	3	77.20	77.10	21	905	2.32%
2023/05/04	2	76.20	1	76.10	76.10	1	898	0.11%
2023/05/03	7	76.73	8	76.75	76.60	-1	897	-0.11%
2023/05/02	32	77.00	1	77.20	77.20	31	894	3.47%
2023/04/28	4	75.90	0	0.00	75.90	4	885	0.45%
2023/04/25	3	76.60	30	77.74	75.00	-27	859	-3.14%
2023/04/24	15	76.34	10	76.24	75.80	5	829	0.60%
2023/04/21	41	76.73	13	78.45	76.30	28	814	3.44%
2023/04/20	0	0.00	33	79.53	78.30	-33	772	-4.27%
2023/04/19	3	79.60	31	79.98	79.20	-28	709	-3.95%
2023/04/18	22	76.50	21	77.76	76.50	1	612	0.16%
2023/04/17	0	0.00	22	77.44	78.40	-22	581	-3.78%
2023/04/14	11	77.80	43	76.74	77.80	-32	535	-5.97%
2023/04/13	9	74.20	52	74.06	74.20	-43	452	-9.51%
2023/04/12	0	0.00	43	72.80	73.70	-43	406	-10.57%
2023/04/11	5	71.20	4	71.10	71.30	1	391	0.26%
2023/04/10	2	70.20	5	70.30	70.40	-3	390	-0.77%
2023/04/07	0	0.00	1	70.00	70.00	-1	388	-0.26%
2023/04/06	1	70.60	0	0.00	71.30	1	383	0.26%
2023/03/29	11	70.52	0	0.00	70.50	11	372	2.96%
2023/03/28	1	70.50	9	70.49	70.30	-8	377	-2.12%
2023/03/27	2	71.80	0	0.00	71.60	2	374	0.53%
2023/03/24	8	71.89	0	0.00	72.00	8	377	2.12%
2023/03/21	4	70.80	0	0.00	70.70	4	379	1.06%
2023/03/17	2	69.80	53	69.81	69.80	-51	377	-13.53%
2023/03/16	0	0.00	2	70.30	70.40	-2	367	-0.54%
2023/03/15	6	71.32	0	0.00	71.00	6	371	1.61%
2023/03/14	8	71.13	0	0.00	71.00	8	382	2.09%
2023/03/13	3	71.67	15	70.74	71.80	-12	385	-3.11%
2023/03/10	21	73.60	39	72.89	72.70	-18	387	-4.64%
2023/03/09	0	0.00	83	76.07	75.60	-83	383	-21.64%
2023/03/08	48	74.25	5	75.20	75.50	43	359	11.95%
2023/03/07	20	74.04	0	0.00	73.50	20	344	5.80%
2023/03/06	22	73.41	0	0.00	73.40	22	345	6.36%
2023/03/03	6	72.37	0	0.00	72.70	6	349	1.72%
2023/03/02	1	72.10	0	0.00	71.90	1	365	0.27%
2023/03/01	13	72.12	0	0.00	72.00	13	364	3.57%
2023/02/24	5	72.04	0	0.00	71.80	5	362	1.38%
2023/02/22	0	0.00	4	72.85	73.00	-4	367	-1.09%
2023/02/20	8	73.45	12	73.33	73.60	-4	386	-1.03%
2023/02/17	0	0.00	4	71.70	71.80	-4	387	-1.03%
2023/02/16	3	71.80	0	0.00	72.20	3	393	0.76%
2023/02/15	3	71.97	2	71.50	71.80	1	409	0.24%
2023/02/14	3	70.97	0	0.00	71.10	3	410	0.73%
2023/02/13	2	70.90	6	70.68	70.60	-4	416	-0.96%
2023/02/10	0	0.00	6	71.35	71.10	-6	422	-1.42%
2023/02/09	3	73.10	2	73.10	73.10	1	427	0.23%
2023/02/08	21	72.92	17	72.76	72.70	4	427	0.94%
2023/02/07	0	0.00	3	73.07	73.10	-3	437	-0.69%
2023/02/06	3	72.80	4	72.75	72.50	-1	442	-0.23%
2023/02/03	8	73.03	0	0.00	73.00	8	447	1.79%
2023/02/02	12	72.99	0	0.00	73.10	12	450	2.67%
2023/02/01	27	71.88	8	71.68	72.10	19	448	4.23%
2023/01/31	33	71.14	0	0.00	71.20	33	451	7.31%
2023/01/30	8	69.78	4	69.83	70.00	4	452	0.88%
2023/01/16	2	67.70	1	68.20	67.70	1	457	0.22%
2023/01/13	8	68.59	3	68.63	68.40	5	461	1.08%
2023/01/12	2	68.70	16	69.07	68.70	-14	468	-2.99%
2023/01/11	2	69.80	11	70.14	69.80	-9	473	-1.90%
2023/01/10	23	71.24	7	71.24	70.90	16	482	3.32%
2023/01/09	1	71.60	0	0.00	71.50	1	494	0.20%
2023/01/06	12	70.73	0	0.00	71.30	12	505	2.37%
2023/01/05	18	70.74	1	70.90	70.60	17	518	3.28%
2023/01/04	9	70.92	5	71.10	70.60	4	526	0.76%
2023/01/03	2	70.65	2	70.50	70.90	0	538	0.00%
2022/12/30	5	70.14	10	70.05	70.20	-5	543	-0.92%
2022/12/29	0	0.00	5	69.30	69.70	-5	554	-0.90%
2022/12/28	0	0.00	9	69.48	69.20	-9	563	-1.60%
2022/12/27	12	70.89	3	70.63	70.90	9	568	1.58%
2022/12/26	1	70.40	3	70.27	70.40	-2	578	-0.35%
2022/12/23	0	0.00	3	70.00	70.40	-3	591	-0.51%
2022/12/22	3	70.40	7	70.43	70.20	-4	598	-0.67%
2022/12/21	3	70.10	12	70.15	70.10	-9	613	-1.47%
2022/12/20	0	0.00	7	71.23	69.80	-7	625	-1.12%
2022/12/16	0	0.00	20	72.39	72.20	-20	655	-3.05%
2022/12/15	0	0.00	6	73.40	73.40	-6	658	-0.91%
2022/12/14	11	72.38	1	72.50	72.50	10	666	1.50%
2022/12/13	2	71.50	2	72.00	71.50	0	688	0.00%
2022/12/12	0	0.00	2	72.20	72.40	-2	701	-0.29%
2022/12/09	1	72.00	0	0.00	72.00	1	762	0.13%
2022/12/08	1	72.50	7	72.47	72.30	-6	774	-0.77%
2022/12/07	3	72.83	3	72.03	72.00	0	783	0.00%
2022/12/06	4	74.20	69	74.06	73.00	-65	787	-8.26%
2022/12/05	42	75.95	3	75.77	75.80	39	783	4.98%
2022/12/02	4	75.15	19	74.95	75.00	-15	784	-1.91%
2022/12/01	60	74.85	3	74.70	74.70	57	786	7.24%
2022/11/30	0	0.00	12	73.63	73.70	-12	828	-1.45%
2022/11/29	5	74.06	9	73.97	74.00	-4	841	-0.48%
2022/11/28	10	73.66	8	73.73	73.70	2	845	0.24%
2022/11/25	0	0.00	22	73.57	73.10	-22	856	-2.57%
2022/11/24	40	73.04	18	73.26	73.60	22	862	2.55%
2022/11/23	0	0.00	1	71.40	71.20	-1	864	-0.12%
2022/11/22	9	72.00	22	71.58	71.30	-13	929	-1.40%
2022/11/21	3	72.30	39	72.39	72.10	-36	1,021	-3.52%
2022/11/18	31	73.16	14	72.79	72.60	17	1,095	1.55%
2022/11/17	35	72.70	13	72.47	72.60	22	1,098	2.00%
2022/11/16	22.1	72.59	55	72.03	72.20	-32.9	1,103	-2.98%
2022/11/15	15.3	71.08	27	71.13	71.30	-11.7	1,098	-1.06%
2022/11/14	48.3	71.77	1	71.60	71.70	47.3	1,099	4.30%
2022/11/11	2.5	71.47	58	71.31	70.70	-55.6	1,104	-5.03%
2022/11/10	5.4	72.22	0	0.00	71.80	5.4	1,108	0.48%
2022/11/09	35.5	72.07	0	0.00	72.50	35.5	1,154	3.08%
2022/11/08	1	71.60	10	71.17	70.80	-9	1,211	-0.74%
2022/11/07	26	71.16	2	71.20	71.30	24	1,234	1.94%
2022/11/04	28	70.85	0	0.00	70.90	28	1,271	2.20%
2022/11/03	26	70.17	3	70.77	70.80	23	1,279	1.80%
2022/11/02	11	70.06	1	70.10	70.00	10	1,282	0.78%
2022/11/01	10	69.68	4	69.90	69.90	6	1,303	0.46%
2022/10/31	25	68.46	1	69.10	68.70	24	1,341	1.79%
2022/10/28	16	67.74	3	67.60	66.80	13	1,351	0.96%
2022/10/27	49	67.67	4	68.05	68.20	45	1,370	3.28%
2022/10/26	16	66.58	17	66.47	66.30	-1	1,387	-0.07%
2022/10/25	26	66.99	17	67.21	66.70	9	1,398	0.64%
2022/10/24	34	68.13	6	68.32	67.60	28	1,435	1.95%
2022/10/21	14	67.25	21	67.51	67.00	-7	1,499	-0.47%
2022/10/20	15	68.07	20	67.76	67.90	-5	1,539	-0.32%
2022/10/19	35	69.69	8	69.64	69.40	27	1,549	1.74%
2022/10/18	43	69.39	2	69.40	69.60	41	1,578	2.60%
2022/10/17	16	67.85	12	66.94	68.30	4	1,629	0.25%
2022/10/14	18	68.94	13	68.99	69.80	5	1,674	0.30%
2022/10/13	5	67.92	4	67.88	66.70	1	1,736	0.06%
2022/10/12	9	70.00	11	70.08	70.00	-2	1,793	-0.11%
2022/10/11	2	69.65	48	70.37	69.80	-46	1,907	-2.41%
2022/10/07	6	73.33	8	73.56	73.30	-2	1,938	-0.10%
2022/10/06	20	74.31	39	73.47	73.60	-19	1,942	-0.98%
2022/10/05	21	72.10	11	72.60	72.00	10	1,942	0.51%
2022/10/04	47	72.48	2	72.10	72.80	45	1,940	2.32%
2022/10/03	23	70.87	12	71.01	70.70	11	1,937	0.57%
2022/09/30	36	70.39	11	69.85	71.30	25	1,941	1.29%
2022/09/29	4	71.60	11	71.54	70.70	-7	1,945	-0.36%
2022/09/28	31	71.09	39	71.47	70.20	-8	1,947	-0.41%
2022/09/27	8	72.73	20	72.25	73.70	-12	1,945	-0.62%
2022/09/26	41	73.32	39	73.43	71.70	2	1,948	0.10%
2022/09/23	8	77.66	29	76.78	76.50	-21	1,941	-1.08%
2022/09/22	17	77.82	4	78.03	78.10	13	1,951	0.67%
2022/09/21	22	78.30	87	78.51	77.80	-65	1,956	-3.32%
2022/09/20	64	79.24	36	78.76	79.00	28	1,955	1.43%
2022/09/19	4	77.63	17	78.02	76.90	-13	1,938	-0.67%
2022/09/16	14	79.49	10	80.58	79.40	4	1,934	0.21%
2022/09/15	2	78.80	14	79.27	78.90	-12	1,887	-0.64%
2022/09/14	0	0.00	21	77.70	78.20	-21	1,887	-1.11%
2022/09/13	20	78.22	12	78.33	78.00	8	1,886	0.42%
2022/09/12	1	77.80	6	78.75	78.60	-5	1,893	-0.26%
2022/09/08	18	76.49	4	76.40	76.80	14	1,901	0.74%
2022/09/07	11	75.65	9	75.84	75.50	2	1,919	0.10%
2022/09/06	21	75.45	71	77.45	76.60	-50	1,913	-2.61%
2022/09/05	10	80.62	36	80.71	80.20	-26	1,871	-1.39%
2022/09/02	11	82.13	44	82.12	82.10	-33	1,864	-1.77%
2022/09/01	12	82.97	39	82.77	82.10	-27	1,858	-1.45%
2022/08/31	62	83.61	24	83.37	83.60	38	1,845	2.06%
2022/08/30	42	83.39	8	83.41	83.30	34	1,845	1.84%
2022/08/29	25	83.40	263	82.22	82.50	-238	1,841	-12.92%	大賣/鉅額交易
2022/08/26	112	86.98	156	86.64	86.60	-44	1,785	-2.46%	大買/大賣/
2022/08/25	169	85.05	0	0.00	86.30	169	1,696	9.96%	大買/鉅額交易
2022/08/24	22	83.04	7	82.70	82.00	15	1,636	0.92%
2022/08/23	9	82.02	26	81.65	82.80	-17	1,652	-1.03%
2022/08/22	18	83.34	24	82.76	82.70	-6	1,656	-0.36%
2022/08/19	76	83.90	5	83.56	83.90	71	1,651	4.30%
2022/08/18	53	83.46	11	83.43	83.70	42	1,645	2.55%
2022/08/17	66	83.90	34	84.09	83.60	32	1,640	1.95%
2022/08/16	16	84.68	26	84.25	84.80	-10	1,622	-0.62%
2022/08/15	242	83.90	11	84.62	84.60	231	1,585	14.57%	大買/鉅額交易
2022/08/12	16	83.04	52	82.98	82.60	-36	1,528	-2.36%
2022/08/11	24	82.42	43	83.10	83.40	-19	1,512	-1.26%
2022/08/10	7	81.63	2	81.70	81.60	5	1,509	0.33%
2022/08/09	18	81.78	34	81.56	81.80	-16	1,524	-1.05%
2022/08/08	6	82.08	70	81.51	82.50	-64	1,521	-4.21%
2022/08/05	43	82.15	25	82.12	81.80	18	1,507	1.19%
2022/08/04	15	80.85	19	81.09	81.30	-4	1,485	-0.27%
2022/08/03	68	80.34	13	80.95	80.30	55	1,472	3.74%
2022/08/02	20	82.10	40	81.83	82.30	-20	1,458	-1.37%
2022/08/01	11	83.37	18	83.18	83.50	-7	1,451	-0.48%
2022/07/29	35	83.84	110	83.72	83.80	-75	1,449	-5.17%	大賣/
2022/07/28	138	83.18	50	83.22	83.20	88	1,409	6.24%	大買/
2022/07/27	21	80.33	54	81.23	82.70	-33	1,340	-2.46%
2022/07/26	21	79.85	38	79.91	80.00	-17	1,295	-1.31%
2022/07/25	19	79.99	49	79.99	80.50	-30	1,282	-2.34%
2022/07/22	8	81.09	161	81.68	80.60	-153	1,250	-12.23%	大賣/鉅額交易
2022/07/21	24	80.64	15	80.96	81.50	9	1,218	0.74%
2022/07/20	52	80.96	210	81.55	80.80	-158	1,169	-13.51%	大賣/鉅額交易
2022/07/19	143	80.93	126	81.03	81.90	17	1,107	1.53%	大買/大賣/
2022/07/18	63	79.77	55	78.42	81.40	8	1,043	0.77%
2022/07/15	34	75.34	89	76.78	77.40	-55	939	-5.85%
2022/07/14	40	72.77	5	73.26	73.50	35	906	3.86%
2022/07/13	33	72.33	16	72.26	72.50	17	906	1.88%
2022/07/12	8	70.80	50	71.09	71.40	-42	904	-4.64%
2022/07/11	16	73.53	6	73.52	73.60	10	913	1.10%
2022/07/08	55	73.02	8	73.10	73.20	47	924	5.08%
2022/07/07	54	71.08	19	70.25	71.80	35	931	3.76%
2022/07/06	2	70.55	32	70.31	70.50	-30	929	-3.23%
2022/07/05	32	70.79	17	70.79	71.20	15	942	1.59%
2022/07/04	21	69.33	43	68.92	68.90	-22	949	-2.32%
2022/07/01	24	71.32	50	70.35	69.80	-26	956	-2.72%
2022/06/30	1	74.40	77	73.69	73.30	-76	953	-7.97%
2022/06/29	3	75.80	18	76.37	76.00	-15	939	-1.60%
2022/06/28	1	76.40	30	76.27	76.50	-29	943	-3.07%
2022/06/27	2	75.20	2	75.40	75.50	0	955	0.00%
2022/06/24	6	73.77	0	0.00	74.00	6	987	0.61%
2022/06/23	8	71.99	38	72.80	72.70	-30	1,042	-2.88%
2022/06/22	7	73.24	28	73.10	73.10	-21	1,121	-1.87%
2022/06/21	10	72.57	0	0.00	73.30	10	1,134	0.88%
2022/06/20	17	71.51	19	71.11	70.00	-2	1,137	-0.18%
2022/06/17	8	74.11	70	73.93	73.50	-62	1,127	-5.50%
2022/06/16	21	76.57	12	76.12	75.80	9	1,116	0.81%
2022/06/15	2	74.75	40	74.99	74.60	-38	1,100	-3.45%
2022/06/14	3	75.67	4	76.00	76.00	-1	1,101	-0.09%
2022/06/13	15	75.55	5	75.60	75.80	10	1,097	0.91%
2022/06/10	2	77.20	4	77.20	77.50	-2	1,094	-0.18%
2022/06/09	8	77.93	7	77.67	77.90	1	1,092	0.09%
2022/06/08	8	78.15	19	78.34	77.60	-11	1,093	-1.01%
2022/06/07	29	78.36	26	78.22	78.20	3	1,087	0.28%
2022/06/06	2	77.90	18	77.94	77.80	-16	1,079	-1.48%
2022/06/02	2	76.25	22	76.53	76.60	-20	1,090	-1.83%
2022/06/01	4	77.20	14	78.24	77.00	-10	1,110	-0.90%
2022/05/31	23	77.55	8	77.09	78.00	15	1,105	1.36%
2022/05/30	2	75.50	12	75.58	75.40	-10	1,090	-0.92%
2022/05/27	35	72.96	2	72.85	73.10	33	1,089	3.03%
2022/05/26	14	71.69	4	71.98	71.20	10	1,101	0.91%
2022/05/25	15	71.44	2	71.60	72.20	13	1,143	1.14%
2022/05/24	6	70.92	2	71.10	70.80	4	1,167	0.34%
2022/05/23	24	72.31	8	72.44	72.20	16	1,213	1.32%
2022/05/20	12	72.08	16	72.02	72.30	-4	1,254	-0.32%
2022/05/19	27	71.08	18	70.77	71.80	9	1,302	0.69%
2022/05/18	125	72.86	69	72.46	72.20	56	1,315	4.26%	大買/
2022/05/17	52	70.54	7	70.63	70.20	45	1,273	3.53%
2022/05/16	23	69.84	19	69.38	69.20	4	1,252	0.32%
2022/05/13	105	68.10	6	68.17	68.70	99	1,243	7.96%	大買/
2022/05/12	48	67.51	14	67.94	66.20	34	1,237	2.75%
2022/05/11	25	69.72	11	69.78	69.60	14	1,217	1.15%
2022/05/10	32	68.75	8	68.10	69.40	24	1,219	1.97%
2022/05/09	36	68.87	2	70.00	68.50	34	1,214	2.80%
2022/05/06	11	71.03	25	71.36	70.80	-14	1,202	-1.16%
2022/05/05	8	74.20	8	73.74	73.60	0	1,195	0.00%
2022/05/04	8	72.78	0	0.00	72.70	8	1,201	0.67%
2022/05/03	10	71.86	18	71.78	72.00	-8	1,212	-0.66%
2022/04/29	1	72.80	22	72.90	72.30	-21	1,221	-1.72%
2022/04/28	5	72.40	19	72.58	72.50	-14	1,236	-1.13%
2022/04/27	142	71.62	17	71.71	72.30	125	1,235	10.12%	大買/鉅額交易
2022/04/26	37	74.92	3	74.87	74.60	34	1,211	2.81%
2022/04/25	6	75.83	7	76.14	75.40	-1	1,211	-0.08%
2022/04/21	1	80.40	40	80.31	80.20	-39	1,207	-3.23%
2022/04/20	1	78.70	6	78.73	79.40	-5	1,198	-0.42%
2022/04/19	0	0.00	49	78.49	78.20	-49	1,201	-4.08%
2022/04/18	2	78.65	77	79.02	78.60	-75	1,208	-6.21%
2022/04/15	8	80.90	18	80.38	80.40	-10	1,212	-0.83%
2022/04/14	3	78.10	47	78.95	79.20	-44	1,221	-3.60%
2022/04/13	1	80.00	70	79.65	78.70	-69	1,228	-5.62%
2022/04/12	10	79.93	53	80.16	79.60	-43	1,223	-3.51%
2022/04/11	0	0.00	100	81.08	80.60	-100	1,223	-8.17%
2022/04/08	2	83.50	31	82.83	82.70	-29	1,213	-2.39%
2022/04/07	4	85.83	36	86.15	85.10	-32	1,211	-2.64%
2022/04/06	18	87.14	13	86.95	87.70	5	1,200	0.42%
2022/04/01	17	85.46	19	85.53	86.10	-2	1,197	-0.17%
2022/03/31	20	85.80	12	86.66	85.70	8	1,206	0.66%
2022/03/30	21	87.68	17	87.56	87.50	4	1,227	0.33%
2022/03/29	10	87.81	11	89.27	87.20	-1	1,271	-0.08%
2022/03/28	86	88.99	23	88.72	89.30	63	1,241	5.08%
2022/03/25	49	89.43	19	88.02	86.90	30	1,184	2.53%
2022/03/24	40	85.75	20	87.26	87.50	20	1,100	1.82%
2022/03/23	4	84.38	5	84.10	83.80	-1	1,088	-0.09%
2022/03/22	18	83.09	11	83.35	83.70	7	1,099	0.64%
2022/03/21	36	82.92	1	83.10	82.70	35	1,113	3.14%
2022/03/18	32	83.00	4	83.20	83.40	28	1,140	2.46%
2022/03/17	0	0.00	6	82.55	83.00	-6	1,146	-0.52%
2022/03/16	0	0.00	26	81.09	81.00	-26	1,151	-2.26%
2022/03/15	0	0.00	6	81.27	81.00	-6	1,169	-0.51%
2022/03/14	1	83.00	7	82.81	83.00	-6	1,179	-0.51%
2022/03/11	3	83.10	13	83.29	82.90	-10	1,192	-0.84%
2022/03/10	1	84.00	7	84.81	84.00	-6	1,197	-0.50%
2022/03/09	2	82.25	33	82.86	82.60	-31	1,204	-2.57%
2022/03/08	34	83.38	25	82.52	81.50	9	1,217	0.74%
2022/03/07	7	86.46	39	85.54	84.80	-32	1,223	-2.62%
2022/03/04	27	90.61	41	90.09	89.70	-14	1,230	-1.14%
2022/03/03	3	90.70	14	90.71	90.30	-11	1,261	-0.87%
2022/03/02	17	90.72	0	0.00	90.90	17	1,294	1.31%
2022/03/01	1	91.20	11	90.67	90.30	-10	1,302	-0.77%
2022/02/25	46	90.02	4	89.38	90.60	42	1,330	3.16%
2022/02/24	30	86.20	11	88.13	86.10	19	1,343	1.41%
2022/02/23	3	90.03	66	90.29	89.70	-63	1,352	-4.66%
2022/02/22	9	89.32	42	89.16	90.00	-33	1,400	-2.36%
2022/02/21	90	87.91	13	89.17	89.50	77	1,458	5.28%
2022/02/18	0	0.00	4	85.43	85.00	-4	1,493	-0.27%
2022/02/17	1	85.10	3	84.63	84.40	-2	1,617	-0.12%
2022/02/16	0	0.00	6	84.48	84.30	-6	1,725	-0.35%
2022/02/15	4	84.15	13	83.98	83.50	-9	1,840	-0.49%
2022/02/14	1	83.90	0	0.00	83.50	1	1,885	0.05%
2022/02/11	6	86.35	0	0.00	86.20	6	1,912	0.31%
2022/02/10	1	86.30	0	0.00	86.30	1	1,994	0.05%
2022/02/09	9	87.08	0	0.00	87.30	9	2,054	0.44%
2022/02/08	3	86.17	1	85.70	86.10	2	2,113	0.09%
2022/02/07	5	84.96	1	85.40	85.70	4	2,226	0.18%
2022/01/26	2	82.45	5	83.40	82.10	-3	2,318	-0.13%
2022/01/25	44	84.03	5	84.02	83.80	39	2,561	1.52%
2022/01/24	52	82.49	5	82.96	83.20	47	2,724	1.72%
2022/01/21	23	84.44	22	83.90	83.50	1	2,842	0.04%
2022/01/20	29	86.31	2	86.05	86.70	27	2,979	0.91%
2022/01/19	30	86.87	30	86.89	86.70	0	3,149	0.00%
2022/01/18	5	88.12	4	88.25	88.00	1	3,516	0.03%
2022/01/17	41	87.58	2	88.30	88.30	39	3,686	1.06%
2022/01/14	7	85.46	14	86.40	86.30	-7	3,773	-0.19%
2022/01/13	17	87.36	7	87.33	87.00	10	3,974	0.25%
2022/01/12	17	87.69	14	87.57	87.30	3	4,288	0.07%
2022/01/11	8	88.19	20	88.88	88.00	-12	4,422	-0.27%
2022/01/10	2	88.85	4	89.50	89.00	-2	4,449	-0.04%
2022/01/07	0	0.00	73	89.72	89.60	-73	4,486	-1.63%
2022/01/06	2	91.80	45	91.58	91.10	-43	4,484	-0.96%
2022/01/05	1	91.70	77	91.06	90.80	-76	4,490	-1.69%
2022/01/04	14	91.68	25	91.75	91.70	-11	4,498	-0.24%
2022/01/03	2	91.50	31	91.53	91.10	-29	4,527	-0.64%
2021/12/30	9	91.91	47	91.60	91.70	-38	4,579	-0.83%
2021/12/29	1	92.00	4	92.00	92.00	-3	4,599	-0.07%
2021/12/28	30	93.41	18	92.89	92.50	12	4,630	0.26%
2021/12/27	0	0.00	19	92.44	92.10	-19	4,659	-0.41%
2021/12/24	5	93.22	124	94.19	93.00	-119	4,689	-2.54%	大賣/鉅額交易
2021/12/23	88	94.21	2	93.10	95.10	86	4,678	1.84%
2021/12/21	4	91.45	0	0.00	91.50	4	4,693	0.09%
2021/12/20	4	91.20	44	91.47	91.20	-40	4,752	-0.84%
2021/12/17	22	92.39	106	92.37	92.20	-84	4,817	-1.74%	大賣/
2021/12/16	45	93.42	12	93.14	93.80	33	4,912	0.67%
2021/12/15	56	91.46	11	91.46	91.80	45	4,935	0.91%
2021/12/14	16	92.12	26	90.52	89.60	-10	4,994	-0.20%
2021/12/13	42	94.02	17	93.72	93.80	25	4,989	0.50%
2021/12/10	0	0.00	45	92.82	93.40	-45	4,993	-0.90%
2021/12/09	181	94.02	44	93.30	93.00	137	5,006	2.74%	大買/鉅額交易
2021/12/08	221	92.86	1	93.30	92.70	220	5,022	4.38%	大買/鉅額交易
2021/12/07	62	93.21	29	92.94	92.50	33	5,033	0.66%
2021/12/06	69	93.30	0	0.00	92.90	69	5,059	1.36%
2021/12/03	7	92.74	12	92.40	92.50	-5	5,158	-0.10%
2021/12/02	6	92.95	79	93.01	92.00	-73	5,330	-1.37%
2021/12/01	44	93.76	47	92.14	93.70	-3	5,527	-0.05%
2021/11/30	1	92.40	113	92.44	93.30	-112	5,552	-2.02%	大賣/鉅額交易
2021/11/29	94	90.39	113	90.26	91.80	-19	5,632	-0.34%	大賣/
2021/11/26	5	91.88	67	92.75	91.10	-62	5,643	-1.10%
2021/11/25	44	94.97	17	94.36	93.60	27	5,682	0.48%
2021/11/24	26	93.64	216	93.46	93.60	-190	5,749	-3.30%	大賣/鉅額交易
2021/11/23	90	95.84	91	95.00	94.50	-1	5,933	-0.02%
2021/11/22	54	97.00	15	97.07	96.40	39	6,085	0.64%
2021/11/19	5	97.96	413	99.01	97.60	-408	6,495	-6.28%	大賣/鉅額交易
2021/11/18	376	99.91	8	100.50	99.90	368	6,829	5.39%	大買/鉅額交易
2021/11/17	386	99.24	29	98.72	98.30	357	6,955	5.13%	大買/鉅額交易
2021/11/16	63	98.95	330	99.26	97.60	-267	6,985	-3.82%	大賣/鉅額交易
2021/11/15	68	98.52	94	97.51	100.50	-26	6,924	-0.38%
2021/11/12	342	97.94	405	96.89	97.40	-63	6,955	-0.91%	大買/大賣/
2021/11/11	31	95.69	105	95.30	94.20	-74	6,996	-1.06%	大賣/
2021/11/10	11	95.55	160	95.34	95.50	-149	7,004	-2.13%	大賣/鉅額交易
2021/11/09	135	97.04	92	96.56	96.40	43	7,025	0.61%	大買/
2021/11/08	20	96.08	851	94.71	94.10	-831	6,991	-11.89%	大賣/鉅額交易
2021/11/05	35	96.09	86	96.19	96.00	-51	6,994	-0.73%
2021/11/04	283	98.75	295	98.26	96.40	-12	6,983	-0.17%	大買/大賣/
2021/11/03	57	98.46	33	98.11	97.60	24	7,054	0.34%
2021/11/02	147	96.59	622	98.66	98.20	-475	7,103	-6.69%	大買/大賣/鉅額交易
2021/11/01	144	99.00	267	100.67	101.50	-123	6,882	-1.79%	大買/大賣/鉅額交易
2021/10/29	64	95.72	138	95.81	96.90	-74	6,737	-1.10%	大賣/
2021/10/28	95	96.31	82	94.73	94.20	13	6,634	0.20%
2021/10/27	138	99.38	165	98.05	97.50	-27	6,530	-0.41%	大買/大賣/
2021/10/26	283	101.03	174	100.19	97.80	109	6,410	1.70%	大買/大賣/鉅額交易
2021/10/25	41	97.94	117	96.76	98.40	-76	6,101	-1.25%	大賣/
2021/10/22	149	95.34	118	94.75	95.90	31	6,001	0.52%	大買/大賣/
2021/10/21	56	96.30	198	95.70	94.90	-142	5,997	-2.37%	大賣/鉅額交易
2021/10/20	1,028	97.09	280	96.54	96.60	748	5,837	12.81%	大買/大賣/鉅額交易
2021/10/19	217	92.55	54	92.95	93.00	163	5,619	2.90%	大買/鉅額交易
2021/10/18	122	89.46	63	89.09	88.80	59	5,620	1.05%	大買/
2021/10/15	96	88.83	49	88.44	88.20	47	5,723	0.82%
2021/10/14	54	85.51	52	85.20	85.50	2	5,783	0.03%
2021/10/13	27	87.01	78	86.43	85.00	-51	5,824	-0.88%
2021/10/12	36	88.41	54	88.82	87.70	-18	5,902	-0.30%
2021/10/08	100	89.88	2	89.90	89.70	98	5,993	1.64%
2021/10/07	164	87.83	134	86.58	89.70	30	6,080	0.49%	大買/大賣/
2021/10/06	5	85.48	16	85.55	84.80	-11	6,403	-0.17%
2021/10/05	225	83.23	16	83.42	84.50	209	6,616	3.16%	大買/鉅額交易
2021/10/04	94	83.21	15	83.90	82.00	79	6,680	1.18%
2021/10/01	41	84.79	19	84.63	84.00	22	6,721	0.33%
2021/09/30	82	87.56	28	86.50	87.80	54	6,777	0.80%
2021/09/29	40	87.92	59	86.84	86.40	-19	6,924	-0.27%
2021/09/28	112	89.88	87	89.83	88.80	25	7,025	0.36%	大買/
2021/09/27	84	90.36	1	91.90	90.10	83	7,113	1.17%
2021/09/24	12	93.26	192	93.91	92.90	-180	7,127	-2.53%	大賣/鉅額交易
2021/09/23	59	92.92	72	92.01	93.50	-13	7,123	-0.18%
2021/09/22	41	89.08	6	89.97	89.30	35	7,123	0.49%
2021/09/17	98	88.98	50	87.58	90.30	48	7,204	0.67%
2021/09/16	11	87.16	54	86.59	86.10	-43	7,370	-0.58%
2021/09/15	6	86.93	75	86.62	85.60	-69	7,477	-0.92%
2021/09/14	27	87.33	34	86.81	86.60	-7	7,623	-0.09%
2021/09/13	26	87.53	90	87.17	86.60	-64	7,790	-0.82%
2021/09/10	0	0.00	151	88.12	88.30	-151	7,963	-1.90%	大賣/鉅額交易
2021/09/09	95	88.13	138	87.83	88.90	-43	8,255	-0.52%	大賣/
2021/09/08	245	89.56	3	90.60	87.30	242	8,338	2.90%	大買/鉅額交易
2021/09/07	6	91.93	682	92.27	91.20	-676	8,332	-8.11%	大賣/鉅額交易
2021/09/06	97	98.38	360	97.30	97.50	-263	8,250	-3.19%	大賣/鉅額交易
2021/09/03	5	94.40	397	93.72	93.50	-392	8,082	-4.85%	大賣/鉅額交易
2021/09/02	349	93.34	274	94.75	92.60	75	8,057	0.93%	大買/大賣/
2021/09/01	51	95.87	2	96.60	96.00	49	7,982	0.61%
2021/08/31	58	97.73	1	97.30	96.30	57	7,992	0.71%
2021/08/30	135	97.67	42	97.42	97.00	93	8,003	1.16%	大買/
2021/08/27	55	99.25	807	99.68	97.50	-752	7,950	-9.46%	大賣/鉅額交易
2021/08/26	354	102.56	12	103.29	103.00	342	7,750	4.41%	大買/鉅額交易
2021/08/25	403	104.03	384	102.53	104.00	19	7,591	0.25%	大買/大賣/
2021/08/24	688	102.18	131	101.04	102.50	557	7,200	7.74%	大買/大賣/鉅額交易
2021/08/23	29	96.12	366	93.66	98.00	-337	6,866	-4.91%	大賣/鉅額交易
2021/08/20	446	90.25	49	88.41	92.50	397	6,756	5.88%	大買/鉅額交易
2021/08/19	160	90.81	44	90.04	87.50	116	6,756	1.72%	大買/鉅額交易
2021/08/18	98	88.62	286	85.40	91.70	-188	6,884	-2.73%	大賣/鉅額交易
2021/08/17	135	90.12	56	87.91	87.90	79	6,778	1.17%	大買/
2021/08/16	177	84.88	87	86.21	84.80	90	6,644	1.35%	大買/
2021/08/13	25	91.98	237	89.06	88.60	-212	6,632	-3.20%	大賣/鉅額交易
2021/08/12	134	90.54	31	89.76	92.00	103	6,606	1.56%	大買/鉅額交易
2021/08/11	132	90.49	95	89.86	89.20	37	6,589	0.56%	大買/
2021/08/10	64	91.10	21	90.37	91.10	43	6,560	0.66%
2021/08/09	41	93.90	216	94.69	92.40	-175	6,582	-2.66%	大賣/鉅額交易
2021/08/06	317	93.58	18	92.69	91.80	299	6,442	4.64%	大買/鉅額交易
2021/08/05	93	91.21	24	91.23	90.20	69	6,356	1.09%
2021/08/04	25	92.38	35	91.61	91.10	-10	6,427	-0.16%
2021/08/03	82	92.25	2	92.15	92.10	80	6,468	1.24%
2021/08/02	355	92.35	30	91.47	92.70	325	6,484	5.01%	大買/鉅額交易
2021/07/30	40	91.82	24	92.10	89.80	16	6,495	0.25%
2021/07/29	229	91.38	67	90.19	92.60	162	6,491	2.50%	大買/鉅額交易
2021/07/28	156	87.48	56	86.69	88.70	100	6,481	1.54%	大買/
2021/07/27	38	92.58	21	93.55	90.30	17	6,507	0.26%
2021/07/26	288	93.13	23	93.23	93.00	265	6,493	4.08%	大買/鉅額交易
2021/07/23	0	0.00	204	92.41	92.50	-204	6,524	-3.13%	大賣/鉅額交易
2021/07/22	93	92.60	55	92.14	94.20	38	6,497	0.58%
2021/07/21	154	89.18	35	89.47	90.50	119	6,443	1.85%	大買/鉅額交易
2021/07/20	124	87.15	135	87.46	86.70	-11	6,462	-0.17%	大買/大賣/
2021/07/19	150	90.80	10	90.56	90.30	140	6,465	2.17%	大買/鉅額交易
2021/07/16	6	91.90	216	90.48	90.20	-210	6,516	-3.22%	大賣/鉅額交易
2021/07/15	106	88.98	242	89.41	91.70	-136	6,505	-2.09%	大買/大賣/鉅額交易
2021/07/14	181	89.00	52	89.18	88.20	129	6,499	1.98%	大買/鉅額交易
2021/07/13	174	91.62	639	98.42	93.50	-465	6,591	-7.05%	大買/大賣/鉅額交易
2021/07/12	332	96.36	35	93.11	97.90	297	6,350	4.68%	大買/鉅額交易
2021/07/09	220	90.01	63	89.23	89.00	157	6,326	2.48%	大買/鉅額交易
2021/07/08	253	88.79	1	88.60	89.00	252	6,355	3.97%	大買/鉅額交易
2021/07/07	72	89.02	16	88.04	87.30	56	6,379	0.88%
2021/07/06	20	88.51	354	88.61	88.80	-334	6,515	-5.13%	大賣/鉅額交易
2021/07/05	84	86.81	73	86.56	87.80	11	6,438	0.17%
2021/07/02	174	84.10	44	85.56	86.20	130	6,500	2.00%	大買/鉅額交易
2021/07/01	87	82.10	3	82.07	81.50	84	6,690	1.26%
2021/06/30	43	84.22	52	84.62	83.20	-9	6,737	-0.13%
2021/06/29	218	84.28	5	83.58	84.00	213	6,752	3.15%	大買/鉅額交易
2021/06/28	121	88.05	127	86.91	85.50	-6	6,672	-0.09%	大買/大賣/
2021/06/25	21	87.36	89	88.76	86.60	-68	6,619	-1.03%
2021/06/24	4	85.20	261	84.99	85.40	-257	6,408	-4.01%	大賣/鉅額交易
2021/06/23	251	84.72	6	84.60	85.20	245	6,305	3.89%	大買/鉅額交易
2021/06/22	6	83.93	323	84.04	81.80	-317	6,205	-5.11%	大賣/鉅額交易
2021/06/21	81	82.78	18	80.93	83.50	63	6,049	1.04%
2021/06/18	173	80.37	30	80.26	81.50	143	5,942	2.41%	大買/鉅額交易
2021/06/17	131	77.65	60	77.92	77.80	71	5,761	1.23%	大買/
2021/06/16	15	77.21	59	77.42	76.90	-44	5,735	-0.77%
2021/06/15	30	75.61	37	75.96	77.50	-7	5,772	-0.12%
2021/06/11	3	74.83	53	74.59	74.70	-50	5,727	-0.87%
2021/06/10	22	73.82	19	73.83	73.30	3	5,872	0.05%
2021/06/09	18	73.73	0	0.00	73.20	18	5,870	0.31%
2021/06/08	56	74.97	79	75.35	74.60	-23	5,857	-0.39%
2021/06/07	46	74.21	43	75.92	76.30	3	5,820	0.05%
2021/06/04	39	73.05	34	73.26	72.10	5	5,741	0.09%
2021/06/03	34	74.02	0	0.00	73.90	34	5,719	0.59%
2021/06/02	91	73.63	42	73.97	74.20	49	5,706	0.86%
2021/06/01	8	74.59	45	74.51	74.90	-37	5,666	-0.65%
2021/05/31	355	73.77	69	72.72	74.20	286	5,624	5.09%	大買/鉅額交易
2021/05/28	107	72.29	67	72.13	72.60	40	5,546	0.72%	大買/
2021/05/27	132	70.07	64	70.22	69.80	68	5,451	1.25%	大買/
2021/05/26	28	70.56	280	68.70	67.80	-252	5,361	-4.70%	大賣/鉅額交易
2021/05/25	17	66.71	9	67.02	66.60	8	5,177	0.15%
2021/05/24	31	64.37	23	64.87	65.00	8	5,199	0.15%
2021/05/21	124	64.18	1	64.00	64.00	123	5,230	2.35%	大買/鉅額交易
2021/05/20	20	62.05	23	62.41	61.40	-3	5,361	-0.06%
2021/05/19	15	61.87	40	62.36	63.10	-25	5,430	-0.46%
2021/05/18	4	61.85	50	61.92	63.00	-46	5,490	-0.84%
2021/05/17	69	58.56	20	58.56	57.60	49	5,559	0.88%
2021/05/14	26	64.97	84	63.08	62.50	-58	5,520	-1.05%
2021/05/13	108	64.04	58	65.08	64.00	50	5,491	0.91%	大買/
2021/05/12	202	66.36	113	67.24	66.10	89	5,467	1.63%	大買/大賣/
2021/05/11	23	69.13	25	69.77	68.10	-2	5,427	-0.04%
2021/05/10	2	73.05	73	72.99	72.00	-71	5,421	-1.31%
2021/05/07	32	74.49	52	74.14	74.90	-20	5,478	-0.37%
2021/05/06	46	73.12	39	71.98	72.30	7	5,521	0.13%
2021/05/05	15	74.09	48	72.63	71.10	-33	5,611	-0.59%
2021/05/04	180	70.07	140	71.83	71.80	40	5,767	0.69%	大買/大賣/
2021/05/03	95	74.19	18	74.33	74.20	77	5,790	1.33%
2021/04/29	13	75.70	76	77.72	75.70	-63	5,855	-1.08%
2021/04/28	1	78.50	29	78.32	78.50	-28	5,973	-0.47%
2021/04/27	0	0.00	94	77.95	77.20	-94	6,263	-1.50%
2021/04/26	2	78.00	122	77.47	78.90	-120	6,979	-1.72%	大賣/鉅額交易
2021/04/23	150	76.06	2	76.75	77.50	148	7,193	2.06%	大買/鉅額交易
2021/04/22	51	74.12	3	74.93	73.10	48	7,253	0.66%
2021/04/21	11	77.47	15	77.99	76.50	-4	7,164	-0.06%
2021/04/20	299	76.82	14	77.16	77.70	285	7,088	4.02%	大買/鉅額交易
2021/04/19	21	75.93	111	75.70	76.40	-90	7,014	-1.28%	大賣/
2021/04/16	103	72.81	4	73.70	74.40	99	6,815	1.45%	大買/
2021/04/15	29	72.06	15	72.46	71.90	14	6,707	0.21%
2021/04/14	150	67.33	158	69.29	70.30	-8	6,525	-0.12%	大買/大賣/
2021/04/13	58	68.53	88	69.82	69.50	-30	6,467	-0.46%
2021/04/12	18	70.58	12	71.16	71.00	6	6,414	0.09%
2021/04/09	68	69.08	50	68.51	67.90	18	6,332	0.28%
2021/04/08	86	68.39	68	70.52	69.00	18	6,434	0.28%
2021/04/07	72	68.07	170	68.64	67.20	-98	6,355	-1.54%	大賣/
2021/04/06	1	62.10	13	65.59	66.50	-12	6,081	-0.20%
2021/04/01	5	60.32	2	61.20	60.50	3	6,100	0.05%
2021/03/31	21	60.00	6	59.83	59.50	15	6,154	0.24%
2021/03/30	3	60.30	13	60.07	60.30	-10	6,138	-0.16%
2021/03/29	3	59.30	9	59.50	59.60	-6	6,071	-0.10%
2021/03/26	0	0.00	61	59.03	59.40	-61	6,038	-1.01%
2021/03/25	1	59.60	39	59.49	58.80	-38	6,013	-0.63%
2021/03/24	57	58.77	0	0.00	58.60	57	5,953	0.96%
2021/03/23	44	58.77	39	58.93	58.20	5	5,917	0.08%
2021/03/22	34	60.36	11	61.69	60.20	23	5,817	0.40%
2021/03/19	15	60.05	0	0.00	60.10	15	5,686	0.26%
2021/03/18	60	58.78	66	60.29	60.60	-6	5,595	-0.11%
2021/03/17	13	57.92	1	58.20	58.20	12	5,471	0.22%
2021/03/16	41	58.56	104	58.59	58.80	-63	5,433	-1.16%	大賣/
2021/03/15	73	55.94	7	56.06	56.10	66	5,270	1.25%
2021/03/11	0	0.00	2	55.60	55.60	-2	5,259	-0.04%
2021/03/08	11	55.26	2	54.25	53.90	9	5,248	0.17%
2021/03/05	17	54.12	2	54.40	54.60	15	5,248	0.29%
2021/03/04	0	0.00	5	54.36	54.10	-5	5,258	-0.10%
2021/03/03	42	54.65	5	55.08	54.90	37	5,271	0.70%
2021/03/02	13	54.20	2	55.00	54.00	11	5,294	0.21%
2021/02/26	99	55.31	0	0.00	55.50	99	5,296	1.87%
2021/02/25	29	55.95	10	56.04	56.00	19	5,309	0.36%
2021/02/24	36	55.91	0	0.00	55.50	36	5,348	0.67%
2021/02/23	0	0.00	7	57.37	57.00	-7	5,341	-0.13%
2021/02/22	22	58.80	3	59.47	58.80	19	5,289	0.36%
2021/02/19	5	57.62	4	56.10	57.40	1	5,130	0.02%
2021/02/18	23	56.27	29	55.72	56.20	-6	5,046	-0.12%
2021/02/17	10	52.30	27	53.25	55.30	-17	4,964	-0.34%
2021/02/05	6	50.28	1	50.80	50.30	5	4,860	0.10%
2021/02/04	2	51.05	22	51.30	50.90	-20	4,831	-0.41%
2021/02/03	0	0.00	2	52.20	51.40	-2	4,841	-0.04%
2021/02/02	1	52.70	50	52.24	52.70	-49	4,888	-1.00%
2021/02/01	23	50.80	48	51.31	51.00	-25	4,848	-0.52%
2021/01/29	24	53.19	53	54.82	53.00	-29	4,785	-0.61%
2021/01/28	11	56.31	13	56.57	55.60	-2	4,688	-0.04%
2021/01/27	5	56.62	32	56.06	56.80	-27	4,582	-0.59%
2021/01/26	17	56.29	35	55.94	55.30	-18	4,442	-0.41%
2021/01/25	23	56.07	0	0.00	55.00	23	4,231	0.54%
2021/01/22	10	55.10	43	56.33	57.40	-33	4,107	-0.80%
2021/01/21	10	57.43	26	58.15	56.10	-16	3,967	-0.40%
2021/01/20	76	58.14	176	58.15	58.10	-100	3,767	-2.65%	大賣/
2021/01/19	164	61.26	124	60.96	59.30	40	3,400	1.18%	大買/大賣/
2021/01/18	0	0.00	79	55.96	57.20	-79	2,591	-3.05%
2021/01/14	4	47.36	5	47.50	47.35	-1	2,041	-0.05%
2021/01/13	31	46.84	3	46.90	46.55	28	2,016	1.39%
2021/01/12	53	45.96	3	46.62	46.05	50	1,997	2.50%
2021/01/08	3	46.68	0	0.00	46.50	3	1,946	0.15%
2021/01/07	0	0.00	7	48.20	47.55	-7	1,912	-0.37%
2021/01/06	46	47.36	1	47.50	47.00	45	1,872	2.40%
2021/01/05	4	49.19	3	49.50	48.70	1	1,799	0.06%
2021/01/04	18	49.61	22	50.00	49.40	-4	1,749	-0.23%
2020/12/31	6	48.48	19	48.17	49.15	-13	1,599	-0.81%
2020/12/30	17	47.04	7	46.85	47.20	10	1,403	0.71%
2020/12/29	3	45.72	1	45.90	45.00	2	1,275	0.16%
2020/12/28	8	46.04	9	46.82	45.90	-1	1,235	-0.08%
2020/12/25	2	45.10	41	46.05	46.70	-39	1,091	-3.57%
2020/12/24	4	42.75	0	0.00	42.65	4	952	0.42%
2020/12/23	0	0.00	3	41.55	41.35	-3	941	-0.32%
2020/12/22	1	41.30	0	0.00	41.30	1	948	0.11%
2020/12/18	1	41.95	0	0.00	41.95	1	953	0.10%
2020/12/16	9	42.79	0	0.00	42.50	9	961	0.94%
2020/12/15	5	42.11	18	42.17	41.85	-13	961	-1.35%
2020/12/14	1	43.05	20	43.02	43.05	-19	957	-1.98%
2020/12/11	2	41.73	17	42.64	42.70	-15	964	-1.55%
2020/12/10	1	43.00	29	43.44	43.00	-28	960	-2.92%
2020/12/09	4	43.95	1	43.75	44.50	3	939	0.32%
2020/12/08	0	0.00	11	43.74	43.80	-11	918	-1.20%
2020/12/07	1	43.20	0	0.00	43.20	1	896	0.11%
2020/12/04	0	0.00	1	43.30	43.30	-1	892	-0.11%
2020/12/03	13	43.78	16	43.74	43.40	-3	891	-0.34%
2020/12/02	0	0.00	8	43.10	43.35	-8	900	-0.89%
2020/12/01	20	43.16	5	43.15	43.25	15	897	1.67%
2020/11/23	0	0.00	37	43.64	43.55	-37	949	-3.90%
2020/11/19	7	41.79	0	0.00	41.80	7	834	0.84%
2020/11/17	27	41.41	0	0.00	41.60	27	831	3.25%
2020/11/16	21	41.28	0	0.00	41.00	21	844	2.49%
2020/11/11	7	41.11	0	0.00	41.50	7	845	0.83%
2020/10/22	0	0.00	20	38.92	38.95	-20	880	-2.27%
2020/10/21	18	39.18	0	0.00	39.25	18	894	2.01%
2020/10/15	0	0.00	31	38.67	38.65	-31	922	-3.36%
2020/10/08	6	39.40	0	0.00	39.40	6	960	0.62%
2020/10/07	16	39.81	0	0.00	39.85	16	976	1.64%
2020/10/06	27	39.78	0	0.00	39.85	27	985	2.74%
2020/10/05	18	39.21	0	0.00	39.20	18	1,012	1.78%
2020/09/30	14	39.24	0	0.00	39.20	14	1,052	1.33%
2020/09/29	3	39.12	3	39.13	39.00	0	1,169	0.00%
2020/09/25	0	0.00	48	38.95	38.60	-48	1,232	-3.90%
2020/09/10	0	0.00	2	41.28	41.00	-2	1,515	-0.13%
2020/09/02	0	0.00	2	42.45	41.90	-2	1,563	-0.13%
2020/08/28	4	41.16	0	0.00	41.15	4	1,405	0.28%
2020/08/19	65	40.78	0	0.00	40.60	65	1,577	4.12%
2020/08/05	0	0.00	48	41.39	41.45	-48	1,529	-3.14%
2020/08/04	0	0.00	7	41.60	41.45	-7	1,539	-0.45%
2020/07/29	17	40.06	0	0.00	40.40	17	1,558	1.09%
2020/07/28	0	0.00	17	40.21	39.30	-17	1,558	-1.09%
2020/07/21	9	43.16	0	0.00	42.85	9	1,532	0.59%
2020/07/20	0	0.00	168	42.68	42.50	-168	1,532	-10.96%	大賣/鉅額交易
2020/07/17	8	45.00	0	0.00	43.25	8	1,528	0.52%
2020/07/16	35	44.40	16	44.84	44.40	19	1,527	1.24%
2020/07/15	133	45.32	0	0.00	45.00	133	1,530	8.69%	大買/鉅額交易
2020/06/08	0	0.00	8	41.80	41.85	-8	1,092	-0.73%
2020/06/05	8	41.63	0	0.00	41.90	8	1,081	0.74%
2020/05/28	0	0.00	43	43.97	41.55	-43	1,015	-4.23%
2020/05/26	6	39.23	0	0.00	39.25	6	845	0.71%
2020/05/25	0	0.00	8	38.95	39.10	-8	835	-0.96%
2020/05/18	0	0.00	1	37.15	37.30	-1	793	-0.13%
2020/05/15	0	0.00	29	38.49	38.35	-29	785	-3.69%
2020/05/13	0	0.00	3	38.60	39.85	-3	759	-0.39%
2020/05/12	9	38.80	0	0.00	38.80	9	747	1.20%
2020/05/08	5	39.65	0	0.00	39.00	5	726	0.69%
2020/05/07	3	38.00	0	0.00	38.25	3	697	0.43%
2020/05/04	0	0.00	5	37.92	37.95	-5	701	-0.71%
2020/04/30	2	38.45	0	0.00	38.35	2	702	0.28%
2020/04/28	2	37.75	0	0.00	37.75	2	711	0.28%
2020/04/24	4	36.95	16	36.63	36.55	-12	728	-1.65%
2020/04/22	0	0.00	6	36.46	36.70	-6	752	-0.80%
2020/04/20	0	0.00	2	38.08	37.65	-2	743	-0.27%
2020/04/17	0	0.00	42	38.50	37.50	-42	727	-5.77%
2020/04/15	2	34.35	0	0.00	34.95	2	635	0.31%
2020/04/14	2	33.50	0	0.00	33.95	2	630	0.32%
2020/04/13	0	0.00	15	32.97	33.10	-15	639	-2.35%
2020/04/10	5	33.00	0	0.00	33.40	5	644	0.78%
2020/04/07	7	31.49	0	0.00	32.20	7	697	1.00%
2020/03/31	15	29.60	0	0.00	30.75	15	749	2.00%
2020/03/30	25	29.16	0	0.00	29.10	25	758	3.29%
2020/03/27	16	29.76	0	0.00	29.75	16	760	2.10%
2020/03/26	6	28.80	0	0.00	29.50	6	748	0.80%
2020/03/25	13	29.30	0	0.00	28.70	13	743	1.75%
2020/03/20	1	29.85	0	0.00	29.75	1	776	0.13%
2020/03/19	2	29.08	0	0.00	28.30	2	815	0.25%
2020/03/18	1	32.65	11	31.27	31.00	-10	801	-1.25%
2020/03/17	2	31.33	7	31.30	32.00	-5	807	-0.62%
2020/03/16	0	0.00	7	32.56	32.60	-7	808	-0.87%
2020/03/13	0	0.00	16	32.95	33.60	-16	799	-2.00%
2020/03/12	2	36.50	0	0.00	36.35	2	776	0.26%
2020/03/11	0	0.00	6	40.03	39.10	-6	764	-0.78%
2020/03/10	1	39.00	5	39.10	39.70	-4	763	-0.52%
2020/03/09	0	0.00	14	40.09	39.80	-14	772	-1.81%
2020/03/06	0	0.00	6	40.98	41.00	-6	785	-0.76%
2020/03/05	1	41.40	1	41.50	41.50	0	819	0.00%
2020/03/04	0	0.00	5	40.54	40.50	-5	850	-0.59%
2020/03/03	0	0.00	2	41.13	40.95	-2	865	-0.23%
2020/03/02	0	0.00	34	40.07	40.30	-34	883	-3.85%
2020/02/27	3	41.48	9	42.15	40.60	-6	879	-0.68%
2020/02/26	1	42.60	0	0.00	42.25	1	874	0.11%
2020/02/25	0	0.00	2	42.23	42.40	-2	876	-0.23%
2020/02/24	1	43.00	3	42.90	42.60	-2	877	-0.23%
2020/02/21	0	0.00	2	43.23	43.05	-2	882	-0.23%
2020/02/20	1	43.70	1	43.40	43.40	0	891	0.00%
2020/02/19	0	0.00	1	43.15	43.40	-1	895	-0.11%
2020/02/18	0	0.00	8	43.23	43.15	-8	901	-0.89%
2020/02/11	4	42.55	2	42.95	42.55	2	961	0.21%
2020/02/10	12	42.08	3	41.90	42.10	9	991	0.91%
2020/02/07	2	43.43	4	43.25	42.80	-2	1,007	-0.20%
2020/02/06	0	0.00	3	43.95	44.00	-3	1,021	-0.29%
2020/02/05	3	43.98	4	44.05	43.70	-1	1,032	-0.10%
2020/02/04	5	43.59	0	0.00	43.85	5	1,040	0.48%
2020/02/03	1	42.55	2	42.50	42.55	-1	1,109	-0.09%
2020/01/31	7	44.45	4	45.20	44.85	3	1,149	0.26%
2020/01/20	0	0.00	5	49.45	49.45	-5	1,191	-0.42%
2020/01/17	0	0.00	8	49.24	49.30	-8	1,230	-0.65%
2020/01/16	9	48.16	9	47.62	48.45	0	1,242	0.00%
2020/01/15	1	47.75	1	48.00	48.00	0	1,309	0.00%
2020/01/14	2	48.20	0	0.00	48.15	2	1,485	0.13%
2020/01/13	1	48.55	0	0.00	48.05	1	1,511	0.07%
2020/01/10	0	0.00	1	47.60	48.15	-1	1,538	-0.06%
2020/01/09	1	47.05	5	47.44	47.60	-4	1,608	-0.25%
2020/01/08	0	0.00	1	47.20	46.80	-1	1,761	-0.06%
2020/01/07	0	0.00	18	48.16	47.15	-18	1,769	-1.02%
2020/01/06	0	0.00	26	48.51	48.30	-26	1,806	-1.44%
2020/01/03	0	0.00	1	48.50	48.25	-1	1,817	-0.06%
2019/12/31	6	49.86	11	49.93	49.50	-5	1,829	-0.27%
2019/12/30	32	51.38	0	0.00	51.30	32	1,827	1.75%
2019/12/27	6	49.43	0	0.00	49.40	6	1,814	0.33%
2019/12/26	20	49.80	0	0.00	49.70	20	1,904	1.05%
2019/12/25	4	50.13	2	49.98	50.20	2	1,958	0.10%
2019/12/24	1	49.00	2	49.33	49.50	-1	1,998	-0.05%
2019/12/23	6	48.79	0	0.00	48.60	6	2,013	0.30%
2019/12/20	3	49.40	2	49.70	49.40	1	2,007	0.05%
2019/12/18	5	49.64	3	49.65	49.65	2	1,982	0.10%
2019/12/17	0	0.00	8	49.61	49.65	-8	1,973	-0.41%
2019/12/16	34	48.45	14	48.81	49.60	20	1,943	1.03%
2019/12/13	0	0.00	2	46.85	46.70	-2	1,897	-0.11%
2019/12/12	1	45.70	0	0.00	46.10	1	1,889	0.05%
2019/12/10	8	47.10	8	47.00	47.20	0	1,883	0.00%
2019/12/09	0	0.00	6	46.96	46.90	-6	1,880	-0.32%
2019/12/06	1	46.30	0	0.00	46.70	1	1,873	0.05%
2019/12/04	4	45.35	0	0.00	45.35	4	1,868	0.21%
2019/12/03	2	45.95	1	46.45	45.95	1	1,855	0.05%
2019/12/02	3	45.78	0	0.00	46.25	3	1,836	0.16%
2019/11/28	1	49.45	4	49.50	49.50	-3	1,769	-0.17%
2019/11/27	8	49.48	0	0.00	49.70	8	1,755	0.46%
2019/11/26	1	48.30	0	0.00	48.40	1	1,736	0.06%
2019/11/25	1	48.20	0	0.00	48.00	1	1,734	0.06%
2019/11/22	4	48.49	4	47.90	48.10	0	1,733	0.00%
2019/11/20	3	48.17	0	0.00	48.65	3	1,730	0.17%
2019/11/18	2	48.10	0	0.00	48.00	2	1,716	0.12%
2019/11/13	26	49.09	2	49.20	49.20	24	1,690	1.42%
2019/11/12	0	0.00	2	48.00	48.00	-2	1,674	-0.12%
2019/11/11	7	47.55	0	0.00	47.55	7	1,662	0.42%
2019/11/08	0	0.00	16	49.03	49.00	-16	1,647	-0.97%
2019/11/07	9	48.51	0	0.00	48.30	9	1,637	0.55%
2019/11/06	1	50.10	4	49.90	49.90	-3	1,603	-0.19%
2019/11/05	3	50.27	0	0.00	50.00	3	1,584	0.19%
2019/11/04	3	50.80	0	0.00	50.80	3	1,566	0.19%
2019/11/01	1	51.30	0	0.00	51.30	1	1,553	0.06%
2019/10/31	22	51.16	30	51.80	51.10	-8	1,542	-0.52%
2019/10/30	0	0.00	2	51.20	52.30	-2	1,468	-0.14%
2019/10/28	10	50.20	0	0.00	50.20	10	1,382	0.72%
2019/10/25	7	50.27	39	51.56	50.20	-32	1,347	-2.37%
2019/10/22	28	51.00	14	50.50	51.80	14	1,196	1.17%
2019/10/21	2	48.65	17	48.89	49.00	-15	1,023	-1.47%
2019/10/18	4.6	48.20	252	48.17	48.20	-247.4	992	-24.91%	大賣/鉅額交易
2019/10/17	10	48.20	0	0.00	48.20	10	963	1.04%
2019/10/16	1	47.20	17	47.07	47.10	-16	886	-1.80%
2019/10/15	1	46.55	0	0.00	46.55	1	735	0.14%
2019/10/14	0	0.00	18	46.95	46.40	-18	722	-2.49%
2019/10/09	0	0.00	6	46.00	46.00	-6	677	-0.89%
2019/10/08	0	0.00	7	45.65	45.55	-7	664	-1.05%
2019/10/07	1	46.20	6	46.14	46.15	-5	652	-0.77%
2019/10/04	0	0.00	5	46.41	45.90	-5	648	-0.77%
2019/10/03	0	0.00	5	45.74	46.10	-5	645	-0.77%
2019/10/02	5	45.91	6	45.85	45.90	-1	602	-0.17%
2019/10/01	21	44.61	0	0.00	45.20	21	506	4.14%
2019/09/27	10	43.20	23	43.39	43.20	-13	464	-2.80%
2019/09/24	3	41.75	4	41.85	41.60	-1	404	-0.25%
2019/09/23	0	0.00	1	41.90	41.85	-1	419	-0.24%
2019/09/20	0	0.00	1	42.00	41.75	-1	433	-0.23%
2019/09/19	0	0.00	1	40.75	41.45	-1	429	-0.23%
2019/09/18	0	0.00	2	40.73	40.75	-2	427	-0.47%
2019/09/17	0	0.00	1	40.50	40.70	-1	431	-0.23%
2019/09/16	0	0.00	12	40.53	40.50	-12	436	-2.75%
2019/09/06	3	40.33	0	0.00	40.40	3	437	0.69%
2019/09/05	3	40.10	4	40.05	40.05	-1	435	-0.23%
2019/09/04	2	40.05	0	0.00	40.10	2	433	0.46%
2019/09/03	1	40.05	0	0.00	39.85	1	434	0.23%
2019/09/02	1	39.95	1	40.00	40.00	0	437	0.00%
2019/08/30	5	39.71	1	39.90	39.90	4	437	0.91%
2019/08/27	0	0.00	2	39.35	39.35	-2	435	-0.46%
2019/08/26	1	39.45	2	39.60	39.45	-1	432	-0.23%
2019/08/21	3	40.25	0	0.00	40.55	3	427	0.70%
2019/08/20	2	40.40	0	0.00	40.45	2	425	0.47%
2019/08/19	5	40.27	0	0.00	40.50	5	425	1.18%
2019/08/16	3	39.40	0	0.00	39.70	3	425	0.71%
2019/08/15	0	0.00	7	38.95	38.95	-7	424	-1.65%
2019/08/14	1	39.30	0	0.00	39.30	1	424	0.24%
2019/08/07	20	38.87	1	38.75	38.75	19	432	4.40%
2019/08/06	0	0.00	1	38.20	38.65	-1	433	-0.23%
2019/08/05	0	0.00	18	39.48	39.05	-18	438	-4.11%
2019/08/01	3	40.50	0	0.00	40.45	3	449	0.67%
2019/07/31	6	40.84	0	0.00	40.80	6	453	1.32%
2019/07/30	4	40.75	0	0.00	40.75	4	462	0.86%
2019/07/29	1	41.60	0	0.00	41.60	1	467	0.21%
2019/07/26	12	41.90	0	0.00	41.90	12	470	2.55%
2019/07/25	11	42.05	0	0.00	42.00	11	470	2.34%
2019/07/24	3	41.93	0	0.00	41.85	3	468	0.64%
2019/07/23	7	41.80	0	0.00	41.90	7	476	1.47%
2019/07/22	4	41.18	0	0.00	41.15	4	475	0.84%
2019/07/19	1	41.20	0	0.00	41.15	1	478	0.21%
2019/07/18	0	0.00	10	41.20	41.20	-10	487	-2.05%
2019/07/17	1	41.00	1	41.15	41.15	0	496	0.00%
2019/07/15	2	41.30	13	41.50	41.55	-11	525	-2.09%
2019/07/12	0	0.00	6	41.84	41.80	-6	549	-1.09%
2019/07/11	4	42.10	1	42.50	42.05	3	631	0.47%
2019/07/10	2	42.45	4	42.25	42.25	-2	707	-0.28%
2019/07/09	13	41.75	0	0.00	42.05	13	697	1.86%
2019/07/08	1	40.55	2	40.60	40.60	-1	665	-0.15%
2019/07/05	5	40.56	0	0.00	40.60	5	675	0.74%
2019/07/04	11	40.25	0	0.00	40.25	11	684	1.61%
2019/07/03	7	40.71	0	0.00	40.75	7	676	1.04%
2019/07/02	4	39.88	0	0.00	39.90	4	670	0.60%
2019/07/01	10	39.81	0	0.00	39.80	10	665	1.50%
2019/06/28	0	0.00	12	39.50	39.40	-12	659	-1.82%
2019/06/27	8	41.55	6	41.70	41.70	2	649	0.31%
2019/06/26	4	41.00	3	40.80	41.15	1	645	0.15%
2019/06/25	3	40.98	0	0.00	41.00	3	653	0.46%
2019/06/04	0	0.00	1	40.20	40.20	-1	876	-0.11%
2019/05/30	1	40.40	0	0.00	40.40	1	901	0.11%
2019/05/23	0	0.00	1	39.30	39.30	-1	971	-0.10%
2019/05/21	1	39.70	0	0.00	40.10	1	1,092	0.09%
2019/05/17	0	0.00	7	39.60	39.60	-7	1,116	-0.63%
2019/05/13	0	0.00	1	41.60	40.35	-1	1,188	-0.08%
2019/05/10	0	0.00	8	41.98	41.75	-8	1,197	-0.67%
2019/05/09	6	41.90	4	43.35	41.85	2	1,200	0.17%
2019/05/08	4	43.35	0	0.00	43.35	4	1,193	0.34%
2019/05/07	0	0.00	239	43.99	44.10	-239	1,204	-19.84%	大賣/鉅額交易
2019/05/06	0	0.00	129	44.60	44.35	-129	1,203	-10.72%	大賣/鉅額交易
2019/05/03	2	45.60	0	0.00	45.70	2	1,199	0.17%
2019/05/02	0	0.00	1	45.75	45.60	-1	1,197	-0.08%
2019/04/30	1	44.95	0	0.00	45.75	1	1,206	0.08%
2019/04/25	1	46.70	0	0.00	46.70	1	1,295	0.08%
2019/04/23	0	0.00	2	47.65	47.05	-2	1,351	-0.15%
2019/04/18	2	46.88	6	47.43	46.70	-4	1,407	-0.28%
2019/04/17	1	48.00	21	48.95	47.90	-20	1,381	-1.45%
2019/04/16	9	46.52	8	46.29	47.50	1	1,295	0.08%
2019/04/15	16	45.82	0	0.00	45.65	16	1,216	1.32%
2019/04/11	1	45.95	1	45.40	45.20	0	1,215	0.00%
2019/04/10	0	0.00	20	45.36	45.55	-20	1,227	-1.63%
2019/04/03	0	0.00	1	44.30	44.30	-1	1,241	-0.08%
2019/04/02	1	44.20	0	0.00	44.20	1	1,273	0.08%
2019/03/28	1	44.15	0	0.00	44.20	1	1,272	0.08%
2019/03/25	0	0.00	5	44.78	44.90	-5	1,257	-0.40%
2019/03/22	1	45.20	0	0.00	45.30	1	1,275	0.08%
2019/03/21	1	46.40	1	46.60	46.50	0	1,259	0.00%
2019/03/20	0	0.00	2	45.75	46.20	-2	1,219	-0.16%
2019/03/18	2	44.80	0	0.00	44.80	2	1,181	0.17%
2019/03/15	1	45.95	1	45.35	45.35	0	1,170	0.00%
2019/03/13	0	0.00	1	45.15	45.10	-1	1,142	-0.09%
2019/03/08	1	44.40	1	45.25	45.30	0	1,178	0.00%
2019/03/07	0	0.00	13	45.15	44.80	-13	1,219	-1.07%
2019/03/06	0	0.00	1	44.50	45.35	-1	1,261	-0.08%
2019/03/04	1	44.80	28	44.58	44.55	-27	1,344	-2.01%
2019/02/27	0	0.00	14	45.01	44.75	-14	1,342	-1.04%
2019/02/25	9	45.95	4	45.50	46.10	5	1,337	0.37%
2019/02/21	0	0.00	36	46.69	46.60	-36	1,333	-2.70%
2019/02/19	7	44.76	0	0.00	44.45	7	1,240	0.56%
2019/02/18	11	44.98	7	45.31	44.75	4	1,234	0.32%
2019/02/14	0	0.00	19	45.97	45.80	-19	1,214	-1.56%
2019/02/13	0	0.00	43	46.79	46.20	-43	1,206	-3.56%
2019/02/12	0	0.00	6	46.17	46.50	-6	1,167	-0.51%
2019/02/11	23	45.32	51	45.29	45.70	-28	1,142	-2.45%
2019/01/30	0	0.00	38	44.42	44.30	-38	1,127	-3.37%
2019/01/29	0	0.00	21	44.10	44.05	-21	1,120	-1.87%
2019/01/28	14	44.50	0	0.00	44.50	14	1,117	1.25%
2019/01/25	4	44.88	0	0.00	44.90	4	1,104	0.36%
2019/01/24	2	44.33	31	44.41	44.30	-29	1,098	-2.64%
2019/01/23	1	44.20	0	0.00	44.85	1	1,097	0.09%
2019/01/22	6	44.60	2	45.45	44.60	4	1,096	0.36%
2019/01/21	0	0.00	12	46.17	46.05	-12	1,090	-1.10%
2019/01/18	49	46.34	28	46.04	46.65	21	1,079	1.95%
2019/01/17	1	44.50	3	45.10	45.10	-2	1,031	-0.19%
2019/01/16	0	0.00	15	44.81	44.95	-15	1,020	-1.47%
2019/01/15	0	0.00	21	45.47	45.85	-21	991	-2.12%
2019/01/14	12	44.40	21	45.39	45.40	-9	953	-0.94%
2019/01/11	2	44.25	24	43.50	43.25	-22	904	-2.43%
2019/01/10	5	43.29	1	42.35	43.10	4	865	0.46%
2019/01/08	3	42.15	0	0.00	42.15	3	853	0.35%
2019/01/07	2	41.45	0	0.00	41.45	2	852	0.23%
2019/01/04	12	40.65	17	41.24	40.65	-5	854	-0.59%
2019/01/03	6	42.28	0	0.00	42.25	6	866	0.69%
2019/01/02	15	43.12	0	0.00	43.00	15	864	1.73%
2018/12/28	1	43.25	0	0.00	43.25	1	842	0.12%
2018/12/27	0	0.00	1	43.85	43.10	-1	852	-0.12%
2018/12/25	1	42.75	0	0.00	43.30	1	824	0.12%
2018/12/24	0	0.00	5	42.81	42.95	-5	815	-0.61%
2018/12/21	0	0.00	3	42.50	42.50	-3	845	-0.35%
2018/12/18	6	43.05	1	43.05	43.15	5	841	0.59%
2018/12/17	1	43.95	0	0.00	43.95	1	838	0.12%
2018/12/12	6	43.93	116	44.22	44.45	-110	784	-14.02%	大賣/鉅額交易
2018/12/11	6	42.61	67	42.64	42.60	-61	773	-7.89%
2018/12/10	2	42.28	75	42.31	42.25	-73	775	-9.42%
2018/12/07	12	42.18	161	42.08	42.45	-149	777	-19.16%	大賣/鉅額交易
2018/12/06	1	41.75	1	42.45	42.00	0	772	0.00%
2018/12/05	1	44.20	0	0.00	44.80	1	757	0.13%
2018/12/04	2	46.45	2	46.68	45.65	0	748	0.00%
2018/12/03	13	46.77	0	0.00	47.15	13	739	1.76%
2018/11/30	120	44.89	108	44.94	44.95	12	709	1.69%	大買/大賣/
2018/11/29	10	44.79	1	44.85	44.40	9	663	1.36%
2018/11/28	6	44.23	0	0.00	43.70	6	613	0.98%
2018/11/27	21	40.61	1	39.65	41.55	20	551	3.63%
2018/11/26	2	38.70	2	38.53	39.10	0	521	0.00%
2018/11/23	3	38.22	34	38.04	38.00	-31	512	-6.05%
2018/11/22	2	38.65	4	39.00	38.65	-2	504	-0.40%
2018/11/21	1	39.55	133	39.64	39.90	-132	491	-26.87%	大賣/鉅額交易
2018/11/20	7	41.65	7	41.44	40.50	0	479	0.00%
2018/11/19	2	41.70	1	42.00	42.10	1	467	0.21%
2018/11/16	7	40.15	0	0.00	40.45	7	450	1.55%
2018/11/15	1	39.95	0	0.00	39.40	1	444	0.22%
2018/11/14	0	0.00	1	39.30	39.30	-1	441	-0.23%
2018/11/13	8	38.19	0	0.00	38.90	8	442	1.81%
2018/11/12	8	39.29	1	39.00	39.00	7	450	1.55%
2018/11/09	1	38.85	0	0.00	39.10	1	452	0.22%
2018/11/08	1	40.00	1	40.60	40.00	0	456	0.00%
2018/11/07	10	39.93	0	0.00	40.00	10	455	2.20%
2018/11/06	4	40.10	0	0.00	39.20	4	464	0.86%
2018/11/05	12	40.01	0	0.00	39.75	12	467	2.56%
2018/11/02	2	39.70	9	39.69	39.65	-7	474	-1.48%
2018/11/01	0	0.00	16	38.74	39.30	-16	505	-3.17%
2018/10/31	10	37.83	0	0.00	38.00	10	518	1.93%
2018/10/30	5	36.85	2	37.20	36.85	3	561	0.53%
2018/10/29	7	36.79	3	37.00	36.80	4	614	0.65%
2018/10/26	0	0.00	19	38.82	37.65	-19	622	-3.05%
2018/10/24	3	38.17	0	0.00	38.30	3	587	0.51%
2018/10/23	4	38.25	0	0.00	38.20	4	585	0.68%
2018/10/22	10	38.86	0	0.00	39.25	10	586	1.71%
2018/10/19	0	0.00	3	38.90	38.90	-3	582	-0.51%
2018/10/18	0	0.00	3	39.87	39.85	-3	580	-0.52%
2018/10/17	0	0.00	6	39.93	39.85	-6	577	-1.04%
2018/10/15	0	0.00	1	39.30	39.95	-1	574	-0.17%
2018/10/12	4	39.35	5	39.59	39.55	-1	573	-0.17%
2018/10/11	0	0.00	9	38.95	38.70	-9	570	-1.58%
2018/10/09	0	0.00	7	43.34	42.90	-7	548	-1.28%
2018/10/08	4	43.95	3	43.88	43.85	1	546	0.18%
2018/10/03	1	48.60	0	0.00	48.70	1	526	0.19%
2018/10/02	1	50.10	1	51.30	50.00	0	519	0.00%
2018/10/01	7	48.94	5	50.52	50.40	2	495	0.40%
2018/09/28	41	46.90	25	46.95	47.15	16	471	3.39%
2018/09/27	6	46.00	0	0.00	45.65	6	458	1.31%
2018/09/26	4	45.00	0	0.00	45.00	4	451	0.89%
2018/09/25	3	45.57	1	45.50	45.40	2	454	0.44%
2018/09/20	2	44.30	1	44.60	44.30	1	474	0.21%
2018/09/19	4	45.15	0	0.00	45.10	4	476	0.84%
2018/09/18	57	45.26	0	0.00	45.00	57	479	11.89%
2018/09/14	1	45.20	1	45.30	45.30	0	484	0.00%
2018/09/13	0	0.00	7	43.70	43.70	-7	481	-1.45%
2018/09/12	1	43.90	0	0.00	43.90	1	477	0.21%
2018/09/11	1	45.20	0	0.00	45.20	1	476	0.21%
2018/09/10	73	45.92	0	0.00	45.10	73	475	15.37%
2018/09/07	191	47.12	0	0.00	47.10	191	476	40.07%	大買/鉅額交易
2018/09/05	0	0.00	3	48.58	48.60	-3	473	-0.63%
2018/09/04	0	0.00	3	48.85	49.00	-3	475	-0.63%
2018/09/03	0	0.00	2	49.00	49.00	-2	488	-0.41%
2018/08/31	1	48.70	0	0.00	49.25	1	486	0.21%
2018/08/30	0	0.00	1	49.25	49.25	-1	491	-0.20%
2018/08/27	0	0.00	1	48.80	48.80	-1	511	-0.20%
2018/08/17	175	48.95	3	49.45	48.70	172	527	32.60%	大買/鉅額交易
2018/08/16	0	0.00	7	49.03	49.20	-7	519	-1.35%
2018/08/15	0	0.00	1	48.45	48.60	-1	516	-0.19%
2018/08/13	7	47.74	0	0.00	48.95	7	510	1.37%
2018/08/10	16	51.84	1	52.00	51.50	15	501	2.99%
2018/08/09	5	52.58	0	0.00	52.30	5	498	1.00%
2018/08/08	19	53.82	0	0.00	53.70	19	497	3.82%
2018/08/07	10	53.14	10	53.15	53.00	0	471	0.00%
2018/08/06	0	0.00	9	53.23	53.60	-9	457	-1.97%
2018/08/02	0	0.00	2	48.45	48.45	-2	363	-0.55%
2018/08/01	1	47.25	0	0.00	47.25	1	353	0.28%
2018/07/30	17	47.44	0	0.00	47.25	17	356	4.77%
2018/07/27	32	47.60	0	0.00	47.70	32	358	8.91%
2018/07/26	6	47.66	1	47.55	47.55	5	359	1.39%
2018/07/25	8	47.70	0	0.00	47.70	8	361	2.22%
2018/07/24	2	47.58	0	0.00	47.55	2	364	0.55%
2018/07/23	1	47.30	0	0.00	47.30	1	369	0.27%
2018/07/19	1	48.65	1	48.90	48.90	0	376	0.00%
2018/07/17	8	48.88	0	0.00	48.80	8	391	2.04%
2018/07/16	10	49.33	0	0.00	48.90	10	401	2.49%
2018/07/13	22	48.56	0	0.00	48.70	22	407	5.40%
2018/07/12	7	48.24	0	0.00	48.35	7	416	1.68%
2018/07/11	8	48.04	0	0.00	47.75	8	426	1.88%
2018/07/10	50	48.27	0	0.00	48.35	50	441	11.32%
2018/07/06	8	48.02	0	0.00	47.90	8	471	1.70%
2018/07/05	0	0.00	1	49.00	49.00	-1	503	-0.20%
2018/07/04	0	0.00	2	49.80	49.80	-2	507	-0.39%
2018/07/03	4	50.40	0	0.00	50.00	4	514	0.78%
2018/06/28	6	51.60	0	0.00	51.60	6	492	1.22%
2018/06/27	1	51.60	0	0.00	51.80	1	490	0.20%
2018/06/26	6	52.02	0	0.00	52.00	6	492	1.22%
2018/06/25	17	53.28	0	0.00	53.00	17	492	3.45%
2018/06/22	12	53.56	0	0.00	53.40	12	493	2.43%
2018/06/21	3	54.13	1	54.10	54.10	2	501	0.40%
2018/06/20	0	0.00	2	54.10	54.20	-2	510	-0.39%
2018/06/19	22	54.97	2	54.85	54.90	20	518	3.85%
2018/06/15	7	55.56	0	0.00	55.20	7	522	1.34%
2018/06/12	2	53.90	0	0.00	54.00	2	527	0.38%
2018/06/11	1	53.50	0	0.00	53.50	1	526	0.19%
2018/06/08	34	55.59	0	0.00	55.70	34	517	6.56%
2018/06/07	41	56.00	0	0.00	55.50	41	519	7.90%
2018/06/06	0	0.00	1	55.20	55.20	-1	515	-0.19%
2018/06/04	0	0.00	1	55.90	55.80	-1	509	-0.20%
2018/06/01	0	0.00	1	55.80	55.80	-1	509	-0.20%
2018/05/31	0	0.00	1	55.40	55.80	-1	509	-0.20%
2018/05/30	0	0.00	5	56.30	56.30	-5	506	-0.99%
2018/05/28	1	54.30	0	0.00	54.30	1	517	0.19%
2018/05/25	2	53.50	1	53.50	53.50	1	526	0.19%
2018/05/24	1	53.40	0	0.00	53.40	1	537	0.19%
2018/05/23	1	53.50	0	0.00	53.50	1	556	0.18%
2018/05/22	2	53.50	10	54.01	53.50	-8	579	-1.38%
2018/05/21	2	53.50	0	0.00	53.50	2	597	0.33%
2018/05/11	0	0.00	1	52.50	52.50	-1	725	-0.14%
2018/05/10	1	52.20	0	0.00	52.20	1	738	0.14%
2018/05/08	7	51.90	0	0.00	51.90	7	756	0.93%
2018/05/07	0	0.00	1	51.20	51.20	-1	756	-0.13%
2018/05/04	0	0.00	2	51.40	51.40	-2	770	-0.26%
2018/05/03	1	50.80	6	50.80	50.80	-5	783	-0.64%
2018/05/02	1	51.00	0	0.00	51.00	1	790	0.13%
2018/04/27	0	0.00	94	50.54	50.50	-94	801	-11.72%
2018/04/26	3	50.60	32	51.20	50.60	-29	807	-3.59%
2018/04/25	1	51.20	1	51.20	51.20	0	812	0.00%
2018/04/24	0	0.00	53	51.58	51.60	-53	820	-6.46%
2018/04/23	2	54.40	12	53.93	53.80	-10	831	-1.20%
2018/04/20	0	0.00	5	55.02	54.80	-5	835	-0.60%
2018/04/19	0	0.00	29	55.68	55.80	-29	827	-3.51%
2018/04/17	0	0.00	4	57.00	57.00	-4	819	-0.49%
2018/04/16	0	0.00	2	57.00	57.00	-2	827	-0.24%
2018/04/13	0	0.00	4	57.70	57.70	-4	822	-0.49%
2018/04/12	0	0.00	4	56.88	56.70	-4	825	-0.48%
2018/04/11	0	0.00	7	56.80	56.80	-7	837	-0.84%
2018/04/10	0	0.00	2	54.10	54.10	-2	814	-0.25%
2018/04/09	0	0.00	4	52.60	53.70	-4	822	-0.49%
2018/04/03	2	52.20	9	52.38	52.20	-7	822	-0.85%
2018/03/30	0	0.00	2	53.05	53.00	-2	837	-0.24%
2018/03/29	0	0.00	8	53.00	53.00	-8	847	-0.94%
2018/03/27	1	53.10	0	0.00	53.10	1	852	0.12%
2018/03/26	15	53.60	1	53.30	53.60	14	853	1.64%
2018/03/23	1	53.70	0	0.00	53.70	1	849	0.12%
2018/03/21	0	0.00	2	56.50	56.50	-2	849	-0.24%
2018/03/19	0	0.00	2	56.50	56.50	-2	890	-0.22%
2018/03/14	1	56.50	0	0.00	56.50	1	972	0.10%
2018/03/13	2	56.50	0	0.00	56.50	2	1,000	0.20%
2018/03/09	1	55.60	0	0.00	55.60	1	1,037	0.10%
2018/03/07	43	55.51	0	0.00	55.60	43	1,135	3.79%
2018/03/06	46	55.37	0	0.00	55.40	46	1,184	3.88%
2018/03/05	27	54.65	0	0.00	54.20	27	1,222	2.21%
2018/03/02	3	55.50	0	0.00	55.50	3	1,236	0.24%
2018/03/01	6	56.50	0	0.00	56.50	6	1,261	0.48%
2018/02/26	0	0.00	5	55.76	55.80	-5	1,269	-0.39%
2018/02/23	0	0.00	5	54.50	54.50	-5	1,284	-0.39%
2018/02/22	0	0.00	70	52.64	53.40	-70	1,313	-5.33%
2018/02/21	0	0.00	38	51.29	52.20	-38	1,316	-2.89%
2018/02/12	1	49.55	0	0.00	50.30	1	1,319	0.08%
2018/02/09	1	48.80	0	0.00	48.80	1	1,322	0.08%
2018/02/08	0	0.00	4	51.63	51.60	-4	1,317	-0.30%
2018/02/07	0	0.00	4	51.60	51.60	-4	1,324	-0.30%
2018/02/06	6	51.08	1	50.70	50.70	5	1,330	0.38%
2018/02/05	1	55.30	0	0.00	55.90	1	1,310	0.08%
2018/02/02	4	57.00	0	0.00	57.00	4	1,332	0.30%
2018/01/31	26	58.10	0	0.00	58.10	26	1,378	1.89%
2018/01/30	1	59.10	0	0.00	59.10	1	1,396	0.07%
2018/01/29	0	0.00	1	59.50	59.50	-1	1,420	-0.07%
2018/01/26	2	60.00	0	0.00	60.00	2	1,464	0.14%
2018/01/22	3	61.33	2	62.40	62.40	1	1,590	0.06%
2018/01/17	1	61.50	0	0.00	61.50	1	1,764	0.06%
2018/01/15	0	0.00	1	62.50	62.50	-1	2,103	-0.05%
2018/01/12	7	62.53	0	0.00	62.10	7	2,462	0.28%
2018/01/11	21	61.63	1	61.60	61.60	20	2,596	0.77%
2018/01/10	60	61.43	0	0.00	61.00	60	2,655	2.26%
2018/01/09	22	63.03	0	0.00	62.80	22	2,656	0.83%
2018/01/08	1	63.90	0	0.00	63.90	1	2,675	0.04%
2018/01/04	1	64.50	0	0.00	65.70	1	2,675	0.04%
2018/01/03	1	64.50	0	0.00	64.50	1	2,682	0.04%
2018/01/02	3	64.50	0	0.00	64.50	3	2,695	0.11%