優群 (3217)-美商高盛券商分點個股進出

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

優群

(3217)

可現股當沖

股價
153.5
漲跌
▲2.0
漲幅
+1.32%
成交量
924張
產業
上櫃電子零組件類股
371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

優群 (3217)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
2024/11/22	102	153.78	4	153.63	153.50	98	1,130	8.67%	大買/
2024/11/21	118	150.50	9	152.33	151.50	109	1,124	9.69%	大買/鉅額交易
2024/11/20	26	148.13	6	147.33	146.00	20	1,108	1.80%
2024/11/19	1	148.50	14	147.29	148.00	-13	1,108	-1.17%
2024/11/18	15	144.97	54	145.05	144.50	-39	1,110	-3.51%
2024/11/15	7	146.71	1	146.50	146.00	6	1,126	0.53%
2024/11/14	21	144.81	6	145.83	146.00	15	1,161	1.29%
2024/11/13	4	149.88	17	150.24	149.50	-13	1,160	-1.12%
2024/11/12	3	150.67	14	151.04	150.00	-11	1,164	-0.94%
2024/11/11	3	153.50	1	154.50	153.00	2	1,160	0.17%
2024/11/08	6	151.42	96	153.80	151.00	-90	1,163	-7.74%
2024/11/07	20	153.30	28	152.98	153.50	-8	1,160	-0.69%
2024/11/06	16	152.44	2	152.25	152.00	14	1,163	1.20%
2024/11/05	65	152.18	54	152.68	151.00	11	1,171	0.94%
2024/11/04	48	158.51	190	157.57	154.00	-142	1,165	-12.19%	大賣/鉅額交易
2024/11/01	67	162.63	50	163.77	164.00	17	1,134	1.50%
2024/10/30	35	158.04	78	159.41	157.00	-43	1,060	-4.06%
2024/10/29	11	160.18	253	159.99	161.00	-242	1,038	-23.29%	大賣/鉅額交易
2024/10/28	12	158.25	162	156.99	160.00	-150	961	-15.60%	大賣/鉅額交易
2024/10/25	4	148.63	19	149.74	152.00	-15	843	-1.78%
2024/10/24	29	150.26	25	149.40	148.50	4	858	0.47%
2024/10/23	26	151.42	12	151.25	151.00	14	864	1.62%
2024/10/22	34	150.87	17	150.35	150.00	17	885	1.92%
2024/10/21	22	150.93	3	150.83	151.00	19	908	2.09%
2024/10/18	3	150.00	6	148.17	148.00	-3	922	-0.33%
2024/10/17	2	149.75	4	149.63	149.50	-2	942	-0.21%
2024/10/16	0	0.00	1	151.50	151.50	-1	946	-0.11%
2024/10/15	57	151.66	19	150.50	149.50	38	947	4.01%
2024/10/14	11	148.45	5	148.40	149.00	6	930	0.64%
2024/10/11	18	146.97	9	146.50	147.00	9	932	0.97%
2024/10/09	15	146.77	1	146.00	146.00	14	948	1.48%
2024/10/08	20	148.75	1	148.50	148.50	19	961	1.98%
2024/10/07	45	149.49	2	147.50	151.00	43	1,002	4.29%
2024/10/04	1	146.00	8	147.25	145.50	-7	1,014	-0.69%
2024/10/01	0	0.00	44	149.66	149.00	-44	1,014	-4.34%
2024/09/30	5	150.20	29	150.95	151.00	-24	1,030	-2.33%
2024/09/27	13	151.04	17	151.09	150.00	-4	1,038	-0.39%
2024/09/26	9	153.44	70	152.94	151.00	-61	1,048	-5.82%
2024/09/25	104	150.54	0	0.00	151.00	104	1,024	10.15%	大買/鉅額交易
2024/09/24	16	149.19	0	0.00	148.00	16	1,022	1.57%
2024/09/23	33	150.97	5	150.20	150.00	28	1,029	2.72%
2024/09/20	21	151.57	10	151.15	150.50	11	1,080	1.02%
2024/09/19	64	152.81	17	152.71	152.00	47	1,104	4.26%
2024/09/18	11	148.23	5	148.20	146.00	6	1,106	0.54%
2024/09/16	9	150.06	1	149.50	149.50	8	1,114	0.72%
2024/09/13	11	147.95	11	147.73	147.50	0	1,122	0.00%
2024/09/12	10	149.00	7	148.50	148.50	3	1,143	0.26%
2024/09/11	3	146.00	14	145.71	145.50	-11	1,171	-0.94%
2024/09/10	30	149.45	18	151.47	145.50	12	1,236	0.97%
2024/09/09	19	150.24	84	150.41	150.00	-65	1,246	-5.21%
2024/09/06	6	150.00	14	148.75	151.00	-8	1,253	-0.64%
2024/09/05	21	148.36	1	147.00	147.00	20	1,254	1.59%
2024/09/04	1	150.00	40	148.93	147.00	-39	1,262	-3.09%
2024/09/03	8	154.63	33	154.36	155.00	-25	1,246	-2.01%
2024/09/02	20	151.65	27	151.52	151.00	-7	1,239	-0.56%
2024/08/30	31	150.90	10	150.60	150.50	21	1,250	1.68%
2024/08/29	77	147.77	29	148.02	150.00	48	1,255	3.82%
2024/08/28	7	150.00	45	149.89	149.00	-38	1,252	-3.03%
2024/08/27	13	148.08	67	148.44	149.50	-54	1,250	-4.32%
2024/08/26	30	146.77	3	145.50	145.50	27	1,283	2.10%
2024/08/23	60	144.53	23	144.80	146.00	37	1,333	2.77%
2024/08/22	6	146.17	1	146.00	146.00	5	1,345	0.37%
2024/08/21	3	146.17	41	147.17	146.00	-38	1,363	-2.79%
2024/08/20	62	149.43	4	148.50	148.50	58	1,365	4.25%
2024/08/19	142	146.47	10	146.35	147.00	132	1,376	9.59%	大買/鉅額交易
2024/08/16	15	148.50	122	149.66	148.50	-107	1,376	-7.77%	大賣/鉅額交易
2024/08/15	37	152.82	81	153.52	154.50	-44	1,341	-3.28%
2024/08/14	17	149.38	29	149.55	149.00	-12	1,344	-0.89%
2024/08/13	45	146.17	13	146.58	147.00	32	1,355	2.36%
2024/08/12	32	146.38	44	145.76	146.50	-12	1,413	-0.85%
2024/08/09	38	144.08	21	143.98	143.00	17	1,422	1.20%
2024/08/08	18	141.42	20	141.58	140.50	-2	1,433	-0.14%
2024/08/07	61	139.26	70	141.32	142.50	-9	1,426	-0.63%
2024/08/06	17	132.71	2	134.00	133.00	15	1,426	1.05%
2024/08/05	125	131.53	5	131.00	131.00	120	1,430	8.39%	大買/鉅額交易
2024/08/02	23	145.54	1	144.00	144.00	22	1,402	1.57%
2024/08/01	19	149.92	7	150.21	150.00	12	1,404	0.85%
2024/07/31	2	146.25	28	146.43	147.00	-26	1,405	-1.85%
2024/07/30	32	142.08	3	143.17	144.50	29	1,408	2.06%
2024/07/29	93	143.45	22	142.11	140.50	71	1,417	5.01%
2024/07/26	41	147.17	29	148.64	147.50	12	1,422	0.84%
2024/07/23	55	150.09	29	150.98	152.50	26	1,422	1.83%
2024/07/22	25	150.40	41	151.60	149.50	-16	1,414	-1.13%
2024/07/19	18	158.14	28	157.23	156.00	-10	1,397	-0.72%
2024/07/18	0	0.00	101	160.32	160.50	-101	1,385	-7.29%	大賣/鉅額交易
2024/07/17	7	165.36	38	166.29	165.00	-31	1,365	-2.27%
2024/07/16	7	167.00	2	167.00	167.00	5	1,373	0.36%
2024/07/15	4	165.50	2	165.25	165.00	2	1,396	0.14%
2024/07/12	6	166.75	3	166.33	166.00	3	1,414	0.21%
2024/07/11	51	169.85	17	168.68	168.50	34	1,448	2.35%
2024/07/10	41	168.34	12	168.50	168.50	29	1,483	1.96%
2024/07/09	115	167.13	15	169.50	169.00	100	1,486	6.73%	大買/
2024/07/08	6	161.00	48	161.59	161.00	-42	1,486	-2.83%
2024/07/05	0	0.00	39	165.63	165.50	-39	1,482	-2.63%
2024/07/04	4	168.00	24	167.13	167.50	-20	1,513	-1.32%
2024/07/03	29	172.29	13	171.00	171.00	16	1,528	1.05%
2024/07/02	6	170.08	44	169.61	169.50	-38	1,519	-2.50%
2024/07/01	21	172.57	59	172.31	171.00	-38	1,518	-2.50%
2024/06/28	19	173.74	6	173.92	172.00	13	1,518	0.86%
2024/06/27	16	175.31	11	175.36	174.00	5	1,521	0.33%
2024/06/26	7	179.71	78	179.44	179.50	-71	1,522	-4.66%
2024/06/25	74	175.03	114	172.21	175.00	-40	1,486	-2.69%	大賣/
2024/06/24	22	174.11	6	172.50	171.00	16	1,486	1.08%
2024/06/21	15	172.93	10	172.55	172.00	5	1,531	0.33%
2024/06/20	0	0.00	21	173.40	173.50	-21	1,658	-1.27%
2024/06/19	39	173.64	3	172.00	171.00	36	1,708	2.11%
2024/06/18	4	172.88	89	173.58	172.50	-85	1,789	-4.75%
2024/06/17	67	172.31	47	169.24	174.50	20	1,779	1.12%
2024/06/14	63	165.98	7	167.00	167.50	56	1,733	3.23%
2024/06/13	27	164.37	59	163.14	163.00	-32	1,738	-1.84%
2024/06/12	1	158.50	21	159.88	161.00	-20	1,733	-1.15%
2024/06/11	0	0.00	163	158.90	158.00	-163	1,743	-9.35%	大賣/鉅額交易
2024/06/07	5	159.90	71	159.81	160.50	-66	1,762	-3.74%
2024/06/06	31	162.85	24	161.77	160.50	7	1,772	0.39%
2024/06/05	1	162.00	117	160.87	160.00	-116	1,790	-6.48%	大賣/鉅額交易
2024/06/04	52	165.49	9	165.44	163.50	43	1,827	2.35%
2024/06/03	21	165.43	30	165.38	166.00	-9	1,875	-0.48%
2024/05/31	7	166.43	13.7	165.65	165.00	-6.7	1,881	-0.36%
2024/05/30	1	166.50	97	168.85	165.50	-96	1,900	-5.05%
2024/05/29	82	168.72	4	169.75	169.50	78	1,884	4.14%
2024/05/28	11	165.86	8	164.50	164.50	3	1,876	0.16%
2024/05/27	29	167.33	8	169.00	165.50	21	1,899	1.11%
2024/05/24	28	165.11	0	0.00	165.50	28	1,924	1.45%
2024/05/23	32	167.20	63	166.32	165.00	-31	1,961	-1.58%
2024/05/22	78	166.53	0	0.00	167.50	78	2,014	3.87%
2024/05/21	18	162.31	1	162.50	162.50	17	2,109	0.81%
2024/05/20	54	164.81	13	163.00	161.50	41	2,184	1.88%
2024/05/17	5	164.40	26	164.48	164.50	-21	2,181	-0.96%
2024/05/16	92	169.12	46	168.35	166.50	46	2,204	2.09%
2024/05/15	36	163.35	39	162.60	162.50	-3	2,176	-0.14%
2024/05/14	69	161.34	18	161.89	162.50	51	2,220	2.30%
2024/05/13	42	157.45	26	157.37	157.50	16	2,219	0.72%
2024/05/10	52	158.99	87	159.55	158.50	-35	2,241	-1.56%
2024/05/09	57	161.84	6	161.50	161.50	51	2,245	2.27%
2024/05/08	59	157.14	3	158.50	158.50	56	2,252	2.49%
2024/05/07	34	157.15	4	157.50	158.00	30	2,253	1.33%
2024/05/06	12	157.38	0	0.00	157.00	12	2,259	0.53%
2024/05/03	16	158.09	1	158.00	157.00	15	2,264	0.66%
2024/05/02	11	159.00	47	158.44	158.50	-36	2,287	-1.57%
2024/04/30	47	161.65	39	161.64	161.50	8	2,308	0.35%
2024/04/29	29	158.67	0	0.00	158.50	29	2,362	1.23%
2024/04/26	4	164.00	35	160.61	159.00	-31	2,441	-1.27%
2024/04/25	50	158.05	8	159.00	158.00	42	2,469	1.70%
2024/04/24	10	160.20	38	160.47	161.50	-28	2,488	-1.13%
2024/04/23	13	156.08	5	157.00	156.50	8	2,509	0.32%
2024/04/22	0	0.00	34	157.09	154.50	-34	2,544	-1.34%
2024/04/19	2	155.00	21	157.90	157.50	-19	2,595	-0.73%
2024/04/18	14	162.54	24	162.85	163.00	-10	2,613	-0.38%
2024/04/17	19	161.21	76	162.10	162.00	-57	2,688	-2.12%
2024/04/16	41	157.51	30	161.65	158.50	11	2,672	0.41%
2024/04/15	30	164.40	56	165.07	165.00	-26	2,664	-0.98%
2024/04/12	24	168.73	80	169.49	168.00	-56	2,702	-2.07%
2024/04/11	25	168.76	53	168.42	168.50	-28	2,766	-1.01%
2024/04/10	16	168.19	38	172.50	167.50	-22	2,913	-0.76%
2024/04/09	35	174.19	17	173.91	171.50	18	2,996	0.60%
2024/04/08	15	179.20	7	179.36	178.50	8	3,147	0.25%
2024/04/03	3	178.50	98	177.97	178.50	-95	3,162	-3.00%
2024/04/02	12	181.04	25	181.44	181.50	-13	3,182	-0.41%
2024/04/01	30	183.85	32	182.86	181.50	-2	3,182	-0.06%
2024/03/29	5	180.70	52	180.35	179.50	-47	3,189	-1.47%
2024/03/28	2	180.00	49	179.80	180.00	-47	3,195	-1.47%
2024/03/27	6	183.25	28	181.05	180.50	-22	3,200	-0.69%
2024/03/26	85	185.77	102	187.02	185.50	-17	3,190	-0.53%	大賣/
2024/03/25	288	192.99	44	192.22	194.00	244	3,172	7.69%	大買/鉅額交易
2024/03/22	80	183.37	98	184.54	184.00	-18	3,066	-0.59%
2024/03/21	329	181.82	146	181.24	183.50	183	3,083	5.93%	大買/大賣/鉅額交易
2024/03/20	19	169.45	11	169.59	170.00	8	3,134	0.26%
2024/03/19	25	172.84	12	170.71	170.50	13	3,138	0.41%
2024/03/18	1	166.00	18	170.64	172.00	-17	3,138	-0.54%
2024/03/15	2	164.00	34	164.49	164.50	-32	3,133	-1.02%
2024/03/14	2	162.75	48	162.58	163.00	-46	3,141	-1.46%
2024/03/13	11	161.09	23	162.46	161.50	-12	3,171	-0.38%
2024/03/12	2	166.00	34	166.60	166.00	-32	3,169	-1.01%
2024/03/11	26	165.13	147	166.27	165.50	-121	3,195	-3.79%	大賣/鉅額交易
2024/03/08	127	170.22	82	173.73	168.50	45	3,196	1.41%	大買/
2024/03/07	48	181.47	145	180.57	177.00	-97	3,171	-3.06%	大賣/
2024/03/06	25	184.80	2	185.00	185.00	23	3,183	0.72%
2024/03/05	76	185.59	28	183.82	184.50	48	3,223	1.49%
2024/03/04	41	184.55	33	183.94	184.00	8	3,307	0.24%
2024/03/01	50	182.87	78	181.09	183.50	-28	3,489	-0.80%
2024/02/29	29	181.41	59	181.53	181.50	-30	3,553	-0.84%
2024/02/27	89	185.87	36	188.31	185.50	53	3,601	1.47%
2024/02/26	12	189.42	167	188.31	187.50	-155	3,621	-4.28%	大賣/鉅額交易
2024/02/23	24	195.15	35	194.69	195.00	-11	3,606	-0.30%
2024/02/22	9	191.44	112	192.64	194.00	-103	3,554	-2.90%	大賣/鉅額交易
2024/02/21	211	182.99	20	181.90	185.00	191	3,465	5.51%	大買/鉅額交易
2024/02/20	3	174.33	5	174.50	173.50	-2	3,545	-0.06%
2024/02/19	36	174.15	97	174.16	175.50	-61	3,563	-1.71%
2024/02/16	51	182.63	21	178.76	178.00	30	3,554	0.84%
2024/02/15	222	180.02	8	180.19	181.50	214	3,586	5.97%	大買/鉅額交易
2024/02/05	6	172.67	176	172.45	172.00	-170	3,598	-4.72%	大賣/鉅額交易
2024/02/02	46	177.67	6	176.67	176.00	40	3,660	1.09%
2024/02/01	12	173.13	55	172.78	173.50	-43	3,752	-1.15%
2024/01/31	36	176.14	18	176.31	174.50	18	4,059	0.44%
2024/01/30	13	174.27	7	175.00	175.00	6	4,343	0.14%
2024/01/29	148	172.13	14	173.00	175.00	134	4,426	3.03%	大買/鉅額交易
2024/01/26	36	169.97	29	170.50	170.50	7	4,461	0.16%
2024/01/25	33	175.74	18	173.56	171.00	15	4,461	0.34%
2024/01/24	15	176.67	29	176.67	173.00	-14	4,436	-0.32%
2024/01/23	7	178.07	185	177.44	176.00	-178	4,419	-4.03%	大賣/鉅額交易
2024/01/22	153	184.69	217	184.29	185.50	-64	4,335	-1.48%	大買/大賣/
2024/01/19	152	177.28	25	177.24	177.00	127	4,241	2.99%	大買/鉅額交易
2024/01/18	35	174.17	61	173.96	173.00	-26	4,204	-0.62%
2024/01/17	17	173.74	69	174.04	172.50	-52	4,184	-1.24%
2024/01/16	14	173.29	31	176.08	176.00	-17	4,160	-0.41%
2024/01/15	76	173.49	15	175.30	174.50	61	4,127	1.48%
2024/01/12	24	168.50	232	168.10	166.50	-208	4,076	-5.10%	大賣/鉅額交易
2024/01/11	74	172.81	125	172.40	170.50	-51	4,040	-1.26%	大賣/
2024/01/10	27	167.07	13	166.00	165.00	14	3,953	0.35%
2024/01/09	6	167.08	72	168.00	168.00	-66	3,938	-1.68%
2024/01/08	151	172.80	50	170.17	165.50	101	3,913	2.58%	大買/鉅額交易
2024/01/05	417	172.30	115	170.16	175.00	302	3,869	7.81%	大買/大賣/鉅額交易
2024/01/04	14	176.61	320	171.43	164.50	-306	3,821	-8.01%	大賣/鉅額交易
2024/01/03	163	176.15	196	178.56	182.50	-33	3,740	-0.88%	大買/大賣/
2024/01/02	448	174.21	281	171.59	176.50	167	3,638	4.59%	大買/大賣/鉅額交易
2023/12/29	53	171.76	18	171.86	171.50	35	3,479	1.01%
2023/12/28	59	171.26	7	172.00	172.00	52	3,485	1.49%
2023/12/27	151	169.75	2	169.25	168.50	149	3,493	4.26%	大買/鉅額交易
2023/12/26	91	168.45	11	169.45	168.50	80	3,499	2.29%
2023/12/25	20	167.20	76	169.09	166.00	-56	3,514	-1.59%
2023/12/22	31	171.23	33	171.64	171.00	-2	3,522	-0.06%
2023/12/21	41	170.26	28	170.88	170.50	13	3,514	0.37%
2023/12/20	34	167.93	97	171.10	171.50	-63	3,505	-1.80%
2023/12/19	139	162.49	38	163.97	164.50	101	3,479	2.90%	大買/鉅額交易
2023/12/18	36	161.43	151	164.13	165.00	-115	3,465	-3.32%	大賣/鉅額交易
2023/12/15	15	173.70	328	172.42	168.00	-313	3,401	-9.20%	大賣/鉅額交易
2023/12/14	31	168.89	14	168.04	166.50	17	3,261	0.52%
2023/12/13	125	166.91	3	166.83	166.50	122	3,249	3.75%	大買/鉅額交易
2023/12/12	60	167.10	2	168.25	167.50	58	3,260	1.78%
2023/12/11	76	168.24	0	0.00	168.00	76	3,272	2.32%
2023/12/08	39	171.21	26	170.56	169.50	13	3,275	0.40%
2023/12/07	18	171.47	28	171.05	170.00	-10	3,252	-0.31%
2023/12/06	64	171.12	44	171.01	171.50	20	3,274	0.61%
2023/12/05	79	167.96	86	168.13	168.50	-7	3,269	-0.21%
2023/12/04	126	166.55	10	166.60	166.00	116	3,315	3.50%	大買/鉅額交易
2023/12/01	116	171.14	245	170.72	168.50	-129	3,334	-3.87%	大買/大賣/鉅額交易
2023/11/30	182	169.52	34	169.44	170.00	148	3,343	4.43%	大買/鉅額交易
2023/11/29	59	166.48	305	167.67	168.50	-246	3,360	-7.32%	大賣/鉅額交易
2023/11/28	8	166.06	384	165.52	168.00	-376	3,324	-11.31%	大賣/鉅額交易
2023/11/27	31	156.76	202	159.76	158.00	-171	3,308	-5.17%	大賣/鉅額交易
2023/11/24	14	156.21	370	156.36	156.00	-356	3,312	-10.75%	大賣/鉅額交易
2023/11/22	69	149.95	25	150.70	149.50	44	3,207	1.37%
2023/11/21	21	152.83	62	152.92	152.00	-41	3,189	-1.29%
2023/11/20	88	152.84	44	153.88	152.00	44	3,180	1.38%
2023/11/17	225	153.43	312	158.95	153.00	-87	3,174	-2.74%	大買/大賣/
2023/11/16	39	153.60	107	155.48	156.00	-68	3,036	-2.24%	大賣/
2023/11/15	53	154.15	6	155.17	153.50	47	3,008	1.56%
2023/11/14	132	153.83	55	156.32	154.00	77	2,998	2.57%	大買/
2023/11/13	62	157.05	102	158.09	158.00	-40	2,946	-1.36%	大賣/
2023/11/10	152	153.29	184	153.28	156.00	-32	2,883	-1.11%	大買/大賣/
2023/11/08	135	150.53	186	151.66	153.00	-51	2,733	-1.87%	大買/大賣/
2023/11/07	449	145.46	53	140.28	149.00	396	2,435	16.26%	大買/鉅額交易
2023/11/06	205	135.78	195	134.21	135.50	10	2,195	0.46%	大買/大賣/
2023/11/03	1	129.00	111	127.37	129.50	-110	2,166	-5.08%	大賣/鉅額交易
2023/11/02	12	121.58	48	123.72	125.00	-36	2,149	-1.68%
2023/11/01	4	117.75	17	118.26	118.50	-13	2,219	-0.59%
2023/10/31	54	117.26	38	120.92	116.50	16	2,233	0.72%
2023/10/30	17	120.41	22	121.18	121.50	-5	2,280	-0.22%
2023/10/27	4	120.25	11	121.23	120.00	-7	2,460	-0.28%
2023/10/26	21	120.95	32	121.31	120.00	-11	2,624	-0.42%
2023/10/25	1	124.00	14	123.93	124.00	-13	2,678	-0.49%
2023/10/24	9	120.06	8	122.25	122.50	1	2,738	0.04%
2023/10/23	19	120.79	18	120.22	119.00	1	2,812	0.04%
2023/10/20	26	119.77	74	119.51	120.50	-48	2,835	-1.69%
2023/10/19	5	120.90	76	121.30	122.00	-71	2,833	-2.51%
2023/10/18	5	120.30	162	120.96	120.00	-157	2,838	-5.53%	大賣/鉅額交易
2023/10/17	14	123.46	66	124.03	122.00	-52	2,846	-1.83%
2023/10/16	12	124.29	83	124.28	124.00	-71	2,857	-2.48%
2023/10/13	29	126.16	13	126.77	127.50	16	2,895	0.55%
2023/10/12	129	124.86	180	124.08	126.50	-51	2,941	-1.73%	大買/大賣/
2023/10/11	35	129.13	200	126.11	125.00	-165	2,984	-5.53%	大賣/鉅額交易
2023/10/06	64	138.62	4	139.00	138.50	60	3,001	2.00%
2023/10/05	147	138.01	14	137.75	138.00	133	3,034	4.38%	大買/鉅額交易
2023/10/04	57	137.71	11	137.77	137.50	46	3,068	1.50%
2023/10/03	86	136.60	21	137.74	138.00	65	3,080	2.11%
2023/10/02	63	135.15	6	134.58	134.50	57	3,080	1.85%
2023/09/28	40	134.38	64	134.35	133.50	-24	3,125	-0.77%
2023/09/27	4	132.13	184	133.09	135.00	-180	3,147	-5.72%	大賣/鉅額交易
2023/09/26	5	130.00	99	130.56	130.00	-94	3,161	-2.97%
2023/09/25	7	130.00	72	130.54	130.50	-65	3,221	-2.02%
2023/09/22	41	126.10	114	127.97	129.00	-73	3,243	-2.25%	大賣/
2023/09/21	35	127.40	166	127.89	128.00	-131	3,245	-4.04%	大賣/鉅額交易
2023/09/20	7	130.86	128	131.75	130.50	-121	3,272	-3.70%	大賣/鉅額交易
2023/09/19	6	131.42	96	133.33	131.00	-90	3,300	-2.73%
2023/09/18	21	134.07	57	135.02	134.00	-36	3,334	-1.08%
2023/09/15	8	133.50	43	136.15	134.00	-35	3,439	-1.02%
2023/09/14	100	139.35	85	140.03	138.50	15	3,523	0.43%
2023/09/13	15	135.43	142	137.06	138.00	-127	3,597	-3.53%	大賣/鉅額交易
2023/09/12	122	135.00	4	137.13	134.00	118	3,713	3.18%	大買/鉅額交易
2023/09/11	180	138.23	29	139.41	138.00	151	3,746	4.03%	大買/鉅額交易
2023/09/08	188	141.97	4	141.88	141.00	184	3,830	4.80%	大買/鉅額交易
2023/09/07	158	140.87	50	140.90	140.50	108	3,878	2.78%	大買/鉅額交易
2023/09/06	196	141.81	50	141.94	141.00	146	3,870	3.77%	大買/鉅額交易
2023/09/05	196	139.92	53	140.99	141.50	143	3,971	3.60%	大買/鉅額交易
2023/09/04	60	136.47	272	139.20	140.50	-212	4,013	-5.28%	大賣/鉅額交易
2023/09/01	249	134.89	26	135.13	135.50	223	4,115	5.42%	大買/鉅額交易
2023/08/31	587	135.55	164	133.64	136.00	423	4,126	10.25%	大買/大賣/鉅額交易
2023/08/30	93	128.66	120	128.52	128.50	-27	3,957	-0.68%	大賣/
2023/08/29	9	119.22	79	119.39	120.00	-70	3,848	-1.82%
2023/08/28	31	114.24	43	116.23	116.50	-12	3,827	-0.31%
2023/08/25	9	117.28	7	116.93	116.50	2	3,805	0.05%
2023/08/24	25	120.10	23	119.93	119.00	2	3,796	0.05%
2023/08/23	185	118.80	8	118.94	120.50	177	3,797	4.66%	大買/鉅額交易
2023/08/22	9	119.17	126	121.08	119.00	-117	3,780	-3.09%	大賣/鉅額交易
2023/08/21	15	122.03	66	122.05	122.50	-51	3,758	-1.36%
2023/08/18	21	121.90	131	121.18	121.50	-110	3,754	-2.93%	大賣/鉅額交易
2023/08/17	29	125.79	51	125.45	126.00	-22	3,736	-0.59%
2023/08/16	61	123.07	7	123.50	123.50	54	3,729	1.45%
2023/08/15	13	124.04	1	124.00	124.50	12	3,746	0.32%
2023/08/14	104	121.08	49	120.91	121.00	55	3,732	1.47%	大買/
2023/08/11	40	126.13	27	126.11	125.50	13	3,715	0.35%
2023/08/10	177	125.53	33	125.44	124.00	144	3,695	3.90%	大買/鉅額交易
2023/08/09	30	129.82	69	129.64	131.00	-39	3,625	-1.08%
2023/08/08	73	133.17	29	133.47	134.50	44	3,564	1.23%
2023/08/07	341	132.55	40	131.43	134.00	301	3,544	8.49%	大買/鉅額交易
2023/08/04	96	124.10	24	126.10	126.00	72	3,462	2.08%
2023/08/02	86	126.08	309	124.39	123.50	-223	3,448	-6.47%	大賣/鉅額交易
2023/08/01	35	135.17	539	133.21	129.50	-504	3,385	-14.89%	大賣/鉅額交易
2023/07/31	659	137.58	39	138.86	136.00	620	3,207	19.33%	大買/鉅額交易
2023/07/28	59	131.71	58	130.93	133.00	1	3,044	0.03%
2023/07/27	124	127.00	75	126.89	126.00	49	2,981	1.64%	大買/
2023/07/26	9	131.33	347	133.24	129.00	-338	2,921	-11.57%	大賣/鉅額交易
2023/07/25	21	133.40	24	134.48	135.00	-3	2,848	-0.11%
2023/07/24	41	130.21	4	129.25	131.00	37	2,827	1.31%
2023/07/21	60	131.13	5	131.80	131.50	55	2,822	1.95%
2023/07/20	60	132.10	4	132.00	132.00	56	2,822	1.98%
2023/07/19	74	132.85	29	133.33	132.00	45	2,823	1.59%
2023/07/18	145	133.64	131	134.92	134.00	14	2,834	0.49%	大買/大賣/
2023/07/17	126	137.90	101	137.75	138.50	25	2,816	0.89%	大買/大賣/
2023/07/14	282	137.05	80	141.02	141.50	202	2,820	7.16%	大買/鉅額交易
2023/07/13	64	134.41	128	134.07	132.50	-64	2,766	-2.31%	大賣/
2023/07/12	78	134.39	137	134.42	135.50	-59	2,713	-2.17%	大賣/
2023/07/11	144	131.97	41	129.89	132.50	103	2,668	3.86%	大買/鉅額交易
2023/07/10	183	125.30	1	127.50	125.00	182	2,631	6.92%	大買/鉅額交易
2023/07/07	72	129.75	26	130.02	129.00	46	2,633	1.75%
2023/07/06	48	134.99	201	134.73	132.50	-153	2,613	-5.85%	大賣/鉅額交易
2023/07/05	94	133.52	66	134.30	134.00	28	2,562	1.09%
2023/07/04	18	132.11	149	132.04	131.50	-131	2,518	-5.20%	大賣/鉅額交易
2023/07/03	10	132.95	302	133.45	135.00	-292	2,482	-11.76%	大賣/鉅額交易
2023/06/30	83	128.90	58	129.73	129.00	25	2,425	1.03%
2023/06/29	53	129.27	13	129.62	129.00	40	2,424	1.65%
2023/06/28	164	129.46	2	128.50	128.50	162	2,425	6.68%	大買/鉅額交易
2023/06/27	161	132.30	3	131.67	130.50	158	2,437	6.48%	大買/鉅額交易
2023/06/26	190	135.54	47	135.40	134.00	143	2,439	5.86%	大買/鉅額交易
2023/06/21	342	138.59	158	138.75	139.00	184	2,451	7.51%	大買/大賣/鉅額交易
2023/06/20	237	133.76	61	133.19	135.00	176	2,469	7.13%	大買/鉅額交易
2023/06/19	94	136.02	162	137.16	136.50	-68	2,515	-2.70%	大賣/
2023/06/16	60	134.86	165	132.78	136.50	-105	2,450	-4.28%	大賣/鉅額交易
2023/06/15	129	129.32	96	128.40	129.00	33	2,367	1.39%	大買/
2023/06/14	147	128.45	179	128.26	128.00	-32	2,586	-1.24%	大買/大賣/
2023/06/13	83	123.41	130	124.39	125.00	-47	2,527	-1.86%	大賣/
2023/06/12	120	124.45	63	125.24	125.00	57	2,465	2.31%	大買/
2023/06/09	294	123.85	32	123.38	126.50	262	2,423	10.81%	大買/鉅額交易
2023/06/08	179	122.07	194	117.89	117.00	-15	2,285	-0.66%	大買/大賣/
2023/06/07	106	121.89	190	120.96	122.50	-84	2,205	-3.81%	大買/大賣/
2023/06/06	201	114.36	16	113.69	113.50	185	2,101	8.80%	大買/鉅額交易
2023/06/05	0	0.00	23	110.02	109.50	-23	2,022	-1.14%
2023/06/02	31	106.34	3	106.00	106.50	28	2,019	1.39%
2023/06/01	17	105.74	3	106.00	106.00	14	2,016	0.69%
2023/05/31	12	107.83	0	0.00	107.00	12	2,017	0.59%
2023/05/30	0	0.00	6	107.75	107.50	-6	2,018	-0.30%
2023/05/29	50	107.07	1	108.50	108.50	49	2,021	2.42%
2023/05/26	11	105.73	1	106.00	105.50	10	2,014	0.50%
2023/05/25	12	106.88	1	107.00	107.00	11	2,019	0.54%
2023/05/24	36	106.90	0	0.00	107.00	36	2,046	1.76%
2023/05/23	15	107.33	0	0.00	106.50	15	2,083	0.72%
2023/05/22	8	107.06	8	106.94	107.00	0	2,105	0.00%
2023/05/19	24	106.65	55	108.76	106.00	-31	2,116	-1.46%
2023/05/18	2	105.25	36	105.29	105.00	-34	2,106	-1.61%
2023/05/17	0	0.00	20	105.23	105.50	-20	2,105	-0.95%
2023/05/16	17	102.00	13	102.62	102.00	4	2,105	0.19%
2023/05/15	1	102.50	4	100.50	100.00	-3	2,124	-0.14%
2023/05/12	32	102.42	11	101.71	103.00	21	2,152	0.98%
2023/05/11	15	100.34	34	100.91	99.90	-19	2,159	-0.88%
2023/05/10	6	103.08	11	104.09	104.50	-5	2,152	-0.23%
2023/05/09	67	102.77	4	103.50	102.00	63	2,150	2.93%
2023/05/08	23	105.61	4	106.50	104.00	19	2,154	0.88%
2023/05/05	36	104.78	0	0.00	104.50	36	2,162	1.67%
2023/05/04	0	0.00	3	104.67	104.50	-3	2,169	-0.14%
2023/05/03	1	104.50	35	105.47	104.50	-34	2,182	-1.56%
2023/05/02	0	0.00	2	105.50	105.50	-2	2,212	-0.09%
2023/04/28	0	0.00	7	102.71	102.50	-7	2,270	-0.31%
2023/04/27	14	99.89	11	102.09	101.00	3	2,261	0.13%
2023/04/26	26	99.97	8	100.75	100.50	18	2,251	0.80%
2023/04/25	30	101.40	17	100.35	100.00	13	2,240	0.58%
2023/04/24	43	103.35	137	103.23	103.50	-94	2,222	-4.23%	大賣/
2023/04/21	53	103.78	49	104.46	104.00	4	2,200	0.18%
2023/04/20	16	107.78	15	107.93	106.00	1	2,166	0.05%
2023/04/19	9	114.33	45	114.38	113.00	-36	2,144	-1.68%
2023/04/18	10	112.85	52	112.44	113.00	-42	2,072	-2.03%
2023/04/17	24	111.38	20	112.18	113.00	4	2,022	0.20%
2023/04/14	2	108.25	2	108.00	108.00	0	1,970	0.00%
2023/04/13	132	109.39	7	108.79	107.50	125	1,958	6.38%	大買/鉅額交易
2023/04/12	23	109.52	0	0.00	110.00	23	1,935	1.19%
2023/04/11	51	108.00	1	108.00	108.00	50	1,892	2.64%
2023/04/10	18	108.00	57	107.66	108.00	-39	1,868	-2.09%
2023/04/07	5	112.00	58	110.15	109.00	-53	1,855	-2.86%
2023/04/06	1	111.50	8	111.50	111.50	-7	1,840	-0.38%
2023/03/31	7	111.50	27	112.13	111.50	-20	1,826	-1.09%
2023/03/30	14	111.50	17	111.12	111.50	-3	1,803	-0.17%
2023/03/29	26	109.90	17	109.29	109.00	9	1,769	0.51%
2023/03/28	41	109.74	59	111.76	109.00	-18	1,740	-1.03%
2023/03/27	68	111.65	35	111.59	112.50	33	1,682	1.96%
2023/03/24	133	112.03	32	112.89	111.00	101	1,635	6.17%	大買/鉅額交易
2023/03/23	46	112.52	183	111.73	113.00	-137	1,574	-8.70%	大賣/鉅額交易
2023/03/22	36	107.07	22	105.64	113.00	14	1,437	0.97%
2023/03/21	132	103.56	17	104.24	103.00	115	1,272	9.04%	大買/鉅額交易
2023/03/20	15	103.30	105	103.31	103.50	-90	1,226	-7.34%	大賣/
2023/03/17	84	109.13	160	107.56	105.50	-76	1,171	-6.49%	大賣/
2023/03/16	139	101.15	0	0.00	102.00	139	896	15.51%	大買/鉅額交易
2023/03/15	9	99.52	62	100.06	99.40	-53	824	-6.43%
2023/03/14	102	99.99	1	99.70	99.40	101	809	12.47%	大買/鉅額交易
2023/03/13	8	98.15	42	98.35	98.70	-34	785	-4.33%
2023/03/10	15	99.79	47	100.88	99.40	-32	775	-4.13%
2023/03/09	81	101.76	76	102.36	99.80	5	742	0.67%
2023/03/08	5	97.34	21	97.51	97.50	-16	675	-2.37%
2023/03/07	29	95.00	47	98.53	98.00	-18	685	-2.63%
2023/03/06	14	94.18	1	94.40	94.40	13	670	1.94%
2023/03/03	30	94.10	2	93.90	93.50	28	679	4.12%
2023/03/02	13	93.24	10	93.10	93.00	3	687	0.44%
2023/03/01	45	92.89	11	93.29	93.30	34	733	4.63%
2023/02/24	21	95.36	2	94.95	94.00	19	765	2.48%
2023/02/23	5	94.90	3	95.23	94.90	2	789	0.25%
2023/02/22	42	97.03	64	95.71	95.30	-22	819	-2.69%
2023/02/21	8	98.89	42	98.51	99.60	-34	811	-4.19%
2023/02/20	4	95.03	23	94.09	95.70	-19	771	-2.46%
2023/02/17	10	92.75	11	92.94	92.50	-1	748	-0.13%
2023/02/16	5	92.06	15	91.84	92.80	-10	733	-1.36%
2023/02/15	8	91.03	0	0.00	90.80	8	721	1.11%
2023/02/14	6	91.35	12	91.83	90.80	-6	719	-0.83%
2023/02/13	6	91.85	30	92.07	91.80	-24	709	-3.38%
2023/02/10	18	91.35	4	91.20	90.10	14	685	2.04%
2023/02/09	9	88.31	3	89.60	89.70	6	666	0.90%
2023/02/08	7	87.44	1	88.50	87.20	6	662	0.91%
2023/02/07	7	87.14	0	0.00	87.30	7	659	1.06%
2023/02/06	35	85.86	1	86.30	87.00	34	658	5.16%
2023/02/03	4	87.95	5	89.64	87.00	-1	648	-0.15%
2023/02/02	23	88.84	1	88.30	89.20	22	634	3.47%
2023/02/01	20	89.06	10	89.73	88.10	10	623	1.60%
2023/01/31	6	92.07	27	92.17	90.40	-21	608	-3.45%
2023/01/30	17	87.92	10	87.98	88.80	7	573	1.22%
2023/01/17	0	0.00	4	80.75	80.80	-4	506	-0.79%
2023/01/13	5	80.92	2	81.45	80.80	3	509	0.59%
2023/01/12	5	81.18	0	0.00	81.00	5	511	0.98%
2023/01/11	2	81.45	1	81.50	81.20	1	514	0.19%
2023/01/10	2	81.20	25	81.42	81.20	-23	515	-4.46%
2023/01/09	2	80.90	19	83.88	82.70	-17	516	-3.29%
2023/01/06	5	79.80	0	0.00	79.80	5	507	0.99%
2023/01/05	1	79.40	12	79.01	79.30	-11	514	-2.14%
2023/01/04	7	79.77	2	79.45	79.90	5	514	0.97%
2023/01/03	8	79.48	1	79.80	79.50	7	515	1.36%
2022/12/30	7	79.54	0	0.00	80.00	7	513	1.36%
2022/12/29	6	78.48	0	0.00	78.90	6	512	1.17%
2022/12/28	8	78.43	4	78.28	78.20	4	513	0.78%
2022/12/27	3	79.63	20	79.41	79.20	-17	513	-3.31%
2022/12/26	0	0.00	17	80.78	80.70	-17	510	-3.33%
2022/12/23	8	80.50	0	0.00	80.70	8	514	1.56%
2022/12/22	3	80.73	9	80.24	80.40	-6	517	-1.16%
2022/12/21	6	80.25	1	80.00	79.70	5	525	0.95%
2022/12/20	0	0.00	18	80.50	79.00	-18	526	-3.42%
2022/12/19	1	81.90	0	0.00	81.60	1	531	0.19%
2022/12/16	1	81.50	11	81.55	81.20	-10	533	-1.88%
2022/12/15	0	0.00	14	83.25	83.50	-14	531	-2.63%
2022/12/14	5	83.04	8	82.94	83.60	-3	531	-0.56%
2022/12/13	1	81.60	6	81.47	81.30	-5	529	-0.94%
2022/12/12	14	80.79	3	81.93	82.60	11	533	2.06%
2022/12/09	2	81.80	55	82.81	81.80	-53	532	-9.95%
2022/12/08	9	82.82	32	84.22	84.60	-23	527	-4.36%
2022/12/07	16	82.91	0	0.00	82.90	16	525	3.05%
2022/12/06	20	83.64	0	0.00	83.10	20	523	3.82%
2022/12/05	1	86.80	6	88.77	86.80	-5	527	-0.95%
2022/12/02	4	88.28	8	87.14	86.80	-4	526	-0.76%
2022/12/01	38	87.77	14	87.49	87.10	24	525	4.57%
2022/11/30	23	88.15	18	87.98	88.30	5	520	0.96%
2022/11/29	6	89.35	19	89.88	89.00	-13	523	-2.49%
2022/11/28	27	88.25	27	88.09	88.70	0	516	0.00%
2022/11/25	34	88.33	21	90.70	87.30	13	506	2.56%
2022/11/24	6	90.00	21	90.20	90.00	-15	494	-3.03%
2022/11/23	29	87.43	42	87.01	90.10	-13	477	-2.72%
2022/11/22	13	86.48	36	82.46	87.00	-23	428	-5.36%
2022/11/21	1	82.70	31	83.28	82.90	-30	390	-7.68%
2022/11/18	114	78.94	3	82.37	83.10	111	362	30.64%	大買/鉅額交易
2022/11/17	51	75.10	11	73.77	75.60	40	321	12.46%
2022/11/16	3	73.07	8	73.63	73.90	-5	297	-1.68%
2022/11/15	16	72.86	4	73.48	73.80	12	297	4.03%
2022/11/14	0	0.00	25	72.50	71.70	-25	296	-8.42%
2022/11/11	9	72.30	5	72.40	72.60	4	296	1.35%
2022/11/10	22	70.22	0	0.00	71.10	22	291	7.55%
2022/11/09	3	71.37	4	70.40	70.70	-1	288	-0.35%
2022/11/08	2	71.20	7	72.07	70.60	-5	288	-1.73%
2022/11/07	0	0.00	16	69.73	70.60	-16	287	-5.56%
2022/11/04	1	67.30	19	66.68	68.50	-18	278	-6.47%
2022/11/03	1	65.10	8	65.21	65.20	-7	270	-2.59%
2022/11/02	2	62.20	22	63.84	63.60	-20	268	-7.44%
2022/11/01	6	61.55	3	61.90	62.10	3	267	1.12%
2022/10/31	2	60.55	0	0.00	60.80	2	266	0.75%
2022/10/28	1	60.00	11	60.12	59.70	-10	267	-3.74%
2022/10/27	18	60.78	15	61.10	61.50	3	267	1.12%
2022/10/26	12	57.86	14	58.18	58.70	-2	267	-0.75%
2022/10/25	1	59.40	8	58.63	58.40	-7	264	-2.65%
2022/10/24	10	60.81	4	60.50	60.30	6	266	2.25%
2022/10/21	11	60.00	1	59.50	59.30	10	271	3.69%
2022/10/20	0	0.00	20	60.40	60.20	-20	270	-7.38%
2022/10/19	18	62.59	0	0.00	61.90	18	270	6.67%
2022/10/18	21	61.84	0	0.00	61.50	21	268	7.83%
2022/10/17	6	60.42	12	59.33	60.50	-6	270	-2.22%
2022/10/14	46	61.06	0	0.00	61.40	46	270	16.98%
2022/10/13	2	62.70	23	61.10	59.50	-21	270	-7.77%
2022/10/12	4	63.30	6	62.80	63.40	-2	263	-0.76%
2022/10/11	1	65.50	25	63.92	63.70	-24	262	-9.14%
2022/10/07	7	67.66	0	0.00	67.60	7	262	2.67%
2022/10/06	1	67.50	0	0.00	67.50	1	264	0.38%
2022/10/05	1	68.80	1	67.30	67.40	0	267	0.00%
2022/10/04	11	67.32	0	0.00	67.50	11	270	4.07%
2022/10/03	11	65.49	0	0.00	65.70	11	274	4.01%
2022/09/30	3	63.60	5	63.20	64.60	-2	279	-0.72%
2022/09/29	0	0.00	3	64.73	64.30	-3	282	-1.06%
2022/09/28	3	65.83	8	66.10	64.10	-5	284	-1.76%
2022/09/27	0	0.00	5	66.06	68.00	-5	287	-1.74%
2022/09/26	0	0.00	32	67.44	65.80	-32	290	-11.03%
2022/09/23	3	70.20	19	69.74	69.80	-16	294	-5.44%
2022/09/22	2	70.60	3	70.13	70.50	-1	299	-0.33%
2022/09/21	1	70.30	1	70.40	70.60	0	306	0.00%
2022/09/20	0	0.00	3	70.53	70.50	-3	313	-0.96%
2022/09/19	2	70.95	30	70.19	70.20	-28	327	-8.56%
2022/09/16	0	0.00	8	72.08	71.60	-8	328	-2.43%
2022/09/15	1	72.70	6	73.32	72.70	-5	356	-1.40%
2022/09/14	4	74.00	7	74.04	74.60	-3	382	-0.79%
2022/09/13	10	75.89	25	75.58	75.10	-15	400	-3.75%
2022/09/12	24	74.33	0	0.00	75.50	24	419	5.72%
2022/09/08	24	70.47	0	0.00	70.60	24	420	5.71%
2022/09/07	5	70.30	4	70.90	70.80	1	423	0.24%
2022/09/06	3	73.00	34	71.64	71.00	-31	423	-7.32%
2022/09/05	1	75.10	57	74.81	73.70	-56	429	-13.03%
2022/09/02	33	77.12	10	77.22	77.80	23	426	5.39%
2022/09/01	6	75.30	0	0.00	74.60	6	418	1.43%
2022/08/31	3	73.67	9	74.12	74.50	-6	423	-1.42%
2022/08/30	0	0.00	9	73.38	73.60	-9	437	-2.06%
2022/08/29	0	0.00	3	72.90	72.80	-3	442	-0.68%
2022/08/26	20	75.04	0	0.00	75.10	20	442	4.52%
2022/08/25	5	74.56	2	74.30	74.50	3	446	0.67%
2022/08/24	2	74.70	1	74.50	74.70	1	449	0.22%
2022/08/23	20	75.15	0	0.00	75.10	20	454	4.40%
2022/08/22	1	75.90	5	74.96	75.40	-4	471	-0.85%
2022/08/19	21	75.13	1	75.80	76.20	20	478	4.18%
2022/08/18	19	74.13	0	0.00	74.30	19	474	4.00%
2022/08/17	10	73.66	0	0.00	73.50	10	475	2.10%
2022/08/16	11	73.88	0	0.00	73.50	11	479	2.29%
2022/08/15	28	71.92	3	73.70	73.70	25	480	5.21%
2022/08/12	20	70.35	52	70.61	71.20	-32	478	-6.68%
2022/08/11	28	69.29	0	0.00	69.30	28	481	5.82%
2022/08/10	1	68.50	0	0.00	68.40	1	494	0.20%
2022/08/09	1	69.10	2	69.00	69.10	-1	506	-0.20%
2022/08/08	3	70.67	32	70.71	70.70	-29	515	-5.63%
2022/08/04	0	0.00	15	70.05	70.60	-15	561	-2.67%
2022/08/03	7	71.04	7	70.86	70.70	0	573	0.00%
2022/08/02	2	71.20	65	71.49	70.90	-63	584	-10.78%
2022/08/01	0	0.00	12	73.10	73.20	-12	590	-2.03%
2022/07/29	19	74.83	16	73.89	73.70	3	593	0.51%
2022/07/28	2	74.40	40	74.42	73.50	-38	597	-6.36%
2022/07/27	0	0.00	10	74.04	74.70	-10	608	-1.64%
2022/07/26	0	0.00	30	73.23	72.90	-30	621	-4.83%
2022/07/25	2	74.90	5	74.90	74.90	-3	632	-0.47%
2022/07/22	30	75.32	7	74.44	74.20	23	659	3.49%
2022/07/21	0	0.00	11	74.73	75.00	-11	677	-1.62%
2022/07/20	11	74.28	35	74.31	74.10	-24	683	-3.51%
2022/07/19	1	72.80	10	72.50	72.40	-9	688	-1.31%
2022/07/18	0	0.00	21	73.80	73.30	-21	692	-3.03%
2022/07/15	27	72.83	10	72.91	73.20	17	694	2.45%
2022/07/14	13	71.65	20	72.34	72.40	-7	699	-1.00%
2022/07/13	3	71.80	6	71.77	71.40	-3	702	-0.43%
2022/07/12	16	69.92	10	69.67	69.80	6	705	0.85%
2022/07/11	25	70.94	2	70.40	70.80	23	708	3.24%
2022/07/08	1	72.70	24	72.47	72.50	-23	706	-3.26%
2022/07/07	9	69.93	106	70.21	71.50	-97	704	-13.77%	大賣/
2022/07/06	2	67.90	25	68.51	68.10	-23	704	-3.26%
2022/07/05	47	66.87	17	67.66	67.70	30	712	4.21%
2022/07/04	19	65.99	4	66.08	64.70	15	712	2.11%
2022/07/01	28	67.73	49	67.10	65.90	-21	738	-2.84%
2022/06/30	13	68.79	20	69.96	69.20	-7	734	-0.95%
2022/06/29	24	71.75	3	71.00	71.80	21	738	2.84%
2022/06/28	10	72.32	14	72.21	72.10	-4	750	-0.53%
2022/06/27	44	72.80	15	73.59	73.60	29	769	3.77%
2022/06/24	22	70.69	26	70.22	70.00	-4	832	-0.48%
2022/06/23	132	69.93	36	70.13	70.20	96	922	10.41%	大買/
2022/06/22	41	74.97	4	75.10	74.30	37	1,024	3.61%
2022/06/21	19	79.62	3	78.50	79.50	16	1,007	1.59%
2022/06/20	11	80.50	12	79.90	78.00	-1	1,012	-0.10%
2022/06/17	1	84.70	24	84.15	84.20	-23	994	-2.31%
2022/06/16	1	85.60	13	86.88	85.50	-12	990	-1.21%
2022/06/15	7	88.59	3	88.53	88.30	4	995	0.40%
2022/06/14	7	87.79	51	85.59	87.60	-44	1,007	-4.37%
2022/06/13	4	88.73	26	88.82	88.60	-22	1,012	-2.17%
2022/06/10	2	90.15	13	90.50	91.10	-11	1,025	-1.07%
2022/06/09	7	90.03	11	90.00	89.80	-4	1,030	-0.39%
2022/06/08	11	90.39	36	90.12	89.60	-25	1,038	-2.41%
2022/06/07	2	88.80	7	89.10	88.70	-5	1,053	-0.47%
2022/06/06	2	89.45	3	89.60	89.40	-1	1,069	-0.09%
2022/06/02	7	90.17	6	90.18	90.00	1	1,095	0.09%
2022/06/01	12	91.09	8	90.75	90.70	4	1,127	0.35%
2022/05/31	9	90.40	4	90.60	90.20	5	1,139	0.44%
2022/05/30	6	89.62	94	90.03	89.40	-88	1,148	-7.66%
2022/05/27	4	92.55	5	92.50	90.80	-1	1,146	-0.09%
2022/05/26	5	93.66	3	93.40	93.60	2	1,143	0.17%
2022/05/25	2	93.30	10	93.32	93.60	-8	1,170	-0.68%
2022/05/24	5	93.32	1	93.20	92.80	4	1,198	0.33%
2022/05/23	2	92.85	14	92.64	92.00	-12	1,212	-0.99%
2022/05/20	2	93.10	20	93.13	93.00	-18	1,243	-1.45%
2022/05/19	32	91.69	5	92.60	93.20	27	1,246	2.17%
2022/05/18	27	93.48	54.2	93.21	92.80	-27.2	1,249	-2.18%
2022/05/17	20	90.54	49	92.34	92.60	-29	1,251	-2.32%
2022/05/16	33	87.75	12	87.43	88.10	21	1,300	1.61%
2022/05/13	96	86.25	8	86.29	87.00	88	1,303	6.75%
2022/05/12	44	85.63	34	86.04	84.90	10	1,311	0.76%
2022/05/11	7	89.94	17	90.05	89.20	-10	1,306	-0.77%
2022/05/10	27	90.07	54	90.22	90.30	-27	1,339	-2.02%
2022/05/09	6	92.00	11	92.87	91.70	-5	1,381	-0.36%
2022/05/06	1	94.90	4	94.38	95.30	-3	1,415	-0.21%
2022/05/05	38	96.03	6	96.37	96.70	32	1,497	2.14%
2022/05/04	83	94.60	3	94.20	93.50	80	1,521	5.26%
2022/05/03	29	92.75	3	93.20	93.00	26	1,522	1.71%
2022/04/29	23	93.99	2	95.05	94.40	21	1,530	1.37%
2022/04/28	21	93.56	6	93.28	91.80	15	1,537	0.98%
2022/04/27	14.2	93.89	5	94.62	95.20	9.2	1,516	0.61%
2022/04/26	3	96.67	2	97.15	96.70	1	1,504	0.07%
2022/04/25	1	98.40	2	99.05	98.20	-1	1,503	-0.07%
2022/04/22	4	100.25	2	100.75	100.00	2	1,506	0.13%
2022/04/21	3	103.00	1	102.50	102.00	2	1,519	0.13%
2022/04/20	17	101.74	5	103.00	103.00	12	1,535	0.78%
2022/04/19	0	0.00	3	100.33	100.00	-3	1,550	-0.19%
2022/04/18	2	99.30	6	99.98	100.50	-4	1,570	-0.25%
2022/04/15	0	0.00	21	100.93	100.50	-21	1,577	-1.33%
2022/04/14	4	102.25	12	101.50	102.00	-8	1,623	-0.49%
2022/04/13	17	101.94	6	101.83	101.50	11	1,650	0.67%
2022/04/12	3	99.30	10	100.18	100.50	-7	1,683	-0.42%
2022/04/11	2	99.90	11	100.27	100.00	-9	1,703	-0.53%
2022/04/08	35	102.70	0	0.00	102.50	35	1,718	2.04%
2022/04/07	55	101.55	77	102.33	101.00	-22	1,748	-1.26%
2022/04/06	4	107.00	18	106.44	107.00	-14	1,733	-0.81%
2022/04/01	14	107.71	1	108.00	107.50	13	1,780	0.73%
2022/03/31	0	0.00	43	110.41	108.00	-43	1,828	-2.35%
2022/03/30	12	110.50	25	111.12	110.50	-13	1,905	-0.68%
2022/03/29	105	113.16	93	114.00	111.00	12	2,014	0.60%	大買/
2022/03/28	46	111.57	93	112.46	114.50	-47	2,358	-1.99%
2022/03/25	24	111.81	79	110.56	113.50	-55	2,486	-2.21%
2022/03/24	5	101.90	31	103.05	103.50	-26	2,371	-1.10%
2022/03/23	5	102.80	7	103.57	102.50	-2	2,402	-0.08%
2022/03/22	2	101.25	12	100.75	102.00	-10	2,504	-0.40%
2022/03/21	6	101.83	9	101.72	101.00	-3	2,544	-0.12%
2022/03/18	5	100.00	39	100.16	101.50	-34	2,582	-1.32%
2022/03/17	19	100.61	33	100.27	101.00	-14	2,670	-0.52%
2022/03/16	9	99.14	21	99.01	97.50	-12	2,753	-0.44%
2022/03/15	15	98.45	66	98.88	97.00	-51	2,916	-1.75%
2022/03/14	11	98.78	0	0.00	99.00	11	2,941	0.37%
2022/03/11	7	99.80	36	99.47	99.20	-29	2,989	-0.97%
2022/03/10	50	104.32	11	103.59	101.50	39	3,070	1.27%
2022/03/09	73	99.93	11	99.82	99.50	62	3,097	2.00%
2022/03/08	29	100.24	35	98.83	98.40	-6	3,122	-0.19%
2022/03/07	51	100.81	88	103.15	101.00	-37	3,319	-1.11%
2022/03/04	17	109.12	27	110.19	111.00	-10	3,384	-0.30%
2022/03/03	21	107.71	7	108.29	108.00	14	3,414	0.41%
2022/03/02	7	107.14	36	106.51	107.50	-29	3,489	-0.83%
2022/03/01	0	0.00	2	108.50	110.00	-2	3,526	-0.06%
2022/02/25	44	106.28	18	107.06	107.00	26	3,520	0.74%
2022/02/24	80	105.24	28	108.32	104.00	52	3,498	1.49%
2022/02/23	26	109.69	8	110.69	112.00	18	3,480	0.52%
2022/02/22	43	109.20	6	109.92	110.00	37	3,466	1.07%
2022/02/21	0	0.00	6	115.50	115.50	-6	3,434	-0.17%
2022/02/18	5	116.20	8	116.00	116.50	-3	3,432	-0.09%
2022/02/17	1	115.50	94	115.99	116.00	-93	3,425	-2.72%
2022/02/16	118	115.55	16	118.16	116.00	102	3,411	2.99%	大買/鉅額交易
2022/02/15	0	0.00	8	120.75	119.50	-8	3,349	-0.24%
2022/02/14	0	0.00	13	122.50	121.50	-13	3,339	-0.39%
2022/02/11	7	122.57	13	122.58	123.00	-6	3,317	-0.18%
2022/02/10	1	126.50	3	126.50	126.50	-2	3,295	-0.06%
2022/02/09	39	123.50	23	123.11	123.00	16	3,252	0.49%
2022/02/08	2	129.00	140	127.62	127.00	-138	3,210	-4.30%	大賣/鉅額交易
2022/02/07	0	0.00	385	128.63	130.00	-385	3,181	-12.10%	大賣/鉅額交易
2022/01/26	8	123.88	82	123.61	125.00	-74	3,107	-2.38%
2022/01/25	13	121.62	17	121.41	121.00	-4	3,079	-0.13%
2022/01/24	64	115.34	2	122.00	120.50	62	3,063	2.02%
2022/01/21	6	118.92	93	119.11	117.50	-87	3,044	-2.86%
2022/01/20	8	124.19	21	124.00	124.50	-13	3,025	-0.43%
2022/01/19	34	123.63	2	123.50	123.00	32	3,020	1.06%
2022/01/18	1	123.00	34	124.29	124.00	-33	3,012	-1.10%
2022/01/17	0	0.00	18	125.33	125.00	-18	3,006	-0.60%
2022/01/14	55	118.92	6	119.17	121.00	49	2,992	1.64%
2022/01/13	42	119.60	8	122.31	118.50	34	2,980	1.14%
2022/01/12	72	121.34	18	123.56	123.00	54	2,962	1.82%
2022/01/11	75	123.01	87	125.98	122.50	-12	2,946	-0.41%
2022/01/10	7	128.07	8	129.25	130.50	-1	2,935	-0.03%
2022/01/07	209	124.08	39	125.32	126.00	170	2,924	5.81%	大買/鉅額交易
2022/01/06	174	129.72	7	130.07	130.00	167	2,875	5.81%	大買/鉅額交易
2022/01/05	136	131.26	56	132.52	130.00	80	2,848	2.81%	大買/
2022/01/04	108	134.11	17	134.38	134.50	91	2,812	3.24%	大買/
2022/01/03	66	134.04	10	135.00	135.00	56	2,791	2.01%
2021/12/30	24	138.88	29	136.83	135.00	-5	2,772	-0.18%
2021/12/29	35	137.27	3	137.00	137.00	32	2,738	1.17%
2021/12/28	50	137.58	63	139.90	137.50	-13	2,727	-0.48%
2021/12/27	84	136.89	30	136.73	139.50	54	2,679	2.02%
2021/12/24	12	140.00	23	142.37	139.00	-11	2,625	-0.42%
2021/12/23	7	145.29	20	143.93	145.00	-13	2,530	-0.51%
2021/12/22	24	144.08	109	145.21	145.00	-85	2,399	-3.54%	大賣/
2021/12/21	140	134.67	52	132.34	137.50	88	1,983	4.44%	大買/
2021/12/20	39	124.74	0	0.00	125.00	39	1,760	2.22%
2021/12/17	44	123.73	7	124.50	123.50	37	1,743	2.12%
2021/12/16	9	131.28	138	131.04	130.00	-129	1,701	-7.58%	大賣/鉅額交易
2021/12/15	34	129.53	16	129.72	129.00	18	1,576	1.14%
2021/12/14	133	128.16	1	130.00	128.00	132	1,532	8.62%	大買/鉅額交易
2021/12/13	32	132.89	48	134.01	131.00	-16	1,488	-1.08%
2021/12/10	18	131.67	104	132.24	134.00	-86	1,399	-6.15%	大賣/
2021/12/09	110	132.21	29	131.88	132.00	81	1,300	6.23%	大買/
2021/12/08	23	124.57	6	127.33	122.50	17	1,120	1.52%
2021/12/07	13	127.15	12	128.92	125.00	1	1,073	0.09%
2021/12/06	9	127.89	9	126.22	127.00	0	1,017	0.00%
2021/12/03	1	125.00	6	124.00	124.00	-5	925	-0.54%
2021/12/02	12	122.79	11	120.91	123.00	1	873	0.11%
2021/12/01	2	121.75	18	126.56	124.50	-16	828	-1.93%
2021/11/30	0	0.00	2	116.50	121.00	-2	604	-0.33%
2021/11/29	2	108.75	2	109.25	110.00	0	505	0.00%
2021/11/26	5	107.30	6	107.08	108.00	-1	459	-0.22%
2021/11/25	0	0.00	5	104.20	105.50	-5	370	-1.35%
2021/11/24	1	96.20	0	0.00	96.30	1	318	0.31%
2021/11/23	0	0.00	6	95.68	94.20	-6	337	-1.78%
2021/11/22	0	0.00	21	97.36	97.00	-21	344	-6.09%
2021/11/19	7	95.66	0	0.00	95.80	7	345	2.03%
2021/11/18	0	0.00	8	95.96	95.10	-8	340	-2.35%
2021/11/17	10	95.73	0	0.00	95.80	10	341	2.93%
2021/11/15	17	94.96	0	0.00	94.60	17	346	4.90%
2021/11/11	0	0.00	2	93.45	92.80	-2	352	-0.57%
2021/11/10	0	0.00	1	94.40	94.40	-1	355	-0.28%
2021/11/09	2	93.60	6	93.75	94.30	-4	358	-1.12%
2021/11/08	0	0.00	6	95.25	94.60	-6	353	-1.70%
2021/11/05	0	0.00	4	96.85	96.60	-4	357	-1.12%
2021/11/04	0	0.00	1	97.60	95.80	-1	352	-0.28%
2021/11/03	0	0.00	21	93.14	92.30	-21	341	-6.15%
2021/11/02	11	92.48	8	92.04	93.30	3	337	0.89%
2021/10/29	13	91.18	0	0.00	91.50	13	346	3.75%
2021/10/27	6	90.12	1	90.30	90.30	5	365	1.37%
2021/10/26	0	0.00	1	90.10	89.20	-1	371	-0.27%
2021/10/25	0	0.00	1	90.60	90.60	-1	387	-0.26%
2021/10/21	1	89.00	5	88.36	88.00	-4	404	-0.99%
2021/10/20	0	0.00	1	87.80	88.00	-1	412	-0.24%
2021/10/19	22	87.44	3	88.20	88.00	19	415	4.57%
2021/10/18	2	83.90	5	85.58	84.10	-3	414	-0.72%
2021/10/15	3	85.80	0	0.00	86.80	3	407	0.74%
2021/10/14	5	83.64	0	0.00	84.00	5	413	1.21%
2021/10/13	1	84.20	11	84.82	83.90	-10	419	-2.38%
2021/10/12	0	0.00	7	86.90	86.30	-7	432	-1.62%
2021/10/08	21	87.37	0	0.00	88.00	21	436	4.81%
2021/10/07	16	84.59	9	85.32	85.90	7	434	1.61%
2021/10/06	4	83.05	5	83.26	82.80	-1	435	-0.23%
2021/10/05	36	83.68	1	84.60	84.60	35	431	8.11%
2021/10/04	5	82.54	5	84.22	82.20	0	431	0.00%
2021/10/01	3	85.80	4	84.83	85.90	-1	430	-0.23%
2021/09/30	5	88.14	1	87.80	88.20	4	433	0.92%
2021/09/29	5	89.26	4	88.88	88.20	1	444	0.23%
2021/09/28	13	89.98	6	90.35	89.90	7	447	1.56%
2021/09/27	10	91.17	2	91.80	91.10	8	484	1.65%
2021/09/24	6	91.98	0	0.00	91.80	6	490	1.22%
2021/09/23	3	91.70	1	91.70	91.40	2	505	0.40%
2021/09/22	2	91.25	4	91.18	91.20	-2	537	-0.37%
2021/09/17	8	92.98	0	0.00	93.10	8	548	1.46%
2021/09/16	0	0.00	4	91.90	91.70	-4	570	-0.70%
2021/09/15	10	91.56	10	91.37	91.20	0	621	0.00%
2021/09/14	3	94.83	4	94.45	93.60	-1	698	-0.14%
2021/09/13	2	95.30	6	95.48	95.30	-4	704	-0.57%
2021/09/10	0	0.00	7	96.41	96.30	-7	709	-0.99%
2021/09/09	2	96.00	10	96.52	96.70	-8	717	-1.12%
2021/09/08	7	95.99	5	95.38	94.80	2	724	0.28%
2021/09/07	0	0.00	8	96.96	96.00	-8	723	-1.11%
2021/09/06	0	0.00	2	99.50	99.00	-2	726	-0.28%
2021/09/03	10	100.00	0	0.00	100.00	10	732	1.37%
2021/09/02	11	99.71	2	99.60	99.00	9	734	1.23%
2021/09/01	2	99.85	2	100.15	99.70	0	732	0.00%
2021/08/31	4	100.63	4	100.88	100.50	0	733	0.00%
2021/08/30	0	0.00	2	101.50	100.50	-2	738	-0.27%
2021/08/27	2	101.25	16	102.69	100.50	-14	741	-1.89%
2021/08/26	1	99.20	5	99.38	101.00	-4	725	-0.55%
2021/08/25	4	95.10	0	0.00	97.00	4	718	0.56%
2021/08/24	0	0.00	1	93.00	93.20	-1	711	-0.14%
2021/08/23	5	92.44	1	93.10	92.80	4	717	0.56%
2021/08/20	1	91.70	1	92.00	91.10	0	720	0.00%
2021/08/19	0	0.00	5	93.22	91.90	-5	726	-0.69%
2021/08/18	2	94.80	1	93.80	96.00	1	726	0.14%
2021/08/17	0	0.00	1	96.30	96.20	-1	728	-0.14%
2021/08/16	9	95.97	2	96.90	96.90	7	729	0.96%
2021/08/12	3	100.33	9	100.18	100.50	-6	727	-0.83%
2021/08/11	3	99.93	1	101.00	99.20	2	728	0.27%
2021/08/09	0	0.00	2	103.00	101.00	-2	736	-0.27%
2021/08/06	0	0.00	7	100.93	102.00	-7	747	-0.94%
2021/08/05	1	105.50	11	104.14	102.50	-10	759	-1.32%
2021/08/04	0	0.00	4	106.00	105.00	-4	799	-0.50%
2021/08/03	1	109.50	8	109.06	108.00	-7	815	-0.86%
2021/07/30	0	0.00	2	105.00	105.00	-2	809	-0.25%
2021/07/29	2	108.50	2	107.00	110.50	0	806	0.00%
2021/07/28	4	105.63	4	106.13	105.50	0	797	0.00%
2021/07/27	0	0.00	7	109.64	106.50	-7	816	-0.86%
2021/07/26	3	109.00	0	0.00	110.50	3	821	0.36%
2021/07/23	3	107.33	4	106.88	107.00	-1	846	-0.12%
2021/07/22	0	0.00	3	107.00	107.50	-3	853	-0.35%
2021/07/20	1	110.50	2	109.25	106.50	-1	890	-0.11%
2021/07/19	0	0.00	2	109.25	110.50	-2	893	-0.22%
2021/07/16	22	110.25	7	109.21	108.50	15	895	1.67%
2021/07/15	7	105.64	0	0.00	105.50	7	886	0.79%
2021/07/14	0	0.00	6	105.83	106.00	-6	884	-0.68%
2021/07/13	1	108.00	1	109.00	107.00	0	883	0.00%
2021/07/12	0	0.00	35	105.94	106.50	-35	878	-3.99%
2021/07/09	5	105.00	182.8	104.80	105.00	-177.8	879	-20.23%	大賣/鉅額交易
2021/07/08	1	106.50	3	106.33	106.00	-2	894	-0.22%
2021/07/07	3	106.17	4	106.13	105.50	-1	913	-0.11%
2021/07/06	2	108.00	0	0.00	106.50	2	934	0.21%
2021/07/05	1	110.00	14	109.68	109.00	-13	928	-1.40%
2021/07/02	8	109.75	19	109.50	111.50	-11	930	-1.18%
2021/07/01	0	0.00	2	111.25	109.00	-2	895	-0.22%
2021/06/30	0	0.00	1	112.50	110.00	-1	902	-0.11%
2021/06/29	7	114.64	11	114.55	112.50	-4	908	-0.44%
2021/06/28	2	110.75	130	110.92	111.50	-128	879	-14.55%	大賣/鉅額交易
2021/06/25	4	111.50	7	112.79	111.50	-3	873	-0.34%
2021/06/24	4	110.50	43	114.34	113.00	-39	858	-4.54%
2021/06/23	177	117.04	14	112.32	117.50	163	814	20.01%	大買/鉅額交易
2021/06/22	2	106.75	1	107.50	107.00	1	736	0.14%
2021/06/21	1	104.50	2	106.00	106.50	-1	734	-0.14%
2021/06/18	3	106.50	6	106.92	107.00	-3	749	-0.40%
2021/06/17	1	103.00	0	0.00	106.00	1	747	0.13%
2021/06/16	2	103.50	1	103.00	102.50	1	750	0.13%
2021/06/15	9	102.56	2	103.50	103.50	7	775	0.90%
2021/06/11	2	102.00	0	0.00	101.00	2	786	0.25%
2021/06/10	1	103.00	4	103.75	104.00	-3	795	-0.38%
2021/06/09	1	102.00	0	0.00	102.00	1	806	0.12%
2021/06/08	1	101.00	0	0.00	101.00	1	816	0.12%
2021/06/07	1	102.50	1	101.00	101.50	0	845	0.00%
2021/06/04	0	0.00	2	103.50	103.00	-2	856	-0.23%
2021/06/03	1	106.00	2	106.50	106.00	-1	870	-0.11%
2021/06/02	1	104.00	0	0.00	104.50	1	913	0.11%
2021/06/01	1	103.00	15	104.07	105.00	-14	932	-1.50%
2021/05/31	1	102.50	3	102.50	103.50	-2	967	-0.21%
2021/05/28	0	0.00	7	102.64	101.50	-7	1,014	-0.69%
2021/05/27	8	101.69	9	100.84	102.00	-1	1,034	-0.10%
2021/05/26	8	99.79	0	0.00	100.00	8	1,090	0.73%
2021/05/25	7	97.31	2	99.55	98.10	5	1,150	0.43%
2021/05/24	1	95.90	4	95.83	95.40	-3	1,165	-0.26%
2021/05/21	1	96.10	3	95.33	95.90	-2	1,195	-0.17%
2021/05/20	5	95.30	2	95.00	94.50	3	1,224	0.25%
2021/05/19	5	95.66	0	0.00	96.30	5	1,242	0.40%
2021/05/18	0	0.00	6	95.60	96.00	-6	1,266	-0.47%
2021/05/17	1	93.60	2	91.15	90.00	-1	1,281	-0.08%
2021/05/14	7	94.66	2	94.65	96.00	5	1,299	0.38%
2021/05/13	15	91.05	7	90.80	91.80	8	1,370	0.58%
2021/05/12	13	92.98	6	92.58	90.30	7	1,383	0.51%
2021/05/11	7	102.21	13	103.10	99.80	-6	1,443	-0.42%
2021/05/10	0	0.00	13	107.08	107.00	-13	1,530	-0.85%
2021/05/07	4	105.50	3	107.33	109.00	1	1,568	0.06%
2021/05/06	3	104.17	2	104.25	103.00	1	1,597	0.06%
2021/05/05	6	104.92	7	105.00	103.50	-1	1,710	-0.06%
2021/05/04	13	106.65	7	105.93	105.50	6	1,722	0.35%
2021/05/03	5	113.00	5	113.00	110.50	0	1,713	0.00%
2021/04/29	8	114.50	48	116.13	114.50	-40	1,823	-2.19%
2021/04/28	0	0.00	18	120.78	122.00	-18	1,880	-0.96%
2021/04/27	9	121.78	14	121.50	120.50	-5	1,880	-0.27%
2021/04/26	53	119.88	14	119.11	119.00	39	1,877	2.08%
2021/04/23	11	113.32	4	113.38	112.50	7	1,861	0.38%
2021/04/22	2	115.00	14	116.43	114.00	-12	1,864	-0.64%
2021/04/21	0	0.00	2	118.00	117.50	-2	1,873	-0.11%
2021/04/20	0	0.00	39	117.67	118.50	-39	1,878	-2.08%
2021/04/19	0	0.00	1	118.00	117.00	-1	1,893	-0.05%
2021/04/16	27	119.50	0	0.00	118.50	27	1,907	1.42%
2021/04/15	6	116.00	68	115.53	116.50	-62	1,918	-3.23%
2021/04/14	26	115.10	15	116.33	115.50	11	1,935	0.57%
2021/04/13	1	119.00	184	118.37	117.00	-183	1,939	-9.43%	大賣/鉅額交易
2021/04/12	5	124.00	10	122.85	121.00	-5	1,937	-0.26%
2021/04/09	16	127.53	50	127.44	127.00	-34	1,926	-1.76%
2021/04/08	0	0.00	55	128.01	127.50	-55	1,920	-2.86%
2021/04/07	0	0.00	1	129.50	129.50	-1	1,911	-0.05%
2021/04/06	0	0.00	66	128.78	128.50	-66	1,908	-3.46%
2021/04/01	35	129.00	66	128.19	128.00	-31	1,896	-1.63%
2021/03/31	3	126.00	0	0.00	125.50	3	1,880	0.16%
2021/03/30	4	126.00	59	125.77	126.00	-55	1,880	-2.92%
2021/03/26	11	124.50	30	123.93	124.00	-19	1,885	-1.01%
2021/03/25	0	0.00	28	123.04	123.00	-28	1,886	-1.48%
2021/03/24	2	125.00	4	125.00	124.50	-2	1,883	-0.11%
2021/03/23	3	125.00	4	125.50	125.00	-1	1,924	-0.05%
2021/03/22	5	127.70	3	127.50	127.50	2	1,940	0.10%
2021/03/19	23	127.89	4	127.13	127.50	19	1,945	0.98%
2021/03/18	1	130.50	38	128.96	127.00	-37	1,950	-1.90%
2021/03/17	12	129.50	5	129.50	130.50	7	1,939	0.36%
2021/03/16	11	127.41	19	127.55	127.50	-8	1,938	-0.41%
2021/03/15	0	0.00	11	128.50	127.50	-11	1,936	-0.57%
2021/03/12	7	128.57	0	0.00	128.50	7	1,935	0.36%
2021/03/11	18	129.28	0	0.00	126.50	18	1,939	0.93%
2021/03/10	18	131.08	15	130.00	129.50	3	1,931	0.16%
2021/03/09	27	130.74	96	129.84	129.50	-69	1,935	-3.57%
2021/03/08	47	133.40	1	133.00	131.50	46	1,955	2.35%
2021/03/05	7	133.00	7	130.57	130.00	0	1,927	0.00%
2021/03/04	0	0.00	55	131.37	130.00	-55	1,946	-2.83%
2021/03/03	75	133.24	34	133.59	135.00	41	1,947	2.11%
2021/03/02	0	0.00	24	130.17	127.50	-24	2,011	-1.19%
2021/02/26	4	131.00	17	132.71	128.00	-13	2,027	-0.64%
2021/02/25	37	130.82	2	129.75	134.00	35	1,967	1.78%
2021/02/24	12	128.17	3	125.67	124.00	9	1,911	0.47%
2021/02/23	12	124.17	3	125.17	126.00	9	1,912	0.47%
2021/02/22	12	127.63	31	128.98	127.00	-19	1,888	-1.01%
2021/02/19	1	129.50	2	130.75	131.00	-1	1,879	-0.05%
2021/02/18	8	129.50	3	130.50	131.50	5	1,885	0.27%
2021/02/17	27	130.30	0	0.00	129.50	27	1,863	1.45%
2021/02/05	0	0.00	1	127.50	126.50	-1	1,844	-0.05%
2021/02/04	46	134.75	44	134.31	130.50	2	1,819	0.11%
2021/02/03	8	132.00	6	132.50	130.00	2	1,737	0.12%
2021/02/02	70	127.47	116	126.66	132.50	-46	1,710	-2.69%	大賣/
2021/02/01	51	125.82	19	123.16	129.50	32	1,611	1.99%
2021/01/29	42	120.48	46	121.88	120.00	-4	1,504	-0.27%
2021/01/28	47	122.11	10	123.00	123.00	37	1,465	2.53%
2021/01/27	32	127.25	43	123.40	121.00	-11	1,427	-0.77%
2021/01/26	9	118.78	25	118.58	118.00	-16	1,315	-1.22%
2021/01/22	16	116.00	82	119.03	119.50	-66	1,288	-5.12%
2021/01/21	50	117.45	0	0.00	118.00	50	1,165	4.29%
2021/01/20	0	0.00	4	107.50	107.50	-4	1,074	-0.37%
2021/01/19	50	109.98	0	0.00	110.50	50	1,066	4.69%
2021/01/14	86	109.23	0	0.00	110.50	86	1,144	7.51%
2021/01/13	8	105.63	0	0.00	105.50	8	1,149	0.70%
2021/01/12	126	106.03	9	106.61	105.50	117	1,140	10.26%	大買/鉅額交易
2021/01/11	6	109.58	5	108.50	107.50	1	1,124	0.09%
2021/01/08	1	111.00	46	110.72	110.50	-45	1,110	-4.05%
2021/01/07	140	114.68	21	113.93	114.00	119	1,098	10.84%	大買/鉅額交易
2021/01/06	25	112.92	27	111.48	114.50	-2	1,084	-0.18%
2021/01/05	173	109.51	0	0.00	111.50	173	1,065	16.24%	大買/鉅額交易
2021/01/04	25	108.26	18	107.00	108.50	7	1,053	0.66%
2020/12/30	2	110.50	0	0.00	110.50	2	1,041	0.19%
2020/12/25	2	112.00	2	110.00	110.00	0	1,080	0.00%
2020/12/24	16	110.63	0	0.00	112.50	16	1,093	1.46%
2020/12/22	1	113.00	3	110.00	109.00	-2	1,124	-0.18%
2020/12/21	0	0.00	27	114.89	113.50	-27	1,120	-2.41%
2020/12/18	23	116.39	0	0.00	115.50	23	1,128	2.04%
2020/12/17	27	117.61	56	119.38	116.00	-29	1,132	-2.56%
2020/12/16	3	118.00	6	118.50	119.50	-3	1,101	-0.27%
2020/12/15	39	116.62	6	115.17	116.00	33	1,076	3.06%
2020/12/14	26	115.17	11	116.59	116.00	15	1,084	1.38%
2020/12/11	15	115.20	7	114.00	114.00	8	1,084	0.74%
2020/12/10	12	117.25	28	117.11	115.50	-16	1,079	-1.48%
2020/12/09	13	117.46	10	117.00	117.00	3	1,075	0.28%
2020/12/08	25	117.78	0	0.00	118.00	25	1,081	2.31%
2020/12/07	0	0.00	36	116.11	115.00	-36	1,090	-3.30%
2020/12/04	26	118.54	2	118.50	118.50	24	1,106	2.17%
2020/12/03	0	0.00	12	118.58	117.00	-12	1,094	-1.10%
2020/12/02	10	119.95	12	120.13	119.50	-2	1,093	-0.18%
2020/12/01	18	116.94	7	116.29	117.50	11	1,090	1.01%
2020/11/30	10	117.60	16	118.00	116.50	-6	1,092	-0.55%
2020/11/27	30	116.95	34	117.51	114.00	-4	1,067	-0.37%
2020/11/26	36	117.39	38	118.86	117.00	-2	1,059	-0.19%
2020/11/25	28	108.18	18	109.44	111.00	10	969	1.03%
2020/11/24	1	106.50	1	106.50	106.00	0	954	0.00%
2020/11/23	3	106.17	10	106.00	105.50	-7	990	-0.71%
2020/11/20	0	0.00	4	107.13	107.00	-4	1,072	-0.37%
2020/11/19	3	103.33	1	103.50	102.50	2	1,150	0.17%
2020/11/18	0	0.00	2	101.50	102.00	-2	1,196	-0.17%
2020/11/17	2	104.00	2	103.00	103.50	0	1,188	0.00%
2020/11/16	2	107.00	3	107.00	107.50	-1	1,202	-0.08%
2020/11/11	2	105.75	0	0.00	106.00	2	1,273	0.16%
2020/11/10	1	106.00	2	107.50	105.50	-1	1,327	-0.08%
2020/11/09	1	106.50	1	106.00	107.50	0	1,334	0.00%
2020/11/04	1	105.00	0	0.00	106.00	1	1,347	0.07%
2020/11/03	0	0.00	1	105.50	106.00	-1	1,349	-0.07%
2020/09/29	8	103.00	8	107.38	107.50	0	1,941	0.00%
2020/09/01	0	0.00	2	118.00	118.50	-2	2,481	-0.08%
2020/08/19	0	0.00	10	119.50	119.00	-10	2,882	-0.35%
2020/08/17	0	0.00	29	125.28	123.50	-29	2,929	-0.99%
2020/08/14	20	123.00	2	116.00	123.00	18	2,890	0.62%
2020/08/11	0	0.00	9	116.67	114.50	-9	2,899	-0.31%
2020/08/10	0	0.00	4	118.00	118.50	-4	2,903	-0.14%
2020/08/07	0	0.00	1	118.50	118.50	-1	2,925	-0.03%
2020/08/03	0	0.00	12	122.00	121.00	-12	3,082	-0.39%
2020/07/31	16	126.50	0	0.00	124.50	16	3,133	0.51%
2020/07/30	1	119.50	0	0.00	119.00	1	3,132	0.03%
2020/07/29	15	118.33	0	0.00	119.00	15	3,150	0.48%
2020/07/28	15	117.00	0	0.00	117.00	15	3,175	0.47%
2020/07/15	0	0.00	80	127.53	124.50	-80	3,939	-2.03%
2020/07/14	80	131.83	3	135.00	134.00	77	3,960	1.94%
2020/07/13	0	0.00	24	123.00	130.00	-24	3,875	-0.62%
2020/07/10	3	115.00	0	0.00	121.00	3	3,800	0.08%
2020/07/09	2	114.00	0	0.00	113.00	2	3,805	0.05%
2020/07/08	1	117.50	0	0.00	118.00	1	3,838	0.03%
2020/07/02	11	119.00	0	0.00	118.00	11	4,237	0.26%
2020/06/30	0	0.00	9	114.50	116.00	-9	4,227	-0.21%
2020/06/29	0	0.00	3	115.33	115.00	-3	4,243	-0.07%
2020/06/23	30	114.23	24	115.50	112.50	6	4,244	0.14%
2020/06/16	0	0.00	29	99.37	99.00	-29	4,477	-0.65%
2020/06/15	0	0.00	14	100.00	99.00	-14	4,682	-0.30%
2020/06/11	0	0.00	39	99.82	99.00	-39	4,873	-0.80%
2020/06/10	0	0.00	12	101.92	103.00	-12	4,966	-0.24%
2020/06/08	0	0.00	52	103.25	103.50	-52	5,085	-1.02%
2020/06/04	0	0.00	34	99.71	99.50	-34	5,262	-0.65%
2020/06/02	0	0.00	91	103.52	102.00	-91	5,267	-1.73%
2020/06/01	68	107.19	13	110.12	111.50	55	5,241	1.05%
2020/05/28	6	108.00	34	105.07	106.00	-28	5,319	-0.53%
2020/05/26	79	96.08	8	95.50	95.20	71	5,402	1.31%
2020/05/25	16	94.49	5	92.90	95.60	11	5,379	0.20%
2020/05/22	5	95.02	0	0.00	93.40	5	5,371	0.09%
2020/05/21	25	95.21	0	0.00	95.00	25	5,322	0.47%
2020/05/19	2	93.60	0	0.00	94.30	2	5,277	0.04%
2020/05/18	4	92.80	0	0.00	91.80	4	5,261	0.08%
2020/05/15	23	92.25	0	0.00	91.60	23	5,244	0.44%
2020/05/12	0	0.00	19	90.99	91.80	-19	5,216	-0.36%
2020/05/08	15	90.41	0	0.00	90.10	15	5,163	0.29%
2020/05/06	25	98.06	0	0.00	99.30	25	5,036	0.50%
2020/05/05	8	97.70	0	0.00	97.30	8	4,992	0.16%
2020/05/04	5	96.70	0	0.00	96.90	5	4,976	0.10%
2020/04/29	0	0.00	7	99.19	98.10	-7	4,917	-0.14%
2020/04/27	2	96.60	0	0.00	96.40	2	4,833	0.04%
2020/04/22	0	0.00	36	94.51	96.90	-36	4,600	-0.78%
2020/04/21	43	94.00	0	0.00	93.60	43	4,496	0.96%
2020/04/20	29	88.89	0	0.00	90.50	29	4,244	0.68%
2020/04/17	1	87.30	0	0.00	87.30	1	4,209	0.02%
2020/04/16	5	88.42	0	0.00	87.70	5	4,130	0.12%
2020/04/10	0	0.00	49	89.77	89.80	-49	3,934	-1.25%
2020/04/09	11	86.80	10	89.88	86.20	1	3,855	0.03%
2020/04/08	0	0.00	31	83.72	87.50	-31	3,655	-0.85%
2020/04/07	0	0.00	18	82.50	79.60	-18	3,553	-0.51%
2020/04/06	30	79.23	3	81.20	79.30	27	3,502	0.77%
2020/04/01	0	0.00	16	74.51	75.00	-16	3,460	-0.46%
2020/03/31	0	0.00	21	74.80	74.60	-21	3,479	-0.60%
2020/03/30	0	0.00	14	73.10	73.30	-14	3,422	-0.41%
2020/03/27	0	0.00	22	73.30	71.00	-22	3,385	-0.65%
2020/03/25	0	0.00	22	80.20	73.60	-22	3,261	-0.67%
2020/03/23	0	0.00	12	74.06	72.20	-12	3,041	-0.39%
2020/03/20	0	0.00	91	71.99	75.30	-91	2,973	-3.06%
2020/03/19	14	72.30	61	68.60	68.50	-47	2,850	-1.65%
2020/03/17	0	0.00	9	67.39	68.00	-9	2,532	-0.36%
2020/03/16	13	67.14	18	69.71	68.00	-5	2,520	-0.20%
2020/03/13	24	67.00	0	0.00	68.20	24	2,412	0.99%
2020/03/12	19	75.30	0	0.00	74.00	19	2,374	0.80%
2020/03/11	0	0.00	7	83.73	81.00	-7	2,318	-0.30%
2020/03/10	71	80.78	0	0.00	84.80	71	2,212	3.21%
2020/03/09	30	82.21	0	0.00	80.50	30	2,122	1.41%
2020/03/06	53	85.55	0	0.00	86.60	53	2,081	2.55%
2020/03/05	37	85.85	0	0.00	86.60	37	2,040	1.81%
2020/03/04	2	83.00	0	0.00	80.80	2	1,912	0.10%
2020/03/03	0	0.00	3	77.23	79.70	-3	1,822	-0.16%
2020/03/02	18	72.54	7	69.50	72.50	11	1,741	0.63%
2020/02/27	0	0.00	6	67.10	68.40	-6	1,562	-0.38%
2020/02/26	1	62.20	0	0.00	62.20	1	1,479	0.07%
2020/02/25	4	63.00	0	0.00	63.20	4	1,542	0.26%
2020/02/24	3	62.23	0	0.00	62.10	3	1,628	0.18%
2020/02/21	5	63.52	0	0.00	62.90	5	1,711	0.29%
2020/02/20	1	63.80	0	0.00	63.80	1	2,119	0.05%
2020/02/19	0	0.00	16	63.72	63.70	-16	2,301	-0.70%
2020/02/18	0	0.00	2	63.20	63.20	-2	2,383	-0.08%
2020/02/17	0	0.00	1	63.60	63.60	-1	2,421	-0.04%
2020/02/14	1	61.90	0	0.00	64.10	1	2,468	0.04%
2020/02/11	2	61.70	0	0.00	61.70	2	2,740	0.07%
2020/02/10	12	60.75	3	62.00	62.00	9	2,806	0.32%
2020/02/06	3	63.10	0	0.00	63.10	3	2,969	0.10%
2020/02/05	3	62.10	0	0.00	61.90	3	3,113	0.10%
2020/02/04	4	61.40	5	60.40	61.40	-1	3,167	-0.03%
2020/02/03	6	60.23	0	0.00	60.30	6	3,407	0.18%
2020/01/31	12	62.73	21	62.23	62.20	-9	3,466	-0.26%
2020/01/30	17	63.82	45	62.14	62.10	-28	3,466	-0.81%
2020/01/20	43	69.00	0	0.00	68.90	43	3,438	1.25%
2020/01/17	7	68.40	2	70.00	68.40	5	3,459	0.14%
2020/01/16	50	68.99	1	67.60	68.90	49	3,441	1.42%
2020/01/15	35	68.37	3	68.20	68.20	32	3,415	0.94%
2020/01/14	8	67.28	0	0.00	67.20	8	3,395	0.24%
2020/01/13	17	65.46	1	66.60	66.80	16	3,390	0.47%
2020/01/10	1	66.40	0	0.00	65.30	1	3,378	0.03%
2020/01/09	7	66.90	6	66.50	66.50	1	3,374	0.03%
2020/01/08	9	66.20	0	0.00	65.50	9	3,356	0.27%
2020/01/07	0	0.00	6	65.10	65.10	-6	3,346	-0.18%
2020/01/06	15	65.19	0	0.00	65.20	15	3,343	0.45%
2020/01/03	3	67.83	7	67.86	67.60	-4	3,353	-0.12%
2020/01/02	27	68.30	0	0.00	68.50	27	3,364	0.80%
2019/12/31	30	67.75	2	67.80	67.60	28	3,369	0.83%
2019/12/30	0	0.00	1	67.80	68.00	-1	3,374	-0.03%
2019/12/27	9	67.49	0	0.00	67.50	9	3,366	0.27%
2019/12/25	1	66.00	0	0.00	65.90	1	3,333	0.03%
2019/12/24	1	65.80	0	0.00	65.90	1	3,342	0.03%
2019/12/20	0	0.00	2	66.50	66.50	-2	3,344	-0.06%
2019/12/19	0	0.00	3	65.93	66.00	-3	3,330	-0.09%
2019/12/16	3	65.20	0	0.00	65.20	3	3,347	0.09%
2019/12/12	2	66.05	0	0.00	65.90	2	3,334	0.06%
2019/12/10	1	69.60	0	0.00	69.80	1	3,269	0.03%
2019/12/09	0	0.00	8	69.64	69.90	-8	3,283	-0.24%
2019/12/06	0	0.00	2	66.65	67.00	-2	3,272	-0.06%
2019/12/03	2	66.10	10	66.99	66.80	-8	3,329	-0.24%
2019/12/02	2	66.80	6	67.00	67.00	-4	3,344	-0.12%
2019/11/29	4	66.20	0	0.00	66.20	4	3,427	0.12%
2019/11/27	22	69.58	0	0.00	69.40	22	3,369	0.65%
2019/11/26	1	70.00	0	0.00	69.70	1	3,345	0.03%
2019/11/22	0	0.00	5	70.70	70.70	-5	3,288	-0.15%
2019/11/21	1	66.80	4	70.28	70.40	-3	3,231	-0.09%
2019/11/20	3	69.60	3	67.60	67.60	0	3,147	0.00%
2019/11/19	12	70.59	28	70.93	69.40	-16	3,091	-0.52%
2019/11/15	2	63.40	0	0.00	63.40	2	2,513	0.08%
2019/11/13	12	63.00	0	0.00	63.00	12	2,405	0.50%
2019/11/12	0	0.00	26	62.90	63.80	-26	2,360	-1.10%
2019/11/11	0	0.00	7	61.40	61.40	-7	2,139	-0.33%
2019/11/07	28	58.87	21	61.57	59.20	7	2,075	0.34%
2019/11/06	3	60.70	0	0.00	60.70	3	2,016	0.15%
2019/11/05	0	0.00	50	61.91	62.00	-50	1,992	-2.51%
2019/11/04	69	59.46	0	0.00	61.30	69	1,890	3.65%
2019/10/31	4	57.50	19	58.57	58.00	-15	1,785	-0.84%
2019/10/29	32	56.70	0	0.00	56.60	32	1,531	2.09%
2019/10/28	1	56.70	0	0.00	56.50	1	1,579	0.06%
2019/10/25	0	0.00	10	57.28	56.50	-10	1,638	-0.61%
2019/10/24	1	55.80	9	56.69	56.70	-8	1,633	-0.49%
2019/10/23	1	55.40	0	0.00	55.40	1	1,764	0.06%
2019/10/22	0	0.00	14	55.45	55.60	-14	1,786	-0.78%
2019/10/21	20	55.55	0	0.00	55.70	20	1,785	1.12%
2019/10/18	2	54.85	0	0.00	54.50	2	1,790	0.11%
2019/10/17	0	0.00	3	54.53	54.80	-3	1,798	-0.17%
2019/10/16	0	0.00	2	54.05	54.00	-2	1,809	-0.11%
2019/10/15	2	53.70	0	0.00	53.70	2	1,840	0.11%
2019/10/14	0	0.00	1	55.20	54.50	-1	1,965	-0.05%
2019/10/09	1	53.10	0	0.00	53.30	1	1,966	0.05%
2019/10/08	0	0.00	79.3	55.69	55.10	-79.3	1,962	-4.04%
2019/10/07	1	57.10	3	57.90	56.90	-2	1,953	-0.10%
2019/10/04	2	56.45	0	0.00	57.60	2	1,959	0.10%
2019/10/03	2	56.10	0	0.00	56.10	2	2,007	0.10%
2019/10/02	5	56.70	0	0.00	56.70	5	2,056	0.24%
2019/10/01	12	56.50	8	54.96	56.90	4	2,052	0.19%
2019/09/27	0	0.00	17	55.62	55.20	-17	2,049	-0.83%
2019/09/25	0	0.00	18	55.41	56.10	-18	2,092	-0.86%
2019/09/24	0	0.00	1	56.00	56.00	-1	2,167	-0.05%
2019/09/20	2	56.30	6	56.53	56.20	-4	2,173	-0.18%
2019/09/19	0	0.00	16	55.67	55.90	-16	2,166	-0.74%
2019/09/18	0	0.00	9	54.40	55.30	-9	2,151	-0.42%
2019/09/17	3	55.33	0	0.00	54.60	3	2,146	0.14%
2019/09/16	3	56.33	20	56.02	55.90	-17	2,153	-0.79%
2019/09/12	3	57.30	0	0.00	56.80	3	2,158	0.14%
2019/09/11	2	56.80	15	57.57	56.80	-13	2,178	-0.60%
2019/09/10	13	56.00	9	57.10	57.30	4	2,193	0.18%
2019/09/06	16	58.98	13	58.66	58.50	3	2,182	0.14%
2019/09/05	3	58.77	0	0.00	59.10	3	2,181	0.14%
2019/09/04	126	57.62	7	57.70	57.90	119	2,208	5.39%	大買/鉅額交易
2019/09/03	18	57.04	12	57.90	56.90	6	2,296	0.26%
2019/09/02	3	54.67	0	0.00	55.00	3	2,209	0.14%
2019/08/30	11	54.81	15	54.74	54.30	-4	2,233	-0.18%
2019/08/29	10	54.56	0	0.00	54.60	10	2,219	0.45%
2019/08/28	1	55.90	1	54.00	54.00	0	2,229	0.00%
2019/08/27	31	55.35	0	0.00	55.60	31	2,228	1.39%
2019/08/26	1	54.10	6	54.27	54.00	-5	2,225	-0.22%
2019/08/23	0	0.00	1	55.80	55.80	-1	2,231	-0.04%
2019/08/22	11	56.85	0	0.00	56.30	11	2,238	0.49%
2019/08/21	27	55.32	1	55.50	55.40	26	2,228	1.17%
2019/08/20	2	55.95	3	55.37	55.10	-1	2,238	-0.04%
2019/08/19	25	53.89	0	0.00	55.00	25	2,241	1.12%
2019/08/16	8	53.24	2	53.35	53.20	6	2,250	0.27%
2019/08/15	15	52.01	0	0.00	52.50	15	2,301	0.65%
2019/08/14	10	53.60	0	0.00	53.20	10	2,375	0.42%
2019/08/13	15	52.92	0	0.00	52.80	15	2,405	0.62%
2019/08/12	9	53.28	9	53.26	53.20	0	2,441	0.00%
2019/08/08	23	53.04	0	0.00	53.80	23	2,452	0.94%
2019/08/07	1	52.20	24	52.23	52.00	-23	2,465	-0.93%
2019/08/06	10	48.80	4	50.55	51.40	6	2,505	0.24%
2019/08/05	0	0.00	10	53.04	52.00	-10	2,501	-0.40%
2019/08/02	6	57.15	6	57.80	56.80	0	2,508	0.00%
2019/08/01	12	58.78	11	59.16	59.40	1	2,548	0.04%
2019/07/31	16	58.04	6	58.65	58.80	10	2,641	0.38%
2019/07/30	1	57.60	12	58.18	57.90	-11	2,818	-0.39%
2019/07/29	20	58.72	4	59.40	59.40	16	2,895	0.55%
2019/07/26	1	58.00	9	57.51	57.50	-8	2,993	-0.27%
2019/07/25	6	58.15	38	58.03	57.30	-32	2,998	-1.07%
2019/07/24	32	56.30	7	56.59	56.80	25	2,853	0.88%
2019/07/23	6	55.23	9	55.56	55.10	-3	2,853	-0.11%
2019/07/22	1	55.10	30	55.18	55.10	-29	2,851	-1.02%
2019/07/19	3	55.70	41	55.94	55.70	-38	2,864	-1.33%
2019/07/17	3	56.90	0	0.00	56.90	3	2,884	0.10%
2019/07/16	1	55.80	0	0.00	55.80	1	2,878	0.03%
2019/07/15	16	55.93	0	0.00	55.80	16	2,758	0.58%
2019/07/11	1	56.00	3	56.30	56.30	-2	2,759	-0.07%
2019/07/10	0	0.00	3	56.20	56.20	-3	2,787	-0.11%
2019/07/09	11	55.80	9	55.10	55.80	2	2,790	0.07%
2019/07/08	10	56.48	8	56.20	57.60	2	2,751	0.07%
2019/07/05	13	56.18	15	56.02	56.30	-2	2,772	-0.07%
2019/07/04	16	56.43	30	56.13	55.90	-14	2,787	-0.50%
2019/07/03	1	55.90	0	0.00	56.10	1	2,828	0.04%
2019/07/02	1	55.40	16	55.50	55.40	-15	2,817	-0.53%
2019/07/01	16	55.87	8	55.00	56.00	8	2,799	0.29%
2019/06/28	1	53.30	1	52.80	52.80	0	2,742	0.00%
2019/06/26	3	52.60	0	0.00	52.60	3	2,869	0.10%
2019/06/24	10	53.42	5	53.00	53.40	5	2,924	0.17%
2019/06/20	0	0.00	3	54.30	54.30	-3	2,966	-0.10%
2019/06/19	31	54.00	2	53.60	53.60	29	2,999	0.97%
2019/06/18	20	52.63	24	54.50	52.60	-4	3,011	-0.13%
2019/06/17	0	0.00	1	52.80	53.10	-1	2,997	-0.03%
2019/06/14	0	0.00	4	53.40	54.00	-4	3,091	-0.13%
2019/06/13	24	53.35	8	53.89	54.30	16	3,127	0.51%
2019/06/12	0	0.00	31	53.30	52.90	-31	3,266	-0.95%
2019/06/11	29	52.84	69.6	52.03	53.00	-40.6	3,239	-1.25%
2019/06/10	9	48.70	78	48.29	48.20	-69	3,180	-2.17%
2019/06/05	0	0.00	5	47.25	47.25	-5	3,329	-0.15%
2019/06/04	2	47.50	151	47.55	47.20	-149	3,440	-4.33%	大賣/鉅額交易
2019/06/03	2	47.90	172	47.69	47.90	-170	3,497	-4.86%	大賣/鉅額交易
2019/05/31	0	0.00	184	47.80	47.40	-184	3,487	-5.28%	大賣/鉅額交易
2019/05/30	0	0.00	1	47.70	47.55	-1	3,485	-0.03%
2019/05/29	0	0.00	1	48.55	48.15	-1	3,504	-0.03%
2019/05/28	0	0.00	2	47.50	48.00	-2	3,492	-0.06%
2019/05/27	2	46.30	0	0.00	46.15	2	3,475	0.06%
2019/05/24	0	0.00	1	47.65	46.30	-1	3,473	-0.03%
2019/05/23	1	46.35	1	46.70	47.25	0	3,457	0.00%
2019/05/22	0	0.00	19	47.11	46.30	-19	3,449	-0.55%
2019/05/21	35	41.78	60	45.29	47.00	-25	3,416	-0.73%
2019/05/20	28	42.93	0	0.00	42.75	28	3,348	0.84%
2019/05/17	5	44.75	1	45.15	44.95	4	3,325	0.12%
2019/05/16	15	47.82	19	47.69	47.10	-4	3,355	-0.12%
2019/05/15	3	48.93	1	49.00	49.00	2	3,342	0.06%
2019/05/14	1	46.80	0	0.00	48.40	1	3,324	0.03%
2019/05/13	4	51.00	0	0.00	49.80	4	3,276	0.12%
2019/05/10	0	0.00	8	51.58	51.60	-8	3,263	-0.25%
2019/05/09	8	53.50	50	55.60	53.10	-42	3,187	-1.32%
2019/05/08	22	54.94	44	58.13	56.50	-22	3,103	-0.71%
2019/05/07	1	59.50	8	57.75	58.70	-7	2,964	-0.24%
2019/05/06	6	56.20	1	56.30	56.80	5	2,777	0.18%
2019/05/03	51	55.79	100	54.71	55.90	-49	2,634	-1.86%
2019/05/02	1	52.30	1	52.50	52.50	0	2,474	0.00%
2019/04/30	2	49.35	1	49.90	49.90	1	2,447	0.04%
2019/04/29	0	0.00	52	49.87	48.70	-52	2,448	-2.12%
2019/04/26	50	51.51	21	51.64	51.20	29	2,435	1.19%
2019/04/25	0	0.00	9	51.84	52.20	-9	2,448	-0.37%
2019/04/24	0	0.00	1	51.00	51.40	-1	2,452	-0.04%
2019/04/23	0	0.00	57	52.02	51.30	-57	2,465	-2.31%
2019/04/22	19	53.01	13	52.50	53.40	6	2,451	0.24%
2019/04/19	69	51.85	0	0.00	51.60	69	2,435	2.83%
2019/04/17	0	0.00	27	52.54	52.20	-27	2,425	-1.11%
2019/04/16	12	53.18	10	51.65	53.40	2	2,424	0.08%
2019/04/15	3	50.10	3	51.20	51.10	0	2,418	0.00%
2019/04/12	0	0.00	27	51.09	50.70	-27	2,421	-1.11%
2019/04/11	0	0.00	17	51.82	51.80	-17	2,397	-0.71%
2019/04/10	3	49.83	0	0.00	49.25	3	2,321	0.13%
2019/04/09	1	49.85	1	49.90	49.75	0	2,292	0.00%
2019/04/08	0	0.00	1	53.20	52.70	-1	2,231	-0.04%
2019/04/03	3	53.30	13	52.71	53.00	-10	2,213	-0.45%
2019/04/02	8	53.50	42	53.23	53.30	-34	2,194	-1.55%
2019/04/01	0	0.00	18	52.74	52.80	-18	2,166	-0.83%
2019/03/29	9	54.00	10.4	53.50	53.70	-1.4	2,134	-0.06%
2019/03/28	17	51.01	11	51.31	51.00	6	2,020	0.30%
2019/03/26	25	53.03	0	0.00	53.00	25	1,947	1.28%
2019/03/25	37	52.36	0	0.00	52.40	37	1,913	1.93%
2019/03/22	7	56.63	0	0.00	55.50	7	1,869	0.37%
2019/03/21	6	55.63	2	55.85	55.60	4	1,811	0.22%
2019/03/20	0	0.00	3	55.30	56.00	-3	1,767	-0.17%
2019/03/19	3	55.63	0	0.00	55.20	3	1,712	0.18%
2019/03/18	1	53.70	1	53.70	53.70	0	1,596	0.00%
2019/03/15	1	52.60	19	54.20	54.20	-18	1,518	-1.19%
2019/03/14	0	0.00	10	49.78	49.60	-10	1,339	-0.75%
2019/03/13	2	48.75	0	0.00	48.65	2	1,274	0.16%
2019/03/12	23	47.04	0	0.00	47.00	23	1,217	1.89%
2019/03/08	0	0.00	10	48.18	48.90	-10	1,014	-0.99%
2019/03/07	24	46.31	0	0.00	46.35	24	888	2.70%
2019/03/06	7	42.79	0	0.00	42.75	7	819	0.85%
2019/03/04	35	42.65	0	0.00	43.60	35	798	4.38%
2019/02/27	81	41.23	4	41.35	41.20	77	759	10.14%
2019/02/26	150	41.00	0	0.00	41.00	150	752	19.92%	大買/鉅額交易
2019/02/25	107	41.24	0	0.00	41.25	107	748	14.30%	大買/鉅額交易
2019/02/22	7	42.10	0	0.00	41.85	7	733	0.95%
2019/02/21	14	42.10	0	0.00	41.60	14	726	1.93%
2019/02/20	0	0.00	1	41.75	41.75	-1	709	-0.14%
2019/02/19	0	0.00	2	42.00	42.00	-2	686	-0.29%
2019/02/18	3	41.27	7	41.38	41.65	-4	674	-0.59%
2019/02/15	4	41.20	0	0.00	41.20	4	655	0.61%
2019/02/14	14	38.11	1	39.00	39.00	13	583	2.23%
2019/02/11	15	38.23	0	0.00	38.95	15	546	2.74%
2019/01/29	1	36.65	0	0.00	37.00	1	516	0.19%
2019/01/28	13	36.95	0	0.00	36.70	13	514	2.52%
2019/01/25	1	36.65	0	0.00	36.95	1	517	0.19%
2019/01/22	6	36.90	0	0.00	36.75	6	505	1.19%
2019/01/21	6	36.70	0	0.00	36.85	6	499	1.20%
2019/01/18	11	36.65	0	0.00	36.60	11	491	2.24%
2019/01/16	2	37.15	0	0.00	37.00	2	457	0.44%
2019/01/15	13	36.50	0	0.00	36.40	13	424	3.06%
2019/01/14	0	0.00	9	35.61	35.80	-9	398	-2.26%
2019/01/10	9	35.03	0	0.00	34.85	9	360	2.49%
2019/01/09	2	35.03	6	35.10	34.65	-4	355	-1.13%
2019/01/08	8	34.74	3	34.30	35.00	5	337	1.48%
2019/01/07	0	0.00	23	33.55	34.70	-23	319	-7.21%
2019/01/04	0	0.00	21	31.45	33.30	-21	275	-7.63%
2019/01/03	1	30.30	0	0.00	30.30	1	252	0.40%
2018/12/27	0	0.00	3	29.60	29.90	-3	264	-1.13%
2018/12/26	0	0.00	1	29.45	29.00	-1	261	-0.38%
2018/12/25	0	0.00	1	29.40	29.20	-1	259	-0.39%
2018/12/21	1	29.25	0	0.00	29.25	1	275	0.36%
2018/12/18	0	0.00	1	29.60	29.35	-1	277	-0.36%
2018/12/14	2	30.28	0	0.00	30.00	2	275	0.73%
2018/12/13	0	0.00	1	30.40	30.40	-1	273	-0.37%
2018/12/11	1	29.35	2	29.43	29.40	-1	273	-0.37%
2018/12/10	0	0.00	1	29.95	29.55	-1	272	-0.37%
2018/12/04	1	31.00	0	0.00	31.00	1	290	0.34%
2018/11/27	1	29.75	0	0.00	30.20	1	287	0.35%
2018/11/26	0	0.00	1	29.75	29.70	-1	286	-0.35%
2018/11/23	1	30.25	0	0.00	29.80	1	290	0.34%
2018/11/22	0	0.00	1	30.40	30.25	-1	294	-0.34%
2018/11/21	1	30.40	0	0.00	30.40	1	295	0.34%
2018/11/13	11	28.22	0	0.00	28.65	11	303	3.62%
2018/11/12	2	28.73	0	0.00	28.70	2	302	0.66%
2018/11/09	1	29.90	0	0.00	29.70	1	299	0.33%
2018/11/08	0	0.00	1	29.90	29.95	-1	296	-0.34%
2018/11/07	3	29.05	1	29.40	29.40	2	294	0.68%
2018/11/05	12	28.88	1	29.00	29.00	11	308	3.57%
2018/11/02	22	28.99	3	28.93	29.00	19	312	6.08%
2018/11/01	4	28.10	0	0.00	28.50	4	308	1.30%
2018/10/31	8	27.23	0	0.00	27.40	8	303	2.63%
2018/10/29	9	26.84	9	26.73	26.60	0	334	0.00%
2018/10/26	0	0.00	7	27.09	26.90	-7	359	-1.94%
2018/10/24	9	28.11	3	27.80	28.00	6	361	1.66%
2018/10/22	7	28.23	0	0.00	28.60	7	362	1.93%
2018/10/19	3	27.92	0	0.00	27.75	3	362	0.83%
2018/10/17	1	28.45	10	29.09	28.55	-9	359	-2.50%
2018/10/16	0	0.00	5	29.36	29.40	-5	360	-1.39%
2018/10/11	0	0.00	22	26.91	26.95	-22	346	-6.35%
2018/10/09	0	0.00	21	28.53	28.30	-21	334	-6.28%
2018/10/05	0	0.00	19	29.83	29.20	-19	328	-5.78%
2018/10/01	0	0.00	1	30.60	30.60	-1	326	-0.31%
2018/09/28	0	0.00	15	30.25	30.20	-15	327	-4.59%
2018/09/20	0	0.00	1	31.40	31.30	-1	337	-0.30%
2018/09/17	0	0.00	6	31.48	31.50	-6	344	-1.74%
2018/09/14	0	0.00	2	32.10	32.10	-2	346	-0.58%
2018/09/13	0	0.00	1	31.35	31.25	-1	346	-0.29%
2018/09/12	0	0.00	4	30.60	30.35	-4	345	-1.16%
2018/09/11	0	0.00	2	30.85	30.85	-2	351	-0.57%
2018/09/10	0	0.00	4	31.70	31.20	-4	353	-1.13%
2018/09/07	0	0.00	73	32.87	32.65	-73	348	-20.97%
2018/09/06	7	33.80	0	0.00	33.80	7	371	1.88%
2018/08/30	0	0.00	2	35.45	35.45	-2	411	-0.49%
2018/08/24	0	0.00	3	33.07	32.50	-3	412	-0.73%
2018/08/23	0	0.00	0.7	33.65	33.50	-0.7	410	-0.16%
2018/08/20	0	0.00	3	34.78	34.15	-3	426	-0.70%
2018/08/16	1	34.60	0	0.00	34.60	1	443	0.23%
2018/08/15	0	0.00	1	35.05	35.00	-1	443	-0.23%
2018/08/13	0	0.00	2	34.80	35.00	-2	460	-0.43%
2018/08/09	1	36.15	5	36.50	36.15	-4	447	-0.89%
2018/08/08	1	36.70	0	0.00	36.70	1	448	0.22%
2018/08/07	0	0.00	8	37.05	37.10	-8	451	-1.77%
2018/08/06	0	0.00	12	37.73	37.90	-12	455	-2.63%
2018/08/01	0	0.00	15	36.22	36.15	-15	436	-3.44%
2018/07/31	0	0.00	6	36.50	36.40	-6	436	-1.37%
2018/07/30	0	0.00	7	36.60	36.55	-7	442	-1.58%
2018/07/27	1	36.90	12	37.08	36.85	-11	456	-2.41%
2018/07/26	2	37.00	10	36.93	37.00	-8	460	-1.74%
2018/07/25	2	36.85	13	36.97	36.85	-11	461	-2.38%
2018/07/24	5	36.90	7	36.74	36.90	-2	466	-0.43%
2018/07/20	0	0.00	8	38.32	38.05	-8	490	-1.63%
2018/07/19	0	0.00	10	38.97	38.45	-10	502	-1.99%
2018/07/18	0	0.00	1	38.50	38.60	-1	531	-0.19%
2018/07/17	1	38.60	0	0.00	38.60	1	562	0.18%
2018/07/10	0	0.00	2	36.85	36.70	-2	713	-0.28%
2018/07/09	0	0.00	16	37.02	37.00	-16	725	-2.20%
2018/07/06	1	37.95	13	37.90	37.95	-12	746	-1.61%
2018/07/03	0	0.00	9	40.00	39.80	-9	837	-1.07%
2018/07/02	0	0.00	1	40.60	40.00	-1	855	-0.12%
2018/06/29	0	0.00	6	40.16	40.35	-6	873	-0.69%
2018/06/28	0	0.00	4	40.00	40.00	-4	884	-0.45%
2018/06/27	7	40.54	1	40.50	40.50	6	937	0.64%
2018/06/26	0	0.00	6	40.24	40.50	-6	1,052	-0.57%
2018/06/22	0	0.00	6	41.52	41.35	-6	1,252	-0.48%
2018/06/21	0	0.00	4	41.90	41.80	-4	1,326	-0.30%
2018/06/20	0	0.00	6	42.44	42.50	-6	1,336	-0.45%
2018/06/14	0	0.00	23	44.54	43.90	-23	1,349	-1.70%
2018/06/13	0	0.00	1	44.20	44.30	-1	1,336	-0.07%
2018/06/11	0	0.00	4	44.40	44.40	-4	1,446	-0.28%
2018/06/05	4	41.81	0	0.00	41.80	4	1,555	0.26%
2018/05/28	0	0.00	1	43.20	43.20	-1	1,615	-0.06%
2018/05/25	0	0.00	4	42.50	42.35	-4	1,644	-0.24%
2018/05/24	1	42.60	4	42.70	42.70	-3	1,709	-0.18%
2018/05/22	0	0.00	3	41.90	41.90	-3	1,880	-0.16%
2018/05/21	9	41.90	3	42.60	42.70	6	1,981	0.30%
2018/05/18	0	0.00	1	41.20	41.20	-1	2,003	-0.05%
2018/05/16	5	40.11	0	0.00	40.55	5	2,077	0.24%
2018/05/15	9	40.68	0	0.00	40.15	9	2,116	0.43%
2018/05/14	9	40.91	2	41.10	41.10	7	2,158	0.32%
2018/05/11	30	40.36	0	0.00	40.20	30	2,252	1.33%
2018/05/10	8	42.66	0	0.00	42.35	8	2,284	0.35%
2018/05/09	20	43.79	9	43.50	43.45	11	2,282	0.48%
2018/05/08	0	0.00	3	44.30	43.95	-3	2,281	-0.13%
2018/05/07	13	44.47	0	0.00	44.45	13	2,280	0.57%
2018/05/04	12	44.40	0	0.00	44.40	12	2,277	0.53%
2018/05/02	7	45.54	0	0.00	45.25	7	2,259	0.31%
2018/04/27	10	45.85	0	0.00	45.50	10	2,255	0.44%
2018/04/26	1	44.20	0	0.00	44.00	1	2,256	0.04%
2018/04/25	27	44.11	6	46.40	46.40	21	2,258	0.93%
2018/04/24	28	42.78	0	0.00	44.15	28	2,250	1.24%
2018/04/23	13	47.09	0	0.00	46.10	13	2,222	0.59%
2018/04/19	27	49.76	10	49.95	49.95	17	2,164	0.79%
2018/04/18	23	48.61	0	0.00	49.00	23	2,144	1.07%
2018/04/17	13	47.90	0	0.00	47.90	13	2,123	0.61%
2018/04/16	9	47.83	0	0.00	48.10	9	2,060	0.44%
2018/04/13	35	48.23	0	0.00	48.10	35	2,048	1.71%
2018/04/11	21	48.73	0	0.00	49.50	21	2,025	1.04%
2018/04/10	66	45.43	0	0.00	45.75	66	1,965	3.36%
2018/04/03	4	46.08	0	0.00	45.90	4	1,956	0.20%
2018/04/02	62	46.52	0	0.00	47.30	62	1,932	3.21%
2018/03/30	44	46.40	0	0.00	45.45	44	1,896	2.32%
2018/03/28	21	41.86	0	0.00	43.85	21	1,726	1.22%
2018/03/26	0	0.00	24	39.08	39.90	-24	1,521	-1.58%
2018/03/16	0	0.00	28	38.87	38.10	-28	1,396	-2.01%
2018/03/15	28	38.48	0	0.00	39.60	28	1,340	2.09%
2018/02/23	24	36.14	0	0.00	36.90	24	1,033	2.32%
2018/02/22	0	0.00	6	35.20	35.20	-6	968	-0.62%
2018/02/09	0	0.00	18	33.85	33.85	-18	739	-2.43%
2018/02/06	24	31.15	0	0.00	31.15	24	643	3.73%
2018/01/24	0	0.00	27	31.24	31.40	-27	650	-4.15%