通嘉 (3588)-美商高盛券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
72.0
漲跌
▼0.3
漲幅
-0.41%
成交量
203張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30(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

通嘉 (3588)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	2	72.40	51	72.62	72.00	-49	1,296	-3.78%
2024/11/21	10	72.20	16	71.84	72.30	-6	1,297	-0.46%
2024/11/20	9	71.56	22	71.37	71.20	-13	1,299	-1.00%
2024/11/19	22	72.10	12	71.75	71.90	10	1,300	0.77%
2024/11/18	9	71.48	16	71.03	70.40	-7	1,301	-0.54%
2024/11/15	24	72.84	19	72.81	72.50	5	1,300	0.38%
2024/11/14	10	73.18	22	73.20	72.10	-12	1,300	-0.92%
2024/11/13	33	74.75	9	74.79	74.20	24	1,300	1.84%
2024/11/12	8.3	75.47	12	75.47	74.50	-3.7	1,300	-0.28%
2024/11/11	15	77.15	18	77.08	77.10	-3	1,296	-0.23%
2024/11/08	4	77.55	108	78.80	76.30	-104	1,297	-8.01%	大賣/鉅額交易
2024/11/07	16	81.38	11	81.22	81.40	5	1,284	0.39%
2024/11/06	18	80.31	8	80.24	80.10	10	1,286	0.78%
2024/11/05	24	79.66	4	79.53	79.20	20	1,289	1.55%
2024/11/04	44	79.13	18	79.54	79.00	26	1,309	1.99%
2024/11/01	50	80.28	15	79.65	80.70	35	1,318	2.65%
2024/10/30	8	81.41	43	80.99	80.70	-35	1,323	-2.64%
2024/10/29	41	82.02	23.2	82.35	81.60	17.8	1,323	1.34%
2024/10/28	43.5	83.62	30	83.55	83.60	13.5	1,321	1.02%
2024/10/25	53	84.96	57	84.44	85.00	-4	1,317	-0.30%
2024/10/24	79	84.54	25	84.75	83.80	54	1,316	4.10%
2024/10/23	66	87.27	85	85.89	85.50	-19	1,303	-1.46%
2024/10/22	21	89.89	67	89.61	89.00	-46	1,253	-3.67%
2024/10/21	72	88.53	11	88.33	89.00	61	1,221	4.99%
2024/10/18	11	87.34	134	86.97	85.80	-123	1,204	-10.21%	大賣/鉅額交易
2024/10/17	75	87.28	81	87.53	88.40	-6	1,194	-0.50%
2024/10/16	22.5	83.87	15	83.66	84.50	7.5	1,173	0.63%
2024/10/15	21	83.63	39	84.26	83.00	-18	1,192	-1.51%
2024/10/14	32	84.14	24	83.86	84.40	8	1,183	0.68%
2024/10/11	94	85.09	18	85.24	85.00	76	1,179	6.45%
2024/10/09	76	86.57	56	86.85	85.80	20	1,161	1.72%
2024/10/08	21	88.50	13	89.03	88.40	8	1,137	0.70%
2024/10/07	9	89.81	65	89.91	89.20	-56	1,117	-5.01%
2024/10/04	43	88.84	27.2	88.81	91.00	15.8	1,098	1.44%
2024/10/01	23	91.73	78	90.80	90.80	-55	1,091	-5.04%
2024/09/30	55	90.12	94	89.78	90.10	-39	1,027	-3.80%
2024/09/27	10	87.43	98	88.34	87.00	-88	927	-9.49%
2024/09/26	30	88.34	177	89.93	87.90	-147	877	-16.76%	大賣/鉅額交易
2024/09/25	11	81.16	13	81.12	85.80	-2	711	-0.28%
2024/09/24	30	78.22	35	78.73	78.00	-5	662	-0.75%
2024/09/23	12	79.53	57	81.20	78.90	-45	655	-6.87%
2024/09/20	10	76.96	38	77.94	78.20	-28	604	-4.63%
2024/09/19	11	72.68	11	72.76	72.90	0	587	0.00%
2024/09/18	0	0.00	21	72.25	71.70	-21	634	-3.31%
2024/09/16	2	73.60	12	72.92	73.50	-10	784	-1.28%
2024/09/13	6	71.63	16	70.83	71.60	-10	827	-1.21%
2024/09/12	6	69.45	2	69.60	70.90	4	829	0.48%
2024/09/11	0	0.00	10	67.77	67.60	-10	832	-1.20%
2024/09/10	1	68.20	27	70.81	68.80	-26	841	-3.09%
2024/09/09	25	69.12	12	69.28	69.70	13	839	1.55%
2024/09/06	35	67.13	11	66.62	66.80	24	843	2.84%
2024/09/05	25	67.37	9	66.90	66.30	16	846	1.89%
2024/09/04	30	67.07	24	66.98	66.10	6	852	0.70%
2024/09/03	26	71.20	25	71.20	70.70	1	850	0.12%
2024/09/02	11	72.81	16	72.63	72.30	-5	858	-0.58%
2024/08/30	12	73.00	12	72.68	72.50	0	871	0.00%
2024/08/29	8	71.99	6	71.75	71.80	2	890	0.22%
2024/08/28	18	72.23	5	71.96	72.40	13	899	1.45%
2024/08/27	13	72.13	15	72.15	72.30	-2	924	-0.22%
2024/08/26	9	73.83	12	73.67	72.90	-3	937	-0.32%
2024/08/23	16	73.07	10	72.72	73.50	6	965	0.62%
2024/08/22	21	73.63	10	73.28	73.40	11	988	1.11%
2024/08/21	22	72.84	9	72.63	72.90	13	990	1.31%
2024/08/20	22	72.95	4	72.90	72.50	18	994	1.81%
2024/08/19	12	72.88	0	0.00	72.70	12	1,001	1.20%
2024/08/16	11	72.87	5	72.80	72.50	6	1,004	0.60%
2024/08/15	4	71.80	9	71.99	72.20	-5	1,005	-0.50%
2024/08/14	5	71.40	10	71.10	71.00	-5	1,005	-0.50%
2024/08/13	3	70.30	2	70.25	70.10	1	1,005	0.10%
2024/08/12	17	70.12	8	70.20	70.00	9	1,010	0.89%
2024/08/09	19	69.79	17	69.36	68.50	2	1,009	0.20%
2024/08/08	21.8	68.12	16	68.02	67.50	5.8	1,006	0.57%
2024/08/07	10	68.02	41	67.59	68.40	-31	1,003	-3.09%
2024/08/06	102.9	61.57	22	64.12	64.90	80.9	1,004	8.05%	大買/
2024/08/05	18	65.10	9	66.30	64.50	9	985	0.91%
2024/08/02	33	72.50	29	74.11	71.60	4	980	0.41%
2024/08/01	18	76.65	4	76.18	76.80	14	981	1.43%
2024/07/31	25	75.46	13	75.67	75.10	12	982	1.22%
2024/07/30	41	74.55	6	73.75	75.70	35	984	3.56%
2024/07/29	12	75.03	12	76.06	74.10	0	983	0.00%
2024/07/26	35	76.49	22	76.37	76.40	13	987	1.32%
2024/07/23	15	81.77	31	80.62	79.00	-16	986	-1.62%
2024/07/22	17	81.05	67	81.20	80.10	-50	977	-5.11%
2024/07/19	0	0.00	92	87.00	85.70	-92	967	-9.51%
2024/07/18	42	90.49	27	90.49	89.90	15	960	1.56%
2024/07/17	27	92.23	77	92.21	91.90	-50	953	-5.25%
2024/07/16	84	90.79	66	90.55	91.70	18	946	1.90%
2024/07/15	28	86.98	22	86.84	87.30	6	937	0.64%
2024/07/12	25	86.72	174	86.46	85.80	-149	939	-15.86%	大賣/鉅額交易
2024/07/11	21	89.87	55.3	88.82	88.30	-34.3	938	-3.65%
2024/07/10	54	90.07	22	89.90	90.20	32	951	3.36%
2024/07/09	61	89.74	137	89.90	90.10	-76	963	-7.88%	大賣/
2024/07/08	119	92.12	98	91.96	91.60	21	975	2.15%	大買/
2024/07/05	267	92.84	26	91.12	93.50	241	997	24.16%	大買/鉅額交易
2024/07/04	5	90.78	44	90.43	89.90	-39	987	-3.95%
2024/07/03	57	90.32	28	89.81	89.60	29	1,007	2.88%
2024/07/02	16	89.60	88	89.32	88.90	-72	1,018	-7.07%
2024/07/01	4	90.33	64	90.35	90.40	-60	1,027	-5.84%
2024/06/28	39	90.12	35	89.79	89.60	4	1,063	0.38%
2024/06/27	28	89.05	73	89.35	88.70	-45	1,088	-4.13%
2024/06/26	13	91.57	59	91.28	90.40	-46	1,089	-4.22%
2024/06/25	75	91.30	70	91.38	92.30	5	1,081	0.46%
2024/06/24	30	92.22	73	92.23	90.70	-43	1,063	-4.04%
2024/06/21	33	92.81	324	93.22	91.00	-291	1,029	-28.27%	大賣/鉅額交易
2024/06/20	134	90.58	12	91.07	95.00	122	892	13.67%	大買/鉅額交易
2024/06/19	27	87.33	24	87.03	86.40	3	864	0.35%
2024/06/18	13	86.24	44	86.33	86.00	-31	881	-3.52%
2024/06/17	32	88.73	8	88.21	87.10	24	911	2.63%
2024/06/14	34	86.36	16	85.94	86.70	18	948	1.90%
2024/06/13	19	85.94	17	85.80	86.00	2	1,004	0.20%
2024/06/12	16.9	85.93	31	85.46	84.10	-14.1	1,093	-1.29%
2024/06/11	17	85.79	25	86.86	85.00	-8	1,161	-0.69%
2024/06/07	20	87.43	29	86.62	86.70	-9	1,186	-0.76%
2024/06/06	8	87.08	43	87.46	86.70	-35	1,209	-2.89%
2024/06/05	10	88.97	130	89.15	88.30	-120	1,228	-9.77%	大賣/鉅額交易
2024/06/04	62	90.26	87	90.21	89.90	-25	1,269	-1.97%
2024/06/03	36	88.99	71	88.46	88.50	-35	1,311	-2.67%
2024/05/31	19	89.76	74	88.11	87.20	-55	1,372	-4.01%
2024/05/30	15	86.91	117	87.42	86.40	-102	1,413	-7.22%	大賣/鉅額交易
2024/05/29	47	89.13	54	89.06	88.40	-7	1,481	-0.47%
2024/05/28	7	86.09	111	86.34	87.30	-104	1,671	-6.22%	大賣/鉅額交易
2024/05/27	12	83.63	5	83.50	84.00	7	1,821	0.38%
2024/05/24	29	81.69	1	81.70	82.40	28	2,078	1.35%
2024/05/23	3	82.27	26	82.42	82.10	-23	2,173	-1.06%
2024/05/22	11	83.95	14	83.99	83.70	-3	2,307	-0.13%
2024/05/21	51	83.23	22	82.93	83.70	29	2,536	1.14%
2024/05/20	45	83.82	8	83.50	83.20	37	2,765	1.34%
2024/05/17	52	84.43	13	84.42	84.20	39	3,027	1.29%
2024/05/16	57	84.20	34	84.63	83.90	23	3,180	0.72%
2024/05/15	10	85.45	32	85.29	84.70	-22	3,231	-0.68%
2024/05/14	32	85.27	33	84.92	84.90	-1	3,309	-0.03%
2024/05/13	48	84.33	12	84.13	84.30	36	3,330	1.08%
2024/05/10	40	84.34	34	84.46	84.70	6	3,358	0.18%
2024/05/09	28	86.51	7	87.67	86.00	21	3,385	0.62%
2024/05/08	110	87.88	19	87.56	88.00	91	3,416	2.66%	大買/
2024/05/07	45	86.61	25	86.63	87.00	20	3,441	0.58%
2024/05/06	65	87.77	12	88.14	87.20	53	3,456	1.53%
2024/05/03	62	88.96	33	88.92	87.70	29	3,472	0.84%
2024/05/02	59	88.70	19	88.41	88.80	40	3,536	1.13%
2024/04/30	108	89.37	23	89.59	89.30	85	3,693	2.30%	大買/
2024/04/29	69	89.24	3	88.73	90.00	66	3,738	1.77%
2024/04/26	63	87.53	29	87.62	87.10	34	3,764	0.90%
2024/04/25	58	87.45	16	87.11	87.60	42	3,840	1.09%
2024/04/24	71	87.89	23	87.90	88.30	48	3,884	1.24%
2024/04/23	79	84.89	12	84.73	85.40	67	3,935	1.70%
2024/04/22	29	85.70	12	85.15	83.90	17	4,063	0.42%
2024/04/19	59	87.89	31	89.11	88.00	28	4,204	0.67%
2024/04/18	46	90.77	20	90.97	90.40	26	4,253	0.61%
2024/04/17	10	91.24	22	91.53	90.90	-12	4,358	-0.28%
2024/04/16	74	90.54	16	91.08	90.60	58	4,537	1.28%
2024/04/15	137	94.05	18	94.33	93.50	119	4,634	2.57%	大買/鉅額交易
2024/04/12	83	96.61	58	98.97	96.30	25	5,202	0.48%
2024/04/11	106	99.65	38	100.72	99.70	68	5,450	1.25%	大買/
2024/04/10	50	103.21	61	103.20	103.00	-11	5,505	-0.20%
2024/04/09	11	108.00	51	104.80	103.00	-40	5,673	-0.70%
2024/04/08	24	106.10	37	105.99	105.50	-13	5,679	-0.23%
2024/04/03	16	108.22	1	106.50	108.50	15	5,781	0.26%
2024/04/02	132	110.24	88	108.44	107.00	44	6,083	0.72%	大買/
2024/04/01	153	107.37	14	108.04	108.00	139	6,358	2.19%	大買/鉅額交易
2024/03/29	11	104.32	17	103.91	103.00	-6	6,430	-0.09%
2024/03/28	40	103.91	35	103.17	103.50	5	6,433	0.08%
2024/03/27	60	103.61	32	103.52	103.00	28	6,432	0.44%
2024/03/26	81	104.12	65	105.75	103.50	16	6,430	0.25%
2024/03/25	84	107.58	15	106.93	106.00	69	6,428	1.07%
2024/03/22	119	104.87	27	105.57	106.00	92	6,430	1.43%	大買/
2024/03/21	108	105.95	65	106.22	105.50	43	6,423	0.67%	大買/
2024/03/20	61.3	106.76	121	109.60	106.00	-59.7	6,412	-0.93%	大賣/
2024/03/19	52	111.74	65	111.23	109.00	-13	6,391	-0.20%
2024/03/18	21	112.74	238	110.40	114.50	-217	6,367	-3.41%	大賣/鉅額交易
2024/03/15	66	107.52	384	107.87	107.00	-318	6,356	-5.00%	大賣/鉅額交易
2024/03/14	101	107.53	169	108.30	109.00	-68	6,276	-1.08%	大買/大賣/
2024/03/13	9	102.72	58	103.22	103.00	-49	6,245	-0.78%
2024/03/12	3	105.50	138	105.23	105.50	-135	6,293	-2.15%	大賣/鉅額交易
2024/03/11	5	103.00	88	103.07	103.00	-83	6,413	-1.29%
2024/03/08	219	104.88	137	104.74	102.50	82	6,529	1.26%	大買/大賣/
2024/03/07	370	109.65	110	112.08	108.50	260	6,491	4.01%	大買/大賣/鉅額交易
2024/03/06	196	113.55	211	114.65	113.00	-15	6,450	-0.23%	大買/大賣/
2024/03/05	58	117.67	58	116.44	118.00	0	6,427	0.00%
2024/03/04	112	117.48	31	119.10	116.00	81	6,403	1.26%	大買/
2024/03/01	220	118.50	387	117.92	118.00	-167	6,360	-2.63%	大買/大賣/鉅額交易
2024/02/29	103	112.86	306	113.61	114.00	-203	6,161	-3.29%	大買/大賣/鉅額交易
2024/02/27	167	106.93	410	109.82	112.00	-243	6,089	-3.99%	大買/大賣/鉅額交易
2024/02/26	167	109.02	42	110.71	111.00	125	6,041	2.07%	大買/鉅額交易
2024/02/23	149	103.40	380	102.87	101.00	-231	6,046	-3.82%	大買/大賣/鉅額交易
2024/02/22	407	103.88	195	105.96	103.00	212	5,972	3.55%	大買/大賣/鉅額交易
2024/02/21	408	101.58	111	100.12	105.00	297	5,819	5.10%	大買/大賣/鉅額交易
2024/02/20	226	95.92	380	95.57	95.60	-154	5,675	-2.71%	大買/大賣/鉅額交易
2024/02/19	318	93.27	58	93.58	92.20	260	5,575	4.66%	大買/鉅額交易
2024/02/16	126	88.86	21	88.70	88.80	105	5,662	1.85%	大買/鉅額交易
2024/02/15	478	86.70	46	87.06	87.70	432	5,800	7.45%	大買/鉅額交易
2024/02/05	32	81.66	29	83.32	81.90	3	5,790	0.05%
2024/02/02	32	84.66	89	84.23	84.00	-57	5,785	-0.99%
2024/02/01	174	86.11	120	84.90	84.70	54	5,765	0.94%	大買/大賣/
2024/01/31	177	84.75	39	85.58	84.40	138	5,740	2.40%	大買/鉅額交易
2024/01/30	80	84.58	77	85.36	84.10	3	5,716	0.05%
2024/01/29	57	85.51	17	85.56	86.60	40	5,707	0.70%
2024/01/26	7	85.91	76	86.03	85.20	-69	5,706	-1.21%
2024/01/25	34	86.64	143	87.25	86.30	-109	5,719	-1.91%	大賣/鉅額交易
2024/01/24	122	89.30	189	88.80	89.00	-67	5,684	-1.18%	大買/大賣/
2024/01/23	50	86.64	74	86.63	86.20	-24	5,596	-0.43%
2024/01/22	99	84.90	58	84.55	84.40	41	5,567	0.74%
2024/01/19	77	87.06	195	85.38	84.20	-118	5,556	-2.12%	大賣/鉅額交易
2024/01/18	77	84.81	132	86.47	84.00	-55	5,504	-1.00%	大賣/
2024/01/17	100	86.75	71	87.84	86.40	29	5,486	0.53%
2024/01/16	146	89.42	242	90.89	88.60	-96	5,448	-1.76%	大買/大賣/
2024/01/15	158	90.99	114	90.69	90.70	44	5,352	0.82%	大買/大賣/
2024/01/12	156	86.07	119	88.22	85.90	37	5,234	0.71%	大買/大賣/
2024/01/11	104	88.96	190	90.00	90.00	-86	5,265	-1.63%	大買/大賣/
2024/01/10	129	89.90	209	90.01	90.30	-80	5,588	-1.43%	大買/大賣/
2024/01/09	175	87.87	105	88.22	87.90	70	5,467	1.28%	大買/大賣/
2024/01/08	348	91.05	735	93.81	90.60	-387	5,362	-7.22%	大買/大賣/鉅額交易
2024/01/05	579	89.61	85	88.40	90.80	494	4,797	10.30%	大買/鉅額交易
2024/01/04	36	82.88	77	83.37	82.60	-41	4,535	-0.90%
2024/01/03	118	83.89	217	84.73	83.30	-99	4,464	-2.22%	大買/大賣/
2024/01/02	19	82.97	72	82.78	82.20	-53	4,288	-1.24%
2023/12/29	33	83.54	398	83.90	82.40	-365	4,263	-8.56%	大賣/鉅額交易
2023/12/28	360	88.82	83	90.19	88.50	277	4,167	6.65%	大買/鉅額交易
2023/12/27	689	89.25	33	86.97	90.20	656	3,879	16.91%	大買/鉅額交易
2023/12/26	121	82.68	131	82.35	82.00	-10	3,573	-0.28%	大買/大賣/
2023/12/25	14	77.46	14	78.30	78.00	0	3,475	0.00%
2023/12/22	26	77.06	14	77.10	76.70	12	3,468	0.35%
2023/12/21	8	76.36	11	76.51	76.00	-3	3,471	-0.09%
2023/12/20	21	76.97	27	77.08	76.60	-6	3,477	-0.17%
2023/12/19	100	75.35	3	76.07	75.30	97	3,486	2.78%
2023/12/18	24	77.47	4	78.50	76.60	20	3,486	0.57%
2023/12/15	35	78.62	35	79.23	78.50	0	3,491	0.00%
2023/12/14	14	80.85	21	80.26	79.60	-7	3,523	-0.20%
2023/12/13	81	79.98	46	79.99	79.80	35	3,573	0.98%
2023/12/12	72	82.89	97	83.19	80.80	-25	3,620	-0.69%
2023/12/11	97	83.25	11	83.16	83.10	86	3,709	2.32%
2023/12/08	43	84.89	49	83.84	83.10	-6	3,740	-0.16%
2023/12/07	35	85.09	108	85.06	84.80	-73	3,775	-1.93%	大賣/
2023/12/06	77	85.47	337	84.23	85.30	-260	3,733	-6.96%	大賣/鉅額交易
2023/12/05	83	82.79	377	82.73	84.70	-294	3,645	-8.06%	大賣/鉅額交易
2023/12/04	20	78.79	42	79.37	78.20	-22	3,594	-0.61%
2023/12/01	25	80.44	59	80.19	79.10	-34	3,696	-0.92%
2023/11/30	120	80.38	30	81.20	79.90	90	3,953	2.28%	大買/
2023/11/29	48	83.49	157	83.69	82.30	-109	4,413	-2.47%	大賣/鉅額交易
2023/11/28	47	82.50	70	82.36	82.20	-23	4,521	-0.51%
2023/11/27	30	81.26	51	81.54	81.00	-21	4,546	-0.46%
2023/11/24	194	82.57	119	83.84	83.30	75	4,629	1.62%	大買/大賣/
2023/11/22	60	80.19	96.2	83.76	87.00	-36.2	4,332	-0.83%
2023/11/21	148	78.65	69	79.96	79.10	79	4,227	1.87%	大買/
2023/11/20	145	79.76	114	80.49	79.10	31	4,158	0.75%	大買/大賣/
2023/11/17	160	79.99	75	79.97	80.60	85	4,080	2.08%	大買/
2023/11/16	287	78.91	142	80.60	80.00	145	3,992	3.63%	大買/大賣/鉅額交易
2023/11/15	173	80.10	155	79.55	79.00	18	3,829	0.47%	大買/大賣/
2023/11/14	184	73.75	166	73.31	75.40	18	3,588	0.50%	大買/大賣/
2023/11/13	260	68.30	29	65.67	69.40	231	3,395	6.80%	大買/鉅額交易
2023/11/10	14	62.90	32	63.46	63.10	-18	3,329	-0.54%
2023/11/09	5	65.20	31	65.31	64.80	-26	3,313	-0.78%
2023/11/08	8	66.55	17	66.51	66.30	-9	3,312	-0.27%
2023/11/07	5	65.94	27	66.16	65.60	-22	3,311	-0.66%
2023/11/06	12	66.58	14	66.70	66.10	-2	3,309	-0.06%
2023/11/03	13	68.62	131	68.59	67.20	-118	3,290	-3.59%	大賣/鉅額交易
2023/11/02	126	69.87	21	69.47	69.70	105	3,277	3.20%	大買/鉅額交易
2023/11/01	80	69.33	49	67.73	67.60	31	3,261	0.95%
2023/10/31	9	66.62	230	69.36	67.00	-221	3,238	-6.82%	大賣/鉅額交易
2023/10/30	50	67.87	25	68.42	68.30	25	3,256	0.77%
2023/10/27	44	66.46	32	66.71	65.00	12	3,306	0.36%
2023/10/26	28	68.66	34	69.11	67.30	-6	3,298	-0.18%
2023/10/25	23	71.68	6	71.82	71.40	17	3,275	0.52%
2023/10/24	45	69.90	16	70.03	70.60	29	3,254	0.89%
2023/10/23	51	70.43	39	70.25	69.80	12	3,270	0.37%
2023/10/20	116	68.15	38	68.23	69.00	78	3,298	2.36%	大買/
2023/10/19	75	68.17	160	68.16	69.10	-85	3,353	-2.53%	大賣/
2023/10/18	166	69.33	391	76.36	68.60	-225	3,353	-6.71%	大買/大賣/鉅額交易
2023/10/17	57	70.73	11	72.29	73.70	46	3,010	1.53%
2023/10/16	27	67.98	1	68.30	67.00	26	2,973	0.87%
2023/10/13	32	68.92	35	68.73	68.80	-3	2,965	-0.10%
2023/10/12	32	67.97	10	67.86	67.80	22	2,949	0.75%
2023/10/11	108	66.54	15	66.71	65.50	93	2,938	3.17%	大買/
2023/10/06	31	66.47	7	66.73	66.50	24	2,925	0.82%
2023/10/05	24	66.78	8	66.91	66.20	16	2,926	0.55%
2023/10/04	9	66.63	28	66.88	66.80	-19	2,919	-0.65%
2023/10/03	4	66.25	85	66.28	66.10	-81	2,897	-2.80%
2023/10/02	9	63.47	100	64.05	64.00	-91	2,870	-3.17%
2023/09/28	11	62.32	35	62.30	62.10	-24	2,858	-0.84%
2023/09/27	2	62.00	73	61.88	62.00	-71	2,856	-2.49%
2023/09/26	34	62.70	16	63.04	62.20	18	2,851	0.63%
2023/09/25	13	64.38	24	64.47	63.80	-11	2,841	-0.39%
2023/09/22	72	63.75	46	63.31	63.80	26	2,833	0.92%
2023/09/21	41	65.36	5	65.72	64.90	36	2,810	1.28%
2023/09/20	24	67.41	8	67.49	66.40	16	2,793	0.57%
2023/09/19	207	68.73	16	69.81	67.70	191	2,776	6.88%	大買/鉅額交易
2023/09/18	43	70.84	88	71.89	70.00	-45	2,740	-1.64%
2023/09/15	176	71.33	30	72.52	73.10	146	2,682	5.44%	大買/鉅額交易
2023/09/14	138	72.06	149	72.01	71.10	-11	2,614	-0.42%	大買/大賣/
2023/09/13	100	70.50	93	70.44	70.10	7	2,476	0.28%
2023/09/12	49	71.24	102	70.77	71.80	-53	2,427	-2.18%	大賣/
2023/09/11	97	69.79	31	70.30	70.50	66	2,350	2.81%
2023/09/08	60	70.17	46	70.60	69.90	14	2,320	0.60%
2023/09/07	166	70.29	69	70.99	70.40	97	2,266	4.28%	大買/
2023/09/06	67	71.78	149	72.30	71.10	-82	2,176	-3.77%	大賣/
2023/09/05	357	70.80	279	71.89	73.00	78	2,057	3.79%	大買/大賣/
2023/09/04	201	69.21	303	69.86	69.60	-102	1,781	-5.72%	大買/大賣/鉅額交易
2023/09/01	223	66.30	67	64.30	67.20	156	1,277	12.21%	大買/鉅額交易
2023/08/31	53	61.52	88	61.64	61.10	-35	1,128	-3.10%
2023/08/30	51.3	59.61	183	59.90	60.50	-131.7	1,068	-12.32%	大賣/鉅額交易
2023/08/29	7	54.74	32	55.86	57.20	-25	966	-2.59%
2023/08/28	0	0.00	5	51.80	52.00	-5	949	-0.53%
2023/08/25	8	52.48	3	53.00	52.40	5	951	0.53%
2023/08/24	0.9	52.67	3	53.70	52.30	-2.1	954	-0.22%
2023/08/23	27	53.19	1	52.00	53.20	26	958	2.71%
2023/08/22	16	52.01	11	51.97	52.00	5	958	0.52%
2023/08/21	6	53.08	8	52.78	52.80	-2	958	-0.21%
2023/08/18	20	53.70	10	53.54	53.40	10	957	1.04%
2023/08/17	15	54.48	8	53.85	54.20	7	955	0.73%
2023/08/16	18	53.89	16	53.63	54.20	2	955	0.21%
2023/08/15	30	52.80	14	52.70	52.80	16	952	1.68%
2023/08/14	79	52.42	5	52.56	52.10	74	951	7.78%
2023/08/11	69	54.60	17	55.42	54.30	52	946	5.50%
2023/08/10	6	57.03	4	58.35	56.00	2	937	0.21%
2023/08/09	11	58.25	5	58.62	59.00	6	929	0.65%
2023/08/08	1	58.60	36	58.88	58.50	-35	928	-3.77%
2023/08/07	45	57.69	5	58.82	58.30	40	923	4.33%
2023/08/04	22	60.09	14	60.03	59.60	8	908	0.88%
2023/08/02	12	61.97	39	63.20	60.80	-27	896	-3.01%
2023/08/01	11	61.57	52	61.24	62.50	-41	807	-5.08%
2023/07/31	16	57.08	22.5	57.26	57.50	-6.5	729	-0.90%
2023/07/28	6	56.83	2	57.80	56.80	4	717	0.56%
2023/07/27	0	0.00	12	57.57	56.80	-12	712	-1.68%
2023/07/26	44	57.34	62	58.23	56.70	-18	701	-2.56%
2023/07/25	142	59.25	36	60.44	60.70	106	666	15.90%	大買/鉅額交易
2023/07/24	10	61.85	40	61.45	61.20	-30	602	-4.98%
2023/07/21	0	0.00	4	56.35	60.00	-4	518	-0.77%
2023/07/20	0	0.00	36	53.99	55.80	-36	431	-8.34%
2023/07/19	22	48.59	9	49.51	50.80	13	343	3.79%
2023/07/18	0	0.00	7	46.40	46.20	-7	322	-2.17%
2023/07/17	56	46.45	0	0.00	47.30	56	335	16.71%
2023/07/14	1	47.00	0	0.00	46.65	1	374	0.27%
2023/07/13	1	48.00	14	47.60	47.00	-13	412	-3.15%
2023/07/12	2	50.60	35	51.04	50.00	-33	410	-8.04%
2023/07/11	6	49.75	0	0.00	49.70	6	403	1.49%
2023/07/10	0	0.00	4	50.60	50.30	-4	407	-0.98%
2023/07/07	0	0.00	38	50.89	50.70	-38	413	-9.18%
2023/07/06	0	0.00	1	52.00	51.80	-1	420	-0.24%
2023/07/05	2	52.20	1	52.50	52.00	1	421	0.24%
2023/07/04	3	51.63	1	51.80	52.00	2	429	0.47%
2023/07/03	6	51.48	2	51.60	51.50	4	442	0.90%
2023/06/30	10	51.47	2	51.40	51.30	8	442	1.81%
2023/06/29	12	51.62	0	0.00	51.20	12	442	2.71%
2023/06/28	1	51.10	0	0.00	50.70	1	444	0.22%
2023/06/27	3	50.70	1	50.60	50.60	2	449	0.45%
2023/06/26	11	51.07	0	0.00	50.90	11	451	2.44%
2023/06/21	11	52.75	5	52.58	52.80	6	449	1.33%
2023/06/20	0	0.00	1	54.40	54.10	-1	443	-0.23%
2023/06/16	0	0.00	19	55.94	55.60	-19	446	-4.25%
2023/06/15	0	0.00	6	56.95	56.80	-6	445	-1.35%
2023/06/14	0	0.00	40	57.50	56.90	-40	445	-8.97%
2023/06/13	0	0.00	1	55.70	56.10	-1	437	-0.23%
2023/06/09	0	0.00	2	54.15	54.10	-2	432	-0.46%
2023/06/08	0	0.00	14	54.45	54.00	-14	438	-3.19%
2023/06/07	31	55.17	0	0.00	55.10	31	442	7.00%
2023/06/06	0	0.00	6	54.70	54.60	-6	451	-1.33%
2023/06/05	14	55.96	0	0.00	55.60	14	461	3.04%
2023/06/02	0	0.00	3	55.10	55.00	-3	461	-0.65%
2023/06/01	2	55.40	0	0.00	55.10	2	464	0.43%
2023/05/31	6	55.02	0	0.00	54.80	6	469	1.28%
2023/05/30	0	0.00	27	55.06	54.50	-27	468	-5.76%
2023/05/29	24	54.43	0	0.00	55.00	24	466	5.14%
2023/05/26	3	53.80	2	53.30	53.10	1	470	0.21%
2023/05/25	7	53.60	0	0.00	53.40	7	476	1.47%
2023/05/24	7	53.93	0	0.00	53.90	7	479	1.46%
2023/05/23	24	54.45	0	0.00	54.40	24	484	4.95%
2023/05/22	19	54.37	0	0.00	54.30	19	492	3.86%
2023/05/18	0	0.00	16	54.75	53.90	-16	500	-3.20%
2023/05/17	25	53.64	0	0.00	54.50	25	502	4.97%
2023/05/12	1	53.80	0	0.00	53.90	1	534	0.19%
2023/05/09	0	0.00	7	56.81	56.50	-7	609	-1.15%
2023/05/08	7	58.50	13	58.19	57.30	-6	825	-0.73%
2023/05/04	0	0.00	2	56.30	56.00	-2	915	-0.22%
2023/05/03	0	0.00	1	57.70	57.20	-1	920	-0.11%
2023/05/02	3	58.03	0	0.00	58.00	3	921	0.33%
2023/04/28	0	0.00	11	57.91	57.80	-11	927	-1.19%
2023/04/27	0	0.00	1	57.20	57.30	-1	923	-0.11%
2023/04/26	0	0.00	13	57.58	58.00	-13	920	-1.41%
2023/04/25	0	0.00	2	59.30	57.80	-2	917	-0.22%
2023/04/21	0	0.00	23	62.06	61.20	-23	905	-2.54%
2023/04/20	0	0.00	41	63.96	62.70	-41	897	-4.57%
2023/04/19	0	0.00	48	66.78	65.40	-48	885	-5.42%
2023/04/18	49	64.25	1	66.50	65.30	48	843	5.69%
2023/04/17	20	62.34	0	0.00	62.50	20	803	2.49%
2023/04/14	0	0.00	2	61.70	61.60	-2	800	-0.25%
2023/04/13	0	0.00	2	62.70	61.80	-2	800	-0.25%
2023/04/12	0	0.00	5	63.60	63.40	-5	792	-0.63%
2023/04/11	5	63.58	0	0.00	63.70	5	785	0.64%
2023/04/10	0	0.00	11	61.93	61.80	-11	777	-1.41%
2023/04/07	0	0.00	21	63.63	62.60	-21	778	-2.70%
2023/04/06	1	63.40	16	63.05	63.40	-15	768	-1.95%
2023/03/31	13	61.07	0	0.00	61.00	13	759	1.71%
2023/03/30	7	60.57	0	0.00	60.40	7	761	0.92%
2023/03/29	5	60.80	10	60.29	59.90	-5	761	-0.66%
2023/03/28	2	60.80	15	60.97	60.30	-13	768	-1.69%
2023/03/27	7	62.71	4	62.33	62.00	3	765	0.39%
2023/03/24	28	63.04	5	63.28	63.30	23	768	2.99%
2023/03/23	20	62.76	4	62.55	62.50	16	764	2.09%
2023/03/22	17	62.73	18	62.64	62.40	-1	766	-0.13%
2023/03/21	6	61.83	1	62.30	62.00	5	762	0.66%
2023/03/20	33	61.10	0	0.00	61.10	33	762	4.33%
2023/03/17	11	60.19	5	60.00	60.10	6	763	0.79%
2023/03/16	9	60.03	14	60.34	59.80	-5	764	-0.65%
2023/03/15	16	61.54	7	61.66	61.00	9	773	1.16%
2023/03/14	16	61.24	7	61.09	61.10	9	787	1.14%
2023/03/13	27	60.69	9	60.76	61.40	18	801	2.25%
2023/03/10	9	63.31	28	62.78	62.20	-19	820	-2.31%
2023/03/09	7	65.83	16	65.48	64.50	-9	834	-1.08%
2023/03/08	21	65.54	27	65.66	65.10	-6	830	-0.72%
2023/03/07	16	64.95	23	64.56	65.40	-7	826	-0.85%
2023/03/06	4	64.98	12	65.03	64.60	-8	827	-0.97%
2023/03/03	14	63.81	13	64.20	64.30	1	839	0.12%
2023/03/02	1	62.70	3	62.93	62.70	-2	850	-0.24%
2023/03/01	4	62.98	6	62.93	63.00	-2	859	-0.23%
2023/02/24	4	63.30	18	64.12	63.20	-14	872	-1.60%
2023/02/23	45	64.77	2	64.75	65.20	43	886	4.85%
2023/02/22	7	63.80	0	0.00	63.30	7	941	0.74%
2023/02/21	39	65.62	0	0.00	65.30	39	978	3.99%
2023/02/20	9	65.50	7	65.69	65.50	2	1,002	0.20%
2023/02/17	10	64.59	1	64.00	64.90	9	1,024	0.88%
2023/02/16	8	63.95	25	63.78	64.60	-17	1,038	-1.64%
2023/02/15	4	62.95	6	62.82	62.50	-2	1,086	-0.18%
2023/02/14	0	0.00	28	64.69	63.60	-28	1,116	-2.51%
2023/02/13	2	63.25	13	64.55	63.10	-11	1,138	-0.97%
2023/02/10	7	64.46	11	65.34	64.20	-4	1,190	-0.34%
2023/02/09	0	0.00	6	67.40	66.90	-6	1,283	-0.47%
2023/02/08	0	0.00	8	67.40	67.50	-8	1,447	-0.55%
2023/02/07	2	66.90	18	67.12	67.80	-16	1,543	-1.04%
2023/02/06	3	69.00	5	69.92	69.00	-2	1,535	-0.13%
2023/02/03	0	0.00	19	65.43	68.90	-19	1,389	-1.37%
2023/02/02	0	0.00	10	62.32	62.70	-10	1,476	-0.68%
2023/02/01	1	59.90	14	60.97	61.20	-13	1,569	-0.83%
2023/01/31	0	0.00	19	59.12	59.20	-19	1,571	-1.21%
2023/01/30	4	57.30	11	59.28	59.20	-7	1,570	-0.45%
2023/01/17	0	0.00	1	55.10	55.40	-1	1,562	-0.06%
2023/01/16	5	55.40	5	55.70	55.30	0	1,566	0.00%
2023/01/13	13	56.13	6	56.40	55.70	7	1,567	0.45%
2023/01/12	15	56.99	4	57.20	56.30	11	1,566	0.70%
2023/01/11	7	57.00	0	0.00	57.00	7	1,566	0.45%
2023/01/10	6	57.70	3	58.00	57.50	3	1,564	0.19%
2023/01/09	0	0.00	2	57.05	57.00	-2	1,563	-0.13%
2023/01/06	0	0.00	2	57.00	56.80	-2	1,563	-0.13%
2023/01/05	1	55.40	21	55.42	55.40	-20	1,563	-1.28%
2023/01/04	5	55.36	13	55.14	55.40	-8	1,563	-0.51%
2023/01/03	7	54.44	17	54.69	54.60	-10	1,564	-0.64%
2022/12/30	11	53.47	2	53.55	53.10	9	1,562	0.58%
2022/12/29	5	52.98	2	52.45	53.30	3	1,562	0.19%
2022/12/28	0	0.00	50	53.48	53.10	-50	1,563	-3.20%
2022/12/27	2	55.30	21	55.26	55.00	-19	1,568	-1.21%
2022/12/26	17	54.15	5	54.40	54.40	12	1,566	0.77%
2022/12/23	12	53.94	9	53.80	53.80	3	1,570	0.19%
2022/12/22	3	55.30	8	54.41	54.30	-5	1,567	-0.32%
2022/12/21	26	54.37	10	54.39	54.00	16	1,569	1.02%
2022/12/20	98	54.77	12	56.91	54.10	86	1,577	5.45%
2022/12/19	0	0.00	2	57.45	57.20	-2	1,578	-0.13%
2022/12/16	15	58.47	23	58.64	58.30	-8	1,582	-0.51%
2022/12/15	14	60.84	0	0.00	60.70	14	1,582	0.88%
2022/12/14	4	60.75	2	60.90	61.20	2	1,596	0.13%
2022/12/13	1	59.70	1	59.80	59.30	0	1,600	0.00%
2022/12/12	32	59.42	3	59.07	59.50	29	1,600	1.81%
2022/12/09	6	60.30	16	60.56	60.30	-10	1,598	-0.63%
2022/12/08	8	60.64	5	60.84	60.60	3	1,597	0.19%
2022/12/07	3	60.30	12	62.11	60.30	-9	1,597	-0.56%
2022/12/06	31	64.95	20	63.96	63.30	11	1,590	0.69%
2022/12/05	14	65.74	43	64.93	64.90	-29	1,576	-1.84%
2022/12/02	20	64.27	34	64.32	64.10	-14	1,563	-0.90%
2022/12/01	40	63.12	23	62.96	63.70	17	1,539	1.10%
2022/11/30	1	61.30	8	61.80	61.50	-7	1,524	-0.46%
2022/11/29	16	59.83	28	59.63	60.00	-12	1,523	-0.79%
2022/11/28	3	60.90	11	60.72	60.90	-8	1,520	-0.53%
2022/11/25	12	61.75	16	61.92	61.70	-4	1,519	-0.26%
2022/11/24	12	59.22	18	59.81	61.80	-6	1,506	-0.40%
2022/11/23	19	59.13	19	59.62	58.50	0	1,491	0.00%
2022/11/22	11	59.96	28	60.83	59.20	-17	1,488	-1.14%
2022/11/21	46	61.68	2	62.80	60.60	44	1,476	2.98%
2022/11/18	10	63.69	17	67.01	62.80	-7	1,455	-0.48%
2022/11/17	12	66.04	65	66.57	66.20	-53	1,395	-3.80%
2022/11/16	65	65.83	17	65.42	66.00	48	1,359	3.53%
2022/11/15	28	64.96	12	65.11	65.50	16	1,338	1.19%
2022/11/14	17	64.30	10	64.11	64.30	7	1,315	0.53%
2022/11/11	1	65.20	127	65.93	64.10	-126	1,302	-9.68%	大賣/鉅額交易
2022/11/10	132	63.26	6	64.47	65.20	126	1,250	10.08%	大買/鉅額交易
2022/11/09	0	0.00	10	65.18	65.20	-10	1,227	-0.81%
2022/11/08	13	64.12	14	66.06	64.30	-1	1,203	-0.08%
2022/11/07	12	66.29	102	65.92	66.90	-90	1,154	-7.79%	大賣/
2022/11/04	15	65.81	8	65.66	65.30	7	1,057	0.66%
2022/11/03	45	56.78	0	0.00	61.10	45	880	5.11%
2022/11/02	4	56.08	8	55.76	55.60	-4	782	-0.51%
2022/11/01	47	56.59	3	55.80	56.20	44	753	5.84%
2022/10/31	4	53.75	5	54.46	56.60	-1	690	-0.14%
2022/10/28	0	0.00	1	52.20	54.40	-1	529	-0.19%
2022/10/27	1	46.35	0	0.00	49.50	1	432	0.23%
2022/10/25	0	0.00	1	45.90	45.40	-1	436	-0.23%
2022/10/24	5	47.40	5	47.90	46.70	0	452	0.00%
2022/10/21	3	46.37	3	45.85	45.25	0	455	0.00%
2022/10/20	0	0.00	1	46.55	46.90	-1	457	-0.22%
2022/10/19	1	47.50	2	48.00	47.25	-1	461	-0.22%
2022/10/18	0	0.00	2	48.00	47.50	-2	462	-0.43%
2022/10/17	1	47.30	1	45.30	47.65	0	468	0.00%
2022/10/14	2	47.55	0	0.00	47.65	2	473	0.42%
2022/10/12	0	0.00	1	46.80	47.10	-1	473	-0.21%
2022/10/11	0	0.00	1	48.65	47.20	-1	477	-0.21%
2022/10/07	0	0.00	2	51.30	51.00	-2	481	-0.42%
2022/10/05	3	54.00	2	52.90	52.20	1	503	0.20%
2022/10/04	2.5	52.32	7	52.44	52.70	-4.5	510	-0.88%
2022/10/03	1	50.80	2	51.30	51.00	-1	514	-0.19%
2022/09/30	3	50.17	2	48.23	51.30	1	535	0.19%
2022/09/29	0	0.00	7	50.47	50.30	-7	538	-1.30%
2022/09/28	6	52.58	4	51.53	49.65	2	543	0.37%
2022/09/27	4	51.43	0	0.00	53.60	4	546	0.73%
2022/09/26	1	51.10	16	51.61	50.60	-15	546	-2.74%
2022/09/23	2	57.95	14	56.44	56.20	-12	551	-2.18%
2022/09/22	16	58.19	2	56.55	58.40	14	560	2.50%
2022/09/21	0	0.00	16	57.75	57.70	-16	561	-2.85%
2022/09/20	3	58.37	20	57.35	58.90	-17	561	-3.03%
2022/09/19	0	0.00	8	56.68	56.60	-8	561	-1.42%
2022/09/16	1	57.40	5	57.18	57.10	-4	570	-0.70%
2022/09/15	2	59.25	0	0.00	58.20	2	589	0.34%
2022/09/14	21	58.48	10	58.47	59.60	11	618	1.78%
2022/09/13	6.9	60.03	0	0.00	58.80	6.9	629	1.10%
2022/09/12	13	59.83	4	59.95	59.60	9	651	1.38%
2022/09/07	0	0.00	2	58.60	58.50	-2	687	-0.29%
2022/09/06	3	58.53	5	59.34	59.30	-2	693	-0.29%
2022/09/05	2	60.65	33	61.56	60.10	-31	706	-4.39%
2022/09/02	1	63.20	8	63.39	63.90	-7	714	-0.98%
2022/09/01	3	63.23	17	63.45	63.20	-14	727	-1.92%
2022/08/31	11	64.60	15	64.05	65.20	-4	751	-0.53%
2022/08/30	1	64.20	4	64.20	64.20	-3	760	-0.39%
2022/08/29	12	63.19	11	63.72	63.40	1	768	0.13%
2022/08/26	4	67.05	5	67.52	66.70	-1	787	-0.13%
2022/08/25	4	67.40	2	67.65	67.20	2	815	0.25%
2022/08/24	0	0.00	17	65.94	66.00	-17	868	-1.96%
2022/08/23	23	65.83	6	65.72	66.20	17	925	1.84%
2022/08/22	25	67.39	8	67.64	66.90	17	940	1.81%
2022/08/19	20	70.59	39	70.36	69.70	-19	940	-2.02%
2022/08/18	1	70.00	6	69.37	70.00	-5	949	-0.53%
2022/08/17	0	0.00	10	69.57	69.20	-10	953	-1.05%
2022/08/16	27	69.56	11	69.61	70.20	16	961	1.66%
2022/08/15	17	69.78	9	69.97	70.20	8	957	0.84%
2022/08/12	8	67.25	20	67.21	68.50	-12	953	-1.26%
2022/08/11	16	65.89	13	65.86	66.30	3	953	0.31%
2022/08/10	6	63.80	8	63.79	63.20	-2	968	-0.21%
2022/08/09	22	62.69	9	63.78	65.50	13	980	1.33%
2022/08/08	6	65.43	8	65.60	65.60	-2	978	-0.20%
2022/08/05	1	68.30	28	68.01	67.30	-27	984	-2.74%
2022/08/04	27	65.62	29	65.88	65.60	-2	987	-0.20%
2022/08/03	9	65.22	17	65.10	64.80	-8	984	-0.81%
2022/08/02	10	65.69	10	65.81	65.80	0	997	0.00%
2022/08/01	8	67.64	11	67.68	68.10	-3	998	-0.30%
2022/07/29	4	70.58	26	69.73	68.60	-22	1,007	-2.18%
2022/07/28	15	79.29	20	79.06	78.80	-5	1,013	-0.49%
2022/07/27	20	79.82	0	0.00	80.20	20	1,017	1.97%
2022/07/26	5	79.84	42	80.63	79.90	-37	1,025	-3.61%
2022/07/25	15	83.11	7	83.33	83.00	8	1,032	0.77%
2022/07/22	17	85.59	17	84.54	83.90	0	1,046	0.00%
2022/07/21	33	83.68	11	84.74	84.90	22	1,068	2.06%
2022/07/20	15	82.25	18	82.79	81.90	-3	1,080	-0.28%
2022/07/18	2	81.40	11	81.53	81.30	-9	1,101	-0.82%
2022/07/15	40	78.83	24	78.38	79.40	16	1,104	1.45%
2022/07/14	5	76.80	37	78.21	78.70	-32	1,109	-2.89%
2022/07/13	39	76.83	8	76.98	75.80	31	1,108	2.80%
2022/07/12	24	72.62	32	74.06	72.40	-8	1,113	-0.72%
2022/07/11	22	79.70	25	78.67	78.00	-3	1,119	-0.27%
2022/07/08	40	77.93	19	78.36	78.30	21	1,123	1.87%
2022/07/07	5	77.54	6	76.85	79.00	-1	1,125	-0.09%
2022/07/06	3	77.80	24	77.55	76.60	-21	1,155	-1.82%
2022/07/05	10	78.20	39	77.98	80.20	-29	1,163	-2.49%
2022/07/04	3	77.77	34	78.30	77.80	-31	1,165	-2.66%
2022/07/01	21	78.70	96	80.82	76.90	-75	1,173	-6.39%
2022/06/30	136	81.23	8	82.00	82.00	128	1,162	11.01%	大買/鉅額交易
2022/06/29	13	86.33	44	86.70	86.10	-31	1,155	-2.68%
2022/06/28	56	87.98	16	89.84	87.90	40	1,214	3.29%
2022/06/27	22	92.23	4	92.95	92.60	18	1,219	1.48%
2022/06/24	30	89.74	31	90.39	89.30	-1	1,221	-0.08%
2022/06/23	107	88.01	71	88.76	88.80	36	1,219	2.95%	大買/
2022/06/22	91	90.78	31	92.21	89.10	60	1,212	4.95%
2022/06/21	21	97.62	9	97.28	98.60	12	1,196	1.00%
2022/06/20	5	96.76	7	97.26	95.20	-2	1,221	-0.16%
2022/06/17	0	0.00	12	104.25	102.50	-12	1,201	-1.00%
2022/06/16	5	112.00	28	111.23	106.50	-23	1,198	-1.92%
2022/06/15	6	108.50	10	109.50	108.50	-4	1,183	-0.34%
2022/06/14	11	109.09	19	110.42	111.50	-8	1,191	-0.67%
2022/06/13	4	113.13	16	110.91	113.00	-12	1,179	-1.02%
2022/06/10	4	114.75	11	115.55	115.00	-7	1,182	-0.59%
2022/06/09	4	114.88	2	113.50	116.00	2	1,172	0.17%
2022/06/07	5	113.80	3	113.50	114.50	2	1,150	0.17%
2022/06/06	21	115.21	3	117.50	115.00	18	1,153	1.56%
2022/06/02	14	117.54	8.4	117.71	117.00	5.6	1,154	0.48%
2022/06/01	3	116.67	49	116.71	117.50	-46	1,155	-3.98%
2022/05/31	9	109.94	26	113.29	115.00	-17	1,144	-1.49%
2022/05/30	6	107.83	21	108.10	108.00	-15	1,133	-1.32%
2022/05/27	18	102.83	2	102.50	102.50	16	1,156	1.38%
2022/05/26	2	102.50	4	102.63	100.00	-2	1,170	-0.17%
2022/05/25	12	103.67	32	103.66	104.00	-20	1,173	-1.70%
2022/05/24	1	103.00	49	103.81	103.00	-48	1,189	-4.04%
2022/05/23	51	106.90	1	106.50	106.50	50	1,195	4.18%
2022/05/20	1	107.50	21	106.62	106.50	-20	1,232	-1.62%
2022/05/19	3	107.00	17	106.06	108.50	-14	1,255	-1.12%
2022/05/18	5	109.70	28	111.07	108.50	-23	1,297	-1.77%
2022/05/17	27	107.56	8	107.63	109.50	19	1,357	1.40%
2022/05/16	13	107.50	44	106.32	104.50	-31	1,354	-2.29%
2022/05/13	39	107.72	0	0.00	107.50	39	1,348	2.89%
2022/05/12	2	105.75	10	105.05	104.50	-8	1,358	-0.59%
2022/05/11	7	104.29	0	0.00	105.50	7	1,373	0.51%
2022/05/10	3	101.17	18	103.72	105.00	-15	1,425	-1.05%
2022/05/09	14	101.07	17	103.68	100.50	-3	1,460	-0.21%
2022/05/06	17	104.88	11	104.23	105.00	6	1,458	0.41%
2022/05/05	29	108.98	17	109.32	109.50	12	1,452	0.83%
2022/05/04	21	104.57	7	106.71	105.50	14	1,453	0.96%
2022/05/03	8	105.19	5	105.00	105.50	3	1,462	0.21%
2022/04/29	16	104.41	19	103.00	102.50	-3	1,469	-0.20%
2022/04/28	15	101.60	58	100.31	101.50	-43	1,484	-2.90%
2022/04/27	100	98.96	55	101.16	102.50	45	1,497	3.00%
2022/04/26	56	103.48	17	104.53	101.50	39	1,478	2.64%
2022/04/25	50	105.77	10	106.35	106.00	40	1,489	2.68%
2022/04/22	1	111.00	5	112.10	111.00	-4	1,494	-0.27%
2022/04/21	10	114.15	2	114.75	114.00	8	1,511	0.53%
2022/04/20	2	115.00	1	117.50	115.00	1	1,513	0.07%
2022/04/19	0	0.00	18	115.42	116.00	-18	1,514	-1.19%
2022/04/18	18	114.67	8	113.69	113.50	10	1,535	0.65%
2022/04/15	6	114.08	6	113.92	113.00	0	1,534	0.00%
2022/04/14	3	118.33	16	117.75	117.00	-13	1,548	-0.84%
2022/04/13	1	117.00	4	120.00	119.00	-3	1,561	-0.19%
2022/04/12	26	118.29	2	121.00	119.50	24	1,562	1.54%
2022/04/11	0	0.00	19	127.66	123.50	-19	1,544	-1.23%
2022/04/08	2	130.75	41	131.02	130.50	-39	1,575	-2.48%
2022/04/07	2	133.50	24	137.00	131.50	-22	1,581	-1.39%
2022/04/06	3	139.00	18	138.03	139.00	-15	1,599	-0.94%
2022/04/01	1	140.00	11	140.18	140.00	-10	1,669	-0.60%
2022/03/31	17	144.85	52	144.97	141.50	-35	1,716	-2.04%
2022/03/30	54	142.83	9	143.06	141.50	45	1,667	2.70%
2022/03/29	23	142.93	4	142.63	142.00	19	1,701	1.12%
2022/03/28	29	140.19	1	141.00	142.00	28	1,721	1.63%
2022/03/25	18	142.17	27	141.28	140.00	-9	1,742	-0.52%
2022/03/24	21	142.38	1	141.00	143.00	20	1,770	1.13%
2022/03/23	57	141.15	11	141.91	142.50	46	1,791	2.57%
2022/03/21	4	139.13	1	138.50	138.50	3	1,850	0.16%
2022/03/18	2	137.50	4	136.25	137.50	-2	1,877	-0.11%
2022/03/17	1	133.00	2	134.00	136.00	-1	1,902	-0.05%
2022/03/16	4	128.00	9	128.06	128.00	-5	1,918	-0.26%
2022/03/15	2	128.25	2	133.50	128.00	0	1,931	0.00%
2022/03/14	2	132.50	17	133.18	133.50	-15	1,944	-0.77%
2022/03/11	11	134.18	15	134.54	134.00	-4	2,009	-0.20%
2022/03/10	4	136.50	15	135.43	135.50	-11	2,031	-0.54%
2022/03/09	2	133.50	18	134.25	132.50	-16	2,068	-0.77%
2022/03/08	21	133.00	27	134.02	132.50	-6	2,182	-0.27%
2022/03/07	17	139.18	63	140.19	138.50	-46	2,340	-1.97%
2022/03/04	64	148.84	35	148.21	145.50	29	2,488	1.17%
2022/03/03	19	148.34	35.5	147.63	148.50	-16.5	2,499	-0.66%
2022/03/02	21.9	146.01	33	144.95	147.00	-11.1	2,497	-0.44%
2022/03/01	12	145.67	3	143.67	146.50	9	2,481	0.36%
2022/02/25	12	139.67	12	139.88	141.00	0	2,500	0.00%
2022/02/24	7	137.86	44	137.89	137.00	-37	2,552	-1.45%
2022/02/23	8.5	144.29	5	144.50	144.00	3.5	2,587	0.13%
2022/02/22	28	142.45	40	148.63	142.00	-12	2,658	-0.45%
2022/02/21	5	150.00	70	147.55	150.00	-65	2,744	-2.37%
2022/02/18	75	148.69	33	144.36	148.50	42	2,884	1.46%
2022/02/17	51	144.24	13	148.00	143.50	38	2,978	1.28%
2022/02/16	34	143.04	10	142.45	143.00	24	3,150	0.76%
2022/02/15	40	141.36	8	141.50	139.50	32	3,628	0.88%
2022/02/14	4	139.88	48	138.84	141.00	-44	3,913	-1.12%
2022/02/11	130	144.48	33	142.32	145.00	97	3,943	2.46%	大買/
2022/02/10	5	142.00	15	142.33	143.50	-10	3,966	-0.25%
2022/02/09	50	140.11	2	141.25	141.50	48	3,980	1.21%
2022/02/08	53	133.85	8	133.25	133.00	45	4,009	1.12%
2022/02/07	8	132.00	3	131.00	132.50	5	4,069	0.12%
2022/01/26	13	129.19	54	130.70	129.00	-41	4,146	-0.99%
2022/01/25	14	129.25	23	130.09	127.50	-9	4,345	-0.21%
2022/01/24	12	133.21	9	132.89	134.50	3	4,448	0.07%
2022/01/21	30	134.38	103	137.07	134.00	-73	4,495	-1.62%	大賣/
2022/01/20	24	134.27	70.3	135.26	140.00	-46.3	4,631	-1.00%
2022/01/19	12	135.33	7	135.93	135.00	5	4,645	0.11%
2022/01/18	37	138.77	42	137.43	136.00	-5	4,728	-0.11%
2022/01/17	11	137.14	67	135.88	138.00	-56	4,793	-1.17%
2022/01/14	3	133.17	36	131.26	133.50	-33	4,844	-0.68%
2022/01/13	13.3	130.20	1	131.50	130.00	12.3	4,933	0.25%
2022/01/12	7	130.29	30	130.73	130.00	-23	4,974	-0.46%
2022/01/11	46	130.16	44	131.97	130.00	2	5,013	0.04%
2022/01/10	43	136.28	4	136.25	137.50	39	5,012	0.78%
2022/01/07	19	139.16	41	137.35	135.50	-22	5,028	-0.44%
2022/01/06	125	141.67	24	140.10	140.00	101	5,026	2.01%	大買/鉅額交易
2022/01/05	46	144.38	2	144.50	144.50	44	5,042	0.87%
2022/01/04	22	151.66	10	150.05	150.00	12	5,063	0.24%
2022/01/03	50	153.96	26	152.79	151.00	24	5,120	0.47%
2021/12/30	13	149.77	15	150.07	150.00	-2	5,139	-0.04%
2021/12/29	7	151.36	0	0.00	151.50	7	5,192	0.13%
2021/12/28	4	154.25	6	154.58	153.50	-2	5,267	-0.04%
2021/12/27	31	151.58	1	153.00	153.00	30	5,275	0.57%
2021/12/24	8	146.25	16	148.09	145.00	-8	5,292	-0.15%
2021/12/23	25	149.36	27	150.13	147.50	-2	5,360	-0.04%
2021/12/22	14	146.89	19	148.82	147.00	-5	5,414	-0.09%
2021/12/21	10	146.50	14	145.93	146.50	-4	5,552	-0.07%
2021/12/20	49	147.95	78	146.26	143.50	-29	5,757	-0.50%
2021/12/17	8	141.44	99	144.28	144.50	-91	5,817	-1.56%
2021/12/16	86	145.62	106	146.60	148.00	-20	5,855	-0.34%	大賣/
2021/12/15	75	138.42	5	139.00	138.00	70	5,857	1.20%
2021/12/14	132	137.00	5.4	140.84	136.00	126.6	5,909	2.14%	大買/鉅額交易
2021/12/13	6	145.33	81	146.63	143.50	-75	6,037	-1.24%
2021/12/10	4	149.88	70	149.32	149.50	-66	6,208	-1.06%
2021/12/09	1	149.00	27	148.48	147.50	-26	6,345	-0.41%
2021/12/08	1	150.50	31.1	148.05	147.50	-30.1	6,450	-0.47%
2021/12/07	50	150.98	39	153.18	148.00	11	6,508	0.17%
2021/12/06	8	154.06	49	156.61	153.00	-41	6,555	-0.63%
2021/12/03	45	159.02	19	158.74	159.00	26	6,615	0.39%
2021/12/02	149	158.93	136	162.83	157.00	13	6,673	0.19%	大買/大賣/
2021/12/01	119.8	163.67	289	160.39	168.50	-169.2	6,636	-2.55%	大買/大賣/鉅額交易
2021/11/30	181	167.99	71	165.54	168.50	110	6,564	1.68%	大買/鉅額交易
2021/11/29	48	149.66	27	145.39	153.50	21	6,503	0.32%
2021/11/26	93	148.23	41	151.65	150.00	52	6,666	0.78%
2021/11/25	0	0.00	33	151.59	150.50	-33	6,865	-0.48%
2021/11/24	93	155.16	57	154.31	154.50	36	7,011	0.51%
2021/11/23	49.7	151.84	65	156.60	152.00	-15.3	7,129	-0.21%
2021/11/22	5	160.70	221	159.38	162.50	-216	7,390	-2.92%	大賣/鉅額交易
2021/11/19	102	159.82	4	158.75	159.00	98	7,629	1.28%	大買/
2021/11/18	107	163.48	45	163.72	158.00	62	7,653	0.81%	大買/
2021/11/17	26	168.71	249	169.33	169.00	-223	7,661	-2.91%	大賣/鉅額交易
2021/11/16	205	163.47	52	164.58	167.00	153	7,615	2.01%	大買/鉅額交易
2021/11/15	96	165.48	174	168.56	163.00	-78	7,742	-1.01%	大賣/
2021/11/12	252	161.57	417	158.16	161.00	-165	7,599	-2.17%	大買/大賣/鉅額交易
2021/11/11	351	147.68	145	148.09	153.50	206	7,250	2.84%	大買/大賣/鉅額交易
2021/11/10	32	136.69	18	135.11	140.00	14	7,056	0.20%
2021/11/09	20	134.53	32	134.16	134.00	-12	7,163	-0.17%
2021/11/08	161	137.03	159	132.29	130.50	2	7,220	0.03%	大買/大賣/
2021/11/05	94	131.80	205	132.76	134.00	-111	7,210	-1.54%	大賣/鉅額交易
2021/11/04	64	138.58	25	138.52	136.50	39	7,226	0.54%
2021/11/03	146.1	136.94	8	135.56	139.00	138.1	7,220	1.91%	大買/鉅額交易
2021/11/02	117	137.22	163	139.97	135.00	-46	7,166	-0.64%	大買/大賣/
2021/11/01	183	138.44	45	141.59	142.00	138	6,977	1.98%	大買/鉅額交易
2021/10/29	80	136.37	43	134.77	133.50	37	6,900	0.54%
2021/10/28	131	136.38	108	136.74	134.00	23	6,894	0.33%	大買/大賣/
2021/10/27	40	131.38	18	131.56	132.50	22	6,787	0.32%
2021/10/26	95	130.12	131	132.48	129.00	-36	6,819	-0.53%	大賣/
2021/10/25	155	132.30	13	129.08	133.00	142	6,799	2.09%	大買/鉅額交易
2021/10/22	6	124.83	1	125.00	127.50	5	6,799	0.07%
2021/10/21	15	124.00	20	124.60	124.00	-5	6,796	-0.07%
2021/10/20	4	121.38	22	121.25	123.00	-18	6,816	-0.26%
2021/10/19	52	119.88	23	119.96	119.50	29	6,859	0.42%
2021/10/18	7	114.14	1	113.00	116.00	6	6,985	0.09%
2021/10/15	1	116.00	9	112.94	113.50	-8	7,371	-0.11%
2021/10/14	1	112.00	47	112.39	112.00	-46	7,551	-0.61%
2021/10/13	4	113.00	83	113.14	111.00	-79	7,609	-1.04%
2021/10/12	16.6	116.25	45.7	114.10	113.00	-29.1	7,760	-0.38%
2021/10/08	99	122.15	35	122.49	120.50	64	7,862	0.81%
2021/10/07	36	119.71	41	120.11	119.50	-5	7,868	-0.06%
2021/10/06	17	117.65	57	116.62	116.50	-40	7,948	-0.50%
2021/10/05	107	113.64	86	116.40	118.00	21	8,084	0.26%	大買/
2021/10/04	52	117.16	37	115.35	111.00	15	8,229	0.18%
2021/10/01	43	124.24	78	125.11	120.50	-35	8,416	-0.42%
2021/09/30	59	132.53	23	133.57	131.50	36	8,517	0.42%
2021/09/29	91	130.42	19	133.58	129.00	72	8,590	0.84%
2021/09/28	7	140.14	88	139.37	140.00	-81	8,624	-0.94%
2021/09/27	109	137.83	85	137.72	142.50	24	8,490	0.28%	大買/
2021/09/24	62	125.67	3	131.83	132.00	59	8,325	0.71%
2021/09/23	41	132.30	64	129.06	126.00	-23	8,236	-0.28%
2021/09/22	24	134.58	5	133.60	129.00	19	8,182	0.23%
2021/09/17	10	134.30	18	135.47	137.50	-8	8,120	-0.10%
2021/09/16	3	135.00	79	134.18	135.00	-76	8,051	-0.94%
2021/09/15	88	131.91	109	131.48	135.00	-21	7,897	-0.27%	大賣/
2021/09/14	66	127.09	44	129.97	131.00	22	7,714	0.29%
2021/09/13	4	126.00	63	129.40	124.00	-59	7,560	-0.78%
2021/09/10	51	123.63	25	122.64	127.00	26	7,474	0.35%
2021/09/09	8	121.50	110	123.10	124.50	-102	7,416	-1.38%	大賣/鉅額交易
2021/09/08	7	118.50	36	119.69	117.00	-29	7,316	-0.40%
2021/09/07	163	120.40	160	120.75	123.50	3	7,255	0.04%	大買/大賣/
2021/09/06	114	124.71	68	123.85	122.00	46	7,179	0.64%	大買/
2021/09/03	30	133.37	26	130.58	130.00	4	7,155	0.06%
2021/09/02	87	139.38	42	137.21	135.00	45	7,337	0.61%
2021/09/01	9	147.33	194	152.61	146.50	-185	7,370	-2.51%	大賣/鉅額交易
2021/08/31	284	143.27	129	148.56	149.00	155	7,208	2.15%	大買/大賣/鉅額交易
2021/08/30	84	143.58	62	143.78	137.00	22	6,995	0.31%
2021/08/27	125	138.05	70	137.65	135.00	55	6,873	0.80%	大買/
2021/08/26	109	140.08	115	137.35	141.00	-6	6,769	-0.09%	大買/大賣/
2021/08/25	123	133.85	201	135.02	135.00	-78	6,608	-1.18%	大買/大賣/
2021/08/24	96	124.67	77	123.67	128.00	19	6,442	0.29%
2021/08/23	180	121.75	91	123.79	125.00	89	6,419	1.39%	大買/
2021/08/20	8	116.56	0	0.00	117.00	8	6,305	0.13%
2021/08/19	60	123.30	60	124.36	116.00	0	6,190	0.00%
2021/08/18	13	111.50	20	113.40	118.00	-7	5,931	-0.12%
2021/08/17	19	120.97	15	120.63	116.50	4	5,839	0.07%
2021/08/16	29	117.19	28	116.09	120.00	1	5,703	0.02%
2021/08/13	16	116.56	25	117.42	121.00	-9	5,605	-0.16%
2021/08/12	30	111.70	39	113.15	117.50	-9	5,462	-0.16%
2021/08/11	27	108.89	9	110.06	107.00	18	5,376	0.33%
2021/08/10	57	112.32	78	117.29	116.50	-21	5,319	-0.39%
2021/08/09	28	111.95	6	115.08	112.50	22	5,237	0.42%
2021/08/05	6	124.33	8	122.63	122.50	-2	5,178	-0.04%
2021/08/04	3	121.00	21	122.26	122.50	-18	5,177	-0.35%
2021/08/03	1	123.50	53	123.35	122.00	-52	5,150	-1.01%
2021/08/02	25	119.20	33	118.98	120.00	-8	5,104	-0.16%
2021/07/30	2	126.50	66	126.18	119.00	-64	5,061	-1.26%
2021/07/29	10	122.20	35	124.39	128.00	-25	5,003	-0.50%
2021/07/28	51	117.61	33	119.92	118.50	18	4,941	0.36%
2021/07/27	114	127.29	20	132.13	127.00	94	4,870	1.93%	大買/
2021/07/26	6	136.42	37	138.43	133.50	-31	4,824	-0.64%
2021/07/23	36	133.01	34	134.40	133.00	2	4,700	0.04%
2021/07/22	3	135.00	82	134.30	133.50	-79	4,632	-1.71%
2021/07/21	143	133.42	185	128.88	135.00	-42	4,478	-0.94%	大買/大賣/
2021/07/20	173	123.69	33	122.67	126.50	140	4,076	3.43%	大買/鉅額交易
2021/07/19	41	118.77	89	118.24	115.00	-48	3,886	-1.24%
2021/07/16	9	117.17	183	120.54	120.00	-174	3,859	-4.51%	大賣/鉅額交易
2021/07/15	214	115.54	63	114.45	118.50	151	3,695	4.09%	大買/鉅額交易
2021/07/14	66	106.13	6	104.25	108.00	60	3,595	1.67%
2021/07/13	81	110.94	70	110.96	109.50	11	3,546	0.31%
2021/07/12	70	116.02	142	115.25	115.00	-72	3,468	-2.08%	大賣/
2021/07/09	32	103.89	111	106.30	109.00	-79	3,288	-2.40%	大賣/
2021/07/08	253	102.45	37	102.24	104.50	216	3,083	7.01%	大買/鉅額交易
2021/07/07	92	94.52	91	97.43	95.00	1	2,845	0.04%
2021/07/06	64	95.58	93	93.03	92.50	-29	2,748	-1.06%
2021/07/05	39	93.80	51	91.59	95.90	-12	2,734	-0.44%
2021/07/02	26	85.49	6	86.03	87.20	20	2,643	0.76%
2021/07/01	49	86.91	46	86.05	85.00	3	2,664	0.11%
2021/06/30	16	82.89	4	82.85	83.90	12	2,686	0.45%
2021/06/29	5	84.38	15	84.67	82.10	-10	2,787	-0.36%
2021/06/28	19	83.32	3	83.07	83.70	16	3,250	0.49%
2021/06/25	6	83.30	17	83.74	83.00	-11	3,459	-0.32%
2021/06/24	8	81.85	16	81.82	81.80	-8	3,557	-0.22%
2021/06/23	14	82.37	17	82.44	82.50	-3	3,833	-0.08%
2021/06/22	4	81.68	6	82.27	80.20	-2	4,320	-0.05%
2021/06/21	42	84.77	44	83.18	81.30	-2	4,429	-0.05%
2021/06/18	4	86.78	52	85.43	84.80	-48	4,738	-1.01%
2021/06/17	26	85.74	5	84.68	85.80	21	4,830	0.43%
2021/06/16	6	85.35	2	87.00	85.10	4	4,843	0.08%
2021/06/15	21	88.22	26	87.18	87.40	-5	4,848	-0.10%
2021/06/11	30	89.53	34	88.06	86.30	-4	4,868	-0.08%
2021/06/10	81	93.32	82	92.59	88.20	-1	4,837	-0.02%
2021/06/09	6	90.38	1	90.20	93.80	5	4,614	0.11%
2021/06/08	28	86.80	38	86.42	85.30	-10	4,479	-0.22%
2021/06/07	17	84.51	17	85.08	84.70	0	4,444	0.00%
2021/06/04	38	86.80	19	85.91	85.10	19	4,421	0.43%
2021/06/03	13	87.10	44	85.57	85.00	-31	4,386	-0.71%
2021/06/02	28	85.11	198	85.37	84.30	-170	4,339	-3.92%	大賣/鉅額交易
2021/06/01	4	84.63	61	85.46	88.30	-57	4,177	-1.36%
2021/05/31	50	79.11	57	75.80	80.30	-7	4,056	-0.17%
2021/05/28	48	71.92	24	71.73	73.00	24	3,994	0.60%
2021/05/27	1	69.70	34	69.35	68.90	-33	4,028	-0.82%
2021/05/26	36	70.09	7	69.67	70.10	29	4,033	0.72%
2021/05/25	11	68.61	35	69.05	68.00	-24	4,031	-0.60%
2021/05/24	5	63.50	5	64.74	66.00	0	4,037	0.00%
2021/05/21	4	63.60	5	63.92	63.80	-1	4,047	-0.02%
2021/05/20	1	62.00	32	63.59	62.00	-31	4,075	-0.76%
2021/05/19	46	65.04	32	64.53	65.50	14	4,097	0.34%
2021/05/18	2	58.70	4	59.75	60.50	-2	4,147	-0.05%
2021/05/17	10	58.03	13	58.28	55.00	-3	4,176	-0.07%
2021/05/14	40	62.62	49	63.06	61.00	-9	4,171	-0.22%
2021/05/13	41	62.70	12	62.95	63.30	29	4,162	0.70%
2021/05/12	38	64.91	43	65.73	61.10	-5	4,160	-0.12%
2021/05/11	28	68.02	15	67.88	66.10	13	4,139	0.31%
2021/05/10	0	0.00	30	73.63	72.10	-30	4,136	-0.73%
2021/05/07	11	73.64	4	76.55	76.40	7	4,138	0.17%
2021/05/06	46	72.21	3	70.33	72.20	43	4,139	1.04%
2021/05/05	4	71.53	8	72.98	70.20	-4	4,137	-0.10%
2021/05/04	40	72.58	11	71.44	73.60	29	4,147	0.70%
2021/05/03	16	78.79	34	79.71	76.30	-18	4,143	-0.43%
2021/04/29	10	83.95	9	84.44	82.60	1	4,131	0.02%
2021/04/28	13	87.65	55	86.84	85.00	-42	4,149	-1.01%
2021/04/27	73	86.73	2	86.50	87.30	71	4,187	1.70%
2021/04/26	43	84.96	17	84.68	85.00	26	4,233	0.61%
2021/04/23	46	82.53	11	83.65	83.80	35	4,397	0.80%
2021/04/22	129	83.01	63	85.67	81.10	66	4,626	1.43%	大買/
2021/04/21	36	88.76	9	88.79	89.20	27	4,602	0.59%
2021/04/20	140	88.71	47	88.40	88.20	93	4,619	2.01%	大買/
2021/04/16	10	87.04	58	86.24	86.00	-48	4,600	-1.04%
2021/04/15	47	82.14	17	83.08	85.40	30	4,571	0.66%
2021/04/14	34	78.99	38	80.57	83.20	-4	4,591	-0.09%
2021/04/13	11	84.05	32	84.45	82.50	-21	4,620	-0.45%
2021/04/12	96	83.51	114	85.35	82.40	-18	4,650	-0.39%	大賣/
2021/04/09	11	92.72	14	92.72	89.50	-3	4,713	-0.06%
2021/04/08	12	88.37	0	0.00	88.20	12	4,824	0.25%
2021/04/07	0	0.00	121	88.79	87.50	-121	5,301	-2.28%	大賣/鉅額交易
2021/04/06	58	90.18	57	90.50	88.30	1	5,451	0.02%
2021/04/01	17	88.99	35	91.24	88.10	-18	5,410	-0.33%
2021/03/31	65	95.00	37	95.34	91.40	28	5,336	0.52%
2021/03/30	46	86.15	8	85.79	92.40	38	4,932	0.77%
2021/03/29	112	84.81	12	85.29	84.00	100	4,798	2.08%	大買/
2021/03/26	11	85.51	16	84.88	85.20	-5	4,834	-0.10%
2021/03/25	108	81.73	105	82.22	84.70	3	4,620	0.06%	大買/大賣/
2021/03/24	0	0.00	67	78.46	81.40	-67	4,333	-1.55%
2021/03/23	96	75.91	44	75.01	74.00	52	4,595	1.13%
2021/03/22	4	67.53	27	66.87	71.10	-23	4,348	-0.53%
2021/03/19	35	66.31	13	66.78	67.30	22	4,351	0.51%
2021/03/18	18	67.12	30	66.58	65.90	-12	4,544	-0.26%
2021/03/17	10	66.40	18	66.56	65.60	-8	4,816	-0.17%
2021/03/16	23	66.00	19	65.99	65.20	4	5,053	0.08%
2021/03/15	11	66.09	30	65.85	65.10	-19	5,098	-0.37%
2021/03/12	15	63.41	6	63.72	63.80	9	5,043	0.18%
2021/03/11	41	62.63	3	60.97	62.50	38	5,047	0.75%
2021/03/10	6	59.33	0	0.00	59.20	6	5,047	0.12%
2021/03/09	5	58.82	27	60.19	59.00	-22	5,078	-0.43%
2021/03/08	3	63.30	3	62.57	62.00	0	5,077	0.00%
2021/03/05	2	62.15	2	62.15	62.60	0	5,088	0.00%
2021/03/04	0	0.00	14	62.97	62.10	-14	5,134	-0.27%
2021/03/03	102	63.13	7	63.27	63.30	95	5,135	1.85%	大買/
2021/03/02	17	64.67	51	66.23	62.50	-34	5,139	-0.66%
2021/02/26	26	63.50	0	0.00	64.20	26	5,139	0.51%
2021/02/25	1	63.40	1	62.80	62.60	0	5,301	0.00%
2021/02/24	12	64.53	47	64.34	63.20	-35	5,405	-0.65%
2021/02/23	32	64.18	0	0.00	63.80	32	5,434	0.59%
2021/02/22	1	65.10	5	65.00	64.80	-4	5,439	-0.07%
2021/02/19	10	64.61	55	64.15	64.90	-45	5,423	-0.83%
2021/02/18	23	63.53	32	63.68	64.30	-9	5,400	-0.17%
2021/02/17	42	61.00	0	0.00	60.90	42	5,349	0.79%
2021/02/05	0	0.00	2	56.50	56.50	-2	5,320	-0.04%
2021/02/04	3	57.90	11	57.41	57.40	-8	5,329	-0.15%
2021/02/03	17	58.39	1	58.40	57.90	16	5,357	0.30%
2021/02/02	31	58.83	4	58.65	59.10	27	5,501	0.49%
2021/02/01	8	56.41	20	57.02	57.10	-12	5,530	-0.22%
2021/01/29	8	59.68	14	58.16	58.20	-6	5,530	-0.11%
2021/01/28	17	60.51	8	60.15	60.10	9	5,519	0.16%
2021/01/27	9	58.67	1	59.00	60.50	8	5,511	0.15%
2021/01/26	3	58.50	15	59.32	58.60	-12	5,500	-0.22%
2021/01/25	11	59.84	17	59.81	60.00	-6	5,485	-0.11%
2021/01/22	3	61.00	16	61.22	61.50	-13	5,471	-0.24%
2021/01/21	26	59.99	23	60.77	60.40	3	5,461	0.05%
2021/01/20	20	61.14	10	61.05	60.60	10	5,438	0.18%
2021/01/19	2	66.45	47	67.39	65.20	-45	5,382	-0.84%
2021/01/18	0	0.00	16	67.29	67.70	-16	5,321	-0.30%
2021/01/15	94	68.20	30	67.99	69.90	64	5,149	1.24%
2021/01/14	15	63.87	3	64.00	63.60	12	4,905	0.24%
2021/01/13	30	62.86	15	64.15	64.40	15	4,885	0.31%
2021/01/12	15	62.58	29	62.23	61.50	-14	4,855	-0.29%
2021/01/11	6	64.00	24	64.08	63.80	-18	4,835	-0.37%
2021/01/08	9	63.28	45	65.05	63.30	-36	4,847	-0.74%
2021/01/07	4	65.58	45	65.28	65.30	-41	4,937	-0.83%
2021/01/06	156	64.20	30	65.44	63.70	126	4,958	2.54%	大買/鉅額交易
2021/01/05	10	67.43	3	68.50	67.60	7	4,950	0.14%
2021/01/04	6	70.10	37	69.55	69.00	-31	4,909	-0.63%
2020/12/31	69	68.07	119	68.52	69.60	-50	4,771	-1.05%	大賣/
2020/12/30	76	68.07	113	68.72	66.70	-37	4,517	-0.82%	大賣/
2020/12/29	23	62.67	25	61.27	66.00	-2	3,990	-0.05%
2020/12/28	22	60.25	15	60.75	60.00	7	3,785	0.18%
2020/12/25	9	60.53	26	60.95	60.00	-17	3,735	-0.46%
2020/12/24	15	62.39	13	62.06	60.70	2	3,695	0.05%
2020/12/23	20	60.56	79	61.69	62.60	-59	3,617	-1.63%
2020/12/22	14	61.64	84	63.10	58.90	-70	3,540	-1.98%
2020/12/21	62	59.34	8	60.11	59.10	54	3,390	1.59%
2020/12/18	60	61.92	60	62.82	62.00	0	3,319	0.00%
2020/12/17	86	64.18	65	64.65	63.10	21	3,093	0.68%
2020/12/16	3	60.00	41	59.86	60.90	-38	2,708	-1.40%
2020/12/15	212	57.78	70	56.29	55.40	142	2,608	5.44%	大買/鉅額交易
2020/12/14	46	60.90	95	61.24	61.50	-49	2,487	-1.97%
2020/12/11	83	60.25	39	60.70	62.10	44	2,274	1.93%
2020/12/10	46	53.34	44	52.72	56.50	2	1,973	0.10%
2020/12/09	29	48.11	26	49.59	51.40	3	1,691	0.18%
2020/12/08	18	47.02	14	47.30	46.80	4	1,617	0.25%
2020/12/07	25	45.08	1	45.15	46.00	24	1,599	1.50%
2020/12/04	0	0.00	1	45.85	45.85	-1	1,581	-0.06%
2020/12/03	11	48.33	2	47.20	46.50	9	1,563	0.58%
2020/12/02	0	0.00	1	46.05	46.00	-1	1,524	-0.07%
2020/12/01	0	0.00	2	47.70	46.65	-2	1,513	-0.13%
2020/11/30	0	0.00	28	48.25	47.30	-28	1,499	-1.87%
2020/11/27	0	0.00	5	45.70	46.00	-5	1,450	-0.34%
2020/11/26	0	0.00	22	46.53	46.40	-22	1,438	-1.53%
2020/11/23	0	0.00	16	44.00	48.10	-16	1,182	-1.35%
2020/11/20	40	43.58	17	43.54	43.75	23	1,067	2.15%
2020/11/19	0	0.00	19	42.24	42.00	-19	1,009	-1.88%
2020/11/11	0	0.00	2	42.80	42.80	-2	961	-0.21%
2020/11/09	0	0.00	2	38.90	42.10	-2	801	-0.25%
2020/11/06	2	39.90	0	0.00	38.30	2	767	0.26%
2020/10/21	20	41.66	0	0.00	41.80	20	834	2.40%
2020/10/08	2	35.05	0	0.00	35.05	2	646	0.31%
2020/10/07	3	35.20	0	0.00	35.20	3	682	0.44%
2020/10/06	2	34.68	0	0.00	34.65	2	730	0.27%
2020/10/05	4	34.51	0	0.00	34.55	4	891	0.45%
2020/09/22	0	0.00	1	36.60	36.15	-1	1,289	-0.08%
2020/09/18	1	38.00	0	0.00	37.75	1	1,306	0.08%
2020/09/07	0	0.00	2	37.10	36.10	-2	1,413	-0.14%
2020/09/04	2	37.18	0	0.00	36.95	2	1,428	0.14%
2020/09/03	0	0.00	1	37.80	37.45	-1	1,446	-0.07%
2020/09/02	1	37.30	0	0.00	37.55	1	1,517	0.07%
2020/08/17	0	0.00	4	41.50	40.60	-4	1,998	-0.20%
2020/08/13	0	0.00	11	40.12	39.05	-11	1,974	-0.56%
2020/08/12	4	38.63	1	38.85	39.05	3	1,963	0.15%
2020/08/11	4	38.50	0	0.00	38.40	4	1,959	0.20%
2020/08/07	4	39.70	0	0.00	39.80	4	1,954	0.20%
2020/08/05	4	39.63	0	0.00	39.50	4	1,948	0.21%
2020/07/21	1	39.40	0	0.00	39.50	1	1,893	0.05%
2020/05/27	0	0.00	18	38.09	38.40	-18	707	-2.54%
2020/05/26	0	0.00	2	32.95	34.95	-2	556	-0.36%
2020/05/25	14	31.34	0	0.00	31.80	14	490	2.85%
2020/05/22	0	0.00	4	31.05	30.65	-4	478	-0.84%
2020/05/21	3	30.30	0	0.00	30.30	3	460	0.65%
2020/05/20	5	30.40	2	30.55	30.55	3	456	0.66%
2020/05/19	4	30.05	2	29.45	29.95	2	454	0.44%
2020/05/18	1	29.10	0	0.00	28.90	1	448	0.22%
2020/05/15	0	0.00	3	29.80	29.55	-3	446	-0.67%
2020/05/14	4	29.71	4	30.60	29.45	0	441	0.00%
2020/05/12	4	31.60	0	0.00	31.20	4	424	0.94%
2020/05/04	0	0.00	6	29.29	29.40	-6	379	-1.58%
2020/04/27	0	0.00	1	28.80	28.15	-1	372	-0.27%
2020/04/06	0	0.00	2	24.35	24.45	-2	404	-0.49%
2020/03/20	0	0.00	7	22.36	22.15	-7	529	-1.32%
2020/03/19	0	0.00	4	20.34	20.70	-4	604	-0.66%
2020/03/18	0	0.00	3	21.32	21.20	-3	674	-0.44%
2020/03/17	1	20.95	1	21.50	20.60	0	685	0.00%
2020/03/16	3	23.40	1	22.65	22.45	2	782	0.26%
2020/03/13	0	0.00	1	24.00	23.85	-1	807	-0.12%
2020/03/09	0	0.00	1	28.80	27.70	-1	791	-0.13%
2020/03/06	1	28.50	0	0.00	29.00	1	785	0.13%
2020/03/02	4	29.20	1	29.45	29.20	3	781	0.38%
2020/02/26	0	0.00	1	28.40	28.40	-1	779	-0.13%
2020/02/24	1	28.65	0	0.00	28.90	1	847	0.12%
2020/02/21	0	0.00	1	28.60	28.65	-1	860	-0.12%
2020/02/19	1	28.45	0	0.00	28.45	1	854	0.12%
2020/02/17	0	0.00	1	27.85	27.85	-1	851	-0.12%
2020/02/14	8	28.25	0	0.00	28.25	8	849	0.94%
2020/02/06	1	27.20	1	28.00	28.00	0	830	0.00%
2020/02/03	1	27.15	1	26.65	26.65	0	837	0.00%
2020/01/31	7	26.63	0	0.00	27.70	7	835	0.84%
2020/01/30	1	29.60	0	0.00	27.75	1	841	0.12%
2020/01/20	0	0.00	1	30.80	30.80	-1	872	-0.11%
2020/01/17	0	0.00	1	30.85	30.85	-1	910	-0.11%
2020/01/16	1	30.80	0	0.00	30.95	1	914	0.11%
2020/01/15	1	31.60	6	31.40	30.80	-5	911	-0.55%
2020/01/06	0	0.00	2	30.50	30.50	-2	846	-0.24%
2020/01/03	0	0.00	8	31.99	31.30	-8	841	-0.95%
2020/01/02	0	0.00	1	32.15	32.05	-1	820	-0.12%
2019/12/31	0	0.00	1	29.85	29.85	-1	790	-0.13%
2019/12/30	2	29.80	0	0.00	29.65	2	783	0.26%
2019/12/27	1	30.15	0	0.00	29.30	1	781	0.13%
2019/12/26	1	29.90	0	0.00	29.60	1	776	0.13%
2019/12/25	3	29.80	0	0.00	29.80	3	770	0.39%
2019/12/24	6	30.26	2	30.30	30.40	4	764	0.52%
2019/12/23	7	30.00	0	0.00	30.00	7	756	0.92%
2019/12/20	6	31.00	0	0.00	31.00	6	750	0.80%
2019/12/19	0	0.00	1	32.35	31.95	-1	735	-0.14%
2019/12/18	3	31.73	4	32.55	32.90	-1	741	-0.13%
2019/12/17	0	0.00	2	32.05	31.70	-2	718	-0.28%
2019/12/16	0	0.00	4	32.45	32.45	-4	713	-0.56%
2019/12/11	0	0.00	1	29.65	29.60	-1	534	-0.19%
2019/12/10	0	0.00	1	29.20	29.30	-1	432	-0.23%
2019/12/06	1	27.20	0	0.00	27.20	1	399	0.25%
2019/12/05	1	27.10	1	27.95	27.10	0	391	0.00%
2019/12/03	5	26.40	0	0.00	26.25	5	383	1.30%
2019/11/28	1	26.75	0	0.00	26.75	1	378	0.26%
2019/11/27	3	26.50	0	0.00	26.50	3	377	0.79%
2019/11/26	2	26.70	0	0.00	26.70	2	376	0.53%
2019/11/25	0	0.00	1	27.50	26.60	-1	375	-0.27%
2019/11/22	0	0.00	4	27.55	27.55	-4	370	-1.08%
2019/11/21	0	0.00	5	28.13	28.00	-5	364	-1.37%
2019/11/20	0	0.00	6	27.90	27.90	-6	307	-1.95%
2019/11/18	1	25.25	1	25.20	25.25	0	296	0.00%
2019/11/14	1	24.55	0	0.00	24.75	1	299	0.33%
2019/11/12	0	0.00	1	25.45	25.45	-1	295	-0.34%
2019/06/05	4	22.70	0	0.00	22.65	4	296	1.35%
2019/06/04	4	22.53	0	0.00	22.30	4	295	1.36%
2019/06/03	1	22.25	0	0.00	22.45	1	294	0.34%
2019/05/31	4	22.59	0	0.00	22.50	4	295	1.35%
2019/05/30	2	22.43	0	0.00	22.45	2	296	0.67%
2019/05/17	0	0.00	4	21.85	21.85	-4	303	-1.32%
2019/05/15	0	0.00	1	22.25	22.25	-1	304	-0.33%
2019/05/10	0	0.00	1	22.80	22.80	-1	303	-0.33%
2019/05/09	0	0.00	2	22.88	22.85	-2	301	-0.66%
2019/05/08	0	0.00	6	23.99	24.00	-6	297	-2.02%
2019/05/06	0	0.00	1	23.30	23.30	-1	296	-0.34%
2019/04/29	6	24.65	3	24.70	23.95	3	287	1.04%
2019/04/26	0	0.00	4	25.50	25.30	-4	281	-1.42%
2019/04/16	0	0.00	3	23.77	25.60	-3	109	-2.75%
2019/02/19	4	21.80	0	0.00	21.95	4	72	5.51%
2018/12/17	0	0.00	3	21.40	21.40	-3	95	-3.15%
2018/11/02	0	0.00	14	20.61	20.60	-14	87	-15.92%
2018/08/10	11	27.77	11	27.59	27.35	0	203	0.00%
2018/08/09	28	27.86	23	28.01	27.60	5	202	2.47%
2018/08/07	8	28.31	6	28.33	28.65	2	198	1.01%
2018/08/02	0	0.00	10	28.24	28.10	-10	199	-5.01%
2018/08/01	7	28.60	1	28.90	28.60	6	198	3.03%
2018/07/31	0	0.00	3	28.67	28.70	-3	192	-1.56%
2018/07/30	7	27.80	0	0.00	27.80	7	190	3.68%
2018/07/27	0	0.00	3	28.35	28.35	-3	187	-1.60%
2018/07/25	0	0.00	1	27.10	27.10	-1	183	-0.54%
2018/07/23	1	26.80	0	0.00	27.00	1	187	0.53%
2018/07/16	0	0.00	1	28.55	28.55	-1	206	-0.48%
2018/07/13	0	0.00	1	28.00	28.00	-1	211	-0.47%
2018/07/12	0	0.00	1	27.05	27.00	-1	247	-0.40%
2018/06/29	1	27.15	0	0.00	27.35	1	413	0.24%
2018/06/28	0	0.00	1	26.70	26.70	-1	413	-0.24%
2018/06/22	1	28.05	0	0.00	28.05	1	410	0.24%
2018/06/21	0	0.00	1	28.10	28.10	-1	411	-0.24%
2018/06/07	0	0.00	1	28.60	28.60	-1	375	-0.27%
2018/05/28	1	28.20	0	0.00	28.20	1	353	0.28%
2018/05/25	2	28.38	1	28.80	28.35	1	348	0.29%
2018/05/24	5	28.00	0	0.00	28.00	5	340	1.47%
2018/05/23	0	0.00	1	27.60	27.40	-1	325	-0.31%
2018/05/18	1	25.90	0	0.00	25.90	1	321	0.31%
2018/05/16	0	0.00	1	26.00	26.00	-1	323	-0.31%
2018/05/07	1	25.75	0	0.00	25.75	1	325	0.31%
2018/03/02	4	25.29	0	0.00	25.35	4	158	2.52%
2018/02/27	0	0.00	1	25.85	25.20	-1	162	-0.62%
2018/02/26	0	0.00	2	25.80	25.80	-2	162	-1.23%
2018/02/09	0	0.00	1	23.80	23.80	-1	175	-0.57%
2018/02/06	1	24.05	0	0.00	24.05	1	188	0.53%
2018/02/05	0	0.00	1	26.95	26.60	-1	190	-0.53%