松翰 (5471)-美商高盛券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
41.60
漲跌
▲0.30
漲幅
+0.73%
成交量
229張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:13:30

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

松翰 (5471)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
2024/12/03	8	41.64	0	0.00	41.60	8	405	1.97%
2024/12/02	0	0.00	13	41.42	41.30	-13	404	-3.22%
2024/11/29	6	41.74	30	41.87	41.85	-24	400	-5.99%
2024/11/28	3	42.13	46	42.00	42.25	-43	399	-10.76%
2024/11/27	9	43.54	28	43.71	43.00	-19	391	-4.85%
2024/11/26	19	44.27	10	44.25	44.15	9	390	2.30%
2024/11/25	19	43.90	13	43.62	43.55	6	391	1.53%
2024/11/22	6	43.87	26	43.63	43.30	-20	399	-5.01%
2024/11/21	6	43.95	5	43.93	43.80	1	394	0.25%
2024/11/20	0	0.00	26	44.22	43.85	-26	393	-6.61%
2024/11/19	10	44.97	58	45.19	45.00	-48	387	-12.38%
2024/11/18	3	45.15	51	45.32	45.45	-48	384	-12.47%
2024/11/15	10	45.05	49	44.93	45.15	-39	380	-10.24%
2024/11/14	2	44.65	31	44.66	45.05	-29	381	-7.60%
2024/11/13	5	45.54	19	45.16	45.30	-14	377	-3.71%
2024/11/12	2	45.95	21	45.79	45.25	-19	374	-5.07%
2024/11/11	3	47.25	3	47.32	47.35	0	366	0.00%
2024/11/08	7	48.16	10	48.06	47.70	-3	363	-0.83%
2024/11/07	12	47.50	11	47.47	47.50	1	353	0.28%
2024/11/06	4	46.93	4	46.93	46.90	0	347	0.00%
2024/11/05	12	47.10	17	46.98	46.50	-5	346	-1.44%
2024/11/04	8	46.94	6	46.86	46.50	2	348	0.57%
2024/11/01	19	46.37	9	46.34	46.90	10	353	2.83%
2024/10/30	8	46.78	7	46.51	46.85	1	348	0.29%
2024/10/29	7	44.69	6	44.56	45.00	1	317	0.32%
2024/10/28	13	45.32	1	45.00	45.35	12	314	3.81%
2024/10/25	2	45.20	5	45.35	45.50	-3	315	-0.95%
2024/10/24	18.1	46.33	2	45.73	45.50	16.1	319	5.02%
2024/10/23	5	45.21	0	0.00	44.70	5	305	1.63%
2024/10/22	3	44.95	1	45.00	44.90	2	310	0.65%
2024/10/21	21	44.70	0	0.00	44.95	21	318	6.59%
2024/10/18	0	0.00	19	44.29	43.90	-19	324	-5.85%
2024/10/17	10	44.27	55	44.33	44.45	-45	332	-13.53%
2024/10/16	1.7	44.70	50	44.38	44.45	-48.3	328	-14.71%
2024/10/15	16	44.50	28	44.54	45.00	-12	329	-3.64%
2024/10/14	31	43.43	15	43.47	43.90	16	331	4.83%
2024/10/11	0	0.00	22	43.64	43.90	-22	333	-6.59%
2024/10/09	4	44.65	12	44.56	44.10	-8	339	-2.36%
2024/10/08	2	45.38	13	45.16	45.60	-11	340	-3.23%
2024/10/07	2	45.48	54	45.54	45.30	-52	353	-14.70%
2024/10/04	9	45.91	67	45.87	45.75	-58	421	-13.76%
2024/10/01	1	46.30	17	46.19	46.45	-16	426	-3.75%
2024/09/30	10	46.39	9	46.57	46.15	1	427	0.23%
2024/09/27	25	46.94	25	47.16	46.85	0	427	0.00%
2024/09/26	7	46.74	23	47.10	46.50	-16	423	-3.78%
2024/09/25	18	44.73	5	44.83	44.75	13	408	3.18%
2024/09/24	0	0.00	31	44.56	44.50	-31	407	-7.60%
2024/09/23	6	44.23	0	0.00	44.65	6	406	1.47%
2024/09/20	35	43.84	2	43.80	43.75	33	408	8.07%
2024/09/19	3	43.60	5	43.35	43.35	-2	411	-0.49%
2024/09/18	1	43.45	18	43.51	43.35	-17	414	-4.11%
2024/09/16	11	43.54	0	0.00	43.85	11	416	2.64%
2024/09/13	18	43.23	0	0.00	43.25	18	427	4.21%
2024/09/12	11	42.95	0	0.00	42.85	11	432	2.54%
2024/09/11	2	42.55	7	42.50	42.35	-5	434	-1.15%
2024/09/10	3	42.78	31	42.54	42.50	-28	435	-6.43%
2024/09/09	4	43.10	1	42.30	43.05	3	434	0.69%
2024/09/06	2	43.05	10	43.09	43.40	-8	433	-1.85%
2024/09/05	2	43.55	9	43.01	42.65	-7	432	-1.62%
2024/09/04	0	0.00	36	43.28	43.15	-36	430	-8.37%
2024/09/03	4	45.55	9	45.29	45.60	-5	418	-1.19%
2024/09/02	0	0.00	20	45.81	45.75	-20	421	-4.74%
2024/08/30	1	46.25	10	46.10	46.05	-9	422	-2.13%
2024/08/29	0	0.00	3	45.57	45.65	-3	424	-0.71%
2024/08/28	4	45.55	9	45.69	45.65	-5	425	-1.17%
2024/08/27	1	45.00	26	45.13	45.00	-25	428	-5.84%
2024/08/26	11	45.99	13	45.99	45.60	-2	430	-0.46%
2024/08/23	0	0.00	16	44.02	44.05	-16	427	-3.74%
2024/08/22	1	44.45	6	44.46	44.35	-5	438	-1.14%
2024/08/21	0	0.00	9.9	44.27	44.45	-9.9	446	-2.21%
2024/08/20	8	44.83	5	44.75	44.65	3	448	0.67%
2024/08/19	2	44.80	9	44.66	44.50	-7	452	-1.55%
2024/08/16	5	44.68	27	44.53	44.45	-22	462	-4.76%
2024/08/15	0	0.00	3	44.32	44.30	-3	462	-0.65%
2024/08/14	5	44.72	16	44.38	44.45	-11	464	-2.37%
2024/08/13	6	44.13	2	44.15	44.05	4	464	0.86%
2024/08/12	8	44.30	6	44.00	44.05	2	468	0.43%
2024/08/09	15	43.50	7	43.61	43.50	8	468	1.71%
2024/08/08	0	0.00	21	43.31	43.10	-21	465	-4.52%
2024/08/07	11	43.81	6	44.04	43.95	5	465	1.07%
2024/08/06	23	41.96	2	40.70	42.05	21	462	4.54%
2024/08/05	18	42.70	0	0.00	42.50	18	456	3.95%
2024/08/02	5	48.05	5	47.50	47.20	0	444	0.00%
2024/08/01	9	48.61	0	0.00	48.50	9	441	2.04%
2024/07/31	1	47.60	20	48.08	48.10	-19	441	-4.31%
2024/07/30	3	47.22	11	47.14	48.00	-8	442	-1.81%
2024/07/29	0	0.00	16	48.64	47.70	-16	439	-3.64%
2024/07/26	6	48.70	2	48.65	48.70	4	433	0.92%
2024/07/23	10	49.49	0	0.00	49.55	10	433	2.31%
2024/07/22	1	49.05	64	49.28	49.05	-63	429	-14.67%
2024/07/19	0	0.00	33	50.97	50.50	-33	420	-7.84%
2024/07/18	0	0.00	19	51.45	51.90	-19	414	-4.58%
2024/07/17	0	0.00	1	52.00	52.30	-1	405	-0.25%
2024/07/16	6	52.20	3	51.80	51.80	3	407	0.74%
2024/07/15	4	53.15	8	53.08	52.70	-4	408	-0.98%
2024/07/12	21	53.69	2	53.40	53.40	19	402	4.72%
2024/07/11	1	53.50	0	0.00	53.50	1	398	0.25%
2024/07/10	3	53.37	10	53.52	53.30	-7	399	-1.75%
2024/07/09	9	53.12	9	53.49	53.00	0	400	0.00%
2024/07/08	1	55.50	46	55.97	54.80	-45	386	-11.65%
2024/07/05	31	52.95	1	53.20	53.20	30	324	9.24%
2024/07/04	10	52.11	1	51.90	52.10	9	327	2.75%
2024/07/03	6	51.97	0	0.00	52.00	6	327	1.83%
2024/07/02	0	0.00	8	51.24	51.30	-8	331	-2.41%
2024/07/01	1	51.50	10	51.33	51.60	-9	334	-2.69%
2024/06/28	6	51.32	0	0.00	51.40	6	347	1.73%
2024/06/27	0	0.00	22	51.08	51.00	-22	376	-5.84%
2024/06/26	0	0.00	3	51.73	51.70	-3	384	-0.78%
2024/06/25	0	0.00	9	51.08	51.30	-9	441	-2.04%
2024/06/24	2	52.40	2	52.30	52.00	0	510	0.00%
2024/06/21	10	52.70	22	52.74	52.90	-12	512	-2.34%
2024/06/20	19	52.78	0	0.00	53.10	19	509	3.73%
2024/06/19	7	52.44	3	51.60	51.70	4	501	0.80%
2024/06/18	37	52.36	0	0.00	52.30	37	503	7.35%
2024/06/14	0	0.00	4	52.10	52.40	-4	507	-0.79%
2024/06/12	1	51.80	5	52.04	52.20	-4	516	-0.77%
2024/06/11	0	0.00	10	51.87	51.90	-10	520	-1.92%
2024/06/07	1	52.40	6	52.20	52.40	-5	529	-0.94%
2024/06/06	0	0.00	7	52.04	51.90	-7	531	-1.32%
2024/06/05	0	0.00	2	52.85	52.80	-2	531	-0.38%
2024/06/04	4	53.58	0	0.00	53.30	4	536	0.75%
2024/06/03	7	53.50	3	53.50	53.50	4	547	0.73%
2024/05/31	2	53.50	17	53.63	53.50	-15	548	-2.73%
2024/05/30	17	53.79	7	54.26	53.80	10	549	1.82%
2024/05/29	101	54.57	4	54.50	54.50	97	549	17.64%	大買/
2024/05/28	6	53.93	1	53.60	54.10	5	549	0.91%
2024/05/27	1	53.00	2	53.25	53.70	-1	544	-0.18%
2024/05/24	13	52.26	0	0.00	52.10	13	545	2.38%
2024/05/22	14	53.01	17	53.00	53.10	-3	550	-0.54%
2024/05/21	2	51.85	4	51.90	52.00	-2	545	-0.37%
2024/05/20	0	0.00	5	51.90	51.80	-5	543	-0.92%
2024/05/17	4	51.70	8	51.30	51.40	-4	543	-0.74%
2024/05/16	25	51.34	2	51.30	51.40	23	544	4.22%
2024/05/15	1	51.00	3	50.70	50.90	-2	542	-0.37%
2024/05/14	0	0.00	1	50.50	50.50	-1	544	-0.18%
2024/05/13	1	50.40	1	50.60	50.50	0	546	0.00%
2024/05/09	0	0.00	8	51.30	51.30	-8	545	-1.47%
2024/05/08	4	51.60	0	0.00	51.80	4	545	0.73%
2024/05/07	0	0.00	2	50.90	50.90	-2	543	-0.37%
2024/05/06	1	51.10	0	0.00	51.00	1	544	0.18%
2024/05/02	11	50.80	0	0.00	50.90	11	545	2.02%
2024/04/30	5	50.80	0	0.00	50.90	5	555	0.90%
2024/04/29	4	50.30	1	50.90	50.80	3	557	0.54%
2024/04/26	4	49.66	0	0.00	49.75	4	558	0.72%
2024/04/25	0	0.00	6	49.88	49.75	-6	558	-1.07%
2024/04/24	3	49.75	4	50.01	50.10	-1	561	-0.18%
2024/04/23	2	49.05	3	49.20	49.30	-1	566	-0.18%
2024/04/22	5	49.23	23	49.22	48.95	-18	574	-3.13%
2024/04/19	2	49.75	26	49.77	49.75	-24	570	-4.21%
2024/04/18	0	0.00	17	51.44	51.30	-17	568	-2.99%
2024/04/17	0	0.00	12	51.79	51.70	-12	568	-2.11%
2024/04/16	42	51.19	11.2	51.24	51.20	30.8	569	5.41%
2024/04/15	0	0.00	13.3	52.77	52.40	-13.3	566	-2.35%
2024/04/12	1	53.90	14	53.66	53.90	-13	563	-2.31%
2024/04/11	0	0.00	28	54.08	53.50	-28	563	-4.97%
2024/04/10	113	54.75	9	54.76	55.10	104	562	18.48%	大買/鉅額交易
2024/04/09	2	53.80	6	53.68	53.80	-4	554	-0.72%
2024/04/08	9	53.58	2	53.95	53.30	7	557	1.26%
2024/04/03	13	54.32	5	54.60	54.60	8	559	1.43%
2024/04/02	4	54.20	46	54.82	54.20	-42	593	-7.07%
2024/04/01	55	54.64	6	54.38	54.90	49	583	8.40%
2024/03/29	0	0.00	23	53.07	52.80	-23	555	-4.14%
2024/03/28	5	53.76	95	53.86	53.70	-90	547	-16.42%
2024/03/27	38	53.93	107	53.08	54.10	-69	493	-13.98%	大賣/
2024/03/26	4	49.30	27	49.85	49.20	-23	422	-5.44%
2024/03/25	0	0.00	10	49.83	49.85	-10	421	-2.37%
2024/03/22	0	0.00	7	49.40	49.30	-7	429	-1.63%
2024/03/21	8	49.57	24	49.63	49.75	-16	435	-3.68%
2024/03/20	0	0.00	36	48.86	48.80	-36	440	-8.17%
2024/03/19	0	0.00	2	48.43	48.25	-2	449	-0.44%
2024/03/18	31	48.40	8	48.55	48.70	23	453	5.07%
2024/03/15	10	48.80	10	49.10	48.60	0	456	0.00%
2024/03/14	10	49.70	58	49.53	49.65	-48	460	-10.43%
2024/03/13	5	49.84	30	49.98	49.65	-25	466	-5.36%
2024/03/12	0	0.00	1	51.00	50.90	-1	467	-0.21%
2024/03/11	2	50.70	8	50.60	50.90	-6	472	-1.27%
2024/03/08	24	50.73	16	50.27	50.20	8	486	1.65%
2024/03/07	62	51.14	34.3	51.13	51.00	27.7	497	5.56%
2024/03/06	35	52.51	14	52.39	52.40	21	503	4.17%
2024/03/05	4	52.10	12	52.01	52.30	-8	523	-1.53%
2024/03/04	0	0.00	14	52.41	51.90	-14	546	-2.56%
2024/03/01	16	52.68	55	52.71	52.50	-39	583	-6.68%
2024/02/29	0	0.00	31	53.55	53.70	-31	608	-5.10%
2024/02/27	47	53.99	1	53.80	54.10	46	630	7.30%
2024/02/26	11	53.55	6	53.72	53.60	5	701	0.71%
2024/02/23	0	0.00	4	53.45	53.00	-4	843	-0.47%
2024/02/22	8	53.33	19	53.53	53.40	-11	898	-1.22%
2024/02/21	20	53.72	11.3	53.51	53.70	8.7	947	0.92%
2024/02/20	9	53.46	5	53.44	53.20	4	950	0.42%
2024/02/19	4	52.80	14	53.00	53.30	-10	951	-1.05%
2024/02/16	1	52.60	1	52.40	52.60	0	960	0.00%
2024/02/15	2	51.55	29	51.49	51.50	-27	966	-2.79%
2024/02/05	1	51.90	2	51.85	51.70	-1	966	-0.10%
2024/02/02	7	52.47	0	0.00	52.40	7	969	0.72%
2024/02/01	8	52.98	0	0.00	52.80	8	973	0.82%
2024/01/31	4	53.15	0	0.00	53.20	4	980	0.41%
2024/01/30	2	53.00	2	52.70	52.70	0	983	0.00%
2024/01/29	6	53.97	5	53.82	53.80	1	986	0.10%
2024/01/26	6	54.57	8	54.50	54.50	-2	988	-0.20%
2024/01/25	1	54.70	33	54.80	54.70	-32	989	-3.23%
2024/01/24	70	55.10	9	55.19	55.20	61	990	6.16%
2024/01/23	0	0.00	4	53.73	54.10	-4	989	-0.40%
2024/01/22	46	53.15	15	53.17	53.80	31	993	3.12%
2024/01/19	31	53.11	30	53.04	52.90	1	992	0.10%
2024/01/18	29	52.52	34	52.55	52.90	-5	995	-0.50%
2024/01/17	2	52.15	11	52.11	52.10	-9	1,005	-0.90%
2024/01/16	5	53.50	20	53.81	52.90	-15	1,009	-1.49%
2024/01/15	0	0.00	7	54.70	54.70	-7	1,008	-0.69%
2024/01/12	0	0.00	48	54.41	54.10	-48	1,009	-4.76%
2024/01/11	3	55.10	0	0.00	55.30	3	1,008	0.30%
2024/01/10	10	54.88	12	54.99	54.60	-2	1,031	-0.19%
2024/01/09	36	54.57	8	54.59	54.40	28	1,036	2.70%
2024/01/08	8	54.58	15	54.76	54.20	-7	1,033	-0.68%
2024/01/05	3	55.33	31	55.24	54.80	-28	1,035	-2.70%
2024/01/04	27	55.49	13	55.88	55.20	14	1,034	1.35%
2024/01/03	18	56.48	16	56.61	56.70	2	1,032	0.19%
2024/01/02	19	56.77	22	56.52	56.40	-3	1,029	-0.29%
2023/12/29	24	57.38	35	57.35	57.40	-11	1,023	-1.08%
2023/12/28	75	58.16	37	57.75	57.80	38	1,014	3.75%
2023/12/27	13	55.94	1	56.00	55.90	12	979	1.23%
2023/12/26	8	55.59	7	55.56	55.60	1	976	0.10%
2023/12/25	5	54.78	5	54.92	54.90	0	977	0.00%
2023/12/22	3	54.77	16	54.95	55.00	-13	989	-1.31%
2023/12/21	30	54.46	18	54.20	54.30	12	984	1.22%
2023/12/20	42	54.79	0.3	54.80	54.70	41.7	979	4.25%
2023/12/19	41	54.90	1	55.40	55.20	40	975	4.10%
2023/12/18	22	56.07	8	56.23	55.80	14	968	1.45%
2023/12/15	48	57.29	1	57.30	57.00	47	961	4.89%
2023/12/14	48	57.10	14.5	57.07	56.80	33.5	950	3.53%
2023/12/13	44	57.01	3	57.13	57.20	41	940	4.36%
2023/12/12	37	57.10	6	57.10	56.90	31	935	3.31%
2023/12/11	7	56.86	23	57.14	56.70	-16	929	-1.72%
2023/12/08	7	56.33	5	56.48	56.70	2	920	0.22%
2023/12/07	14	55.46	10.5	55.48	55.40	3.5	908	0.38%
2023/12/06	10	56.26	3	56.30	56.20	7	899	0.78%
2023/12/05	73	56.33	1	56.30	55.90	72	891	8.07%
2023/12/04	31	57.30	30	57.62	57.00	1	877	0.11%
2023/12/01	88	57.34	12	57.28	57.70	76	862	8.81%
2023/11/30	10	57.45	17	57.57	56.90	-7	844	-0.83%
2023/11/29	9	57.83	32	58.12	58.00	-23	824	-2.79%
2023/11/28	71	57.79	0.7	58.20	58.50	70.3	799	8.79%
2023/11/27	52	56.44	0	0.00	56.50	52	762	6.82%
2023/11/24	23	56.83	21	57.65	56.50	2	732	0.27%
2023/11/22	63	58.12	54	57.53	57.80	9	624	1.44%
2023/11/21	60	54.55	67	54.20	55.00	-7	478	-1.46%
2023/11/20	40	51.51	7	54.10	53.90	33	415	7.93%
2023/11/17	42	50.29	0	0.00	50.60	42	362	11.60%
2023/11/16	0	0.00	11	49.89	49.85	-11	357	-3.08%
2023/11/15	26	50.51	2	50.50	50.30	24	353	6.78%
2023/11/14	57	49.72	1	49.35	49.90	56	341	16.40%
2023/11/13	5	48.80	0	0.00	48.85	5	335	1.49%
2023/11/10	1	48.55	4	48.35	48.00	-3	336	-0.89%
2023/11/09	0	0.00	1.4	49.24	49.10	-1.4	335	-0.41%
2023/11/08	4	49.95	0	0.00	50.00	4	335	1.19%
2023/11/07	2	49.40	2	49.65	49.40	0	329	0.00%
2023/11/06	21	49.01	0	0.00	49.65	21	329	6.38%
2023/11/03	7	48.81	0	0.00	48.45	7	327	2.14%
2023/11/02	2	49.08	0	0.00	49.00	2	325	0.62%
2023/11/01	8	49.30	9	48.95	48.75	-1	324	-0.31%
2023/10/31	8	49.34	3	49.40	49.40	5	321	1.56%
2023/10/30	24	49.04	0	0.00	49.35	24	317	7.56%
2023/10/27	2	49.03	3	48.50	48.10	-1	316	-0.32%
2023/10/26	11	48.79	2	48.85	48.55	9	316	2.84%
2023/10/25	45	49.21	0	0.00	49.15	45	314	14.30%
2023/10/24	10	48.64	16	48.38	47.95	-6	305	-1.96%
2023/10/23	37	47.89	0	0.00	48.25	37	300	12.31%
2023/10/20	7	47.12	0	0.00	47.10	7	297	2.35%
2023/10/19	2	47.65	0	0.00	47.65	2	306	0.65%
2023/10/18	92	47.84	42	47.34	47.85	50	311	16.07%
2023/10/17	7	47.50	12	47.55	47.65	-5	294	-1.70%
2023/10/16	1	46.75	10	46.75	46.75	-9	296	-3.04%
2023/10/13	29	46.90	6	46.98	46.95	23	309	7.43%
2023/10/12	7	45.98	18	45.93	46.20	-11	313	-3.51%
2023/10/11	3	46.43	26	46.00	45.80	-23	314	-7.31%
2023/10/06	10	46.80	0	0.00	46.60	10	315	3.17%
2023/10/05	3	46.57	0	0.00	46.60	3	317	0.95%
2023/10/04	1	46.55	2	46.45	46.25	-1	317	-0.31%
2023/10/03	8	46.83	5	46.80	46.90	3	319	0.94%
2023/10/02	0	0.00	22	46.34	46.15	-22	317	-6.92%
2023/09/28	1	46.55	15	46.36	46.60	-14	316	-4.42%
2023/09/27	3	45.70	23	46.73	46.35	-20	314	-6.37%
2023/09/22	6	44.80	15	44.84	44.95	-9	303	-2.97%
2023/09/21	1	45.15	0	0.00	44.90	1	302	0.33%
2023/09/20	6	45.95	1	45.60	45.55	5	302	1.66%
2023/09/19	0	0.00	15	46.37	46.30	-15	303	-4.94%
2023/09/18	32	46.82	0	0.00	47.00	32	302	10.59%
2023/09/15	4	46.30	30	46.24	46.10	-26	299	-8.67%
2023/09/13	11	46.18	0	0.00	46.20	11	297	3.69%
2023/09/12	6	45.70	0	0.00	45.70	6	300	2.00%
2023/09/08	2	45.93	0	0.00	46.00	2	300	0.66%
2023/09/07	7	46.10	4	45.93	45.70	3	303	0.99%
2023/09/05	9	46.09	0	0.00	46.25	9	300	3.00%
2023/09/04	2	45.55	5	45.28	45.70	-3	299	-1.00%
2023/09/01	1	45.40	0	0.00	45.40	1	304	0.33%
2023/08/30	1	44.50	0	0.00	45.00	1	296	0.34%
2023/08/29	4	43.93	18	43.86	44.10	-14	296	-4.73%
2023/08/28	1	43.65	0	0.00	43.65	1	294	0.34%
2023/08/25	1	43.65	1	43.75	43.65	0	296	0.00%
2023/08/24	2	44.00	1	43.85	43.75	1	296	0.34%
2023/08/23	1	43.55	0	0.00	43.55	1	299	0.33%
2023/08/22	0	0.00	4	43.10	43.00	-4	301	-1.33%
2023/08/21	1	43.25	3	43.42	43.25	-2	303	-0.66%
2023/08/18	0	0.00	6	43.74	43.55	-6	305	-1.96%
2023/08/17	2	43.80	2	43.95	43.85	0	307	0.00%
2023/08/16	6	42.69	0	0.00	42.55	6	304	1.97%
2023/08/15	1	42.75	5	43.06	42.75	-4	301	-1.33%
2023/08/14	0	0.00	23	43.86	43.40	-23	299	-7.69%
2023/08/11	2	44.33	0	0.00	44.45	2	296	0.67%
2023/08/10	0	0.00	21	44.40	44.25	-21	295	-7.11%
2023/08/09	2	45.15	9	45.29	45.10	-7	291	-2.40%
2023/08/08	4	45.64	9	45.53	45.60	-5	289	-1.73%
2023/08/07	13	45.65	0	0.00	45.75	13	289	4.49%
2023/08/04	5	45.75	0	0.00	45.80	5	288	1.73%
2023/08/02	5	46.50	35	45.97	46.00	-30	287	-10.43%
2023/08/01	0	0.00	16	46.73	46.55	-16	284	-5.62%
2023/07/31	4	46.49	2	46.48	46.15	2	278	0.72%
2023/07/28	31	46.34	2	46.50	46.40	29	275	10.53%
2023/07/27	53	46.04	5	46.06	46.20	48	272	17.59%
2023/07/26	9	45.56	3	45.63	45.60	6	269	2.23%
2023/07/25	19	45.86	1	45.75	45.75	18	269	6.69%
2023/07/24	2	45.83	20	46.38	45.55	-18	264	-6.80%
2023/07/21	0	0.00	5	47.61	47.10	-5	256	-1.95%
2023/07/20	1	48.10	4	48.19	48.10	-3	256	-1.17%
2023/07/19	6	48.83	5	48.85	48.55	1	249	0.40%
2023/07/18	15	51.03	1	50.90	51.00	14	250	5.58%
2023/07/17	5	50.60	19	50.64	51.00	-14	241	-5.79%
2023/07/14	9	49.91	6	49.95	49.95	3	241	1.24%
2023/07/13	0	0.00	81	49.61	49.65	-81	241	-33.56%
2023/07/12	2	49.88	26	49.79	49.75	-24	241	-9.96%
2023/07/11	0	0.00	2	50.00	50.00	-2	241	-0.83%
2023/07/10	2	49.68	17	49.84	49.70	-15	242	-6.18%
2023/07/07	3	50.13	16	50.09	50.10	-13	242	-5.36%
2023/07/06	5	50.38	2	50.30	50.30	3	243	1.23%
2023/07/05	4	50.80	1	50.80	50.80	3	251	1.19%
2023/07/04	3	50.63	0	0.00	50.50	3	253	1.19%
2023/07/03	2	50.55	0	0.00	50.70	2	252	0.79%
2023/06/30	9	50.24	0	0.00	50.30	9	250	3.59%
2023/06/29	8	50.04	2	50.00	50.00	6	250	2.39%
2023/06/28	0	0.00	2	49.85	49.85	-2	252	-0.79%
2023/06/27	0	0.00	26	49.92	49.85	-26	254	-10.23%
2023/06/26	3	50.47	0	0.00	50.50	3	253	1.18%
2023/06/21	6	51.18	0	0.00	51.10	6	255	2.35%
2023/06/19	7	51.34	0	0.00	51.40	7	259	2.70%
2023/06/15	1	51.90	0	0.00	51.90	1	257	0.39%
2023/06/14	4	52.00	0	0.00	52.00	4	260	1.54%
2023/06/13	8	51.84	0	0.00	51.80	8	260	3.07%
2023/06/12	2	51.30	0	0.00	51.40	2	259	0.77%
2023/06/09	28	51.47	0	0.00	51.40	28	261	10.70%
2023/06/08	0	0.00	2	51.20	51.10	-2	262	-0.76%
2023/06/07	21	51.94	9	52.09	51.80	12	267	4.49%
2023/06/06	2	51.20	0	0.00	51.00	2	263	0.76%
2023/06/05	10	51.29	0	0.00	51.30	10	266	3.76%
2023/06/02	3	51.10	10	51.00	51.10	-7	267	-2.62%
2023/06/01	4	51.23	0	0.00	51.20	4	270	1.48%
2023/05/31	3	51.30	0	0.00	51.00	3	274	1.09%
2023/05/30	5	51.00	10	51.00	51.00	-5	276	-1.81%
2023/05/29	24	50.89	0	0.00	51.10	24	279	8.58%
2023/05/26	0	0.00	1	50.50	50.10	-1	279	-0.36%
2023/05/25	2	50.80	23	50.90	50.70	-21	281	-7.47%
2023/05/24	14	50.96	2	51.30	51.40	12	284	4.21%
2023/05/23	3	50.50	8	50.74	50.70	-5	284	-1.75%
2023/05/22	5	50.44	0	0.00	50.30	5	286	1.74%
2023/05/19	0	0.00	25	50.16	50.00	-25	288	-8.66%
2023/05/18	5	49.95	39	50.12	50.00	-34	291	-11.66%
2023/05/17	3	49.68	1	49.05	50.10	2	294	0.68%
2023/05/15	0	0.00	1	49.20	48.85	-1	295	-0.34%
2023/05/12	1	49.30	0	0.00	49.40	1	298	0.33%
2023/05/11	0	0.00	24	49.61	49.20	-24	301	-7.96%
2023/05/10	3	49.90	1	49.85	49.90	2	308	0.65%
2023/05/09	1	50.10	3	49.85	49.95	-2	313	-0.64%
2023/05/08	7	50.50	3	50.63	50.60	4	318	1.26%
2023/05/05	3	50.37	0	0.00	50.60	3	326	0.92%
2023/05/04	2	50.00	3	50.00	50.20	-1	342	-0.29%
2023/05/02	8	50.15	2	50.30	50.20	6	373	1.60%
2023/04/28	3	50.20	6	50.32	49.70	-3	379	-0.79%
2023/04/27	0	0.00	11	49.50	49.75	-11	375	-2.93%
2023/04/26	4	49.09	31	49.03	49.35	-27	376	-7.17%
2023/04/25	0	0.00	27	49.16	49.15	-27	376	-7.17%
2023/04/21	0	0.00	12	51.31	50.50	-12	372	-3.22%
2023/04/20	0	0.00	6	52.38	52.30	-6	364	-1.65%
2023/04/19	7	53.20	5	53.38	53.20	2	365	0.55%
2023/04/18	1	54.80	12	54.60	54.20	-11	363	-3.02%
2023/04/17	58	54.87	0	0.00	55.00	58	367	15.79%
2023/04/12	21	54.50	0	0.00	54.80	21	369	5.69%
2023/04/11	6	54.40	0	0.00	54.50	6	376	1.59%
2023/04/10	4	54.30	11	54.05	53.90	-7	380	-1.84%
2023/04/07	11	54.07	0	0.00	54.50	11	377	2.91%
2023/04/06	4	53.40	0	0.00	53.40	4	384	1.04%
2023/03/31	3	53.70	0	0.00	53.80	3	396	0.76%
2023/03/29	0	0.00	3	53.20	53.20	-3	745	-0.40%
2023/03/28	4	53.90	3	53.77	53.90	1	792	0.13%
2023/03/27	34	54.19	0	0.00	54.20	34	797	4.27%
2023/03/24	3	54.57	0	0.00	54.60	3	802	0.37%
2023/03/23	11	53.98	0	0.00	54.10	11	804	1.37%
2023/03/22	7	53.61	1	53.60	53.50	6	804	0.75%
2023/03/20	9	53.40	0	0.00	53.50	9	803	1.12%
2023/03/17	11	53.19	3	53.30	53.10	8	807	0.99%
2023/03/16	0	0.00	6	53.17	52.90	-6	810	-0.74%
2023/03/15	27	54.04	6	54.03	53.60	21	817	2.57%
2023/03/14	1	53.50	0	0.00	53.50	1	823	0.12%
2023/03/13	0	0.00	17	52.88	53.40	-17	832	-2.04%
2023/03/10	34	54.39	35	54.18	53.90	-1	861	-0.12%
2023/03/09	2	55.50	0	0.00	55.30	2	887	0.23%
2023/03/08	3	55.10	21	55.16	55.10	-18	941	-1.91%
2023/03/07	0	0.00	4	55.33	55.20	-4	958	-0.42%
2023/03/06	4	55.43	1	55.70	55.60	3	960	0.31%
2023/03/03	45	54.79	2	55.05	55.10	43	960	4.48%
2023/03/02	2	54.20	12	54.18	54.20	-10	966	-1.03%
2023/03/01	2	54.45	6	54.33	54.30	-4	965	-0.41%
2023/02/24	3	55.90	4	54.68	54.80	-1	964	-0.10%
2023/02/23	12	55.25	6	55.23	55.40	6	965	0.62%
2023/02/22	2	54.60	0	0.00	54.50	2	966	0.21%
2023/02/21	2	55.75	0	0.00	55.50	2	966	0.21%
2023/02/20	30	55.31	0	0.00	55.10	30	975	3.08%
2023/02/17	2	54.65	0	0.00	54.80	2	978	0.20%
2023/02/16	1	54.30	0	0.00	54.70	1	979	0.10%
2023/02/15	7	54.29	0	0.00	54.00	7	985	0.71%
2023/02/14	11	53.82	0	0.00	53.90	11	983	1.12%
2023/02/13	8	53.15	7	53.03	53.20	1	986	0.10%
2023/02/10	4	54.30	5	53.70	53.70	-1	993	-0.10%
2023/02/09	0	0.00	13	54.48	54.60	-13	992	-1.31%
2023/02/08	53	54.58	10	54.59	54.70	43	990	4.34%
2023/02/07	8	53.31	14	53.56	53.90	-6	982	-0.61%
2023/02/06	7	53.66	14	53.61	53.60	-7	983	-0.71%
2023/02/03	18	54.34	4	54.08	54.30	14	978	1.43%
2023/02/02	36	54.10	21	54.18	54.10	15	970	1.55%
2023/02/01	27	53.20	52	53.17	53.60	-25	954	-2.62%
2023/01/31	15	51.75	0	0.00	51.90	15	937	1.60%
2023/01/30	29	50.53	32	50.55	50.60	-3	928	-0.32%
2023/01/17	7	49.99	0	0.00	49.95	7	922	0.76%
2023/01/16	28	49.98	8	49.86	49.85	20	924	2.16%
2023/01/13	20	50.06	8	50.02	49.85	12	923	1.30%
2023/01/12	19	50.73	10	50.26	50.20	9	922	0.98%
2023/01/11	22	51.19	12	51.21	51.10	10	921	1.09%
2023/01/10	36	51.44	6	51.37	51.20	30	920	3.26%
2023/01/09	79	51.52	46	51.52	51.40	33	920	3.58%
2023/01/06	6	51.20	11	51.20	51.40	-5	919	-0.54%
2023/01/05	25	51.26	0	0.00	51.00	25	917	2.73%
2023/01/04	1	50.80	1	50.50	50.50	0	911	0.00%
2023/01/03	1.4	50.63	0	0.00	50.50	1.4	910	0.16%
2022/12/30	17	50.33	31	50.29	50.10	-14	911	-1.54%
2022/12/29	22	49.19	9	50.63	50.80	13	903	1.44%
2022/12/28	19	49.61	20	49.81	49.20	-1	897	-0.11%
2022/12/27	1	50.70	11	50.61	50.50	-10	890	-1.12%
2022/12/26	0	0.00	11	50.49	50.40	-11	886	-1.24%
2022/12/23	3	51.20	39	51.34	51.10	-36	877	-4.10%
2022/12/22	1	52.10	54	52.37	52.00	-53	875	-6.05%
2022/12/21	22	54.11	73	57.14	53.40	-51	842	-6.05%
2022/12/20	3	54.27	40	54.58	55.10	-37	535	-6.91%
2022/12/19	17	49.99	0	0.00	50.10	17	493	3.44%
2022/12/16	0	0.00	31	49.33	48.80	-31	490	-6.33%
2022/12/15	10	49.96	0	0.00	50.80	10	483	2.07%
2022/12/14	6	49.90	6	50.00	50.40	0	479	0.00%
2022/12/13	9	49.44	0	0.00	49.65	9	474	1.90%
2022/12/12	10	48.70	6	48.93	49.00	4	473	0.84%
2022/12/09	26	49.86	11	49.82	49.70	15	475	3.16%
2022/12/08	5	49.58	2	49.35	49.15	3	471	0.64%
2022/12/07	0	0.00	19	50.19	49.95	-19	466	-4.07%
2022/12/06	25	51.38	19	51.31	51.10	6	458	1.31%
2022/12/05	0	0.00	29	52.73	52.20	-29	451	-6.42%
2022/12/02	0	0.00	59	53.17	53.20	-59	442	-13.32%
2022/12/01	31	50.68	6	51.33	52.60	25	412	6.07%
2022/11/30	508	48.61	39	48.29	48.65	469	382	122.66%	大買/鉅額交易
2022/11/29	0	0.00	45	47.01	47.25	-45	327	-13.73%
2022/11/28	2	48.60	26	48.14	48.10	-24	309	-7.76%
2022/11/25	29	49.03	16	48.73	48.55	13	307	4.23%
2022/11/24	40	48.78	1	49.25	49.05	39	305	12.78%
2022/11/23	7	47.89	60	47.75	47.60	-53	296	-17.90%
2022/11/22	6	47.64	28	47.72	47.60	-22	296	-7.42%
2022/11/21	0	0.00	21	48.64	48.30	-21	294	-7.13%
2022/11/18	5	49.85	8	49.53	49.25	-3	293	-1.02%
2022/11/17	12	49.93	8	49.62	49.90	4	290	1.38%
2022/11/16	39.1	50.02	5	49.82	50.30	34.1	286	11.89%
2022/11/15	29.2	49.45	7	49.38	49.45	22.2	275	8.03%
2022/11/14	9.1	48.95	8	48.96	48.75	1.1	273	0.41%
2022/11/11	26.2	49.23	1	49.50	49.00	25.2	275	9.14%
2022/11/10	29.2	48.78	15	48.72	48.90	14.2	269	5.26%
2022/11/09	73.3	48.94	30	48.86	49.15	43.3	268	16.08%
2022/11/08	20	48.60	24	48.34	48.20	-4	271	-1.47%
2022/11/04	20	47.24	0	0.00	47.80	20	271	7.36%
2022/11/03	13	47.02	1	46.80	47.30	12	271	4.42%
2022/11/02	44	47.33	3	47.38	47.35	41	273	14.99%
2022/11/01	18	46.40	0	0.00	46.35	18	272	6.62%
2022/10/31	52	45.99	0	0.00	45.95	52	272	19.11%
2022/10/28	12	45.61	0	0.00	45.45	12	274	4.37%
2022/10/27	41	45.81	0	0.00	45.95	41	279	14.68%
2022/10/26	2	44.95	14	44.77	44.80	-12	280	-4.28%
2022/10/25	7	45.47	17	45.39	44.85	-10	282	-3.54%
2022/10/24	40	46.41	34	46.27	45.85	6	283	2.11%
2022/10/21	16	45.35	12	45.30	45.15	4	287	1.39%
2022/10/20	3	45.55	37	45.56	45.45	-34	294	-11.55%
2022/10/19	15	47.18	27	46.96	46.55	-12	303	-3.95%
2022/10/18	19	46.72	25	46.70	46.85	-6	306	-1.96%
2022/10/17	29	45.60	18	45.03	46.60	11	314	3.50%
2022/10/14	17	45.85	0	0.00	46.30	17	327	5.18%
2022/10/13	21	45.11	18	45.38	44.00	3	348	0.86%
2022/10/12	12	46.48	3	45.88	46.70	9	354	2.54%
2022/10/11	21	46.44	11	46.45	46.55	10	363	2.75%
2022/10/07	17	48.90	0	0.00	48.65	17	374	4.54%
2022/10/06	3	49.58	2	49.50	49.65	1	380	0.26%
2022/10/05	12	50.17	7	50.23	49.80	5	384	1.30%
2022/10/04	7	49.74	2	49.80	49.65	5	387	1.29%
2022/10/03	13	48.47	7	49.04	49.05	6	386	1.55%
2022/09/30	5	48.68	7	48.44	48.65	-2	391	-0.51%
2022/09/29	18	48.16	1	49.60	49.20	17	395	4.30%
2022/09/28	3	47.68	20	47.80	46.50	-17	388	-4.37%
2022/09/27	4	49.00	0	0.00	49.50	4	387	1.03%
2022/09/26	5	50.09	36	49.87	49.35	-31	400	-7.75%
2022/09/23	3	54.10	7	53.49	53.20	-4	429	-0.93%
2022/09/22	8	54.54	2	54.50	54.10	6	434	1.38%
2022/09/21	17	55.21	18	55.05	55.00	-1	434	-0.23%
2022/09/20	12	55.62	8	55.53	55.50	4	435	0.92%
2022/09/19	9	55.46	10	55.37	55.30	-1	440	-0.23%
2022/09/16	28	56.46	1	56.20	55.80	27	444	6.07%
2022/09/15	12	57.28	0	0.00	56.90	12	448	2.68%
2022/09/14	35	57.09	4	57.13	57.00	31	452	6.85%
2022/09/13	19	57.76	2	57.75	57.50	17	454	3.74%
2022/09/12	6	57.58	10	57.53	57.30	-4	466	-0.86%
2022/09/08	18	56.36	0	0.00	57.20	18	488	3.69%
2022/09/07	0	0.00	5	55.46	55.50	-5	489	-1.02%
2022/09/06	10	56.27	4	56.20	55.90	6	493	1.22%
2022/09/05	5	57.40	6	57.23	57.00	-1	499	-0.20%
2022/09/02	8	58.29	5	58.12	58.00	3	509	0.59%
2022/09/01	0	0.00	3	58.63	58.40	-3	512	-0.58%
2022/08/31	4	59.03	14	59.26	59.40	-10	519	-1.92%
2022/08/30	8	58.64	11	58.62	58.90	-3	523	-0.57%
2022/08/29	1	58.70	12	58.21	58.70	-11	525	-2.09%
2022/08/26	5	59.32	0	0.00	59.30	5	526	0.95%
2022/08/25	19	58.91	1	58.90	58.90	18	530	3.40%
2022/08/24	2	58.45	2	58.60	58.20	0	535	0.00%
2022/08/23	6	58.50	1	58.50	58.50	5	544	0.92%
2022/08/22	3	59.27	0	0.00	59.20	3	551	0.54%
2022/08/19	22	59.60	1	59.20	59.50	21	552	3.80%
2022/08/18	37	58.74	0	0.00	59.20	37	553	6.69%
2022/08/17	7	58.90	8	58.78	58.80	-1	550	-0.18%
2022/08/15	3	59.23	6	59.55	59.70	-3	551	-0.54%
2022/08/12	10	57.64	9	58.41	58.60	1	548	0.18%
2022/08/11	29	56.89	7	56.80	57.00	22	544	4.04%
2022/08/10	10	55.95	1	56.00	56.00	9	551	1.63%
2022/08/09	2	55.40	7	55.73	55.70	-5	565	-0.88%
2022/08/08	43	55.67	11	55.60	55.80	32	567	5.64%
2022/08/05	3	56.80	0	0.00	56.80	3	566	0.53%
2022/08/04	4	55.90	53	55.60	55.90	-49	571	-8.57%
2022/08/03	2	56.95	16	56.81	56.60	-14	571	-2.45%
2022/08/02	14	57.22	36	57.09	57.30	-22	580	-3.79%
2022/08/01	33	57.96	3	57.93	58.10	30	585	5.12%
2022/07/29	10	58.13	11	57.95	57.80	-1	586	-0.17%
2022/07/28	18	58.48	27	57.49	57.30	-9	590	-1.52%
2022/07/27	19	58.17	38	58.03	58.30	-19	589	-3.22%
2022/07/26	7	59.49	87	59.43	58.90	-80	588	-13.60%
2022/07/25	3	60.80	17	60.75	60.60	-14	585	-2.39%
2022/07/22	9	61.62	8	61.79	61.20	1	590	0.17%
2022/07/21	11	61.55	57	61.18	62.00	-46	605	-7.60%
2022/07/20	20	68.11	23	68.02	68.00	-3	603	-0.50%
2022/07/19	58	66.86	7	66.80	67.00	51	603	8.45%
2022/07/18	2	66.55	25	66.54	66.70	-23	601	-3.83%
2022/07/15	7	64.24	44	65.00	65.40	-37	597	-6.19%
2022/07/14	28	62.48	32	62.77	63.20	-4	587	-0.68%
2022/07/13	33	61.50	5	61.48	61.60	28	583	4.80%
2022/07/12	48	60.24	52	60.16	60.20	-4	585	-0.68%
2022/07/11	11	61.98	11	61.86	61.70	0	592	0.00%
2022/07/08	12	62.71	2	62.70	62.50	10	599	1.67%
2022/07/07	6	61.10	37.4	60.42	61.50	-31.4	600	-5.23%
2022/07/06	1	61.40	30	61.03	60.10	-29	612	-4.73%
2022/07/05	10	61.09	8	60.50	61.40	2	639	0.31%
2022/07/04	8	60.38	46	60.25	60.40	-38	645	-5.89%
2022/07/01	22	62.03	57	63.39	60.50	-35	661	-5.29%
2022/06/30	18	66.94	15	67.13	67.00	3	638	0.47%
2022/06/29	18	68.94	9	68.48	68.70	9	639	1.41%
2022/06/28	2	69.95	14	69.80	69.50	-12	662	-1.81%
2022/06/27	0	0.00	13	70.74	70.90	-13	740	-1.76%
2022/06/24	11	69.05	9	68.98	68.70	2	831	0.24%
2022/06/23	1	67.30	41	68.13	68.00	-40	839	-4.76%
2022/06/22	4	68.93	12	68.68	68.50	-8	862	-0.93%
2022/06/21	34	68.79	5	68.84	69.20	29	901	3.22%
2022/06/20	56	67.95	7	67.90	67.30	49	968	5.06%
2022/06/17	200	69.92	4	70.30	69.90	196	963	20.34%	大買/鉅額交易
2022/06/16	2	71.30	0	0.00	71.30	2	957	0.21%
2022/06/15	4	72.18	1	71.80	71.80	3	966	0.31%
2022/06/14	3	71.93	20	71.68	72.00	-17	974	-1.75%
2022/06/13	20	72.99	17	73.19	72.60	3	981	0.31%
2022/06/10	12	75.33	11	75.33	75.10	1	981	0.10%
2022/06/09	15	75.97	8	76.00	75.90	7	983	0.71%
2022/06/08	25	77.48	6	77.10	77.10	19	988	1.92%
2022/06/07	16	77.11	7	77.03	77.00	9	994	0.90%
2022/06/06	9	77.11	14	77.10	77.00	-5	1,004	-0.50%
2022/06/02	8	77.61	22	77.36	77.40	-14	1,027	-1.36%
2022/06/01	12	77.49	3	77.60	77.70	9	1,041	0.86%
2022/05/31	1	77.20	6	77.20	77.20	-5	1,047	-0.48%
2022/05/30	5	75.92	6	76.20	76.20	-1	1,051	-0.10%
2022/05/27	5	74.38	17	74.31	74.30	-12	1,054	-1.14%
2022/05/26	2	73.50	16	74.16	73.50	-14	1,066	-1.31%
2022/05/25	2	74.35	59	74.19	74.30	-57	1,111	-5.13%
2022/05/24	0	0.00	31	74.72	74.00	-31	1,185	-2.61%
2022/05/23	4	75.40	9	75.47	75.30	-5	1,189	-0.42%
2022/05/20	24	75.58	9	75.51	75.40	15	1,196	1.25%
2022/05/19	28	75.44	7	75.14	75.50	21	1,203	1.74%
2022/05/18	37	76.68	62.9	76.76	76.50	-25.9	1,202	-2.16%
2022/05/17	11	75.61	57	76.57	77.20	-46	1,199	-3.84%
2022/05/16	17	75.17	9	74.17	74.10	8	1,192	0.67%
2022/05/13	21	74.44	0	0.00	74.30	21	1,212	1.73%
2022/05/12	9	74.62	17	74.74	74.00	-8	1,217	-0.66%
2022/05/11	64	75.55	2	75.40	75.60	62	1,217	5.09%
2022/05/10	50	73.98	28	74.95	75.60	22	1,226	1.79%
2022/05/09	12	74.56	6	74.70	74.20	6	1,221	0.49%
2022/05/06	9	75.89	13	76.16	76.70	-4	1,216	-0.33%
2022/05/05	2	78.15	9	77.98	77.50	-7	1,217	-0.57%
2022/05/04	2	77.10	26	76.94	77.20	-24	1,221	-1.97%
2022/05/03	21	75.74	18	75.64	76.40	3	1,224	0.25%
2022/04/29	1	75.40	9	76.36	75.70	-8	1,227	-0.65%
2022/04/28	5	75.14	24	75.25	75.60	-19	1,229	-1.54%
2022/04/27	56.9	73.36	47.5	73.76	73.80	9.4	1,223	0.77%
2022/04/26	0	0.00	10	76.88	76.10	-10	1,208	-0.83%
2022/04/25	2	77.80	8	77.50	77.00	-6	1,208	-0.50%
2022/04/22	0	0.00	3	80.80	80.60	-3	1,195	-0.25%
2022/04/21	10	81.96	9	81.70	81.60	1	1,211	0.08%
2022/04/20	9.5	81.86	2	81.80	81.80	7.5	1,227	0.61%
2022/04/19	3	81.27	28	81.24	81.50	-25	1,258	-1.99%
2022/04/18	3	81.30	52	80.79	80.70	-49	1,273	-3.85%
2022/04/15	1	81.70	14	81.79	81.70	-13	1,299	-1.00%
2022/04/14	4	82.60	23	82.87	82.90	-19	1,320	-1.44%
2022/04/13	20.8	83.48	8	83.03	83.70	12.8	1,328	0.97%
2022/04/12	22	82.29	44	82.09	82.20	-22	1,349	-1.63%
2022/04/11	7	83.61	24	83.46	83.10	-17	1,446	-1.18%
2022/04/08	2	85.65	21	86.12	86.10	-19	1,534	-1.24%
2022/04/07	4	85.20	23	86.51	85.90	-19	1,531	-1.24%
2022/04/06	1	87.50	72.2	87.89	87.90	-71.2	1,512	-4.71%
2022/04/01	0	0.00	6	89.63	89.80	-6	1,504	-0.40%
2022/03/31	8	89.81	8	90.30	90.00	0	1,502	0.00%
2022/03/30	13	92.05	59.2	92.31	91.00	-46.2	1,485	-3.11%
2022/03/29	147	91.92	19	91.61	91.40	128	1,419	9.02%	大買/鉅額交易
2022/03/28	10	89.15	4	89.10	89.30	6	1,335	0.45%
2022/03/25	1	90.00	20	90.62	90.40	-19	1,331	-1.43%
2022/03/24	15	90.87	15	90.35	90.90	0	1,308	0.00%
2022/03/23	16	89.59	25.8	89.89	90.40	-9.8	1,273	-0.77%
2022/03/22	67	87.70	2	87.60	87.80	65	1,216	5.34%
2022/03/21	4	87.58	1	87.20	87.40	3	1,215	0.25%
2022/03/18	2	85.95	0	0.00	87.20	2	1,212	0.16%
2022/03/17	2	84.60	4	84.58	85.30	-2	1,209	-0.17%
2022/03/16	5	84.66	19	83.95	83.60	-14	1,213	-1.15%
2022/03/15	2	84.20	0	0.00	84.20	2	1,230	0.16%
2022/03/14	34	86.41	0	0.00	86.10	34	1,272	2.67%
2022/03/11	104.1	86.47	12	86.38	86.40	92.1	1,288	7.15%	大買/
2022/03/10	10	86.58	3	86.73	87.00	7	1,298	0.54%
2022/03/09	3	84.67	155	85.13	85.50	-152	1,334	-11.39%	大賣/鉅額交易
2022/03/08	6	85.45	20	84.99	84.00	-14	1,446	-0.97%
2022/03/07	2	86.60	56	86.94	86.60	-54	1,505	-3.59%
2022/03/04	47	89.15	8	89.08	89.10	39	1,504	2.59%
2022/03/03	29.2	89.11	101	89.05	89.00	-71.8	1,511	-4.75%	大賣/
2022/03/02	4	88.05	33	88.10	88.70	-29	1,517	-1.91%
2022/03/01	0	0.00	46	88.12	88.20	-46	1,520	-3.02%
2022/02/25	2	88.20	92	88.06	87.60	-90	1,523	-5.91%
2022/02/24	88	87.90	99	87.83	87.30	-11	1,517	-0.73%
2022/02/23	30	85.80	4	85.68	86.20	26	1,480	1.76%
2022/02/22	9	85.26	3	84.47	84.30	6	1,672	0.36%
2022/02/21	81	85.75	6	85.32	86.00	75	1,747	4.29%
2022/02/18	5	84.90	3	84.93	85.00	2	1,762	0.11%
2022/02/17	0	0.00	4	85.35	85.10	-4	1,786	-0.22%
2022/02/16	2	85.50	36	85.63	85.40	-34	1,823	-1.86%
2022/02/15	0	0.00	30	85.80	85.60	-30	1,846	-1.62%
2022/02/14	1	84.30	17	83.92	83.90	-16	1,863	-0.86%
2022/02/11	12	85.35	0	0.00	85.00	12	1,873	0.64%
2022/02/10	1	85.40	6	85.08	85.10	-5	1,891	-0.26%
2022/02/09	12	85.38	5	85.98	86.20	7	1,897	0.37%
2022/02/08	24	84.48	12	84.48	84.50	12	1,897	0.63%
2022/02/07	10	83.53	59	82.98	83.60	-49	1,902	-2.58%
2022/01/26	7	82.90	11	82.52	82.50	-4	1,907	-0.21%
2022/01/25	7	83.41	34	83.32	83.20	-27	1,932	-1.40%
2022/01/24	17	83.34	18	83.14	83.40	-1	1,961	-0.05%
2022/01/21	9	85.28	20	85.01	84.60	-11	1,967	-0.56%
2022/01/20	3	85.97	31	85.83	86.00	-28	1,975	-1.42%
2022/01/19	7	85.70	10	85.44	86.00	-3	1,993	-0.15%
2022/01/18	36	86.35	39	86.18	86.00	-3	2,033	-0.15%
2022/01/17	2	84.65	4	84.83	84.90	-2	2,029	-0.10%
2022/01/14	1	83.40	31	83.50	83.30	-30	2,047	-1.46%
2022/01/13	0	0.00	24	85.05	85.00	-24	2,057	-1.17%
2022/01/12	0	0.00	79	88.08	86.30	-79	2,044	-3.86%
2022/01/11	8	88.50	18	88.40	88.80	-10	2,029	-0.49%
2022/01/10	16	89.22	38	89.13	88.80	-22	2,018	-1.09%
2022/01/07	6	91.05	155	91.26	90.80	-149	1,999	-7.45%	大賣/鉅額交易
2022/01/06	13	92.85	38	92.63	92.70	-25	1,989	-1.26%
2022/01/05	18	93.57	40	94.08	93.50	-22	2,014	-1.09%
2022/01/04	38	93.93	143	94.92	93.90	-105	2,014	-5.21%	大賣/鉅額交易
2022/01/03	143	94.46	3	94.87	95.00	140	1,926	7.27%	大買/鉅額交易
2021/12/30	0	0.00	12	91.94	92.00	-12	1,848	-0.65%
2021/12/29	32	91.77	0	0.00	92.00	32	1,881	1.70%
2021/12/28	0	0.00	24	91.46	91.40	-24	1,914	-1.25%
2021/12/27	7	91.50	0	0.00	91.50	7	1,947	0.36%
2021/12/24	0	0.00	37	91.38	91.10	-37	1,982	-1.87%
2021/12/23	14	92.23	20	91.81	91.60	-6	1,994	-0.30%
2021/12/22	11	92.17	18	91.42	91.30	-7	2,010	-0.35%
2021/12/21	23	91.03	10	90.93	91.20	13	2,038	0.64%
2021/12/20	13	90.75	6	90.97	90.30	7	2,067	0.34%
2021/12/17	13	90.87	17	90.65	91.00	-4	2,090	-0.19%
2021/12/16	34	91.84	1	91.60	91.60	33	2,096	1.57%
2021/12/15	8	90.80	1	89.90	90.60	7	2,097	0.33%
2021/12/14	5	90.68	7	90.44	90.00	-2	2,103	-0.10%
2021/12/13	1	90.70	13	90.66	90.60	-12	2,101	-0.57%
2021/12/10	0	0.00	10	90.56	91.20	-10	2,110	-0.47%
2021/12/09	15	90.49	6	90.47	90.40	9	2,114	0.43%
2021/12/08	1	92.50	45	91.58	91.60	-44	2,125	-2.07%
2021/12/07	0	0.00	35	93.98	93.60	-35	2,093	-1.67%
2021/12/06	23	95.32	38	95.04	94.70	-15	2,097	-0.72%
2021/12/03	75	96.03	61	95.62	95.80	14	2,136	0.66%
2021/12/02	69	94.77	60	95.87	94.60	9	2,197	0.41%
2021/12/01	37	92.85	52	95.30	96.50	-15	2,259	-0.66%
2021/11/30	14	91.75	37	91.48	92.50	-23	2,285	-1.01%
2021/11/29	24	89.97	9	90.78	90.80	15	2,328	0.64%
2021/11/26	48	90.21	15	90.38	90.10	33	2,347	1.41%
2021/11/25	9	91.48	23	91.79	91.00	-14	2,364	-0.59%
2021/11/24	16	91.89	25	92.08	92.00	-9	2,366	-0.38%
2021/11/23	34	92.96	105	92.73	91.60	-71	2,375	-2.99%	大賣/
2021/11/22	34	94.35	118	93.52	94.00	-84	2,378	-3.53%	大賣/
2021/11/19	1	94.40	373	96.32	94.40	-372	2,386	-15.59%	大賣/鉅額交易
2021/11/18	88	94.58	39	95.63	96.00	49	2,243	2.18%
2021/11/17	91	92.51	3	92.20	92.40	88	2,192	4.01%
2021/11/16	10	91.37	165	91.25	91.70	-155	2,198	-7.05%	大賣/鉅額交易
2021/11/15	200	92.22	15	92.07	92.40	185	2,206	8.39%	大買/鉅額交易
2021/11/12	0	0.00	146	90.07	90.30	-146	2,209	-6.61%	大賣/鉅額交易
2021/11/11	191	89.68	6	89.92	89.90	185	2,216	8.35%	大買/鉅額交易
2021/11/10	14	88.04	8	87.95	87.80	6	2,224	0.27%
2021/11/09	71	88.04	0	0.00	88.20	71	2,282	3.11%
2021/11/08	40	86.66	2	86.35	86.70	38	2,284	1.66%
2021/11/05	16	86.28	2	86.50	86.50	14	2,372	0.59%
2021/11/04	7	86.96	9	86.88	86.30	-2	2,463	-0.08%
2021/11/03	44	86.73	1	86.80	86.70	43	2,543	1.69%
2021/11/02	24	87.09	251	87.38	85.70	-227	2,653	-8.56%	大賣/鉅額交易
2021/11/01	73	87.13	7	88.70	88.70	66	2,715	2.43%
2021/10/29	30	85.88	15	85.79	85.80	15	2,724	0.55%
2021/10/28	132	85.47	11	85.70	85.80	121	2,748	4.40%	大買/鉅額交易
2021/10/27	143	84.31	0	0.00	84.70	143	2,784	5.14%	大買/鉅額交易
2021/10/26	1	86.20	89	84.87	83.60	-88	2,871	-3.07%
2021/10/25	62	86.36	1	85.50	86.40	61	2,896	2.11%
2021/10/22	129.6	85.65	11	86.25	85.50	118.6	3,031	3.91%	大買/鉅額交易
2021/10/21	88	86.25	108	85.93	86.30	-20	3,119	-0.64%	大賣/
2021/10/20	60	84.86	5	84.88	85.10	55	3,210	1.71%
2021/10/19	58	83.89	9	84.43	84.30	49	3,512	1.40%
2021/10/18	13	82.49	30	82.27	82.50	-17	3,833	-0.44%
2021/10/15	61	82.59	1	82.60	82.50	60	4,385	1.37%
2021/10/14	70	79.61	14	80.21	80.60	56	4,800	1.17%
2021/10/13	67	80.47	46	80.68	79.50	21	5,370	0.39%
2021/10/12	63	83.04	44	83.04	82.30	19	5,542	0.34%
2021/10/08	49	85.58	17	86.55	85.10	32	5,564	0.58%
2021/10/07	86	85.16	10	85.28	86.20	76	5,604	1.36%
2021/10/06	145	83.56	23	84.97	82.50	122	5,827	2.09%	大買/鉅額交易
2021/10/05	108	83.69	33	84.01	85.30	75	6,034	1.24%	大買/
2021/10/04	43	85.40	133	86.87	84.80	-90	6,028	-1.49%	大賣/
2021/10/01	49	88.62	97	88.98	88.30	-48	6,036	-0.80%
2021/09/30	28	91.00	197	90.70	90.70	-169	6,031	-2.80%	大賣/鉅額交易
2021/09/29	9	92.14	24	91.63	90.80	-15	6,042	-0.25%
2021/09/28	67	94.89	46	94.47	94.00	21	6,068	0.35%
2021/09/27	74	94.58	7	93.81	94.40	67	6,044	1.11%
2021/09/24	65	92.96	37	92.72	93.00	28	6,036	0.46%
2021/09/23	38	91.41	18	91.31	91.80	20	6,024	0.33%
2021/09/22	61	90.06	13	90.04	90.20	48	6,038	0.79%
2021/09/17	131	91.36	7	91.11	91.20	124	6,044	2.05%	大買/鉅額交易
2021/09/16	62	91.06	0	0.00	90.80	62	6,066	1.02%
2021/09/15	49	90.39	88	90.23	90.50	-39	6,081	-0.64%
2021/09/14	0	0.00	30	92.08	91.60	-30	6,096	-0.49%
2021/09/13	90	93.25	15	93.12	93.10	75	6,119	1.23%
2021/09/10	99	91.24	9	90.40	91.70	90	6,107	1.47%
2021/09/09	44	90.58	75	90.57	90.70	-31	6,135	-0.51%
2021/09/08	58	92.46	108	90.53	90.30	-50	6,152	-0.81%	大賣/
2021/09/07	18	93.56	154	95.56	92.80	-136	6,127	-2.22%	大賣/鉅額交易
2021/09/06	68	99.81	359	99.72	98.10	-291	6,064	-4.80%	大賣/鉅額交易
2021/09/03	45	96.25	115	94.32	98.40	-70	5,965	-1.17%	大賣/
2021/09/02	48	94.62	86	94.73	93.70	-38	6,177	-0.62%
2021/09/01	292	92.83	1	90.50	93.50	291	6,181	4.71%	大買/鉅額交易
2021/08/31	198	90.16	70	91.01	90.50	128	6,160	2.08%	大買/鉅額交易
2021/08/30	15	91.41	1	91.40	91.30	14	6,173	0.23%
2021/08/27	26	90.89	25	90.72	91.50	1	6,181	0.02%
2021/08/26	37	91.79	98	92.59	91.40	-61	6,204	-0.98%
2021/08/25	132	92.63	83	92.71	92.70	49	6,207	0.79%	大買/
2021/08/24	86	91.57	110	91.19	90.10	-24	6,201	-0.39%	大賣/
2021/08/23	26	90.08	24	89.51	90.70	2	6,186	0.03%
2021/08/20	11	86.45	147	87.14	87.40	-136	6,218	-2.19%	大賣/鉅額交易
2021/08/19	26	88.15	136	88.04	86.50	-110	6,312	-1.74%	大賣/鉅額交易
2021/08/18	80	87.32	63	85.45	89.90	17	6,326	0.27%
2021/08/17	42	86.34	52	88.40	86.60	-10	6,363	-0.16%
2021/08/16	156	89.06	52	89.31	89.50	104	6,377	1.63%	大買/鉅額交易
2021/08/13	65	91.60	83	92.66	90.20	-18	6,372	-0.28%
2021/08/12	7	95.94	51	95.56	95.20	-44	6,355	-0.69%
2021/08/11	8	95.81	401	97.70	95.00	-393	6,423	-6.12%	大賣/鉅額交易
2021/08/10	152	106.94	86	105.70	106.00	66	6,422	1.03%	大買/
2021/08/09	8	111.31	0	0.00	108.50	8	6,404	0.12%
2021/08/06	8	111.94	65	112.13	111.50	-57	6,413	-0.89%
2021/08/05	44	108.16	22	108.00	110.50	22	6,508	0.34%
2021/08/04	0	0.00	101	107.60	106.50	-101	6,567	-1.54%	大賣/鉅額交易
2021/08/03	0	0.00	2	108.50	108.50	-2	6,647	-0.03%
2021/08/02	22	108.45	0	0.00	108.00	22	6,699	0.33%
2021/07/30	104	106.68	38	107.28	107.50	66	6,733	0.98%	大買/
2021/07/29	0	0.00	49	101.87	105.00	-49	6,679	-0.73%
2021/07/28	47	100.73	44	102.63	103.00	3	6,679	0.04%
2021/07/27	100	104.49	3	109.00	104.50	97	6,687	1.45%
2021/07/26	7	109.00	65	108.38	108.50	-58	6,732	-0.86%
2021/07/23	57	107.62	104	113.35	108.00	-47	6,695	-0.70%	大賣/
2021/07/22	42	114.17	13	113.08	113.00	29	6,483	0.45%
2021/07/21	63	114.75	74	115.41	112.50	-11	6,273	-0.18%
2021/07/20	90	109.67	76	109.81	109.00	14	5,889	0.24%
2021/07/19	93	111.13	118	108.36	113.00	-25	5,631	-0.44%	大賣/
2021/07/16	0	0.00	33	103.27	103.00	-33	5,231	-0.63%
2021/07/15	90	99.92	49	99.18	99.90	41	5,071	0.81%
2021/07/14	5	98.44	17	98.58	99.00	-12	5,090	-0.24%
2021/07/13	18	102.21	283	102.28	99.10	-265	5,086	-5.21%	大賣/鉅額交易
2021/07/12	42	100.04	66	99.46	101.50	-24	4,974	-0.48%
2021/07/09	30	95.81	10	95.20	95.90	20	4,852	0.41%
2021/07/08	88	96.07	22	95.45	95.30	66	4,959	1.33%
2021/07/07	19	95.47	37	95.00	94.80	-18	5,000	-0.36%
2021/07/06	0	0.00	42	94.70	94.80	-42	5,121	-0.82%
2021/07/05	52	95.43	2	95.50	96.10	50	5,245	0.95%
2021/07/02	7	93.60	58	93.09	93.60	-51	5,388	-0.95%
2021/07/01	1	93.40	14	93.59	92.60	-13	5,556	-0.23%
2021/06/30	1	94.00	18	93.80	94.00	-17	5,792	-0.29%
2021/06/29	0	0.00	15	94.08	93.70	-15	6,023	-0.25%
2021/06/28	9	94.84	0	0.00	95.10	9	6,207	0.14%
2021/06/25	25	95.64	14	95.11	94.30	11	6,537	0.17%
2021/06/24	38	94.53	39	94.18	94.60	-1	6,769	-0.01%
2021/06/23	29	94.34	10	94.29	94.00	19	6,868	0.28%
2021/06/22	38	93.69	36	93.81	92.60	2	7,365	0.03%
2021/06/21	59	94.44	17	94.46	94.30	42	7,403	0.57%
2021/06/18	15	95.97	40	95.78	96.40	-25	7,453	-0.34%
2021/06/17	94	95.77	1	93.40	96.50	93	7,514	1.24%
2021/06/16	0	0.00	20	95.60	94.30	-20	7,571	-0.26%
2021/06/15	65	95.96	0	0.00	96.20	65	7,698	0.84%
2021/06/11	16	95.98	80	96.36	95.10	-64	8,301	-0.77%
2021/06/10	120	99.88	243	98.88	96.80	-123	8,717	-1.41%	大買/大賣/鉅額交易
2021/06/09	47	92.99	69	93.21	94.30	-22	8,500	-0.26%
2021/06/08	11	92.15	53	92.05	91.90	-42	8,610	-0.49%
2021/06/07	8	91.31	22	90.88	92.40	-14	8,792	-0.16%
2021/06/04	0	0.00	22	91.79	91.80	-22	8,852	-0.25%
2021/06/03	12	92.86	17	92.63	92.70	-5	8,910	-0.06%
2021/06/02	13	93.59	5	95.10	93.00	8	9,000	0.09%
2021/06/01	17	95.28	19	95.03	94.70	-2	9,040	-0.02%
2021/05/31	89	94.29	17	94.08	94.30	72	9,093	0.79%
2021/05/28	14	94.06	55	93.74	94.10	-41	9,206	-0.45%
2021/05/27	147	92.93	380	93.97	94.00	-233	9,409	-2.48%	大買/大賣/鉅額交易
2021/05/26	161	91.83	40	91.45	91.80	121	9,402	1.29%	大買/鉅額交易
2021/05/25	0	0.00	19	92.61	92.20	-19	9,629	-0.20%
2021/05/24	83	88.59	11	89.62	90.10	72	9,887	0.73%
2021/05/21	38	87.66	8	87.84	88.10	30	10,180	0.29%
2021/05/20	65	87.34	336	88.18	87.00	-271	10,707	-2.53%	大賣/鉅額交易
2021/05/19	105	89.22	19	88.48	89.90	86	11,189	0.77%	大買/
2021/05/18	15	87.34	37	87.15	87.00	-22	11,725	-0.19%
2021/05/17	43	84.45	19	84.73	82.50	24	11,952	0.20%
2021/05/14	2	88.25	313	88.37	88.00	-311	11,990	-2.59%	大賣/鉅額交易
2021/05/13	6	91.90	283	90.33	88.90	-277	11,927	-2.32%	大賣/鉅額交易
2021/05/12	204	86.10	82	89.94	86.80	122	11,768	1.04%	大買/鉅額交易
2021/05/11	16	91.09	50	93.28	90.50	-34	11,690	-0.29%
2021/05/10	29	98.30	142	96.41	97.20	-113	11,639	-0.97%	大賣/鉅額交易
2021/05/07	7	99.21	70	99.55	99.50	-63	11,696	-0.54%
2021/05/06	19	97.19	63	97.54	96.60	-44	11,821	-0.37%
2021/05/05	5	101.00	71	100.06	97.20	-66	12,583	-0.52%
2021/05/04	293	98.39	24	98.75	100.50	269	13,173	2.04%	大買/鉅額交易
2021/05/03	105	104.47	126	106.29	102.00	-21	13,120	-0.16%	大買/大賣/
2021/04/29	23	110.96	105	111.07	110.00	-82	13,021	-0.63%	大賣/
2021/04/28	174	110.65	58	110.88	112.00	116	12,981	0.89%	大買/鉅額交易
2021/04/27	25	110.24	35	112.23	109.50	-10	12,943	-0.08%
2021/04/26	108	114.42	87	113.71	114.50	21	12,885	0.16%	大買/
2021/04/23	6	109.58	31	110.02	112.50	-25	12,828	-0.19%
2021/04/22	25	111.08	88	111.30	109.50	-63	12,847	-0.49%
2021/04/21	61	110.90	10	110.70	111.00	51	12,799	0.40%
2021/04/20	14	109.96	14	110.00	110.00	0	12,813	0.00%
2021/04/19	23	109.33	0	0.00	109.50	23	12,806	0.18%
2021/04/16	0	0.00	145	111.52	110.50	-145	12,837	-1.13%	大賣/鉅額交易
2021/04/15	13	110.35	10	109.40	112.50	3	12,742	0.02%
2021/04/14	142	104.61	90	104.84	106.00	52	12,670	0.41%	大買/
2021/04/13	1	110.00	42	108.58	108.00	-41	12,569	-0.33%
2021/04/12	121	108.99	70	112.59	108.50	51	12,524	0.41%	大買/
2021/04/09	30	115.65	17	113.94	113.00	13	12,433	0.10%
2021/04/08	95	113.50	78	114.56	113.50	17	12,344	0.14%
2021/04/07	57	111.58	116	113.33	115.00	-59	12,160	-0.49%	大賣/
2021/04/06	80	114.91	95	111.35	114.00	-15	12,000	-0.12%
2021/04/01	73	105.50	50	105.07	105.50	23	11,755	0.20%
2021/03/31	0	0.00	192	102.49	102.00	-192	11,534	-1.66%	大賣/鉅額交易
2021/03/30	550	102.51	128	103.45	103.00	422	11,375	3.71%	大買/大賣/鉅額交易
2021/03/29	63	99.54	137	99.89	99.40	-74	11,059	-0.67%	大賣/
2021/03/26	150	97.89	0	0.00	98.00	150	10,827	1.39%	大買/鉅額交易
2021/03/25	9	99.84	218	98.03	96.70	-209	10,729	-1.95%	大賣/鉅額交易
2021/03/24	250	94.89	24	94.76	94.80	226	10,232	2.21%	大買/鉅額交易
2021/03/23	3	94.13	26	94.00	93.60	-23	10,227	-0.22%
2021/03/22	0	0.00	36	94.28	93.50	-36	10,174	-0.35%
2021/03/19	0	0.00	32	92.59	92.80	-32	10,113	-0.32%
2021/03/18	80	94.43	25	94.85	94.10	55	10,049	0.55%
2021/03/17	49	92.05	981	95.50	94.50	-932	9,947	-9.37%	大賣/鉅額交易
2021/03/16	231	97.84	102	96.43	98.70	129	9,404	1.37%	大買/大賣/鉅額交易
2021/03/15	312	89.21	25	89.21	89.80	287	8,980	3.20%	大買/鉅額交易
2021/03/12	330	89.80	24	88.46	88.40	306	8,991	3.40%	大買/鉅額交易
2021/03/11	250	87.98	21	87.85	88.20	229	8,903	2.57%	大買/鉅額交易
2021/03/10	4	85.25	0	0.00	86.30	4	8,775	0.05%
2021/03/09	5	85.04	0	0.00	85.30	5	8,750	0.06%
2021/03/08	51	84.00	43	85.07	84.50	8	8,811	0.09%
2021/03/05	0	0.00	46	85.21	85.80	-46	8,735	-0.53%
2021/03/04	1	84.70	46	85.15	84.70	-45	8,712	-0.52%
2021/03/03	4	85.13	59	84.97	84.90	-55	8,709	-0.63%
2021/03/02	5	87.16	0	0.00	85.70	5	8,584	0.06%
2021/02/26	0	0.00	15	84.59	84.60	-15	8,371	-0.18%
2021/02/25	251	86.86	5	86.62	86.50	246	8,356	2.94%	大買/鉅額交易
2021/02/24	21	84.50	10	85.41	84.10	11	8,261	0.13%
2021/02/23	5	85.18	33	84.81	84.00	-28	7,957	-0.35%
2021/02/22	55	88.01	32	91.82	87.60	23	7,648	0.30%
2021/02/19	16	84.59	58	83.43	87.80	-42	7,132	-0.59%
2021/02/18	37	79.36	178	82.05	79.90	-141	6,636	-2.12%	大賣/鉅額交易
2021/02/17	93	75.85	165	75.72	76.30	-72	6,055	-1.19%	大賣/
2021/02/05	6	69.40	0	0.00	69.40	6	5,783	0.10%
2021/02/04	3	68.67	1	68.80	68.80	2	5,746	0.03%
2021/02/03	9	68.88	2	69.20	68.60	7	5,769	0.12%
2021/02/02	26	67.90	158	67.82	67.90	-132	5,945	-2.22%	大賣/鉅額交易
2021/02/01	2	65.90	0	0.00	66.80	2	6,203	0.03%
2021/01/29	11	67.69	2	67.65	66.20	9	6,303	0.14%
2021/01/28	2	69.10	0	0.00	68.70	2	6,298	0.03%
2021/01/27	16	72.59	334	74.27	72.80	-318	6,149	-5.17%	大賣/鉅額交易
2021/01/26	57	75.85	0	0.00	76.20	57	5,438	1.05%
2021/01/25	4	68.80	14	69.02	69.30	-10	4,835	-0.21%
2021/01/22	0	0.00	13	66.83	67.60	-13	4,794	-0.27%
2021/01/21	0	0.00	21	65.01	64.60	-21	4,809	-0.44%
2021/01/20	0	0.00	18	65.84	65.30	-18	4,819	-0.37%
2021/01/19	0	0.00	1	69.50	67.50	-1	4,842	-0.02%
2021/01/18	0	0.00	92	69.00	69.00	-92	4,972	-1.85%
2021/01/15	1	69.50	1	70.60	69.50	0	4,999	0.00%
2021/01/14	9	69.66	0	0.00	69.70	9	4,984	0.18%
2021/01/13	12	67.78	1	67.60	67.80	11	4,922	0.22%
2021/01/12	10	67.78	1	66.70	66.70	9	4,993	0.18%
2021/01/11	8	65.40	20	65.41	67.40	-12	5,037	-0.24%
2021/01/08	20	67.27	4	67.33	67.20	16	5,155	0.31%
2021/01/07	65	66.80	15	66.29	66.80	50	5,201	0.96%
2021/01/06	7	66.39	7	66.19	65.50	0	5,280	0.00%
2021/01/05	31	66.73	9	67.08	66.50	22	5,349	0.41%
2021/01/04	36	67.20	2	66.75	67.30	34	5,502	0.62%
2020/12/31	45	66.14	0	0.00	65.70	45	6,172	0.73%
2020/12/30	85	64.63	0	0.00	64.70	85	6,589	1.29%
2020/12/29	0	0.00	1	65.20	64.20	-1	6,793	-0.01%
2020/12/28	65	65.22	0	0.00	65.10	65	6,926	0.94%
2020/12/25	3	64.70	3	65.33	64.70	0	7,084	0.00%
2020/12/24	116	64.78	3	65.40	65.00	113	7,243	1.56%	大買/鉅額交易
2020/12/23	7	64.00	5	64.02	63.70	2	7,464	0.03%
2020/12/22	40	64.21	14	64.08	64.00	26	7,877	0.33%
2020/12/21	10	63.50	3	63.00	63.50	7	8,202	0.09%
2020/12/18	11	63.71	0	0.00	63.60	11	8,471	0.13%
2020/12/17	5	63.40	14	63.80	63.40	-9	8,854	-0.10%
2020/12/16	48	64.96	11	64.81	64.70	37	9,049	0.41%
2020/12/15	4	64.20	10	64.30	64.30	-6	9,574	-0.06%
2020/12/14	19	65.99	1	65.50	65.90	18	10,057	0.18%
2020/12/11	72	65.71	1	65.70	65.40	71	11,020	0.64%
2020/12/10	27	67.39	9	67.51	67.10	18	11,773	0.15%
2020/12/09	108	69.37	86	69.30	69.40	22	11,866	0.19%	大買/
2020/12/08	176	68.95	10	68.50	68.40	166	11,815	1.40%	大買/鉅額交易
2020/12/07	1	67.80	15	67.84	67.20	-14	11,731	-0.12%
2020/12/04	27	68.20	8	68.35	67.90	19	11,694	0.16%
2020/12/03	10	67.58	8	68.30	67.40	2	11,759	0.02%
2020/12/02	43	68.97	39	68.48	68.70	4	11,711	0.03%
2020/12/01	11	66.95	0	0.00	67.60	11	11,601	0.09%
2020/11/30	0	0.00	2	66.80	66.90	-2	11,605	-0.02%
2020/11/27	34	67.39	20	66.97	66.70	14	11,637	0.12%
2020/11/26	14	66.00	10	65.80	66.10	4	11,562	0.03%
2020/11/24	0	0.00	3	66.70	66.40	-3	11,565	-0.03%
2020/11/23	21	66.59	10	66.13	67.20	11	11,498	0.10%
2020/11/19	9	64.97	3	65.20	64.90	6	11,354	0.05%
2020/11/18	10	65.86	1	65.70	65.50	9	11,345	0.08%
2020/11/17	4	65.13	1	65.10	65.10	3	11,325	0.03%
2020/11/16	1	66.00	0	0.00	65.40	1	11,380	0.01%
2020/11/13	28	64.50	1	64.00	65.70	27	11,383	0.24%
2020/11/12	7	64.00	45	64.72	63.90	-38	11,363	-0.33%
2020/11/11	0	0.00	25	65.20	65.30	-25	11,322	-0.22%
2020/11/10	24	65.02	0	0.00	64.70	24	11,299	0.21%
2020/11/09	4	69.25	192	68.34	68.00	-188	11,116	-1.69%	大賣/鉅額交易
2020/11/06	0	0.00	109	71.40	71.10	-109	10,825	-1.01%	大賣/鉅額交易
2020/11/05	0	0.00	19	70.69	70.90	-19	10,723	-0.18%
2020/11/04	0	0.00	6	70.28	70.10	-6	10,662	-0.06%
2020/11/03	196	69.47	25	68.90	70.30	171	10,795	1.58%	大買/鉅額交易
2020/11/02	2	67.75	0	0.00	68.30	2	10,743	0.02%
2020/10/30	2	67.35	1	67.70	66.70	1	10,713	0.01%
2020/10/29	33	67.34	0	0.00	67.30	33	10,687	0.31%
2020/10/28	16	68.33	1	68.70	68.10	15	10,672	0.14%
2020/10/27	1	69.00	0	0.00	68.50	1	10,652	0.01%
2020/10/26	0	0.00	44	70.99	69.00	-44	10,621	-0.41%
2020/10/23	1	71.10	17	71.00	71.00	-16	10,467	-0.15%
2020/10/22	0	0.00	1	70.40	70.70	-1	10,379	-0.01%
2020/10/21	38	70.00	0	0.00	70.00	38	10,253	0.37%
2020/10/20	0	0.00	1	69.90	69.50	-1	10,227	-0.01%
2020/10/19	1	68.50	0	0.00	69.50	1	10,126	0.01%
2020/10/16	0	0.00	60	69.47	68.00	-60	10,087	-0.59%
2020/10/15	1	69.40	0	0.00	69.50	1	9,935	0.01%
2020/10/14	0	0.00	6	70.33	69.50	-6	9,900	-0.06%
2020/10/13	1	70.40	21	69.82	70.10	-20	9,877	-0.20%
2020/10/12	0	0.00	280	69.79	70.50	-280	9,844	-2.84%	大賣/鉅額交易
2020/10/08	6	69.72	655	71.10	69.30	-649	9,750	-6.66%	大賣/鉅額交易
2020/10/07	18	71.60	195	68.66	71.60	-177	9,124	-1.94%	大賣/鉅額交易
2020/10/06	8	66.66	0	0.00	67.90	8	8,740	0.09%
2020/10/05	16	64.86	40	65.04	65.10	-24	8,690	-0.28%
2020/09/29	2	64.00	0	0.00	64.00	2	8,741	0.02%
2020/09/28	1	68.90	0	0.00	64.60	1	8,704	0.01%
2020/09/24	7	67.80	6	69.60	67.50	1	8,202	0.01%
2020/09/23	11	69.74	6	68.10	70.10	5	7,934	0.06%
2020/09/22	299	69.64	0	0.00	68.50	299	7,740	3.86%	大買/鉅額交易
2020/09/21	205	70.10	5	70.70	69.00	200	7,383	2.71%	大買/鉅額交易
2020/09/18	201	71.82	0	0.00	72.20	201	7,242	2.78%	大買/鉅額交易
2020/09/17	42	70.81	5	69.80	72.00	37	6,767	0.55%
2020/09/16	65	68.09	0	0.00	70.00	65	6,369	1.02%
2020/09/15	52	63.00	58	62.64	65.10	-6	5,609	-0.11%
2020/09/14	16	57.91	0	0.00	59.20	16	4,909	0.33%
2020/09/08	28	56.04	134	55.32	54.70	-106	4,999	-2.12%	大賣/鉅額交易
2020/09/07	0	0.00	2	54.50	53.10	-2	5,008	-0.04%
2020/09/04	0	0.00	1	53.60	54.20	-1	5,133	-0.02%
2020/09/03	0	0.00	122	55.57	54.80	-122	5,220	-2.34%	大賣/鉅額交易
2020/09/02	22	55.40	1	54.00	55.30	21	5,323	0.39%
2020/09/01	0	0.00	33	53.36	53.40	-33	5,620	-0.59%
2020/08/31	0	0.00	31	53.95	53.80	-31	5,701	-0.54%
2020/08/28	14	53.81	22	54.25	53.80	-8	5,973	-0.13%
2020/08/27	0	0.00	47	54.00	53.50	-47	6,255	-0.75%
2020/08/26	14	53.73	0	0.00	54.40	14	6,355	0.22%
2020/08/25	16	52.99	8	53.09	53.10	8	6,497	0.12%
2020/08/24	0	0.00	6	52.18	52.90	-6	6,655	-0.09%
2020/08/21	0	0.00	10	51.74	52.10	-10	6,881	-0.15%
2020/08/20	4	52.10	54	52.44	50.90	-50	7,135	-0.70%
2020/08/19	17	55.61	35	55.68	55.10	-18	7,182	-0.25%
2020/08/18	14	55.30	67	55.41	55.40	-53	7,250	-0.73%
2020/08/17	4	55.30	4	55.10	55.30	0	7,487	0.00%
2020/08/14	17	54.97	5	55.10	54.70	12	7,583	0.16%
2020/08/13	1	54.80	91	54.72	54.80	-90	7,687	-1.17%
2020/08/12	1	54.20	34	53.05	54.80	-33	8,026	-0.41%
2020/08/11	1	54.70	68	53.80	53.00	-67	8,560	-0.78%
2020/08/10	1	57.00	18	56.07	54.80	-17	8,853	-0.19%
2020/08/07	31	56.92	0	0.00	56.00	31	9,415	0.33%
2020/08/05	1	54.10	0	0.00	53.90	1	9,997	0.01%
2020/08/04	10	54.00	2	54.00	53.70	8	10,440	0.08%
2020/08/03	0	0.00	1	53.30	53.80	-1	11,261	-0.01%
2020/07/31	0	0.00	29	52.50	52.80	-29	11,751	-0.25%
2020/07/30	0	0.00	40	52.37	53.00	-40	12,488	-0.32%
2020/07/29	0	0.00	2	50.20	51.60	-2	12,730	-0.02%
2020/07/28	26	51.32	26	50.62	50.20	0	12,797	0.00%
2020/07/24	53	51.44	39	51.83	51.00	14	13,285	0.11%
2020/07/23	14	52.80	52	52.56	52.70	-38	13,327	-0.29%
2020/07/22	0	0.00	45	53.27	52.70	-45	13,415	-0.34%
2020/07/21	3	52.80	2	53.30	53.30	1	13,584	0.01%
2020/07/20	22	53.09	0	0.00	52.80	22	13,748	0.16%
2020/07/17	0	0.00	23	54.10	52.10	-23	13,921	-0.17%
2020/07/15	2	58.95	0	0.00	58.20	2	13,949	0.01%
2020/07/14	8	60.68	25	61.70	59.50	-17	14,039	-0.12%
2020/07/13	30	62.48	0	0.00	62.50	30	14,127	0.21%
2020/07/10	314	62.52	0	0.00	61.50	314	14,144	2.22%	大買/鉅額交易
2020/07/09	394	62.66	0	0.00	62.10	394	14,181	2.78%	大買/鉅額交易
2020/07/08	62	60.80	0	0.00	61.20	62	14,222	0.44%
2020/07/07	60	60.29	0	0.00	60.40	60	14,351	0.42%
2020/07/06	38	59.81	0	0.00	59.90	38	14,471	0.26%
2020/07/03	12	58.30	0	0.00	58.70	12	14,561	0.08%
2020/07/02	59	58.06	0	0.00	58.40	59	14,934	0.40%
2020/07/01	7	57.37	0	0.00	57.10	7	15,227	0.05%
2020/06/30	4	56.30	17	56.04	56.70	-13	15,401	-0.08%
2020/06/24	337	55.46	0	0.00	55.90	337	15,345	2.20%	大買/鉅額交易
2020/06/23	14	55.19	21	55.20	55.00	-7	15,400	-0.05%
2020/06/22	13	55.42	30	55.46	56.20	-17	15,324	-0.11%
2020/06/19	136	53.40	31	53.23	53.80	105	15,159	0.69%	大買/鉅額交易
2020/06/18	31	53.70	57	53.27	53.10	-26	15,116	-0.17%
2020/06/17	9	53.40	33	53.30	53.10	-24	15,086	-0.16%
2020/06/16	16	52.00	117	52.34	52.70	-101	15,056	-0.67%	大賣/鉅額交易
2020/06/15	0	0.00	84	51.69	51.10	-84	15,052	-0.56%
2020/06/12	44	51.70	36	51.29	51.80	8	15,063	0.05%
2020/06/11	51	50.84	0	0.00	50.50	51	15,064	0.34%
2020/06/10	149	51.67	215	51.68	51.60	-66	15,146	-0.44%	大買/大賣/
2020/06/09	456	52.65	29	52.43	52.00	427	15,178	2.81%	大買/鉅額交易
2020/06/08	136	53.22	282	52.78	52.00	-146	15,246	-0.96%	大買/大賣/鉅額交易
2020/06/05	91	57.96	16	57.74	57.70	75	15,141	0.50%
2020/06/04	92	59.28	506	59.19	58.00	-414	15,353	-2.70%	大賣/鉅額交易
2020/06/03	440	59.56	22	59.25	60.30	418	15,769	2.65%	大買/鉅額交易
2020/06/02	465	58.11	108	58.27	57.70	357	15,984	2.23%	大買/大賣/鉅額交易
2020/06/01	1	58.80	72	58.76	58.30	-71	16,421	-0.43%
2020/05/29	1	57.80	77	57.38	57.70	-76	16,642	-0.46%
2020/05/28	63	57.34	0	0.00	57.10	63	16,528	0.38%
2020/05/27	0	0.00	106	56.76	55.90	-106	16,379	-0.65%	大賣/鉅額交易
2020/05/26	79	57.69	26	57.59	58.10	53	16,134	0.33%
2020/05/25	0	0.00	35	57.17	57.80	-35	16,019	-0.22%
2020/05/22	196	58.48	52	58.57	57.10	144	15,985	0.90%	大買/鉅額交易
2020/05/21	1	58.10	29	58.20	58.00	-28	15,991	-0.18%
2020/05/20	0	0.00	1	57.60	57.40	-1	15,879	-0.01%
2020/05/19	0	0.00	4	58.30	57.00	-4	15,747	-0.03%
2020/05/18	1	61.00	18	60.13	61.20	-17	15,364	-0.11%
2020/05/12	27	60.51	84	62.11	60.80	-57	13,520	-0.42%
2020/05/08	27	57.83	44	60.52	58.30	-17	12,517	-0.14%
2020/05/07	0	0.00	49	55.34	55.70	-49	11,727	-0.42%
2020/05/06	0	0.00	3	54.00	50.70	-3	11,237	-0.03%
2020/05/04	2	45.40	0	0.00	45.80	2	10,202	0.02%
2020/04/30	0	0.00	1	48.00	46.10	-1	10,141	-0.01%
2020/04/29	1	45.40	0	0.00	47.75	1	9,941	0.01%
2020/04/28	1	46.15	0	0.00	44.85	1	9,568	0.01%
2020/04/27	2	46.60	0	0.00	45.85	2	9,479	0.02%
2020/04/24	33	46.69	0	0.00	46.10	33	9,357	0.35%
2020/04/23	4	45.99	0	0.00	46.30	4	9,122	0.04%
2020/04/22	11	44.72	0	0.00	45.40	11	8,898	0.12%
2020/04/21	19	44.01	0	0.00	43.05	19	8,656	0.22%
2020/04/20	29	44.55	0	0.00	44.70	29	8,549	0.34%
2020/04/17	147	44.36	1	46.25	43.85	146	8,441	1.73%	大買/鉅額交易
2020/04/16	16	45.87	1	45.30	45.65	15	8,248	0.18%
2020/04/14	0	0.00	1	47.00	45.45	-1	7,936	-0.01%
2020/04/13	33	46.87	1	45.40	45.80	32	7,732	0.41%
2020/04/09	0	0.00	2	46.10	44.05	-2	7,180	-0.03%
2020/04/08	0	0.00	5	43.48	43.40	-5	6,922	-0.07%
2020/04/07	0	0.00	7	45.70	43.50	-7	6,708	-0.10%
2020/04/06	0	0.00	1	41.00	43.70	-1	6,238	-0.02%
2020/03/31	0	0.00	1	36.75	36.15	-1	5,580	-0.02%
2020/03/30	0	0.00	1	35.05	36.20	-1	5,518	-0.02%
2020/03/27	0	0.00	2	36.60	36.00	-2	5,446	-0.04%
2020/03/26	10	34.56	1	34.50	35.00	9	5,314	0.17%
2020/03/25	0	0.00	86	34.88	34.25	-86	5,254	-1.64%
2020/03/24	0	0.00	19	34.30	34.40	-19	5,180	-0.37%
2020/03/23	0	0.00	58	32.66	33.15	-58	5,108	-1.14%
2020/03/20	0	0.00	45	33.22	33.85	-45	5,069	-0.89%
2020/03/19	44	32.02	33	33.07	31.10	11	5,000	0.22%
2020/03/18	9	35.50	36	35.13	34.50	-27	4,882	-0.55%
2020/03/17	13	34.47	38	34.90	34.45	-25	4,772	-0.52%
2020/03/16	33	35.21	101	35.10	34.20	-68	4,627	-1.47%	大賣/
2020/03/13	0	0.00	44	32.52	32.95	-44	4,383	-1.00%
2020/03/12	35	35.83	107	36.78	35.70	-72	4,232	-1.70%	大賣/
2020/03/11	70	38.21	80	39.91	38.20	-10	3,998	-0.25%
2020/03/10	53	38.84	100	41.67	38.90	-47	3,708	-1.27%
2020/03/09	119	44.39	126	47.20	43.00	-7	3,398	-0.21%	大買/大賣/
2020/03/06	80	45.75	3	43.68	46.20	77	2,687	2.87%
2020/03/05	2	40.30	195	41.55	42.00	-193	2,126	-9.07%	大賣/鉅額交易
2020/03/04	0	0.00	99	37.76	39.15	-99	1,554	-6.37%
2020/03/03	24	35.19	0	0.00	35.60	24	1,144	2.10%
2020/03/02	5	35.10	2	34.10	35.10	3	1,075	0.28%
2020/02/27	6	34.10	1	34.90	34.10	5	970	0.52%
2020/02/26	10	34.55	0	0.00	34.50	10	925	1.08%
2020/02/25	0	0.00	48	35.38	35.00	-48	895	-5.36%
2020/02/24	37	36.37	37	36.50	36.65	0	808	0.00%
2020/02/21	1	34.05	0	0.00	34.65	1	527	0.19%
2020/02/20	4	34.23	0	0.00	34.05	4	501	0.80%
2020/02/19	2	34.08	0	0.00	33.95	2	496	0.40%
2020/02/18	2	33.90	1	34.50	33.90	1	490	0.20%
2020/02/17	4	34.05	0	0.00	34.10	4	489	0.82%
2020/02/14	5	33.80	1	33.90	33.75	4	475	0.84%
2020/02/13	1	33.70	1	33.70	33.75	0	470	0.00%
2020/02/12	0	0.00	36	33.76	33.70	-36	465	-7.73%
2020/02/11	19	33.80	0	0.00	33.75	19	462	4.11%
2020/02/10	1	35.00	4	34.70	33.85	-3	454	-0.66%
2020/02/07	0	0.00	46	34.38	34.40	-46	390	-11.77%
2020/02/06	7	33.70	1	34.35	33.70	6	327	1.83%
2020/02/05	2	33.70	12	33.96	34.10	-10	312	-3.20%
2020/02/04	1	32.70	0	0.00	33.60	1	297	0.34%
2020/02/03	33	31.32	2	31.25	32.40	31	245	12.65%
2020/01/31	2	31.45	0	0.00	31.30	2	227	0.88%
2020/01/30	1	32.25	0	0.00	31.40	1	225	0.44%
2020/01/20	1	33.00	1	32.90	33.15	0	219	0.00%
2020/01/17	0	0.00	4	32.75	32.85	-4	218	-1.83%
2020/01/16	1	32.80	2	32.65	32.75	-1	228	-0.44%
2020/01/15	1	32.85	26	32.73	32.75	-25	230	-10.86%
2020/01/13	31	32.73	0	0.00	32.70	31	232	13.34%
2020/01/10	17	32.59	0	0.00	32.55	17	233	7.27%
2020/01/09	1	32.50	0	0.00	32.50	1	236	0.42%
2020/01/08	0	0.00	6	32.43	32.30	-6	243	-2.47%
2020/01/07	30	32.55	3	32.65	32.60	27	246	10.95%
2020/01/06	16	32.68	2	32.85	32.65	14	248	5.64%
2020/01/02	1	33.00	5	33.50	33.50	-4	255	-1.56%
2019/12/31	1	32.65	0	0.00	32.75	1	249	0.40%
2019/12/30	0	0.00	2	32.60	32.75	-2	253	-0.79%
2019/12/27	1	32.70	0	0.00	32.65	1	256	0.39%
2019/12/26	1	32.75	0	0.00	32.60	1	256	0.39%
2019/12/24	1	32.80	6	32.80	32.70	-5	261	-1.92%
2019/12/20	1	32.95	4	32.90	32.75	-3	266	-1.12%
2019/12/19	1	33.10	1	33.00	32.90	0	275	0.00%
2019/12/18	7	33.04	0	0.00	33.00	7	283	2.47%
2019/12/17	1	33.10	1	33.00	32.90	0	289	0.00%
2019/12/16	1	32.50	2	32.85	32.90	-1	290	-0.34%
2019/12/13	0	0.00	1	32.35	32.35	-1	291	-0.34%
2019/12/12	1	32.40	1	32.40	32.20	0	295	0.00%
2019/12/11	1	32.10	9	32.15	32.20	-8	299	-2.67%
2019/12/10	0	0.00	1	32.05	32.10	-1	303	-0.33%
2019/12/09	1	32.15	0	0.00	32.15	1	307	0.32%
2019/12/06	2	32.40	0	0.00	32.05	2	313	0.64%
2019/12/05	1	32.50	0	0.00	32.30	1	328	0.30%
2019/12/04	1	32.30	0	0.00	32.25	1	342	0.29%
2019/12/03	1	32.30	0	0.00	32.20	1	372	0.27%
2019/12/02	1	32.00	0	0.00	32.30	1	386	0.26%
2019/11/29	2	32.33	0	0.00	32.00	2	397	0.50%
2019/11/27	3	32.55	0	0.00	32.15	3	446	0.67%
2019/11/26	1	32.45	0	0.00	32.35	1	473	0.21%
2019/11/25	3	32.32	0	0.00	32.35	3	488	0.61%
2019/11/21	0	0.00	1	32.50	32.30	-1	552	-0.18%
2019/11/20	0	0.00	4	32.69	32.35	-4	557	-0.72%
2019/11/19	1	32.80	0	0.00	32.80	1	563	0.18%
2019/11/15	1	32.30	0	0.00	32.50	1	604	0.17%
2019/11/14	4	32.48	8	32.54	32.30	-4	611	-0.65%
2019/11/13	5	32.96	0	0.00	32.70	5	612	0.82%
2019/11/12	1	33.10	0	0.00	33.15	1	631	0.16%
2019/11/11	0	0.00	1	33.55	32.95	-1	651	-0.15%
2019/11/08	2	33.30	2	33.65	33.50	0	654	0.00%
2019/11/07	0	0.00	1	33.45	32.95	-1	657	-0.15%
2019/11/06	0	0.00	2	33.38	33.35	-2	655	-0.31%
2019/11/05	22	33.24	1	33.15	33.35	21	653	3.22%
2019/11/04	1	33.50	1	33.50	33.10	0	654	0.00%
2019/11/01	2	33.50	2	33.28	33.50	0	654	0.00%
2019/10/31	0	0.00	2	33.63	33.40	-2	655	-0.31%
2019/10/30	3	33.78	2	33.85	33.75	1	656	0.15%
2019/10/29	1	34.10	1	33.95	33.95	0	654	0.00%
2019/10/28	0	0.00	2	33.70	34.05	-2	653	-0.31%
2019/10/25	0	0.00	2	33.83	33.70	-2	650	-0.31%
2019/10/24	4	33.80	2	33.23	33.80	2	654	0.31%
2019/10/23	1	33.00	1	33.00	33.00	0	645	0.00%
2019/10/22	16	33.03	1	33.00	32.90	15	646	2.32%
2019/10/21	36	33.05	0	0.00	33.15	36	645	5.57%
2019/10/18	4	32.73	0	0.00	32.65	4	644	0.62%
2019/10/17	1	31.90	0	0.00	32.70	1	641	0.16%
2019/10/16	1	31.80	1	32.00	31.80	0	642	0.00%
2019/10/15	13	31.95	1	32.25	31.95	12	637	1.88%
2019/10/14	8	32.33	0	0.00	32.25	8	633	1.26%
2019/10/09	9	32.12	0	0.00	32.05	9	630	1.43%
2019/10/08	0	0.00	12	32.92	32.15	-12	631	-1.90%
2019/10/04	34	33.58	0	0.00	33.50	34	625	5.44%
2019/10/03	3	33.30	0	0.00	33.30	3	632	0.47%
2019/10/02	0	0.00	1	33.70	33.70	-1	631	-0.16%
2019/10/01	0	0.00	1	33.60	33.80	-1	631	-0.16%
2019/09/26	2	33.95	1	34.35	33.95	1	629	0.16%
2019/09/24	12	34.60	7	34.85	34.60	5	627	0.80%
2019/09/23	1	34.35	0	0.00	35.00	1	617	0.16%
2019/09/20	1	34.50	0	0.00	34.55	1	610	0.16%
2019/09/19	37	34.00	0	0.00	33.90	37	601	6.15%
2019/09/17	117	33.92	1	33.50	34.10	116	589	19.67%	大買/鉅額交易
2019/09/16	0	0.00	3	33.55	33.50	-3	584	-0.51%
2019/09/11	1	33.60	0	0.00	33.90	1	570	0.18%
2019/09/10	50	33.99	0	0.00	33.85	50	565	8.85%
2019/09/09	3	34.25	3	34.00	34.00	0	558	0.00%
2019/09/06	1	35.00	3	34.60	34.60	-2	540	-0.37%
2019/09/05	3	35.20	0	0.00	34.90	3	524	0.57%
2019/09/04	15	35.19	3	35.30	35.30	12	493	2.43%
2019/09/02	5	35.09	2	34.95	35.10	3	466	0.64%
2019/08/30	70	34.81	3	34.70	34.70	67	446	15.00%
2019/08/29	20	34.64	1	34.00	34.95	19	415	4.57%
2019/08/27	6	33.99	0	0.00	34.00	6	369	1.63%
2019/08/26	4	33.33	0	0.00	33.10	4	318	1.26%
2019/08/23	1	34.50	0	0.00	34.40	1	302	0.33%
2019/08/22	25	34.31	0	0.00	34.25	25	297	8.39%
2019/08/21	1	34.25	0	0.00	34.25	1	288	0.35%
2019/08/20	1	33.50	4	34.50	34.50	-3	280	-1.07%
2019/08/19	1	33.30	0	0.00	33.30	1	249	0.40%
2019/08/15	0	0.00	4	33.06	33.10	-4	233	-1.71%
2019/08/14	0	0.00	4	32.95	33.20	-4	214	-1.87%
2019/08/07	1	30.50	0	0.00	30.65	1	180	0.55%
2019/08/06	5	30.23	0	0.00	30.30	5	182	2.74%
2019/08/05	1	30.95	0	0.00	30.60	1	182	0.55%
2019/08/02	2	30.75	0	0.00	30.50	2	181	1.10%
2019/08/01	1	31.50	0	0.00	30.95	1	182	0.55%
2019/07/31	1	31.25	0	0.00	31.15	1	179	0.56%
2019/07/30	1	31.75	0	0.00	31.25	1	179	0.56%
2019/07/29	1	31.90	0	0.00	31.75	1	179	0.56%
2019/07/26	46	31.88	0	0.00	31.85	46	177	25.98%
2019/07/25	1	31.40	0	0.00	31.60	1	171	0.58%
2019/07/24	1	30.95	0	0.00	31.20	1	170	0.59%
2019/07/23	2	30.78	0	0.00	30.90	2	168	1.19%
2019/07/22	2	30.85	0	0.00	30.70	2	170	1.17%
2019/07/19	1	30.80	0	0.00	30.80	1	168	0.59%
2019/07/18	1	30.65	0	0.00	30.55	1	168	0.59%
2019/07/12	30	30.96	0	0.00	31.00	30	167	17.96%
2019/07/09	111	32.16	0	0.00	32.20	111	163	68.02%	大買/鉅額交易
2019/07/02	0	0.00	16	32.03	32.10	-16	162	-9.86%
2019/07/01	0	0.00	1	31.95	31.95	-1	162	-0.62%
2019/06/21	1	31.50	0	0.00	31.35	1	186	0.54%
2019/06/19	0	0.00	2	31.00	31.00	-2	198	-1.01%
2019/06/12	0	0.00	2	31.15	31.10	-2	219	-0.91%
2019/06/03	2	30.53	0	0.00	30.55	2	227	0.88%
2019/05/28	1	30.40	0	0.00	30.30	1	227	0.44%
2019/05/24	2	29.98	0	0.00	29.90	2	230	0.87%
2019/05/23	6	30.00	1	30.35	30.00	5	229	2.18%
2019/05/21	0	0.00	2	30.20	30.20	-2	231	-0.86%
2019/05/20	1	30.05	0	0.00	29.95	1	231	0.43%
2019/05/17	0	0.00	1	30.70	30.05	-1	231	-0.43%
2019/05/16	0	0.00	2	30.73	30.70	-2	229	-0.87%
2019/05/15	0	0.00	2	30.80	30.75	-2	230	-0.87%
2019/05/14	0	0.00	2	30.85	30.85	-2	230	-0.87%
2019/05/09	4	31.05	0	0.00	31.20	4	225	1.77%
2019/05/06	1	31.70	0	0.00	31.70	1	223	0.45%
2019/05/02	2	31.53	0	0.00	31.55	2	220	0.91%
2019/04/26	9	31.85	9	32.05	32.15	0	217	0.00%
2019/04/23	3	32.22	0	0.00	32.30	3	211	1.42%
2019/04/22	3	32.15	0	0.00	32.15	3	211	1.42%
2019/04/18	2	32.15	0	0.00	32.10	2	209	0.96%
2019/04/17	1	32.40	0	0.00	32.30	1	205	0.49%
2019/04/11	3	32.08	0	0.00	32.20	3	189	1.58%
2019/04/10	0	0.00	57	32.10	32.05	-57	187	-30.45%
2019/04/09	0	0.00	1	32.10	32.15	-1	185	-0.54%
2019/04/03	1	31.70	0	0.00	31.85	1	173	0.57%
2019/03/06	0	0.00	14	29.39	29.60	-14	105	-13.32%
2019/02/27	22	29.49	0	0.00	29.60	22	103	21.36%
2019/02/21	44	29.31	0	0.00	29.40	44	94	46.67%
2019/02/19	0	0.00	25	29.12	29.10	-25	90	-27.63%
2019/02/18	0	0.00	25	29.01	29.15	-25	90	-27.69%
2019/02/11	2	28.15	0	0.00	28.15	2	88	2.26%
2019/01/29	0	0.00	11	28.62	28.65	-11	86	-12.76%
2019/01/25	0	0.00	22	28.59	28.60	-22	85	-25.71%
2019/01/24	0	0.00	11	28.55	28.55	-11	84	-12.95%
2018/12/10	5	28.85	4	29.00	29.20	1	110	0.91%
2018/12/07	2	29.05	2	28.80	29.00	0	111	0.00%
2018/11/27	1	28.90	0	0.00	28.90	1	114	0.88%
2018/11/26	1	28.90	0	0.00	28.70	1	115	0.86%
2018/11/23	7	28.52	0	0.00	28.50	7	117	5.95%
2018/11/22	6	28.95	0	0.00	28.80	6	118	5.05%
2018/11/21	8	28.78	0	0.00	28.95	8	121	6.58%
2018/11/20	2	28.98	0	0.00	28.90	2	121	1.64%
2018/11/19	6	29.13	0	0.00	29.25	6	123	4.85%
2018/11/16	7	29.09	0	0.00	29.10	7	123	5.66%
2018/11/15	6	28.97	0	0.00	29.00	6	124	4.80%
2018/11/14	7	28.80	0	0.00	28.85	7	126	5.55%
2018/11/13	7	28.54	0	0.00	28.70	7	130	5.34%
2018/11/12	6	28.51	0	0.00	28.55	6	134	4.46%
2018/11/09	6	28.30	0	0.00	28.35	6	137	4.36%
2018/11/08	7	27.81	0	0.00	27.90	7	144	4.84%
2018/11/07	6	27.37	0	0.00	27.50	6	151	3.96%
2018/11/06	5	27.15	0	0.00	27.20	5	159	3.14%
2018/11/02	0	0.00	6	27.04	27.10	-6	164	-3.64%
2018/10/30	5	26.28	0	0.00	26.30	5	175	2.85%
2018/10/29	5	26.40	0	0.00	26.30	5	174	2.87%
2018/10/25	3	27.63	0	0.00	27.40	3	169	1.77%
2018/10/24	3	28.35	0	0.00	28.45	3	168	1.79%
2018/10/23	3	28.58	0	0.00	28.45	3	171	1.75%
2018/10/22	3	28.73	0	0.00	28.85	3	172	1.74%
2018/10/17	5	28.87	0	0.00	28.50	5	176	2.83%
2018/10/16	36	28.98	0	0.00	29.00	36	174	20.58%
2018/10/15	40	28.88	0	0.00	28.95	40	173	22.99%
2018/10/12	6	28.78	0	0.00	29.05	6	172	3.48%
2018/10/11	36	28.65	0	0.00	28.90	36	172	20.86%
2018/10/09	3	29.97	0	0.00	29.95	3	169	1.77%
2018/10/08	4	29.96	0	0.00	29.90	4	175	2.28%
2018/10/05	9	30.03	0	0.00	30.00	9	177	5.06%
2018/10/04	7	30.22	0	0.00	30.25	7	178	3.92%
2018/10/03	8	30.16	0	0.00	30.10	8	179	4.46%
2018/10/02	7	30.19	0	0.00	30.20	7	182	3.83%
2018/10/01	4	30.00	0	0.00	30.00	4	185	2.16%
2018/09/28	3	30.08	0	0.00	30.20	3	187	1.60%
2018/09/27	5	30.07	0	0.00	30.00	5	189	2.64%
2018/09/26	2	30.20	0	0.00	30.15	2	201	0.99%
2018/09/25	2	30.33	0	0.00	30.35	2	204	0.98%
2018/09/20	7	30.15	0	0.00	30.10	7	208	3.36%
2018/09/19	7	30.33	0	0.00	30.35	7	208	3.35%
2018/09/18	8	30.26	0	0.00	30.10	8	212	3.76%
2018/09/17	4	30.30	0	0.00	30.20	4	222	1.79%
2018/09/13	3	30.45	1	30.60	30.40	2	230	0.87%
2018/09/12	6	29.78	0	0.00	29.65	6	231	2.59%
2018/09/11	8	29.82	0	0.00	29.90	8	234	3.41%
2018/09/10	9	29.68	1	29.45	29.45	8	242	3.30%
2018/09/07	7	30.59	7	30.69	30.40	0	240	0.00%
2018/09/06	3	30.98	0	0.00	31.20	3	241	1.24%
2018/09/05	7	30.90	0	0.00	30.85	7	243	2.87%
2018/09/04	4	31.06	0	0.00	31.05	4	245	1.63%
2018/09/03	8	30.90	0	0.00	30.95	8	249	3.21%
2018/08/31	3	30.95	0	0.00	30.95	3	250	1.20%
2018/08/30	8	31.23	0	0.00	31.30	8	252	3.17%
2018/08/29	6	31.10	0	0.00	31.10	6	257	2.33%
2018/08/27	0	0.00	5	31.15	31.30	-5	259	-1.93%
2018/08/24	3	31.00	0	0.00	30.95	3	262	1.14%
2018/08/23	2	31.35	0	0.00	31.35	2	262	0.76%
2018/08/22	1	31.40	8	31.39	31.40	-7	265	-2.64%
2018/08/20	3	31.58	0	0.00	31.75	3	269	1.11%
2018/08/15	12	31.53	0	0.00	31.70	12	264	4.53%
2018/08/14	16	30.74	0	0.00	31.45	16	257	6.20%
2018/08/13	2	30.45	3	30.45	30.50	-1	252	-0.40%
2018/08/10	13	30.47	0	0.00	30.40	13	245	5.30%
2018/08/09	8	30.43	0	0.00	30.50	8	243	3.28%
2018/08/08	5	30.36	0	0.00	30.45	5	243	2.05%
2018/08/07	3	29.70	1	29.85	29.95	2	239	0.84%
2018/08/06	5	29.22	0	0.00	29.20	5	241	2.07%
2018/08/03	1	29.15	0	0.00	29.15	1	243	0.41%
2018/08/02	1	29.15	3	29.17	29.15	-2	254	-0.79%
2018/08/01	5	29.21	8	29.20	29.20	-3	258	-1.16%
2018/07/31	12	29.13	6	29.11	29.05	6	263	2.27%
2018/07/30	0	0.00	12	29.17	29.00	-12	264	-4.54%
2018/07/26	0	0.00	2	29.08	29.05	-2	263	-0.76%
2018/07/25	0	0.00	1	29.15	29.15	-1	264	-0.38%
2018/07/24	0	0.00	1	29.35	29.35	-1	264	-0.38%
2018/07/23	1	29.35	5	29.55	29.35	-4	267	-1.49%
2018/07/20	0	0.00	6	29.63	29.55	-6	273	-2.20%
2018/07/18	0	0.00	7	29.71	29.65	-7	296	-2.36%
2018/07/17	1	29.40	2	29.38	29.40	-1	301	-0.33%
2018/07/16	0	0.00	2	30.50	30.50	-2	303	-0.66%
2018/07/13	0	0.00	1	30.30	30.30	-1	303	-0.33%
2018/07/10	0	0.00	13	30.30	30.30	-13	320	-4.06%
2018/07/05	0	0.00	12	30.12	30.20	-12	331	-3.62%
2018/07/04	13	30.04	30	30.06	30.30	-17	334	-5.08%
2018/07/03	1	30.55	12	30.69	30.85	-11	325	-3.38%
2018/07/02	4	31.34	7	31.31	31.10	-3	326	-0.92%
2018/06/29	2	30.33	7	30.83	31.10	-5	330	-1.51%
2018/06/28	0	0.00	3	30.28	30.35	-3	329	-0.91%
2018/06/27	2	30.23	6	30.17	30.25	-4	330	-1.21%
2018/06/26	2	30.20	9	30.33	30.20	-7	328	-2.13%
2018/06/25	0	0.00	4	30.95	30.90	-4	320	-1.25%
2018/06/22	1	31.15	10	31.30	31.30	-9	323	-2.79%
2018/06/21	6	31.43	0	0.00	31.40	6	323	1.85%
2018/06/20	0	0.00	18	31.34	31.25	-18	334	-5.39%
2018/06/15	5	32.01	0	0.00	32.00	5	346	1.44%
2018/06/13	1	32.25	0	0.00	32.25	1	361	0.28%
2018/06/12	7	32.34	0	0.00	32.50	7	371	1.89%
2018/06/08	3	32.55	0	0.00	32.50	3	425	0.71%
2018/06/07	6	32.80	0	0.00	32.65	6	431	1.39%
2018/06/06	3	32.90	0	0.00	32.70	3	445	0.67%
2018/06/05	9	32.31	0	0.00	32.35	9	454	1.98%
2018/06/01	2	32.05	5	32.08	32.15	-3	482	-0.62%
2018/05/31	5	31.76	0	0.00	31.80	5	489	1.02%
2018/05/30	12	31.78	0	0.00	31.75	12	501	2.39%
2018/05/29	13	32.35	1	32.25	32.25	12	507	2.36%
2018/05/28	2	32.03	1	32.10	32.10	1	516	0.19%
2018/05/21	3	31.77	0	0.00	31.80	3	643	0.47%
2018/05/18	0	0.00	12	31.83	31.80	-12	650	-1.85%
2018/05/17	0	0.00	15	31.93	32.00	-15	659	-2.28%
2018/05/16	0	0.00	18	31.91	31.85	-18	665	-2.70%
2018/05/15	0	0.00	13	31.90	32.00	-13	682	-1.91%
2018/05/14	0	0.00	9	32.07	32.20	-9	712	-1.26%
2018/05/11	0	0.00	49	32.30	32.45	-49	720	-6.80%
2018/05/10	7	31.60	35	32.00	32.50	-28	751	-3.73%
2018/05/09	6	31.60	23	31.86	31.60	-17	747	-2.28%
2018/05/08	18	32.03	8	32.19	32.00	10	751	1.33%
2018/05/07	0	0.00	11	32.59	32.60	-11	752	-1.46%
2018/05/04	0	0.00	12	32.59	32.80	-12	759	-1.58%
2018/05/03	0	0.00	51	32.52	32.70	-51	764	-6.67%
2018/05/02	0	0.00	25	32.92	32.80	-25	770	-3.24%
2018/04/30	0	0.00	12	32.82	32.80	-12	779	-1.54%
2018/04/27	0	0.00	14	32.53	32.50	-14	786	-1.78%
2018/04/26	0	0.00	19	32.79	32.90	-19	790	-2.40%
2018/04/25	2	32.80	88	32.87	33.00	-86	798	-10.78%
2018/04/24	2	32.55	26	33.12	33.10	-24	805	-2.98%
2018/04/23	24	34.05	6	34.27	34.05	18	794	2.27%
2018/04/20	0	0.00	1	34.90	34.80	-1	797	-0.13%
2018/04/17	3	34.30	13	34.30	34.60	-10	800	-1.25%
2018/04/16	0	0.00	6	35.50	34.90	-6	809	-0.74%
2018/04/13	1	35.85	0	0.00	35.85	1	823	0.12%
2018/04/12	0	0.00	7	36.17	36.25	-7	837	-0.84%
2018/04/10	0	0.00	2	37.03	37.15	-2	859	-0.23%
2018/04/09	4	36.96	0	0.00	37.15	4	863	0.46%
2018/03/29	0	0.00	1	36.75	36.75	-1	903	-0.11%
2018/03/28	0	0.00	5	36.75	36.75	-5	911	-0.55%
2018/03/27	0	0.00	5	36.85	36.85	-5	919	-0.54%
2018/03/26	0	0.00	6	36.55	36.55	-6	925	-0.65%
2018/03/23	22	35.83	0	0.00	36.40	22	929	2.37%
2018/03/22	11	36.67	0	0.00	36.60	11	933	1.18%
2018/03/21	7	37.90	0	0.00	37.90	7	934	0.75%
2018/03/20	7	38.00	0	0.00	38.00	7	962	0.73%
2018/03/19	7	38.05	0	0.00	38.05	7	1,066	0.66%
2018/03/16	5	37.80	0	0.00	37.80	5	1,143	0.44%
2018/03/15	4	38.25	26	38.44	38.25	-22	1,163	-1.89%
2018/03/13	3	37.40	0	0.00	37.40	3	1,244	0.24%
2018/03/08	50	37.40	0	0.00	37.90	50	1,253	3.99%
2018/03/06	0	0.00	8	37.20	37.20	-8	1,268	-0.63%
2018/03/05	1	37.10	0	0.00	37.20	1	1,317	0.08%
2018/03/02	0	0.00	25	36.83	37.00	-25	1,333	-1.88%
2018/03/01	0	0.00	11	37.00	37.00	-11	1,388	-0.79%
2018/02/27	0	0.00	13	37.40	37.40	-13	1,490	-0.87%
2018/02/26	0	0.00	1	37.35	37.35	-1	1,494	-0.07%
2018/02/23	13	37.01	55	36.92	37.05	-42	1,473	-2.85%
2018/02/22	0	0.00	4	36.09	36.50	-4	1,453	-0.28%
2018/02/09	6	34.10	0	0.00	34.10	6	1,475	0.41%
2018/02/08	1	34.25	0	0.00	34.70	1	1,478	0.07%
2018/02/07	0	0.00	39	34.22	34.60	-39	1,485	-2.62%
2018/02/06	83	33.65	5	34.60	34.60	78	1,492	5.23%
2018/02/05	0	0.00	7	34.95	34.95	-7	1,495	-0.47%
2018/02/02	0	0.00	8	34.90	34.90	-8	1,509	-0.53%
2018/02/01	0	0.00	3	35.20	35.20	-3	1,551	-0.19%
2018/01/31	0	0.00	9	35.10	35.10	-9	1,578	-0.57%
2018/01/30	0	0.00	5	35.35	35.35	-5	1,638	-0.31%
2018/01/29	0	0.00	2	35.65	35.65	-2	1,662	-0.12%
2018/01/26	0	0.00	5	35.35	35.35	-5	1,722	-0.29%
2018/01/25	0	0.00	2	35.00	35.00	-2	1,790	-0.11%
2018/01/24	0	0.00	17	35.25	35.25	-17	1,849	-0.92%
2018/01/18	0	0.00	16	35.23	35.25	-16	2,066	-0.77%
2018/01/17	0	0.00	4	35.05	35.05	-4	2,059	-0.19%
2018/01/16	0	0.00	2	35.30	35.30	-2	2,059	-0.10%
2018/01/15	0	0.00	5	34.90	34.90	-5	2,070	-0.24%
2018/01/12	0	0.00	1	35.00	35.00	-1	2,082	-0.05%
2018/01/11	0	0.00	1	34.80	34.75	-1	2,118	-0.05%
2018/01/09	0	0.00	3	35.70	35.70	-3	2,107	-0.14%
2018/01/08	0	0.00	8	36.55	36.45	-8	2,092	-0.38%
2018/01/05	39	37.65	6	37.55	37.55	33	2,078	1.59%
2018/01/04	0	0.00	3	37.30	37.30	-3	2,058	-0.15%
2018/01/03	0	0.00	2	37.35	37.35	-2	2,049	-0.10%
2018/01/02	0	0.00	2	37.00	37.00	-2	2,042	-0.10%