勤誠 (8210)-美商高盛券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
295.0
漲跌
▲3.5
漲幅
+1.20%
成交量
1,144張
產業
上市電腦週邊類股▲1.01%
446人加入追蹤

立即追蹤
本地時間:14:30

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

勤誠 (8210)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	54	294.85	16	292.69	295.00	38	1,777	2.14%
2024/12/02	43	292.09	30	291.03	291.50	13	1,772	0.73%
2024/11/29	12	287.00	19	285.18	289.00	-7	1,766	-0.40%
2024/11/28	36	285.25	38	283.51	285.00	-2	1,785	-0.11%
2024/11/27	15	293.43	20	291.88	287.00	-5	1,793	-0.28%
2024/11/26	14	298.82	64	298.99	296.50	-50	1,796	-2.78%
2024/11/25	65	304.24	29	303.50	303.50	36	1,802	2.00%
2024/11/22	32	298.33	38	297.37	298.00	-6	1,812	-0.33%
2024/11/21	17	293.24	27	292.87	291.00	-10	1,877	-0.53%
2024/11/20	31	291.05	46	291.65	293.00	-15	1,892	-0.79%
2024/11/19	55	290.75	42	289.87	288.00	13	1,913	0.68%
2024/11/18	22	293.16	23	294.52	291.00	-1	1,922	-0.05%
2024/11/15	79	299.12	39	302.08	297.00	40	1,945	2.06%
2024/11/14	55	309.01	154	309.65	306.50	-99	1,997	-4.96%	大賣/
2024/11/13	98	313.88	77	313.06	312.50	21	2,039	1.03%
2024/11/12	72	315.02	192	312.68	307.50	-120	2,013	-5.96%	大賣/鉅額交易
2024/11/11	542	309.07	74	307.13	316.50	468	1,964	23.82%	大買/鉅額交易
2024/11/08	172	289.54	165	289.31	290.00	7	1,865	0.38%	大買/大賣/
2024/11/07	73	294.26	69	290.28	295.00	4	1,917	0.21%
2024/11/06	33	285.24	13	283.69	283.00	20	1,964	1.02%
2024/11/05	84	281.17	24	280.63	279.00	60	2,015	2.98%
2024/11/04	22	283.89	16	283.84	283.00	6	2,086	0.29%
2024/11/01	34	285.13	34	285.62	287.00	0	2,118	0.00%
2024/10/30	34	283.66	4	283.00	284.00	30	2,162	1.39%
2024/10/29	38	281.75	38	281.66	281.50	0	2,221	0.00%
2024/10/28	34	288.43	18	288.78	287.00	16	2,250	0.71%
2024/10/25	34	293.88	29	295.19	292.50	5	2,263	0.22%
2024/10/24	28	297.34	88	299.27	295.00	-60	2,293	-2.62%
2024/10/23	70	298.71	37	297.77	301.00	33	2,278	1.45%
2024/10/22	44	292.38	106	290.94	292.50	-62	2,253	-2.75%	大賣/
2024/10/21	41	291.95	21	292.38	290.50	20	2,294	0.87%
2024/10/18	59	294.88	165	295.63	291.50	-106	2,305	-4.60%	大賣/鉅額交易
2024/10/17	223	293.92	57	289.98	294.50	166	2,319	7.16%	大買/鉅額交易
2024/10/16	113.3	291.57	85	291.04	289.50	28.3	2,338	1.21%	大買/
2024/10/15	218	283.50	211	281.04	287.00	7	2,450	0.29%	大買/大賣/
2024/10/14	310	279.04	153	277.65	278.50	157	2,497	6.29%	大買/大賣/鉅額交易
2024/10/11	87	263.43	19	262.74	261.50	68	2,468	2.75%
2024/10/09	15	265.70	47	266.33	261.50	-32	2,488	-1.29%
2024/10/08	21	266.43	88	265.79	266.00	-67	2,494	-2.69%
2024/10/07	26	264.52	21	264.29	265.50	5	2,524	0.20%
2024/10/04	72	261.36	166	260.07	258.50	-94	2,546	-3.69%	大賣/
2024/10/01	74	265.77	28	265.57	264.00	46	2,563	1.79%
2024/09/30	46	267.80	52	268.82	265.50	-6	2,562	-0.23%
2024/09/27	120	279.92	41	277.90	275.00	79	2,556	3.09%	大買/
2024/09/26	84	280.63	13	279.77	278.50	71	2,556	2.78%
2024/09/25	55	281.77	41	283.00	280.00	14	2,573	0.54%
2024/09/24	39	280.26	8	278.50	280.50	31	2,576	1.20%
2024/09/23	16	280.31	23	281.13	279.00	-7	2,624	-0.27%
2024/09/20	29	281.76	47	281.88	281.50	-18	2,712	-0.66%
2024/09/19	73	279.63	21	279.19	280.50	52	2,740	1.90%
2024/09/18	4	275.63	26	275.31	272.00	-22	2,757	-0.80%
2024/09/16	25	278.86	51	279.80	277.50	-26	2,776	-0.94%
2024/09/13	65	281.29	211	279.61	281.00	-146	2,789	-5.23%	大賣/鉅額交易
2024/09/12	117	281.29	109	280.04	283.50	8	2,831	0.28%	大買/大賣/
2024/09/11	5	271.20	139	271.81	270.50	-134	2,854	-4.69%	大賣/鉅額交易
2024/09/10	57	279.46	120	278.68	273.00	-63	2,884	-2.18%	大賣/
2024/09/09	173	268.85	11	267.64	271.50	162	2,884	5.62%	大買/鉅額交易
2024/09/06	63	269.29	403	267.85	267.00	-340	2,924	-11.63%	大賣/鉅額交易
2024/09/05	69	272.63	21	271.36	268.00	48	2,924	1.64%
2024/09/04	47	273.35	80	272.65	267.00	-33	2,945	-1.12%
2024/09/03	28	293.59	31	291.21	292.00	-3	2,938	-0.10%
2024/09/02	34	293.18	10	293.05	290.00	24	2,959	0.81%
2024/08/30	27	296.78	93	296.85	292.50	-66	2,984	-2.21%
2024/08/29	79	299.88	87	299.23	300.00	-8	3,010	-0.27%
2024/08/28	90	299.99	101	298.00	300.00	-11	3,097	-0.36%	大賣/
2024/08/27	124	302.27	27	301.37	300.00	97	3,171	3.06%	大買/
2024/08/26	100	302.97	149	303.71	300.00	-49	3,248	-1.51%	大賣/
2024/08/23	390	303.55	105	301.93	306.00	285	3,314	8.60%	大買/大賣/鉅額交易
2024/08/22	25	297.96	80	295.95	295.00	-55	3,416	-1.61%
2024/08/21	53.1	295.10	120	296.16	294.50	-66.9	3,531	-1.89%	大賣/
2024/08/20	113	303.08	30	302.75	302.50	83	3,620	2.29%	大買/
2024/08/19	137	299.78	104	300.13	298.50	33	3,745	0.88%	大買/大賣/
2024/08/16	129	306.85	149	306.30	305.50	-20	3,753	-0.53%	大買/大賣/
2024/08/15	229	295.46	81	288.63	297.00	148	3,732	3.96%	大買/鉅額交易
2024/08/14	130	287.60	29	286.62	285.00	101	3,711	2.72%	大買/鉅額交易
2024/08/13	187.6	286.53	20	289.20	283.00	167.6	3,744	4.48%	大買/鉅額交易
2024/08/12	80	289.78	42	288.00	286.00	38	3,808	1.00%
2024/08/09	12	290.75	50	294.94	288.50	-38	3,890	-0.98%
2024/08/08	141	278.23	166	275.52	287.00	-25	3,912	-0.64%	大買/大賣/
2024/08/07	110	274.85	46	276.93	279.00	64	4,098	1.56%	大買/
2024/08/06	62	248.45	30	254.63	258.50	32	4,169	0.77%
2024/08/05	18	250.69	86	252.17	249.50	-68	4,115	-1.65%
2024/08/02	106	281.80	66	285.29	277.00	40	4,116	0.97%	大買/
2024/08/01	40	290.39	109	288.81	287.00	-69	4,121	-1.67%	大賣/
2024/07/31	60	275.79	42	271.38	276.50	18	4,108	0.44%
2024/07/30	55	259.73	37	259.68	266.00	18	4,131	0.44%
2024/07/29	6	268.25	101	270.25	256.50	-95	4,197	-2.26%	大賣/
2024/07/26	52	272.24	57	272.49	273.50	-5	4,235	-0.12%
2024/07/23	135	275.56	95	273.12	279.00	40	4,312	0.93%	大買/
2024/07/22	35	275.04	89	276.03	266.00	-54	4,504	-1.20%
2024/07/19	3	293.83	93	293.99	290.00	-90	4,585	-1.96%
2024/07/18	44	299.58	39	299.18	300.00	5	4,760	0.11%
2024/07/17	34	314.76	180	313.24	310.00	-146	4,773	-3.06%	大賣/鉅額交易
2024/07/16	131	317.52	147	313.91	315.50	-16	4,835	-0.33%	大買/大賣/
2024/07/15	406	304.00	151	300.50	300.00	255	4,822	5.29%	大買/大賣/鉅額交易
2024/07/12	0	0.00	166	290.95	288.00	-166	4,801	-3.46%	大賣/鉅額交易
2024/07/11	9	300.06	113	302.52	299.50	-104	4,796	-2.17%	大賣/鉅額交易
2024/07/10	9	302.44	76	301.20	299.50	-67	4,821	-1.39%
2024/07/09	78	302.75	51	302.85	302.50	27	4,844	0.56%
2024/07/08	34	302.07	68	301.72	300.00	-34	5,022	-0.68%
2024/07/05	63	297.44	37	295.72	302.00	26	5,102	0.51%
2024/07/04	77	293.68	27	292.94	293.00	50	5,132	0.97%
2024/07/03	18	296.72	48	294.85	293.00	-30	5,138	-0.58%
2024/07/02	78	295.58	25	298.32	294.00	53	5,215	1.02%
2024/07/01	63	300.09	82	301.73	299.00	-19	5,283	-0.36%
2024/06/28	171	301.17	16	300.78	301.00	155	5,280	2.94%	大買/鉅額交易
2024/06/27	8	298.94	69	302.80	296.00	-61	5,270	-1.16%
2024/06/26	92	303.61	89	304.83	307.00	3	5,255	0.06%
2024/06/25	21	292.83	294	291.50	290.00	-273	5,192	-5.26%	大賣/鉅額交易
2024/06/24	183	295.28	75	293.89	292.00	108	5,181	2.08%	大買/鉅額交易
2024/06/21	31	292.06	98	293.02	291.50	-67	5,194	-1.29%
2024/06/20	89	299.06	11	298.23	297.50	78	5,204	1.50%
2024/06/19	138	296.64	53	296.63	295.00	85	5,286	1.61%	大買/
2024/06/18	16	303.81	184	303.97	301.00	-168	5,344	-3.14%	大賣/鉅額交易
2024/06/17	87	304.47	138	304.12	310.50	-51	5,403	-0.94%	大賣/
2024/06/14	204	303.68	80	302.43	304.00	124	5,416	2.29%	大買/鉅額交易
2024/06/13	114	306.48	70	306.07	301.50	44	5,414	0.81%	大買/
2024/06/12	61	304.25	43	304.53	307.00	18	5,413	0.33%
2024/06/11	69	301.03	23	307.37	299.50	46	5,433	0.85%
2024/06/07	19	308.63	166	308.70	310.00	-147	5,461	-2.69%	大賣/鉅額交易
2024/06/06	22	313.80	141	313.52	308.50	-119	5,460	-2.18%	大賣/鉅額交易
2024/06/05	41	311.46	123	310.81	311.00	-82	5,483	-1.50%	大賣/
2024/06/04	13	315.92	133	316.64	313.00	-120	5,507	-2.18%	大賣/鉅額交易
2024/06/03	82	317.74	113	317.39	323.00	-31	5,547	-0.56%	大賣/
2024/05/31	74	311.30	211	311.56	305.00	-137	5,564	-2.46%	大賣/鉅額交易
2024/05/30	169	322.29	253	324.91	315.50	-84	5,657	-1.48%	大買/大賣/
2024/05/29	421	333.88	98	331.65	336.00	323	5,614	5.75%	大買/鉅額交易
2024/05/28	83	334.87	293	337.65	329.50	-210	5,563	-3.77%	大賣/鉅額交易
2024/05/27	413	333.70	111	324.64	341.00	302	5,415	5.58%	大買/大賣/鉅額交易
2024/05/24	204	312.87	215	301.15	310.00	-11	5,330	-0.21%	大買/大賣/
2024/05/23	239	303.71	130	302.17	300.00	109	5,267	2.07%	大買/大賣/鉅額交易
2024/05/22	15	300.00	97	299.44	299.00	-82	5,223	-1.57%
2024/05/21	149	300.02	97	298.83	301.00	52	5,287	0.98%	大買/
2024/05/20	32	298.02	105	297.79	294.00	-73	5,279	-1.38%	大賣/
2024/05/17	106	300.28	65	299.30	303.00	41	5,273	0.78%	大買/
2024/05/16	137	300.27	178	296.34	293.00	-41	5,294	-0.77%	大買/大賣/
2024/05/15	79	299.99	135	298.74	297.50	-56	5,360	-1.04%	大賣/
2024/05/14	53	293.93	514	295.56	289.50	-461	5,417	-8.51%	大賣/鉅額交易
2024/05/13	871	297.17	127	297.85	297.50	744	5,535	13.44%	大買/大賣/鉅額交易
2024/05/10	327	281.92	126	277.84	287.50	201	5,383	3.73%	大買/大賣/鉅額交易
2024/05/09	59	280.84	55	279.80	280.00	4	5,344	0.07%
2024/05/08	64	282.29	150	282.45	280.00	-86	5,428	-1.58%	大賣/
2024/05/07	61	282.86	126	280.73	283.50	-65	5,545	-1.17%	大賣/
2024/05/06	49	282.74	159	282.30	276.50	-110	5,581	-1.97%	大賣/鉅額交易
2024/05/03	24	280.19	144	283.27	280.00	-120	5,677	-2.11%	大賣/鉅額交易
2024/05/02	111	284.98	66	285.37	283.00	45	5,777	0.78%	大買/
2024/04/30	143	288.48	61	292.07	288.00	82	5,759	1.42%	大買/
2024/04/29	102	291.01	62	290.71	289.50	40	5,770	0.69%	大買/
2024/04/26	154	291.75	469	290.60	288.50	-315	5,923	-5.32%	大買/大賣/鉅額交易
2024/04/25	193	280.51	78	280.42	277.50	115	5,902	1.95%	大買/鉅額交易
2024/04/24	280	275.96	49	276.68	288.00	231	5,897	3.92%	大買/鉅額交易
2024/04/23	150	259.49	75	259.32	262.00	75	5,837	1.28%	大買/
2024/04/22	63	257.06	281	262.44	251.00	-218	5,941	-3.67%	大賣/鉅額交易
2024/04/19	223	271.68	191	271.74	273.50	32	5,903	0.54%	大買/大賣/
2024/04/18	408	266.24	26	261.25	269.00	382	5,812	6.57%	大買/鉅額交易
2024/04/17	7	254.14	129	251.67	256.50	-122	5,897	-2.07%	大賣/鉅額交易
2024/04/16	17	252.32	74	254.25	249.00	-57	6,038	-0.94%
2024/04/15	28	263.73	30	263.90	264.00	-2	6,186	-0.03%
2024/04/12	182	276.26	239	269.87	264.50	-57	6,189	-0.92%	大買/大賣/
2024/04/11	205	265.70	133	264.48	272.00	72	6,082	1.18%	大買/大賣/
2024/04/10	53	259.95	158	259.49	256.50	-105	6,062	-1.73%	大賣/鉅額交易
2024/04/09	10	255.15	187	258.33	254.00	-177	6,110	-2.90%	大賣/鉅額交易
2024/04/08	59	266.62	510	265.12	260.00	-451	6,217	-7.25%	大賣/鉅額交易
2024/04/03	222	266.12	46	261.09	268.50	176	6,189	2.84%	大買/鉅額交易
2024/04/02	6	252.67	53	254.25	250.50	-47	6,188	-0.76%
2024/04/01	23	255.72	20	256.03	255.00	3	6,288	0.05%
2024/03/29	77	257.26	88	257.86	255.00	-11	6,342	-0.17%
2024/03/28	92	250.07	30	251.52	252.50	62	6,387	0.97%
2024/03/27	60	254.33	86	255.70	252.50	-26	6,428	-0.40%
2024/03/26	52	260.24	95	263.73	258.50	-43	6,446	-0.67%
2024/03/25	47	263.89	249	266.03	262.50	-202	6,485	-3.11%	大賣/鉅額交易
2024/03/22	403	272.83	101	270.24	268.50	302	6,502	4.64%	大買/大賣/鉅額交易
2024/03/21	123	264.62	59	265.78	266.00	64	6,443	0.99%	大買/
2024/03/20	24	257.67	419	261.28	255.50	-395	6,383	-6.19%	大賣/鉅額交易
2024/03/19	106	245.24	187	253.80	256.00	-81	6,375	-1.27%	大買/大賣/
2024/03/18	321	243.31	97	241.86	241.00	224	6,491	3.45%	大買/鉅額交易
2024/03/15	264	243.47	78	241.71	239.50	186	6,583	2.83%	大買/鉅額交易
2024/03/14	225	246.97	73	246.25	246.00	152	6,736	2.26%	大買/鉅額交易
2024/03/13	167	250.36	96	251.88	248.00	71	6,812	1.04%	大買/
2024/03/12	9	261.94	96	258.85	257.00	-87	6,826	-1.27%
2024/03/11	52	261.72	214	261.43	256.00	-162	6,910	-2.34%	大賣/鉅額交易
2024/03/08	67	260.44	77	264.56	258.00	-10	7,001	-0.14%
2024/03/07	43	270.17	288	272.27	266.00	-245	7,176	-3.41%	大賣/鉅額交易
2024/03/06	54	280.78	236	283.26	277.50	-182	7,304	-2.49%	大賣/鉅額交易
2024/03/05	234	277.37	111	280.71	284.50	123	7,469	1.65%	大買/大賣/鉅額交易
2024/03/04	56	268.38	86	272.85	265.00	-30	7,448	-0.40%
2024/03/01	48	269.31	58	268.86	269.50	-10	7,423	-0.13%
2024/02/29	45	260.28	89	260.39	265.00	-44	7,415	-0.59%
2024/02/27	110	261.26	53	263.43	259.50	57	7,417	0.77%	大買/
2024/02/26	40	269.25	165	267.63	265.50	-125	7,396	-1.69%	大賣/鉅額交易
2024/02/23	123	282.35	192	276.96	270.00	-69	7,376	-0.94%	大買/大賣/
2024/02/22	192	279.57	123	277.94	275.00	69	7,339	0.94%	大買/大賣/
2024/02/21	65	271.93	52	270.03	271.00	13	7,264	0.18%
2024/02/20	6	268.75	152	267.29	268.00	-146	7,294	-2.00%	大賣/鉅額交易
2024/02/19	39	268.63	380	272.85	266.00	-341	7,347	-4.64%	大賣/鉅額交易
2024/02/16	152	280.70	218	278.77	280.50	-66	7,419	-0.89%	大買/大賣/
2024/02/15	228.4	271.18	232.9	271.80	275.00	-4.5	7,367	-0.06%	大買/大賣/
2024/02/05	124	274.59	448	270.25	270.00	-324	7,358	-4.40%	大買/大賣/鉅額交易
2024/02/02	94	285.64	126	285.72	286.00	-32	7,233	-0.44%	大賣/
2024/02/01	99	278.07	73	279.34	277.00	26	7,259	0.36%
2024/01/31	84	284.92	167	283.24	280.00	-83	7,301	-1.14%	大賣/
2024/01/30	104	288.08	445	286.63	286.00	-341	7,276	-4.69%	大買/大賣/鉅額交易
2024/01/29	121	285.61	329	285.58	286.50	-208	7,287	-2.85%	大買/大賣/鉅額交易
2024/01/26	226	287.67	102	290.08	286.50	124	7,377	1.68%	大買/大賣/鉅額交易
2024/01/25	210	302.35	180	308.99	301.00	30	7,333	0.41%	大買/大賣/
2024/01/24	83	303.55	30	303.30	303.00	53	7,222	0.73%
2024/01/23	213	305.21	38	306.62	303.00	175	7,230	2.42%	大買/鉅額交易
2024/01/22	71	313.51	216	314.54	312.50	-145	7,180	-2.02%	大賣/鉅額交易
2024/01/19	252	305.02	153	305.72	310.00	99	7,035	1.41%	大買/大賣/
2024/01/18	665	288.30	209	291.73	294.50	456	6,908	6.60%	大買/大賣/鉅額交易
2024/01/17	132	296.75	113	295.45	295.50	19	6,937	0.27%	大買/大賣/
2024/01/16	165	280.63	174	286.73	293.00	-9	6,861	-0.13%	大買/大賣/
2024/01/15	41	279.46	152	280.39	282.00	-111	6,756	-1.64%	大賣/鉅額交易
2024/01/12	154	273.56	83	275.35	272.50	71	6,779	1.05%	大買/
2024/01/11	316	278.76	77	275.55	278.50	239	6,936	3.45%	大買/鉅額交易
2024/01/10	298	266.92	214	267.32	272.00	84	6,891	1.22%	大買/大賣/
2024/01/09	293	260.28	144	259.23	266.50	149	6,773	2.20%	大買/大賣/鉅額交易
2024/01/08	135	244.15	19	246.82	242.50	116	6,618	1.75%	大買/鉅額交易
2024/01/05	163	248.74	252	249.27	246.00	-89	6,673	-1.33%	大買/大賣/
2024/01/04	86	259.49	258	263.98	257.00	-172	6,679	-2.58%	大賣/鉅額交易
2024/01/03	299	264.83	50	265.65	265.50	249	6,670	3.73%	大買/鉅額交易
2024/01/02	88	257.31	359	258.73	259.00	-271	6,702	-4.04%	大賣/鉅額交易
2023/12/29	484	269.52	5	267.50	271.50	479	6,698	7.15%	大買/鉅額交易
2023/12/28	109	268.11	19	267.39	265.50	90	6,825	1.32%	大買/
2023/12/27	104	269.23	214	266.58	266.00	-110	6,836	-1.61%	大買/大賣/鉅額交易
2023/12/26	46	266.77	261	269.98	271.00	-215	6,887	-3.12%	大賣/鉅額交易
2023/12/25	54	267.34	62	267.73	268.00	-8	6,924	-0.12%
2023/12/22	42	261.54	98	262.08	260.00	-56	6,896	-0.81%
2023/12/21	91	259.83	70	258.14	257.00	21	6,909	0.30%
2023/12/20	39	255.40	108	259.81	261.00	-69	6,987	-0.99%	大賣/
2023/12/19	115	253.57	28	255.50	253.50	87	7,007	1.24%	大買/
2023/12/18	152	257.96	37	258.65	257.00	115	7,023	1.64%	大買/鉅額交易
2023/12/15	260.4	261.04	26	263.17	259.00	234.4	7,064	3.32%	大買/鉅額交易
2023/12/14	166	269.18	21	269.67	265.00	145	7,077	2.05%	大買/鉅額交易
2023/12/13	177	267.87	253	273.03	266.50	-76	7,079	-1.07%	大買/大賣/
2023/12/12	70	268.42	102	269.21	268.00	-32	7,121	-0.45%	大賣/
2023/12/11	338	264.50	341	266.01	266.00	-3	7,127	-0.04%	大買/大賣/
2023/12/08	117	258.29	88	258.06	261.00	29	7,005	0.41%	大買/
2023/12/07	87	252.98	50	254.96	251.00	37	7,004	0.53%
2023/12/06	89	253.18	206	253.17	254.00	-117	7,016	-1.67%	大賣/鉅額交易
2023/12/05	194	246.12	140	245.63	246.50	54	7,003	0.77%	大買/大賣/
2023/12/04	190	266.56	468	265.52	249.50	-278	6,919	-4.02%	大買/大賣/鉅額交易
2023/12/01	251	258.97	154	264.16	277.00	97	6,834	1.42%	大買/大賣/
2023/11/30	270	249.63	258	253.17	252.00	12	6,661	0.18%	大買/大賣/
2023/11/29	343	241.99	96	236.70	246.50	247	6,465	3.82%	大買/鉅額交易
2023/11/28	43	221.72	287	224.11	224.50	-244	6,489	-3.76%	大賣/鉅額交易
2023/11/27	69	218.78	100	219.95	216.50	-31	6,631	-0.47%
2023/11/24	63	222.60	290	222.84	222.50	-227	6,757	-3.36%	大賣/鉅額交易
2023/11/22	64	230.74	106	231.55	230.00	-42	6,854	-0.61%	大賣/
2023/11/21	134	231.29	197	235.66	230.00	-63	6,938	-0.91%	大買/大賣/
2023/11/20	27	230.20	50	229.16	231.50	-23	7,115	-0.32%
2023/11/17	285	227.29	20	225.28	229.50	265	7,311	3.62%	大買/鉅額交易
2023/11/16	239	232.83	139	232.82	230.50	100	7,481	1.34%	大買/大賣/
2023/11/15	366	243.54	100	242.04	239.50	266	7,626	3.49%	大買/鉅額交易
2023/11/14	305	236.32	117	233.42	234.00	188	7,891	2.38%	大買/大賣/鉅額交易
2023/11/13	488	232.09	301.3	229.59	234.00	186.7	8,117	2.30%	大買/大賣/鉅額交易
2023/11/10	393	226.82	206	226.80	230.00	187	8,310	2.25%	大買/大賣/鉅額交易
2023/11/09	377	222.50	97	222.39	223.50	280	8,291	3.38%	大買/鉅額交易
2023/11/08	195	225.10	271	225.62	225.00	-76	8,271	-0.92%	大買/大賣/
2023/11/07	222	219.08	182	219.48	219.50	40	8,313	0.48%	大買/大賣/
2023/11/06	531	215.30	246	214.87	220.00	285	8,326	3.42%	大買/大賣/鉅額交易
2023/11/03	176	204.90	219	205.13	206.50	-43	8,405	-0.51%	大買/大賣/
2023/11/02	57	194.04	300	193.41	194.50	-243	8,258	-2.94%	大賣/鉅額交易
2023/11/01	66	181.97	112	181.58	184.00	-46	8,206	-0.56%	大賣/
2023/10/31	208	181.55	131	182.78	180.00	77	8,196	0.94%	大買/大賣/
2023/10/30	54	189.29	47	189.96	188.50	7	8,190	0.09%
2023/10/27	98	190.59	121	191.32	190.00	-23	8,188	-0.28%	大賣/
2023/10/26	151	191.52	227	193.87	190.00	-76	8,127	-0.94%	大買/大賣/
2023/10/25	124	200.97	201	201.48	199.50	-77	8,100	-0.95%	大買/大賣/
2023/10/24	43	185.49	174	185.37	188.00	-131	7,976	-1.64%	大賣/鉅額交易
2023/10/23	95	181.65	180	181.49	181.00	-85	7,959	-1.07%	大賣/
2023/10/20	723	177.61	113	177.18	177.00	610	7,947	7.68%	大買/大賣/鉅額交易
2023/10/19	434	185.07	169	189.76	182.50	265	8,174	3.24%	大買/大賣/鉅額交易
2023/10/18	99	207.76	44	212.01	198.00	55	8,210	0.67%
2023/10/17	11	219.55	95.4	224.27	220.00	-84.4	8,355	-1.01%
2023/10/16	50	227.75	17	227.38	226.00	33	8,531	0.39%
2023/10/13	69	226.97	48	229.33	227.50	21	8,733	0.24%
2023/10/12	96	232.06	173	229.99	233.00	-77	8,883	-0.87%	大賣/
2023/10/11	71	228.69	19	230.16	228.00	52	8,992	0.58%
2023/10/06	80	234.89	128	234.70	230.00	-48	9,415	-0.51%	大賣/
2023/10/05	56	230.88	168	232.09	229.50	-112	9,601	-1.17%	大賣/鉅額交易
2023/10/04	145	228.43	132	230.00	233.50	13	9,645	0.13%	大買/大賣/
2023/10/03	235	226.80	119	225.62	224.50	116	9,582	1.21%	大買/大賣/鉅額交易
2023/10/02	307	228.28	203	227.32	225.00	104	9,764	1.07%	大買/大賣/鉅額交易
2023/09/28	171	217.47	162	217.41	217.50	9	9,854	0.09%	大買/大賣/
2023/09/27	122	214.53	209	213.59	215.00	-87	9,868	-0.88%	大買/大賣/
2023/09/26	46	215.14	36	218.67	214.00	10	10,193	0.10%
2023/09/25	20	217.70	55	215.06	217.50	-35	10,231	-0.34%
2023/09/22	9	209.67	37	203.19	213.50	-28	10,481	-0.27%
2023/09/21	93	200.44	50	200.65	201.50	43	10,674	0.40%
2023/09/20	64	202.62	17	205.06	205.50	47	10,880	0.43%
2023/09/19	36	206.74	158	211.11	202.50	-122	10,989	-1.11%	大賣/鉅額交易
2023/09/18	31	213.61	108	214.73	209.00	-77	11,069	-0.70%	大賣/
2023/09/15	2,126	222.90	134	223.66	224.50	1,992	11,253	17.70%	大買/大賣/鉅額交易
2023/09/14	129	208.59	201	205.15	214.50	-72	11,236	-0.64%	大買/大賣/
2023/09/13	352	192.58	78	193.65	195.00	274	11,234	2.44%	大買/鉅額交易
2023/09/12	250	194.61	81	193.29	194.50	169	11,346	1.49%	大買/鉅額交易
2023/09/11	28	199.89	305	201.17	197.00	-277	11,846	-2.34%	大賣/鉅額交易
2023/09/08	114	222.01	54	218.68	218.50	60	11,824	0.51%	大買/
2023/09/07	28	218.11	19	218.29	218.00	9	11,795	0.08%
2023/09/06	295	221.01	12	216.92	218.50	283	11,866	2.38%	大買/鉅額交易
2023/09/05	70	211.71	29	211.02	211.50	41	11,920	0.34%
2023/09/04	106	211.18	36	212.19	212.00	70	11,945	0.59%	大買/
2023/09/01	30	218.65	394	224.07	216.50	-364	11,983	-3.04%	大賣/鉅額交易
2023/08/31	398	227.52	203	227.49	231.50	195	11,867	1.64%	大買/大賣/鉅額交易
2023/08/30	77	230.57	370	230.29	225.00	-293	11,750	-2.49%	大賣/鉅額交易
2023/08/29	79	218.91	116	221.97	222.50	-37	11,679	-0.32%	大賣/
2023/08/28	166	220.36	174	224.41	218.50	-8	11,755	-0.07%	大買/大賣/
2023/08/25	369	229.96	84	226.68	226.50	285	12,058	2.36%	大買/鉅額交易
2023/08/24	115	236.90	254	240.97	234.00	-139	12,268	-1.13%	大買/大賣/鉅額交易
2023/08/23	322	230.59	46	228.35	234.00	276	12,115	2.28%	大買/鉅額交易
2023/08/22	90	228.27	27	237.41	224.00	63	11,951	0.53%
2023/08/21	116	231.07	154	233.15	229.00	-38	11,799	-0.32%	大買/大賣/
2023/08/18	125	228.30	77	228.42	230.00	48	11,562	0.42%	大買/
2023/08/17	30	221.42	163	225.74	223.00	-133	11,150	-1.19%	大賣/鉅額交易
2023/08/16	288	207.14	655	207.30	215.50	-367	10,836	-3.39%	大買/大賣/鉅額交易
2023/08/15	327	196.80	63	198.56	201.50	264	10,525	2.51%	大買/鉅額交易
2023/08/14	145	183.74	106	184.60	183.50	39	10,494	0.37%	大買/大賣/
2023/08/11	246	190.97	149	190.91	192.00	97	10,414	0.93%	大買/大賣/
2023/08/10	68	196.18	104	203.86	191.50	-36	10,288	-0.35%	大賣/
2023/08/09	147	199.55	280	207.80	212.50	-133	10,197	-1.30%	大買/大賣/鉅額交易
2023/08/08	28	198.07	12	198.75	196.00	16	9,977	0.16%
2023/08/07	0	0.00	16	199.41	204.00	-16	9,957	-0.16%
2023/08/04	2	187.25	24	188.23	189.00	-22	9,941	-0.22%
2023/08/02	41	180.29	0	0.00	180.00	41	9,925	0.41%
2023/08/01	11	195.50	0	0.00	195.50	11	9,871	0.11%
2023/07/31	1	203.00	0	0.00	203.00	1	9,839	0.01%
2023/07/28	1	219.00	6	212.00	219.00	-5	9,796	-0.05%
2023/07/27	1	211.50	27.8	213.54	211.50	-26.8	9,742	-0.27%
2023/07/26	1	232.50	8	221.44	219.00	-7	9,698	-0.07%
2023/07/25	29	236.00	0	0.00	236.00	29	9,666	0.30%
2023/07/24	54	239.44	92	238.51	248.00	-38	9,609	-0.40%
2023/07/21	78	220.28	118	222.27	225.50	-40	9,266	-0.43%	大賣/
2023/07/20	66	216.41	116	215.81	219.50	-50	9,013	-0.55%	大賣/
2023/07/19	177	208.28	237	212.23	206.50	-60	8,751	-0.69%	大買/大賣/
2023/07/18	648	205.06	132	207.05	209.50	516	8,533	6.05%	大買/大賣/鉅額交易
2023/07/17	187	199.87	396	202.71	203.50	-209	8,321	-2.51%	大買/大賣/鉅額交易
2023/07/14	216	195.94	335	196.21	196.00	-119	8,239	-1.44%	大買/大賣/鉅額交易
2023/07/13	350	197.36	161	209.83	192.00	189	8,064	2.34%	大買/大賣/鉅額交易
2023/07/12	56	196.71	70	196.45	206.50	-14	7,563	-0.19%
2023/07/11	22	188.73	510	187.71	188.00	-488	7,236	-6.74%	大賣/鉅額交易
2023/07/10	187	180.00	91	180.65	182.00	96	7,058	1.36%	大買/
2023/07/07	110	184.42	242	188.18	183.50	-132	6,940	-1.90%	大買/大賣/鉅額交易
2023/07/06	120	183.95	78	191.45	182.50	42	6,665	0.63%	大買/
2023/07/05	211	186.11	183	186.95	188.00	28	6,406	0.44%	大買/大賣/
2023/07/04	132	187.54	56	186.38	187.50	76	6,292	1.21%	大買/
2023/07/03	3	176.50	56	182.38	184.50	-53	5,915	-0.90%
2023/06/30	36	161.10	70	159.91	168.00	-34	5,808	-0.59%
2023/06/29	42	153.19	187	153.56	153.00	-145	5,442	-2.66%	大賣/鉅額交易
2023/06/28	68	148.71	880	147.55	150.00	-812	5,162	-15.73%	大賣/鉅額交易
2023/06/27	759	140.73	34	141.87	139.00	725	4,900	14.79%	大買/鉅額交易
2023/06/26	110	147.06	128	154.33	146.00	-18	4,727	-0.38%	大買/大賣/
2023/06/21	38	151.78	124	150.68	150.50	-86	4,592	-1.87%	大賣/
2023/06/20	32	136.86	112	143.07	151.50	-80	4,313	-1.85%	大賣/
2023/06/19	28	138.30	74	140.41	138.00	-46	4,130	-1.11%
2023/06/16	366	137.95	51	140.04	135.50	315	4,006	7.86%	大買/鉅額交易
2023/06/15	288	130.62	371	131.30	137.50	-83	3,830	-2.17%	大買/大賣/
2023/06/14	21	124.19	67	127.24	129.00	-46	3,246	-1.42%
2023/06/13	159	117.47	64	118.90	117.50	95	3,174	2.99%	大買/
2023/06/12	119	117.66	170	116.99	115.50	-51	3,106	-1.64%	大買/大賣/
2023/06/09	68	125.26	405	123.58	125.50	-337	2,973	-11.33%	大賣/鉅額交易
2023/06/08	27	117.06	57	117.13	117.00	-30	2,776	-1.08%
2023/06/07	175	116.34	242	119.52	116.50	-67	2,711	-2.47%	大買/大賣/
2023/06/06	94	112.94	179	114.74	112.50	-85	2,589	-3.28%	大賣/
2023/06/05	209	114.21	25	115.44	116.00	184	2,525	7.29%	大買/鉅額交易
2023/06/02	68	114.54	176	115.14	114.50	-108	2,474	-4.37%	大賣/鉅額交易
2023/06/01	111	113.73	126	115.90	116.50	-15	2,389	-0.63%	大買/大賣/
2023/05/31	373	114.69	357	115.12	116.00	16	2,256	0.71%	大買/大賣/
2023/05/30	401	109.18	80	108.81	111.00	321	1,870	17.17%	大買/鉅額交易
2023/05/29	153	99.38	98	98.39	101.00	55	1,571	3.50%	大買/
2023/05/26	171	95.29	65	97.37	94.70	106	1,521	6.97%	大買/鉅額交易
2023/05/25	36	94.06	246	95.90	96.50	-210	1,474	-14.24%	大賣/鉅額交易
2023/05/24	78	91.49	1	91.70	91.40	77	1,383	5.57%
2023/05/23	58	91.66	2	91.45	91.90	56	1,380	4.06%
2023/05/22	49	91.84	11	91.53	91.00	38	1,368	2.78%
2023/05/19	145	92.55	38	92.58	92.00	107	1,348	7.94%	大買/鉅額交易
2023/05/18	186	89.61	1	88.80	91.10	185	1,302	14.21%	大買/鉅額交易
2023/05/17	28	88.96	59	88.59	88.00	-31	1,256	-2.47%
2023/05/16	162	87.70	22	87.57	88.10	140	1,231	11.37%	大買/鉅額交易
2023/05/15	41	85.05	1	84.10	84.10	40	1,197	3.34%
2023/05/12	76	84.68	22	82.66	85.70	54	1,200	4.50%
2023/05/11	12	86.30	44	86.32	85.40	-32	1,182	-2.71%
2023/05/10	123	87.54	53	86.97	86.90	70	1,165	6.01%	大買/
2023/05/09	2	85.85	24	86.05	84.60	-22	1,135	-1.94%
2023/05/08	0	0.00	13	85.08	85.50	-13	1,110	-1.17%
2023/05/05	0	0.00	19	83.56	83.10	-19	1,109	-1.71%
2023/05/04	8	83.63	9	83.61	83.60	-1	1,122	-0.09%
2023/05/03	0	0.00	21	82.36	82.00	-21	1,143	-1.84%
2023/05/02	4	83.35	14	83.34	83.50	-10	1,157	-0.86%
2023/04/28	13	82.19	38	82.98	83.20	-25	1,194	-2.09%
2023/04/27	8	80.38	17	80.21	80.40	-9	1,241	-0.73%
2023/04/26	12	79.47	19	79.39	79.90	-7	1,249	-0.56%
2023/04/25	10	79.19	14	80.42	79.30	-4	1,254	-0.32%
2023/04/24	6	81.08	6	81.08	81.00	0	1,247	0.00%
2023/04/21	10	82.21	33	81.88	80.90	-23	1,248	-1.84%
2023/04/20	13	84.59	43	85.20	83.30	-30	1,251	-2.40%
2023/04/19	57	89.77	189	91.18	87.00	-132	1,225	-10.77%	大賣/鉅額交易
2023/04/18	22	86.63	60	88.99	91.40	-38	1,054	-3.60%
2023/04/17	7	83.31	20	83.02	83.10	-13	994	-1.31%
2023/04/14	23	83.10	18	83.07	83.00	5	990	0.51%
2023/04/13	45	82.67	36	82.60	82.50	9	984	0.91%
2023/04/12	6	82.28	48	82.16	82.20	-42	976	-4.30%
2023/04/11	56	84.00	9	84.18	84.40	47	959	4.90%
2023/04/10	55	83.08	8	82.91	83.20	47	952	4.93%
2023/04/07	7	84.24	1	83.50	83.60	6	942	0.64%
2023/04/06	0	0.00	10	82.82	83.00	-10	933	-1.07%
2023/03/31	5	84.22	27	84.04	83.60	-22	928	-2.37%
2023/03/30	0	0.00	17	82.21	82.40	-17	909	-1.87%
2023/03/29	10	82.03	10	81.70	81.60	0	903	0.00%
2023/03/28	2	80.35	51	81.08	80.30	-49	894	-5.48%
2023/03/27	32	82.52	25	82.02	82.60	7	880	0.79%
2023/03/24	16	80.64	54	80.71	80.50	-38	861	-4.41%
2023/03/23	12	78.99	53	78.94	79.30	-41	851	-4.81%
2023/03/22	24	78.30	84	78.28	78.50	-60	839	-7.15%
2023/03/21	26	77.03	46	77.26	77.00	-20	821	-2.44%
2023/03/20	32	77.35	87	77.40	76.80	-55	800	-6.87%
2023/03/17	7	80.44	229	80.02	79.50	-222	777	-28.56%	大賣/鉅額交易
2023/03/16	37	83.09	14	83.72	83.10	23	742	3.10%
2023/03/15	46	85.41	22	86.70	84.70	24	739	3.25%
2023/03/14	29	86.92	2	87.20	86.60	27	732	3.69%
2023/03/13	54	86.26	4	86.58	87.50	50	740	6.75%
2023/03/10	15	89.10	58	88.59	87.80	-43	737	-5.83%
2023/03/09	16	90.66	7	90.57	90.80	9	728	1.24%
2023/03/08	25	91.09	3	91.30	91.60	22	719	3.06%
2023/03/07	36	90.31	1	90.50	89.90	35	700	5.00%
2023/03/06	3	89.47	13	89.57	89.20	-10	694	-1.44%
2023/03/03	84	90.08	2	90.05	89.20	82	690	11.88%
2023/03/02	21	90.06	8	89.56	89.10	13	674	1.93%
2023/03/01	40	90.32	8	89.44	90.80	32	668	4.79%
2023/02/24	34	88.87	46	88.27	88.80	-12	628	-1.91%
2023/02/23	38	85.97	8	85.24	86.80	30	578	5.19%
2023/02/22	0	0.00	64	83.01	82.70	-64	559	-11.43%
2023/02/21	4	84.50	4	83.70	84.50	0	558	0.00%
2023/02/20	0	0.00	9	83.89	83.10	-9	564	-1.59%
2023/02/17	0	0.00	3	83.70	84.00	-3	562	-0.53%
2023/02/16	0	0.00	12	83.78	83.70	-12	565	-2.12%
2023/02/15	0	0.00	3	84.10	84.00	-3	572	-0.52%
2023/02/14	9	83.87	20	83.88	83.90	-11	566	-1.94%
2023/02/13	25	81.84	3	82.60	82.80	22	561	3.92%
2023/02/10	10	85.73	8	85.40	84.60	2	545	0.37%
2023/02/09	4	85.95	2	86.80	86.80	2	536	0.37%
2023/02/08	0	0.00	37	86.80	86.60	-37	527	-7.01%
2023/02/07	15	86.80	3	87.00	87.20	12	524	2.29%
2023/02/06	18	86.98	3	86.33	86.30	15	515	2.91%
2023/02/03	44	85.65	0	0.00	86.50	44	508	8.66%
2023/02/02	0	0.00	68	87.30	86.90	-68	491	-13.85%
2023/02/01	15	87.33	11	86.77	88.20	4	472	0.85%
2023/01/31	13	87.01	2	86.65	86.00	11	443	2.48%
2023/01/30	6	87.22	3	86.77	86.00	3	424	0.71%
2023/01/17	0	0.00	82	84.44	85.20	-82	379	-21.60%
2023/01/16	3	81.23	11	79.88	81.10	-8	311	-2.56%
2023/01/13	3	80.13	11	79.45	80.10	-8	300	-2.66%
2023/01/12	5	78.92	6	79.40	78.80	-1	299	-0.33%
2023/01/11	10	78.63	5	78.94	78.50	5	290	1.72%
2023/01/10	44	78.95	3	78.60	78.20	41	284	14.39%
2023/01/09	31	76.34	9	76.34	76.20	22	264	8.33%
2023/01/06	0	0.00	8	74.50	74.60	-8	256	-3.11%
2023/01/05	0	0.00	13	74.90	74.30	-13	263	-4.94%
2023/01/04	0	0.00	24	73.94	74.30	-24	265	-9.03%
2023/01/03	0	0.00	5	71.76	72.60	-5	269	-1.86%
2022/12/30	0	0.00	7	72.29	72.40	-7	270	-2.59%
2022/12/29	0	0.00	11	71.71	72.20	-11	272	-4.04%
2022/12/28	0	0.00	19	73.03	72.80	-19	272	-6.97%
2022/12/27	0	0.00	1	73.60	73.60	-1	270	-0.37%
2022/12/26	3	73.63	2	73.40	73.20	1	271	0.37%
2022/12/23	0	0.00	1	73.90	74.20	-1	271	-0.37%
2022/12/22	7	75.49	12	75.20	75.00	-5	272	-1.83%
2022/12/21	5	74.10	0	0.00	74.30	5	274	1.82%
2022/12/20	15	73.59	0	0.00	72.70	15	275	5.45%
2022/12/16	10	74.90	1	74.80	74.80	9	275	3.26%
2022/12/15	6	76.15	5	75.90	75.80	1	278	0.36%
2022/12/14	0	0.00	9	73.61	74.10	-9	271	-3.32%
2022/12/13	0	0.00	5	72.54	72.50	-5	272	-1.84%
2022/12/12	0	0.00	3	72.00	72.30	-3	274	-1.09%
2022/12/09	3	72.87	0	0.00	72.80	3	279	1.07%
2022/12/08	1	72.90	18	72.24	73.00	-17	282	-6.02%
2022/12/07	1	73.80	21	73.05	72.90	-20	280	-7.12%
2022/12/06	56	75.04	10	74.65	74.50	46	277	16.56%
2022/12/05	57	75.35	1	76.20	75.60	56	272	20.56%
2022/12/02	45	74.78	0	0.00	74.90	45	264	17.02%
2022/12/01	7	73.60	0	0.00	73.80	7	264	2.65%
2022/11/30	13	72.64	24	72.48	72.50	-11	268	-4.10%
2022/11/28	1	72.30	2	72.90	72.50	-1	270	-0.37%
2022/11/25	0	0.00	20	73.05	72.60	-20	280	-7.12%
2022/11/24	1	73.60	24	73.53	73.80	-23	284	-8.08%
2022/11/23	35	73.86	0	0.00	73.90	35	286	12.23%
2022/11/22	6	72.12	7	71.94	71.70	-1	288	-0.35%
2022/11/21	2	73.20	13	72.88	72.50	-11	306	-3.58%
2022/11/18	0	0.00	13	73.60	73.20	-13	308	-4.21%
2022/11/17	6	74.30	54	73.91	73.50	-48	316	-15.14%
2022/11/16	38	73.40	2.7	73.10	73.60	35.3	312	11.29%
2022/11/15	2	71.80	14	71.13	71.70	-12	305	-3.92%
2022/11/14	32	72.12	0	0.00	71.80	32	310	10.29%
2022/11/11	38	71.10	5	70.54	71.00	33	317	10.41%
2022/11/10	1	72.00	2	70.55	70.70	-1	327	-0.30%
2022/11/09	9.1	71.48	1.1	71.30	71.60	8	358	2.22%
2022/11/08	4	71.85	2	71.00	71.20	2	369	0.54%
2022/11/07	8	70.51	0	0.00	71.30	8	378	2.11%
2022/11/04	4	69.48	0	0.00	69.80	4	376	1.06%
2022/11/03	11	68.65	3	68.63	69.00	8	377	2.12%
2022/11/02	27.8	68.48	10	68.24	68.50	17.8	380	4.67%
2022/11/01	3	67.50	1	67.10	67.60	2	379	0.53%
2022/10/31	0	0.00	1	65.40	66.20	-1	383	-0.26%
2022/10/28	0	0.00	5	64.70	64.60	-5	383	-1.30%
2022/10/27	0	0.00	4	64.33	65.50	-4	383	-1.04%
2022/10/26	1	63.10	9	63.12	63.30	-8	382	-2.09%
2022/10/25	1	63.70	0	0.00	63.80	1	386	0.26%
2022/10/24	0	0.00	19	63.89	64.50	-19	387	-4.91%
2022/10/21	2	63.35	0	0.00	63.90	2	385	0.52%
2022/10/20	21	61.18	10	62.02	62.00	11	383	2.87%
2022/10/19	2	64.20	18	63.85	63.50	-16	371	-4.30%
2022/10/18	1	64.80	4	64.70	64.80	-3	369	-0.81%
2022/10/17	5	62.64	7	62.67	63.60	-2	368	-0.54%
2022/10/14	23	63.89	1	63.30	63.30	22	365	6.01%
2022/10/13	12	63.11	3	64.50	62.50	9	362	2.49%
2022/10/12	5	66.70	25	66.47	66.60	-20	356	-5.61%
2022/10/11	0	0.00	26	69.42	69.10	-26	354	-7.34%
2022/10/07	1	74.60	0	0.00	74.60	1	352	0.28%
2022/10/06	4	74.58	0	0.00	74.80	4	353	1.13%
2022/10/05	5	75.40	6	74.90	74.40	-1	352	-0.28%
2022/10/04	0	0.00	1	75.10	75.00	-1	350	-0.29%
2022/09/30	1	73.60	4	74.60	74.80	-3	352	-0.85%
2022/09/29	0	0.00	3	74.87	74.80	-3	356	-0.84%
2022/09/28	2	76.10	20	75.14	74.20	-18	356	-5.05%
2022/09/27	0	0.00	2	75.75	76.50	-2	354	-0.56%
2022/09/26	0	0.00	22	74.80	74.20	-22	352	-6.24%
2022/09/23	3	77.80	2	75.90	76.90	1	349	0.29%
2022/09/22	2	75.90	15	76.39	77.50	-13	349	-3.72%
2022/09/21	3	77.27	21	76.36	75.90	-18	343	-5.24%
2022/09/20	0	0.00	21	78.27	79.00	-21	340	-6.17%
2022/09/19	0	0.00	23	79.20	79.50	-23	339	-6.78%
2022/09/16	12	80.23	2	80.05	80.50	10	338	2.95%
2022/09/14	0	0.00	1	78.90	78.90	-1	337	-0.30%
2022/09/13	2	78.60	1	78.50	78.70	1	337	0.30%
2022/09/12	0	0.00	1	78.30	78.10	-1	337	-0.30%
2022/09/08	26	76.85	0	0.00	76.70	26	337	7.70%
2022/09/07	6	75.73	0	0.00	75.50	6	336	1.78%
2022/09/06	1	78.00	0	0.00	77.80	1	332	0.30%
2022/09/05	2	79.20	0	0.00	79.00	2	331	0.60%
2022/09/02	15	79.33	0	0.00	79.40	15	333	4.50%
2022/09/01	4	79.08	0	0.00	78.50	4	329	1.21%
2022/08/31	1	81.20	0	0.00	81.40	1	327	0.31%
2022/08/30	9	79.22	0	0.00	80.10	9	322	2.79%
2022/08/29	10	79.22	0	0.00	79.30	10	318	3.14%
2022/08/26	22	80.79	0	0.00	81.20	22	308	7.12%
2022/08/25	0	0.00	16	79.16	79.40	-16	287	-5.56%
2022/08/24	21	79.48	0	0.00	79.70	21	286	7.34%
2022/08/23	10	78.87	0	0.00	79.30	10	275	3.63%
2022/08/22	15	78.41	0	0.00	78.40	15	272	5.50%
2022/08/19	4	79.30	6	79.58	79.00	-2	268	-0.74%
2022/08/18	32	79.80	0	0.00	79.90	32	262	12.19%
2022/08/17	41	79.34	19	80.14	80.20	22	249	8.82%
2022/08/16	36	78.54	16	78.05	78.00	20	229	8.73%
2022/08/15	3	77.40	13	77.05	77.40	-10	199	-5.01%
2022/08/12	75	74.34	2	74.00	75.50	73	192	37.87%
2022/08/11	8	72.06	3	72.07	72.00	5	182	2.74%
2022/08/10	12	71.70	0	0.00	71.60	12	183	6.53%
2022/08/09	28	70.54	0	0.00	71.80	28	183	15.24%
2022/08/08	1	70.80	0	0.00	70.50	1	181	0.55%
2022/08/05	34	70.70	0	0.00	71.00	34	182	18.58%
2022/08/04	3	67.50	2	68.75	68.50	1	180	0.56%
2022/08/03	1	68.70	0	0.00	68.70	1	180	0.56%
2022/08/02	0	0.00	7	69.33	69.40	-7	182	-3.83%
2022/08/01	14	70.08	1	69.30	70.50	13	183	7.07%
2022/07/29	9	68.87	4	68.20	69.10	5	179	2.78%
2022/07/28	6	67.63	0	0.00	68.30	6	178	3.37%
2022/07/27	5	67.08	2	66.35	67.20	3	176	1.70%
2022/07/26	0	0.00	1	66.60	66.70	-1	177	-0.56%
2022/07/25	0	0.00	3	67.73	67.90	-3	178	-1.68%
2022/07/22	2	69.30	2	68.75	68.50	0	179	0.00%
2022/07/21	1	69.00	0	0.00	69.00	1	186	0.53%
2022/07/20	3	68.80	19	68.45	68.10	-16	189	-8.45%
2022/07/19	14	68.65	0	0.00	68.70	14	192	7.28%
2022/07/18	15	68.02	4	68.03	68.00	11	192	5.71%
2022/07/15	8	66.99	3	67.63	68.00	5	191	2.60%
2022/07/14	4	65.38	1	65.00	66.00	3	190	1.58%
2022/07/13	4	64.75	0	0.00	65.10	4	189	2.12%
2022/07/12	2	63.50	0	0.00	63.60	2	189	1.05%
2022/07/11	5	65.18	0	0.00	65.30	5	189	2.64%
2022/07/08	9	64.82	0	0.00	64.80	9	190	4.71%
2022/07/07	2	65.55	1	65.00	64.30	1	190	0.52%
2022/07/06	0	0.00	4	61.58	61.20	-4	189	-2.11%
2022/07/04	0	0.00	3	60.00	60.00	-3	196	-1.53%
2022/07/01	4	62.23	14	62.23	60.60	-10	199	-5.02%
2022/06/30	8	64.38	9	64.18	64.00	-1	199	-0.50%
2022/06/29	3	65.30	1	65.20	65.60	2	205	0.97%
2022/06/28	9	65.34	0	0.00	65.70	9	207	4.35%
2022/06/27	11	65.18	0	0.00	65.30	11	212	5.17%
2022/06/24	1	64.10	4	63.73	64.10	-3	214	-1.40%
2022/06/23	1	63.60	9	62.51	62.60	-8	216	-3.70%
2022/06/22	2	65.90	1	66.00	65.50	1	216	0.46%
2022/06/21	1	66.50	1	67.00	67.00	0	221	0.00%
2022/06/20	1	66.70	7	65.63	65.60	-6	224	-2.67%
2022/06/17	0	0.00	4	66.75	67.00	-4	226	-1.77%
2022/06/16	2	68.25	1	67.50	67.00	1	229	0.44%
2022/06/15	2	69.15	3	68.50	68.80	-1	228	-0.44%
2022/06/14	5	68.68	8	69.03	68.70	-3	232	-1.29%
2022/06/13	3	70.40	7	70.26	69.90	-4	239	-1.67%
2022/06/10	3	71.20	0	0.00	71.30	3	241	1.24%
2022/06/09	3	72.50	2	71.80	72.20	1	240	0.42%
2022/06/08	2	69.85	0	0.00	70.90	2	238	0.84%
2022/06/07	2	69.05	5	68.48	68.30	-3	241	-1.24%
2022/06/06	5	69.30	1	69.00	69.00	4	244	1.63%
2022/06/02	2	70.20	1	70.10	69.60	1	254	0.39%
2022/06/01	2	70.50	2	69.75	70.20	0	264	0.00%
2022/05/31	3	69.30	2	69.05	69.30	1	267	0.37%
2022/05/30	2	68.80	2	68.50	69.10	0	272	0.00%
2022/05/27	0	0.00	4	67.80	67.80	-4	277	-1.44%
2022/05/26	0	0.00	6	67.28	67.00	-6	283	-2.12%
2022/05/25	1	67.30	4	67.68	68.00	-3	290	-1.03%
2022/05/24	1	67.30	5	67.52	67.30	-4	308	-1.30%
2022/05/23	6	68.65	5	68.38	68.20	1	315	0.32%
2022/05/20	13	68.75	9	68.57	68.80	4	328	1.22%
2022/05/19	5	67.38	6	67.45	67.50	-1	333	-0.30%
2022/05/18	12	67.87	10	67.66	67.70	2	342	0.58%
2022/05/17	7	66.83	2	67.15	67.50	5	361	1.38%
2022/05/16	3	65.13	1	63.10	65.10	2	390	0.51%
2022/05/13	4	64.75	5	64.44	65.00	-1	438	-0.23%
2022/05/12	0	0.00	6	64.60	63.00	-6	461	-1.30%
2022/05/11	1	64.90	2	64.75	65.00	-1	476	-0.21%
2022/05/10	1	65.00	2	64.60	65.40	-1	510	-0.20%
2022/05/09	1	66.00	3	66.17	65.90	-2	600	-0.33%
2022/05/06	0	0.00	1	66.50	67.00	-1	643	-0.16%
2022/05/05	2	67.85	1	67.40	67.70	1	718	0.14%
2022/05/03	1	66.90	1	66.20	66.60	0	825	0.00%
2022/04/29	1	67.40	3	67.97	67.40	-2	827	-0.24%
2022/04/28	9	67.47	0	0.00	67.70	9	827	1.09%
2022/04/27	10	66.14	3	66.50	66.30	7	827	0.85%
2022/04/26	4	69.58	5	69.58	68.80	-1	819	-0.12%
2022/04/25	0	0.00	3	70.00	70.10	-3	817	-0.37%
2022/04/19	2	69.55	0	0.00	69.50	2	812	0.25%
2022/04/18	1	70.40	8	69.24	69.20	-7	817	-0.86%
2022/04/15	0	0.00	6	70.15	70.40	-6	820	-0.73%
2022/04/14	0	0.00	5	70.22	70.40	-5	819	-0.61%
2022/04/13	1	69.50	0	0.00	70.20	1	819	0.12%
2022/04/12	6	68.45	3	68.50	68.70	3	818	0.37%
2022/04/11	4	69.15	11	69.72	69.00	-7	816	-0.86%
2022/04/08	1	70.70	6	70.57	70.90	-5	814	-0.61%
2022/04/07	2	70.85	33	70.35	70.00	-31	816	-3.80%
2022/04/06	8	70.53	5	70.72	71.20	3	814	0.37%
2022/04/01	5	70.20	16	70.53	70.70	-11	819	-1.34%
2022/03/31	1	71.60	0	0.00	71.40	1	821	0.12%
2022/03/30	3	71.47	9	71.67	71.80	-6	824	-0.73%
2022/03/29	0	0.00	6	72.35	71.80	-6	821	-0.73%
2022/03/28	0	0.00	4	71.33	72.70	-4	817	-0.49%
2022/03/24	2	73.20	25	73.18	72.90	-23	807	-2.85%
2022/03/23	0	0.00	38	74.32	74.30	-38	798	-4.76%
2022/03/22	1	74.20	47	74.57	74.70	-46	793	-5.79%
2022/03/21	0	0.00	10	74.28	74.00	-10	788	-1.27%
2022/03/18	13	74.07	4	73.95	74.00	9	785	1.15%
2022/03/17	0	0.00	36	73.62	73.60	-36	784	-4.59%
2022/03/16	43	73.38	25	73.48	73.20	18	778	2.31%
2022/03/15	8	74.48	16	74.95	74.40	-8	765	-1.04%
2022/03/14	0	0.00	5	76.02	75.90	-5	761	-0.66%
2022/03/11	0	0.00	53	76.20	75.90	-53	761	-6.96%
2022/03/10	1	77.30	13	77.71	77.80	-12	758	-1.58%
2022/03/09	1	75.60	14	75.99	75.70	-13	752	-1.73%
2022/03/08	7	75.31	11	75.72	74.80	-4	751	-0.53%
2022/03/07	13	77.18	5	77.28	77.00	8	742	1.08%
2022/03/04	0	0.00	23	80.22	80.00	-23	732	-3.14%
2022/03/03	1	81.00	27	80.88	80.80	-26	729	-3.56%
2022/03/02	5	80.70	12	80.48	80.90	-7	727	-0.96%
2022/03/01	12	82.03	4	81.90	82.00	8	722	1.11%
2022/02/25	6	80.92	1	80.70	80.50	5	719	0.70%
2022/02/24	3	82.03	1	80.50	80.50	2	712	0.28%
2022/02/23	5	84.30	1	84.10	84.30	4	697	0.57%
2022/02/22	8	84.65	1	84.50	84.30	7	690	1.01%
2022/02/21	1	85.60	4	86.18	86.10	-3	677	-0.44%
2022/02/18	0	0.00	1	87.20	86.80	-1	668	-0.15%
2022/02/17	15	88.47	0	0.00	87.50	15	657	2.28%
2022/02/16	21	90.54	2	92.15	90.50	19	636	2.98%
2022/02/15	10	90.37	0	0.00	89.40	10	607	1.65%
2022/02/14	1	88.60	7	86.87	88.60	-6	557	-1.08%
2022/02/11	9	90.86	0	0.00	90.90	9	539	1.67%
2022/02/10	1	91.30	13	90.77	92.20	-12	526	-2.28%
2022/02/09	29	92.04	9	91.26	91.30	20	492	4.06%
2022/02/08	3	89.13	13	88.87	88.50	-10	401	-2.49%
2022/02/07	3	88.50	0	0.00	89.20	3	361	0.83%
2022/01/26	21	85.50	2	84.40	83.20	19	286	6.62%
2022/01/25	43	79.60	0	0.00	80.20	43	199	21.54%
2022/01/21	2	77.05	1	77.70	77.70	1	186	0.54%
2022/01/20	2	78.60	1	78.50	78.50	1	187	0.53%
2022/01/19	2	77.75	0	0.00	78.00	2	187	1.06%
2022/01/14	0	0.00	3	77.33	77.50	-3	198	-1.51%
2022/01/13	0	0.00	4	78.95	79.00	-4	198	-2.01%
2022/01/12	2	79.70	2	79.55	79.60	0	197	0.00%
2022/01/11	2	79.25	0	0.00	79.50	2	198	1.01%
2022/01/10	6	78.63	0	0.00	78.80	6	192	3.12%
2022/01/05	4	77.18	1	77.30	77.20	3	188	1.59%
2022/01/04	0	0.00	2	78.05	78.10	-2	188	-1.06%
2022/01/03	2	78.20	0	0.00	78.20	2	189	1.05%
2021/12/30	3	78.10	0	0.00	78.00	3	186	1.61%
2021/12/29	4	77.65	0	0.00	77.90	4	184	2.17%
2021/12/28	4	77.90	3	78.10	77.50	1	182	0.55%
2021/12/27	3	77.43	0	0.00	78.00	3	176	1.70%
2021/12/17	0	0.00	1	73.20	73.20	-1	165	-0.61%
2021/12/16	0	0.00	2	72.70	72.80	-2	166	-1.20%
2021/12/13	0	0.00	2	72.95	72.90	-2	165	-1.21%
2021/12/08	2	74.30	3	73.90	74.40	-1	167	-0.60%
2021/12/07	0	0.00	4	73.20	73.50	-4	170	-2.34%
2021/12/06	2	73.40	4	73.40	73.30	-2	168	-1.18%
2021/12/03	5	74.24	4	73.98	74.20	1	166	0.60%
2021/12/02	2	74.90	2	74.50	74.20	0	168	0.00%
2021/12/01	7	75.11	0	0.00	75.50	7	166	4.20%
2021/11/30	11	75.31	0	0.00	75.00	11	167	6.57%
2021/11/29	18	74.27	1	73.60	74.60	17	166	10.22%
2021/11/26	14	75.24	0	0.00	74.90	14	165	8.44%
2021/11/25	9	76.34	0	0.00	76.20	9	163	5.51%
2021/11/24	7	76.17	13	76.20	75.90	-6	163	-3.67%
2021/11/23	10	77.08	0	0.00	77.00	10	160	6.22%
2021/11/22	7	77.23	0	0.00	77.20	7	159	4.38%
2021/11/19	11	76.70	0	0.00	76.70	11	159	6.90%
2021/11/18	13	75.90	0	0.00	76.00	13	156	8.28%
2021/11/17	2	75.50	0	0.00	75.50	2	156	1.28%
2021/11/16	5	75.72	1	75.80	75.80	4	156	2.55%
2021/11/15	7	75.11	0	0.00	75.30	7	157	4.44%
2021/11/12	7	75.34	0	0.00	75.40	7	157	4.43%
2021/11/11	15	75.36	0	0.00	75.80	15	160	9.36%
2021/11/10	13	75.33	3	74.90	74.90	10	161	6.21%
2021/11/09	13	76.96	0	0.00	76.90	13	155	8.38%
2021/11/08	3	77.43	1	77.60	77.10	2	153	1.30%
2021/11/05	21	77.60	0	0.00	77.80	21	155	13.51%
2021/11/03	7	75.96	0	0.00	76.00	7	148	4.72%
2021/11/01	4	75.30	0	0.00	75.50	4	145	2.75%
2021/10/28	11	75.79	0	0.00	76.00	11	144	7.59%
2021/10/26	4	76.08	0	0.00	76.10	4	141	2.82%
2021/10/25	0	0.00	10	76.12	76.10	-10	141	-7.06%
2021/10/22	24	76.46	0	0.00	77.10	24	139	17.21%
2021/10/21	24	75.41	0	0.00	75.60	24	133	17.91%
2021/10/20	3	75.20	0	0.00	75.30	3	133	2.25%
2021/10/19	24	75.00	0	0.00	75.20	24	135	17.69%
2021/10/14	3	74.53	0	0.00	74.50	3	136	2.21%
2021/10/13	4	74.78	0	0.00	74.70	4	139	2.86%
2021/10/12	1	74.90	3	74.97	74.90	-2	145	-1.38%
2021/10/08	1	76.20	0	0.00	75.70	1	149	0.67%
2021/10/07	0	0.00	7	74.60	74.70	-7	153	-4.56%
2021/10/06	0	0.00	13	73.35	73.50	-13	155	-8.35%
2021/10/04	0	0.00	1	72.60	72.60	-1	166	-0.60%
2021/10/01	0	0.00	1	73.40	73.60	-1	173	-0.58%
2021/09/22	0	0.00	7	73.76	73.70	-7	212	-3.29%
2021/09/17	0	0.00	8	74.49	74.80	-8	215	-3.70%
2021/09/16	0	0.00	1	74.20	74.20	-1	223	-0.45%
2021/09/15	0	0.00	4	74.12	74.20	-4	229	-1.74%
2021/09/13	0	0.00	7	74.96	75.20	-7	231	-3.03%
2021/09/10	6	73.60	3	73.50	74.00	3	230	1.30%
2021/09/09	6	71.98	8	72.06	72.10	-2	230	-0.87%
2021/09/08	1	71.70	6	71.53	71.60	-5	231	-2.16%
2021/09/07	1	72.70	2	72.45	72.10	-1	233	-0.43%
2021/09/06	0	0.00	15	71.67	72.00	-15	233	-6.43%
2021/09/03	1	71.40	0	0.00	72.30	1	234	0.43%
2021/09/02	8	70.60	0	0.00	70.20	8	234	3.42%
2021/09/01	3	71.10	0	0.00	71.20	3	235	1.27%
2021/08/30	0	0.00	19	70.50	70.90	-19	240	-7.91%
2021/08/27	2	71.20	0	0.00	71.10	2	242	0.82%
2021/08/26	5	71.48	0	0.00	71.40	5	244	2.04%
2021/08/19	1	69.50	1	69.40	69.40	0	275	0.00%
2021/08/18	1	69.00	0	0.00	69.60	1	278	0.36%
2021/08/17	1	70.20	0	0.00	69.00	1	279	0.36%
2021/08/13	0	0.00	16	72.16	72.20	-16	282	-5.66%
2021/08/11	2	73.70	0	0.00	73.00	2	286	0.70%
2021/08/05	1	75.70	0	0.00	75.60	1	306	0.33%
2021/08/04	10	76.00	0	0.00	75.70	10	317	3.15%
2021/08/02	3	74.97	0	0.00	74.70	3	323	0.93%
2021/07/30	0	0.00	1	74.60	74.60	-1	324	-0.31%
2021/07/29	1	73.30	9	74.19	74.60	-8	326	-2.45%
2021/07/28	0	0.00	1	73.90	73.90	-1	329	-0.30%
2021/07/26	0	0.00	1	74.80	74.90	-1	341	-0.29%
2021/07/23	0	0.00	2	74.05	73.70	-2	341	-0.59%
2021/07/22	0	0.00	1	74.30	74.20	-1	342	-0.29%
2021/07/21	0	0.00	1	74.30	74.30	-1	345	-0.29%
2021/07/20	0	0.00	1	75.30	75.50	-1	347	-0.29%
2021/07/19	0	0.00	7	74.24	75.60	-7	352	-1.99%
2021/07/16	0	0.00	288	75.38	74.80	-288	360	-79.99%	大賣/鉅額交易
2021/07/15	0	0.00	60	77.00	76.70	-60	357	-16.79%
2021/07/14	0	0.00	6	78.57	78.20	-6	357	-1.68%
2021/07/13	139	77.71	8	77.64	77.50	131	363	36.03%	大買/鉅額交易
2021/07/12	0	0.00	1	77.80	77.50	-1	366	-0.27%
2021/07/09	228	77.49	1	77.50	77.70	227	367	61.79%	大買/鉅額交易
2021/07/08	101	78.48	1	78.70	78.30	100	371	26.94%	大買/
2021/07/07	31	77.06	0	0.00	78.70	31	374	8.28%
2021/07/06	192	76.50	0	0.00	76.60	192	374	51.25%	大買/鉅額交易
2021/07/05	1	74.70	0	0.00	74.90	1	393	0.25%
2021/07/02	3	74.30	0	0.00	74.40	3	399	0.75%
2021/07/01	6	74.18	2	74.00	74.00	4	419	0.95%
2021/06/30	1	74.50	3	74.50	74.50	-2	422	-0.47%
2021/06/29	2	74.75	5	74.78	74.60	-3	425	-0.70%
2021/06/28	1	75.50	11	75.59	75.60	-10	427	-2.34%
2021/06/25	23	75.92	4	75.68	75.90	19	428	4.44%
2021/06/24	29	73.97	0	0.00	74.90	29	424	6.83%
2021/06/23	9	72.48	0	0.00	72.40	9	422	2.13%
2021/06/22	4	72.38	0	0.00	72.10	4	437	0.91%
2021/06/21	3	72.37	8	72.45	72.10	-5	440	-1.14%
2021/06/18	3	73.03	0	0.00	73.00	3	440	0.68%
2021/06/17	1	72.00	0	0.00	72.00	1	438	0.23%
2021/06/16	2	72.30	6	72.23	72.00	-4	438	-0.91%
2021/06/15	1	72.70	5	72.78	72.80	-4	440	-0.91%
2021/06/11	1	72.60	6	72.82	72.60	-5	449	-1.11%
2021/06/10	1	72.30	9	72.53	72.20	-8	450	-1.78%
2021/06/09	2	72.75	11	72.64	72.40	-9	450	-2.00%
2021/06/08	2	73.00	4	72.43	73.20	-2	453	-0.44%
2021/06/07	8	71.53	12	71.65	71.70	-4	453	-0.88%
2021/06/04	3	72.33	6	72.42	72.20	-3	452	-0.66%
2021/06/03	4	73.10	0	0.00	72.80	4	451	0.89%
2021/06/02	1	73.40	14	73.34	73.20	-13	455	-2.85%
2021/06/01	6	73.48	5	73.60	73.60	1	454	0.22%
2021/05/31	1	74.30	9	74.10	73.70	-8	451	-1.77%
2021/05/28	2	78.70	6	78.77	78.70	-4	441	-0.91%
2021/05/27	4	78.28	11	78.35	78.50	-7	432	-1.62%
2021/05/26	9	78.16	11	78.25	78.80	-2	431	-0.46%
2021/05/25	5	77.66	0	0.00	77.50	5	429	1.16%
2021/05/24	17	77.03	0	0.00	77.30	17	432	3.93%
2021/05/21	4	76.13	6	76.87	76.30	-2	436	-0.46%
2021/05/20	0	0.00	57	74.32	74.50	-57	434	-13.13%
2021/05/19	1	74.00	1	73.40	74.40	0	440	0.00%
2021/05/18	2	73.95	8	73.86	74.10	-6	446	-1.34%
2021/05/17	4	72.33	16	71.76	70.80	-12	444	-2.70%
2021/05/14	0	0.00	13	77.45	77.00	-13	434	-2.99%
2021/05/13	1	75.00	5	76.84	76.20	-4	430	-0.93%
2021/05/12	23	76.30	14	77.15	77.40	9	430	2.09%
2021/05/11	1	81.10	9	80.71	80.80	-8	420	-1.90%
2021/05/04	2	82.05	16	82.34	83.00	-14	423	-3.31%
2021/05/03	0	0.00	1	85.90	84.50	-1	421	-0.24%
2021/04/29	4	86.03	0	0.00	86.10	4	426	0.94%
2021/04/28	5	85.44	0	0.00	85.80	5	428	1.17%
2021/04/27	3	86.40	0	0.00	86.30	3	437	0.69%
2021/04/22	0	0.00	10	86.62	85.80	-10	432	-2.31%
2021/04/19	0	0.00	10	89.37	89.50	-10	417	-2.40%
2021/04/13	0	0.00	3	90.90	88.30	-3	398	-0.75%
2021/04/08	0	0.00	2	86.55	86.80	-2	342	-0.58%
2021/04/06	0	0.00	1	84.40	84.40	-1	315	-0.32%
2021/04/01	0	0.00	14	84.49	84.20	-14	316	-4.43%
2021/03/31	0	0.00	2	84.85	84.80	-2	312	-0.64%
2021/03/30	1	85.30	15	85.55	85.30	-14	308	-4.54%
2021/03/29	2	85.90	0	0.00	85.90	2	305	0.66%
2021/03/26	1	85.50	0	0.00	85.50	1	303	0.33%
2021/03/25	7	86.49	0	0.00	85.90	7	304	2.30%
2021/03/24	0	0.00	3	84.23	84.40	-3	298	-1.00%
2021/03/23	1	84.90	2	84.80	84.90	-1	296	-0.34%
2021/03/22	1	84.80	25	84.65	84.70	-24	297	-8.06%
2021/03/19	1	84.60	0	0.00	84.70	1	301	0.33%
2021/03/18	1	85.50	0	0.00	85.30	1	301	0.33%
2021/03/17	2	86.25	0	0.00	86.10	2	303	0.66%
2021/03/16	1	84.80	0	0.00	84.70	1	299	0.33%
2021/03/08	1	83.80	1	83.00	83.00	0	345	0.00%
2021/03/05	1	81.60	0	0.00	81.60	1	343	0.29%
2021/03/03	0	0.00	1	82.80	82.80	-1	355	-0.28%
2021/03/02	0	0.00	31	83.39	82.40	-31	359	-8.62%
2021/02/26	14	83.41	0	0.00	83.40	14	360	3.88%
2021/02/25	20	83.85	0	0.00	83.60	20	369	5.41%
2021/02/22	2	84.55	0	0.00	84.30	2	370	0.54%
2021/02/19	28	82.89	0	0.00	84.30	28	369	7.59%
2021/02/18	13	80.08	0	0.00	81.20	13	363	3.58%
2021/02/17	2	79.05	7	79.09	79.20	-5	360	-1.39%
2021/02/05	3	78.50	0	0.00	78.00	3	360	0.83%
2021/02/03	1	78.30	0	0.00	78.40	1	367	0.27%
2021/02/02	1	77.60	0	0.00	77.50	1	363	0.28%
2021/01/29	2	78.75	0	0.00	78.30	2	366	0.55%
2021/01/28	1	79.80	0	0.00	79.80	1	365	0.27%
2021/01/27	2	78.80	0	0.00	78.80	2	359	0.56%
2021/01/26	2	78.15	0	0.00	77.60	2	356	0.56%
2021/01/25	1	79.00	0	0.00	79.00	1	350	0.29%
2021/01/21	0	0.00	8	80.21	79.80	-8	336	-2.38%
2021/01/20	2	80.95	44	80.52	79.80	-42	334	-12.56%
2021/01/19	0	0.00	3	82.47	82.40	-3	322	-0.93%
2021/01/18	3	82.97	0	0.00	82.50	3	321	0.93%
2021/01/14	9	83.67	27.4	83.42	83.50	-18.4	328	-5.60%
2021/01/13	10	82.82	0	0.00	82.60	10	327	3.05%
2021/01/12	1	83.30	1	82.60	82.60	0	326	0.00%
2021/01/11	3	83.43	0	0.00	83.60	3	325	0.92%
2021/01/08	3	83.50	1	84.40	84.00	2	323	0.62%
2021/01/07	1	82.80	0	0.00	82.60	1	318	0.31%
2021/01/06	0	0.00	5	83.00	82.30	-5	319	-1.56%
2021/01/04	0	0.00	2	82.30	82.10	-2	314	-0.64%
2020/12/31	5	82.34	0	0.00	82.00	5	317	1.58%
2020/12/30	6	82.18	0	0.00	82.20	6	318	1.88%
2020/12/24	0	0.00	1	81.60	81.60	-1	314	-0.32%
2020/12/23	0	0.00	3	81.93	82.30	-3	314	-0.96%
2020/12/22	0	0.00	1	82.20	81.60	-1	319	-0.31%
2020/12/16	0	0.00	1	82.80	83.00	-1	317	-0.32%
2020/12/15	0	0.00	2	83.15	82.40	-2	316	-0.63%
2020/12/14	0	0.00	1	84.30	84.30	-1	314	-0.32%
2020/12/11	0	0.00	48	84.24	84.40	-48	321	-14.92%
2020/12/10	0	0.00	2	85.45	85.10	-2	329	-0.61%
2020/12/09	0	0.00	23	85.84	85.80	-23	331	-6.95%
2020/12/08	0	0.00	102	83.04	83.40	-102	319	-31.91%	大賣/鉅額交易
2020/12/07	0	0.00	192	82.86	82.70	-192	316	-60.63%	大賣/鉅額交易
2020/12/04	0	0.00	143	84.26	83.90	-143	315	-45.26%	大賣/鉅額交易
2020/12/03	0	0.00	145	85.23	84.70	-145	311	-46.49%	大賣/鉅額交易
2020/12/02	0	0.00	149	84.79	84.40	-149	308	-48.23%	大賣/鉅額交易
2020/12/01	0	0.00	125	85.14	85.00	-125	306	-40.83%	大賣/鉅額交易
2020/11/27	0	0.00	1	86.50	86.50	-1	312	-0.32%
2020/11/25	0	0.00	2	85.20	85.30	-2	306	-0.65%
2020/11/24	0	0.00	23	84.98	84.80	-23	306	-7.51%
2020/11/23	4	85.65	24	85.70	85.60	-20	301	-6.64%
2020/11/20	12	85.79	1	85.60	85.50	11	302	3.64%
2020/11/18	0	0.00	6	86.07	85.90	-6	305	-1.96%
2020/11/17	5	86.50	5	86.08	86.00	0	309	0.00%
2020/11/16	17	86.47	0	0.00	86.50	17	319	5.32%
2020/11/13	19	85.80	3	86.00	86.20	16	325	4.91%
2020/11/11	7	86.66	0	0.00	86.60	7	338	2.07%
2020/11/09	17	86.56	0	0.00	87.30	17	367	4.63%
2020/11/06	1	88.20	0	0.00	88.00	1	371	0.27%
2020/11/05	1	88.70	0	0.00	88.40	1	380	0.26%
2020/11/02	0	0.00	7	86.31	86.30	-7	403	-1.74%
2020/10/29	4	87.48	5	87.04	87.70	-1	410	-0.24%
2020/10/28	4	87.90	0	0.00	87.80	4	414	0.96%
2020/10/27	3	88.60	3	88.37	88.30	0	421	0.00%
2020/10/23	0	0.00	10	89.84	89.50	-10	435	-2.29%
2020/10/22	0	0.00	4	91.60	91.60	-4	440	-0.91%
2020/10/21	9	89.27	20	89.28	89.00	-11	440	-2.50%
2020/10/19	24	89.54	0	0.00	89.70	24	457	5.25%
2020/10/16	0	0.00	2	89.70	89.40	-2	461	-0.43%
2020/10/15	0	0.00	5	90.00	90.10	-5	470	-1.06%
2020/10/14	0	0.00	4	90.60	90.50	-4	488	-0.82%
2020/10/13	0	0.00	3	90.03	90.30	-3	518	-0.58%
2020/10/12	12	90.58	6	90.40	89.90	6	538	1.11%
2020/10/08	5	90.90	3	90.83	90.90	2	550	0.36%
2020/10/07	11	90.72	0	0.00	90.70	11	555	1.98%
2020/10/06	5	90.48	0	0.00	90.40	5	570	0.88%
2020/10/05	5	89.62	0	0.00	89.60	5	594	0.84%
2020/09/28	0	0.00	12	87.03	87.10	-12	666	-1.80%
2020/09/25	0	0.00	20	85.72	85.50	-20	680	-2.94%
2020/09/22	0	0.00	1	90.30	89.30	-1	693	-0.14%
2020/09/18	0	0.00	1	92.80	91.70	-1	708	-0.14%
2020/09/17	0	0.00	1	92.10	92.70	-1	742	-0.13%
2020/09/16	0	0.00	3	92.20	91.90	-3	766	-0.39%
2020/09/15	32	92.97	6	93.07	92.90	26	765	3.40%
2020/09/14	15	91.48	0	0.00	92.00	15	760	1.97%
2020/09/11	4	90.70	0	0.00	90.20	4	762	0.52%
2020/09/10	3	90.70	0	0.00	89.70	3	775	0.39%
2020/09/09	7	91.76	19	89.92	89.50	-12	789	-1.52%
2020/09/08	29	90.21	5	90.10	89.90	24	795	3.02%
2020/09/07	1	90.00	5	90.40	90.00	-4	812	-0.49%
2020/09/04	12	90.76	1	90.40	90.40	11	838	1.31%
2020/09/03	20	92.12	1	91.40	92.20	19	913	2.08%
2020/08/28	7	91.17	1	91.50	90.70	6	1,009	0.59%
2020/08/27	13	91.31	0	0.00	91.30	13	1,023	1.27%
2020/08/25	2	88.40	0	0.00	90.20	2	1,052	0.19%
2020/08/24	4	87.95	0	0.00	87.60	4	1,088	0.37%
2020/08/20	4	86.83	51	87.39	86.60	-47	1,120	-4.19%
2020/08/19	0	0.00	62	90.09	89.80	-62	1,168	-5.31%
2020/08/18	4	91.43	13	92.00	91.30	-9	1,249	-0.72%
2020/08/17	8	93.50	36	93.48	93.50	-28	1,257	-2.23%
2020/08/14	28	92.61	0	0.00	92.20	28	1,266	2.21%
2020/08/13	5	91.24	0	0.00	90.80	5	1,257	0.40%
2020/08/12	0	0.00	3	89.73	89.60	-3	1,290	-0.23%
2020/08/10	9	91.73	0	0.00	91.40	9	1,388	0.65%
2020/08/07	4	88.30	0	0.00	88.20	4	1,402	0.29%
2020/08/06	4	89.20	59	88.37	88.10	-55	1,429	-3.85%
2020/08/05	3	89.23	0	0.00	89.50	3	1,434	0.21%
2020/08/04	0	0.00	1	87.50	87.50	-1	1,442	-0.07%
2020/07/31	0	0.00	74	84.72	85.00	-74	1,497	-4.94%
2020/07/30	0	0.00	3	85.17	85.10	-3	1,513	-0.20%
2020/07/29	10	85.56	3	85.57	85.40	7	1,523	0.46%
2020/07/28	0	0.00	28	86.71	84.60	-28	1,531	-1.83%
2020/07/27	0	0.00	44	88.15	87.20	-44	1,542	-2.85%
2020/07/24	0	0.00	7	88.89	88.00	-7	1,583	-0.44%
2020/07/23	0	0.00	1	90.20	90.50	-1	1,641	-0.06%
2020/07/21	2	91.35	0	0.00	90.60	2	1,677	0.12%
2020/07/20	0	0.00	105	89.36	89.30	-105	1,677	-6.26%	大賣/鉅額交易
2020/07/16	1	96.00	0	0.00	96.00	1	1,659	0.06%
2020/07/10	0	0.00	3	96.10	96.90	-3	1,691	-0.18%
2020/07/09	0	0.00	5	97.52	97.50	-5	1,683	-0.30%
2020/07/08	0	0.00	57	94.85	95.50	-57	1,667	-3.42%
2020/06/30	1	93.00	86	92.86	92.60	-85	1,800	-4.72%
2020/06/29	0	0.00	3	92.53	92.30	-3	1,800	-0.17%
2020/06/23	1	97.90	4	96.70	95.60	-3	1,781	-0.17%
2020/06/22	3	97.30	0	0.00	97.00	3	1,772	0.17%
2020/06/19	2	98.20	0	0.00	97.10	2	1,810	0.11%
2020/06/18	1	97.70	0	0.00	97.20	1	1,824	0.05%
2020/06/12	0	0.00	84	97.16	98.60	-84	1,875	-4.48%
2020/06/11	5	98.60	19	102.42	98.60	-14	1,884	-0.74%
2020/06/10	1	101.50	9	104.50	102.50	-8	1,877	-0.43%
2020/06/09	10	99.88	15	99.17	100.00	-5	1,830	-0.27%
2020/06/08	0	0.00	1	100.00	98.20	-1	1,829	-0.05%
2020/06/05	1	98.60	0	0.00	97.30	1	1,814	0.06%
2020/06/04	1	96.90	0	0.00	97.70	1	1,818	0.05%
2020/06/02	0	0.00	13	97.15	95.60	-13	1,879	-0.69%
2020/06/01	0	0.00	1	97.20	96.50	-1	1,883	-0.05%
2020/05/29	1	94.20	0	0.00	96.50	1	1,871	0.05%
2020/05/28	0	0.00	107	94.24	93.00	-107	1,849	-5.79%	大賣/鉅額交易
2020/05/27	0	0.00	12	94.81	94.40	-12	1,852	-0.65%
2020/05/26	0	0.00	12	97.22	95.00	-12	1,851	-0.65%
2020/05/22	0	0.00	40	92.43	92.00	-40	1,728	-2.31%
2020/05/20	0	0.00	1	92.10	91.60	-1	1,716	-0.06%
2020/05/19	0	0.00	46	92.32	92.00	-46	1,714	-2.68%
2020/05/18	24	95.80	7	93.90	94.20	17	1,679	1.01%
2020/05/15	18	93.60	5	91.80	91.40	13	1,624	0.80%
2020/05/14	0	0.00	19	92.17	89.70	-19	1,600	-1.19%
2020/05/13	0	0.00	103	93.15	94.60	-103	1,605	-6.42%	大賣/鉅額交易
2020/05/08	8	93.15	26	94.02	92.00	-18	1,638	-1.10%
2020/05/07	0	0.00	36	91.13	91.00	-36	1,615	-2.23%
2020/05/05	3	89.60	0	0.00	90.00	3	1,687	0.18%
2020/04/30	0	0.00	70	91.24	91.20	-70	1,750	-4.00%
2020/04/28	0	0.00	12	91.80	91.00	-12	1,791	-0.67%
2020/04/24	8	84.50	0	0.00	84.80	8	1,771	0.45%
2020/04/23	5	84.16	1	84.00	83.40	4	1,791	0.22%
2020/04/22	0	0.00	41	82.81	82.70	-41	1,924	-2.13%
2020/04/21	0	0.00	11	83.12	82.90	-11	1,985	-0.55%
2020/04/20	18	85.78	2	85.00	85.10	16	2,051	0.78%
2020/04/17	5	85.50	97	83.96	83.00	-92	2,080	-4.42%
2020/04/16	4	83.90	0	0.00	84.70	4	2,085	0.19%
2020/04/15	8	83.80	0	0.00	83.90	8	2,077	0.39%
2020/04/14	0	0.00	5	82.70	83.00	-5	2,075	-0.24%
2020/04/13	12	82.40	4	81.68	82.00	8	2,070	0.39%
2020/04/09	0	0.00	23	83.23	82.40	-23	2,096	-1.10%
2020/04/07	0	0.00	20	85.08	84.40	-20	2,046	-0.98%
2020/04/06	0	0.00	2	83.20	83.90	-2	1,991	-0.10%
2020/03/31	0	0.00	7	74.40	74.70	-7	1,934	-0.36%
2020/03/30	0	0.00	1	71.50	74.40	-1	1,927	-0.05%
2020/03/27	0	0.00	33	75.65	74.40	-33	1,921	-1.72%
2020/03/26	0	0.00	1	74.60	75.50	-1	1,904	-0.05%
2020/03/25	4	74.40	4	76.00	74.40	0	1,887	0.00%
2020/03/24	0	0.00	5	71.50	72.90	-5	1,846	-0.27%
2020/03/23	0	0.00	5	66.74	66.50	-5	1,831	-0.27%
2020/03/20	0	0.00	8	70.26	70.60	-8	1,822	-0.44%
2020/03/19	0	0.00	23	67.34	64.30	-23	1,799	-1.28%
2020/03/18	11	70.44	7	71.23	70.00	4	1,773	0.23%
2020/03/17	0	0.00	1	69.80	69.00	-1	1,741	-0.06%
2020/03/16	0	0.00	7	74.80	73.30	-7	1,719	-0.41%
2020/03/13	0	0.00	27	73.72	75.90	-27	1,701	-1.59%
2020/03/12	0	0.00	26	82.48	80.60	-26	1,700	-1.53%
2020/03/11	24	85.50	9	87.04	85.50	15	1,670	0.90%
2020/03/10	1	86.50	5	88.18	88.40	-4	1,655	-0.24%
2020/03/09	0	0.00	11	93.94	88.10	-11	1,640	-0.67%
2020/03/05	0	0.00	2	88.90	89.00	-2	1,535	-0.13%
2020/03/04	0	0.00	6	88.70	87.30	-6	1,524	-0.39%
2020/03/03	83	90.11	1	88.50	89.80	82	1,516	5.41%
2020/03/02	8	84.80	8	86.09	86.20	0	1,497	0.00%
2020/02/27	0	0.00	8	89.10	88.70	-8	1,484	-0.54%
2020/02/26	0	0.00	11	93.07	91.30	-11	1,475	-0.75%
2020/02/25	2	93.30	0	0.00	94.70	2	1,486	0.13%
2020/02/21	1	96.30	3	96.00	96.00	-2	1,488	-0.13%
2020/02/19	0	0.00	1	97.60	97.60	-1	1,547	-0.06%
2020/02/18	0	0.00	1	96.20	95.90	-1	1,628	-0.06%
2020/02/17	1	99.40	0	0.00	96.80	1	1,629	0.06%
2020/02/13	0	0.00	17	98.48	97.30	-17	1,583	-1.07%
2020/02/12	1	98.20	0	0.00	97.30	1	1,550	0.06%
2020/02/10	18	98.11	0	0.00	98.70	18	1,525	1.18%
2020/02/04	2	106.00	0	0.00	106.50	2	1,363	0.15%
2020/02/03	1	109.00	16	110.25	110.00	-15	1,330	-1.13%
2020/01/30	18	106.86	0	0.00	105.00	18	1,240	1.45%
2020/01/20	23	115.50	0	0.00	116.00	23	1,209	1.90%
2020/01/17	14	113.96	0	0.00	115.50	14	1,228	1.14%
2020/01/16	25	110.78	81	111.38	114.00	-56	1,194	-4.69%
2020/01/14	6	98.60	0	0.00	98.60	6	1,011	0.59%
2020/01/13	3	89.90	0	0.00	97.30	3	954	0.31%
2020/01/10	20	89.28	0	0.00	88.50	20	954	2.10%
2020/01/09	1	86.20	0	0.00	86.20	1	928	0.11%
2020/01/08	2	85.50	1	86.10	85.50	1	929	0.11%
2020/01/07	3	87.80	0	0.00	88.30	3	917	0.33%
2020/01/06	9	88.10	0	0.00	88.10	9	926	0.97%
2020/01/03	0	0.00	17	87.94	89.00	-17	896	-1.90%
2020/01/02	0	0.00	4	85.45	86.50	-4	872	-0.46%
2019/12/31	1	83.90	4	84.00	84.20	-3	881	-0.34%
2019/12/30	2	83.75	7	83.74	83.90	-5	889	-0.56%
2019/12/27	2	84.30	15	83.89	84.40	-13	896	-1.45%
2019/12/26	2	84.25	8	84.20	84.30	-6	904	-0.66%
2019/12/25	1	83.70	4	84.70	84.70	-3	910	-0.33%
2019/12/24	8	83.86	1	83.90	83.50	7	918	0.76%
2019/12/23	0	0.00	4	84.38	84.50	-4	931	-0.43%
2019/12/20	0	0.00	4	84.50	84.60	-4	946	-0.42%
2019/12/19	1	85.10	3	84.50	84.50	-2	954	-0.21%
2019/12/18	30	84.23	1	85.00	84.90	29	971	2.98%
2019/12/17	0	0.00	1	83.60	83.60	-1	994	-0.10%
2019/12/13	5	84.54	1	85.20	83.80	4	994	0.40%
2019/12/12	0	0.00	4	84.68	84.60	-4	995	-0.40%
2019/12/11	0	0.00	1	83.70	84.90	-1	998	-0.10%
2019/12/10	1	84.00	1	84.00	83.80	0	1,002	0.00%
2019/12/09	0	0.00	3	85.60	84.30	-3	1,003	-0.30%
2019/12/06	0	0.00	9	82.03	82.00	-9	976	-0.92%
2019/12/05	1	81.80	0	0.00	81.90	1	997	0.10%
2019/12/04	1	81.70	0	0.00	81.20	1	1,005	0.10%
2019/12/03	1	81.00	0	0.00	82.50	1	1,010	0.10%
2019/11/29	8	82.45	1	82.90	82.90	7	1,019	0.69%
2019/11/28	4	83.10	0	0.00	82.70	4	1,024	0.39%
2019/11/27	12	84.30	0	0.00	84.00	12	1,036	1.16%
2019/11/26	7	84.57	1	85.00	84.40	6	1,052	0.57%
2019/11/25	5	83.32	0	0.00	83.50	5	1,113	0.45%
2019/11/22	12	82.47	0	0.00	82.10	12	1,185	1.01%
2019/11/21	19	84.35	0	0.00	85.50	19	1,178	1.61%
2019/11/20	18	84.10	0	0.00	84.70	18	1,180	1.52%
2019/11/19	6	83.78	0	0.00	84.20	6	1,176	0.51%
2019/11/18	47	83.28	6	83.90	83.90	41	1,155	3.55%
2019/11/15	0	0.00	1	79.70	80.50	-1	1,142	-0.09%
2019/11/14	11	78.03	1	78.30	77.90	10	1,084	0.92%
2019/11/13	6	77.27	0	0.00	77.20	6	1,115	0.54%
2019/11/12	3	75.40	1	73.90	75.40	2	1,155	0.17%
2019/11/11	2	74.30	1	74.00	73.60	1	1,209	0.08%
2019/11/08	2	74.20	2	74.30	74.70	0	1,207	0.00%
2019/11/07	0	0.00	20	74.49	74.00	-20	1,204	-1.66%
2019/11/06	4	76.33	7	76.73	76.20	-3	1,193	-0.25%
2019/11/05	2	76.70	0	0.00	76.70	2	1,190	0.17%
2019/11/04	1	76.10	1	76.40	77.00	0	1,191	0.00%
2019/11/01	3	75.70	1	75.80	75.70	2	1,187	0.17%
2019/10/31	1	77.00	13	76.55	76.40	-12	1,186	-1.01%
2019/10/30	3	77.20	1	76.80	77.20	2	1,189	0.17%
2019/10/29	6	76.00	12	76.80	76.80	-6	1,194	-0.50%
2019/10/28	0	0.00	2	77.05	77.90	-2	1,187	-0.17%
2019/10/25	4	78.50	241.2	78.25	76.50	-237.2	1,175	-20.18%	大賣/鉅額交易
2019/10/24	0	0.00	2	79.95	79.90	-2	1,127	-0.18%
2019/10/23	1	78.70	2	79.30	79.30	-1	1,126	-0.09%
2019/10/22	1	77.70	6	78.70	78.70	-5	1,118	-0.45%
2019/10/21	0	0.00	4	79.70	78.10	-4	1,100	-0.36%
2019/10/18	12.7	78.36	1	76.10	79.70	11.7	1,073	1.09%
2019/10/17	0	0.00	7	75.40	75.40	-7	1,009	-0.69%
2019/10/16	0	0.00	1	74.30	74.30	-1	1,007	-0.10%
2019/10/15	9	73.73	5	73.30	73.90	4	1,007	0.40%
2019/10/14	0	0.00	15	73.23	72.90	-15	1,005	-1.49%
2019/10/09	3	74.10	0	0.00	74.00	3	998	0.30%
2019/10/07	2	75.75	0	0.00	75.90	2	1,035	0.19%
2019/10/04	4	75.40	0	0.00	75.40	4	1,045	0.38%
2019/10/03	12	74.93	0	0.00	75.60	12	1,044	1.15%
2019/10/02	9	74.77	0	0.00	74.30	9	1,044	0.86%
2019/10/01	4	74.05	0	0.00	73.90	4	1,051	0.38%
2019/09/27	5	73.60	9	74.30	73.60	-4	1,054	-0.38%
2019/09/26	7	74.53	6	75.30	74.50	1	1,050	0.10%
2019/09/25	8	74.00	0	0.00	74.00	8	1,051	0.76%
2019/09/24	14	72.97	10	73.40	72.70	4	1,049	0.38%
2019/09/23	5	73.34	0	0.00	73.70	5	1,043	0.48%
2019/09/20	14	73.16	3	71.80	72.00	11	1,026	1.07%
2019/09/19	1	71.00	1	71.30	70.60	0	1,003	0.00%
2019/09/18	1	70.50	5	70.36	70.60	-4	1,018	-0.39%
2019/09/17	156	70.36	7	69.70	70.50	149	1,024	14.54%	大買/鉅額交易
2019/09/16	5	69.80	8	70.96	69.80	-3	1,037	-0.29%
2019/09/12	1	71.00	2	71.00	70.90	-1	1,037	-0.10%
2019/09/11	1	70.00	0	0.00	70.00	1	1,037	0.10%
2019/09/10	40	70.14	0	0.00	70.00	40	1,031	3.88%
2019/09/09	1	71.30	0	0.00	69.60	1	1,028	0.10%
2019/09/06	4	72.25	0	0.00	72.00	4	1,003	0.40%
2019/09/05	1	73.10	0	0.00	72.40	1	995	0.10%
2019/09/04	0	0.00	11	73.05	72.70	-11	989	-1.11%
2019/09/03	0	0.00	3	72.90	72.40	-3	980	-0.31%
2019/09/02	0	0.00	3	73.53	73.60	-3	980	-0.31%
2019/08/30	0	0.00	11	72.40	72.20	-11	968	-1.14%
2019/08/29	0	0.00	10	73.40	72.80	-10	953	-1.05%
2019/08/28	2	76.40	29	73.81	73.70	-27	934	-2.89%
2019/08/27	35	75.44	5	75.50	74.90	30	866	3.46%
2019/08/26	0	0.00	10	70.49	70.30	-10	788	-1.27%
2019/08/23	8	70.96	9	70.96	71.20	-1	777	-0.13%
2019/08/22	12	69.98	10	70.03	69.60	2	762	0.26%
2019/08/21	22	70.94	9	70.46	70.50	13	750	1.73%
2019/08/20	29	70.79	4	69.80	69.80	25	749	3.34%
2019/08/19	5	70.52	38	70.60	70.00	-33	729	-4.52%
2019/08/16	33	69.91	53	69.24	70.10	-20	700	-2.85%
2019/08/15	65	68.49	60	68.39	69.00	5	659	0.76%
2019/08/14	7	66.70	70	67.07	66.80	-63	613	-10.27%
2019/08/13	4	62.78	33	62.80	62.60	-29	567	-5.11%
2019/08/12	2	63.25	13	63.00	63.20	-11	590	-1.86%
2019/08/08	3	62.77	2	62.90	63.00	1	595	0.17%
2019/08/07	0	0.00	7	61.10	60.70	-7	600	-1.17%
2019/08/06	1	59.00	1	60.10	60.70	0	618	0.00%
2019/08/05	4	61.70	22	62.15	61.30	-18	621	-2.90%
2019/08/02	1	63.40	15	63.06	62.60	-14	631	-2.22%
2019/08/01	12	64.47	65	64.58	64.40	-53	655	-8.08%
2019/07/31	12	62.88	6	62.62	64.00	6	652	0.92%
2019/07/30	25	61.43	58	61.60	61.20	-33	649	-5.08%
2019/07/29	2	63.00	4	63.28	63.00	-2	656	-0.30%
2019/07/26	1	63.00	2	63.00	63.10	-1	663	-0.15%
2019/07/25	10	63.18	0	0.00	63.10	10	672	1.49%
2019/07/24	2	64.10	1	64.00	63.70	1	686	0.15%
2019/07/23	1	63.80	16	63.81	63.60	-15	714	-2.10%
2019/07/22	4	63.65	8	63.68	63.60	-4	752	-0.53%
2019/07/19	5	63.56	8	63.48	63.50	-3	892	-0.34%
2019/07/18	3	63.80	18	63.16	63.10	-15	1,010	-1.48%
2019/07/17	10	63.85	10	64.17	63.80	0	1,014	0.00%
2019/07/16	3	64.87	1	64.90	64.60	2	1,024	0.20%
2019/07/15	0	0.00	1	65.60	65.00	-1	1,031	-0.10%
2019/07/12	334	65.31	1	63.80	65.70	333	1,041	31.97%	大買/鉅額交易
2019/07/11	7	63.41	100.8	63.71	63.40	-93.8	1,025	-9.14%
2019/07/10	121	67.61	37	67.67	68.20	84	1,011	8.30%	大買/
2019/07/09	22	67.65	2	68.00	68.00	20	994	2.01%
2019/07/08	16	67.72	5	67.70	67.70	11	998	1.10%
2019/07/05	22	67.54	8	67.65	67.90	14	1,018	1.37%
2019/07/04	23	66.90	0	0.00	66.60	23	1,024	2.24%
2019/07/03	75	66.03	0	0.00	65.70	75	1,043	7.19%
2019/07/02	15	66.09	0	0.00	65.90	15	1,054	1.42%
2019/07/01	29	66.83	4	67.30	67.30	25	1,071	2.33%
2019/06/26	4	64.80	15	65.03	64.80	-11	1,127	-0.98%
2019/06/25	13	67.00	8	65.93	65.20	5	1,151	0.43%
2019/06/24	1	65.60	6	65.47	65.60	-5	1,154	-0.43%
2019/06/21	19	65.52	1	64.40	64.40	18	1,227	1.47%
2019/06/20	0	0.00	3	63.80	63.80	-3	1,273	-0.24%
2019/06/19	0	0.00	16	62.60	63.90	-16	1,391	-1.15%
2019/06/18	0	0.00	49	61.80	61.70	-49	1,454	-3.37%
2019/06/17	0	0.00	60	61.80	61.90	-60	1,512	-3.97%
2019/06/14	0	0.00	44	62.46	62.20	-44	1,540	-2.86%
2019/06/13	1	63.70	65	62.61	62.50	-64	1,547	-4.14%
2019/06/12	4	63.35	8	63.25	63.50	-4	1,555	-0.26%
2019/06/11	0	0.00	1	63.80	63.60	-1	1,585	-0.06%
2019/06/10	21	63.56	50	63.47	63.70	-29	1,604	-1.81%
2019/06/06	1	61.30	12	61.44	61.70	-11	1,611	-0.68%
2019/06/05	0	0.00	5	61.82	61.40	-5	1,629	-0.31%
2019/06/04	2	61.70	0	0.00	61.70	2	1,639	0.12%
2019/06/03	3	62.33	1	62.20	62.30	2	1,643	0.12%
2019/05/31	3	63.77	29	63.87	63.80	-26	1,646	-1.58%
2019/05/30	4	63.80	4	63.50	63.90	0	1,664	0.00%
2019/05/29	8	62.38	1	61.90	63.20	7	1,683	0.42%
2019/05/28	1	61.50	0	0.00	62.20	1	1,684	0.06%
2019/05/27	0	0.00	35	62.56	61.70	-35	1,695	-2.06%
2019/05/24	1	60.80	2	61.15	61.80	-1	1,691	-0.06%
2019/05/23	11	60.88	6	60.92	60.80	5	1,690	0.30%
2019/05/22	5	61.84	2	62.55	61.90	3	1,703	0.18%
2019/05/21	8	61.56	3	61.70	62.40	5	1,710	0.29%
2019/05/20	4	61.10	1	59.90	61.50	3	1,715	0.17%
2019/05/17	28	59.68	34	60.34	59.70	-6	1,722	-0.35%
2019/05/16	0	0.00	2	62.90	61.90	-2	1,710	-0.12%
2019/05/15	4	64.00	3	64.20	64.20	1	1,724	0.06%
2019/05/14	58	61.70	14	61.78	62.90	44	1,724	2.55%
2019/05/13	7	61.41	5	60.86	60.40	2	1,723	0.12%
2019/05/10	149	62.40	20	62.19	62.40	129	1,753	7.36%	大買/鉅額交易
2019/05/09	15	61.95	16	62.46	61.90	-1	1,744	-0.06%
2019/05/08	7	65.29	16	64.81	64.50	-9	1,720	-0.52%
2019/05/07	26	65.13	0	0.00	65.40	26	1,724	1.51%
2019/05/06	23	64.40	15	64.57	64.00	8	1,740	0.46%
2019/05/03	6	66.75	16	66.71	66.80	-10	1,765	-0.57%
2019/05/02	5	66.22	3	66.33	66.40	2	1,757	0.11%
2019/04/30	23	65.62	38	65.29	65.40	-15	1,749	-0.86%
2019/04/29	84	65.50	39	66.33	64.10	45	1,733	2.60%
2019/04/26	10	67.69	4	68.50	67.00	6	1,706	0.35%
2019/04/25	10	73.50	99	73.70	69.70	-89	1,672	-5.32%
2019/04/24	73	74.18	6	71.85	77.00	67	1,538	4.35%
2019/04/23	4	70.08	4	70.70	70.00	0	1,426	0.00%
2019/04/22	27	71.34	11	70.65	70.90	16	1,432	1.12%
2019/04/19	20	69.81	5	70.10	70.20	15	1,418	1.06%
2019/04/18	36	70.42	9	69.70	69.00	27	1,412	1.91%
2019/04/17	6	69.58	2	69.80	69.50	4	1,396	0.29%
2019/04/16	18	70.11	41	70.83	70.00	-23	1,388	-1.66%
2019/04/15	11	69.84	14	69.10	70.60	-3	1,375	-0.22%
2019/04/12	2	67.30	4	68.98	68.10	-2	1,358	-0.15%
2019/04/11	3	68.30	2	70.40	69.10	1	1,345	0.07%
2019/04/10	0	0.00	23	70.25	70.40	-23	1,316	-1.75%
2019/04/09	1	69.60	11	71.96	71.90	-10	1,294	-0.77%
2019/04/08	10	70.08	0	0.00	69.50	10	1,273	0.79%
2019/04/03	53	71.29	7	71.44	71.00	46	1,259	3.65%
2019/04/02	12	70.58	10	70.49	70.90	2	1,226	0.16%
2019/04/01	19	69.46	8	70.10	70.00	11	1,206	0.91%
2019/03/29	16	69.31	3	69.33	69.40	13	1,168	1.11%
2019/03/28	81	69.51	3	68.93	68.60	78	1,154	6.75%
2019/03/27	0	0.00	16	68.76	69.50	-16	1,126	-1.42%
2019/03/26	19	68.08	2	70.50	68.00	17	1,101	1.54%
2019/03/25	13	68.95	19	68.90	68.50	-6	1,025	-0.59%
2019/03/22	24	68.35	28	70.26	70.50	-4	965	-0.41%
2019/03/21	67	64.15	17	64.02	64.30	50	849	5.89%
2019/03/20	3	60.20	9	60.33	60.30	-6	788	-0.76%
2019/03/19	6	58.57	5	58.44	58.90	1	733	0.14%
2019/03/18	0	0.00	4	56.38	56.00	-4	711	-0.56%
2019/03/15	7	56.44	0	0.00	56.30	7	712	0.98%
2019/03/14	8	56.53	11	57.93	56.40	-3	720	-0.42%
2019/03/13	21	57.18	3	56.37	57.50	18	704	2.55%
2019/03/12	29	55.92	1	55.50	56.10	28	690	4.05%
2019/03/11	29	55.41	4	55.08	55.00	25	685	3.65%
2019/03/08	4	54.00	0	0.00	54.40	4	689	0.58%
2019/03/07	2	52.90	2	53.70	52.90	0	684	0.00%
2019/03/06	6	53.77	18	53.82	53.80	-12	683	-1.76%
2019/03/05	6	54.05	28	54.26	53.90	-22	680	-3.23%
2019/03/04	18	53.72	0	0.00	54.90	18	658	2.73%
2019/02/27	10	51.89	0	0.00	52.10	10	633	1.58%
2019/02/26	12	51.60	0	0.00	51.50	12	628	1.91%
2019/02/25	11	52.07	0	0.00	52.20	11	617	1.78%
2019/02/22	18	52.33	0	0.00	52.20	18	611	2.95%
2019/02/21	6	52.17	4	52.43	52.30	2	607	0.33%
2019/02/20	9	51.90	0	0.00	52.00	9	593	1.52%
2019/02/19	6	51.25	3	51.57	52.00	3	588	0.51%
2019/02/18	40	51.61	12	50.65	51.50	28	580	4.82%
2019/02/15	7	50.86	0	0.00	50.50	7	564	1.24%
2019/02/14	9	51.72	4	51.40	51.30	5	550	0.91%
2019/02/13	4	50.93	1	50.90	50.90	3	531	0.56%
2019/02/12	3	50.37	0	0.00	50.60	3	524	0.57%
2019/02/11	12	49.88	0	0.00	50.40	12	520	2.31%
2019/01/30	7	47.72	0	0.00	47.80	7	487	1.44%
2019/01/29	2	47.60	17	47.87	47.45	-15	484	-3.09%
2019/01/28	8	48.41	7	47.70	47.80	1	477	0.21%
2019/01/25	5	49.90	15	49.30	49.00	-10	464	-2.15%
2019/01/24	12	47.33	20	48.90	49.30	-8	443	-1.80%
2019/01/23	4	44.46	0	0.00	44.95	4	402	0.99%
2019/01/22	1	44.25	0	0.00	44.30	1	399	0.25%
2019/01/21	7	44.79	0	0.00	44.75	7	398	1.76%
2019/01/18	5	45.19	0	0.00	44.70	5	396	1.26%
2019/01/17	4	45.68	0	0.00	45.00	4	398	1.00%
2019/01/16	14	46.01	0	0.00	45.65	14	394	3.54%
2019/01/15	5	45.98	0	0.00	45.65	5	388	1.29%
2019/01/14	38	44.89	4	45.45	45.45	34	380	8.95%
2019/01/11	9	44.04	0	0.00	44.00	9	368	2.44%
2019/01/10	5	43.89	31	44.05	44.05	-26	367	-7.07%
2019/01/09	13	43.31	0	0.00	43.60	13	364	3.56%
2019/01/08	5	43.26	0	0.00	43.05	5	360	1.39%
2019/01/07	4	42.88	0	0.00	43.10	4	365	1.10%
2019/01/04	4	42.31	0	0.00	42.40	4	372	1.07%
2019/01/03	3	43.55	0	0.00	43.15	3	385	0.78%
2019/01/02	4	43.23	0	0.00	43.00	4	384	1.04%
2018/12/28	7	43.27	0	0.00	43.15	7	384	1.82%
2018/12/27	16	43.86	0	0.00	43.40	16	383	4.17%
2018/12/26	6	43.19	0	0.00	42.60	6	375	1.60%
2018/12/25	4	44.00	0	0.00	43.80	4	372	1.07%
2018/12/24	6	44.43	0	0.00	44.60	6	369	1.63%
2018/12/21	3	44.25	0	0.00	44.40	3	366	0.82%
2018/12/20	7	44.27	0	0.00	43.90	7	361	1.93%
2018/12/19	18	44.54	0	0.00	44.50	18	359	5.01%
2018/12/18	5	44.51	0	0.00	44.45	5	356	1.40%
2018/12/17	11	45.43	0	0.00	45.25	11	351	3.13%
2018/12/14	14	46.01	0	0.00	45.75	14	345	4.06%
2018/12/13	7	45.51	0	0.00	46.10	7	337	2.07%
2018/12/12	11	45.00	1	45.20	45.20	10	324	3.08%
2018/12/11	6	45.09	3	45.45	45.00	3	320	0.93%
2018/12/10	3	44.62	0	0.00	44.75	3	312	0.96%
2018/12/07	13	45.00	1	44.20	44.85	12	303	3.96%
2018/12/06	3	44.85	1	43.70	43.70	2	283	0.71%
2018/12/05	7	45.27	3	45.43	45.55	4	268	1.49%
2018/12/04	41	44.83	1	45.00	45.00	40	259	15.39%
2018/12/03	4	45.01	0	0.00	44.15	4	248	1.61%
2018/11/30	2	42.48	1	42.60	43.45	1	225	0.44%
2018/11/29	3	42.05	0	0.00	42.00	3	218	1.38%
2018/11/28	4	41.64	2	41.45	41.65	2	211	0.95%
2018/11/23	2	40.08	0	0.00	40.00	2	203	0.98%
2018/11/22	1	40.20	0	0.00	40.20	1	201	0.50%
2018/11/21	16	41.38	8	41.50	41.10	8	199	4.02%
2018/11/20	2	41.20	0	0.00	41.20	2	193	1.03%
2018/11/19	2	40.95	0	0.00	40.95	2	189	1.06%
2018/11/16	1	41.10	0	0.00	41.10	1	186	0.54%
2018/11/15	2	40.10	0	0.00	40.10	2	178	1.12%
2018/11/09	1	38.65	0	0.00	39.40	1	168	0.59%
2018/11/07	1	36.30	1	36.30	36.50	0	146	0.00%
2018/11/02	0	0.00	8	34.01	34.00	-8	134	-5.93%
2018/09/04	0	0.00	5	40.11	40.15	-5	124	-4.02%
2018/09/03	1	40.00	0	0.00	40.00	1	126	0.79%
2018/08/30	1	39.95	0	0.00	39.95	1	133	0.75%
2018/08/29	1	40.00	0	0.00	40.00	1	138	0.72%
2018/08/14	1	39.95	0	0.00	39.95	1	157	0.63%
2018/08/06	1	40.80	0	0.00	40.20	1	175	0.57%
2018/08/01	0	0.00	7	39.89	39.85	-7	195	-3.59%
2018/07/23	1	39.20	0	0.00	39.10	1	207	0.48%
2018/07/18	0	0.00	2	39.83	39.80	-2	211	-0.95%
2018/07/12	0	0.00	1	38.50	38.50	-1	216	-0.46%
2018/07/06	2	38.05	0	0.00	38.05	2	226	0.88%
2018/07/05	4	40.50	0	0.00	40.50	4	219	1.82%
2018/07/02	0	0.00	1	42.20	42.20	-1	204	-0.49%
2018/06/29	0	0.00	2	42.20	42.20	-2	205	-0.97%
2018/06/27	0	0.00	1	42.15	42.15	-1	205	-0.49%
2018/06/26	1	42.35	0	0.00	42.35	1	205	0.49%
2018/06/21	1	42.30	0	0.00	42.30	1	220	0.45%
2018/06/19	1	42.70	0	0.00	42.70	1	235	0.42%
2018/06/14	0	0.00	1	42.80	42.80	-1	254	-0.39%
2018/06/13	0	0.00	1	43.25	43.25	-1	260	-0.38%
2018/06/12	0	0.00	1	43.30	43.30	-1	263	-0.38%
2018/06/06	3	43.52	0	0.00	43.55	3	273	1.10%
2018/06/05	1	42.40	0	0.00	42.40	1	271	0.37%
2018/05/31	0	0.00	1	42.00	42.00	-1	273	-0.37%
2018/05/30	0	0.00	2	41.90	42.00	-2	273	-0.73%
2018/05/28	0	0.00	1	42.10	42.10	-1	271	-0.37%
2018/05/25	0	0.00	1	41.80	41.80	-1	271	-0.37%
2018/05/18	0	0.00	1	41.80	41.80	-1	264	-0.38%
2018/05/17	0	0.00	1	41.85	41.85	-1	262	-0.38%
2018/05/16	0	0.00	1	41.70	41.70	-1	260	-0.38%
2018/05/10	1	43.95	0	0.00	44.15	1	252	0.40%
2018/05/09	0	0.00	3	43.37	43.30	-3	250	-1.20%
2018/05/03	6	46.30	0	0.00	46.30	6	237	2.53%
2018/04/30	1	46.50	0	0.00	46.50	1	234	0.43%
2018/04/27	0	0.00	1	45.50	45.50	-1	231	-0.43%
2018/04/24	1	45.70	0	0.00	45.70	1	233	0.43%
2018/04/17	1	46.70	0	0.00	46.70	1	235	0.42%
2018/04/16	1	47.30	0	0.00	47.30	1	237	0.42%
2018/04/12	1	48.50	0	0.00	48.50	1	246	0.41%
2018/04/11	14	49.21	0	0.00	48.90	14	245	5.70%
2018/04/10	32	49.81	1	49.85	49.85	31	242	12.79%
2018/04/09	1	49.90	0	0.00	49.90	1	241	0.41%
2018/04/03	1	50.30	0	0.00	50.30	1	239	0.42%
2018/03/29	1	49.40	0	0.00	49.40	1	230	0.43%
2018/03/28	3	48.85	0	0.00	48.85	3	229	1.31%
2018/03/27	1	50.10	0	0.00	50.10	1	223	0.45%
2018/03/21	0	0.00	2	50.00	50.00	-2	201	-0.99%
2018/03/20	0	0.00	1	48.50	48.50	-1	184	-0.54%
2018/03/19	0	0.00	1	48.50	48.50	-1	179	-0.56%
2018/03/16	0	0.00	1	48.50	48.50	-1	170	-0.59%
2018/03/15	0	0.00	2	48.65	48.65	-2	166	-1.20%
2018/03/09	0	0.00	1	45.80	45.80	-1	147	-0.68%
2018/03/08	0	0.00	3	45.95	45.95	-3	147	-2.04%
2018/02/09	6	43.60	0	0.00	43.55	6	157	3.80%
2018/02/08	1	43.70	0	0.00	43.70	1	159	0.63%
2018/01/02	2	42.30	0	0.00	42.20	2	131	1.53%