松翰 (5471)-統一券商分點個股進出

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
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股
637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

松翰 (5471)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/13	3	39.40	18.8	39.58	39.30	-15.8	428	-3.68%
2024/12/12	4	41.50	0	0.00	40.50	4	421	0.95%
2024/12/11	0	0.00	32.3	41.05	41.00	-32.3	418	-7.72%
2024/12/10	0	0.00	102.7	41.83	41.75	-102.7	415	-24.72%	大賣/鉅額交易
2024/12/05	0	0.00	6	42.15	42.10	-6	408	-1.47%
2024/12/04	5	41.99	1	42.25	42.30	4	405	0.99%
2024/12/03	0	41.74	38.1	41.51	41.60	-38.1	405	-9.40%
2024/11/25	1	43.95	0	0.00	43.55	1	391	0.26%
2024/11/22	0	43.85	0	0.00	43.30	0	399	0.00%
2024/11/19	1	45.20	0	0.00	45.00	1	387	0.26%
2024/11/15	0	45.05	0	0.00	45.15	0	380	0.00%
2024/11/14	0	44.90	0	0.00	45.05	0	381	0.00%
2024/11/13	41.5	45.58	0	0.00	45.30	41.5	377	10.99%
2024/11/12	0	45.60	0	0.00	45.25	0	374	0.00%
2024/11/08	6	48.44	0	0.00	47.70	6	363	1.65%
2024/11/06	0	0.00	0	46.90	46.90	0	347	0.00%
2024/11/04	112.7	46.91	30	47.00	46.50	82.7	348	23.71%	大買/
2024/10/30	45	47.17	15	47.67	46.85	30	348	8.62%
2024/10/29	0	0.00	0	44.90	45.00	0	317	0.00%
2024/10/25	11.9	45.50	0	0.00	45.50	11.9	315	3.76%
2024/10/24	17.9	45.51	2	45.65	45.50	15.9	319	4.96%
2024/10/23	0	44.80	0	0.00	44.70	0	305	0.00%
2024/10/21	2	44.95	0	0.00	44.95	2	318	0.63%
2024/10/18	0	44.20	0	0.00	43.90	0	324	0.00%
2024/10/16	0	44.45	0	0.00	44.45	0	328	0.00%
2024/10/15	0	44.35	0	0.00	45.00	0	329	0.00%
2024/10/14	0	0.00	1	44.00	43.90	-1	331	-0.30%
2024/10/09	0	0.00	2	44.10	44.10	-2	339	-0.59%
2024/10/07	2	45.35	0	0.00	45.30	2	353	0.57%
2024/09/30	0	46.40	0	0.00	46.15	0	427	0.00%
2024/09/26	0	0.00	5	47.00	46.50	-5	423	-1.18%
2024/09/24	0	44.65	5	44.65	44.50	-5	407	-1.23%
2024/09/18	0	43.60	0	0.00	43.35	0	414	0.00%
2024/09/13	9.1	43.46	0	0.00	43.25	9.1	427	2.12%
2024/09/11	0	0.00	2	42.48	42.35	-2	434	-0.46%
2024/09/10	1	42.85	0	0.00	42.50	1	435	0.23%
2024/09/05	5	43.30	0	0.00	42.65	5	432	1.16%
2024/09/04	39.4	43.17	0	0.00	43.15	39.4	430	9.15%
2024/09/03	0	45.45	0	0.00	45.60	0	418	0.00%
2024/09/02	5	45.75	0	0.00	45.75	5	421	1.19%
2024/08/29	0	45.65	0	0.00	45.65	0	424	0.00%
2024/08/28	0	45.60	0	0.00	45.65	0	425	0.00%
2024/08/26	1	45.60	0	0.00	45.60	1	430	0.23%
2024/08/21	0	0.00	2	44.30	44.45	-2	446	-0.45%
2024/08/20	0.1	44.85	0	0.00	44.65	0.1	448	0.02%
2024/08/19	0	44.95	0	0.00	44.50	0	452	0.00%
2024/08/16	1	44.80	0	0.00	44.45	1	462	0.22%
2024/08/15	1	44.50	0	0.00	44.30	1	462	0.22%
2024/08/13	0	44.10	0	0.00	44.05	0	464	0.00%
2024/08/08	0	43.69	0	0.00	43.10	0	465	0.00%
2024/08/06	0	0.00	0	41.15	42.05	0	462	0.00%
2024/08/05	1	42.50	0	0.00	42.50	1	456	0.22%
2024/08/02	0	48.05	0	0.00	47.20	0	444	0.00%
2024/07/30	17.9	47.15	0	0.00	48.00	17.9	442	4.05%
2024/07/26	0	48.90	0	0.00	48.70	0	433	0.00%
2024/07/22	0	49.25	0	0.00	49.05	0	429	0.00%
2024/07/19	70.2	51.08	0	0.00	50.50	70.2	420	16.68%
2024/07/16	1	51.70	1	51.90	51.80	0	407	0.00%
2024/07/15	1	53.10	0	0.00	52.70	1	408	0.24%
2024/07/09	0	0.00	0	54.00	53.00	0	400	0.00%
2024/07/08	0	0.00	3	56.67	54.80	-3	386	-0.78%
2024/07/01	0	51.30	0	0.00	51.60	0	334	0.00%
2024/06/27	0	51.30	0	0.00	51.00	0	376	0.00%
2024/06/24	0	52.40	0	0.00	52.00	0	510	0.00%
2024/06/21	0	0.00	1	52.90	52.90	-1	512	-0.20%
2024/06/20	0	0.00	3	53.10	53.10	-3	509	-0.59%
2024/06/17	0	52.40	0	0.00	52.30	0	506	0.00%
2024/06/06	1	52.00	0	0.00	51.90	1	531	0.19%
2024/06/05	0	0.00	5	52.70	52.80	-5	531	-0.94%
2024/05/31	1	53.60	0	0.00	53.50	1	548	0.18%
2024/05/29	0	0.00	2	54.50	54.50	-2	549	-0.36%
2024/05/22	3	53.20	0	53.20	53.10	3	550	0.54%
2024/05/21	2	52.20	0	0.00	52.00	2	545	0.37%
2024/05/20	0	0.00	1	51.40	51.80	-1	543	-0.18%
2024/05/15	1	50.70	0	0.00	50.90	1	542	0.18%
2024/05/13	0	50.67	0	50.60	50.50	0	546	0.00%
2024/05/10	0	50.90	0	0.00	50.80	0	546	0.00%
2024/05/09	0	0.00	0	51.40	51.30	0	545	0.00%
2024/05/07	0	50.90	0	0.00	50.90	0	543	0.00%
2024/05/03	0	0.00	3	51.20	50.80	-3	543	-0.55%
2024/04/29	0	50.90	0	0.00	50.80	0	557	0.00%
2024/04/25	0	49.95	0	0.00	49.75	0	558	0.00%
2024/04/16	0	50.90	0	0.00	51.20	0	569	0.00%
2024/04/15	0	53.10	0	0.00	52.40	0	566	0.00%
2024/04/12	1	53.70	0	0.00	53.90	1	563	0.18%
2024/04/11	0	53.90	0	0.00	53.50	0	563	0.00%
2024/04/03	0	0.00	15	54.30	54.60	-15	559	-2.68%
2024/04/02	1	55.30	6	54.45	54.20	-5	593	-0.84%
2024/04/01	1	54.80	0	0.00	54.90	1	583	0.17%
2024/03/29	5	53.50	0	0.00	52.80	5	555	0.90%
2024/03/28	12	53.95	94	53.10	53.70	-82	547	-14.96%
2024/03/27	98	54.09	0	0.00	54.10	98	493	19.86%
2024/03/25	0	49.95	0	0.00	49.85	0	421	0.00%
2024/03/20	0	50.00	0	0.00	48.80	0	440	0.00%
2024/03/19	1	48.45	0	0.00	48.25	1	449	0.22%
2024/03/18	0	48.80	0	0.00	48.70	0	453	0.00%
2024/03/13	1	49.70	0	0.00	49.65	1	466	0.21%
2024/03/12	0	51.00	0	0.00	50.90	0	467	0.00%
2024/03/11	0	50.50	0	0.00	50.90	0	472	0.00%
2024/03/08	0	50.40	0	0.00	50.20	0	486	0.00%
2024/03/07	0	52.00	5	51.30	51.00	-5	497	-1.00%
2024/03/05	0	0.00	4	52.00	52.30	-4	523	-0.76%
2024/03/01	0	0.00	1	52.20	52.50	-1	583	-0.17%
2024/02/29	1	53.40	2	53.50	53.70	-1	608	-0.16%
2024/02/26	0	0.00	10	53.60	53.60	-10	701	-1.43%
2024/02/23	0	0.00	10	54.10	53.00	-10	843	-1.19%
2024/02/21	0	0.00	3	53.33	53.70	-3	947	-0.32%
2024/02/20	0	53.30	0.2	53.60	53.20	-0.2	950	-0.02%
2024/02/19	20	53.03	0	0.00	53.30	20	951	2.10%
2024/02/05	0	52.50	0	0.00	51.70	0	966	0.00%
2024/02/02	0	0.00	0.1	52.80	52.40	-0.1	969	-0.01%
2024/01/30	0	0.00	0	53.20	52.70	0	983	0.00%
2024/01/29	0	0.00	30.1	54.00	53.80	-30.1	986	-3.05%
2024/01/23	0	53.80	0	0.00	54.10	0	989	0.00%
2024/01/19	0	0.00	2	52.80	52.90	-2	992	-0.20%
2024/01/08	1	55.30	4	54.20	54.20	-3	1,033	-0.29%
2023/12/28	11	57.86	1	57.80	57.80	10	1,014	0.99%
2023/12/25	0	55.00	0	0.00	54.90	0	977	0.00%
2023/12/20	3	54.70	0	0.00	54.70	3	979	0.31%
2023/12/14	0	0.00	5	57.22	56.80	-5	950	-0.53%
2023/12/11	0	57.40	0	0.00	56.70	0	929	0.00%
2023/12/06	0	0.00	1	56.10	56.20	-1	899	-0.11%
2023/12/05	0	0.00	2	56.30	55.90	-2	891	-0.22%
2023/12/04	2	57.30	5	57.80	57.00	-3	877	-0.34%
2023/12/01	0	57.40	2	57.60	57.70	-2	862	-0.23%
2023/11/29	8	57.86	9.1	58.17	58.00	-1.1	824	-0.14%
2023/11/28	12	58.21	8	57.04	58.50	4	799	0.50%
2023/11/27	0	0.00	0.3	56.60	56.50	-0.3	762	-0.04%
2023/11/24	43	56.60	49	57.25	56.50	-6	732	-0.82%
2023/11/22	19	57.68	6	56.83	57.80	13	624	2.08%
2023/11/21	7	54.43	2	53.80	55.00	5	478	1.05%
2023/11/20	32	54.02	3	53.70	53.90	29	415	6.97%
2023/11/14	0.1	49.45	0	0.00	49.90	0.1	341	0.03%
2023/11/08	0	0.00	1	49.80	50.00	-1	335	-0.30%
2023/11/07	1	49.40	0	0.00	49.40	1	329	0.30%
2023/10/31	1	49.55	1	49.30	49.40	0	321	0.00%
2023/10/27	0	48.60	0	0.00	48.10	0	316	0.00%
2023/10/25	0	0.00	1	49.15	49.15	-1	314	-0.32%
2023/10/19	0	0.00	3	47.85	47.65	-3	306	-0.98%
2023/10/18	3.1	46.88	0	0.00	47.85	3.1	311	1.00%
2023/10/04	6	46.53	0	0.00	46.25	6	317	1.89%
2023/09/27	1	46.45	0	0.00	46.35	1	314	0.32%
2023/09/21	0	45.85	0	0.00	44.90	0	302	0.00%
2023/09/19	0.1	47.05	0	0.00	46.30	0.1	303	0.03%
2023/09/01	0	0.00	1	45.40	45.40	-1	304	-0.33%
2023/08/23	0	0.00	4	43.35	43.55	-4	299	-1.33%
2023/08/22	0	0.00	1	43.35	43.00	-1	301	-0.33%
2023/08/21	3	43.25	0	0.00	43.25	3	303	0.99%
2023/08/17	0.2	44.05	0	0.00	43.85	0.2	307	0.06%
2023/08/16	3	42.40	0	0.00	42.55	3	304	0.98%
2023/08/15	1	43.40	0	0.00	42.75	1	301	0.33%
2023/08/01	1	46.65	0	0.00	46.55	1	284	0.35%
2023/07/31	0	0.00	11.7	46.05	46.15	-11.7	278	-4.19%
2023/07/28	0	46.40	0	0.00	46.40	0	275	0.00%
2023/07/26	0	0.00	122.7	45.70	45.60	-122.7	269	-45.52%	大賣/鉅額交易
2023/07/25	0	0.00	1	45.80	45.75	-1	269	-0.37%
2023/07/21	0.2	47.65	0	0.00	47.10	0.2	256	0.08%
2023/07/19	1	49.00	0	0.00	48.55	1	249	0.40%
2023/07/18	6.2	51.48	0	0.00	51.00	6.2	250	2.47%
2023/07/17	3	50.40	0	0.00	51.00	3	241	1.24%
2023/07/11	0	49.90	0	0.00	50.00	0	241	0.00%
2023/07/07	0	0.00	2	50.10	50.10	-2	242	-0.82%
2023/07/05	0	0.00	11	50.71	50.80	-11	251	-4.38%
2023/07/04	1	50.40	0	0.00	50.50	1	253	0.40%
2023/07/03	0	0.00	2	50.80	50.70	-2	252	-0.79%
2023/06/30	0	0.00	7	50.00	50.30	-7	250	-2.80%
2023/06/26	0	0.00	1	50.40	50.50	-1	253	-0.39%
2023/06/21	0	0.00	2	51.00	51.10	-2	255	-0.78%
2023/06/20	0	0.00	3	51.40	51.40	-3	258	-1.16%
2023/06/14	0	0.00	3	51.80	52.00	-3	260	-1.15%
2023/06/08	5	51.20	0	0.00	51.10	5	262	1.90%
2023/06/05	0	51.30	0	0.00	51.30	0	266	0.00%
2023/06/01	0	0.00	2	51.40	51.20	-2	270	-0.74%
2023/05/31	0	0.00	2	51.10	51.00	-2	274	-0.73%
2023/05/29	1	51.10	0	0.00	51.10	1	279	0.36%
2023/05/25	1	50.90	0	0.00	50.70	1	281	0.36%
2023/05/23	1	50.60	0	0.00	50.70	1	284	0.35%
2023/05/19	1	50.10	0	0.00	50.00	1	288	0.35%
2023/05/04	0	0.00	0	50.10	50.20	0	342	0.00%
2023/05/03	0	50.30	0	0.00	50.20	0	363	0.00%
2023/05/02	0	50.50	0	0.00	50.20	0	373	0.00%
2023/04/28	1	49.60	1	49.90	49.70	0	379	0.00%
2023/04/21	0	0.00	2	51.40	50.50	-2	372	-0.54%
2023/04/20	1	52.80	0	0.00	52.30	1	364	0.28%
2023/04/18	0	0.00	1	54.80	54.20	-1	363	-0.27%
2023/04/14	2	54.10	0	0.00	54.00	2	364	0.55%
2023/04/10	3	53.93	6	54.92	53.90	-3	380	-0.79%
2023/04/07	4	54.53	0	0.00	54.50	4	377	1.06%
2023/03/30	0	0.00	1	53.20	53.30	-1	435	-0.23%
2023/03/28	12	53.90	0	0.00	53.90	12	792	1.51%
2023/03/27	6	54.33	2	54.10	54.20	4	797	0.50%
2023/03/22	2	53.60	0	0.00	53.50	2	804	0.25%
2023/03/20	6	53.65	0	0.00	53.50	6	803	0.75%
2023/03/17	19	53.72	0	0.00	53.10	19	807	2.35%
2023/03/16	1	53.50	0	0.00	52.90	1	810	0.12%
2023/03/15	0	54.50	0	0.00	53.60	0	817	0.00%
2023/03/14	0	53.65	0	0.00	53.50	0	823	0.00%
2023/03/07	0	0.00	26	55.25	55.20	-26	958	-2.71%
2023/03/02	0	54.20	0	0.00	54.20	0	966	0.00%
2023/02/23	0	0.00	0	55.50	55.40	0	965	0.00%
2023/02/22	0	0.00	0	55.35	54.50	0	966	0.00%
2023/02/21	2	55.55	1	55.50	55.50	1	966	0.10%
2023/02/10	0	54.50	0	0.00	53.70	0	993	0.00%
2023/02/06	1	53.70	0	0.00	53.60	1	983	0.10%
2023/01/30	0	0.00	2	50.00	50.60	-2	928	-0.22%
2023/01/13	2	50.20	0	0.00	49.85	2	923	0.22%
2023/01/11	0	0.00	2	51.50	51.10	-2	921	-0.22%
2023/01/09	0	0.00	1	51.30	51.40	-1	920	-0.11%
2023/01/04	3	50.80	0	0.00	50.50	3	911	0.33%
2022/12/29	0	0.00	1	50.90	50.80	-1	903	-0.11%
2022/12/28	1	50.70	0	0.00	49.20	1	897	0.11%
2022/12/27	4	50.50	8	50.73	50.50	-4	890	-0.45%
2022/12/26	1	50.60	0	0.00	50.40	1	886	0.11%
2022/12/23	2	51.25	0	0.00	51.10	2	877	0.23%
2022/12/21	21	54.65	30.9	56.62	53.40	-9.9	842	-1.18%
2022/12/20	8.9	55.10	6	53.83	55.10	2.9	535	0.55%
2022/12/19	2	48.70	0	0.00	50.10	2	493	0.41%
2022/12/16	2	49.25	0	0.00	48.80	2	490	0.41%
2022/12/14	41	50.31	6	49.58	50.40	35	479	7.31%
2022/12/13	51	49.59	0	0.00	49.65	51	474	10.74%
2022/12/09	0	0.00	1	49.60	49.70	-1	475	-0.21%
2022/12/07	0	0.00	1	50.00	49.95	-1	466	-0.21%
2022/12/06	0	0.00	3	51.10	51.10	-3	458	-0.65%
2022/12/05	0	52.70	1	52.20	52.20	-1	451	-0.22%
2022/12/02	1	52.60	0	0.00	53.20	1	442	0.23%
2022/12/01	3	51.80	0	0.00	52.60	3	412	0.73%
2022/11/30	1	48.25	0	0.00	48.65	1	382	0.26%
2022/11/24	1	48.50	0	0.00	49.05	1	305	0.33%
2022/11/16	4	50.03	3	50.70	50.30	1	286	0.35%
2022/11/09	1	48.90	0	0.00	49.15	1	268	0.37%
2022/11/04	3	46.95	2	47.80	47.80	1	271	0.37%
2022/10/28	0	45.95	0	0.00	45.45	0	274	0.00%
2022/10/21	2	45.90	0	0.00	45.15	2	287	0.70%
2022/10/20	0	45.70	0	0.00	45.45	0	294	0.00%
2022/10/18	0	46.90	0	0.00	46.85	0	306	0.00%
2022/10/17	0	44.70	0	0.00	46.60	0	314	0.00%
2022/09/30	0	48.90	0	0.00	48.65	0	391	0.00%
2022/09/28	0	48.50	0	0.00	46.50	0	388	0.00%
2022/09/26	0	50.00	0	0.00	49.35	0	400	0.00%
2022/09/23	0	53.85	2	53.60	53.20	-2	429	-0.47%
2022/09/22	0	54.90	0	0.00	54.10	0	434	0.00%
2022/09/19	0	55.70	0	0.00	55.30	0	440	0.00%
2022/09/16	0	56.90	0	0.00	55.80	0	444	0.00%
2022/09/07	0	0.00	1	55.70	55.50	-1	489	-0.20%
2022/09/01	1	58.60	0	0.00	58.40	1	512	0.19%
2022/08/30	0	58.80	0	0.00	58.90	0	523	0.00%
2022/08/29	0	58.70	0	0.00	58.70	0	525	0.00%
2022/08/26	0	59.40	0	0.00	59.30	0	526	0.00%
2022/08/24	0	58.40	0	0.00	58.20	0	535	0.00%
2022/08/19	1	59.50	0	0.00	59.50	1	552	0.18%
2022/08/18	0	58.78	0	0.00	59.20	0	553	0.00%
2022/08/17	0	0.00	1	58.80	58.80	-1	550	-0.18%
2022/08/16	0	59.60	1	59.40	59.40	-1	552	-0.18%
2022/08/12	2	58.20	1	58.40	58.60	1	548	0.18%
2022/08/05	1	56.90	1	56.00	56.80	0	566	0.00%
2022/08/03	0	0.00	1	57.30	56.60	-1	571	-0.18%
2022/07/28	10	57.50	0	0.00	57.30	10	590	1.69%
2022/07/27	2	58.20	0	0.00	58.30	2	589	0.34%
2022/07/26	2	59.60	2	59.30	58.90	0	588	0.00%
2022/07/25	2	60.70	0	0.00	60.60	2	585	0.34%
2022/07/22	2	61.20	0	0.00	61.20	2	590	0.34%
2022/07/21	1	61.40	1	61.50	62.00	0	605	0.00%
2022/07/20	3	68.00	0	0.00	68.00	3	603	0.50%
2022/07/19	0	67.30	0	0.00	67.00	0	603	0.00%
2022/07/15	0	0.00	1	64.60	65.40	-1	597	-0.17%
2022/07/14	0	62.50	0	0.00	63.20	0	587	0.00%
2022/07/13	1	61.50	0	0.00	61.60	1	583	0.17%
2022/07/12	0	0.00	1	60.30	60.20	-1	585	-0.17%
2022/07/11	1	61.60	0	0.00	61.70	1	592	0.17%
2022/07/08	2	62.85	0	0.00	62.50	2	599	0.33%
2022/07/07	0	0.00	2	61.50	61.50	-2	600	-0.33%
2022/07/05	2	61.10	0	0.00	61.40	2	639	0.31%
2022/07/01	0	0.00	1	62.60	60.50	-1	661	-0.15%
2022/06/30	0	67.20	1	67.80	67.00	-1	638	-0.16%
2022/06/28	0	69.80	0	0.00	69.50	0	662	0.00%
2022/06/24	0	0.00	2	69.20	68.70	-2	831	-0.24%
2022/06/23	0	67.80	0	0.00	68.00	0	839	0.00%
2022/06/22	50	68.82	0	0.00	68.50	50	862	5.80%
2022/06/20	0	68.70	0	0.00	67.30	0	968	0.00%
2022/06/17	0	70.50	1	70.50	69.90	-1	963	-0.10%
2022/06/15	2	72.00	1	71.80	71.80	1	966	0.10%
2022/06/01	2	77.70	0	0.00	77.70	2	1,041	0.19%
2022/05/30	1	76.20	2	76.00	76.20	-1	1,051	-0.10%
2022/05/26	1	74.20	0	0.00	73.50	1	1,066	0.09%
2022/05/25	1	74.50	0	0.00	74.30	1	1,111	0.09%
2022/05/23	0	0.00	5	75.48	75.30	-5	1,189	-0.42%
2022/05/19	1	74.90	0	0.00	75.50	1	1,203	0.08%
2022/05/18	3	76.70	1	77.10	76.50	2	1,202	0.17%
2022/05/13	0	0.00	2	74.50	74.30	-2	1,212	-0.17%
2022/05/12	0	0.00	2	74.50	74.00	-2	1,217	-0.16%
2022/05/10	2	73.50	0	0.00	75.60	2	1,226	0.16%
2022/05/09	0	0.00	2	74.40	74.20	-2	1,221	-0.16%
2022/04/29	5	76.44	0	0.00	75.70	5	1,227	0.41%
2022/04/28	1	75.30	0	0.00	75.60	1	1,229	0.08%
2022/04/27	1	73.00	0	0.00	73.80	1	1,223	0.08%
2022/04/26	1	76.60	1	76.50	76.10	0	1,208	0.00%
2022/04/25	1	77.40	5	77.76	77.00	-4	1,208	-0.33%
2022/04/22	0	0.00	2	80.90	80.60	-2	1,195	-0.17%
2022/04/21	1	81.80	0	0.00	81.60	1	1,211	0.08%
2022/04/20	0	82.00	0	0.00	81.80	0	1,227	0.00%
2022/04/18	0	0.00	4	81.30	80.70	-4	1,273	-0.31%
2022/04/11	1	83.80	0	0.00	83.10	1	1,446	0.07%
2022/04/08	0	86.40	0	0.00	86.10	0	1,534	0.00%
2022/04/07	1	87.00	1	86.70	85.90	0	1,531	0.00%
2022/03/31	1	90.60	2	90.00	90.00	-1	1,502	-0.07%
2022/03/30	0	0.00	4	93.10	91.00	-4	1,485	-0.27%
2022/03/29	34	91.49	30	92.57	91.40	4	1,419	0.28%
2022/03/28	1	88.90	9	88.90	89.30	-8	1,335	-0.60%
2022/03/25	1	90.80	0	0.00	90.40	1	1,331	0.08%
2022/03/24	1	90.60	0	0.00	90.90	1	1,308	0.08%
2022/03/23	13	89.83	10	90.20	90.40	3	1,273	0.24%
2022/03/21	5	87.80	0	0.00	87.40	5	1,215	0.41%
2022/03/16	1	84.00	0	0.00	83.60	1	1,213	0.08%
2022/03/14	0	86.90	0	86.60	86.10	0	1,272	0.00%
2022/03/11	0	86.22	0	87.00	86.40	0	1,288	0.00%
2022/03/10	0	86.51	0	0.00	87.00	0	1,298	0.00%
2022/03/09	0	85.70	0	0.00	85.50	0	1,334	0.00%
2022/03/07	2	87.00	0	0.00	86.60	2	1,505	0.13%
2022/03/03	2	89.30	1	89.10	89.00	1	1,511	0.07%
2022/03/01	0	0.00	1	88.00	88.20	-1	1,520	-0.07%
2022/02/24	3	86.90	1	87.50	87.30	2	1,517	0.13%
2022/02/22	0	85.85	0	0.00	84.30	0	1,672	0.00%
2022/02/21	0	85.70	0	0.00	86.00	0	1,747	0.00%
2022/02/18	0	86.00	1	84.80	85.00	-1	1,762	-0.06%
2022/02/15	0	0.00	4	85.70	85.60	-4	1,846	-0.22%
2022/02/11	0	85.60	0	0.00	85.00	0	1,873	0.00%
2022/02/10	0	0.00	3	85.40	85.10	-3	1,891	-0.16%
2022/01/21	0	0.00	1	85.40	84.60	-1	1,967	-0.05%
2022/01/18	2	86.50	1	85.60	86.00	1	2,033	0.05%
2022/01/14	4	83.50	0	0.00	83.30	4	2,047	0.20%
2022/01/13	1	85.00	1	84.90	85.00	0	2,057	0.00%
2022/01/12	0	0.00	6	86.42	86.30	-6	2,044	-0.29%
2022/01/10	1	89.30	0	0.00	88.80	1	2,018	0.05%
2022/01/06	0	0.00	1	92.50	92.70	-1	1,989	-0.05%
2022/01/05	0	0.00	1	94.20	93.50	-1	2,014	-0.05%
2022/01/04	6	95.82	54	95.89	93.90	-48	2,014	-2.38%
2022/01/03	52	94.78	21	93.92	95.00	31	1,926	1.61%
2021/12/30	1	92.00	0	0.00	92.00	1	1,848	0.05%
2021/12/29	0	0.00	5	91.30	92.00	-5	1,881	-0.27%
2021/12/27	0	0.00	1	91.70	91.50	-1	1,947	-0.05%
2021/12/22	5	91.90	1	91.30	91.30	4	2,010	0.20%
2021/12/20	1	90.40	2	90.30	90.30	-1	2,067	-0.05%
2021/12/16	1	92.10	0	0.00	91.60	1	2,096	0.05%
2021/12/14	5	90.16	3	90.03	90.00	2	2,103	0.10%
2021/12/09	1	90.50	0	0.00	90.40	1	2,114	0.05%
2021/12/08	2	91.50	9	91.47	91.60	-7	2,125	-0.33%
2021/12/07	0	0.00	1	93.60	93.60	-1	2,093	-0.05%
2021/12/06	3	94.70	3	95.90	94.70	0	2,097	0.00%
2021/12/03	0	0.00	1	95.80	95.80	-1	2,136	-0.05%
2021/12/02	3	96.00	28	97.07	94.60	-25	2,197	-1.14%
2021/12/01	29	94.02	2	94.05	96.50	27	2,259	1.19%
2021/11/30	0	0.00	16	91.60	92.50	-16	2,285	-0.70%
2021/11/29	2	89.20	0	0.00	90.80	2	2,328	0.09%
2021/11/25	7	91.00	7	92.00	91.00	0	2,364	0.00%
2021/11/24	1	92.00	1	91.20	92.00	0	2,366	0.00%
2021/11/23	4	91.98	11	92.70	91.60	-7	2,375	-0.29%
2021/11/22	1	94.00	1	94.20	94.00	0	2,378	0.00%
2021/11/19	12	97.43	187	97.82	94.40	-175	2,386	-7.33%	大賣/鉅額交易
2021/11/18	171	95.09	3	94.70	96.00	168	2,243	7.49%	大買/鉅額交易
2021/11/17	0	0.00	2	92.70	92.40	-2	2,192	-0.09%
2021/11/16	1	91.00	9	91.20	91.70	-8	2,198	-0.36%
2021/11/15	1	92.00	1	91.90	92.40	0	2,206	0.00%
2021/11/12	1	91.00	0	0.00	90.30	1	2,209	0.05%
2021/11/11	12	88.63	2	89.55	89.90	10	2,216	0.45%
2021/11/10	4	87.78	1	88.10	87.80	3	2,224	0.13%
2021/11/09	0	0.00	2	87.65	88.20	-2	2,282	-0.09%
2021/11/08	1	86.50	0	0.00	86.70	1	2,284	0.04%
2021/11/05	2	86.15	4	86.85	86.50	-2	2,372	-0.08%
2021/11/04	3	87.03	0	0.00	86.30	3	2,463	0.12%
2021/11/02	0	0.00	3	86.10	85.70	-3	2,653	-0.11%
2021/10/29	1	85.10	2	86.00	85.80	-1	2,724	-0.04%
2021/10/28	0	0.00	7	85.36	85.80	-7	2,748	-0.25%
2021/10/27	2	84.35	1	84.70	84.70	1	2,784	0.04%
2021/10/26	6	85.07	7	84.24	83.60	-1	2,871	-0.03%
2021/10/25	3	86.80	2	86.50	86.40	1	2,896	0.03%
2021/10/22	11	85.52	3	86.40	85.50	8	3,031	0.26%
2021/10/21	6	85.85	3	86.33	86.30	3	3,119	0.10%
2021/10/20	0	0.00	1	85.00	85.10	-1	3,210	-0.03%
2021/10/19	4	84.63	1	83.50	84.30	3	3,512	0.09%
2021/10/18	1	81.70	1	82.70	82.50	0	3,833	0.00%
2021/10/15	1	82.10	7	82.13	82.50	-6	4,385	-0.14%
2021/10/14	5	79.28	5.1	79.99	80.60	-0.1	4,800	0.00%
2021/10/13	2	80.20	451	80.07	79.50	-449	5,370	-8.36%	大賣/鉅額交易
2021/10/12	5	83.46	0	0.00	82.30	5	5,542	0.09%
2021/10/08	3	86.23	301	85.35	85.10	-298	5,564	-5.36%	大賣/鉅額交易
2021/10/07	3	86.13	8	84.96	86.20	-5	5,604	-0.09%
2021/10/06	4	84.18	5	83.40	82.50	-1	5,827	-0.02%
2021/10/05	2	84.55	7	82.23	85.30	-5	6,034	-0.08%
2021/10/04	6	86.60	6	87.33	84.80	0	6,028	0.00%
2021/10/01	2	88.00	12	88.49	88.30	-10	6,036	-0.17%
2021/09/30	1	90.70	1	90.70	90.70	0	6,031	0.00%
2021/09/29	0	0.00	15	91.75	90.80	-15	6,042	-0.25%
2021/09/28	0	0.00	1	94.40	94.00	-1	6,068	-0.02%
2021/09/27	1	94.40	1	94.40	94.40	0	6,044	0.00%
2021/09/24	0	0.00	19	93.04	93.00	-19	6,036	-0.31%
2021/09/22	0	0.00	5	89.50	90.20	-5	6,038	-0.08%
2021/09/17	7	91.37	0	0.00	91.20	7	6,044	0.12%
2021/09/15	0	0.00	5	90.54	90.50	-5	6,081	-0.08%
2021/09/13	17	93.66	7	92.23	93.10	10	6,119	0.16%
2021/09/10	15	91.35	7.2	90.61	91.70	7.8	6,107	0.13%
2021/09/09	13	90.52	13	89.48	90.70	0	6,135	0.00%
2021/09/08	10	90.29	16	91.44	90.30	-6	6,152	-0.10%
2021/09/07	23	96.37	61	95.31	92.80	-38	6,127	-0.62%
2021/09/06	59	99.51	21	100.09	98.10	38	6,064	0.63%
2021/09/03	42	96.29	29	96.30	98.40	13	5,965	0.22%
2021/09/02	12	94.49	0	0.00	93.70	12	6,177	0.19%
2021/09/01	0	0.00	1	92.80	93.50	-1	6,181	-0.02%
2021/08/31	6	89.87	5	90.36	90.50	1	6,160	0.02%
2021/08/30	2	91.50	0	0.00	91.30	2	6,173	0.03%
2021/08/26	12	92.25	7	91.63	91.40	5	6,204	0.08%
2021/08/25	16	93.53	7	92.46	92.70	9	6,207	0.14%
2021/08/24	1	92.40	1	92.00	90.10	0	6,201	0.00%
2021/08/20	2	87.25	6	87.72	87.40	-4	6,218	-0.06%
2021/08/19	3	88.63	5	87.30	86.50	-2	6,312	-0.03%
2021/08/18	5	87.36	1	89.00	89.90	4	6,326	0.06%
2021/08/17	1	88.70	8	87.28	86.60	-7	6,363	-0.11%
2021/08/16	1	89.60	7	87.89	89.50	-6	6,377	-0.09%
2021/08/13	6.1	92.57	19	91.13	90.20	-12.9	6,372	-0.20%
2021/08/12	1	95.80	2	95.45	95.20	-1	6,355	-0.02%
2021/08/11	2	98.40	36	97.23	95.00	-34	6,423	-0.53%
2021/08/10	27	105.98	18	106.81	106.00	9	6,422	0.14%
2021/08/09	2	110.25	12	111.33	108.50	-10	6,404	-0.16%
2021/08/06	15	113.03	4	111.50	111.50	11	6,413	0.17%
2021/08/05	8	110.00	4	109.25	110.50	4	6,508	0.06%
2021/08/04	0	0.00	1	106.50	106.50	-1	6,567	-0.02%
2021/08/03	2	108.75	1	109.50	108.50	1	6,647	0.02%
2021/08/02	4	109.00	18	108.31	108.00	-14	6,699	-0.21%
2021/07/30	13.2	107.67	13	106.54	107.50	0.2	6,733	0.00%
2021/07/29	12	103.79	10	102.90	105.00	2	6,679	0.03%
2021/07/28	17	102.74	67	99.94	103.00	-50	6,679	-0.75%
2021/07/27	6	106.25	41	106.71	104.50	-35	6,687	-0.52%
2021/07/26	21	109.48	35	108.80	108.50	-14	6,732	-0.21%
2021/07/23	66	113.28	180	112.21	108.00	-114	6,695	-1.70%	大賣/鉅額交易
2021/07/22	98	114.36	601	114.71	113.00	-503	6,483	-7.76%	大賣/鉅額交易
2021/07/21	741	115.72	208	114.33	112.50	533	6,273	8.50%	大買/大賣/鉅額交易
2021/07/20	63	110.50	618.2	110.21	109.00	-555.2	5,889	-9.43%	大賣/鉅額交易
2021/07/19	796	111.64	102	108.74	113.00	694	5,631	12.32%	大買/大賣/鉅額交易
2021/07/16	128	104.08	56	103.62	103.00	72	5,231	1.38%	大買/
2021/07/15	14	99.75	2	99.90	99.90	12	5,071	0.24%
2021/07/14	2	99.55	6	98.75	99.00	-4	5,090	-0.08%
2021/07/13	103	103.66	366	101.85	99.10	-263	5,086	-5.17%	大買/大賣/鉅額交易
2021/07/12	262	100.44	59	99.03	101.50	203	4,974	4.08%	大買/鉅額交易
2021/07/09	23	96.21	10	95.25	95.90	13	4,852	0.27%
2021/07/08	12	96.08	9	95.77	95.30	3	4,959	0.06%
2021/07/07	2	94.80	9.1	95.27	94.80	-7.1	5,000	-0.14%
2021/07/06	0	0.00	23	94.99	94.80	-23	5,121	-0.45%
2021/07/05	23	95.90	5	95.78	96.10	18	5,245	0.34%
2021/07/02	3.1	93.21	0	0.00	93.60	3.1	5,388	0.06%
2021/07/01	0	0.00	2	93.30	92.60	-2	5,556	-0.04%
2021/06/29	9	93.98	5	93.70	93.70	4	6,023	0.07%
2021/06/28	1	94.30	1	94.50	95.10	0	6,207	0.00%
2021/06/25	5	95.58	63	95.25	94.30	-58	6,537	-0.89%
2021/06/24	7	94.81	15	94.36	94.60	-8	6,769	-0.12%
2021/06/23	13	94.54	57	93.12	94.00	-44	6,868	-0.64%
2021/06/22	6	93.65	47	92.83	92.60	-41	7,365	-0.56%
2021/06/21	10	94.76	5	94.50	94.30	5	7,403	0.07%
2021/06/18	8	96.39	20	96.43	96.40	-12	7,453	-0.16%
2021/06/17	16	96.26	10	95.51	96.50	6	7,514	0.08%
2021/06/16	2	94.65	28	95.24	94.30	-26	7,571	-0.34%
2021/06/15	3	95.57	31	94.35	96.20	-28	7,698	-0.36%
2021/06/11	13	96.41	37.1	96.21	95.10	-24.1	8,301	-0.29%
2021/06/10	115	99.22	47	98.90	96.80	68	8,717	0.78%	大買/
2021/06/09	19.1	93.79	9	93.52	94.30	10.1	8,500	0.12%
2021/06/08	1	91.90	27	91.98	91.90	-26	8,610	-0.30%
2021/06/07	15	91.34	16	90.32	92.40	-1	8,792	-0.01%
2021/06/04	4	91.65	0	0.00	91.80	4	8,852	0.05%
2021/06/03	3	92.43	10	92.84	92.70	-7	8,910	-0.08%
2021/06/02	10	94.22	5	93.86	93.00	5	9,000	0.06%
2021/06/01	2	95.10	7	94.94	94.70	-5	9,040	-0.06%
2021/05/31	6	94.07	6	93.53	94.30	0	9,093	0.00%
2021/05/28	7	94.20	18	93.96	94.10	-11	9,206	-0.12%
2021/05/27	26	94.46	4	93.18	94.00	22	9,409	0.23%
2021/05/26	1	91.80	10	91.76	91.80	-9	9,402	-0.10%
2021/05/25	27	92.73	13	92.02	92.20	14	9,629	0.15%
2021/05/24	14	89.84	5	89.80	90.10	9	9,887	0.09%
2021/05/21	3	88.20	0	0.00	88.10	3	10,180	0.03%
2021/05/20	0	88.30	172	87.63	87.00	-172	10,707	-1.61%	大賣/鉅額交易
2021/05/19	8	89.56	7	88.31	89.90	1	11,189	0.01%
2021/05/18	23	86.35	10	86.09	87.00	13	11,725	0.11%
2021/05/17	6	83.17	33	82.75	82.50	-27	11,952	-0.23%
2021/05/14	9	88.34	13	87.44	88.00	-4	11,990	-0.03%
2021/05/13	30	90.29	28	90.87	88.90	2	11,927	0.02%
2021/05/12	13	89.10	22	87.18	86.80	-9	11,768	-0.08%
2021/05/11	16	92.61	59.6	92.44	90.50	-43.6	11,690	-0.37%
2021/05/10	16.2	96.47	27	96.68	97.20	-10.8	11,639	-0.09%
2021/05/07	33	99.46	16	99.84	99.50	17	11,696	0.15%
2021/05/06	11	97.18	17	97.49	96.60	-6	11,821	-0.05%
2021/05/05	9	98.94	272	98.69	97.20	-263	12,583	-2.09%	大賣/鉅額交易
2021/05/04	31	98.67	73	99.52	100.50	-42	13,173	-0.32%
2021/05/03	15	104.30	623	102.88	102.00	-608	13,120	-4.63%	大賣/鉅額交易
2021/04/29	25	111.22	27	111.65	110.00	-2	13,021	-0.02%
2021/04/28	41	110.73	33	110.44	112.00	8	12,981	0.06%
2021/04/27	71	112.94	146	110.43	109.50	-75	12,943	-0.58%	大賣/
2021/04/26	133	114.02	29.5	114.39	114.50	103.5	12,885	0.80%	大買/鉅額交易
2021/04/23	85	112.18	23	111.52	112.50	62	12,828	0.48%
2021/04/22	137	112.73	41	112.16	109.50	96	12,847	0.75%	大買/
2021/04/21	27	111.00	9	109.72	111.00	18	12,799	0.14%
2021/04/20	11	111.18	24	110.52	110.00	-13	12,813	-0.10%
2021/04/19	9	109.72	10	109.15	109.50	-1	12,806	-0.01%
2021/04/16	52	112.25	47	112.36	110.50	5	12,837	0.04%
2021/04/15	48	110.50	18	110.03	112.50	30	12,742	0.24%
2021/04/14	9	106.33	50	104.74	106.00	-41	12,670	-0.32%
2021/04/13	16	110.38	8	108.81	108.00	8	12,569	0.06%
2021/04/12	12	110.63	108	109.90	108.50	-96	12,524	-0.77%	大賣/
2021/04/09	13	114.73	16	114.13	113.00	-3	12,433	-0.02%
2021/04/08	59	116.40	437	112.70	113.50	-378	12,344	-3.06%	大賣/鉅額交易
2021/04/07	77	112.15	443	111.38	115.00	-366	12,160	-3.01%	大賣/鉅額交易
2021/04/06	220	112.60	104	111.25	114.00	116	12,000	0.97%	大買/大賣/鉅額交易
2021/04/01	323	105.81	121	104.47	105.50	202	11,755	1.72%	大買/大賣/鉅額交易
2021/03/31	272	103.01	423	102.65	102.00	-151	11,534	-1.31%	大買/大賣/鉅額交易
2021/03/30	695	103.27	269	103.79	103.00	426	11,375	3.74%	大買/大賣/鉅額交易
2021/03/29	69	99.97	155	100.58	99.40	-86	11,059	-0.78%	大賣/
2021/03/26	35	97.74	53	97.59	98.00	-18	10,827	-0.17%
2021/03/25	345	98.89	56.1	98.13	96.70	288.9	10,729	2.69%	大買/鉅額交易
2021/03/24	12	94.67	10	94.75	94.80	2	10,232	0.02%
2021/03/23	12.3	94.74	5	94.46	93.60	7.3	10,227	0.07%
2021/03/22	19	93.90	16	93.73	93.50	3	10,174	0.03%
2021/03/19	12	92.67	37	92.56	92.80	-25	10,113	-0.25%
2021/03/18	52	94.75	116	95.08	94.10	-64	10,049	-0.64%	大賣/
2021/03/17	631	95.62	1,010	96.24	94.50	-379	9,947	-3.81%	大買/大賣/鉅額交易
2021/03/16	571	97.31	115	95.40	98.70	456	9,404	4.85%	大買/大賣/鉅額交易
2021/03/15	44	89.19	10	89.05	89.80	34	8,980	0.38%
2021/03/12	47	89.18	18	89.48	88.40	29	8,991	0.32%
2021/03/11	109	87.36	21	87.95	88.20	88	8,903	0.99%	大買/
2021/03/10	94	85.75	18	86.02	86.30	76	8,775	0.87%
2021/03/09	26	84.51	14	82.99	85.30	12	8,750	0.14%
2021/03/08	14	85.57	19	85.61	84.50	-5	8,811	-0.06%
2021/03/05	10	85.32	6	85.38	85.80	4	8,735	0.05%
2021/03/04	14	85.50	14	85.46	84.70	0	8,712	0.00%
2021/03/03	23	84.97	27	85.66	84.90	-4	8,709	-0.05%
2021/03/02	85	87.54	94	86.90	85.70	-9	8,584	-0.10%
2021/02/26	11	84.77	21	84.18	84.60	-10	8,371	-0.12%
2021/02/25	31	86.88	36.1	87.02	86.50	-5.1	8,356	-0.06%
2021/02/24	41.1	86.50	86	86.11	84.10	-44.9	8,261	-0.54%
2021/02/23	66	84.14	56	85.08	84.00	10	7,957	0.13%
2021/02/22	241	89.39	273.1	88.87	87.60	-32	7,648	-0.42%	大買/大賣/
2021/02/19	151	85.39	69.1	84.30	87.80	81.9	7,132	1.15%	大買/
2021/02/18	216	80.57	723	77.64	79.90	-507	6,636	-7.64%	大買/大賣/鉅額交易
2021/02/17	635	76.16	33.1	75.63	76.30	601.9	6,055	9.94%	大買/鉅額交易
2021/02/05	20.1	70.18	26	70.06	69.40	-6	5,783	-0.10%
2021/02/04	5	69.00	4	68.93	68.80	1	5,746	0.02%
2021/02/03	7	68.89	10	68.68	68.60	-3	5,769	-0.05%
2021/02/02	6	67.65	14	67.53	67.90	-8	5,945	-0.13%
2021/02/01	13	65.68	108	65.41	66.80	-95	6,203	-1.53%	大賣/
2021/01/29	42	68.45	12	67.76	66.20	30	6,303	0.48%
2021/01/28	52	69.65	53	70.24	68.70	-1	6,298	-0.02%
2021/01/27	139	74.95	439	76.55	72.80	-300	6,149	-4.88%	大買/大賣/鉅額交易
2021/01/26	439	75.82	73.1	74.78	76.20	365.9	5,438	6.73%	大買/鉅額交易
2021/01/25	11	69.25	17.1	69.52	69.30	-6.1	4,835	-0.13%
2021/01/22	26	67.04	10	66.29	67.60	16	4,794	0.33%
2021/01/21	11	65.33	3	65.10	64.60	8	4,809	0.17%
2021/01/20	25	66.84	43	65.66	65.30	-18	4,819	-0.37%
2021/01/19	32	68.28	97	68.91	67.50	-65	4,842	-1.34%
2021/01/18	17	69.92	28	70.29	69.00	-11	4,972	-0.22%
2021/01/15	107	70.85	62	70.78	69.50	45	4,999	0.90%	大買/
2021/01/14	41	70.00	91	69.15	69.70	-50	4,984	-1.00%
2021/01/13	22	68.11	1	68.50	67.80	21	4,922	0.43%
2021/01/12	7	67.67	11	67.85	66.70	-4	4,993	-0.08%
2021/01/11	17	67.71	20	66.56	67.40	-3	5,037	-0.06%
2021/01/08	3	67.80	11	67.03	67.20	-8	5,155	-0.16%
2021/01/07	12	67.21	7	67.00	66.80	5	5,201	0.10%
2021/01/06	2	66.65	0	0.00	65.50	2	5,280	0.04%
2021/01/05	2	67.15	9	66.96	66.50	-7	5,349	-0.13%
2021/01/04	47	66.93	10	67.17	67.30	37	5,502	0.67%
2020/12/31	9	66.02	2	66.30	65.70	7	6,172	0.11%
2020/12/30	3	64.60	3	64.80	64.70	0	6,589	0.00%
2020/12/28	3	65.13	1	65.30	65.10	2	6,926	0.03%
2020/12/25	1	64.90	47	64.73	64.70	-46	7,084	-0.65%
2020/12/24	36	65.32	7	65.39	65.00	29	7,243	0.40%
2020/12/23	1	64.30	4	64.20	63.70	-3	7,464	-0.04%
2020/12/22	2	64.00	4	64.13	64.00	-2	7,877	-0.03%
2020/12/21	13	63.48	0	0.00	63.50	13	8,202	0.16%
2020/12/18	25	63.83	8	63.90	63.60	17	8,471	0.20%
2020/12/17	6	63.83	1	63.50	63.40	5	8,854	0.06%
2020/12/16	2	64.70	4	64.55	64.70	-2	9,049	-0.02%
2020/12/15	1	64.00	7	64.47	64.30	-6	9,574	-0.06%
2020/12/14	31	65.60	20	65.76	65.90	11	10,057	0.11%
2020/12/11	7	65.71	21	65.95	65.40	-14	11,020	-0.13%
2020/12/10	18	67.58	3	67.87	67.10	15	11,773	0.13%
2020/12/09	4	69.48	67	69.02	69.40	-63	11,866	-0.53%
2020/12/08	16	68.86	10	68.75	68.40	6	11,815	0.05%
2020/12/07	25	67.54	181	68.02	67.20	-156	11,731	-1.33%	大賣/鉅額交易
2020/12/04	1	68.30	113	68.27	67.90	-112	11,694	-0.96%	大賣/鉅額交易
2020/12/03	27	68.34	2	68.50	67.40	25	11,759	0.21%
2020/12/02	9	68.51	23.1	68.45	68.70	-14.1	11,711	-0.12%
2020/12/01	50	67.40	18	67.53	67.60	32	11,601	0.28%
2020/11/30	1	67.00	116	67.12	66.90	-115	11,605	-0.99%	大賣/鉅額交易
2020/11/27	8	67.39	19	66.78	66.70	-11	11,637	-0.09%
2020/11/26	23	65.86	1	65.60	66.10	22	11,562	0.19%
2020/11/25	7	65.90	233	65.59	65.40	-226	11,556	-1.96%	大賣/鉅額交易
2020/11/24	17	67.16	39	67.01	66.40	-22	11,565	-0.19%
2020/11/23	57	66.75	18	66.92	67.20	39	11,498	0.34%
2020/11/20	2	65.10	0	0.00	65.30	2	11,365	0.02%
2020/11/19	1	65.00	17	65.25	64.90	-16	11,354	-0.14%
2020/11/18	16	66.33	3	65.43	65.50	13	11,345	0.11%
2020/11/17	6	65.52	2	65.10	65.10	4	11,325	0.04%
2020/11/16	0	0.00	7	65.47	65.40	-7	11,380	-0.06%
2020/11/13	45	64.95	0	0.00	65.70	45	11,383	0.40%
2020/11/12	2	64.60	0	0.00	63.90	2	11,363	0.02%
2020/11/11	5	65.28	13	65.32	65.30	-8	11,322	-0.07%
2020/11/10	20.1	65.52	53	64.95	64.70	-32.9	11,299	-0.29%
2020/11/09	34	68.38	43	68.17	68.00	-9	11,116	-0.08%
2020/11/06	11	72.01	12	71.75	71.10	-1	10,825	-0.01%
2020/11/05	40	70.97	59	71.10	70.90	-19	10,723	-0.18%
2020/11/04	2	70.30	20	70.33	70.10	-18	10,662	-0.17%
2020/11/03	85	69.60	77	69.61	70.30	8	10,795	0.07%
2020/11/02	56	68.25	42	67.98	68.30	14	10,743	0.13%
2020/10/30	1	67.30	5	67.10	66.70	-4	10,713	-0.04%
2020/10/29	3	67.40	43	66.73	67.30	-40	10,687	-0.37%
2020/10/28	8	68.43	58	68.42	68.10	-50	10,672	-0.47%
2020/10/27	7	68.97	160	68.62	68.50	-153	10,652	-1.44%	大賣/鉅額交易
2020/10/26	113	71.67	157	70.78	69.00	-44	10,621	-0.41%	大買/大賣/
2020/10/23	180	71.34	201	70.87	71.00	-21	10,467	-0.20%	大買/大賣/
2020/10/22	84	70.45	71	70.65	70.70	13	10,379	0.13%
2020/10/21	19	69.67	37	69.80	70.00	-18	10,253	-0.18%
2020/10/20	154	69.74	49	69.60	69.50	105	10,227	1.03%	大買/鉅額交易
2020/10/19	183	69.09	15	69.03	69.50	168	10,126	1.66%	大買/鉅額交易
2020/10/16	80	70.03	65	70.32	68.00	15	10,087	0.15%
2020/10/15	20	69.45	138	69.72	69.50	-118	9,935	-1.19%	大賣/鉅額交易
2020/10/14	46	70.60	24	70.60	69.50	22	9,900	0.22%
2020/10/13	3	69.30	15	69.97	70.10	-12	9,877	-0.12%
2020/10/12	107	70.07	81	70.09	70.50	26	9,844	0.26%	大買/
2020/10/08	148	70.22	238	72.43	69.30	-90	9,750	-0.92%	大買/大賣/
2020/10/07	479	69.56	321.1	69.08	71.60	157.9	9,124	1.73%	大買/大賣/鉅額交易
2020/10/06	142	67.25	58	67.13	67.90	84	8,740	0.96%	大買/
2020/10/05	3	65.33	1	64.70	65.10	2	8,690	0.02%
2020/09/30	371	64.27	71	65.38	66.30	300	8,782	3.42%	大買/鉅額交易
2020/09/29	23	64.87	162	63.80	64.00	-139	8,741	-1.59%	大賣/鉅額交易
2020/09/28	95	65.86	37	65.53	64.60	58	8,704	0.67%
2020/09/25	201	66.98	100	65.55	67.30	101	8,552	1.18%	大買/鉅額交易
2020/09/24	176	68.19	184	68.44	67.50	-8	8,202	-0.10%	大買/大賣/
2020/09/23	115	68.82	302	69.03	70.10	-187	7,934	-2.36%	大買/大賣/鉅額交易
2020/09/22	62	69.56	81	70.03	68.50	-19	7,740	-0.25%
2020/09/21	68	70.05	268	70.44	69.00	-200	7,383	-2.71%	大賣/鉅額交易
2020/09/18	209	71.56	478.1	72.10	72.20	-269.1	7,242	-3.72%	大買/大賣/鉅額交易
2020/09/17	326	71.29	183	70.57	72.00	143	6,767	2.11%	大買/大賣/鉅額交易
2020/09/16	394	69.62	334.1	69.41	70.00	59.9	6,369	0.94%	大買/大賣/
2020/09/15	750	63.98	107.1	63.62	65.10	642.9	5,609	11.46%	大買/大賣/鉅額交易
2020/09/14	232	57.52	20.1	58.26	59.20	211.9	4,909	4.32%	大買/鉅額交易
2020/09/10	1	54.80	2	55.20	54.80	-1	4,858	-0.02%
2020/09/09	1	54.00	2	54.65	55.30	-1	4,950	-0.02%
2020/09/08	10	55.04	6	55.45	54.70	4	4,999	0.08%
2020/09/07	0	0.00	5	54.40	53.10	-5	5,008	-0.10%
2020/09/04	1	54.10	0	0.00	54.20	1	5,133	0.02%
2020/09/03	5	55.78	0	0.00	54.80	5	5,220	0.10%
2020/09/02	0	0.00	8.1	55.34	55.30	-8.1	5,323	-0.15%
2020/09/01	5	53.20	5	53.80	53.40	0	5,620	0.00%
2020/08/31	0	0.00	1	53.70	53.80	-1	5,701	-0.02%
2020/08/28	1	54.20	0	0.00	53.80	1	5,973	0.02%
2020/08/26	1	54.50	0.1	54.50	54.40	0.9	6,355	0.01%
2020/08/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	1	52.40	52.90	-1	6,655	-0.02%
2020/08/20	7.1	52.49	12	50.77	50.90	-4.9	7,135	-0.07%
2020/08/19	10	55.50	0	0.00	55.10	10	7,182	0.14%
2020/08/18	1	55.20	7	55.47	55.40	-6	7,250	-0.08%
2020/08/17	0	55.60	38	55.35	55.30	-38	7,487	-0.51%
2020/08/14	0	0.00	1	55.20	54.70	-1	7,583	-0.01%
2020/08/13	10	54.60	4	54.83	54.80	6	7,687	0.08%
2020/08/12	1	53.00	1	53.70	54.80	0	8,026	0.00%
2020/08/11	8	53.93	63	53.12	53.00	-55	8,560	-0.64%
2020/08/10	24	55.09	0	0.00	54.80	24	8,853	0.27%
2020/08/07	80	56.96	33	57.15	56.00	47	9,415	0.50%
2020/08/06	5	53.02	101	52.70	52.70	-96	9,507	-1.01%	大賣/
2020/08/05	11	53.89	10	53.90	53.90	1	9,997	0.01%
2020/08/04	0	0.00	3	53.47	53.70	-3	10,440	-0.03%
2020/08/03	2	54.00	2	53.80	53.80	0	11,261	0.00%
2020/07/31	2	52.40	0	0.00	52.80	2	11,751	0.02%
2020/07/30	15	52.23	2	52.30	53.00	13	12,488	0.10%
2020/07/29	6	51.37	2	51.10	51.60	4	12,730	0.03%
2020/07/28	7	50.97	4	50.75	50.20	3	12,797	0.02%
2020/07/27	2	50.60	0	0.00	50.00	2	12,956	0.02%
2020/07/24	1	52.90	5	51.42	51.00	-4	13,285	-0.03%
2020/07/23	3	52.77	0	0.00	52.70	3	13,327	0.02%
2020/07/22	2	53.40	4	53.18	52.70	-2	13,415	-0.01%
2020/07/21	40	53.29	0	0.00	53.30	40	13,584	0.29%
2020/07/20	12	52.82	0	0.00	52.80	12	13,748	0.09%
2020/07/17	15.1	53.20	9	52.92	52.10	6.1	13,921	0.04%
2020/07/16	7	55.36	8	55.70	55.00	-1	13,922	-0.01%
2020/07/15	7	58.14	4	59.05	58.20	3	13,949	0.02%
2020/07/14	5.1	60.01	20	60.48	59.50	-14.9	14,039	-0.11%
2020/07/13	25	62.90	41.1	62.71	62.50	-16.1	14,127	-0.11%
2020/07/10	61	62.68	61	62.32	61.50	0	14,144	0.00%
2020/07/09	210	63.22	81	63.36	62.10	129	14,181	0.91%	大買/鉅額交易
2020/07/08	24	60.15	19.1	60.17	61.20	4.9	14,222	0.03%
2020/07/07	105	60.35	118	60.58	60.40	-13	14,351	-0.09%	大買/大賣/
2020/07/06	11	59.72	37.2	60.00	59.90	-26.2	14,471	-0.18%
2020/07/03	9	58.97	10	58.55	58.70	-1	14,561	-0.01%
2020/07/02	0	0.00	25	58.18	58.40	-25	14,934	-0.17%
2020/07/01	36	57.81	31	57.27	57.10	5	15,227	0.03%
2020/06/30	10	56.00	20	56.53	56.70	-10	15,401	-0.06%
2020/06/29	7	56.79	39	56.64	56.20	-32	15,402	-0.21%
2020/06/24	4	55.50	72	55.10	55.90	-68	15,345	-0.44%
2020/06/23	16	55.53	26	55.41	55.00	-10	15,400	-0.06%
2020/06/22	123	56.01	66	55.07	56.20	57	15,324	0.37%	大買/
2020/06/19	14	53.73	35	53.63	53.80	-21	15,159	-0.14%
2020/06/18	5	53.20	3	53.40	53.10	2	15,116	0.01%
2020/06/17	13	53.21	68	53.12	53.10	-55	15,086	-0.36%
2020/06/16	65	52.59	2	52.80	52.70	63	15,056	0.42%
2020/06/15	54	51.79	3	51.23	51.10	51	15,052	0.34%
2020/06/12	47	50.95	26	51.26	51.80	21	15,063	0.14%
2020/06/11	10.1	50.23	4	50.88	50.50	6.1	15,064	0.04%
2020/06/10	5	51.46	12	51.57	51.60	-7	15,146	-0.05%
2020/06/09	201	52.62	29	52.61	52.00	172	15,178	1.13%	大買/鉅額交易
2020/06/08	60	53.33	328	52.42	52.00	-268	15,246	-1.76%	大賣/鉅額交易
2020/06/05	61	57.71	32	57.90	57.70	29	15,141	0.19%
2020/06/04	33	58.73	358	59.69	58.00	-325	15,353	-2.12%	大賣/鉅額交易
2020/06/03	424	60.07	200.1	59.93	60.30	223.9	15,769	1.42%	大買/大賣/鉅額交易
2020/06/02	13	58.25	154	57.96	57.70	-141	15,984	-0.88%	大賣/鉅額交易
2020/06/01	121	58.85	106	58.40	58.30	15	16,421	0.09%	大買/大賣/
2020/05/29	28	57.88	372	57.73	57.70	-344	16,642	-2.07%	大賣/鉅額交易
2020/05/28	483	57.75	372	57.06	57.10	111	16,528	0.67%	大買/大賣/鉅額交易
2020/05/27	134	56.87	169	57.91	55.90	-35	16,379	-0.21%	大買/大賣/
2020/05/26	102	57.98	36	57.65	58.10	66	16,134	0.41%	大買/
2020/05/25	33	57.28	32	57.12	57.80	1	16,019	0.01%
2020/05/22	60	58.80	104	59.09	57.10	-44	15,985	-0.28%	大賣/
2020/05/21	84	58.02	60	58.38	58.00	24	15,991	0.15%
2020/05/20	84	57.54	29	57.41	57.40	55	15,879	0.35%
2020/05/19	103.1	58.32	455	58.99	57.00	-351.9	15,747	-2.23%	大買/大賣/鉅額交易
2020/05/18	528	61.11	207.2	60.85	61.20	320.8	15,364	2.09%	大買/大賣/鉅額交易
2020/05/15	95.2	58.86	122	58.94	57.50	-26.8	14,791	-0.18%	大賣/
2020/05/14	648	62.27	1,012	61.62	59.80	-364	14,442	-2.52%	大買/大賣/鉅額交易
2020/05/13	173	60.55	200	60.11	61.00	-27	13,802	-0.20%	大買/大賣/
2020/05/12	276	60.62	606	61.07	60.80	-330	13,520	-2.44%	大買/大賣/鉅額交易
2020/05/11	432	58.20	467	58.76	59.50	-35	12,981	-0.27%	大買/大賣/
2020/05/08	743	59.20	1,661	58.39	58.30	-918	12,517	-7.33%	大買/大賣/鉅額交易
2020/05/07	1,635	55.19	390	54.04	55.70	1,245	11,727	10.62%	大買/大賣/鉅額交易
2020/05/06	633	53.81	727	53.34	50.70	-94	11,237	-0.84%	大買/大賣/
2020/05/05	533	47.96	294	48.54	50.30	239	10,483	2.28%	大買/大賣/鉅額交易
2020/05/04	109	46.43	331	46.52	45.80	-222	10,202	-2.18%	大買/大賣/鉅額交易
2020/04/30	21	46.66	46	46.48	46.10	-25	10,141	-0.25%
2020/04/29	333	47.11	95	47.03	47.75	238	9,941	2.39%	大買/鉅額交易
2020/04/28	30	45.29	3	45.65	44.85	27	9,568	0.28%
2020/04/27	52	45.78	1	46.50	45.85	51	9,479	0.54%
2020/04/24	58	46.98	60	46.69	46.10	-2	9,357	-0.02%
2020/04/23	19	46.20	34	45.90	46.30	-15	9,122	-0.16%
2020/04/22	34	45.23	44	45.33	45.40	-10	8,898	-0.11%
2020/04/21	12	44.16	6	43.89	43.05	6	8,656	0.07%
2020/04/20	88	44.68	1	44.55	44.70	87	8,549	1.02%
2020/04/17	0	0.00	1	45.85	43.85	-1	8,441	-0.01%
2020/04/16	19	46.08	7	46.17	45.65	12	8,248	0.15%
2020/04/15	2	45.05	12	45.80	45.00	-10	8,048	-0.12%
2020/04/14	19	46.01	53	46.45	45.45	-34	7,936	-0.43%
2020/04/13	62	46.22	17	46.66	45.80	45	7,732	0.58%
2020/04/10	45	45.36	55	45.33	44.50	-10	7,445	-0.13%
2020/04/09	180	44.14	31	45.17	44.05	149	7,180	2.07%	大買/鉅額交易
2020/04/08	220	43.48	62	43.42	43.40	158	6,922	2.28%	大買/鉅額交易
2020/04/07	125	44.58	175	44.47	43.50	-50	6,708	-0.75%	大買/大賣/
2020/04/06	514	42.82	461	41.82	43.70	53	6,238	0.85%	大買/大賣/
2020/04/01	344	39.52	39	38.71	39.75	305	5,855	5.21%	大買/鉅額交易
2020/03/31	6	36.46	7	36.29	36.15	-1	5,580	-0.02%
2020/03/30	10	36.32	4	36.29	36.20	6	5,518	0.11%
2020/03/27	13	36.32	13	36.53	36.00	0	5,446	0.00%
2020/03/25	3	34.97	4	34.66	34.25	-1	5,254	-0.02%
2020/03/24	55	34.96	52	34.88	34.40	3	5,180	0.06%
2020/03/23	1	33.15	1	33.35	33.15	0	5,108	0.00%
2020/03/20	7	33.53	7	33.55	33.85	0	5,069	0.00%
2020/03/19	2	33.05	3	32.67	31.10	-1	5,000	-0.02%
2020/03/18	5	35.21	2	36.00	34.50	3	4,882	0.06%
2020/03/17	3	34.47	14	34.60	34.45	-11	4,772	-0.23%
2020/03/16	41	35.07	67	34.74	34.20	-26	4,627	-0.56%
2020/03/13	7	32.59	75	32.75	32.95	-68	4,383	-1.55%
2020/03/12	44	37.90	109	36.93	35.70	-65	4,232	-1.54%	大賣/
2020/03/11	26	39.59	33	39.07	38.20	-7	3,998	-0.18%
2020/03/10	112	39.35	89	40.01	38.90	23	3,708	0.62%	大買/
2020/03/09	290	44.50	442	46.91	43.00	-152	3,398	-4.47%	大買/大賣/鉅額交易
2020/03/06	240	45.69	529	43.73	46.20	-289	2,687	-10.75%	大買/大賣/鉅額交易
2020/03/05	744	41.78	1,772	40.69	42.00	-1,028	2,126	-48.33%	大買/大賣/鉅額交易
2020/03/04	2,001	38.86	750	38.13	39.15	1,251	1,554	80.48%	大買/大賣/鉅額交易
2020/03/03	254	35.75	207	35.36	35.60	47	1,144	4.11%	大買/大賣/
2020/03/02	19	35.88	5	35.77	35.10	14	1,075	1.30%
2020/02/27	0	0.00	301	35.13	34.10	-301	970	-31.02%	大賣/鉅額交易
2020/02/26	2	34.75	2	34.98	34.50	0	925	0.00%
2020/02/25	4	35.59	18	35.55	35.00	-14	895	-1.56%
2020/02/24	165	37.04	145	36.65	36.65	20	808	2.47%	大買/大賣/
2020/02/21	0	0.00	7	34.50	34.65	-7	527	-1.33%
2020/02/17	1	34.45	3	34.22	34.10	-2	489	-0.41%
2020/02/10	7	34.99	6	34.45	33.85	1	454	0.22%
2020/02/07	1	34.35	0	0.00	34.40	1	390	0.26%
2020/02/05	1	33.60	1	33.80	34.10	0	312	0.00%
2020/02/04	11	32.87	20	32.94	33.60	-9	297	-3.03%
2020/02/03	9	32.17	0	0.00	32.40	9	245	3.67%
2020/01/17	0	0.00	2	32.75	32.85	-2	218	-0.92%
2019/12/13	9	32.20	9	32.35	32.35	0	291	0.00%
2019/12/10	10	32.10	0	0.00	32.10	10	303	3.29%
2019/11/05	5	33.25	1	33.25	33.35	4	653	0.61%
2019/11/01	0	0.00	4	33.29	33.50	-4	654	-0.61%
2019/10/31	5	33.75	0	0.00	33.40	5	655	0.76%
2019/10/16	9	31.80	0	0.00	31.80	9	642	1.40%
2019/10/07	0	0.00	1	33.65	33.40	-1	621	-0.16%
2019/10/03	3	33.30	0	0.00	33.30	3	632	0.47%
2019/10/02	1	33.70	0	0.00	33.70	1	631	0.16%
2019/10/01	6	33.78	0	0.00	33.80	6	631	0.95%
2019/09/27	0	0.00	10	33.60	33.60	-10	632	-1.58%
2019/09/26	1	34.35	1	33.95	33.95	0	629	0.00%
2019/09/25	5	34.31	0	0.00	34.25	5	628	0.80%
2019/09/23	4	34.48	0	0.00	35.00	4	617	0.65%
2019/09/20	6	33.87	1	34.10	34.55	5	610	0.82%
2019/09/18	3	34.10	0	0.00	33.85	3	596	0.50%
2019/09/17	4	34.08	0	0.00	34.10	4	589	0.68%
2019/09/16	3	33.65	0	0.00	33.50	3	584	0.51%
2019/09/11	12	34.12	0	0.00	33.90	12	570	2.10%
2019/09/10	13	33.93	1	34.30	33.85	12	565	2.12%
2019/09/05	6	35.63	1	35.65	34.90	5	524	0.95%
2019/09/04	10	35.15	2	35.23	35.30	8	493	1.62%
2019/09/03	15	35.03	1	35.40	34.90	14	478	2.93%
2019/09/02	5	34.55	1	35.20	35.10	4	466	0.86%
2019/08/30	13	34.97	4	34.85	34.70	9	446	2.02%
2019/08/28	0	0.00	91	33.97	33.90	-91	385	-23.60%
2019/08/27	7	35.36	16	34.12	34.00	-9	369	-2.44%
2019/08/20	2	34.98	3	34.78	34.50	-1	280	-0.36%
2019/08/19	0	0.00	1	33.25	33.30	-1	249	-0.40%
2019/08/15	2	33.33	1	33.70	33.10	1	233	0.43%
2019/08/07	1	30.65	0	0.00	30.65	1	180	0.55%
2019/07/29	0	0.00	8	31.63	31.75	-8	179	-4.46%
2019/07/26	3	31.95	0	0.00	31.85	3	177	1.69%
2019/07/25	5	31.61	0	0.00	31.60	5	171	2.92%
2019/07/11	0	0.00	3	30.65	30.85	-3	168	-1.78%
2019/07/10	0	0.00	10	30.37	30.55	-10	168	-5.93%
2019/07/09	0	0.00	6	32.20	32.20	-6	163	-3.68%
2019/07/08	0	0.00	6	32.10	32.20	-6	155	-3.87%
2019/07/05	2	32.05	0	0.00	32.10	2	153	1.30%
2019/06/19	0	0.00	6	31.00	31.00	-6	198	-3.02%
2019/03/26	0	0.00	1	30.95	30.95	-1	147	-0.68%
2019/03/19	0	0.00	1	29.90	30.15	-1	114	-0.87%
2019/03/15	0	0.00	2	29.20	29.10	-2	114	-1.75%
2019/03/11	1	28.80	0	0.00	29.10	1	106	0.94%
2019/02/22	0	0.00	1	29.40	29.45	-1	96	-1.04%
2019/02/13	0	0.00	3	28.70	28.90	-3	87	-3.43%
2019/02/12	0	0.00	10	28.66	28.60	-10	88	-11.32%
2019/02/11	1	28.15	4	28.73	28.15	-3	88	-3.39%
2019/01/30	10	28.70	0	0.00	28.55	10	87	11.44%
2019/01/28	0	0.00	1	28.80	28.70	-1	86	-1.16%
2019/01/23	1	28.50	0	0.00	28.60	1	86	1.16%
2019/01/21	5	28.50	0	0.00	28.55	5	89	5.57%
2019/01/18	0	0.00	1	28.35	28.45	-1	94	-1.06%
2019/01/14	1	28.05	0	0.00	28.05	1	97	1.02%
2018/12/21	0	0.00	4	29.40	29.40	-4	115	-3.47%
2018/12/12	1	29.90	0	0.00	29.85	1	116	0.86%
2018/12/11	4	29.95	1	30.40	29.95	3	116	2.58%
2018/12/06	6	28.90	0	0.00	29.00	6	111	5.37%
2018/12/05	6	29.25	0	0.00	29.15	6	111	5.38%
2018/11/29	0	0.00	8	29.15	28.80	-8	114	-7.00%
2018/11/28	4	29.00	0	0.00	28.95	4	114	3.51%
2018/11/27	4	28.95	0	0.00	28.90	4	114	3.51%
2018/11/21	0	0.00	4	28.95	28.95	-4	121	-3.29%
2018/11/19	0	0.00	1	29.25	29.25	-1	123	-0.81%
2018/11/09	0	0.00	1	28.50	28.35	-1	137	-0.73%
2018/11/05	5	27.10	0	0.00	27.10	5	162	3.07%
2018/10/26	0	0.00	4	27.00	27.00	-4	172	-2.32%
2018/10/24	1	28.15	0	0.00	28.45	1	168	0.60%
2018/10/17	4	28.50	0	0.00	28.50	4	176	2.27%
2018/10/12	0	0.00	2	29.05	29.05	-2	172	-1.16%
2018/10/11	0	0.00	2	29.05	28.90	-2	172	-1.16%
2018/09/27	0	0.00	2	30.00	30.00	-2	189	-1.06%
2018/09/18	2	30.10	0	0.00	30.10	2	212	0.94%
2018/09/14	1	30.10	0	0.00	30.50	1	226	0.44%
2018/08/29	1	31.35	0	0.00	31.10	1	257	0.39%
2018/08/24	1	31.00	0	0.00	30.95	1	262	0.38%
2018/08/16	1	31.50	0	0.00	31.45	1	264	0.38%
2018/08/15	0	0.00	2	31.50	31.70	-2	264	-0.76%
2018/08/13	0	0.00	7	29.96	30.50	-7	252	-2.78%
2018/07/17	0	0.00	1	29.30	29.40	-1	301	-0.33%
2018/07/16	1	30.45	0	0.00	30.50	1	303	0.33%
2018/07/06	0	0.00	22	30.00	30.25	-22	328	-6.70%
2018/06/26	41	30.20	0	0.00	30.20	41	328	12.48%
2018/06/19	1	31.65	0	0.00	31.50	1	346	0.29%
2018/06/05	0	0.00	1	32.40	32.35	-1	454	-0.22%
2018/05/30	1	31.85	0	0.00	31.75	1	501	0.20%
2018/05/29	0	0.00	1	32.50	32.25	-1	507	-0.20%
2018/05/25	1	31.65	0	0.00	31.65	1	532	0.19%
2018/05/14	1	32.10	0	0.00	32.20	1	712	0.14%
2018/05/09	0.1	31.70	0	0.00	31.60	0.1	747	0.01%
2018/05/08	0	0.00	0.1	32.30	32.00	-0.1	751	-0.02%
2018/05/07	60	32.60	0	0.00	32.60	60	752	7.98%
2018/05/04	46	32.67	0	0.00	32.80	46	759	6.06%
2018/04/27	0	0.00	40	32.64	32.50	-40	786	-5.09%
2018/04/24	0	0.00	40	33.04	33.10	-40	805	-4.97%
2018/04/16	0	0.00	2	35.55	34.90	-2	809	-0.25%
2018/03/28	0	0.00	7	36.59	36.75	-7	911	-0.77%
2018/03/22	8	37.30	0	0.00	36.60	8	933	0.86%
2018/03/21	2	37.70	0	0.00	37.90	2	934	0.21%
2018/03/20	10	37.70	2	37.80	38.00	8	962	0.83%
2018/03/15	60	38.41	1	38.35	38.25	59	1,163	5.07%
2018/03/14	0	0.00	5	37.30	37.65	-5	1,204	-0.41%
2018/03/12	10	37.28	0	0.00	37.50	10	1,245	0.80%
2018/03/09	1	37.25	2	37.23	37.10	-1	1,244	-0.08%
2018/03/08	1	37.80	0	0.00	37.90	1	1,253	0.08%
2018/03/05	0	0.00	2	36.50	37.20	-2	1,317	-0.15%
2018/03/02	0	0.00	2	36.55	37.00	-2	1,333	-0.15%
2018/03/01	0	0.00	5	36.85	37.00	-5	1,388	-0.36%
2018/02/26	251	37.57	0	0.00	37.35	251	1,494	16.79%	大買/鉅額交易
2018/02/09	0.1	34.40	4	33.84	34.10	-3.9	1,475	-0.26%
2018/02/02	15	34.90	4	34.53	34.90	11	1,509	0.73%
2018/01/30	80	35.30	0	0.00	35.35	80	1,638	4.88%
2018/01/24	0	0.00	1	34.60	35.25	-1	1,849	-0.05%
2018/01/22	0	0.00	5	34.55	34.35	-5	2,070	-0.24%
2018/01/19	0	0.00	1	34.85	34.60	-1	2,076	-0.05%
2018/01/15	0	0.00	2	34.65	34.90	-2	2,070	-0.10%
2018/01/12	3	34.93	0	0.00	35.00	3	2,082	0.14%
2018/01/11	0	0.00	13	34.78	34.75	-13	2,118	-0.61%
2018/01/09	8	35.86	0	0.00	35.70	8	2,107	0.38%
2018/01/08	6	37.00	0	0.00	36.45	6	2,092	0.29%
2018/01/05	6	37.65	1	37.65	37.55	5	2,078	0.24%
2018/01/03	1	37.05	0	0.00	37.35	1	2,049	0.05%