高技 (5439)-凱基-桃園券商分點個股進出

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

高技

(5439)

可現股當沖

股價
116.0
漲跌
▲6.0
漲幅
+5.45%
成交量
24,784張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	32	112.42	48.4	113.98	116.00	-16.4	2,290	-0.72%
2024/12/02	18.3	106.89	113.2	108.97	110.00	-94.9	1,893	-5.01%	大賣/
2024/11/29	5	98.70	43	99.58	100.00	-38	1,654	-2.30%
2024/11/28	29.5	94.60	6	96.45	95.00	23.5	1,606	1.46%
2024/11/27	19.4	98.29	43.2	100.16	96.00	-23.8	1,591	-1.50%
2024/11/26	11	97.64	45.5	97.05	97.10	-34.5	1,477	-2.34%
2024/11/25	15	95.95	3	97.20	96.10	12	1,440	0.83%
2024/11/22	11	92.09	155	96.12	95.70	-144	1,424	-10.11%	大賣/鉅額交易
2024/11/21	12.1	90.19	13.2	91.49	92.20	-1.1	1,373	-0.08%
2024/11/20	10	88.80	1	89.20	89.00	9	1,353	0.66%
2024/11/19	0.3	89.24	3	88.47	88.60	-2.8	1,362	-0.20%
2024/11/18	20	88.25	0	0.00	88.00	20	1,376	1.45%
2024/11/15	11	88.98	1	89.90	89.20	10	1,386	0.72%
2024/11/14	10	88.75	0	0.00	88.80	10	1,423	0.70%
2024/11/13	5	88.80	0	0.00	89.10	5	1,438	0.35%
2024/11/12	12	88.93	2	89.05	89.00	10	1,448	0.69%
2024/11/11	5	91.10	8	90.28	90.40	-3	1,457	-0.21%
2024/11/08	3	89.33	3	90.03	89.10	0	1,499	0.00%
2024/11/07	13.1	88.69	5.2	89.35	90.70	7.9	1,501	0.52%
2024/11/06	10	86.16	0	0.00	86.00	10	1,482	0.67%
2024/11/05	8.1	86.50	0	0.00	86.40	8.1	1,495	0.54%
2024/11/04	5	88.50	0	0.00	88.40	5	1,531	0.33%
2024/11/01	4	88.40	0	0.00	89.40	4	1,553	0.26%
2024/10/30	3	89.40	2	88.60	88.80	1	1,578	0.06%
2024/10/29	14	89.16	0	0.00	88.90	14	1,579	0.89%
2024/10/28	6	89.40	1	90.80	89.50	5	1,590	0.31%
2024/10/24	6	90.58	0	92.70	90.20	6	1,629	0.37%
2024/10/23	21	92.62	1	92.40	92.70	20	1,639	1.22%
2024/10/22	1.3	92.70	16	91.11	93.20	-14.8	1,645	-0.90%
2024/10/21	7	90.10	1	90.80	90.80	6	1,663	0.36%
2024/10/18	7.6	89.52	9	88.80	88.80	-1.5	1,682	-0.09%
2024/10/17	13	90.38	5	90.30	90.00	8	1,753	0.46%
2024/10/16	9	90.59	6	90.75	91.20	3	1,762	0.17%
2024/10/15	9	91.97	5	91.80	91.20	4	1,806	0.22%
2024/10/14	6	91.92	0	0.00	91.80	6	1,952	0.31%
2024/10/11	30	92.45	0	0.00	91.80	30	2,036	1.47%
2024/10/09	5	95.70	8	95.44	94.70	-3	2,060	-0.15%
2024/10/08	0	0.00	3	92.33	93.10	-3	2,075	-0.14%
2024/10/07	2	91.90	14	94.24	94.70	-12	2,090	-0.57%
2024/10/04	9.1	92.51	0	0.00	91.60	9.1	2,096	0.43%
2024/10/01	3.1	95.17	0	0.00	95.20	3.1	2,091	0.15%
2024/09/30	5.3	96.73	0	0.00	96.00	5.3	2,092	0.25%
2024/09/27	0	0.00	5	100.00	98.10	-5	2,083	-0.24%
2024/09/26	2.1	98.98	4	99.58	97.90	-1.9	2,066	-0.09%
2024/09/25	23	99.93	5	102.96	99.00	18	2,045	0.88%
2024/09/24	15	98.75	158.1	102.32	101.00	-143.1	2,001	-7.15%	大賣/鉅額交易
2024/09/23	13	97.99	42	98.28	98.50	-29	1,931	-1.50%
2024/09/20	0	0.00	23	95.05	94.40	-23	1,873	-1.23%
2024/09/18	3.1	95.15	2	96.30	93.50	1.1	2,025	0.05%
2024/09/16	0	0.00	11	96.45	95.90	-11	2,051	-0.54%
2024/09/13	1	94.20	45.1	95.96	97.00	-44.1	2,098	-2.10%
2024/09/12	1	95.30	0	0.00	95.00	1	2,181	0.05%
2024/09/11	39	92.79	43	94.90	94.50	-4	2,363	-0.17%
2024/09/10	5	92.10	0	0.00	90.00	5	2,381	0.21%
2024/09/09	4	91.60	1	94.30	91.80	3	2,372	0.13%
2024/09/06	19	88.34	18.4	93.20	92.90	0.6	2,391	0.02%
2024/09/05	20	88.48	1	88.00	87.20	19	2,365	0.80%
2024/09/04	55	89.10	2	87.10	87.00	53	2,393	2.21%
2024/09/03	2	93.80	0	0.00	93.10	2	2,380	0.08%
2024/09/02	1	95.30	0	0.00	94.30	1	2,380	0.04%
2024/08/30	2	96.00	7	97.06	95.50	-5	2,383	-0.21%
2024/08/29	1	95.20	32	96.59	96.50	-31	2,386	-1.30%
2024/08/28	1	91.20	0	0.00	90.70	1	2,334	0.04%
2024/08/26	10	92.02	0	0.00	90.90	10	2,350	0.43%
2024/08/23	6	91.00	1	89.60	90.30	5	2,361	0.21%
2024/08/22	11	92.33	0	0.00	91.00	11	2,383	0.46%
2024/08/21	1	91.00	34	90.64	91.50	-33	2,405	-1.37%
2024/08/20	1	91.90	1	92.11	91.50	0	2,402	0.00%
2024/08/19	2	91.30	4	92.20	91.80	-2	2,407	-0.08%
2024/08/16	6	91.03	11	91.61	91.00	-5	2,419	-0.21%
2024/08/15	0	0.00	2	87.10	86.90	-2	2,396	-0.08%
2024/08/14	0	84.80	0	0.00	84.80	0	2,389	0.00%
2024/08/13	2	85.95	0	0.00	85.70	2	2,389	0.09%
2024/08/12	0	0.00	7	86.90	86.00	-7	2,391	-0.29%
2024/08/09	11	80.96	1	81.20	80.40	10	2,349	0.43%
2024/08/08	14	79.23	0	0.00	78.60	14	2,349	0.60%
2024/08/07	11	74.40	11	79.54	80.00	0	2,349	0.00%
2024/08/06	21	71.08	3.5	70.87	72.80	17.5	2,350	0.74%
2024/08/05	30	76.49	17	78.58	76.20	13	2,337	0.56%
2024/08/02	16.5	86.18	2	86.60	84.60	14.5	2,375	0.61%
2024/08/01	5	89.66	0	0.00	89.70	5	2,424	0.21%
2024/07/31	22	89.11	0	0.00	88.00	22	2,476	0.89%
2024/07/30	18.3	88.04	2	88.95	88.90	16.3	2,511	0.65%
2024/07/29	16	93.89	0.2	94.50	90.70	15.8	2,548	0.62%
2024/07/26	7	97.44	2	98.20	97.10	5	2,557	0.20%
2024/07/23	0	0.00	12	99.17	100.50	-12	2,588	-0.46%
2024/07/22	6	96.05	0	0.00	97.00	6	2,587	0.23%
2024/07/19	0	0.00	5	102.90	101.00	-5	2,568	-0.19%
2024/07/18	4	103.50	8.1	105.80	102.50	-4.1	2,541	-0.16%
2024/07/17	3	102.17	0	0.00	102.00	3	2,455	0.12%
2024/07/16	7	103.57	1	104.00	102.50	6	2,448	0.25%
2024/07/15	15	104.83	92.1	105.34	104.00	-77.1	2,433	-3.17%
2024/07/12	1	103.99	51.1	102.18	101.50	-50.1	2,284	-2.19%
2024/07/11	1	99.10	3.1	99.63	99.30	-2.1	2,196	-0.10%
2024/07/10	15	95.03	8.2	97.51	98.70	6.8	2,189	0.31%
2024/07/09	17.3	93.83	4	94.63	93.80	13.3	2,219	0.60%
2024/07/08	6	96.28	0	0.00	95.80	6	2,219	0.27%
2024/07/05	3	98.67	3	98.57	98.40	0	2,274	0.00%
2024/07/04	1.5	97.70	0	0.00	97.20	1.5	2,309	0.06%
2024/07/03	0.2	97.20	0	97.10	96.80	0.2	2,365	0.01%
2024/07/02	3	96.47	0	0.00	96.30	3	2,391	0.13%
2024/07/01	2	98.00	1	98.70	97.00	1	2,407	0.04%
2024/06/28	13	98.49	10	97.56	98.30	3	2,443	0.12%
2024/06/27	52	96.78	0	0.00	96.00	52	2,476	2.10%
2024/06/26	111	100.84	4	98.48	98.10	107	2,490	4.30%	大買/鉅額交易
2024/06/25	76.2	96.15	6	98.78	99.40	70.2	2,516	2.79%
2024/06/24	2	103.00	11.2	103.63	101.50	-9.2	2,507	-0.37%
2024/06/21	34	101.15	7.1	101.77	100.50	26.9	2,564	1.05%
2024/06/20	11.1	99.67	12	102.22	101.50	-0.9	2,811	-0.03%
2024/06/19	1.1	99.32	12.1	102.67	99.30	-11	2,931	-0.38%
2024/06/18	5	101.26	68.1	100.92	99.70	-63.1	2,839	-2.22%
2024/06/17	0	0.00	109.3	97.65	98.20	-109.3	2,682	-4.08%	大賣/鉅額交易
2024/06/14	2	88.50	1	88.40	89.30	1	2,598	0.04%
2024/06/13	72.2	87.60	3	88.10	87.40	69.2	2,597	2.66%
2024/06/12	75	88.69	19.1	88.24	88.90	55.9	2,572	2.17%
2024/06/11	23.4	88.79	4	90.85	87.70	19.4	2,582	0.75%
2024/06/07	12.5	91.26	0	0.00	92.20	12.5	2,596	0.48%
2024/06/06	5.9	92.18	3	91.87	91.50	2.9	2,621	0.11%
2024/06/05	13.1	92.59	10	92.40	92.50	3.1	2,638	0.12%
2024/06/04	14	94.82	8	95.03	93.50	6	2,759	0.22%
2024/06/03	1	94.30	3.1	94.00	93.70	-2.1	2,880	-0.07%
2024/05/31	21.2	94.41	0	0.00	94.00	21.2	3,129	0.68%
2024/05/30	0	0.00	2	95.80	95.00	-2	3,283	-0.06%
2024/05/29	54	96.73	1	97.00	96.60	53	3,292	1.61%
2024/05/28	8	97.11	2	97.65	97.60	6	3,288	0.18%
2024/05/27	6	96.13	7.1	96.47	95.70	-1.1	3,270	-0.03%
2024/05/24	6	94.18	0.1	94.70	94.70	5.9	3,270	0.18%
2024/05/23	0.4	93.42	1	94.80	93.30	-0.6	3,282	-0.02%
2024/05/22	0	0.00	4.3	94.88	95.40	-4.3	3,300	-0.13%
2024/05/21	7.4	92.23	0	0.00	91.80	7.4	3,325	0.22%
2024/05/20	3	93.93	10	93.72	93.30	-7	3,329	-0.21%
2024/05/17	0	0.00	4	94.00	94.30	-4	3,353	-0.12%
2024/05/16	8	94.28	10	95.10	94.00	-2	3,376	-0.06%
2024/05/15	4	94.70	3	94.90	94.20	1	3,394	0.03%
2024/05/14	0	0.00	0.1	94.80	94.70	-0.1	3,425	0.00%
2024/05/13	1	94.30	1.1	94.10	94.70	-0.1	3,462	0.00%
2024/05/10	7.2	93.07	5	94.10	93.80	2.2	3,509	0.06%
2024/05/09	4	95.95	3.1	98.15	95.30	0.9	3,506	0.03%
2024/05/08	13	96.36	11.1	95.81	96.90	1.9	3,509	0.05%
2024/05/07	31.4	91.39	2	92.85	94.40	29.4	3,475	0.85%
2024/05/06	24.4	94.37	14	96.21	93.50	10.4	3,445	0.30%
2024/05/03	89.4	97.26	9	99.93	97.00	80.4	3,448	2.33%
2024/05/02	6	99.67	1	98.60	99.40	5	3,485	0.14%
2024/04/30	12	102.13	0.1	103.50	102.00	11.9	3,452	0.34%
2024/04/29	26	102.94	2	107.50	104.50	24	3,437	0.70%
2024/04/26	4	106.75	7	107.21	106.00	-3	3,415	-0.09%
2024/04/25	24	107.56	0	0.00	107.00	24	3,463	0.69%
2024/04/24	1	109.00	8	109.13	110.00	-7	3,469	-0.20%
2024/04/22	5	110.40	0	0.00	106.00	5	3,589	0.14%
2024/04/19	49	108.47	23	112.13	113.50	26	3,587	0.72%
2024/04/18	1	112.00	1	111.50	112.00	0	3,588	0.00%
2024/04/17	6	111.50	2	112.00	111.50	4	3,642	0.11%
2024/04/16	62	110.31	3	110.33	109.50	59	3,659	1.61%
2024/04/15	60	117.07	2	115.00	115.50	58	3,671	1.58%
2024/04/12	2	123.00	0	0.00	122.50	2	3,674	0.05%
2024/04/11	20	121.50	10	126.00	123.00	10	3,693	0.27%
2024/04/10	5	125.00	20.1	126.87	125.00	-15.1	3,677	-0.41%
2024/04/09	1	122.50	15	127.03	125.50	-14	3,713	-0.38%
2024/04/08	1	122.51	8	124.19	124.50	-7	3,654	-0.19%
2024/04/03	2	121.00	0	0.00	120.50	2	3,634	0.06%
2024/04/02	14	126.00	0	0.00	123.50	14	3,639	0.38%
2024/04/01	7	125.36	8.1	126.01	125.00	-1.1	3,629	-0.03%
2024/03/29	5	125.50	0	0.00	124.00	5	3,596	0.14%
2024/03/28	2	121.50	3	122.33	126.00	-1	3,585	-0.03%
2024/03/27	9	120.56	4	121.88	123.50	5	3,560	0.14%
2024/03/26	42.2	123.27	17	128.06	123.00	25.2	3,551	0.71%
2024/03/25	31	128.87	64.1	134.43	124.50	-33.1	3,493	-0.95%
2024/03/22	1	128.41	109	127.42	128.00	-108	3,242	-3.33%	大賣/鉅額交易
2024/03/21	4	118.13	3	118.50	118.00	1	3,107	0.03%
2024/03/20	5	117.30	9	117.83	118.50	-4	3,141	-0.13%
2024/03/19	0	0.00	1	115.50	116.50	-1	3,157	-0.03%
2024/03/18	2	114.00	2	114.50	115.50	0	3,188	0.00%
2024/03/15	0	0.00	4	115.50	115.00	-4	3,242	-0.12%
2024/03/14	2	112.50	2	115.00	113.50	0	3,278	0.00%
2024/03/13	6	116.33	3	115.00	113.50	3	3,323	0.09%
2024/03/12	2	114.00	18.4	116.06	117.00	-16.4	3,408	-0.48%
2024/03/11	3	112.50	0	0.00	112.00	3	3,626	0.08%
2024/03/08	28	113.41	16.1	115.37	114.00	12	3,746	0.32%
2024/03/07	10	121.45	18	119.78	118.50	-8	3,918	-0.20%
2024/03/06	17	121.62	33.1	121.72	119.00	-16.1	4,023	-0.40%
2024/03/05	4.1	113.01	23.5	116.75	117.50	-19.4	4,091	-0.47%
2024/03/04	3	108.33	1.2	108.08	107.00	1.8	3,998	0.05%
2024/03/01	0.2	106.50	0	0.00	107.50	0.2	3,993	0.01%
2024/02/29	5	106.00	0	0.00	106.00	5	4,030	0.12%
2024/02/27	3.1	105.52	2	106.00	106.00	1.1	4,054	0.03%
2024/02/26	2	107.50	0.1	110.00	108.00	2	4,122	0.05%
2024/02/23	2	109.25	7.1	108.38	109.00	-5.1	4,175	-0.12%
2024/02/22	30.2	107.58	1	109.50	107.00	29.2	4,219	0.69%
2024/02/21	8	110.88	0	0.00	110.00	8	4,276	0.19%
2024/02/20	4.1	111.25	0	112.50	111.00	4	4,390	0.09%
2024/02/19	1.1	112.05	7	112.43	113.00	-6	4,395	-0.14%
2024/02/16	7	112.07	2	112.00	111.00	5	4,468	0.11%
2024/02/15	4	112.75	2	112.50	112.50	2	4,467	0.04%
2024/02/05	1	114.50	2	114.25	114.00	-1	4,493	-0.02%
2024/02/02	4	112.88	7	113.57	113.00	-3	4,529	-0.07%
2024/02/01	2	110.75	5.1	111.91	111.00	-3.1	4,574	-0.07%
2024/01/31	2	111.00	2	112.50	109.50	0	4,648	0.00%
2024/01/30	6	111.50	1	111.00	111.00	5	4,668	0.11%
2024/01/29	2	105.50	6	109.58	110.50	-4	4,747	-0.08%
2024/01/26	11.1	108.05	1	106.50	106.00	10.1	4,918	0.20%
2024/01/25	13	111.92	17.1	111.62	110.50	-4.1	4,929	-0.08%
2024/01/24	1	108.50	1	109.00	107.50	0	4,881	0.00%
2024/01/23	1.2	109.19	2	109.00	108.50	-0.8	5,079	-0.01%
2024/01/22	3	109.50	3	109.00	109.00	0	5,136	0.00%
2024/01/19	22	104.14	0	0.00	105.50	22	5,213	0.42%
2024/01/18	4	105.50	1	105.50	105.50	3	5,328	0.06%
2024/01/17	3	109.83	4	109.13	108.00	-1	5,485	-0.02%
2024/01/16	1	107.00	7	107.86	108.50	-6	5,452	-0.11%
2024/01/15	2	105.50	18	106.14	105.00	-16	5,412	-0.30%
2024/01/12	48	103.80	0	0.00	104.50	48	5,461	0.88%
2024/01/11	1	107.00	3	107.33	106.50	-2	5,535	-0.04%
2024/01/10	11	103.23	1	103.50	104.00	10	5,639	0.18%
2024/01/09	1	103.00	5	104.90	102.50	-4	5,771	-0.07%
2024/01/08	4	106.25	2	106.25	105.00	2	5,904	0.03%
2024/01/05	25	109.36	1	109.00	108.00	24	5,986	0.40%
2024/01/04	35.5	111.72	0	0.00	109.50	35.5	6,069	0.58%
2024/01/03	35.2	115.66	3	115.17	115.00	32.2	6,090	0.53%
2024/01/02	5.1	121.40	0	0.00	121.00	5.1	6,159	0.08%
2023/12/29	2	120.25	2	122.00	122.50	0	6,200	0.00%
2023/12/28	17	121.85	0.6	122.00	121.50	16.4	6,212	0.26%
2023/12/27	1	122.00	5.2	124.63	124.50	-4.2	6,242	-0.07%
2023/12/26	2	121.50	2	121.00	121.50	0	6,293	0.00%
2023/12/25	7.6	120.26	1	120.50	120.50	6.6	6,343	0.10%
2023/12/21	3	122.34	2	124.25	121.50	1	6,315	0.02%
2023/12/20	9	124.33	13.3	124.75	124.00	-4.3	6,268	-0.07%
2023/12/19	4	120.38	5	120.40	120.00	-1	6,167	-0.02%
2023/12/18	37	121.18	3	122.17	121.00	34	6,151	0.55%
2023/12/15	60	124.62	15	125.70	122.50	45	6,104	0.74%
2023/12/14	38.1	127.34	4	131.00	127.00	34.1	6,049	0.56%
2023/12/13	35.4	131.61	10	132.00	130.50	25.4	5,997	0.42%
2023/12/12	10.1	136.68	15	135.47	134.00	-4.9	5,978	-0.08%
2023/12/11	5.4	139.65	37	138.57	138.50	-31.6	5,967	-0.53%
2023/12/08	14.1	142.06	11	143.09	141.50	3.1	5,918	0.05%
2023/12/07	28	144.18	30	147.08	142.50	-2	5,876	-0.03%
2023/12/06	23	147.89	70	150.96	152.50	-47	5,763	-0.82%
2023/12/05	7	140.50	24	140.79	143.00	-17	5,521	-0.31%
2023/12/04	13	148.62	21	146.81	145.00	-8	5,397	-0.15%
2023/12/01	6	143.50	79	143.62	146.00	-73	5,123	-1.43%
2023/11/30	12	126.92	78.1	130.21	133.00	-66.1	4,903	-1.35%
2023/11/29	7.1	123.73	37.2	124.30	125.50	-30.1	4,606	-0.65%
2023/11/28	7	121.36	10	120.10	121.50	-3	4,565	-0.07%
2023/11/27	14	120.89	12	123.71	120.00	2	4,567	0.04%
2023/11/24	1	120.00	10	121.05	123.00	-9	4,531	-0.20%
2023/11/23	14	124.14	21.1	125.50	121.00	-7.1	4,512	-0.16%
2023/11/22	4.1	122.76	12	123.84	122.00	-8	4,458	-0.18%
2023/11/21	2.1	122.45	10	123.00	121.50	-7.9	4,421	-0.18%
2023/11/20	3	119.00	18.1	117.96	122.00	-15.1	4,375	-0.34%
2023/11/17	46.8	115.46	14.2	116.53	115.00	32.7	4,338	0.75%
2023/11/16	2	118.25	9	117.00	119.50	-7	4,277	-0.16%
2023/11/15	21.4	119.62	10	123.00	117.50	11.4	4,296	0.26%
2023/11/14	14.1	122.63	9	120.72	122.50	5.1	4,239	0.12%
2023/11/13	5	122.50	10	123.25	122.00	-5	4,246	-0.12%
2023/11/10	11	122.55	3	124.50	122.50	8	4,218	0.19%
2023/11/09	5	120.00	1	122.00	123.50	4	4,167	0.10%
2023/11/08	8	125.99	26	125.29	126.00	-18	4,116	-0.44%
2023/11/07	2	122.75	3	123.00	124.00	-1	4,125	-0.02%
2023/11/06	8	122.75	7	122.29	122.50	1	4,292	0.02%
2023/11/03	10	120.25	93	120.32	120.50	-83	4,285	-1.94%
2023/11/02	3	115.17	1.1	115.86	116.00	1.9	4,127	0.05%
2023/11/01	4	107.38	0	0.00	110.50	4	4,115	0.10%
2023/10/31	27	113.04	20	111.28	109.50	7	4,138	0.17%
2023/10/30	10	113.80	10	114.80	114.50	0	3,990	0.00%
2023/10/27	9.1	113.50	7.2	113.35	113.00	1.9	4,000	0.05%
2023/10/26	4	113.50	4	113.88	113.00	0	4,031	0.00%
2023/10/25	13	115.85	70.5	115.70	117.50	-57.5	3,920	-1.47%
2023/10/24	0	0.00	9	105.50	107.00	-9	3,821	-0.24%
2023/10/23	1	104.00	10	105.50	104.50	-9	3,929	-0.23%
2023/10/20	10	105.95	14	106.50	106.00	-4	4,080	-0.10%
2023/10/19	27	104.94	28	106.04	107.00	-1	4,171	-0.02%
2023/10/18	41.5	104.95	12	104.38	104.00	29.5	4,196	0.70%
2023/10/17	15	115.23	57	115.69	115.50	-42	4,101	-1.02%
2023/10/16	9	110.39	26	110.81	113.00	-17	4,023	-0.42%
2023/10/13	1	109.00	18.2	106.35	109.00	-17.2	3,972	-0.43%
2023/10/12	10	102.14	29	103.26	104.50	-19	4,039	-0.47%
2023/10/11	5	100.22	15	99.39	97.20	-10	4,192	-0.24%
2023/10/06	10	99.55	34.1	99.09	100.00	-24.1	4,529	-0.53%
2023/10/05	23	93.70	9.2	93.91	93.70	13.8	4,665	0.30%
2023/10/04	2	90.95	1	91.91	92.20	1	4,756	0.02%
2023/10/03	10	93.38	7.1	92.37	91.30	3	4,979	0.06%
2023/10/02	12	91.63	8.3	92.76	93.40	3.8	5,050	0.07%
2023/09/28	2	89.65	11.2	90.05	90.00	-9.2	5,000	-0.18%
2023/09/27	6	85.43	0	0.00	85.20	6	4,981	0.12%
2023/09/26	2	86.60	1	86.80	85.60	1	5,039	0.02%
2023/09/22	1	85.90	0	0.00	87.00	1	5,192	0.02%
2023/09/21	1	85.20	0	0.00	84.90	1	5,262	0.02%
2023/09/20	1	87.50	0	0.00	86.30	1	5,286	0.02%
2023/09/19	1	86.50	0	0.00	87.30	1	5,310	0.02%
2023/09/18	0	0.00	3	89.30	87.50	-3	5,347	-0.06%
2023/09/15	0.4	89.40	10.3	90.54	90.10	-9.9	5,359	-0.19%
2023/09/14	9.2	90.13	25.5	89.57	90.40	-16.3	5,338	-0.31%
2023/09/13	0	0.00	6	85.30	85.10	-6	5,302	-0.11%
2023/09/12	0	0.00	6	85.10	85.30	-6	5,333	-0.11%
2023/09/11	6	87.62	8	85.64	86.00	-2	5,364	-0.04%
2023/09/08	1	88.50	7	88.70	88.40	-6	5,414	-0.11%
2023/09/07	3	89.77	6	90.10	89.70	-3	5,470	-0.05%
2023/09/06	1	92.00	8.1	91.64	91.50	-7.1	5,685	-0.12%
2023/09/05	1	89.30	6.1	89.12	90.10	-5.1	5,753	-0.09%
2023/09/04	2	87.70	7	88.02	88.70	-5	5,777	-0.09%
2023/09/01	3	87.73	1	87.90	87.40	2	5,783	0.03%
2023/08/31	1	88.90	7	89.56	88.90	-6	5,796	-0.10%
2023/08/30	1	90.20	22	90.16	89.80	-21	5,805	-0.36%
2023/08/29	3	90.27	4	89.98	89.70	-1	5,845	-0.02%
2023/08/28	8.2	91.12	14	90.60	89.40	-5.8	5,859	-0.10%
2023/08/25	17.2	94.05	8	93.29	92.50	9.2	5,843	0.16%
2023/08/24	5	96.68	3	97.13	95.90	2	5,879	0.03%
2023/08/23	5	95.70	6.1	95.54	96.30	-1.1	6,051	-0.02%
2023/08/22	29	98.72	3	97.83	96.90	26	6,074	0.43%
2023/08/21	2	101.75	29	102.09	102.50	-27	6,084	-0.44%
2023/08/18	12	101.83	1	100.00	100.00	11	6,206	0.18%
2023/08/17	0	0.00	5	103.90	105.50	-5	6,270	-0.08%
2023/08/16	5	101.50	6.4	101.80	103.00	-1.4	6,301	-0.02%
2023/08/15	2.1	100.71	5	101.10	101.50	-2.9	6,344	-0.05%
2023/08/14	3	98.67	4	98.65	98.00	-1	6,425	-0.02%
2023/08/11	13.1	101.53	2	101.50	100.00	11.1	6,385	0.17%
2023/08/10	36.5	107.26	16	113.59	105.50	20.5	6,298	0.33%
2023/08/09	6	110.17	28.1	111.48	111.50	-22.1	6,117	-0.36%
2023/08/08	9	106.00	5	107.40	109.50	4	6,066	0.07%
2023/08/07	15	105.73	28.2	107.16	108.50	-13.2	6,079	-0.22%
2023/08/04	37	101.00	17	102.85	105.00	20	6,139	0.33%
2023/08/02	2	104.75	7.1	104.42	103.50	-5.1	6,168	-0.08%
2023/08/01	23.2	105.23	52	106.95	106.50	-28.8	6,174	-0.47%
2023/07/31	38.1	110.13	41	112.89	108.50	-3	6,129	-0.05%
2023/07/28	4.2	105.64	5	107.70	107.00	-0.8	6,042	-0.01%
2023/07/27	29	110.43	8	110.44	108.00	21	6,025	0.35%
2023/07/26	7	109.64	11	110.05	108.00	-4	5,955	-0.07%
2023/07/25	98.6	108.65	17.1	108.90	106.00	81.5	5,833	1.40%
2023/07/24	9	111.72	22	111.86	112.00	-13	5,667	-0.23%
2023/07/21	6	103.08	72	106.28	107.00	-66	5,517	-1.20%
2023/07/20	8	109.25	89.1	110.11	111.50	-81.1	5,396	-1.50%
2023/07/19	6	109.42	14	109.57	108.00	-8	5,331	-0.15%
2023/07/18	14	112.43	17	108.74	108.00	-3	5,270	-0.06%
2023/07/17	15	113.87	10	113.75	113.50	5	5,157	0.10%
2023/07/14	13.1	106.74	57	108.63	110.50	-44	4,997	-0.88%
2023/07/13	17.2	100.09	123	100.74	100.50	-105.8	4,727	-2.24%	大賣/鉅額交易
2023/07/12	107	93.09	64	93.48	94.80	43	4,322	0.99%	大買/
2023/07/11	85.1	90.07	41	90.12	90.60	44.1	4,056	1.09%
2023/07/10	33	90.28	18	91.24	89.20	15	3,955	0.38%
2023/07/07	9	88.67	75	89.55	90.50	-66	3,773	-1.75%
2023/07/06	30	86.38	6	87.07	85.80	24	3,681	0.65%
2023/07/05	89	87.67	8	89.01	87.60	81	3,667	2.21%
2023/07/04	13	88.77	8	89.84	89.90	5	3,640	0.14%
2023/07/03	5	86.98	156	88.46	89.80	-151	3,583	-4.21%	大賣/鉅額交易
2023/06/30	41	83.94	1	86.80	83.80	40	3,492	1.15%
2023/06/29	1	85.70	91.6	85.59	86.50	-90.6	3,484	-2.60%
2023/06/28	10	83.41	13	83.91	82.90	-3	3,426	-0.09%
2023/06/27	34.1	82.40	2	84.00	81.50	32.1	3,440	0.93%
2023/06/26	4	84.63	18	85.15	84.20	-14	3,420	-0.41%
2023/06/21	0	0.00	8	83.88	84.00	-8	3,382	-0.24%
2023/06/20	6	82.47	2	82.70	82.10	4	3,369	0.12%
2023/06/19	4	82.55	10.4	83.21	83.60	-6.4	3,369	-0.19%
2023/06/16	13	83.28	2	84.60	83.00	11	3,356	0.33%
2023/06/15	26	83.95	29	85.60	84.60	-3	3,321	-0.09%
2023/06/14	6	84.47	20	84.54	84.80	-14	3,284	-0.43%
2023/06/13	8	82.43	6.2	83.32	82.20	1.9	3,219	0.06%
2023/06/12	15	85.96	110	84.54	84.00	-95	3,150	-3.02%	大賣/
2023/06/09	4	81.68	18	80.89	83.00	-14	2,921	-0.48%
2023/06/08	14	77.91	12	77.87	78.70	2	2,847	0.07%
2023/06/07	0	0.00	2	80.00	79.10	-2	2,811	-0.07%
2023/06/06	11	80.04	0	0.00	80.30	11	2,783	0.40%
2023/06/05	4	82.00	7	81.74	81.30	-3	2,768	-0.11%
2023/06/02	19	82.37	3	82.90	81.80	16	2,754	0.58%
2023/06/01	1	83.00	8	82.96	83.70	-7	2,748	-0.25%
2023/05/31	5	82.08	3	82.33	82.30	2	2,729	0.07%
2023/05/30	0	0.00	12	82.20	81.90	-12	2,763	-0.43%
2023/05/29	14	81.98	91	84.58	80.80	-77	2,708	-2.84%
2023/05/26	3	79.33	123	80.78	80.50	-120	2,523	-4.75%	大賣/鉅額交易
2023/05/25	12	78.55	25	79.80	78.80	-13	2,450	-0.53%
2023/05/24	5	78.46	222.5	79.15	79.30	-217.5	2,399	-9.06%	大賣/鉅額交易
2023/05/23	1	72.10	3	74.87	75.80	-2	2,220	-0.09%
2023/05/22	10	75.00	88	76.86	75.90	-78	2,122	-3.68%
2023/05/19	7	75.39	71	76.06	75.10	-64	2,063	-3.10%
2023/05/18	0	0.00	190	74.87	75.80	-190	1,989	-9.55%	大賣/鉅額交易
2023/05/17	99	72.49	4	72.65	72.30	95	1,885	5.04%
2023/05/16	0	0.00	1	72.10	72.00	-1	1,878	-0.05%
2023/05/15	3	73.30	2	73.05	71.60	1	1,865	0.05%
2023/05/12	8	71.90	8	72.81	73.50	0	1,828	0.00%
2023/05/11	13	71.87	6	72.73	71.40	7	1,801	0.39%
2023/05/10	3	73.67	55	73.61	73.40	-52	1,737	-2.99%
2023/05/09	8	71.88	43	72.40	71.90	-35	1,631	-2.15%
2023/05/08	1	70.60	201	71.06	71.60	-200	1,547	-12.93%	大賣/鉅額交易
2023/05/05	2	69.80	24	69.77	69.50	-22	1,486	-1.48%
2023/05/04	1	67.20	154	69.33	69.40	-153	1,453	-10.53%	大賣/鉅額交易
2023/05/03	1	67.30	27	68.12	67.60	-26	1,412	-1.84%
2023/05/02	0.3	67.30	17	66.55	66.20	-16.7	1,370	-1.22%
2023/04/28	0	0.00	25	65.61	65.50	-25	1,371	-1.82%
2023/04/27	1	64.60	12	65.08	64.80	-11	1,354	-0.81%
2023/04/25	2	62.85	0	0.00	62.50	2	1,327	0.15%
2023/04/24	0	0.00	3	64.07	63.70	-3	1,310	-0.23%
2023/04/21	2	62.85	0	0.00	62.70	2	1,307	0.15%
2023/04/19	197	64.25	3	64.53	63.70	194	1,265	15.33%	大買/鉅額交易
2023/04/17	0	0.00	34	68.01	67.60	-34	1,184	-2.87%
2023/04/14	2	68.10	0	0.00	67.40	2	1,171	0.17%
2023/04/13	14	68.65	0	0.00	68.40	14	1,144	1.22%
2023/04/12	0	0.00	347	70.07	70.50	-347	1,104	-31.42%	大賣/鉅額交易
2023/04/11	12	66.77	28	68.48	68.50	-16	1,031	-1.55%
2023/04/10	0	0.00	234	67.99	68.30	-234	989	-23.65%	大賣/鉅額交易
2023/04/07	5	67.00	101	67.47	67.60	-96	962	-9.97%	大賣/
2023/04/06	0	0.00	70	67.23	67.40	-70	944	-7.41%
2023/03/31	0	0.00	28.2	67.15	66.80	-28.2	931	-3.03%
2023/03/30	0	0.00	243	68.21	67.60	-243	904	-26.85%	大賣/鉅額交易
2023/03/29	0	0.00	2	66.10	65.70	-2	848	-0.24%
2023/03/28	39	65.10	2	64.00	64.00	37	823	4.49%
2023/03/27	0	0.00	21	68.06	68.50	-21	767	-2.74%
2023/03/24	0	0.00	18	66.98	67.10	-18	750	-2.40%
2023/03/23	0	0.00	13.1	66.87	67.50	-13.1	737	-1.77%
2023/03/22	2	66.50	23	66.92	66.50	-21	722	-2.91%
2023/03/21	0	0.00	2	66.70	65.80	-2	708	-0.28%
2023/03/20	0	0.00	28	66.18	66.30	-28	702	-3.99%
2023/03/17	5	66.00	50.1	65.86	66.30	-45.1	693	-6.50%
2023/03/15	0	0.00	5	64.90	64.70	-5	655	-0.76%
2023/03/14	10	65.42	7	65.77	65.50	3	649	0.46%
2023/03/13	10	64.66	4	65.40	65.50	6	638	0.94%
2023/03/10	8	64.99	5	65.30	65.80	3	613	0.49%
2023/03/09	0	0.00	4	66.50	66.10	-4	597	-0.67%
2023/03/08	2	65.90	18	66.16	66.20	-16	591	-2.70%
2023/03/07	11	64.68	1	64.40	64.40	10	564	1.77%
2023/03/06	4	65.33	59	66.84	64.90	-55	551	-9.97%
2023/03/03	1	64.00	1	64.10	64.20	0	502	0.00%
2023/03/02	3	62.90	15	64.06	64.40	-12	501	-2.39%
2023/03/01	0	0.00	20	63.05	63.00	-20	450	-4.44%
2023/02/24	0	0.00	17	62.27	62.40	-17	432	-3.94%
2023/02/23	2	61.70	4	62.23	61.50	-2	409	-0.49%
2023/02/22	1	60.90	7.5	60.33	60.90	-6.5	388	-1.68%
2023/02/20	16	58.71	5	59.14	58.50	11	353	3.11%
2023/02/17	0	0.00	13	58.95	59.00	-13	338	-3.84%
2023/02/16	3	55.87	0	0.00	56.80	3	326	0.92%
2023/02/15	0	0.00	1	55.70	55.40	-1	320	-0.31%
2023/02/14	8	57.36	1	57.10	56.80	7	307	2.27%
2023/02/13	5	57.32	0	0.00	57.40	5	303	1.65%
2023/02/09	2	57.80	0	0.00	58.00	2	290	0.69%
2023/02/08	0	0.00	1	56.30	56.10	-1	268	-0.37%
2023/02/07	2	55.85	0	0.00	56.10	2	259	0.77%
2023/02/03	1	56.20	4	55.98	55.70	-3	233	-1.29%
2023/02/02	2	54.75	8.1	54.72	54.60	-6.1	212	-2.86%
2023/02/01	0	0.00	16	54.51	54.80	-16	202	-7.92%
2023/01/31	1	52.90	16	52.47	52.70	-15	185	-8.11%
2023/01/30	0	0.00	21.1	50.66	51.60	-21.1	174	-12.06%
2023/01/17	1	48.50	0	0.00	48.50	1	159	0.63%
2023/01/09	0	0.00	1	49.00	49.30	-1	150	-0.67%
2023/01/06	0	0.00	1	48.25	48.30	-1	144	-0.69%
2023/01/03	1	46.95	1	46.95	47.00	0	145	0.00%
2022/12/29	1	46.50	1	46.50	46.95	0	143	0.00%
2022/12/28	1	47.20	0	0.00	47.05	1	143	0.70%
2022/12/26	1	47.15	0	0.00	47.20	1	144	0.69%
2022/12/14	6	47.62	0	0.00	47.55	6	148	4.03%
2022/12/13	2	47.80	0	0.00	47.55	2	148	1.35%
2022/12/12	0	0.00	45	48.09	48.50	-45	148	-30.37%
2022/12/09	1	46.95	0	0.00	47.00	1	144	0.69%
2022/12/08	1	46.65	0	0.00	46.90	1	147	0.68%
2022/12/07	2	47.23	0	0.00	47.00	2	147	1.36%
2022/12/05	5.1	48.58	1	48.60	48.50	4.1	143	2.85%
2022/12/02	2	47.93	1	47.70	47.95	1	141	0.70%
2022/12/01	10	47.95	0	0.00	47.90	10	142	7.03%
2022/11/30	1	47.45	0	0.00	48.00	1	143	0.70%
2022/11/28	0.4	47.70	1	47.25	47.20	-0.6	140	-0.43%
2022/11/25	1.2	47.42	0	0.00	47.25	1.2	139	0.85%
2022/11/24	1	48.15	6	47.85	48.00	-5	135	-3.68%
2022/11/23	3	46.05	12	46.11	47.00	-9	125	-7.17%
2022/11/21	2	44.55	5	44.60	44.65	-3	124	-2.40%
2022/11/18	3	44.73	5	44.30	44.60	-2	125	-1.59%
2022/11/16	0	0.00	3	43.75	43.50	-3	123	-2.43%
2022/11/15	0	0.00	5	43.85	43.70	-5	123	-4.05%
2022/11/14	0	0.00	33	43.66	43.70	-33	123	-26.76%
2022/11/04	0	40.99	7	41.91	42.30	-7	130	-5.35%
2022/11/03	1	40.65	0	0.00	40.80	1	127	0.78%
2022/10/20	0	0.00	2	38.80	38.85	-2	141	-1.42%
2022/10/14	1	39.05	4	39.13	38.95	-3	145	-2.06%
2022/10/13	6	38.99	0	0.00	38.70	6	148	4.05%
2022/10/12	6	39.55	0	0.00	39.50	6	151	3.97%
2022/10/07	2	40.95	0	0.00	40.85	2	166	1.20%
2022/09/29	2	39.90	1	40.00	39.90	1	175	0.57%
2022/09/28	12	39.89	0	0.00	39.70	12	177	6.75%
2022/09/26	19	41.13	0	0.00	40.75	19	182	10.42%
2022/09/22	0	0.00	1	42.70	42.75	-1	187	-0.53%
2022/09/20	3	43.02	0	0.00	42.95	3	188	1.59%
2022/09/15	5.1	44.38	0	0.00	44.00	5.1	203	2.50%
2022/09/14	6	42.67	0	0.00	43.20	6	208	2.88%
2022/09/06	3	42.83	0	0.00	42.75	3	223	1.34%
2022/09/01	2	44.63	0	0.00	44.60	2	227	0.88%
2022/08/31	0	0.00	13	44.87	45.00	-13	230	-5.64%
2022/08/29	2	43.95	0	0.00	44.10	2	229	0.87%
2022/08/26	0	0.00	5	44.80	44.85	-5	227	-2.20%
2022/08/25	0	0.00	1	43.35	43.35	-1	222	-0.45%
2022/08/12	0	0.00	1	42.25	42.25	-1	230	-0.43%
2022/08/04	0	0.00	1	39.40	39.70	-1	236	-0.42%
2022/08/02	5	40.00	0	0.00	40.00	5	242	2.06%
2022/07/29	5	40.35	0	0.00	40.40	5	239	2.09%
2022/07/28	1	40.50	0	0.00	40.35	1	239	0.42%
2022/07/27	0	40.60	0	0.00	40.60	0	241	0.01%
2022/07/22	0.3	40.40	0	0.00	40.40	0.3	247	0.11%
2022/07/20	5	40.65	0	0.00	40.50	5	251	1.99%
2022/07/19	5	39.65	12	40.24	40.30	-7	254	-2.75%
2022/07/18	1	42.90	5	43.15	43.15	-4	251	-1.59%
2022/07/15	0	0.00	20	41.91	42.30	-20	238	-8.38%
2022/07/14	2	41.50	1	41.40	41.45	1	236	0.42%
2022/07/12	3	40.22	0	0.00	40.15	3	237	1.26%
2022/07/11	19	41.30	10	41.30	41.30	9	237	3.79%
2022/07/06	20	40.49	10	40.80	40.05	10	238	4.19%
2022/07/05	1	40.50	0	0.00	40.50	1	238	0.42%
2022/07/04	2	40.85	3	40.50	40.50	-1	236	-0.42%
2022/07/01	8	41.47	10	41.28	41.30	-2	234	-0.85%
2022/06/28	14	44.12	0	0.00	44.00	14	228	6.14%
2022/06/27	1	44.10	17	44.35	44.50	-16	228	-6.99%
2022/06/24	10	43.10	3	43.10	43.10	7	226	3.09%
2022/06/23	2	42.60	0	0.00	42.25	2	221	0.90%
2022/06/22	11	43.18	10	43.10	43.20	1	216	0.46%
2022/06/21	25	44.80	24	44.84	44.90	1	209	0.48%
2022/06/20	16	45.05	0	0.00	44.80	16	207	7.70%
2022/06/17	33	45.83	20	45.90	45.80	13	203	6.40%
2022/06/16	10	47.50	0	0.00	46.55	10	201	4.96%
2022/06/15	20	47.68	10	48.00	47.50	10	200	5.00%
2022/06/14	30	47.43	51	47.46	47.60	-21	205	-10.24%
2022/06/13	15	47.70	0	0.00	47.75	15	204	7.32%
2022/06/10	8	48.90	0	0.00	48.90	8	204	3.91%
2022/06/09	4	48.44	0	0.00	48.20	4	205	1.95%
2022/06/06	6	48.88	0	0.00	48.85	6	207	2.89%
2022/06/02	0	0.00	3	49.50	49.55	-3	213	-1.40%
2022/05/31	1	49.45	40	49.24	49.65	-39	218	-17.83%
2022/05/27	0	0.00	1	47.55	47.25	-1	209	-0.48%
2022/05/24	1	47.20	0	0.00	47.00	1	219	0.45%
2022/05/18	1	47.70	10	47.90	47.95	-9	223	-4.03%
2022/05/17	2	47.20	6	47.32	47.40	-4	226	-1.77%
2022/05/16	0	0.00	1	46.60	46.40	-1	224	-0.44%
2022/05/13	7	46.10	0	0.00	46.00	7	223	3.13%
2022/05/12	20	45.99	0	0.00	45.90	20	223	8.97%
2022/05/11	5	46.85	0	0.00	46.85	5	219	2.28%
2022/05/10	9	47.57	1	47.65	47.80	8	218	3.67%
2022/05/09	11	48.30	0	0.00	48.25	11	215	5.11%
2022/05/06	1	48.70	0	0.00	48.95	1	216	0.46%
2022/05/03	2	48.65	0	0.00	48.65	2	218	0.91%
2022/04/29	8	49.64	0	0.00	49.50	8	218	3.66%
2022/04/28	0	0.00	8	49.40	49.45	-8	220	-3.62%
2022/04/27	6	49.54	0	0.00	49.50	6	219	2.73%
2022/04/26	2	50.60	0	0.00	50.50	2	216	0.92%
2022/04/25	1	50.90	15	51.00	50.60	-14	216	-6.48%
2022/04/18	3	51.77	1	52.00	51.90	2	290	0.69%
2022/04/15	1	52.20	0	0.00	52.00	1	301	0.33%
2022/04/11	3	52.60	0	0.00	52.70	3	377	0.80%
2022/04/01	0	0.00	4	55.50	55.60	-4	385	-1.04%
2022/03/31	1	55.50	0	0.00	55.40	1	390	0.26%
2022/03/28	0	0.00	1	55.20	55.20	-1	404	-0.25%
2022/03/25	5	55.70	5	55.60	55.80	0	408	0.00%
2022/03/24	1	55.50	0	0.00	55.40	1	418	0.24%
2022/03/21	1	55.60	1	55.00	55.70	0	489	0.00%
2022/03/18	4	54.30	1	54.30	54.50	3	491	0.61%
2022/03/17	0	54.20	8	53.48	54.40	-8	493	-1.61%
2022/03/16	2	51.50	0	0.00	51.80	2	489	0.41%
2022/03/11	2	51.65	1	52.00	51.70	1	494	0.20%
2022/03/10	2	52.20	0	0.00	52.30	2	502	0.40%
2022/03/09	6	51.35	0	0.00	51.50	6	506	1.18%
2022/03/08	23	52.00	0	0.00	51.40	23	515	4.46%
2022/03/07	15	53.87	0	0.00	53.50	15	518	2.89%
2022/03/04	1	55.60	1	55.50	55.50	0	526	0.00%
2022/03/02	0	0.00	1	55.40	55.80	-1	549	-0.18%
2022/02/25	5	54.50	2	54.60	54.80	3	561	0.53%
2022/02/24	22	54.96	0	0.00	54.80	22	572	3.85%
2022/02/22	11	56.20	0	0.00	56.20	11	584	1.88%
2022/02/17	1	57.50	11	57.57	57.90	-10	611	-1.64%
2022/02/15	2	57.00	1	56.90	57.00	1	619	0.16%
2022/02/11	0	0.00	1	57.40	57.40	-1	641	-0.16%
2022/02/09	0	0.00	1	57.30	57.30	-1	652	-0.15%
2022/02/08	5	56.50	5	56.50	56.90	0	656	0.00%
2022/01/26	28	54.71	3	54.50	54.30	25	673	3.71%
2022/01/25	37	54.81	0	0.00	54.70	37	690	5.36%
2022/01/24	13.2	55.12	0	0.00	55.40	13.2	706	1.87%
2022/01/21	2	55.90	0	0.00	56.00	2	713	0.28%
2022/01/19	3	56.17	0	0.00	56.50	3	718	0.42%
2022/01/18	4	56.63	1	56.70	56.20	3	726	0.41%
2022/01/17	1	56.70	0	0.00	56.70	1	731	0.14%
2022/01/14	15.3	55.23	0	0.00	55.30	15.3	744	2.05%
2022/01/13	6	55.88	0	0.00	55.90	6	744	0.81%
2022/01/12	129	56.77	3	56.87	56.30	126	742	16.97%	大買/鉅額交易
2022/01/11	151	57.85	0	0.00	57.40	151	736	20.50%	大買/鉅額交易
2022/01/10	12	59.93	14	59.87	59.70	-2	700	-0.29%
2022/01/07	18	59.44	2	59.90	59.30	16	690	2.31%
2022/01/06	11	60.52	1	60.70	60.30	10	680	1.47%
2022/01/05	10	61.82	155	62.24	61.90	-145	689	-21.02%	大賣/鉅額交易
2022/01/03	3.3	60.97	0	0.00	61.00	3.3	676	0.49%
2021/12/30	2	61.05	1.6	61.09	61.30	0.4	684	0.06%
2021/12/29	0	0.00	2	61.10	61.00	-2	696	-0.29%
2021/12/28	1	61.10	0	0.00	61.00	1	715	0.14%
2021/12/27	0	0.00	15	61.22	61.60	-15	731	-2.05%
2021/12/24	0	0.00	0.1	61.15	60.70	-0.1	745	-0.01%
2021/12/22	6	60.65	0	0.00	60.50	6	788	0.76%
2021/12/21	1	60.60	0	0.00	60.80	1	810	0.12%
2021/12/20	0.1	61.40	0	0.00	60.90	0.1	844	0.01%
2021/12/17	2.3	62.33	6	62.58	62.30	-3.7	864	-0.43%
2021/12/16	1	61.70	2.2	61.97	62.00	-1.2	839	-0.14%
2021/12/15	1	59.70	10	61.10	61.40	-9	820	-1.10%
2021/12/14	11.2	59.48	0	0.00	59.70	11.2	820	1.37%
2021/12/13	0	0.00	6	60.40	60.50	-6	829	-0.72%
2021/12/10	10	60.00	0	0.00	60.00	10	853	1.17%
2021/12/09	1	59.70	0	0.00	59.80	1	865	0.12%
2021/12/08	1	59.90	3	60.00	59.60	-2	911	-0.22%
2021/12/07	4	59.98	0	0.00	60.00	4	917	0.44%
2021/12/06	13	59.53	1	59.60	59.50	12	927	1.29%
2021/12/03	19.2	60.16	0	0.00	60.10	19.2	945	2.03%
2021/12/02	36.1	60.30	1	60.30	60.10	35.1	972	3.61%
2021/11/30	1	62.30	1	62.40	62.20	0	1,014	0.00%
2021/11/29	26	59.61	0	0.00	61.70	26	1,080	2.41%
2021/11/26	41	61.62	0	0.00	60.80	41	1,167	3.51%
2021/11/25	7	62.31	0	0.00	62.30	7	1,189	0.59%
2021/11/24	6	62.08	2	62.40	62.70	4	1,190	0.34%
2021/11/23	70	62.51	1	62.50	62.40	69	1,194	5.78%
2021/11/22	73	63.61	2	63.60	63.60	71	1,247	5.69%
2021/11/19	182	64.35	3	64.20	64.20	179	1,253	14.28%	大買/鉅額交易
2021/11/18	2	65.60	70	65.55	64.70	-68	1,252	-5.43%
2021/11/17	5	64.80	89	64.75	64.60	-84	1,243	-6.75%
2021/11/16	43	63.97	1	64.10	64.00	42	1,242	3.38%
2021/11/15	79	63.91	6	64.37	64.00	73	1,248	5.85%
2021/11/12	95	64.06	1	63.80	64.20	94	1,258	7.47%
2021/11/11	16	63.92	10	64.20	64.10	6	1,268	0.47%
2021/11/10	0	0.00	8	64.98	65.30	-8	1,273	-0.63%
2021/11/05	39	64.71	1	64.10	64.90	38	1,311	2.90%
2021/11/04	6	65.13	11	65.55	65.10	-5	1,350	-0.37%
2021/11/03	0	0.00	77	64.95	65.20	-77	1,363	-5.65%
2021/11/02	175	63.99	8	65.78	63.70	167	1,375	12.15%	大買/鉅額交易
2021/11/01	0	0.00	139	65.28	65.20	-139	1,378	-10.08%	大賣/鉅額交易
2021/10/29	5	63.44	62	64.05	63.80	-57	1,378	-4.13%
2021/10/28	0	0.00	1	63.10	62.90	-1	1,398	-0.07%
2021/10/27	17	62.52	61	63.26	63.20	-44	1,429	-3.08%
2021/10/26	163	62.67	0	0.00	62.40	163	1,496	10.89%	大買/鉅額交易
2021/10/25	23	62.89	13	63.55	62.80	10	1,577	0.63%
2021/10/22	56	63.05	109	63.09	63.20	-53	1,608	-3.29%	大賣/
2021/10/21	22	61.57	72.3	62.35	61.60	-50.3	1,622	-3.10%
2021/10/20	49.2	61.22	3	61.37	61.40	46.2	1,642	2.81%
2021/10/19	3.3	60.75	231	61.07	61.20	-227.8	1,667	-13.66%	大賣/鉅額交易
2021/10/18	0	0.00	31	59.83	59.70	-31	1,718	-1.80%
2021/10/15	13	59.05	25	59.20	59.10	-12	1,792	-0.67%
2021/10/14	50	58.09	4	58.00	58.00	46	1,813	2.54%
2021/10/13	317	58.28	5	58.00	58.00	312	1,833	17.02%	大買/鉅額交易
2021/10/12	205.2	59.15	15	59.09	58.90	190.2	1,864	10.20%	大買/鉅額交易
2021/10/08	2	61.35	64	61.54	61.00	-62	1,936	-3.20%
2021/10/07	3.2	60.94	47	61.07	60.80	-43.8	1,960	-2.23%
2021/10/06	2	60.45	0	0.00	59.70	2	2,070	0.10%
2021/10/05	13	59.65	3	59.90	60.40	10	2,137	0.47%
2021/10/04	6.2	60.83	0	0.00	60.00	6.2	2,185	0.28%
2021/10/01	19.7	61.72	3.1	60.81	61.10	16.6	2,197	0.76%
2021/09/30	13.2	62.69	0	0.00	62.80	13.2	2,190	0.60%
2021/09/29	7	63.77	4	64.43	62.80	3	2,189	0.14%
2021/09/28	1	63.50	30	65.50	65.00	-29	2,177	-1.33%
2021/09/27	12	65.66	144	66.50	64.80	-132	2,161	-6.11%	大賣/鉅額交易
2021/09/24	0	0.00	335	64.77	65.00	-335	2,147	-15.60%	大賣/鉅額交易
2021/09/23	1	63.00	1	62.80	63.00	0	2,133	0.00%
2021/09/22	14	62.16	4	62.23	62.20	10	2,132	0.47%
2021/09/17	63.3	63.04	1	63.60	63.30	62.3	2,129	2.93%
2021/09/16	99	63.06	0	0.00	63.30	99	2,135	4.64%
2021/09/15	426	63.51	0	0.00	63.50	426	2,142	19.88%	大買/鉅額交易
2021/09/14	18	65.47	22	65.16	64.90	-4	2,129	-0.19%
2021/09/13	45	66.47	66	68.63	66.10	-21	2,125	-0.99%
2021/09/10	16	66.45	12	67.85	67.90	4	2,091	0.19%
2021/09/09	0	0.00	2	66.85	66.80	-2	2,095	-0.10%
2021/09/08	12	66.89	0	0.00	65.40	12	2,091	0.57%
2021/09/07	2	69.00	13	68.89	69.00	-11	2,079	-0.53%
2021/09/06	15	70.29	77	71.82	68.60	-62	2,073	-2.99%
2021/09/03	13	71.42	39.1	71.61	70.90	-26.1	2,058	-1.27%
2021/09/02	9.1	71.21	354	71.91	71.80	-345	2,038	-16.92%	大賣/鉅額交易
2021/09/01	42	71.20	73	71.33	70.30	-31	1,967	-1.58%
2021/08/31	2	69.60	126	69.22	69.60	-124	1,894	-6.55%	大賣/鉅額交易
2021/08/30	0	0.00	1	67.60	67.60	-1	1,866	-0.05%
2021/08/27	0	0.00	1	67.50	67.00	-1	1,864	-0.05%
2021/08/26	8	68.59	37	69.20	67.80	-29	1,856	-1.56%
2021/08/25	1	64.40	5	65.90	65.70	-4	1,801	-0.22%
2021/08/24	3	63.50	0	0.00	63.40	3	1,798	0.17%
2021/08/23	0	0.00	1	62.90	62.90	-1	1,798	-0.06%
2021/08/20	2	61.20	0	0.00	61.50	2	1,798	0.11%
2021/08/19	15	62.06	3	62.10	61.40	12	1,794	0.67%
2021/08/18	46	60.18	4	63.20	64.00	42	1,789	2.35%
2021/08/17	58	61.35	0	0.00	61.40	58	1,792	3.24%
2021/08/16	95	62.94	10	63.50	64.00	85	1,784	4.76%
2021/08/13	69	65.29	0	0.00	65.10	69	1,773	3.89%
2021/08/11	16	67.16	1	67.50	66.80	15	1,775	0.84%
2021/08/10	129	69.17	10	70.50	70.50	119	1,750	6.80%	大買/鉅額交易
2021/08/09	15	70.57	2	71.05	70.80	13	1,751	0.74%
2021/08/06	31	71.35	0	0.00	71.00	31	1,752	1.77%
2021/08/05	1	71.50	1	72.20	71.70	0	1,756	0.00%
2021/08/04	19	71.14	0	0.00	71.10	19	1,780	1.07%
2021/08/03	3	71.07	0	0.00	72.20	3	1,801	0.17%
2021/08/02	12	70.58	6	70.90	71.10	6	1,795	0.33%
2021/07/30	34	71.35	1	71.10	71.40	33	1,781	1.85%
2021/07/29	0	0.00	74	73.72	72.70	-74	1,752	-4.22%
2021/07/28	72	68.74	34	70.70	70.60	38	1,701	2.23%
2021/07/27	15	71.81	7.1	71.54	71.50	7.9	1,690	0.47%
2021/07/26	1	70.70	36	72.38	72.30	-35	1,682	-2.08%
2021/07/23	26	70.79	1	70.20	70.20	25	1,684	1.49%
2021/07/22	32	71.84	1	71.40	71.40	31	1,695	1.83%
2021/07/21	1	72.05	31.2	74.07	73.90	-30.1	1,638	-1.84%
2021/07/20	10	70.51	4.1	70.88	70.90	5.9	1,570	0.38%
2021/07/19	10	71.90	6	72.93	71.90	4	1,557	0.26%
2021/07/16	17	72.78	10	73.03	73.30	7	1,551	0.45%
2021/07/15	10	72.53	106	72.70	74.00	-96	1,518	-6.32%	大賣/
2021/07/14	41	68.65	1.8	69.34	68.20	39.3	1,448	2.71%
2021/07/13	23	70.97	54	72.19	69.50	-31	1,435	-2.16%
2021/07/12	2	69.05	66	70.50	70.40	-64	1,340	-4.77%
2021/07/09	2	69.65	56	69.43	70.00	-54	1,272	-4.25%
2021/07/08	0	0.00	109	66.78	67.60	-109	1,256	-8.67%	大賣/鉅額交易
2021/07/07	1	65.80	1	66.50	65.50	0	1,307	0.00%
2021/07/05	10	66.50	28	65.94	66.40	-18	1,498	-1.20%
2021/07/01	10	63.25	23	65.07	63.30	-13	1,592	-0.82%
2021/06/30	10	64.72	4	64.10	64.20	6	1,579	0.38%
2021/06/29	0	0.00	5	64.76	64.60	-5	1,587	-0.31%
2021/06/28	4	64.13	1	64.20	64.60	3	1,597	0.19%
2021/06/25	1	65.00	0	0.00	64.00	1	1,605	0.06%
2021/06/24	11	65.09	18	64.99	64.90	-7	1,620	-0.43%
2021/06/23	0	0.00	2	64.20	63.90	-2	1,608	-0.12%
2021/06/21	0	0.00	1	62.30	62.00	-1	1,640	-0.06%
2021/06/18	3	63.60	6	64.20	63.70	-3	1,646	-0.18%
2021/06/17	0	0.00	27	63.86	63.90	-27	1,651	-1.63%
2021/06/16	5	63.34	9	62.71	63.40	-4	1,675	-0.24%
2021/06/15	0	0.00	55	63.93	63.70	-55	1,707	-3.22%
2021/06/11	0	0.00	1	61.70	62.00	-1	1,721	-0.06%
2021/06/10	0	0.00	1	60.70	61.00	-1	1,728	-0.06%
2021/06/08	0	0.00	6	60.67	60.40	-6	1,800	-0.33%
2021/06/07	2	58.05	0	0.00	58.60	2	1,879	0.11%
2021/06/04	0	0.00	8	57.75	58.30	-8	1,939	-0.41%
2021/06/02	2	57.55	0	0.00	57.70	2	2,068	0.10%
2021/06/01	3	57.50	7	58.36	58.70	-4	2,114	-0.19%
2021/05/31	4	56.58	0	0.00	56.30	4	2,123	0.19%
2021/05/28	0	0.00	2	55.90	56.00	-2	2,232	-0.09%
2021/05/27	3	55.00	0	0.00	55.20	3	2,262	0.13%
2021/05/26	4	55.78	0	0.00	55.20	4	2,295	0.17%
2021/05/25	7	55.21	8.3	55.57	55.50	-1.3	2,351	-0.05%
2021/05/24	7	54.33	1	54.60	54.50	6	2,372	0.25%
2021/05/21	0	0.00	8	54.79	54.70	-8	2,432	-0.33%
2021/05/20	3	53.33	2	54.00	54.20	1	2,545	0.04%
2021/05/19	5	52.86	10	53.95	54.00	-5	2,608	-0.19%
2021/05/18	1	53.30	2	53.10	53.00	-1	2,711	-0.04%
2021/05/17	32	50.49	1	49.80	49.70	31	2,759	1.12%
2021/05/14	26	55.12	3	55.80	54.50	23	2,730	0.84%
2021/05/13	35	55.15	1	55.50	56.40	34	2,724	1.25%
2021/05/12	115	58.33	7	59.03	56.70	108	2,712	3.98%	大買/鉅額交易
2021/05/11	20	62.37	0	0.00	61.50	20	2,706	0.74%
2021/05/10	3	63.73	2	65.80	66.00	1	2,715	0.04%
2021/05/07	10	65.37	15	65.18	64.80	-5	2,891	-0.17%
2021/05/06	2	64.50	0	0.00	63.20	2	3,060	0.07%
2021/05/05	0	0.00	34	65.05	64.50	-34	3,163	-1.07%
2021/05/04	13	61.46	3	61.30	61.80	10	3,147	0.32%
2021/05/03	63	63.65	0	0.00	63.20	63	3,129	2.01%
2021/04/29	3	66.10	2.1	66.90	65.50	1	3,120	0.03%
2021/04/28	0.1	65.80	99	66.76	66.80	-99	3,109	-3.18%
2021/04/27	2	64.45	5	64.50	64.50	-3	3,097	-0.10%
2021/04/26	1	64.40	1	65.00	64.60	0	3,122	0.00%
2021/04/23	4	64.43	0	0.00	64.70	4	3,132	0.13%
2021/04/22	20	64.05	1	63.60	63.80	19	3,146	0.60%
2021/04/21	46	65.97	0	0.00	65.20	46	3,144	1.46%
2021/04/20	20	65.05	0	0.00	66.90	20	3,152	0.63%
2021/04/19	65	64.60	12	65.03	66.20	53	3,171	1.67%
2021/04/16	25	62.51	4	63.00	63.40	21	3,170	0.66%
2021/04/15	28	63.18	0	0.00	63.20	28	3,178	0.88%
2021/04/14	76	63.14	12	63.46	62.80	64	3,259	1.96%
2021/04/13	18	66.54	1	68.00	64.80	17	3,294	0.52%
2021/04/12	0	0.00	47	69.54	68.80	-47	3,249	-1.45%
2021/04/09	32	66.04	0	0.00	66.70	32	3,083	1.04%
2021/04/08	2	66.15	3	66.97	67.20	-1	3,083	-0.03%
2021/04/07	1	67.00	118	65.98	66.90	-117	3,048	-3.84%	大賣/鉅額交易
2021/04/06	0	0.00	25	64.08	63.80	-25	3,034	-0.82%
2021/04/01	15	63.55	0	0.00	63.90	15	3,110	0.48%
2021/03/31	0	0.00	4	63.90	64.20	-4	3,123	-0.13%
2021/03/29	0	0.00	2.1	65.67	65.50	-2.1	3,130	-0.07%
2021/03/26	3	63.83	0	0.00	64.40	3	3,117	0.10%
2021/03/25	1	64.10	0	0.00	63.80	1	3,124	0.03%
2021/03/24	27.2	64.00	0	0.00	63.40	27.2	3,165	0.86%
2021/03/23	1	65.10	0	0.00	64.90	1	3,152	0.03%
2021/03/22	0	0.00	1.2	66.76	66.10	-1.2	3,137	-0.04%
2021/03/19	3	65.43	13	66.88	66.40	-10	3,126	-0.32%
2021/03/18	0.1	66.50	32	66.19	66.50	-32	3,100	-1.03%
2021/03/17	3.5	64.86	8	65.00	64.10	-4.5	3,071	-0.15%
2021/03/16	1	66.50	1	66.50	65.70	0	3,045	0.00%
2021/03/15	6.1	66.47	4	66.58	66.60	2.1	3,052	0.07%
2021/03/12	8	66.86	14	67.27	66.60	-6	3,041	-0.20%
2021/03/11	8	66.60	2	66.20	66.60	6	2,988	0.20%
2021/03/10	39	66.95	16	66.34	67.00	23	2,895	0.79%
2021/03/09	132	63.37	0	0.00	63.90	132	2,836	4.65%	大買/鉅額交易
2021/03/08	4	65.40	17	66.65	64.40	-13	2,805	-0.46%
2021/03/05	18	64.14	36	64.99	64.80	-18	2,724	-0.66%
2021/03/04	0	0.00	2.1	63.99	63.70	-2.1	2,697	-0.08%
2021/03/03	54	63.43	30	64.49	63.40	24	2,717	0.88%
2021/03/02	9	63.31	8	63.63	63.80	1	2,651	0.04%
2021/02/26	0	0.00	3	61.00	62.70	-3	2,631	-0.11%
2021/02/25	7	62.54	37	63.53	62.20	-30	2,625	-1.14%
2021/02/24	1	62.50	1	62.40	62.20	0	2,613	0.00%
2021/02/23	5.1	63.13	16	62.77	63.20	-11	2,586	-0.42%
2021/02/22	7	62.66	141	62.47	61.90	-134	2,538	-5.28%	大賣/鉅額交易
2021/02/19	5	59.70	67	60.59	60.90	-62	2,440	-2.54%
2021/02/18	41	59.81	61	60.41	61.00	-20	2,421	-0.83%
2021/02/17	9	55.88	11	57.27	57.40	-2	2,327	-0.09%
2021/02/05	35	53.88	24	54.10	54.00	11	2,285	0.48%
2021/02/04	5	54.10	3	54.20	54.10	2	2,273	0.09%
2021/02/03	5	55.02	0	0.00	54.50	5	2,260	0.22%
2021/02/02	7	54.61	10	54.85	55.20	-3	2,245	-0.13%
2021/02/01	9	53.40	9	53.97	55.00	0	2,210	0.00%
2021/01/29	27	53.77	14	56.76	54.40	13	2,165	0.60%
2021/01/28	27	58.11	33.1	57.91	58.60	-6.1	1,969	-0.31%
2021/01/27	3	54.90	74	55.86	56.40	-71	1,780	-3.99%
2021/01/26	1	52.90	1	53.40	52.90	0	1,638	0.00%
2021/01/25	10	51.60	0	0.00	52.40	10	1,618	0.62%
2021/01/22	5	51.20	0	0.00	52.00	5	1,609	0.31%
2021/01/21	9	51.46	0	0.00	51.40	9	1,596	0.56%
2021/01/20	7	51.50	0	0.00	52.10	7	1,582	0.44%
2021/01/19	0	0.00	5	53.86	53.40	-5	1,553	-0.32%
2021/01/18	6	51.08	20	51.46	53.00	-14	1,520	-0.92%
2021/01/15	1	53.90	0	0.00	52.10	1	1,501	0.07%
2021/01/14	1	52.00	1	53.10	53.10	0	1,476	0.00%
2021/01/13	24	51.75	2	52.35	52.20	22	1,462	1.50%
2021/01/12	48	52.26	2	52.85	51.90	46	1,440	3.19%
2021/01/11	13	53.72	0	0.00	53.80	13	1,396	0.93%
2021/01/08	27	54.84	0	0.00	54.50	27	1,367	1.97%
2021/01/07	7	56.30	18	57.45	56.50	-11	1,337	-0.82%
2021/01/06	12	53.52	36	56.99	57.60	-24	1,246	-1.93%
2021/01/05	2	54.30	26	54.82	54.50	-24	1,160	-2.07%
2021/01/04	0	0.00	33	53.40	53.50	-33	1,122	-2.94%
2020/12/30	13	52.67	0	0.00	52.50	13	1,077	1.21%
2020/12/29	9	54.10	11	54.93	53.00	-2	1,060	-0.19%
2020/12/28	15	53.88	88.1	53.78	54.50	-73.1	993	-7.35%
2020/12/25	2	52.15	12	52.82	51.70	-10	904	-1.11%
2020/12/24	0	0.00	7	51.73	51.50	-7	870	-0.80%
2020/12/23	1	49.25	0	0.00	49.50	1	843	0.12%
2020/12/22	18	49.30	2	50.20	48.00	16	845	1.89%
2020/12/21	8	50.00	0	0.00	49.95	8	831	0.96%
2020/12/18	1	51.70	4	52.58	50.60	-3	818	-0.37%
2020/12/17	0	0.00	5	51.52	51.70	-5	764	-0.65%
2020/12/15	15	50.31	7	50.49	49.65	8	736	1.09%
2020/12/11	5	50.70	1	50.20	50.20	4	722	0.55%
2020/12/10	1	51.10	0	0.00	52.00	1	706	0.14%
2020/12/09	4	52.08	6	52.15	52.40	-2	693	-0.29%
2020/12/08	1	49.95	0	0.00	50.00	1	669	0.15%
2020/12/07	21	49.43	6	50.42	49.40	15	664	2.26%
2020/12/04	12	50.20	5	50.20	50.50	7	648	1.08%
2020/12/03	0	0.00	2	50.30	50.60	-2	644	-0.31%
2020/12/02	7	50.86	1	50.70	50.70	6	644	0.93%
2020/12/01	7	51.09	1	51.00	51.00	6	650	0.92%
2020/11/30	3	51.50	3	51.70	51.90	0	651	0.00%
2020/11/27	1	50.90	7.4	51.50	51.30	-6.4	638	-1.00%
2020/11/26	0	0.00	18	50.67	51.10	-18	607	-2.96%
2020/11/24	7	49.24	5	48.85	48.90	2	604	0.33%
2020/11/23	8	48.88	8	48.57	49.10	0	575	0.00%
2020/11/20	4	47.09	1	47.25	47.25	3	530	0.57%
2020/11/19	1	47.80	41	47.93	47.65	-40	521	-7.67%
2020/11/18	0	0.00	2	48.10	47.60	-2	511	-0.39%
2020/11/17	4	47.65	15	47.71	47.70	-11	501	-2.19%
2020/11/16	0	0.00	1	47.00	47.00	-1	491	-0.20%
2020/11/13	3	45.30	3	45.48	45.80	0	528	0.00%
2020/11/12	2	44.33	0	0.00	44.30	2	514	0.39%
2020/11/11	1	44.80	0	0.00	44.90	1	517	0.19%
2020/11/10	1	44.90	0	0.00	44.95	1	519	0.19%
2020/11/09	6	44.93	2	44.95	44.85	4	523	0.76%
2020/11/06	0	0.00	5	44.20	44.40	-5	523	-0.96%
2020/11/05	3	44.10	0	0.00	44.20	3	533	0.56%
2020/11/03	1	43.95	0	0.00	43.95	1	536	0.19%
2020/11/02	4	43.05	1	43.30	43.40	3	542	0.55%
2020/10/29	0	0.00	1	43.75	43.75	-1	554	-0.18%
2020/10/28	2	43.75	0	0.00	43.75	2	557	0.36%
2020/10/26	5	43.40	0	0.00	43.35	5	558	0.89%
2020/10/22	15	43.20	0	0.00	43.10	15	575	2.61%
2020/10/20	11	43.28	0	0.00	43.20	11	616	1.78%
2020/10/16	1	43.05	1	43.15	43.00	0	627	0.00%
2020/10/15	11	42.82	0	0.00	42.80	11	636	1.73%
2020/10/14	2	42.68	5	42.95	43.20	-3	642	-0.47%
2020/10/13	2	43.23	0	0.00	43.15	2	651	0.31%
2020/10/12	1	43.10	0	0.00	43.10	1	658	0.15%
2020/10/08	12	43.32	2	43.30	43.10	10	676	1.48%
2020/10/07	0	0.00	1	43.20	43.30	-1	687	-0.15%
2020/10/06	0	0.00	2	43.45	43.25	-2	700	-0.29%
2020/09/30	5	42.20	0	0.00	42.50	5	754	0.66%
2020/09/29	5	42.15	3	42.14	42.15	2	778	0.25%
2020/09/28	4	41.33	0	0.00	41.90	4	828	0.48%
2020/09/25	19	41.29	0	0.00	40.95	19	852	2.23%
2020/09/24	7	42.61	1	42.75	42.30	6	859	0.70%
2020/09/23	1	43.25	0	0.00	43.10	1	864	0.12%
2020/09/22	8	43.51	0	0.00	43.60	8	880	0.91%
2020/09/21	1	44.10	0	0.00	44.05	1	917	0.11%
2020/09/18	2	44.05	1	44.20	44.10	1	926	0.11%
2020/09/17	5	43.80	4	43.74	43.80	1	938	0.11%
2020/09/16	0	0.00	1	43.95	43.75	-1	944	-0.11%
2020/09/15	0	0.00	3	43.65	44.05	-3	951	-0.32%
2020/09/14	10	43.68	0	0.00	43.80	10	968	1.03%
2020/09/11	2	43.68	0	0.00	43.60	2	973	0.21%
2020/09/10	0	0.00	1	44.50	44.20	-1	973	-0.10%
2020/09/09	0	0.00	5	44.39	44.70	-5	980	-0.51%
2020/09/08	3	44.68	2	44.75	44.65	1	987	0.10%
2020/09/07	2	45.00	3	45.48	44.90	-1	994	-0.10%
2020/09/04	3	45.32	0	0.00	45.65	3	1,005	0.30%
2020/09/03	6	45.50	0	0.00	45.00	6	995	0.60%
2020/09/02	0	0.00	10	45.92	45.20	-10	994	-1.01%
2020/09/01	7	44.99	0	0.00	45.15	7	1,007	0.69%
2020/08/31	2	45.63	16	45.83	45.55	-14	1,005	-1.39%
2020/08/28	2	44.55	48	45.24	45.00	-46	1,012	-4.55%
2020/08/27	5	43.40	0	0.00	43.30	5	991	0.50%
2020/08/26	3	43.33	3	43.42	43.35	0	1,012	0.00%
2020/08/25	5	43.20	0	0.00	43.20	5	1,042	0.48%
2020/08/24	4	43.11	0	0.00	42.90	4	1,052	0.38%
2020/08/21	8	43.78	1	43.95	43.70	7	1,060	0.66%
2020/08/20	37	43.36	3	45.55	43.80	34	1,070	3.18%
2020/08/19	12	45.90	33.3	46.61	46.35	-21.3	1,049	-2.03%
2020/08/18	0	0.00	1	43.55	43.80	-1	998	-0.10%
2020/08/14	1	43.20	1	43.50	43.20	0	1,046	0.00%
2020/08/12	1	43.20	0	0.00	43.95	1	1,061	0.09%
2020/08/11	1	42.95	0	0.00	42.95	1	1,067	0.09%
2020/08/10	11	44.87	0	0.00	44.35	11	1,073	1.02%
2020/08/07	0	0.00	0.2	45.05	44.70	-0.2	1,089	-0.02%
2020/08/06	1.5	44.60	0	0.00	44.50	1.5	1,100	0.14%
2020/08/05	3	44.72	0	0.00	44.90	3	1,103	0.27%
2020/08/03	3	43.50	0	0.00	43.60	3	1,147	0.26%
2020/07/31	1	43.75	0	0.00	44.15	1	1,174	0.09%
2020/07/30	0	0.00	1	44.20	44.20	-1	1,197	-0.08%
2020/07/29	1	42.90	0	0.00	43.00	1	1,204	0.08%
2020/07/28	1	41.90	7	43.04	42.10	-6	1,208	-0.50%
2020/07/27	2	43.88	5	44.14	43.40	-3	1,202	-0.25%
2020/07/24	18	44.18	0	0.00	44.40	18	1,213	1.48%
2020/07/23	8	46.53	0	0.00	46.35	8	1,184	0.68%
2020/07/22	6	47.15	0	0.00	47.10	6	1,179	0.51%
2020/07/21	1	47.60	0	0.00	47.15	1	1,176	0.08%
2020/07/20	8	46.94	13.1	47.34	47.50	-5.1	1,168	-0.43%
2020/07/17	2	46.10	5	46.80	46.10	-3	1,159	-0.26%
2020/07/16	21	47.23	9	47.02	47.05	12	1,154	1.04%
2020/07/15	3	49.15	0	0.00	49.00	3	1,146	0.26%
2020/07/14	8	49.33	0	0.00	49.15	8	1,133	0.71%
2020/07/13	17	49.46	0	0.00	49.40	17	1,124	1.51%
2020/07/10	54	49.57	4	50.58	49.30	50	1,118	4.47%
2020/07/09	1	52.10	3	52.80	52.30	-2	1,082	-0.18%
2020/07/08	5	52.00	0	0.00	51.90	5	1,075	0.46%
2020/07/07	0	0.00	14	53.57	52.00	-14	1,053	-1.33%
2020/07/06	8	51.51	5	51.68	51.90	3	1,010	0.30%
2020/07/03	5	50.90	21	50.98	50.90	-16	986	-1.62%
2020/07/02	0	0.00	20	50.20	50.70	-20	971	-2.06%
2020/07/01	17	50.76	29	50.75	50.00	-12	961	-1.25%
2020/06/30	8	50.13	47	50.36	50.60	-39	943	-4.14%
2020/06/29	0	0.00	6	48.00	48.60	-6	905	-0.66%
2020/06/24	10	48.20	0	0.00	48.00	10	895	1.12%
2020/06/23	7	48.74	0	0.00	48.70	7	884	0.79%
2020/06/19	2	47.95	9	48.50	48.00	-7	876	-0.80%
2020/06/18	4	48.71	0	0.00	48.75	4	860	0.46%
2020/06/17	1	49.05	20	49.00	49.10	-19	859	-2.21%
2020/06/16	5	49.80	8	49.72	49.65	-3	858	-0.35%
2020/06/15	0	0.00	10	50.00	49.15	-10	863	-1.16%
2020/06/12	1	49.30	21	48.70	49.75	-20	861	-2.32%
2020/06/11	10	50.50	1	50.80	50.00	9	859	1.05%
2020/06/10	1	49.90	0	0.00	49.95	1	843	0.12%
2020/06/09	5	50.20	21	50.10	50.20	-16	856	-1.87%
2020/06/08	3	50.60	1	50.40	50.00	2	850	0.24%
2020/06/05	2	51.70	0	0.00	51.80	2	823	0.24%
2020/06/04	0	0.00	12	51.55	51.40	-12	814	-1.47%
2020/06/03	0	0.00	1	50.50	50.50	-1	785	-0.13%
2020/06/02	6	50.16	1	49.85	49.75	5	767	0.65%
2020/06/01	24	50.61	53	50.37	50.80	-29	742	-3.91%
2020/05/29	0	0.00	4	50.00	49.95	-4	710	-0.56%
2020/05/28	3	49.90	8	49.99	49.85	-5	696	-0.72%
2020/05/27	25	49.48	27	49.46	49.20	-2	679	-0.29%
2020/05/26	1	48.60	10	49.00	48.75	-9	658	-1.37%
2020/05/25	9	47.31	15	47.98	48.25	-6	651	-0.92%
2020/05/22	12	48.03	0	0.00	47.35	12	637	1.88%
2020/05/21	10	47.10	13	47.56	47.60	-3	610	-0.49%
2020/05/20	0	0.00	3	46.20	46.30	-3	582	-0.52%
2020/05/19	6	45.18	1	45.70	45.15	5	572	0.87%
2020/05/18	10	45.57	20	45.58	44.90	-10	564	-1.77%
2020/05/15	5	45.70	35	46.16	45.80	-30	554	-5.41%
2020/05/14	0	0.00	6	46.56	46.00	-6	536	-1.12%
2020/05/13	3	45.65	28	45.99	46.35	-25	517	-4.83%
2020/05/11	5	45.05	6	45.95	46.00	-1	495	-0.20%
2020/05/08	1	44.50	4	44.29	44.75	-3	465	-0.64%
2020/05/07	0	0.00	34	45.20	44.70	-34	443	-7.67%
2020/05/06	0	0.00	4	44.00	44.20	-4	414	-0.96%
2020/05/04	0	0.00	5	42.40	42.30	-5	379	-1.32%
2020/04/30	5	41.80	8	41.73	42.00	-3	376	-0.80%
2020/04/29	1	42.30	3	41.80	41.80	-2	380	-0.53%
2020/04/27	0	0.00	2	39.85	39.95	-2	372	-0.54%
2020/04/24	1	39.00	0	0.00	39.00	1	368	0.27%
2020/04/21	2	38.50	7	38.16	38.05	-5	368	-1.36%
2020/04/16	2	38.28	7	37.95	38.30	-5	378	-1.32%
2020/04/15	8	37.30	1	38.35	37.80	7	377	1.85%
2020/04/14	1	36.45	13	36.57	36.80	-12	374	-3.20%
2020/04/13	7	36.04	4	36.00	35.90	3	374	0.80%
2020/04/09	6	34.24	0	0.00	34.15	6	368	1.63%
2020/04/07	8	33.63	3	33.50	33.80	5	364	1.37%
2020/04/01	0	0.00	1	32.60	32.75	-1	363	-0.28%
2020/03/30	0	0.00	7	31.72	31.90	-7	363	-1.93%
2020/03/27	4	31.55	0	0.00	31.50	4	364	1.10%
2020/03/26	1	30.55	0	0.00	31.30	1	362	0.28%
2020/03/23	10	28.61	0	0.00	28.60	10	353	2.83%
2020/03/20	0	0.00	1	29.35	29.75	-1	349	-0.29%
2020/03/19	42	28.50	1	27.70	27.50	41	344	11.91%
2020/03/18	30	30.87	0	0.00	30.30	30	332	9.02%
2020/03/17	38	30.91	1	30.75	30.55	37	326	11.33%
2020/03/16	11	33.01	0	0.00	32.10	11	319	3.44%
2020/03/13	43	32.77	4	32.88	33.10	39	315	12.36%
2020/03/12	42	36.55	3	36.30	36.15	39	296	13.15%
2020/03/10	12	37.32	4	37.30	38.50	8	286	2.80%
2020/03/09	5	37.90	0	0.00	37.80	5	283	1.77%
2020/03/04	20	38.05	0	0.00	37.90	20	281	7.11%
2020/03/02	21	37.65	0	0.00	37.90	21	280	7.49%
2020/02/27	11	38.71	0	0.00	38.50	11	282	3.89%
2020/02/26	5	38.80	0	0.00	39.15	5	284	1.76%
2020/02/25	1	38.70	0	0.00	38.80	1	274	0.36%
2020/02/24	11	39.05	0	0.00	39.10	11	274	4.01%
2020/02/21	11	39.87	0	0.00	39.70	11	271	4.05%
2020/02/20	49	39.98	2	39.95	39.95	47	271	17.33%
2020/02/18	2	39.35	0	0.00	39.00	2	269	0.74%
2020/02/17	1	39.15	0	0.00	39.05	1	271	0.37%
2020/02/13	0	0.00	3	38.25	38.20	-3	274	-1.09%
2020/02/12	0	0.00	5	37.85	37.95	-5	276	-1.81%
2020/02/11	0	0.00	1	37.55	37.30	-1	274	-0.36%
2020/02/10	2	36.13	3	35.90	36.30	-1	273	-0.37%
2020/02/07	6	36.67	0	0.00	36.60	6	272	2.20%
2020/02/05	3	37.20	0	0.00	37.10	3	273	1.10%
2020/02/03	36	35.89	12	35.98	36.50	24	271	8.85%
2020/01/31	16	37.48	0	0.00	37.60	16	260	6.14%
2020/01/30	71	38.03	0	0.00	37.50	71	263	26.91%
2020/01/20	21	40.07	0	0.00	40.05	21	253	8.28%
2020/01/16	7	39.93	0	0.00	40.00	7	257	2.72%
2020/01/15	1	40.00	0	0.00	39.85	1	259	0.38%
2020/01/14	0	0.00	5	40.65	40.60	-5	263	-1.90%
2020/01/13	5	39.65	0	0.00	39.65	5	248	2.01%
2020/01/08	14	39.81	0	0.00	39.80	14	241	5.79%
2020/01/07	9	40.32	0	0.00	40.25	9	239	3.75%
2020/01/06	5	40.75	0	0.00	40.65	5	238	2.10%
2020/01/02	4	40.98	0	0.00	41.35	4	239	1.67%
2019/12/31	3	40.83	0	0.00	40.90	3	237	1.26%
2019/12/27	4	40.85	2	41.03	41.10	2	244	0.82%
2019/12/26	2	40.80	0	0.00	40.80	2	242	0.82%
2019/12/25	1	41.00	0	0.00	41.00	1	244	0.41%
2019/12/24	0	0.00	2	41.15	41.35	-2	246	-0.81%
2019/12/19	1	41.45	0	0.00	41.25	1	258	0.39%
2019/12/18	0	0.00	2	41.15	41.45	-2	262	-0.76%
2019/12/13	0	0.00	2	40.78	40.55	-2	273	-0.73%
2019/12/12	2	41.10	0	0.00	40.95	2	281	0.71%
2019/12/11	5	41.05	0	0.00	41.10	5	284	1.76%
2019/12/10	15	41.15	0	0.00	41.05	15	288	5.20%
2019/12/05	0	0.00	1	41.60	41.60	-1	359	-0.28%
2019/12/04	0	0.00	1	41.60	41.60	-1	473	-0.21%
2019/12/03	5	41.00	0	0.00	41.70	5	542	0.92%
2019/11/26	2	42.08	0	0.00	41.95	2	572	0.35%
2019/11/25	1	41.70	6	41.88	41.90	-5	571	-0.88%
2019/11/22	0	0.00	2	41.40	41.30	-2	570	-0.35%
2019/11/21	10	41.00	0	0.00	41.10	10	579	1.73%
2019/11/19	4	41.36	0	0.00	41.25	4	591	0.68%
2019/11/18	10	41.00	0	0.00	41.30	10	595	1.68%
2019/11/14	39	40.60	1	40.55	40.60	38	609	6.23%
2019/11/13	10	41.10	0	0.00	41.15	10	609	1.64%
2019/11/12	88	41.03	0	0.00	41.05	88	611	14.39%
2019/11/11	88	41.36	7	41.54	41.10	81	610	13.27%
2019/11/08	34	41.22	15	41.23	41.35	19	612	3.10%
2019/11/07	35	41.12	10	41.05	41.15	25	616	4.06%
2019/11/06	12	41.02	0	0.00	41.05	12	616	1.95%
2019/11/05	20	40.98	0	0.00	41.00	20	620	3.22%
2019/11/04	19	40.84	0	0.00	40.90	19	624	3.04%
2019/11/01	12	40.88	2	40.80	40.80	10	624	1.60%
2019/10/31	13	40.83	0	0.00	40.80	13	629	2.07%
2019/10/30	16	40.78	0	0.00	40.95	16	629	2.54%
2019/10/29	36	41.01	6	41.50	40.75	30	631	4.75%
2019/10/25	24	41.76	0	0.00	41.80	24	630	3.80%
2019/10/24	18	41.74	0	0.00	41.80	18	630	2.85%
2019/10/23	2	42.05	1	42.15	41.80	1	640	0.16%
2019/10/22	4	41.44	13	42.19	42.25	-9	646	-1.39%
2019/10/21	1	41.20	1	41.10	41.10	0	672	0.00%
2019/10/17	4	41.15	0	0.00	41.35	4	722	0.55%
2019/10/16	0	0.00	1	41.35	41.10	-1	736	-0.14%
2019/10/15	3	41.07	1	40.90	40.80	2	741	0.27%
2019/10/14	2	40.93	1	40.90	41.00	1	750	0.13%
2019/10/08	1	41.05	0	0.00	41.05	1	774	0.13%
2019/10/04	20	41.82	1	42.00	41.55	19	792	2.40%
2019/10/03	1	41.10	1	41.70	41.70	0	794	0.00%
2019/10/02	12	41.57	3	41.65	41.60	9	794	1.13%
2019/09/27	6	41.54	3	41.55	41.30	3	802	0.37%
2019/09/26	9	41.97	0	0.00	41.85	9	810	1.11%
2019/09/25	2	42.10	0	0.00	42.10	2	817	0.24%
2019/09/24	3	42.80	0	0.00	42.60	3	827	0.36%
2019/09/20	8	41.87	0	0.00	42.10	8	845	0.95%
2019/09/19	23	42.21	22	42.18	42.10	1	846	0.12%
2019/09/18	4	42.55	0	0.00	42.55	4	861	0.46%
2019/09/17	34	42.22	0	0.00	42.20	34	873	3.89%
2019/09/16	1	42.85	3	42.90	43.00	-2	883	-0.23%
2019/09/12	3	43.20	0	0.00	43.25	3	904	0.33%
2019/09/11	21	43.02	4	43.00	43.00	17	956	1.78%
2019/09/10	6	44.12	0	0.00	44.10	6	951	0.63%
2019/09/09	21	44.94	13	45.57	44.70	8	952	0.84%
2019/09/06	20	46.99	32	47.01	46.80	-12	933	-1.29%
2019/09/05	9	44.64	28	45.38	46.15	-19	829	-2.29%
2019/09/04	3	43.10	0	0.00	42.80	3	772	0.39%
2019/09/03	4	42.89	1	42.70	42.60	3	775	0.39%
2019/08/30	5	42.15	5	42.15	42.25	0	768	0.00%
2019/08/29	1	41.80	0	0.00	41.85	1	768	0.13%
2019/08/28	0	0.00	1	41.85	41.65	-1	770	-0.13%
2019/08/27	3	41.67	0	0.00	41.70	3	775	0.39%
2019/08/26	3	41.37	5	41.65	41.25	-2	778	-0.26%
2019/08/23	3	42.85	0	0.00	42.65	3	778	0.39%
2019/08/22	7	43.14	1	43.20	43.10	6	777	0.77%
2019/08/21	2	43.00	0	0.00	43.20	2	774	0.26%
2019/08/19	3	42.60	1	42.90	43.10	2	790	0.25%
2019/08/16	0	0.00	1	42.10	41.90	-1	801	-0.12%
2019/08/14	7	41.90	0	0.00	41.40	7	828	0.85%
2019/08/13	6	41.33	4	41.85	41.25	2	844	0.24%
2019/08/12	0	0.00	1	42.60	42.50	-1	856	-0.12%
2019/08/08	2	41.88	0	0.00	41.90	2	860	0.23%
2019/08/07	0	0.00	3	42.20	41.85	-3	869	-0.34%
2019/08/06	7	41.29	0	0.00	41.90	7	881	0.79%
2019/08/05	0.2	42.45	2	42.50	42.05	-1.8	887	-0.20%
2019/08/02	5	42.89	0	0.00	42.85	5	898	0.56%
2019/08/01	1	43.90	0	0.00	43.80	1	911	0.11%
2019/07/31	0	0.00	1	43.60	44.20	-1	920	-0.11%
2019/07/30	6	43.66	6	43.36	43.60	0	926	0.00%
2019/07/29	1	44.90	0	0.00	44.95	1	931	0.11%
2019/07/26	1	44.75	0	0.00	44.80	1	938	0.11%
2019/07/25	3	45.35	0	0.00	45.10	3	960	0.31%
2019/07/24	0	0.00	8	45.84	46.00	-8	983	-0.81%
2019/07/23	4	45.50	2	45.78	45.70	2	1,045	0.19%
2019/07/22	2	47.83	10	48.10	48.15	-8	1,035	-0.77%
2019/07/19	1	47.90	71	48.02	47.95	-70	1,023	-6.84%
2019/07/18	1	48.00	14	48.01	48.00	-13	1,014	-1.28%
2019/07/16	18	47.76	33	47.97	47.70	-15	1,078	-1.39%
2019/07/15	0	0.00	15	47.59	48.10	-15	1,114	-1.35%
2019/07/12	1	47.10	28	46.94	47.15	-27	1,121	-2.41%
2019/07/11	5	46.45	8	46.31	46.60	-3	1,129	-0.27%
2019/07/10	0	0.00	1	45.50	45.55	-1	1,165	-0.09%
2019/07/09	1.5	44.50	1	44.50	44.40	0.5	1,194	0.04%
2019/07/05	1	45.10	0	0.00	45.15	1	1,281	0.08%
2019/07/03	8	45.54	0	0.00	45.35	8	1,500	0.53%
2019/07/02	2	46.28	0	0.00	46.30	2	1,666	0.12%
2019/07/01	3	45.93	10	46.34	45.85	-7	1,678	-0.42%
2019/06/28	1	45.05	4	45.33	45.10	-3	1,705	-0.18%
2019/06/27	2	44.98	0	0.00	44.85	2	1,757	0.11%
2019/06/25	17	44.81	2	45.15	44.25	15	1,827	0.82%
2019/06/24	1	44.45	0	0.00	45.05	1	1,866	0.05%
2019/06/21	0	0.00	5	44.50	44.00	-5	1,979	-0.25%
2019/06/20	0	0.00	31	43.92	44.00	-31	2,008	-1.54%
2019/06/19	5	40.60	49	43.46	43.90	-44	2,057	-2.14%
2019/06/18	127	40.09	0	0.00	40.20	127	2,110	6.02%	大買/鉅額交易
2019/06/17	10	40.52	1	40.55	40.50	9	2,368	0.38%
2019/06/14	61	41.02	5	41.05	41.05	56	2,555	2.19%
2019/06/12	1	41.60	1	41.15	41.85	0	2,750	0.00%
2019/06/11	1	41.20	0	0.00	41.60	1	2,835	0.04%
2019/06/10	0	0.00	1	42.10	42.30	-1	2,895	-0.03%
2019/06/06	1	41.40	0	0.00	41.50	1	2,898	0.03%
2019/06/05	0	0.00	6	41.69	41.25	-6	2,902	-0.21%
2019/06/04	6	41.19	0	0.00	41.15	6	2,902	0.21%
2019/06/03	3	41.70	0	0.00	41.80	3	2,905	0.10%
2019/05/30	1	42.20	0	0.00	42.25	1	2,910	0.03%
2019/05/29	7	41.65	0	0.00	42.45	7	2,909	0.24%
2019/05/28	29	42.09	3	41.93	42.15	26	2,918	0.89%
2019/05/27	25	41.14	0	0.00	41.35	25	2,971	0.84%
2019/05/24	69	41.21	0	0.00	40.95	69	2,990	2.31%
2019/05/23	19	41.21	7	41.55	40.80	12	2,976	0.40%
2019/05/22	73	42.72	0	0.00	42.10	73	2,965	2.46%
2019/05/21	93	42.47	4	42.61	43.50	89	2,956	3.01%
2019/05/20	33	42.52	6	42.89	42.80	27	2,955	0.91%
2019/05/17	102	44.61	8	44.93	44.25	94	2,945	3.19%	大買/
2019/05/16	32	47.08	1	46.90	46.35	31	2,935	1.06%
2019/05/14	36	43.65	2	45.60	46.20	34	2,939	1.16%
2019/05/13	95	44.88	0	0.00	44.95	95	2,934	3.24%
2019/05/10	15	45.68	1	47.20	45.65	14	2,928	0.48%
2019/05/09	21	46.50	3	46.80	47.00	18	2,922	0.62%
2019/05/06	0	0.00	4	48.35	48.20	-4	2,937	-0.14%
2019/05/02	8	48.89	27	49.18	48.65	-19	2,934	-0.65%
2019/04/30	11	47.65	55	47.47	47.75	-44	2,919	-1.51%
2019/04/29	103	45.52	7	45.16	45.35	96	2,900	3.31%	大買/
2019/04/26	44	49.73	1	49.45	49.45	43	2,842	1.51%
2019/04/25	7	51.06	5	51.42	50.70	2	2,860	0.07%
2019/04/24	3	51.47	3	51.47	51.60	0	2,955	0.00%
2019/04/23	2	52.45	7	52.07	51.60	-5	2,971	-0.17%
2019/04/22	5	50.90	1	50.90	50.90	4	2,931	0.14%
2019/04/19	68	50.96	1	50.90	51.00	67	2,935	2.28%
2019/04/18	67	52.76	17	53.24	52.50	50	2,910	1.72%
2019/04/17	2	53.65	2	53.60	53.10	0	2,919	0.00%
2019/04/16	12	54.55	9	54.52	54.00	3	2,920	0.10%
2019/04/15	133	53.90	0	0.00	54.40	133	2,939	4.52%	大買/鉅額交易
2019/04/12	8	53.18	16	53.30	53.70	-8	3,012	-0.27%
2019/04/11	11	53.95	9	54.27	53.30	2	3,038	0.07%
2019/04/10	9	55.87	228	56.02	55.10	-219	2,992	-7.32%	大賣/鉅額交易
2019/04/09	24	55.27	52	55.96	55.60	-28	2,921	-0.96%
2019/04/08	27	55.46	246	55.53	57.00	-219	2,785	-7.86%	大賣/鉅額交易
2019/04/03	5	52.44	0	0.00	51.90	5	2,628	0.19%
2019/04/02	0	0.00	21	52.85	53.00	-21	2,624	-0.80%
2019/04/01	6	53.25	36	53.18	52.30	-30	2,601	-1.15%
2019/03/29	9	51.84	10	52.03	52.30	-1	2,556	-0.04%
2019/03/28	6	51.83	48	52.39	51.70	-42	2,544	-1.65%
2019/03/27	8	52.40	12	51.96	52.00	-4	2,554	-0.16%
2019/03/26	5	52.24	153.2	52.18	51.90	-148.2	2,516	-5.89%	大賣/鉅額交易
2019/03/25	10	48.88	7	49.88	49.80	3	2,412	0.12%
2019/03/22	29	49.45	54	50.78	49.80	-25	2,420	-1.03%
2019/03/21	10	49.99	335	50.13	50.10	-325	2,383	-13.64%	大賣/鉅額交易
2019/03/20	58	49.15	292	49.16	49.70	-234	2,303	-10.16%	大賣/鉅額交易
2019/03/19	41	47.93	190	48.00	48.00	-149	2,032	-7.33%	大賣/鉅額交易
2019/03/18	46	45.80	90	45.32	45.90	-44	1,833	-2.40%
2019/03/15	4	43.06	15	43.54	43.65	-11	1,676	-0.66%
2019/03/14	27	43.20	44	43.43	42.30	-17	1,624	-1.05%
2019/03/13	43	42.02	61	42.41	43.25	-18	1,541	-1.17%
2019/03/08	4	40.50	0	0.00	40.85	4	1,517	0.26%
2019/03/07	12	40.95	0	0.00	40.85	12	1,518	0.79%
2019/03/04	0	0.00	7	41.39	41.65	-7	1,549	-0.45%
2019/02/27	25	40.87	0	0.00	41.10	25	1,564	1.60%
2019/02/26	7	42.09	12	42.33	41.15	-5	1,561	-0.32%
2019/02/25	5	42.15	2	41.03	42.15	3	1,518	0.20%
2019/02/22	2	41.00	1	41.00	40.90	1	1,501	0.07%
2019/02/21	6	40.87	0	0.00	40.95	6	1,501	0.40%
2019/02/20	2	41.20	0	0.00	41.15	2	1,497	0.13%
2019/02/19	1	40.85	0	0.00	41.60	1	1,517	0.07%
2019/02/18	4	40.85	0	0.00	40.80	4	1,527	0.26%
2019/02/15	7	41.40	1.3	41.45	41.05	5.7	1,547	0.37%
2019/02/14	0	0.00	1.7	41.31	41.45	-1.7	1,542	-0.11%
2019/02/11	0	0.00	0.3	40.80	40.75	-0.3	1,536	-0.02%
2019/01/30	16	40.04	1	40.15	40.10	15	1,533	0.98%
2019/01/29	19	39.88	2	40.15	40.15	17	1,529	1.11%
2019/01/25	2	41.80	0	0.00	41.65	2	1,502	0.13%
2019/01/23	0	0.00	2	41.15	41.20	-2	1,479	-0.14%
2019/01/22	4	41.09	8	41.18	41.05	-4	1,479	-0.27%
2019/01/21	0	0.00	1	41.40	41.15	-1	1,472	-0.07%
2019/01/18	6	41.82	3	41.82	41.80	3	1,467	0.20%
2019/01/17	16	42.67	6	42.10	41.85	10	1,467	0.68%
2019/01/16	9	43.20	181	43.10	43.05	-172	1,434	-11.99%	大賣/鉅額交易
2019/01/15	2	41.85	5	41.56	41.95	-3	1,331	-0.23%
2019/01/14	7	40.58	0	0.00	40.45	7	1,306	0.54%
2019/01/11	10	41.71	22	41.57	41.15	-12	1,303	-0.92%
2019/01/10	5	40.66	1	41.20	40.55	4	1,271	0.31%
2019/01/09	1	41.75	15	41.87	41.50	-14	1,251	-1.12%
2019/01/08	3	41.48	2	41.93	41.40	1	1,226	0.08%
2019/01/07	9	42.49	18	42.36	41.55	-9	1,209	-0.74%
2019/01/04	13	41.40	119	41.40	42.00	-106	1,148	-9.23%	大賣/鉅額交易
2019/01/03	12	40.66	27	40.20	40.65	-15	1,075	-1.39%
2019/01/02	0	0.00	3	39.30	39.00	-3	1,029	-0.29%
2018/12/28	4	37.93	0	0.00	38.25	4	1,030	0.39%
2018/12/27	5	38.20	0	0.00	38.20	5	1,057	0.47%
2018/12/26	11	38.72	1	39.10	37.80	10	1,058	0.95%
2018/12/25	4	39.50	0	0.00	39.50	4	1,053	0.38%
2018/12/22	0	0.00	25	41.06	40.70	-25	1,138	-2.20%
2018/12/21	3	40.60	47	40.74	41.00	-44	1,152	-3.82%
2018/12/20	1	40.65	11	41.06	39.60	-10	1,155	-0.87%
2018/12/19	1	40.05	2	39.40	40.25	-1	1,109	-0.09%
2018/12/18	0	0.00	5	39.42	38.70	-5	1,113	-0.45%
2018/12/17	13	40.56	43	40.68	40.15	-30	1,104	-2.72%
2018/12/14	3	39.18	175.7	39.48	39.30	-172.7	1,071	-16.12%	大賣/鉅額交易
2018/12/13	0	0.00	114	38.55	38.90	-114	1,063	-10.72%	大賣/鉅額交易
2018/12/12	2	38.05	2	38.05	37.80	0	1,104	0.00%
2018/12/10	1	36.30	4	36.50	36.75	-3	1,145	-0.26%
2018/12/07	0	0.00	1	37.10	37.10	-1	1,170	-0.09%
2018/12/06	7	36.49	1	36.45	36.60	6	1,210	0.50%
2018/12/05	2	37.98	0	0.00	38.00	2	1,257	0.16%
2018/12/04	2	39.25	103	39.22	38.50	-101	1,453	-6.95%	大賣/鉅額交易
2018/12/03	0	0.00	26.4	38.18	39.00	-26.4	1,565	-1.69%
2018/11/30	2	36.90	1	37.30	37.30	1	1,593	0.06%
2018/11/29	1	37.85	0	0.00	36.95	1	1,669	0.06%
2018/11/28	1	37.60	6	37.77	37.10	-5	1,751	-0.29%
2018/11/27	0	0.00	2	37.68	37.35	-2	1,898	-0.11%
2018/11/26	1	36.65	0	0.00	36.75	1	1,978	0.05%
2018/11/22	0	0.00	1	36.50	35.40	-1	2,141	-0.05%
2018/11/21	0.3	35.85	0	0.00	35.85	0.3	2,438	0.01%
2018/11/20	0.1	35.40	1	35.20	35.20	-0.9	2,577	-0.04%
2018/11/19	0	0.00	7	35.01	35.10	-7	3,115	-0.22%
2018/11/15	4	34.80	4	34.59	35.20	0	3,505	0.00%
2018/11/14	3	34.80	5	34.96	34.70	-2	3,585	-0.06%
2018/11/13	0.1	32.75	0	0.00	32.95	0.1	3,580	0.00%
2018/11/12	2	32.50	0	0.00	32.45	2	3,577	0.06%
2018/11/09	1	32.00	0	0.00	32.10	1	3,576	0.03%
2018/11/08	2	32.90	0	0.00	32.80	2	3,571	0.06%
2018/11/02	12	32.08	0	0.00	32.00	12	3,584	0.33%
2018/10/31	0	0.00	3	30.65	31.00	-3	3,591	-0.08%
2018/10/30	6	29.51	1	30.00	30.10	5	3,592	0.14%
2018/10/29	3	29.40	1	29.40	29.95	2	3,612	0.06%
2018/10/26	24	29.73	0	0.00	29.50	24	3,618	0.66%
2018/10/25	36	30.36	0	30.70	30.20	36	3,608	1.00%
2018/10/24	8	31.73	3	31.60	31.70	5	3,596	0.14%
2018/10/23	18	32.09	0	0.00	32.10	18	3,588	0.50%
2018/10/22	7	32.48	0	0.00	32.85	7	3,582	0.20%
2018/10/19	17	32.35	1	32.30	32.70	16	3,579	0.45%
2018/10/18	8	33.18	1	33.55	33.10	7	3,571	0.20%
2018/10/17	0	0.00	1	34.40	34.15	-1	3,567	-0.03%
2018/10/16	1	34.20	0	0.00	34.20	1	3,569	0.03%
2018/10/15	2	33.75	1	33.65	33.85	1	3,570	0.03%
2018/10/12	31	33.09	1	33.15	33.60	30	3,573	0.84%
2018/10/11	82	32.78	15	32.28	32.20	67	3,599	1.86%
2018/10/09	2	35.40	0	0.00	35.30	2	3,571	0.06%
2018/10/08	49	35.62	1	35.65	35.60	48	3,568	1.35%
2018/10/05	189	36.21	0	0.00	36.10	189	3,553	5.32%	大買/鉅額交易
2018/10/04	59	37.53	15	37.60	37.65	44	3,518	1.25%
2018/10/03	53	38.03	0	0.00	37.65	53	3,508	1.51%
2018/10/02	3	38.13	2	38.10	38.00	1	3,490	0.03%
2018/10/01	223	37.74	4	37.54	37.55	219	3,453	6.34%	大買/鉅額交易
2018/09/28	215	39.22	1	39.00	39.00	214	3,373	6.34%	大買/鉅額交易
2018/09/27	151	40.05	13	39.96	39.55	138	3,339	4.13%	大買/鉅額交易
2018/09/26	22	40.81	0	0.00	40.75	22	3,308	0.66%
2018/09/25	2	42.15	3	42.37	41.25	-1	3,301	-0.03%
2018/09/21	8	40.73	1	40.75	41.20	7	3,277	0.21%
2018/09/20	71	40.82	3	41.50	40.70	68	3,264	2.08%
2018/09/19	2	42.13	1	41.65	41.60	1	3,242	0.03%
2018/09/18	9	42.86	9	43.40	42.40	0	3,218	0.00%
2018/09/17	5	41.81	1	42.00	42.00	4	3,168	0.13%
2018/09/14	2	42.85	7	42.20	42.60	-5	3,163	-0.16%
2018/09/13	9	41.88	5	42.07	41.25	4	3,219	0.12%
2018/09/12	84	40.70	1	40.60	41.25	83	3,205	2.59%
2018/09/11	104	41.83	2	42.00	42.00	102	3,171	3.22%	大買/鉅額交易
2018/09/10	224	41.30	7	43.25	41.00	217	3,131	6.93%	大買/鉅額交易
2018/09/07	15	45.71	25	46.24	45.00	-10	2,932	-0.34%
2018/09/06	4	48.98	3	49.45	49.25	1	2,799	0.04%
2018/09/05	1	49.35	1	49.45	49.20	0	2,820	0.00%
2018/09/04	3	48.88	15	49.29	50.20	-12	2,748	-0.44%
2018/09/03	19	49.97	10	51.19	49.45	9	2,662	0.34%
2018/08/31	11	48.28	23	49.00	50.70	-12	2,514	-0.48%
2018/08/30	11	49.59	2.4	50.36	49.50	8.6	2,420	0.35%
2018/08/29	9	50.09	7	50.17	50.50	2	2,401	0.08%
2018/08/28	22	51.48	63	51.91	49.70	-41	2,270	-1.81%
2018/08/27	29	49.42	8	49.65	50.40	21	1,967	1.07%
2018/08/24	53	49.88	371	49.85	50.80	-318	1,820	-17.47%	大賣/鉅額交易
2018/08/23	135	46.97	594.7	48.21	48.40	-459.7	1,292	-35.56%	大買/大賣/鉅額交易
2018/08/22	7	42.99	17	43.31	44.00	-10	993	-1.01%
2018/08/21	15	42.80	19.1	42.64	41.80	-4.1	925	-0.44%
2018/08/20	1	41.05	6	40.94	40.80	-5	838	-0.60%
2018/08/10	5	41.10	8	41.17	40.65	-3	955	-0.31%
2018/08/03	1	39.85	5	39.55	39.75	-4	948	-0.42%
2018/08/02	2	39.10	5	38.50	39.25	-3	936	-0.32%
2018/07/23	1	37.80	20	37.99	37.60	-19	1,038	-1.83%
2018/07/20	1	38.60	2	38.60	38.40	-1	1,042	-0.10%
2018/07/19	0	0.00	2	39.00	39.15	-2	1,047	-0.19%
2018/07/18	5	40.92	7	40.95	40.85	-2	1,062	-0.19%
2018/07/16	0	0.00	2	39.25	39.50	-2	1,086	-0.18%
2018/07/06	0	0.00	1	37.45	37.55	-1	1,212	-0.08%
2018/07/05	1	38.15	2	38.35	37.75	-1	1,243	-0.08%
2018/07/04	0	0.00	1	38.40	38.25	-1	1,312	-0.08%
2018/07/03	0	0.00	7	38.54	38.40	-7	1,348	-0.52%
2018/06/29	0	0.00	2	39.30	39.30	-2	1,380	-0.14%
2018/06/28	4	39.00	0	0.00	38.85	4	1,419	0.28%
2018/06/27	4	39.40	3	39.65	39.40	1	1,693	0.06%
2018/06/26	5	39.18	3	39.00	39.75	2	1,826	0.11%
2018/06/25	6	40.80	0	0.00	40.75	6	1,884	0.32%
2018/06/22	4	42.03	8	42.90	41.55	-4	2,014	-0.20%
2018/06/21	1	41.95	0	0.00	42.00	1	2,037	0.05%
2018/06/20	0	0.00	2	41.20	41.40	-2	2,153	-0.09%
2018/06/19	3	41.60	1	41.05	40.70	2	2,225	0.09%
2018/06/14	1	40.65	0	0.00	40.80	1	2,326	0.04%
2018/06/13	4	43.14	2	42.73	41.20	2	2,324	0.09%
2018/06/12	0	0.00	1	41.35	41.00	-1	2,259	-0.04%
2018/06/11	5	41.50	0	0.00	41.50	5	2,265	0.22%
2018/06/08	3	41.95	0	0.00	41.70	3	2,280	0.13%
2018/06/07	4	41.90	0	0.00	41.60	4	2,297	0.17%
2018/06/06	24	42.31	34.1	42.01	42.50	-10.1	2,320	-0.43%
2018/06/01	0	0.00	1	39.70	39.85	-1	2,367	-0.04%
2018/05/31	7	39.55	0	0.00	39.35	7	2,392	0.29%
2018/05/30	7	40.04	1	39.75	39.75	6	2,403	0.25%
2018/05/29	6	42.32	8	42.05	41.20	-2	2,453	-0.08%
2018/05/28	2	42.30	4	41.93	42.25	-2	2,425	-0.08%
2018/05/25	25	43.83	22	42.81	42.60	3	2,433	0.12%
2018/05/24	50	42.20	43.3	41.98	43.05	6.7	2,428	0.27%
2018/05/22	0	0.00	1	39.25	39.05	-1	2,533	-0.04%
2018/05/21	1	39.35	0	0.00	39.35	1	2,629	0.04%
2018/05/18	1	39.20	1	39.10	39.10	0	2,672	0.00%
2018/05/11	5	39.06	2	39.15	39.00	3	2,757	0.11%
2018/05/10	2	40.10	0	0.00	39.30	2	2,770	0.07%
2018/05/08	7	40.97	6	40.68	40.75	1	2,853	0.04%
2018/05/07	1	40.40	0	0.00	39.80	1	2,908	0.03%
2018/05/02	2	40.25	8	40.43	40.30	-6	3,042	-0.20%
2018/04/30	6	38.53	9	39.06	38.80	-3	3,032	-0.10%
2018/04/27	4	36.60	0	0.00	36.60	4	3,017	0.13%
2018/04/26	31	36.88	0	0.00	36.40	31	3,014	1.03%
2018/04/25	1	37.10	3	36.30	37.40	-2	3,009	-0.07%
2018/04/24	3	37.13	2	36.95	36.70	1	3,001	0.03%
2018/04/23	13	38.15	4	37.45	37.40	9	2,986	0.30%
2018/04/20	2	41.30	3	41.45	41.00	-1	2,935	-0.03%
2018/04/19	20	42.83	2	42.85	41.80	18	2,920	0.62%
2018/04/17	5	41.51	0	0.00	41.35	5	2,873	0.17%
2018/04/13	32	41.51	2	41.98	41.40	30	2,881	1.04%
2018/04/12	3	42.18	2	42.10	42.15	1	2,854	0.04%
2018/04/11	5	42.00	4	42.65	41.75	1	2,818	0.04%
2018/04/10	4	43.31	22	43.94	42.55	-18	2,785	-0.65%
2018/04/09	0	0.00	2	42.05	42.55	-2	2,715	-0.07%
2018/04/03	6	41.32	7	41.71	41.60	-1	2,680	-0.04%
2018/04/02	1	41.50	2	41.80	41.60	-1	2,665	-0.04%
2018/03/31	2	41.60	3	41.62	42.10	-1	2,645	-0.04%
2018/03/30	46	44.00	45	44.80	41.70	1	2,608	0.04%
2018/03/29	6	43.63	55	44.02	44.65	-49	2,359	-2.08%
2018/03/28	26	41.35	16.3	41.58	42.20	9.7	2,225	0.44%
2018/03/27	92	42.98	102	43.01	41.40	-10	2,192	-0.46%	大賣/
2018/03/26	4	41.30	31.6	41.44	43.00	-27.6	2,046	-1.35%
2018/03/23	10	40.54	27	40.32	40.25	-17	1,935	-0.88%
2018/03/22	3	39.92	8	39.71	39.75	-5	1,809	-0.28%
2018/03/21	6	39.08	19	38.82	39.00	-13	1,723	-0.75%
2018/03/20	3	37.70	15	38.00	37.80	-12	1,642	-0.73%
2018/03/16	1	37.30	0	0.00	36.95	1	1,607	0.06%
2018/03/15	10	37.10	0	0.00	37.20	10	1,600	0.62%
2018/03/14	21	36.98	0	0.00	37.45	21	1,594	1.32%
2018/03/13	90	37.05	0	0.00	37.30	90	1,577	5.71%
2018/03/12	1	38.10	18	37.61	37.50	-17	1,548	-1.10%
2018/03/09	23	37.24	16	37.44	37.75	7	1,512	0.46%
2018/03/08	4	36.60	1	36.70	36.55	3	1,456	0.21%
2018/03/07	4	37.01	8	36.90	36.25	-4	1,446	-0.28%
2018/03/06	4	36.91	1	37.25	37.00	3	1,418	0.21%
2018/03/05	0	0.00	6	36.77	36.70	-6	1,393	-0.43%
2018/03/02	4	37.11	20	36.99	37.00	-16	1,368	-1.17%
2018/03/01	1	35.70	9	35.70	35.70	-8	1,301	-0.61%
2018/02/27	8	36.13	30	36.17	35.70	-22	1,289	-1.71%
2018/02/26	11	35.94	0	0.00	36.00	11	1,267	0.87%
2018/02/23	5	37.52	31	38.03	37.30	-26	1,212	-2.14%
2018/02/22	17	37.36	291	38.38	37.50	-274	1,142	-23.99%	大賣/鉅額交易
2018/02/21	11	36.94	136	36.77	38.20	-125	1,028	-12.16%	大賣/鉅額交易
2018/02/12	11	35.12	42	35.27	35.30	-31	927	-3.34%
2018/02/09	0	0.00	1	33.70	33.65	-1	888	-0.11%
2018/02/08	6	33.98	10	34.09	34.00	-4	868	-0.46%
2018/02/07	0	0.00	5	33.28	32.75	-5	847	-0.59%
2018/02/06	121	32.49	7	32.73	32.40	114	833	13.67%	大買/鉅額交易
2018/02/01	2	36.20	59	36.14	35.20	-57	776	-7.34%
2018/01/31	2	34.90	50	35.07	35.20	-48	712	-6.74%
2018/01/30	0	0.00	15	35.15	34.25	-15	686	-2.19%
2018/01/29	13	34.30	53	34.21	34.50	-40	631	-6.34%
2018/01/26	13	32.82	48	33.44	33.70	-35	579	-6.04%
2018/01/25	4	32.65	15	32.48	32.35	-11	496	-2.21%
2018/01/24	0	0.00	37	31.96	31.90	-37	477	-7.74%
2018/01/23	0	0.00	27	31.51	31.50	-27	460	-5.87%
2018/01/19	10	31.10	0	0.00	31.15	10	453	2.20%
2018/01/18	0	0.00	7	31.15	31.10	-7	452	-1.55%
2018/01/16	2	30.80	0	0.00	30.90	2	446	0.45%
2018/01/15	5	30.81	2	30.95	30.85	3	449	0.67%
2018/01/11	6	30.95	0	0.00	30.90	6	450	1.33%
2018/01/09	2	31.55	129	31.48	31.55	-127	448	-28.28%	大賣/鉅額交易
2018/01/08	0	0.00	1	31.10	30.95	-1	428	-0.23%
2018/01/03	0	0.00	10	30.85	30.80	-10	458	-2.18%