泰碩 (3338)-元大券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.6
漲跌
▼0.7
漲幅
-0.95%
成交量
16,547張
產業
上市電子零組件類股
521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

泰碩 (3338)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/25	774	73.20	793.4	73.47	72.60	-19.4	4,455	-0.43%	大買/大賣/
2024/04/24	217	71.12	174	71.31	73.30	43	4,192	1.03%	大買/大賣/
2024/04/23	44	66.33	18	66.72	66.70	26	4,090	0.64%
2024/04/22	92	66.03	45	66.28	64.80	47	4,080	1.15%
2024/04/19	77	68.09	69	68.44	67.80	8	4,057	0.20%
2024/04/18	157	70.48	101	70.67	70.10	56	4,021	1.39%	大買/大賣/
2024/04/17	47.6	67.97	52	68.42	69.20	-4.4	3,961	-0.11%
2024/04/16	41	64.73	38.4	65.13	64.60	2.6	3,921	0.07%
2024/04/15	13	67.40	13	67.74	67.00	0	3,909	0.00%
2024/04/12	22	69.07	25.1	69.07	68.80	-3.1	3,905	-0.08%
2024/04/11	16	68.13	15.6	68.62	67.90	0.4	3,907	0.01%
2024/04/10	55	69.46	66.4	69.81	68.90	-11.4	4,013	-0.28%
2024/04/09	133	69.10	154.4	69.53	70.50	-21.4	4,009	-0.53%	大買/大賣/
2024/04/08	45	66.05	52.9	65.85	65.80	-7.9	3,965	-0.20%
2024/04/03	28	64.88	27.9	64.92	64.90	0.1	4,086	0.00%
2024/04/02	20	65.13	21.6	64.88	65.10	-1.6	4,399	-0.04%
2024/04/01	10	65.11	16	65.47	65.40	-6	4,473	-0.13%
2024/03/29	42	64.96	44.9	65.02	64.70	-2.9	4,465	-0.07%
2024/03/28	27.3	64.85	26.4	65.03	64.70	0.9	4,449	0.02%
2024/03/27	10	65.15	19.7	64.99	65.40	-9.7	4,455	-0.22%
2024/03/26	43	65.76	37.5	66.08	65.30	5.5	4,443	0.12%
2024/03/25	92	67.47	8.7	67.60	67.30	83.3	4,406	1.89%
2024/03/22	10.1	65.75	12.9	65.76	65.70	-2.8	4,392	-0.06%
2024/03/21	18	66.50	12.9	66.53	66.20	5.1	4,376	0.12%
2024/03/20	8	66.55	11.9	66.96	66.00	-3.9	4,370	-0.09%
2024/03/19	12	68.85	8.2	68.74	67.50	3.8	4,349	0.09%
2024/03/18	39	68.53	37	68.65	68.90	2	4,375	0.05%
2024/03/15	58	68.20	49.4	68.32	67.60	8.6	4,498	0.19%
2024/03/14	80	68.64	79	69.00	67.90	1	4,481	0.02%
2024/03/13	378	71.42	377.6	72.04	71.00	0.4	4,425	0.01%	大買/大賣/
2024/03/12	252	70.89	257.8	71.21	72.40	-5.8	4,272	-0.13%	大買/大賣/
2024/03/11	212	70.55	205.9	70.96	68.70	6.1	4,134	0.15%	大買/大賣/
2024/03/08	771	73.15	1,125.5	73.25	70.80	-354.5	4,020	-8.82%	大買/大賣/鉅額交易
2024/03/07	1,972.6	77.54	2,189.7	77.43	76.10	-217.1	3,727	-5.82%	大買/大賣/鉅額交易
2024/03/06	962	72.89	505	72.79	73.20	457	3,062	14.92%	大買/大賣/鉅額交易
2024/03/05	15	67.57	15.4	67.12	66.60	-0.4	2,854	-0.02%
2024/03/04	383.5	69.21	272.4	69.29	67.50	111.1	2,823	3.93%	大買/大賣/鉅額交易
2024/03/01	105.2	67.76	170.8	68.02	68.00	-65.6	2,698	-2.43%	大買/大賣/
2024/02/29	42	66.53	41.1	66.36	66.50	0.9	2,608	0.03%
2024/02/27	19.2	63.90	20.9	63.67	65.70	-1.7	2,572	-0.07%
2024/02/26	7.3	64.47	5.2	65.04	64.50	2.1	2,555	0.08%
2024/02/23	19.3	65.22	15.4	64.92	64.00	3.9	2,558	0.15%
2024/02/22	20	66.74	20.8	66.66	66.10	-0.8	2,545	-0.03%
2024/02/21	17	66.12	40.6	65.75	65.20	-23.6	2,529	-0.93%
2024/02/20	21	65.57	51.8	66.23	65.50	-30.8	2,514	-1.22%
2024/02/19	43	67.01	52.1	67.28	66.10	-9.1	2,493	-0.36%
2024/02/16	109	67.03	114.6	66.90	67.30	-5.6	2,461	-0.23%	大買/大賣/
2024/02/15	36	64.42	37	64.54	65.50	-1	2,388	-0.04%
2024/02/05	70	65.92	101	66.55	64.60	-31	2,349	-1.32%	大賣/
2024/02/02	320	66.81	322.9	66.87	66.50	-2.9	2,301	-0.13%	大買/大賣/
2024/02/01	10	64.12	9	64.26	64.40	1	2,132	0.05%
2024/01/31	14	63.36	14	63.30	63.70	0	2,134	0.00%
2024/01/30	99.3	64.75	107	64.70	64.00	-7.7	2,143	-0.36%	大賣/
2024/01/29	11	63.02	9.4	63.00	63.10	1.6	2,064	0.08%
2024/01/26	7	61.11	7.2	61.45	61.00	-0.2	2,064	-0.01%
2024/01/25	8.4	61.92	8.6	61.84	61.80	-0.2	2,134	-0.01%
2024/01/24	4	63.08	9.1	62.84	62.60	-5.1	2,267	-0.22%
2024/01/23	11	63.04	11	62.84	63.00	0	2,302	0.00%
2024/01/22	48	63.05	30	62.82	63.60	18	2,289	0.79%
2024/01/19	4	61.65	5	61.74	61.60	-1	2,258	-0.04%
2024/01/18	6	60.67	7.4	60.80	61.50	-1.4	2,254	-0.06%
2024/01/17	16	61.03	10	61.59	60.80	6	2,247	0.27%
2024/01/16	3	61.57	1	61.60	61.60	2	2,236	0.09%
2024/01/15	15	61.81	8	61.95	62.00	7	2,233	0.31%
2024/01/12	10	61.23	5	61.47	60.50	5	2,228	0.23%
2024/01/11	13	61.03	7	61.27	61.50	6	2,221	0.27%
2024/01/10	17.1	60.30	13.7	60.96	60.00	3.4	2,220	0.15%
2024/01/09	20.5	61.72	12.5	61.97	60.90	8	2,213	0.36%
2024/01/08	21	62.45	6.2	62.29	62.00	14.8	2,202	0.67%
2024/01/05	22	63.32	19.5	63.31	62.60	2.6	2,195	0.12%
2024/01/04	225	65.89	228.3	66.18	64.00	-3.3	2,177	-0.15%	大買/大賣/
2024/01/03	32.1	66.08	28.6	66.35	65.90	3.5	2,083	0.17%
2024/01/02	96	66.47	120.1	66.35	67.30	-24.1	2,062	-1.17%	大賣/
2023/12/29	188	67.41	205	67.35	67.20	-17	1,996	-0.85%	大買/大賣/
2023/12/28	614	66.74	530.2	66.97	67.10	83.8	1,884	4.45%	大買/大賣/
2023/12/27	95	63.73	98	63.90	64.50	-3	1,600	-0.19%
2023/12/26	2	60.15	1	60.10	60.10	1	1,548	0.06%
2023/12/25	5	61.14	5.3	60.37	60.10	-0.3	1,589	-0.02%
2023/12/22	34	60.89	34.7	61.07	60.80	-0.7	1,621	-0.04%
2023/12/21	9	59.40	9.5	59.65	59.20	-0.5	1,723	-0.03%
2023/12/20	5	58.84	3	58.90	58.80	2	1,751	0.11%
2023/12/19	24	58.18	24.2	58.55	58.30	-0.2	1,837	-0.01%
2023/12/18	14	60.14	12.9	60.44	59.50	1.1	1,920	0.06%
2023/12/15	23	61.86	22	62.03	61.30	1	2,052	0.05%
2023/12/14	16	62.62	26	62.90	62.50	-10	2,065	-0.48%
2023/12/13	50	63.10	52	62.99	62.00	-2	2,071	-0.10%
2023/12/12	258	64.22	243.8	64.64	61.60	14.2	2,069	0.69%	大買/大賣/
2023/12/11	25.2	61.87	25.8	62.16	62.20	-0.7	2,006	-0.03%
2023/12/08	8	61.11	8.5	61.03	60.80	-0.5	2,009	-0.02%
2023/12/07	19	61.47	26.7	61.34	61.20	-7.7	2,022	-0.38%
2023/12/06	48.1	60.43	35.9	61.30	60.10	12.2	2,064	0.59%
2023/12/05	19	60.76	15	60.91	60.90	4	2,169	0.18%
2023/12/04	21.1	61.92	19	62.03	61.50	2.1	2,315	0.09%
2023/12/01	92.4	62.36	90.2	62.39	61.30	2.2	2,334	0.10%
2023/11/30	19	60.92	14	61.04	61.20	5	2,348	0.21%
2023/11/29	4	60.25	3	60.53	60.40	1	2,495	0.04%
2023/11/28	3	60.13	3	59.63	60.30	0	2,507	0.00%
2023/11/27	10	58.26	10.7	58.04	58.30	-0.7	2,540	-0.03%
2023/11/24	8	58.74	8.2	59.13	58.60	-0.2	2,601	-0.01%
2023/11/22	7	61.06	8	60.88	60.80	-1	2,615	-0.04%
2023/11/21	5	60.66	5	60.84	60.60	0	2,621	0.00%
2023/11/20	5	60.34	5	59.62	60.70	0	2,662	0.00%
2023/11/17	5	60.06	5	59.88	59.50	0	2,674	0.00%
2023/11/16	10.1	59.81	10	59.67	59.70	0.1	2,806	0.00%
2023/11/15	8	60.25	4.3	60.68	59.60	3.7	2,855	0.13%
2023/11/14	9	60.52	8	60.48	60.50	1	2,911	0.03%
2023/11/13	14	59.78	15	60.09	60.00	-1	3,040	-0.03%
2023/11/10	12.3	60.33	12	59.93	59.80	0.3	3,088	0.01%
2023/11/09	26.6	60.81	25	60.36	60.40	1.6	3,096	0.05%
2023/11/08	14	59.98	14	60.30	59.50	0	3,099	0.00%
2023/11/07	29	59.65	29	59.62	59.50	0	3,136	0.00%
2023/11/06	13	59.11	13	59.35	58.70	0	3,149	0.00%
2023/11/03	13	59.21	13	59.21	58.00	0	3,171	0.00%
2023/11/02	59	58.76	58.1	58.91	59.40	0.9	3,210	0.03%
2023/11/01	302	58.19	304.3	58.56	56.50	-2.3	3,215	-0.07%	大買/大賣/
2023/10/31	2	59.30	2	59.90	59.90	0	3,145	0.00%
2023/10/30	5	54.34	4	54.65	54.50	1	3,201	0.03%
2023/10/27	0	0.00	1	53.70	53.60	-1	3,252	-0.03%
2023/10/26	3	54.10	7.1	54.23	54.00	-4.1	3,373	-0.12%
2023/10/25	3	55.17	3	55.43	55.10	0	3,484	0.00%
2023/10/24	4	54.33	5.2	54.33	54.70	-1.2	3,748	-0.03%
2023/10/23	5	54.24	4.1	54.59	54.20	0.9	3,921	0.02%
2023/10/20	16	53.18	17.6	53.45	53.90	-1.6	4,390	-0.04%
2023/10/19	9	54.34	10	53.97	54.50	-1	5,058	-0.02%
2023/10/18	31	54.19	28	54.45	54.10	3	5,734	0.05%
2023/10/17	2	55.70	3.4	55.93	55.50	-1.4	5,824	-0.02%
2023/10/16	12	56.12	16.6	56.54	55.80	-4.6	5,979	-0.08%
2023/10/13	9	57.40	9.4	57.43	57.40	-0.4	6,269	-0.01%
2023/10/12	3	58.07	3	58.10	58.00	0	6,550	0.00%
2023/10/11	52	57.47	57.7	57.66	56.80	-5.7	6,643	-0.09%
2023/10/06	9	59.74	32.2	59.75	59.50	-23.2	6,668	-0.35%
2023/10/05	4	60.73	9.2	60.67	60.20	-5.2	6,658	-0.08%
2023/10/04	62	60.32	115.1	60.42	60.40	-53.1	6,663	-0.80%	大賣/
2023/10/03	107	62.68	27.2	62.93	62.00	79.8	6,624	1.20%	大買/
2023/10/02	66	63.74	21	63.82	63.90	45	6,588	0.68%
2023/09/28	36.2	63.06	32.3	63.04	62.40	3.9	6,554	0.06%
2023/09/27	24	62.80	29	62.81	63.30	-5	6,525	-0.08%
2023/09/26	280	64.34	281.9	64.63	61.70	-1.9	6,537	-0.03%	大買/大賣/
2023/09/25	31	63.55	23	63.63	63.10	8	6,438	0.12%
2023/09/22	119.1	64.09	107	64.29	64.60	12.1	6,412	0.19%	大買/大賣/
2023/09/21	125	63.46	107	63.45	64.00	18	6,325	0.28%	大買/大賣/
2023/09/20	279.2	63.88	277.7	64.25	61.90	1.5	6,229	0.02%	大買/大賣/
2023/09/19	22.1	62.25	23	62.31	61.20	-1	6,088	-0.02%
2023/09/18	18.2	63.06	18	63.04	62.90	0.2	6,075	0.00%
2023/09/15	42.5	64.17	42	64.30	64.00	0.5	6,063	0.01%
2023/09/14	83.5	63.41	85	63.40	64.50	-1.5	6,016	-0.03%
2023/09/13	21	60.52	20.1	60.38	60.90	0.9	5,931	0.01%
2023/09/12	16.1	60.64	15	60.65	60.10	1.1	5,912	0.02%
2023/09/11	68	61.00	70.2	61.39	60.80	-2.2	5,902	-0.04%
2023/09/08	197.5	63.99	198.9	64.12	63.60	-1.4	5,850	-0.02%	大買/大賣/
2023/09/07	222	63.50	226.2	63.68	63.70	-4.2	5,731	-0.07%	大買/大賣/
2023/09/06	20.1	60.98	22.2	61.08	61.00	-2.1	5,589	-0.04%
2023/09/05	51	60.45	52.7	60.51	61.20	-1.7	5,589	-0.03%
2023/09/04	247	61.02	250.9	61.08	61.70	-3.9	5,585	-0.07%	大買/大賣/
2023/09/01	9	58.14	9.8	58.52	57.90	-0.8	5,481	-0.01%
2023/08/31	39	58.92	39.4	59.08	58.90	-0.4	5,493	-0.01%
2023/08/30	65	58.80	56.3	58.80	59.20	8.7	5,485	0.16%
2023/08/29	10	55.93	10	56.36	56.00	0	5,441	0.00%
2023/08/28	26	56.17	26	56.13	56.40	0	5,445	0.00%
2023/08/25	13	57.89	13.7	57.99	57.40	-0.7	5,449	-0.01%
2023/08/24	55	59.89	55.1	59.97	59.10	-0.1	5,458	0.00%
2023/08/23	31	58.79	32.1	58.80	58.50	-1.1	5,453	-0.02%
2023/08/22	161.1	60.20	159.2	60.59	58.70	1.9	5,453	0.03%	大買/大賣/
2023/08/21	46	59.75	45.9	59.87	60.10	0.1	5,375	0.00%
2023/08/18	61	59.52	62.7	60.23	58.50	-1.7	5,322	-0.03%
2023/08/17	164	60.11	165	60.06	61.50	-1	5,252	-0.02%	大買/大賣/
2023/08/16	70	57.29	57.9	57.29	57.70	12.1	5,115	0.24%
2023/08/15	14	56.86	15.1	56.93	56.20	-1.1	5,068	-0.02%
2023/08/14	41	56.53	39	56.43	55.70	2	5,051	0.04%
2023/08/11	126	58.97	137	59.13	57.70	-11	5,027	-0.22%	大買/大賣/
2023/08/10	89	57.92	95	57.69	57.10	-6	4,973	-0.12%
2023/08/09	48	61.21	49.1	61.04	60.30	-1.1	4,930	-0.02%
2023/08/08	115	61.97	113.4	61.94	62.10	1.6	4,893	0.03%	大買/大賣/
2023/08/07	103	62.13	104.4	62.14	63.80	-1.4	4,845	-0.03%	大買/大賣/
2023/08/04	136	61.67	132.4	61.62	62.80	3.6	4,785	0.07%	大買/大賣/
2023/08/02	173	63.76	157	64.14	61.80	16	4,774	0.34%	大買/大賣/
2023/08/01	71	66.64	70.6	66.82	66.30	0.4	4,756	0.01%
2023/07/31	311	69.91	327.8	69.97	68.10	-16.7	4,908	-0.34%	大買/大賣/
2023/07/28	159	70.46	159.7	70.63	70.70	-0.7	4,807	-0.01%	大買/大賣/
2023/07/27	692	73.59	687.8	73.65	71.60	4.2	4,702	0.09%	大買/大賣/
2023/07/26	318.1	72.83	356.3	73.42	71.10	-38.2	4,455	-0.86%	大買/大賣/
2023/07/25	1,412	76.09	1,418.4	76.18	74.20	-6.4	4,307	-0.15%	大買/大賣/
2023/07/24	1,291	75.25	1,315.1	75.33	76.10	-24.1	3,872	-0.62%	大買/大賣/
2023/07/21	2,241	67.46	2,290.7	67.40	70.90	-49.7	3,203	-1.55%	大買/大賣/
2023/07/20	215	63.32	174	63.15	64.50	41	2,530	1.62%	大買/大賣/
2023/07/19	389	58.61	354.4	58.65	58.70	34.6	2,430	1.42%	大買/大賣/
2023/07/18	801	58.50	753.8	58.47	60.00	47.2	2,310	2.04%	大買/大賣/
2023/07/17	406	58.05	390.5	58.14	57.90	15.5	2,023	0.76%	大買/大賣/
2023/07/14	125	53.75	94.3	53.41	55.10	30.7	1,750	1.75%	大買/
2023/07/13	25	50.73	24.2	50.88	50.10	0.8	1,678	0.05%
2023/07/12	10	49.71	17.2	49.60	49.30	-7.2	1,684	-0.43%
2023/07/11	8	49.38	8	49.50	49.35	0	1,690	0.00%
2023/07/10	3	47.78	13	47.80	47.70	-10	1,702	-0.59%
2023/07/07	4	48.10	13	48.01	48.30	-9	1,731	-0.52%
2023/07/06	1	48.40	10	48.65	48.50	-9	1,750	-0.51%
2023/07/05	18	49.22	29.6	49.64	49.00	-11.6	1,759	-0.66%
2023/07/04	27	49.27	25.4	49.21	50.10	1.6	1,771	0.09%
2023/07/03	27	48.23	41.2	48.41	48.35	-14.2	1,744	-0.81%
2023/06/30	5	45.02	13.6	45.88	46.55	-8.6	1,733	-0.49%
2023/06/29	3	46.27	11.3	46.01	45.95	-8.3	1,783	-0.47%
2023/06/28	2	46.00	10.6	45.97	45.95	-8.6	1,898	-0.46%
2023/06/27	2	46.43	2	46.60	45.80	0	2,043	0.00%
2023/06/26	1	48.30	0.3	48.64	48.30	0.7	2,119	0.03%
2023/06/21	1	49.60	1	49.70	49.70	0	2,131	0.00%
2023/06/20	2	48.20	2	49.10	48.75	0	2,257	0.00%
2023/06/19	2	48.55	3	48.70	48.80	-1	2,306	-0.04%
2023/06/16	5	48.16	6.5	48.22	48.15	-1.5	2,301	-0.07%
2023/06/15	3	48.62	6.9	49.31	48.70	-3.9	2,294	-0.17%
2023/06/14	12	49.15	9	49.39	49.10	3	2,283	0.13%
2023/06/13	8	50.09	5	49.94	49.85	3	2,275	0.13%
2023/06/12	10.1	50.64	9	50.28	49.95	1.1	2,265	0.05%
2023/06/09	24	50.40	13.4	50.58	51.10	10.6	2,250	0.47%
2023/06/08	43	49.01	38.2	49.51	48.60	4.8	2,214	0.22%
2023/06/07	19.2	51.12	20	51.34	51.90	-0.9	2,156	-0.04%
2023/06/06	15	50.25	16.4	49.89	50.10	-1.4	2,107	-0.06%
2023/06/05	13.2	51.40	14	51.24	51.40	-0.8	2,079	-0.04%
2023/06/02	16.2	50.28	9	50.49	50.30	7.2	2,042	0.35%
2023/06/01	16.1	49.66	5.1	49.71	50.00	11	2,021	0.54%
2023/05/31	21.3	50.03	11	50.08	50.00	10.3	2,009	0.51%
2023/05/30	15	49.58	16	49.58	49.85	-1	1,993	-0.05%
2023/05/29	37	49.31	36	49.29	49.45	1	1,965	0.05%
2023/05/26	22	48.10	10	48.26	48.25	12	1,915	0.63%
2023/05/25	48	48.13	47	48.14	47.90	1	1,888	0.05%
2023/05/24	22	46.87	10	46.75	46.90	12	1,832	0.65%
2023/05/23	9	46.63	0	0.00	46.35	9	1,825	0.49%
2023/05/22	16	46.87	3	47.05	46.85	13	1,830	0.71%
2023/05/19	16	46.46	4	46.60	46.55	12	1,830	0.66%
2023/05/18	7	45.43	2	45.68	45.75	5	1,824	0.27%
2023/05/17	24	45.01	7	44.88	44.95	17	1,825	0.93%
2023/05/16	12	43.70	11.5	44.24	44.35	0.5	1,822	0.03%
2023/05/15	2	43.95	2	43.90	43.95	0	1,810	0.00%
2023/05/12	8	43.81	7	43.97	45.00	1	1,804	0.06%
2023/05/11	10	44.18	8.3	44.30	44.05	1.7	1,799	0.09%
2023/05/10	5	45.54	4.4	45.99	45.25	0.6	1,789	0.03%
2023/05/09	92	47.72	90.2	48.15	46.55	1.8	1,771	0.10%
2023/05/08	65	48.93	63.4	49.07	48.20	1.6	1,709	0.09%
2023/05/05	187.6	50.01	176.5	50.18	49.25	11.1	1,625	0.68%	大買/大賣/
2023/05/04	4	48.01	4	47.84	47.80	0	1,422	0.00%
2023/05/03	4	47.66	4	47.50	47.50	0	1,399	0.00%
2023/05/02	11	47.96	0	0.00	47.85	11	1,385	0.79%
2023/04/28	23	47.37	11	47.32	47.80	12	1,366	0.88%
2023/04/27	21	46.59	8.1	45.96	46.90	12.9	1,334	0.97%
2023/04/26	25	44.13	2	44.07	44.70	23	1,294	1.78%
2023/04/25	17	43.53	0	0.00	43.35	17	1,282	1.33%
2023/04/24	7	44.03	7	43.87	44.00	0	1,271	0.00%
2023/04/21	45	44.19	46	44.42	43.50	-1	1,264	-0.08%
2023/04/20	20	46.56	4	46.56	46.35	16	1,219	1.31%
2023/04/19	14	46.63	41.4	46.58	46.70	-27.4	1,206	-2.28%
2023/04/18	17	48.23	16.8	48.15	47.70	0.2	1,186	0.02%
2023/04/17	102	48.20	71.9	48.38	48.30	30.1	1,152	2.61%	大買/
2023/04/14	30	47.62	18.5	47.69	47.50	11.5	1,085	1.06%
2023/04/13	34	47.31	23.9	47.35	47.40	10.1	1,063	0.95%
2023/04/12	8	47.66	7	47.60	47.60	1	1,029	0.10%
2023/04/11	12	47.33	10	47.30	47.05	2	995	0.20%
2023/04/10	1	46.60	21.1	46.93	46.60	-20.1	966	-2.08%
2023/04/07	16	46.74	17.6	47.04	46.10	-1.6	950	-0.17%
2023/04/06	33	46.96	33.1	47.00	47.30	0	921	-0.01%
2023/03/31	1	47.10	3	47.19	47.50	-2	895	-0.22%
2023/03/30	8	48.40	37.4	48.47	47.00	-29.4	875	-3.36%
2023/03/29	44	48.51	13.8	48.08	47.30	30.2	815	3.71%
2023/03/28	13	47.43	14.7	47.10	45.25	-1.7	700	-0.24%
2023/03/27	4	45.71	5.2	45.78	46.85	-1.2	549	-0.22%
2023/03/24	15	42.57	15.2	42.73	42.60	-0.2	461	-0.04%
2023/03/23	84	43.54	89.5	43.54	43.60	-5.5	431	-1.28%
2023/03/22	8	41.40	10.4	41.06	41.40	-2.4	291	-0.84%
2023/03/21	2	37.65	1.2	38.13	37.65	0.8	235	0.35%
2023/03/20	0	37.07	0.5	37.07	37.45	-0.5	235	-0.20%
2023/03/17	1	36.05	0.6	36.71	36.25	0.4	234	0.17%
2023/03/16	2	35.85	2.1	36.01	35.70	-0.1	232	-0.02%
2023/03/15	0	0.00	4	36.70	36.60	-4	230	-1.74%
2023/03/14	2	36.68	1.7	36.87	36.65	0.3	231	0.12%
2023/03/13	0	0.00	1.6	36.80	36.85	-1.6	231	-0.68%
2023/03/10	2	37.15	2.2	37.55	36.90	-0.2	232	-0.10%
2023/03/09	2	37.75	1.6	37.98	37.95	0.4	228	0.16%
2023/03/08	4	38.36	0	38.12	38.35	4	221	1.80%
2023/03/07	3	37.73	1.7	37.98	37.90	1.3	221	0.57%
2023/03/06	9.1	37.83	2.9	37.87	37.75	6.2	218	2.84%
2023/03/03	1	37.80	1.1	37.58	37.80	-0.1	213	-0.03%
2023/03/02	5	37.33	5.6	37.65	37.25	-0.6	209	-0.27%
2023/03/01	0	0.00	0.1	36.56	36.10	-0.1	194	-0.05%
2023/02/24	1	35.55	0.1	35.82	35.55	0.9	191	0.45%
2023/02/23	1	35.95	0	0.00	36.20	1	189	0.53%
2023/02/22	3	35.35	2	35.60	35.60	1	188	0.51%
2023/02/21	1	36.30	1	36.20	36.30	0	185	0.00%
2023/02/20	0	0.00	0.3	36.64	36.50	-0.3	183	-0.14%
2023/02/17	1	35.90	1.3	35.93	35.90	-0.3	175	-0.15%
2023/02/16	5	35.15	6.1	35.28	35.15	-1.1	170	-0.62%
2023/02/15	2	33.95	0.8	34.38	35.00	1.2	167	0.69%
2023/02/14	0	0.00	0.1	33.96	33.90	-0.1	160	-0.07%
2023/02/13	1	33.25	1.1	34.21	33.15	-0.1	157	-0.07%
2023/02/10	0	34.00	16.2	33.53	33.40	-16.2	161	-10.03%
2023/02/09	1	33.90	0.5	34.13	34.00	0.5	160	0.31%
2023/02/08	1	35.00	2.3	34.97	34.50	-1.3	159	-0.82%
2023/02/07	0	0.00	0.2	34.71	34.50	-0.2	152	-0.12%
2023/02/06	1	33.90	0.3	34.26	33.90	0.7	152	0.47%
2023/02/03	0	0.00	0.1	34.50	34.20	-0.1	153	-0.04%
2023/02/02	0	0.00	0.3	34.48	34.30	-0.3	152	-0.23%
2023/02/01	0	33.41	0.1	34.32	33.95	-0.1	149	-0.07%
2023/01/31	1	33.05	0	33.15	33.05	1	147	0.67%
2023/01/30	0	0.00	0	32.95	32.65	0	148	-0.01%
2023/01/17	0	0.00	0	33.43	32.20	0	151	0.00%
2023/01/16	0	0.00	0.1	32.16	32.00	-0.1	152	-0.05%
2023/01/13	1	32.30	0.4	32.59	31.90	0.6	153	0.37%
2023/01/12	1	32.20	1.1	31.87	32.20	-0.1	154	-0.03%
2023/01/11	1	32.30	0	32.18	31.95	1	158	0.61%
2023/01/10	0	32.30	0	33.45	32.65	0	157	0.00%
2023/01/09	0	32.03	0	0.00	32.50	0	157	0.00%
2023/01/06	0	0.00	0	31.90	31.75	0	157	0.00%
2023/01/05	0.1	31.71	0	31.75	31.55	0	162	0.01%
2023/01/04	0.1	31.58	0	0.00	31.50	0.1	164	0.05%
2023/01/03	0	0.00	0.2	31.29	31.50	-0.2	170	-0.13%
2022/12/30	0	0.00	0	32.00	31.30	0	169	-0.01%
2022/12/29	0	0.00	0.1	31.38	31.30	-0.1	169	-0.03%
2022/12/28	0	0.00	6	31.61	31.45	-6	172	-3.49%
2022/12/27	0	0.00	0	32.25	32.00	0	172	0.00%
2022/12/26	0	31.80	1	31.60	31.80	-1	173	-0.58%
2022/12/23	0	0.00	3	31.41	31.55	-3	176	-1.72%
2022/12/22	0	31.90	2.1	31.81	31.70	-2	177	-1.15%
2022/12/21	0	0.00	3	31.73	31.50	-3	181	-1.67%
2022/12/20	1	32.30	2.7	32.67	31.70	-1.7	181	-0.96%
2022/12/19	0	0.00	0.1	33.49	33.10	-0.1	182	-0.05%
2022/12/16	0	0.00	4.1	33.63	33.55	-4.1	183	-2.21%
2022/12/15	0	0.00	3	34.09	34.15	-3	184	-1.64%
2022/12/14	10	33.99	0.1	34.73	34.15	9.9	186	5.32%
2022/12/13	0	0.00	0.2	33.72	33.45	-0.2	186	-0.09%
2022/12/12	0	0.00	0	33.86	33.25	0	189	-0.01%
2022/12/09	0	0.00	0	33.95	33.70	0	187	0.00%
2022/12/06	0	0.00	0.1	35.82	34.95	-0.1	185	-0.03%
2022/12/05	1	36.20	0.2	36.33	36.00	0.8	184	0.43%
2022/12/02	0	0.00	3	35.48	35.65	-3	182	-1.64%
2022/12/01	0	0.00	2	35.38	35.50	-2	180	-1.11%
2022/11/30	0	0.00	0.3	35.25	34.95	-0.3	180	-0.18%
2022/11/28	0.2	34.15	1	33.80	34.20	-0.8	178	-0.45%
2022/11/24	2	34.30	2	33.95	34.30	0	179	0.00%
2022/11/23	0	0.00	0.2	33.62	33.40	-0.2	176	-0.11%
2022/11/22	0	0.00	0	33.60	33.50	0	176	-0.02%
2022/11/21	0	0.00	0.1	34.48	33.70	-0.1	177	-0.03%
2022/11/18	0	0.00	0.5	34.33	33.90	-0.5	176	-0.30%
2022/11/17	1	33.90	1	34.25	34.35	0	176	0.00%
2022/11/16	1	33.60	5.2	33.59	33.50	-4.2	174	-2.43%
2022/11/14	0	0.00	0	33.95	33.55	0	185	0.00%
2022/11/11	0	0.00	0	33.60	33.00	0	186	0.00%
2022/11/10	0	0.00	0	33.78	33.05	0	186	-0.02%
2022/11/09	1	33.60	1	33.55	33.55	0	187	0.00%
2022/11/08	1	33.05	0.5	33.44	33.00	0.5	189	0.27%
2022/11/07	1	33.10	0.6	33.07	33.10	0.4	186	0.20%
2022/11/02	1	31.60	1	31.95	32.40	0	190	0.00%
2022/11/01	4	31.20	0	31.55	31.90	4	192	2.08%
2022/10/31	3	31.03	1	30.82	30.80	2	194	1.00%
2022/10/28	0	0.00	0.1	30.80	30.20	-0.1	197	-0.04%
2022/10/27	5	30.89	0.1	30.70	30.95	4.9	199	2.47%
2022/10/26	8	30.46	0.2	33.12	30.00	7.8	200	3.89%
2022/10/25	8	31.06	1	31.20	30.60	7	205	3.38%
2022/10/24	3	30.78	0	0.00	30.50	3	203	1.48%
2022/10/21	0	0.00	0.2	30.71	30.20	-0.2	203	-0.08%
2022/10/20	1	30.25	0.4	30.31	30.50	0.6	204	0.29%
2022/10/19	2	30.45	0	0.00	30.30	2	204	0.98%
2022/10/18	4	30.80	1.2	30.86	30.90	2.8	203	1.40%
2022/10/17	1	30.75	0	31.87	31.20	1	201	0.49%
2022/10/14	0	0.00	1	31.35	31.35	-1	203	-0.49%
2022/10/13	1	30.05	1.2	30.28	30.00	-0.2	205	-0.08%
2022/10/12	1	31.05	2.3	31.19	31.15	-1.3	205	-0.64%
2022/10/11	9	31.34	5	31.51	30.90	4	208	1.91%
2022/10/07	1	33.30	3	33.73	33.70	-2	214	-0.94%
2022/10/06	0	0.00	0.1	34.22	33.70	-0.1	218	-0.05%
2022/10/05	1	33.70	1	34.35	33.80	0	221	0.00%
2022/10/04	2	33.83	1	33.90	33.95	1	222	0.45%
2022/10/03	0	0.00	1	33.05	33.10	-1	223	-0.45%
2022/09/30	0	0.00	0	33.10	33.55	0	231	0.00%
2022/09/29	1	33.75	4	33.45	33.30	-3	235	-1.27%
2022/09/28	9	33.73	2.3	32.87	32.85	6.7	244	2.75%
2022/09/27	0	0.00	1	33.75	34.50	-1	261	-0.38%
2022/09/26	3	34.00	3.3	34.29	33.75	-0.3	275	-0.10%
2022/09/23	5	36.17	1	36.85	36.15	4	279	1.42%
2022/09/22	1	35.85	2.4	36.23	36.40	-1.4	284	-0.49%
2022/09/21	2	37.00	4	36.51	36.40	-2	284	-0.71%
2022/09/20	0	0.00	0.3	37.53	37.15	-0.3	285	-0.11%
2022/09/19	1	37.50	1	37.79	37.10	0	286	-0.01%
2022/09/16	0	0.00	2.1	38.75	38.45	-2.1	286	-0.72%
2022/09/15	0	0.00	1	39.01	39.30	-1	288	-0.35%
2022/09/14	0	0.00	4.1	39.25	39.40	-4.1	294	-1.39%
2022/09/13	1	39.70	2.4	39.76	39.75	-1.4	296	-0.46%
2022/09/12	0	0.00	0	39.80	39.65	0	301	-0.01%
2022/09/08	1	38.50	0.3	38.74	38.50	0.7	304	0.24%
2022/09/07	0	0.00	13	37.90	37.85	-13	308	-4.22%
2022/09/06	2	38.28	2.4	38.54	38.20	-0.4	309	-0.12%
2022/09/05	3	39.50	2.3	39.69	39.25	0.7	309	0.23%
2022/09/02	0	0.00	0.5	40.52	40.20	-0.5	309	-0.17%
2022/09/01	0	0.00	4	40.74	40.50	-4	310	-1.29%
2022/08/31	1	41.50	1	41.30	41.25	0	308	0.00%
2022/08/29	0	0.00	6	40.50	40.70	-6	309	-1.94%
2022/08/25	0	0.00	1	41.90	42.00	-1	310	-0.32%
2022/08/24	2	42.35	1	41.90	41.90	1	313	0.32%
2022/08/19	0	43.15	1	42.80	43.50	-1	315	-0.32%
2022/08/18	2	41.15	2.4	41.39	41.60	-0.4	307	-0.14%
2022/08/17	3	41.40	3.1	41.05	41.05	-0.1	309	-0.03%
2022/08/16	1	42.00	1	41.70	41.70	0	308	0.00%
2022/08/15	1	42.00	0	0.00	42.00	1	310	0.32%
2022/08/11	0	41.20	0.2	42.00	41.00	-0.2	307	-0.07%
2022/08/10	0	0.00	9	40.85	41.00	-9	307	-2.93%
2022/08/09	1	40.70	2.2	40.83	40.85	-1.2	313	-0.40%
2022/08/08	1	41.55	1	41.25	41.25	0	312	0.00%
2022/08/05	0	0.00	0	42.35	42.30	0	310	0.00%
2022/08/04	0	0.00	1	40.50	41.10	-1	310	-0.32%
2022/08/03	0	0.00	7	41.34	41.50	-7	310	-2.26%
2022/08/02	1	41.10	1	41.10	41.10	0	315	0.00%
2022/08/01	0	0.00	1	41.10	41.75	-1	316	-0.32%
2022/07/29	0	0.00	1	40.40	40.35	-1	312	-0.32%
2022/07/27	0	0.00	1	40.00	40.25	-1	317	-0.31%
2022/07/26	4	39.76	4	39.94	39.35	0	318	0.00%
2022/07/21	0	0.00	5	40.05	40.30	-5	328	-1.53%
2022/07/20	0	0.00	0.2	40.41	39.85	-0.2	330	-0.07%
2022/07/19	5	40.65	5	40.10	40.60	0	333	0.00%
2022/07/15	5	39.20	1	39.15	39.25	4	334	1.20%
2022/07/14	2	38.40	1	38.55	38.80	1	327	0.31%
2022/07/13	1	38.00	3	38.03	37.60	-2	330	-0.61%
2022/07/08	1	38.60	2	38.45	38.60	-1	352	-0.29%
2022/07/07	1	36.05	1	36.70	37.00	0	349	-0.01%
2022/07/06	2	36.30	2	36.80	35.75	0	357	0.00%
2022/07/05	5	35.83	5	36.02	35.65	0	354	0.00%
2022/07/04	2	35.88	5	36.24	36.45	-3	338	-0.88%
2022/07/01	4	34.41	9.5	34.32	33.15	-5.5	330	-1.67%
2022/06/29	0	0.00	1	38.35	38.15	-1	333	-0.30%
2022/06/28	0	0.00	0	38.90	38.55	0	353	0.00%
2022/06/27	1	39.60	4	39.05	39.55	-3	366	-0.82%
2022/06/24	20	38.16	3	37.97	37.95	17	369	4.61%
2022/06/23	12	37.37	9.9	37.08	37.00	2.1	373	0.56%
2022/06/22	7	37.79	0	0.00	37.20	7	377	1.86%
2022/06/21	5	39.01	3	38.98	39.60	2	377	0.53%
2022/06/20	7	38.91	4.9	39.19	38.35	2.1	383	0.54%
2022/06/17	1	41.50	1.3	41.26	41.20	-0.3	383	-0.07%
2022/06/16	0	0.00	1.2	44.47	42.20	-1.2	383	-0.30%
2022/06/15	0	0.00	2	44.05	44.15	-2	387	-0.52%
2022/06/14	1	43.50	4.1	43.08	43.45	-3.1	394	-0.78%
2022/06/13	1	44.20	1.4	44.45	43.80	-0.4	400	-0.09%
2022/06/10	3	44.82	2.3	44.86	45.30	0.7	409	0.18%
2022/06/09	0	0.00	0.4	44.99	44.70	-0.4	412	-0.09%
2022/06/08	4	44.75	0.1	44.80	44.55	3.9	416	0.94%
2022/06/02	1	44.45	7	44.90	44.70	-6	464	-1.29%
2022/06/01	0	44.80	0	0.00	45.00	0	493	0.00%
2022/05/31	1	44.00	1	44.35	44.40	0	518	0.00%
2022/05/30	6	43.89	6	43.65	43.75	0	550	0.00%
2022/05/27	2	43.38	0.4	43.40	42.85	1.6	567	0.28%
2022/05/26	5	43.35	0.2	43.55	43.05	4.8	576	0.84%
2022/05/25	9	43.20	0	0.00	43.40	9	590	1.53%
2022/05/24	0	0.00	0	44.55	42.20	0	620	0.00%
2022/05/23	10	42.98	1	43.50	42.80	9	635	1.42%
2022/05/19	0	42.65	0.6	43.80	42.60	-0.6	684	-0.08%
2022/05/17	4	42.93	0	0.00	43.30	4	831	0.48%
2022/05/16	4	42.20	1.6	41.90	41.75	2.4	848	0.29%
2022/05/13	4	41.55	1	41.60	41.70	3	871	0.34%
2022/05/12	1	42.25	1.2	42.66	40.95	-0.2	926	-0.02%
2022/05/10	1	39.55	0.3	41.21	42.50	0.7	1,118	0.06%
2022/05/09	4	42.14	2.9	42.14	41.60	1.1	1,258	0.09%
2022/05/06	1	43.60	1.3	43.55	43.65	-0.3	1,636	-0.02%
2022/05/05	1	44.60	0.2	44.95	44.95	0.8	1,771	0.05%
2022/05/04	1	43.85	0	0.00	43.90	1	1,785	0.06%
2022/04/28	0	0.00	0	43.95	43.90	0	1,916	0.00%
2022/04/27	1	44.15	6.6	43.48	43.80	-5.6	2,074	-0.27%
2022/04/26	1	44.60	2	44.36	44.35	-1	2,221	-0.05%
2022/04/25	2	43.95	0.6	44.30	43.85	1.4	2,277	0.06%
2022/04/22	0	0.00	0.4	46.24	46.20	-0.4	2,280	-0.02%
2022/04/21	1	46.95	0.1	47.25	46.75	0.9	2,287	0.04%
2022/04/20	0	0.00	0	47.35	47.15	0	2,288	0.00%
2022/04/19	2	46.85	5.3	46.95	46.90	-3.3	2,297	-0.14%
2022/04/18	1	46.25	1.6	46.61	45.85	-0.6	2,305	-0.02%
2022/04/15	2	48.45	2	48.30	47.15	0	2,321	0.00%
2022/04/14	2	50.15	1.3	50.08	49.95	0.7	2,331	0.03%
2022/04/13	6	50.17	0.7	50.20	50.00	5.3	2,338	0.23%
2022/04/12	1	50.30	0.9	50.92	49.80	0.1	2,358	0.00%
2022/04/11	3	51.50	1	51.61	51.10	2	2,371	0.08%
2022/04/08	0	0.00	0.2	52.64	52.30	-0.2	2,388	-0.01%
2022/04/07	0	0.00	0.5	53.61	52.10	-0.5	2,394	-0.02%
2022/04/01	0	0.00	2	53.50	54.20	-2	2,419	-0.08%
2022/03/31	4	53.95	1	53.70	53.90	3	2,422	0.12%
2022/03/30	6	52.88	3	52.70	53.20	3	2,457	0.12%
2022/03/29	0	0.00	0.2	51.84	51.30	-0.2	2,499	-0.01%
2022/03/28	3	51.50	20.3	51.40	51.80	-17.3	2,507	-0.69%
2022/03/25	0	0.00	0.1	52.50	51.80	-0.1	2,511	0.00%
2022/03/24	0	0.00	12.1	52.44	52.70	-12.1	2,513	-0.48%
2022/03/23	0	0.00	19	53.05	53.00	-19	2,525	-0.75%
2022/03/22	1	51.90	0	52.60	52.30	1	2,526	0.04%
2022/03/21	0	0.00	0	53.68	52.60	0	2,535	0.00%
2022/03/18	0	0.00	0	53.30	53.20	0	2,559	0.00%
2022/03/17	1	53.00	3	52.57	53.20	-2	2,578	-0.08%
2022/03/16	2	51.60	0	52.33	51.90	2	2,588	0.08%
2022/03/15	2	51.60	0	52.90	51.50	2	2,616	0.08%
2022/03/14	0	0.00	0	53.73	52.80	0	2,659	0.00%
2022/03/11	1	53.20	0	0.00	53.20	1	2,767	0.04%
2022/03/10	2	54.30	2	54.00	54.00	0	2,903	0.00%
2022/03/09	2	52.75	1.9	53.22	53.10	0.1	3,213	0.00%
2022/03/08	23	51.54	1.4	52.11	51.80	21.6	3,392	0.64%
2022/03/07	34	52.68	4.1	53.06	52.80	29.9	3,406	0.88%
2022/03/04	3	56.20	2.7	56.48	55.40	0.3	3,446	0.01%
2022/03/03	17.1	57.30	1.2	56.47	57.10	15.9	3,476	0.46%
2022/03/02	5.1	55.18	1.8	55.29	55.10	3.3	3,510	0.09%
2022/03/01	2	53.90	0.4	54.22	54.10	1.6	3,593	0.05%
2022/02/25	1	52.80	1	53.79	53.60	0	3,898	0.00%
2022/02/24	4	53.40	5.9	53.73	52.60	-1.9	4,031	-0.05%
2022/02/23	2.1	55.54	4	55.63	55.80	-1.9	4,017	-0.05%
2022/02/22	3.1	54.59	10.4	55.60	54.50	-7.3	4,026	-0.18%
2022/02/21	3	56.97	2.3	57.44	56.60	0.7	3,997	0.02%
2022/02/18	5.1	57.57	0.5	58.13	58.00	4.6	3,982	0.11%
2022/02/17	16.3	58.55	14.4	58.45	57.90	1.9	3,961	0.05%
2022/02/16	3	55.73	1.2	55.81	55.40	1.8	3,851	0.05%
2022/02/15	3	56.03	4.1	56.01	55.20	-1.1	3,873	-0.03%
2022/02/14	27	55.84	24.7	56.89	55.50	2.3	3,910	0.06%
2022/02/11	3.2	59.58	72.1	59.24	59.00	-68.9	3,864	-1.78%
2022/02/10	36.1	60.61	62.1	61.09	60.30	-26	3,806	-0.68%
2022/02/09	42.1	61.04	28.3	60.70	61.20	13.8	3,670	0.38%
2022/02/08	101.3	61.02	30.1	60.13	60.60	71.2	3,523	2.02%	大買/
2022/02/07	22.5	57.50	23	57.46	58.60	-0.5	3,143	-0.02%
2022/01/26	6	52.58	5.9	53.15	53.30	0.1	3,006	0.00%
2022/01/25	8	52.34	9	52.33	52.00	-1	2,990	-0.03%
2022/01/24	16	51.99	16.3	52.15	53.70	-0.2	2,971	-0.01%
2022/01/21	45.5	55.66	15.2	55.50	52.60	30.2	2,933	1.03%
2022/01/20	31.6	57.60	33.3	58.45	57.30	-1.7	2,859	-0.06%
2022/01/19	23.5	57.57	63.4	55.11	58.10	-40	2,699	-1.48%
2022/01/18	45	55.34	2.5	54.24	55.30	42.4	2,547	1.67%
2022/01/17	1	53.00	1.4	52.26	52.50	-0.4	2,489	-0.01%
2022/01/14	1	52.50	1.1	52.65	52.50	-0.1	2,484	0.00%
2022/01/13	1	53.00	0.2	52.50	53.00	0.8	2,473	0.03%
2022/01/12	3.5	51.92	1.1	51.83	51.80	2.4	2,468	0.10%
2022/01/11	2.5	52.78	3.1	52.98	52.30	-0.5	2,455	-0.02%
2022/01/10	0.7	54.95	0.6	54.53	54.00	0.1	2,441	0.00%
2022/01/07	3.6	53.50	3.4	53.44	53.00	0.1	2,415	0.01%
2022/01/06	12.8	54.92	0.2	55.00	54.60	12.5	2,390	0.52%
2022/01/05	1	54.52	2.6	54.85	54.80	-1.5	2,383	-0.06%
2022/01/04	3.8	55.85	4.5	55.80	56.50	-0.7	2,360	-0.03%
2022/01/03	5.6	55.43	5.2	55.67	55.40	0.4	2,334	0.02%
2021/12/30	26.5	54.80	7.3	54.42	54.90	19.2	2,313	0.83%
2021/12/29	2.3	54.90	5	54.92	54.80	-2.7	2,304	-0.12%
2021/12/28	6	53.30	11.5	53.43	52.90	-5.5	2,279	-0.24%
2021/12/27	5	54.18	5.1	54.21	53.70	-0.1	2,275	0.00%
2021/12/24	20.2	55.35	21.3	55.09	54.70	-1	2,266	-0.05%
2021/12/23	25.8	54.52	15.4	53.42	55.50	10.4	2,210	0.47%
2021/12/22	5	53.30	5.6	53.30	52.60	-0.6	2,156	-0.03%
2021/12/21	5.5	51.99	5	51.30	52.40	0.5	2,151	0.02%
2021/12/20	14.8	51.88	18.2	51.47	52.00	-3.4	2,143	-0.16%
2021/12/17	13.2	51.76	8.5	52.13	51.40	4.7	2,135	0.22%
2021/12/16	12.1	52.93	12.3	53.10	52.90	-0.2	2,116	-0.01%
2021/12/15	6.3	53.38	6.8	52.65	52.90	-0.5	2,108	-0.02%
2021/12/14	17.4	52.80	16.7	54.28	52.70	0.7	2,094	0.03%
2021/12/13	35.7	54.96	1.3	54.85	55.80	34.5	2,064	1.67%
2021/12/10	17	54.65	7	55.00	54.50	10	2,037	0.49%
2021/12/09	54.3	54.28	25.5	54.98	54.30	28.8	2,018	1.43%
2021/12/08	32.3	54.86	42.9	54.71	54.90	-10.6	1,982	-0.53%
2021/12/07	34	55.03	18.5	55.34	54.00	15.5	1,929	0.81%
2021/12/06	37.2	60.36	39.9	59.73	58.20	-2.6	1,817	-0.14%
2021/12/03	98	60.59	130	61.90	59.60	-32	1,681	-1.90%	大賣/
2021/12/02	45	61.68	8	58.94	62.20	37	1,365	2.71%
2021/12/01	13	55.08	2	55.45	56.60	11	1,171	0.94%
2021/11/30	54	55.45	90.5	55.11	55.30	-36.5	1,135	-3.21%
2021/11/29	41.7	53.14	29.6	53.05	54.00	12.1	1,067	1.14%
2021/11/26	63	56.08	46.5	56.26	55.00	16.5	1,013	1.63%
2021/11/25	50	57.37	31	57.02	57.60	19	944	2.01%
2021/11/24	252	57.25	1,264	57.29	57.80	-1,012	841	-120.26%	大買/大賣/鉅額交易
2021/11/23	1,246	56.10	1,037	56.08	56.10	209	527	39.62%	大買/大賣/鉅額交易
2021/11/22	791	51.00	1	51.00	51.00	790	380	207.72%	大買/鉅額交易
2021/11/19	2	45.55	0	0.00	46.40	2	365	0.55%
2021/11/18	1	43.95	0	0.00	44.00	1	341	0.29%
2021/11/17	6	43.71	0	0.00	43.70	6	339	1.77%
2021/11/16	7	44.13	4	44.18	43.80	3	335	0.90%
2021/11/15	1	44.60	1	44.80	44.60	0	331	0.00%
2021/11/12	6	45.81	6	45.78	45.40	0	324	0.00%
2021/11/11	11	45.66	11	45.60	46.60	0	285	0.00%
2021/11/10	7	42.19	5	42.08	42.40	2	224	0.89%
2021/11/04	1	40.80	0	0.00	40.65	1	224	0.45%
2021/10/29	1	40.55	3	40.38	40.20	-2	232	-0.86%
2021/10/27	7	40.22	7	39.49	40.00	0	233	0.00%
2021/10/22	1	40.05	6	39.38	40.10	-5	247	-2.02%
2021/10/21	0	0.00	5	38.75	38.55	-5	250	-2.00%
2021/10/18	3	37.45	3	37.55	37.40	0	268	0.00%
2021/10/15	3	37.97	3	37.58	37.95	0	278	0.00%
2021/10/14	7	37.25	28	36.83	37.45	-21	285	-7.36%
2021/10/13	8	36.86	7	37.41	36.90	1	289	0.35%
2021/10/12	5	38.31	6	38.13	38.20	-1	303	-0.33%
2021/10/08	5	38.93	5	38.93	38.90	0	309	0.00%
2021/10/07	0	0.00	1	38.90	39.10	-1	315	-0.32%
2021/10/06	9	37.81	12	37.84	37.55	-3	325	-0.92%
2021/10/04	7	37.42	7	38.08	37.00	0	338	0.00%
2021/10/01	9	39.29	10	40.12	39.15	-1	354	-0.28%
2021/09/30	1	41.00	0	0.00	40.85	1	355	0.28%
2021/09/29	0	0.00	10	40.72	40.60	-10	360	-2.78%
2021/09/28	5	42.06	5	42.95	42.05	0	362	0.00%
2021/09/27	0	0.00	1	42.15	42.05	-1	359	-0.28%
2021/09/24	0	0.00	2	41.30	41.50	-2	361	-0.55%
2021/09/23	2	40.65	0	0.00	40.60	2	366	0.55%
2021/09/22	0	0.00	15	40.67	40.25	-15	370	-4.05%
2021/09/17	0	0.00	3	40.53	41.15	-3	374	-0.80%
2021/09/15	1	40.25	8	40.56	40.55	-7	391	-1.79%
2021/09/14	4	41.10	6	41.11	41.05	-2	403	-0.50%
2021/09/13	1	41.10	1	41.25	41.25	0	441	0.00%
2021/09/09	1	40.85	1	41.00	40.85	0	587	0.00%
2021/09/08	13	40.82	8	40.69	40.40	5	587	0.85%
2021/09/07	9	41.33	6	41.30	41.40	3	585	0.51%
2021/09/06	1	42.85	2	42.83	42.10	-1	585	-0.17%
2021/09/03	1	44.25	0	0.00	43.60	1	586	0.17%
2021/09/01	4	44.70	1	44.75	44.80	3	589	0.51%
2021/08/27	6	42.95	8	43.12	43.40	-2	602	-0.33%
2021/08/26	8	43.38	8.2	43.63	43.40	-0.2	605	-0.03%
2021/08/25	3	43.90	0	44.02	43.90	3	623	0.48%
2021/08/24	9	42.22	9.7	42.13	42.20	-0.7	630	-0.11%
2021/08/23	0	0.00	12	42.62	42.90	-12	641	-1.87%
2021/08/20	6	41.91	7.3	41.97	41.80	-1.3	646	-0.20%
2021/08/19	20	42.54	16.7	42.93	41.60	3.3	647	0.52%
2021/08/18	9.3	41.63	17.1	42.16	44.10	-7.7	648	-1.19%
2021/08/17	16	42.78	17.1	42.50	42.00	-1.1	652	-0.17%
2021/08/16	5	43.44	2.2	43.78	43.70	2.8	650	0.43%
2021/08/13	13	45.35	16.4	45.39	45.20	-3.4	652	-0.52%
2021/08/12	11.3	46.55	35	46.07	46.20	-23.8	654	-3.63%
2021/08/11	4	46.98	4.7	47.01	45.40	-0.7	659	-0.10%
2021/08/10	13	47.18	8.3	47.39	47.35	4.7	672	0.69%
2021/08/09	2	47.80	8.8	47.79	47.50	-6.8	686	-0.98%
2021/08/06	1	49.10	0.7	49.40	48.95	0.3	691	0.04%
2021/08/05	5	49.75	18	49.81	49.40	-13	708	-1.83%
2021/08/04	5	49.90	2	50.00	49.80	3	735	0.41%
2021/08/03	1	49.75	1.7	49.98	49.55	-0.7	760	-0.09%
2021/08/02	8	48.81	6.7	48.88	49.10	1.3	768	0.16%
2021/07/30	2	50.90	0	0.00	50.30	2	773	0.26%
2021/07/29	0	0.00	6	51.35	51.30	-6	769	-0.78%
2021/07/27	30	53.15	0	0.00	52.60	30	778	3.85%
2021/07/26	1	53.60	1	53.80	54.20	0	781	0.00%
2021/07/21	3	52.50	10	52.92	52.10	-7	788	-0.89%
2021/07/20	54	51.93	0	0.00	51.80	54	791	6.82%
2021/07/19	7	52.90	0	0.00	52.90	7	790	0.89%
2021/07/14	0	0.00	1	53.70	53.30	-1	804	-0.12%
2021/07/13	1	54.50	1	52.80	52.60	0	810	0.00%
2021/07/08	1	54.00	2	53.55	54.00	-1	944	-0.11%
2021/07/07	0	0.00	6	52.20	51.70	-6	951	-0.63%
2021/07/05	0	0.00	18	51.44	52.10	-18	962	-1.87%
2021/07/02	1	51.00	4	51.03	50.80	-3	972	-0.31%
2021/06/30	0	0.00	1	51.80	51.80	-1	995	-0.10%
2021/06/28	3	52.40	3	52.37	52.40	0	1,131	0.00%
2021/06/25	3	52.90	0	0.00	52.40	3	1,146	0.26%
2021/06/24	0	0.00	4	53.38	53.00	-4	1,142	-0.35%
2021/06/23	11	53.41	9	52.69	53.60	2	1,137	0.18%
2021/06/22	14	55.32	13	55.44	53.80	1	1,130	0.09%
2021/06/21	18	54.48	13	54.45	55.00	5	1,095	0.46%
2021/06/18	13	52.86	21	53.34	54.70	-8	1,008	-0.79%
2021/06/08	2	49.60	2	49.83	49.45	0	1,017	0.00%
2021/06/03	0	0.00	2	49.63	49.40	-2	1,024	-0.20%
2021/06/02	2	50.05	1	51.00	49.60	1	1,026	0.10%
2021/06/01	2	49.43	5	49.83	50.50	-3	1,012	-0.30%
2021/05/31	1	48.70	1	47.95	48.70	0	1,005	0.00%
2021/05/26	0	0.00	11	46.45	46.25	-11	1,004	-1.10%
2021/05/25	1	46.65	0	0.00	46.60	1	1,003	0.10%
2021/05/20	1	44.40	2	44.68	44.55	-1	1,009	-0.10%
2021/05/19	1	45.15	1	44.71	44.80	0	1,012	0.00%
2021/05/18	1	43.75	4	43.85	45.00	-3	1,019	-0.29%
2021/05/17	2	41.85	1.1	41.39	40.95	0.9	1,010	0.09%
2021/05/14	5.1	45.08	6	45.82	45.50	-0.9	998	-0.09%
2021/05/13	4	43.21	2	42.95	44.30	2	996	0.20%
2021/05/12	4	47.09	3	47.12	45.00	1	979	0.10%
2021/05/11	29	51.46	39	51.03	50.00	-10	957	-1.04%
2021/05/10	3	55.80	1	55.40	55.40	2	937	0.21%
2021/05/07	142	57.44	72	57.34	57.70	70	937	7.47%	大買/
2021/05/06	0	0.00	20	56.56	55.50	-20	934	-2.14%
2021/05/05	2	56.00	0	0.00	56.10	2	931	0.21%
2021/05/04	16	56.14	12	57.13	56.00	4	930	0.43%
2021/05/03	10	59.05	16	59.68	58.50	-6	922	-0.65%
2021/04/29	0	0.00	21	61.00	61.10	-21	918	-2.29%
2021/04/28	2	61.20	137	61.40	61.10	-135	927	-14.55%	大賣/鉅額交易
2021/04/27	3	61.87	0	0.00	61.50	3	941	0.32%
2021/04/26	2	62.40	0	0.00	62.10	2	938	0.21%
2021/04/23	25	62.74	3	62.63	63.00	22	939	2.34%
2021/04/22	0	0.00	26	62.87	62.10	-26	957	-2.72%
2021/04/21	5	64.30	0	0.00	64.20	5	968	0.52%
2021/04/20	0	0.00	1	65.30	65.10	-1	978	-0.10%
2021/04/16	3	65.67	5	65.54	65.40	-2	1,025	-0.20%
2021/04/15	3	67.07	39	66.75	66.30	-36	1,053	-3.42%
2021/04/14	56	67.13	44	66.06	67.50	12	1,027	1.17%
2021/04/13	40	65.07	1	64.10	65.70	39	949	4.11%
2021/04/12	1	63.60	1	63.80	63.70	0	958	0.00%
2021/04/09	0	0.00	9	63.99	64.00	-9	961	-0.94%
2021/04/07	0	0.00	5	64.08	64.50	-5	960	-0.52%
2021/04/06	1	65.00	5	64.76	64.70	-4	953	-0.42%
2021/04/01	2	65.90	37	65.66	65.60	-35	940	-3.72%
2021/03/31	35	65.69	7	65.49	66.00	28	907	3.08%
2021/03/30	41	61.77	13	62.72	63.30	28	806	3.47%
2021/03/29	0	0.00	1	60.10	60.40	-1	791	-0.13%
2021/03/25	1	60.50	18	60.55	60.40	-17	806	-2.11%
2021/03/23	1	62.20	9	61.49	61.40	-8	811	-0.99%
2021/03/22	0	0.00	1	62.20	62.20	-1	817	-0.12%
2021/03/19	40	62.79	2	62.40	62.80	38	824	4.61%
2021/03/18	1	63.60	1	62.70	62.80	0	820	0.00%
2021/03/16	20	63.68	29	62.97	63.80	-9	823	-1.09%
2021/03/15	2	61.00	3	61.13	61.00	-1	803	-0.12%
2021/03/12	12	60.70	0	0.00	60.70	12	812	1.48%
2021/03/11	9	60.80	3	60.87	61.00	6	834	0.72%
2021/03/10	131	60.56	18	60.54	60.50	113	847	13.34%	大買/鉅額交易
2021/03/09	16	59.09	0	0.00	59.00	16	855	1.87%
2021/03/08	11	60.33	2	60.25	60.00	9	868	1.04%
2021/03/05	2	59.60	7	60.00	59.60	-5	906	-0.55%
2021/03/03	3	59.10	3	59.70	59.50	0	1,038	0.00%
2021/03/02	3	60.00	25	60.23	58.90	-22	1,048	-2.10%
2021/02/26	0	0.00	1	59.80	60.30	-1	1,078	-0.09%
2021/02/25	0	0.00	2	60.40	60.60	-2	1,121	-0.18%
2021/02/23	0	0.00	1	60.50	60.50	-1	1,180	-0.08%
2021/02/22	1	60.00	0	0.00	60.70	1	1,235	0.08%
2021/02/18	0	0.00	3	59.17	59.60	-3	1,453	-0.21%
2021/02/17	1	57.00	6	57.08	57.50	-5	1,475	-0.34%
2021/02/05	10	56.15	9	56.50	56.10	1	1,521	0.07%
2021/02/04	1	56.00	7	56.16	56.40	-6	1,734	-0.35%
2021/02/03	1	55.40	0	0.00	55.30	1	1,749	0.06%
2021/02/02	0	0.00	17	55.33	55.30	-17	1,787	-0.95%
2021/02/01	7	55.39	12	55.18	55.40	-5	1,826	-0.27%
2021/01/29	1	57.90	11	57.13	56.40	-10	1,859	-0.54%
2021/01/28	16	58.19	11	58.14	57.90	5	1,865	0.27%
2021/01/27	3	58.60	4	58.95	59.00	-1	1,874	-0.05%
2021/01/26	1	58.90	0	0.00	58.70	1	1,908	0.05%
2021/01/25	0	0.00	9	59.26	59.20	-9	1,924	-0.47%
2021/01/21	16	58.19	26	59.00	58.10	-10	1,944	-0.51%
2021/01/20	20	60.50	29	60.68	59.50	-9	1,947	-0.46%
2021/01/19	0	0.00	10	62.51	62.30	-10	1,939	-0.52%
2021/01/18	3	62.40	22	62.85	62.80	-19	1,943	-0.98%
2021/01/15	0	0.00	3	65.60	64.50	-3	1,937	-0.15%
2021/01/14	1	66.00	1	67.00	66.20	0	1,922	0.00%
2021/01/13	0	0.00	1	66.00	65.90	-1	1,888	-0.05%
2021/01/12	15	66.52	8	66.20	65.10	7	1,871	0.37%
2021/01/11	6	65.67	3	65.90	65.50	3	1,826	0.16%
2021/01/08	10	66.12	2	65.80	65.90	8	1,830	0.44%
2021/01/07	19	64.61	19	64.14	64.60	0	1,801	0.00%
2021/01/06	23	64.20	34	64.97	64.30	-11	1,808	-0.61%
2021/01/05	40	64.97	37	64.21	65.60	3	1,790	0.17%
2021/01/04	2	61.90	20	62.56	63.00	-18	1,762	-1.02%
2020/12/31	56	62.48	216	62.50	62.30	-160	1,770	-9.04%	大賣/鉅額交易
2020/12/30	10	63.30	17	63.51	63.30	-7	1,771	-0.40%
2020/12/29	0	0.00	7	63.90	63.80	-7	1,808	-0.39%
2020/12/28	8	64.10	17	64.39	64.10	-9	1,877	-0.48%
2020/12/25	10	64.69	10	64.65	64.70	0	1,888	0.00%
2020/12/24	2	64.50	2	64.90	64.50	0	1,911	0.00%
2020/12/23	2	63.90	10	64.13	64.20	-8	1,949	-0.41%
2020/12/22	0	0.00	11	64.76	64.00	-11	1,983	-0.55%
2020/12/21	1	65.60	14	64.89	64.80	-13	1,992	-0.65%
2020/12/18	10	64.21	23	64.15	64.20	-13	1,985	-0.65%
2020/12/17	1	64.50	1	65.00	64.60	0	1,989	0.00%
2020/12/16	6	66.00	16	65.63	65.40	-10	1,990	-0.50%
2020/12/15	11	64.40	30	64.68	64.40	-19	1,987	-0.96%
2020/12/14	11	64.96	0	0.00	64.50	11	1,989	0.55%
2020/12/11	28	64.49	25	64.59	64.20	3	1,996	0.15%
2020/12/10	19	65.59	30	65.46	65.70	-11	1,999	-0.55%
2020/12/09	18	66.69	41	66.55	66.70	-23	2,011	-1.14%
2020/12/07	0	0.00	49	65.66	65.60	-49	2,012	-2.43%
2020/12/04	0	0.00	19	67.27	66.80	-19	2,002	-0.95%
2020/12/02	1	68.00	1	68.60	68.10	0	2,007	0.00%
2020/12/01	1	68.20	1	68.70	68.30	0	2,002	0.00%
2020/11/30	7	68.89	8	69.08	69.40	-1	1,983	-0.05%
2020/11/27	35	67.85	2	67.75	68.40	33	1,910	1.73%
2020/11/25	1	65.00	0	0.00	65.00	1	1,858	0.05%
2020/11/24	7	67.20	8	66.50	66.40	-1	1,834	-0.05%
2020/11/23	10	68.00	4	68.25	67.90	6	1,810	0.33%
2020/11/20	41	68.40	32	68.50	68.40	9	1,830	0.49%
2020/11/19	39	68.92	77	67.90	69.10	-38	1,814	-2.09%
2020/11/18	253	69.71	66	68.76	68.50	187	1,780	10.50%	大買/鉅額交易
2020/11/17	56	64.56	40	64.45	64.40	16	1,626	0.98%
2020/11/16	74	64.87	73	64.96	64.90	1	1,688	0.06%
2020/11/13	14	64.36	57	64.27	64.50	-43	1,692	-2.54%
2020/11/12	88	66.16	54	66.44	65.70	34	1,655	2.05%
2020/11/11	0	0.00	12	62.68	62.30	-12	1,453	-0.83%
2020/11/10	0	0.00	15	62.32	62.20	-15	1,449	-1.03%
2020/11/09	54	61.18	5	60.96	61.80	49	1,435	3.41%
2020/11/06	7	60.57	5	59.98	59.60	2	1,420	0.14%
2020/11/05	0	0.00	21	58.49	58.10	-21	1,415	-1.48%
2020/11/04	9	58.00	17	57.80	57.80	-8	1,420	-0.56%
2020/11/03	1	58.40	24	57.79	57.80	-23	1,473	-1.56%
2020/11/02	11	54.99	12	54.59	55.00	-1	1,460	-0.07%
2020/10/30	3	56.50	1	56.90	56.60	2	1,457	0.14%
2020/10/29	31	56.64	0	0.00	56.70	31	1,469	2.11%
2020/10/28	22	57.74	312	57.66	57.60	-290	1,532	-18.93%	大賣/鉅額交易
2020/10/27	17	59.17	13	58.78	59.00	4	1,544	0.26%
2020/10/26	20	60.08	14	60.08	60.00	6	1,559	0.38%
2020/10/23	9	61.16	1	61.60	61.00	8	1,586	0.50%
2020/10/22	7	60.60	4	61.80	60.60	3	1,630	0.18%
2020/10/21	9	61.79	0	0.00	61.90	9	1,665	0.54%
2020/10/20	0	0.00	21	61.67	61.60	-21	1,700	-1.24%
2020/10/19	0	0.00	2	61.95	62.10	-2	1,730	-0.12%
2020/10/16	32	61.32	34	61.90	60.70	-2	1,757	-0.11%
2020/10/15	22	62.42	17	62.89	62.30	5	1,791	0.28%
2020/10/14	4	64.00	2	63.35	63.40	2	1,834	0.11%
2020/10/13	14	62.49	17	62.53	62.50	-3	1,895	-0.16%
2020/10/12	15	63.51	15	63.46	63.50	0	1,934	0.00%
2020/10/08	18	64.19	17	64.33	64.20	1	2,100	0.05%
2020/10/07	0	0.00	6	64.95	64.80	-6	2,129	-0.28%
2020/10/06	18	65.27	16	64.73	65.40	2	2,178	0.09%
2020/10/05	1,012	64.00	20	64.45	65.70	992	2,251	44.06%	大買/鉅額交易
2020/09/30	1	61.00	7	60.80	61.10	-6	2,300	-0.26%
2020/09/29	22	60.32	29	60.27	60.30	-7	2,440	-0.29%
2020/09/28	0	0.00	18	59.35	59.80	-18	2,769	-0.65%
2020/09/25	51	56.26	12	57.01	56.20	39	2,815	1.39%
2020/09/24	2	60.60	0	0.00	60.10	2	2,847	0.07%
2020/09/23	12	62.68	12	62.38	62.70	0	2,871	0.00%
2020/09/22	15	62.95	17	62.81	63.00	-2	2,912	-0.07%
2020/09/21	18	64.35	17	64.56	64.30	1	2,939	0.03%
2020/09/18	27	64.85	16	64.77	64.70	11	2,996	0.37%
2020/09/17	13	65.00	1	65.40	65.00	12	3,012	0.40%
2020/09/16	12	64.64	0	0.00	64.40	12	3,024	0.40%
2020/09/15	29	64.17	55	64.53	64.00	-26	3,053	-0.85%
2020/09/14	15	64.86	13	64.32	65.00	2	3,082	0.06%
2020/09/11	23	62.90	12	63.36	62.40	11	3,089	0.36%
2020/09/10	24	63.65	11	63.48	63.70	13	3,116	0.42%
2020/09/09	28	63.16	6	63.50	64.00	22	3,139	0.70%
2020/09/08	43	63.49	26	63.44	63.00	17	3,159	0.54%
2020/09/07	6	64.90	7	64.56	63.80	-1	3,194	-0.03%
2020/09/04	33	66.09	5	65.90	66.10	28	3,218	0.87%
2020/09/03	38	68.03	34	68.00	67.20	4	3,237	0.12%
2020/09/02	23	67.17	17	67.17	67.40	6	3,253	0.18%
2020/09/01	7	66.80	17	67.13	66.90	-10	3,325	-0.30%
2020/08/31	26	66.76	33	66.99	66.80	-7	3,403	-0.21%
2020/08/28	1	66.80	5	67.80	67.30	-4	3,448	-0.12%
2020/08/27	34	68.00	69	67.43	67.20	-35	3,487	-1.00%
2020/08/26	17	68.55	16	68.86	69.00	1	3,658	0.03%
2020/08/25	21	66.82	25	66.81	66.80	-4	3,637	-0.11%
2020/08/24	24	67.33	16	67.43	67.20	8	3,693	0.22%
2020/08/21	1	66.30	5	67.10	67.30	-4	3,710	-0.11%
2020/08/20	5	68.18	7	70.29	65.40	-2	3,746	-0.05%
2020/08/19	7	74.61	20	74.25	72.60	-13	3,790	-0.34%
2020/08/18	5	75.70	2	76.80	75.60	3	3,805	0.08%
2020/08/17	0	0.00	9	76.72	76.30	-9	3,839	-0.23%
2020/08/13	4	75.73	4	75.83	75.10	0	3,893	0.00%
2020/08/12	1	76.00	3	76.53	76.10	-2	3,914	-0.05%
2020/08/11	28	76.18	20	76.77	76.00	8	3,950	0.20%
2020/08/10	1	78.20	35	78.87	78.30	-34	4,018	-0.85%
2020/08/07	534	79.33	6	79.82	79.50	528	4,125	12.80%	大買/鉅額交易
2020/08/06	7	78.33	37	77.68	77.40	-30	4,122	-0.73%
2020/08/05	0	0.00	5	78.88	78.60	-5	4,167	-0.12%
2020/08/04	4	78.18	2	78.25	78.30	2	4,217	0.05%
2020/08/03	18	78.47	401	78.71	78.40	-383	4,296	-8.91%	大賣/鉅額交易
2020/07/31	39	81.72	140	80.58	82.00	-101	4,366	-2.31%	大賣/鉅額交易
2020/07/30	1	80.90	3	80.63	81.10	-2	4,442	-0.05%
2020/07/29	3	78.80	0	0.00	78.90	3	4,670	0.06%
2020/07/28	5	79.58	7	78.67	77.00	-2	4,731	-0.04%
2020/07/27	3	80.10	2	80.65	80.10	1	4,772	0.02%
2020/07/24	25	82.04	50	81.76	82.00	-25	4,999	-0.50%
2020/07/23	65	84.08	41	83.66	83.80	24	5,474	0.44%
2020/07/22	28	85.15	25	84.69	85.10	3	5,504	0.05%
2020/07/21	5	83.90	30	84.46	84.70	-25	5,508	-0.45%
2020/07/20	14	82.73	9	82.34	82.40	5	5,548	0.09%
2020/07/17	45	85.13	63	85.57	84.40	-18	5,552	-0.32%
2020/07/16	19	87.63	133	87.57	87.00	-114	5,584	-2.04%	大賣/鉅額交易
2020/07/15	128	89.89	26	88.60	87.40	102	5,595	1.82%	大買/鉅額交易
2020/07/14	12	87.08	1	87.80	87.50	11	5,562	0.20%
2020/07/13	19	87.02	503	87.30	86.50	-484	5,645	-8.57%	大賣/鉅額交易
2020/07/10	45	86.90	481	87.70	86.50	-436	5,669	-7.69%	大賣/鉅額交易
2020/07/09	65	90.20	180	91.80	90.20	-115	5,663	-2.03%	大賣/鉅額交易
2020/07/08	29	91.90	655	91.57	91.70	-626	5,700	-10.98%	大賣/鉅額交易
2020/07/07	260	92.76	221	90.71	92.20	39	5,743	0.68%	大買/大賣/
2020/07/06	174	90.40	8	90.25	90.50	166	5,507	3.01%	大買/鉅額交易
2020/07/03	9	88.59	475	88.44	88.10	-466	5,512	-8.45%	大賣/鉅額交易
2020/07/02	14	89.49	0	0.00	89.40	14	5,676	0.25%
2020/07/01	29	90.46	36	90.89	90.10	-7	5,836	-0.12%
2020/06/30	85	90.61	94	90.49	90.60	-9	5,904	-0.15%
2020/06/29	98	90.47	2	90.30	89.70	96	5,942	1.62%
2020/06/24	22	88.65	17	88.44	88.60	5	5,986	0.08%
2020/06/23	0	0.00	1	89.00	88.60	-1	6,074	-0.02%
2020/06/22	16	88.36	15	88.91	88.30	1	6,213	0.02%
2020/06/19	25	89.00	65	89.63	89.00	-40	6,400	-0.62%
2020/06/18	24	88.69	19	88.83	88.60	5	6,555	0.08%
2020/06/17	31	89.58	29	89.48	89.50	2	6,682	0.03%
2020/06/16	16	90.28	4	89.33	90.20	12	6,780	0.18%
2020/06/15	15	87.76	15	88.16	87.60	0	7,043	0.00%
2020/06/12	4	86.35	13	86.71	88.00	-9	7,310	-0.12%
2020/06/11	14	89.81	13	90.01	89.60	1	7,479	0.01%
2020/06/10	14	91.10	16	91.09	91.10	-2	7,712	-0.03%
2020/06/09	21	91.39	17	92.00	91.20	4	7,911	0.05%
2020/06/08	21	92.70	117	94.58	92.60	-96	8,061	-1.19%	大賣/
2020/06/05	101	94.27	35	93.91	94.60	66	8,267	0.80%	大買/
2020/06/04	9	93.68	18	94.01	93.50	-9	8,463	-0.11%
2020/06/03	224	93.08	12	93.15	93.20	212	8,549	2.48%	大買/鉅額交易
2020/06/02	15	94.34	24	93.98	91.90	-9	8,694	-0.10%
2020/06/01	35	89.84	35	90.19	90.40	0	8,949	0.00%
2020/05/29	10	89.94	6	89.00	89.00	4	9,020	0.04%
2020/05/28	4	91.15	15	90.53	89.80	-11	9,091	-0.12%
2020/05/27	19	91.01	61	92.59	90.90	-42	9,238	-0.45%
2020/05/26	58	93.09	10	93.35	92.70	48	9,535	0.50%
2020/05/25	28	89.82	24	89.83	89.80	4	9,889	0.04%
2020/05/22	0	0.00	1	92.10	90.80	-1	10,018	-0.01%
2020/05/21	20	91.55	3	91.60	92.00	17	9,998	0.17%
2020/05/20	4	90.60	3	90.47	90.50	1	9,983	0.01%
2020/05/19	13	91.94	1	92.00	91.80	12	9,972	0.12%
2020/05/18	3	89.93	8	90.85	90.90	-5	9,965	-0.05%
2020/05/15	28	91.77	281	90.41	90.30	-253	9,945	-2.54%	大賣/鉅額交易
2020/05/14	9	95.34	19	94.97	92.60	-10	9,870	-0.10%
2020/05/13	4	93.00	7	93.59	93.70	-3	9,811	-0.03%
2020/05/12	26	94.16	4	94.25	93.90	22	9,963	0.22%
2020/05/11	8	96.04	8	95.25	95.30	0	9,941	0.00%
2020/05/08	10	95.21	38	95.51	94.60	-28	9,931	-0.28%
2020/05/07	26	98.58	49	99.45	96.90	-23	9,868	-0.23%
2020/05/06	53	98.06	33	98.43	98.20	20	9,762	0.20%
2020/05/05	167	100.45	80	98.72	98.50	87	9,741	0.89%	大買/
2020/05/04	14	97.00	162	95.15	98.00	-148	9,542	-1.55%	大賣/鉅額交易
2020/04/30	7	97.34	201	97.68	96.70	-194	9,499	-2.04%	大賣/鉅額交易
2020/04/29	325	98.56	238	97.41	97.00	87	9,497	0.92%	大買/大賣/
2020/04/28	1,392	97.88	922	99.08	99.20	470	9,332	5.04%	大買/大賣/鉅額交易
2020/04/27	14	91.14	19	91.26	90.90	-5	8,871	-0.06%
2020/04/24	7	89.66	2	90.00	90.00	5	8,832	0.06%
2020/04/23	6	89.53	7	89.90	90.00	-1	8,807	-0.01%
2020/04/22	1	87.00	1	88.80	88.00	0	8,741	0.00%
2020/04/21	4	90.00	8	89.23	87.90	-4	8,709	-0.05%
2020/04/20	3	88.10	2	88.80	89.30	1	8,631	0.01%
2020/04/17	97	92.09	459	90.44	88.10	-362	8,629	-4.20%	大賣/鉅額交易
2020/04/16	12	92.52	0	0.00	90.80	12	8,588	0.14%
2020/04/15	0	0.00	14	90.63	91.10	-14	8,512	-0.16%
2020/04/14	358	90.74	15	90.35	91.30	343	8,509	4.03%	大買/鉅額交易
2020/04/13	17	91.55	20	91.78	90.10	-3	8,521	-0.04%
2020/04/10	21	90.74	13	89.67	90.60	8	8,423	0.09%
2020/04/09	86	88.42	15	87.95	87.50	71	8,305	0.85%
2020/04/08	11	90.68	3	90.27	90.60	8	8,261	0.10%
2020/04/07	38	90.75	10	90.80	90.10	28	8,198	0.34%
2020/04/06	8	90.10	23	90.63	91.80	-15	8,011	-0.19%
2020/04/01	41	88.66	45	88.20	87.60	-4	7,877	-0.05%
2020/03/31	0	0.00	1	87.40	86.70	-1	7,985	-0.01%
2020/03/30	0	0.00	2	86.80	87.10	-2	7,973	-0.03%
2020/03/27	1	88.90	14	88.06	84.70	-13	8,009	-0.16%
2020/03/26	20	85.63	5	86.46	88.00	15	8,005	0.19%
2020/03/25	33	88.55	526	87.78	84.00	-493	7,898	-6.24%	大賣/鉅額交易
2020/03/24	50	84.85	6	84.88	84.90	44	7,733	0.57%
2020/03/23	29	75.44	10	77.56	80.00	19	7,629	0.25%
2020/03/20	1	75.30	18	75.85	77.00	-17	7,849	-0.22%
2020/03/19	59	71.38	41	76.76	70.00	18	8,024	0.22%
2020/03/18	27	81.45	36	79.19	77.70	-9	7,779	-0.12%
2020/03/17	20	78.11	18	78.99	79.80	2	7,527	0.03%
2020/03/16	58	82.43	80	77.98	77.00	-22	7,345	-0.30%
2020/03/13	55	79.69	84	80.66	85.00	-29	7,123	-0.41%
2020/03/12	2	84.70	29	82.30	84.30	-27	6,970	-0.39%
2020/03/11	116	88.38	28	88.36	88.80	88	6,873	1.28%	大買/
2020/03/10	4	88.60	7	88.86	91.00	-3	6,670	-0.04%
2020/03/09	27	88.44	115	87.36	84.10	-88	6,453	-1.36%	大賣/
2020/03/06	70	89.88	252	89.28	89.90	-182	6,382	-2.85%	大賣/鉅額交易
2020/03/05	1,016	89.85	736	90.17	89.20	280	6,342	4.41%	大買/大賣/鉅額交易
2020/03/04	8	82.86	206	82.66	83.60	-198	6,476	-3.06%	大賣/鉅額交易
2020/03/03	15	84.57	52	83.30	82.50	-37	6,458	-0.57%
2020/03/02	456	81.88	196	81.02	82.10	260	6,374	4.08%	大買/大賣/鉅額交易
2020/02/27	344	84.52	2,008	85.35	79.70	-1,664	6,266	-26.55%	大買/大賣/鉅額交易
2020/02/26	2,779	86.12	257	85.27	86.90	2,522	6,006	41.99%	大買/大賣/鉅額交易
2020/02/25	235	77.46	22	78.03	79.00	213	5,555	3.83%	大買/鉅額交易
2020/02/24	1	72.70	4	73.15	74.90	-3	5,443	-0.06%
2020/02/21	1	74.60	0	0.00	74.00	1	5,577	0.02%
2020/02/20	6	75.95	2	76.10	75.20	4	5,588	0.07%
2020/02/19	6	74.58	111	75.07	74.90	-105	5,672	-1.85%	大賣/鉅額交易
2020/02/18	1	77.50	10	76.90	75.10	-9	5,734	-0.16%
2020/02/17	0	0.00	6	76.73	76.40	-6	5,816	-0.10%
2020/02/14	0	0.00	114	77.69	77.70	-114	5,862	-1.94%	大賣/鉅額交易
2020/02/13	2	78.60	108	78.45	77.10	-106	5,845	-1.81%	大賣/鉅額交易
2020/02/12	1	76.00	0	0.00	75.60	1	5,704	0.02%
2020/02/11	7	76.37	0	0.00	75.60	7	5,831	0.12%
2020/02/10	1	75.30	0	0.00	74.80	1	5,900	0.02%
2020/02/07	0	0.00	10	75.26	74.50	-10	6,099	-0.16%
2020/02/06	4	75.68	2	76.35	77.20	2	6,246	0.03%
2020/02/05	4	73.43	6	74.02	74.50	-2	6,232	-0.03%
2020/02/04	8	73.08	7	73.63	73.60	1	6,302	0.02%
2020/02/03	15	70.64	337	71.08	71.70	-322	6,414	-5.02%	大賣/鉅額交易
2020/01/31	1	75.00	341	76.28	76.80	-340	6,410	-5.30%	大賣/鉅額交易
2020/01/30	4	80.93	298	80.94	80.10	-294	6,575	-4.47%	大賣/鉅額交易
2020/01/20	0	0.00	18	88.97	89.00	-18	6,625	-0.27%
2020/01/17	0	0.00	7	89.84	89.50	-7	6,804	-0.10%
2020/01/16	0	0.00	50	89.65	89.80	-50	6,887	-0.73%
2020/01/15	0	0.00	15	90.18	89.80	-15	7,155	-0.21%
2020/01/14	0	0.00	9	90.87	91.10	-9	7,415	-0.12%
2020/01/13	98	90.22	25	89.81	90.50	73	7,440	0.98%
2020/01/10	19	88.21	2	88.40	88.00	17	7,504	0.23%
2020/01/09	17	90.47	98	90.54	90.00	-81	7,496	-1.08%
2020/01/08	17	90.48	9	90.71	89.90	8	7,601	0.11%
2020/01/07	111	93.04	7	92.67	91.90	104	7,621	1.36%	大買/鉅額交易
2020/01/06	1	93.00	113	91.70	91.60	-112	7,678	-1.46%	大賣/鉅額交易
2020/01/03	2	93.75	35	94.27	94.20	-33	7,785	-0.42%
2020/01/02	111	96.17	8	95.96	96.00	103	7,952	1.30%	大買/鉅額交易
2019/12/31	0	0.00	3	94.90	94.70	-3	8,302	-0.04%
2019/12/30	2	94.60	13	94.61	94.50	-11	8,535	-0.13%
2019/12/27	6	95.17	51	95.63	95.00	-45	8,834	-0.51%
2019/12/26	46	98.90	41	96.88	96.00	5	8,889	0.06%
2019/12/25	2	96.85	4	97.80	97.00	-2	8,756	-0.02%
2019/12/24	19	96.73	8	97.41	97.60	11	8,898	0.12%
2019/12/23	9	97.06	7	95.19	95.00	2	8,878	0.02%
2019/12/20	9	95.60	0	0.00	95.50	9	8,867	0.10%
2019/12/19	5	94.74	20	94.35	95.50	-15	8,965	-0.17%
2019/12/18	0	0.00	13	94.72	94.10	-13	9,095	-0.14%
2019/12/17	19	97.95	71	98.07	95.60	-52	9,503	-0.55%
2019/12/16	229	95.65	16	95.48	95.40	213	9,286	2.29%	大買/鉅額交易
2019/12/13	2	91.10	3	91.40	90.70	-1	9,183	-0.01%
2019/12/12	13	91.58	20	91.68	91.40	-7	9,402	-0.07%
2019/12/11	5	92.58	2	91.80	91.50	3	9,484	0.03%
2019/12/10	8	93.61	25	93.70	92.70	-17	9,607	-0.18%
2019/12/09	33	94.37	6	94.82	93.80	27	9,898	0.27%
2019/12/06	15	93.53	174	94.44	93.10	-159	9,987	-1.59%	大賣/鉅額交易
2019/12/05	47	92.72	35	93.07	93.20	12	10,004	0.12%
2019/12/04	45	91.44	17	91.10	91.10	28	10,187	0.27%
2019/12/03	56	91.06	205	91.12	90.80	-149	10,373	-1.44%	大賣/鉅額交易
2019/12/02	139	92.15	68	92.18	92.00	71	10,553	0.67%	大買/
2019/11/29	1,729	97.61	1,524	94.61	93.00	205	10,837	1.89%	大買/大賣/鉅額交易
2019/11/28	109	92.38	41	92.09	93.00	68	10,567	0.64%	大買/
2019/11/27	31	92.25	1	91.80	91.80	30	10,976	0.27%
2019/11/26	5	91.32	27	91.48	91.00	-22	11,262	-0.20%
2019/11/25	55	90.25	29	90.01	90.20	26	11,385	0.23%
2019/11/22	96	88.86	5	88.00	88.00	91	11,524	0.79%
2019/11/21	6	87.22	14	88.48	88.90	-8	11,884	-0.07%
2019/11/20	10	88.10	46	88.23	87.80	-36	12,429	-0.29%
2019/11/19	8	90.13	3	90.93	89.90	5	12,550	0.04%
2019/11/18	11	89.60	55	88.98	90.90	-44	12,826	-0.34%
2019/11/15	9	90.94	10	91.70	90.20	-1	13,084	-0.01%
2019/11/14	10	91.82	0	0.00	91.40	10	13,242	0.08%
2019/11/13	0	0.00	1	94.90	94.70	-1	13,400	-0.01%
2019/11/12	1	92.30	16	92.96	93.80	-15	13,731	-0.11%
2019/11/11	3	93.27	1	95.20	92.00	2	14,183	0.01%
2019/11/08	159	94.28	8	94.21	94.30	151	14,793	1.02%	大買/鉅額交易
2019/11/07	6	94.35	69	92.70	92.90	-63	15,392	-0.41%
2019/11/06	7	96.60	17	97.44	95.50	-10	15,765	-0.06%
2019/11/05	59	93.97	10	95.14	96.00	49	15,825	0.31%
2019/11/04	19	93.17	4	93.28	92.80	15	15,816	0.09%
2019/11/01	12	89.78	8	91.01	92.20	4	15,865	0.03%
2019/10/31	13	90.98	63	90.62	90.60	-50	15,969	-0.31%
2019/10/30	11	92.95	9	93.08	92.80	2	16,076	0.01%
2019/10/29	47	93.90	17	93.62	92.80	30	16,206	0.19%
2019/10/28	5	98.04	7	98.89	97.80	-2	16,139	-0.01%
2019/10/25	11	99.16	7	99.09	97.80	4	16,135	0.02%
2019/10/24	4	97.88	173	97.71	98.00	-169	16,112	-1.05%	大賣/鉅額交易
2019/10/23	63	99.56	13	99.01	97.60	50	16,129	0.31%
2019/10/22	30	98.53	27	99.81	100.50	3	16,011	0.02%
2019/10/21	3	95.90	112	96.18	95.80	-109	16,012	-0.68%	大賣/鉅額交易
2019/10/18	62	96.67	22	97.19	97.00	40	16,083	0.25%
2019/10/17	3	94.87	3	95.17	95.90	0	16,075	0.00%
2019/10/16	24	96.91	21	96.31	93.60	3	16,133	0.02%
2019/10/15	1	96.60	8	96.36	95.60	-7	16,127	-0.04%
2019/10/14	152	100.16	247	100.93	96.90	-95	16,236	-0.59%	大買/大賣/
2019/10/09	130	97.62	159	98.31	97.30	-29	16,162	-0.18%	大買/大賣/
2019/10/08	198	98.46	63	99.80	97.50	135	16,156	0.84%	大買/鉅額交易
2019/10/07	452	100.75	455	101.26	99.80	-3	16,067	-0.02%	大買/大賣/
2019/10/04	10	96.55	5	98.40	95.10	5	15,759	0.03%
2019/10/03	217	95.80	3	96.03	96.50	214	15,622	1.37%	大買/鉅額交易
2019/10/02	4	92.00	17	91.98	92.30	-13	15,378	-0.08%
2019/10/01	21	90.04	10	91.50	91.50	11	15,417	0.07%
2019/09/27	18	89.72	31	89.53	89.70	-13	15,448	-0.08%
2019/09/26	10	91.75	15	91.83	91.00	-5	15,364	-0.03%
2019/09/25	6	92.00	6	91.20	91.20	0	15,396	0.00%
2019/09/24	30	94.17	1	92.20	92.20	29	15,598	0.19%
2019/09/23	4	94.23	4	94.30	94.20	0	15,578	0.00%
2019/09/20	211	95.08	60	94.60	96.30	151	15,538	0.97%	大買/鉅額交易
2019/09/19	9	89.19	3	89.30	89.00	6	15,258	0.04%
2019/09/18	8	87.31	9	88.17	89.20	-1	15,388	-0.01%
2019/09/17	11	89.06	20	87.26	86.60	-9	15,311	-0.06%
2019/09/16	4	89.10	8	90.53	90.40	-4	15,312	-0.03%
2019/09/12	11	91.08	11	90.77	91.00	0	15,693	0.00%
2019/09/11	10	88.02	19	89.59	91.30	-9	15,835	-0.06%
2019/09/10	21	90.16	9	89.57	88.60	12	15,670	0.08%
2019/09/09	13	91.22	18	91.06	91.10	-5	15,735	-0.03%
2019/09/06	21	93.02	15	91.29	91.00	6	15,763	0.04%
2019/09/05	7	91.64	10	91.69	93.30	-3	15,706	-0.02%
2019/09/04	26	89.72	36	90.49	90.40	-10	15,718	-0.06%
2019/09/03	109	89.24	100	88.60	89.70	9	15,971	0.06%	大買/
2019/09/02	376	91.15	79	93.38	94.10	297	15,784	1.88%	大買/鉅額交易
2019/08/30	37	98.14	312	94.13	94.10	-275	15,603	-1.76%	大賣/鉅額交易
2019/08/29	514	102.03	522	102.93	104.50	-8	15,310	-0.05%	大買/大賣/
2019/08/28	9	99.58	8	99.50	99.50	1	15,040	0.01%
2019/08/27	6	99.87	14	100.18	98.70	-8	14,919	-0.05%
2019/08/26	45	98.83	23	100.29	96.50	22	14,827	0.15%
2019/08/23	817	101.03	2,204	100.69	102.50	-1,387	14,486	-9.57%	大買/大賣/鉅額交易
2019/08/22	1,571	94.98	11	94.34	95.00	1,560	13,937	11.19%	大買/鉅額交易
2019/08/21	30	82.47	53	83.02	86.40	-23	13,830	-0.17%
2019/08/20	76	85.28	32	86.24	83.60	44	13,650	0.32%
2019/08/19	47	83.82	38	84.18	84.00	9	13,465	0.07%
2019/08/16	37	83.11	38	83.22	84.00	-1	13,304	-0.01%
2019/08/15	40	82.56	38	82.88	82.60	2	13,138	0.02%
2019/08/14	24	81.14	37	81.98	83.00	-13	12,923	-0.10%
2019/08/13	146	77.65	190	75.81	78.80	-44	12,624	-0.35%	大買/大賣/
2019/08/12	1,901	71.71	1,900	72.74	73.10	1	12,124	0.01%	大買/大賣/
2019/08/08	51	68.52	49	68.66	69.30	2	11,526	0.02%
2019/08/07	71	63.48	30	63.48	63.00	41	11,283	0.36%
2019/08/06	59	58.39	36	57.94	62.00	23	11,240	0.20%
2019/08/05	7	60.89	13	60.73	59.50	-6	11,145	-0.05%
2019/08/02	7	61.17	1	62.90	60.90	6	11,223	0.05%
2019/08/01	36	63.13	35	62.85	63.90	1	11,152	0.01%
2019/07/31	24	61.15	30	61.25	62.90	-6	11,202	-0.05%
2019/07/30	24	60.65	32	61.47	58.80	-8	11,277	-0.07%
2019/07/29	3	63.07	3	62.90	62.90	0	11,281	0.00%
2019/07/26	23	63.86	14	63.04	62.80	9	11,471	0.08%
2019/07/25	8	61.98	8	62.76	62.80	0	11,385	0.00%
2019/07/24	7	62.79	9	62.14	62.60	-2	11,330	-0.02%
2019/07/23	41	62.33	55	61.87	61.10	-14	11,231	-0.12%
2019/07/22	14	58.45	14	58.99	59.50	0	10,977	0.00%
2019/07/19	5	57.42	5	58.06	57.60	0	10,913	0.00%
2019/07/18	257	57.64	114	57.64	57.30	143	10,868	1.32%	大買/大賣/鉅額交易
2019/07/17	30	59.04	19	59.57	59.10	11	10,796	0.10%
2019/07/16	41	62.52	110	62.38	61.50	-69	10,708	-0.64%	大賣/
2019/07/15	20	63.53	29	63.50	64.00	-9	10,593	-0.08%
2019/07/12	23	62.93	13	62.68	63.00	10	10,628	0.09%
2019/07/11	23	62.93	31	63.06	62.90	-8	10,841	-0.07%
2019/07/10	7	61.14	19	61.32	61.50	-12	11,154	-0.11%
2019/07/09	34	60.64	27	60.18	59.80	7	11,151	0.06%
2019/07/08	21	62.43	16	61.93	62.00	5	11,535	0.04%
2019/07/05	14	63.06	15	62.88	62.50	-1	11,722	-0.01%
2019/07/04	25	62.42	21	61.92	61.30	4	11,745	0.03%
2019/07/03	17	65.14	20	64.14	63.20	-3	11,991	-0.03%
2019/07/02	16	65.70	24	66.25	64.80	-8	12,050	-0.07%
2019/07/01	13	64.68	18	65.89	64.80	-5	12,119	-0.04%
2019/06/28	5	62.06	3	62.70	61.80	2	12,219	0.02%
2019/06/27	12	62.20	11	62.31	62.00	1	12,399	0.01%
2019/06/26	27	61.32	44	60.52	62.70	-17	12,304	-0.14%
2019/06/25	44	62.47	12	62.54	61.20	32	12,128	0.26%
2019/06/24	11	59.99	13	60.63	61.10	-2	11,920	-0.02%
2019/06/21	80	62.35	75	62.11	61.10	5	11,847	0.04%
2019/06/20	34	62.02	40	61.69	63.40	-6	11,615	-0.05%
2019/06/19	22	58.44	32	59.07	58.50	-10	11,369	-0.09%
2019/06/18	30	58.40	21	57.64	56.70	9	11,234	0.08%
2019/06/17	15	59.34	39	59.04	60.10	-24	11,231	-0.21%
2019/06/14	14	58.23	30	58.11	58.70	-16	11,073	-0.14%
2019/06/13	50	58.72	12	59.13	58.00	38	10,957	0.35%
2019/06/12	30	58.23	33	57.74	59.00	-3	10,794	-0.03%
2019/06/11	200	57.06	1,429	56.69	57.50	-1,229	10,554	-11.64%	大買/大賣/鉅額交易
2019/06/10	1,289	54.76	7	54.36	54.80	1,282	10,059	12.74%	大買/鉅額交易
2019/06/06	15	48.70	18	48.06	49.90	-3	9,846	-0.03%
2019/06/05	22	48.65	55	48.25	48.15	-33	9,730	-0.34%
2019/06/04	6	47.54	7	47.65	46.80	-1	9,586	-0.01%
2019/06/03	26	47.72	4	46.70	46.90	22	9,617	0.23%
2019/05/31	40	48.36	44	48.35	48.70	-4	9,743	-0.04%
2019/05/30	6	47.00	0	0.00	47.20	6	9,599	0.06%
2019/05/29	19	45.70	18	46.16	46.30	1	9,596	0.01%
2019/05/28	37	46.70	28	46.50	47.50	9	9,627	0.09%
2019/05/27	12	48.27	53	49.20	46.75	-41	9,734	-0.42%
2019/05/24	55	49.24	32	48.98	48.90	23	9,861	0.23%
2019/05/23	60	47.81	46	47.86	47.50	14	9,729	0.14%
2019/05/22	23	50.68	21	49.15	49.35	2	9,720	0.02%
2019/05/21	17	48.78	26	50.09	50.70	-9	9,634	-0.09%
2019/05/20	13	48.33	55	47.92	47.90	-42	9,479	-0.44%
2019/05/17	46	51.71	9	52.21	50.50	37	9,331	0.40%
2019/05/16	0	0.00	25	57.46	54.50	-25	9,202	-0.27%
2019/05/15	17	56.75	14	56.55	57.50	3	9,122	0.03%
2019/05/14	45	54.10	48	54.05	55.50	-3	8,926	-0.03%
2019/05/13	1	54.30	1	53.60	52.10	0	8,773	0.00%
2019/05/10	29	53.17	21	53.02	54.00	8	8,788	0.09%
2019/05/09	22	54.98	9	55.48	54.30	13	8,664	0.15%
2019/05/08	38	56.25	14	56.21	57.50	24	8,634	0.28%
2019/05/07	29	57.04	156	57.96	55.00	-127	8,405	-1.51%	大賣/鉅額交易
2019/05/06	58	62.38	128	59.81	58.60	-70	8,198	-0.85%	大賣/
2019/05/03	67	62.41	28	62.53	62.50	39	8,044	0.48%
2019/05/02	273	64.18	6	64.65	63.60	267	7,822	3.41%	大買/鉅額交易
2019/04/30	2	61.80	2	62.00	62.00	0	7,819	0.00%
2019/04/29	1	58.60	15	62.80	58.70	-14	7,862	-0.18%
2019/04/26	0	0.00	29	59.10	61.30	-29	7,920	-0.37%
2019/04/25	1	60.00	17	59.70	60.00	-16	7,981	-0.20%
2019/04/24	4	59.88	12	59.58	61.00	-8	8,074	-0.10%
2019/04/23	13	58.40	58	57.76	58.50	-45	8,183	-0.55%
2019/04/22	25	61.95	12	61.06	60.80	13	8,490	0.15%
2019/04/19	11	62.19	10	62.51	60.70	1	8,704	0.01%
2019/04/18	6	65.03	32	64.33	63.80	-26	9,006	-0.29%
2019/04/17	51	65.17	44	61.52	66.90	7	9,317	0.08%
2019/04/16	55	61.23	64.2	61.99	62.00	-9.2	9,335	-0.10%
2019/04/15	0	0.00	2	58.20	58.60	-2	8,995	-0.02%
2019/04/12	59	53.12	22	51.56	53.30	37	8,983	0.41%
2019/04/11	68	49.88	16	51.03	49.40	52	8,634	0.60%
2019/04/10	23	48.43	20	48.23	48.35	3	8,412	0.04%
2019/04/09	255	48.72	50	48.82	49.60	205	8,328	2.46%	大買/鉅額交易
2019/04/08	10	45.66	26	47.72	48.15	-16	8,086	-0.20%
2019/04/03	40	43.76	17	42.95	43.80	23	8,052	0.29%
2019/04/02	38	42.79	59	43.31	43.55	-21	8,075	-0.26%
2019/04/01	564	39.64	589	39.63	39.70	-25	8,016	-0.31%	大買/大賣/
2019/03/29	2	36.30	0	0.00	36.10	2	7,944	0.03%
2019/03/28	1	36.75	1	37.80	36.30	0	8,027	0.00%
2019/03/27	8	36.68	6	36.38	37.05	2	8,119	0.02%
2019/03/26	16	36.13	12	36.00	36.20	4	8,275	0.05%
2019/03/25	18	35.59	0	0.00	35.30	18	8,446	0.21%
2019/03/22	71	37.84	40	37.99	36.55	31	8,669	0.36%
2019/03/21	7	35.89	33	36.62	36.95	-26	8,582	-0.30%
2019/03/20	42	35.96	17	35.91	35.55	25	8,619	0.29%
2019/03/19	10	35.15	11	34.83	34.30	-1	8,513	-0.01%
2019/03/15	6	34.13	8	33.86	33.80	-2	8,432	-0.02%
2019/03/14	1	33.45	1	34.30	33.45	0	8,413	0.00%
2019/03/13	2	33.65	10	33.80	33.65	-8	8,426	-0.09%
2019/03/12	3	34.20	2	34.65	33.80	1	8,435	0.01%
2019/03/08	3	34.03	0	0.00	33.95	3	8,430	0.04%
2019/03/07	7	34.46	100	34.59	33.40	-93	8,379	-1.11%
2019/03/06	1	35.85	34	36.29	35.00	-33	8,268	-0.40%
2019/02/27	17	35.81	16	35.58	35.50	1	7,976	0.01%
2019/02/26	58	36.98	813	38.61	36.00	-755	7,885	-9.58%	大賣/鉅額交易
2019/02/25	803	37.50	7	37.24	37.50	796	7,609	10.46%	大買/鉅額交易
2019/02/22	80	34.55	80	34.19	34.10	0	7,341	0.00%
2019/02/21	0	0.00	1	34.20	34.15	-1	7,289	-0.01%
2019/02/14	3	34.00	4	34.18	33.80	-1	7,026	-0.01%
2019/02/13	4	33.60	1	34.25	33.60	3	6,930	0.04%
2019/02/12	15	35.03	111	34.90	34.80	-96	6,873	-1.40%	大賣/
2019/02/11	6	34.67	5	34.88	35.10	1	6,773	0.01%
2019/01/30	9	33.19	8	33.29	33.30	1	6,671	0.01%
2019/01/29	4	34.36	5	34.15	32.70	-1	6,605	-0.02%
2019/01/28	7	35.80	27	35.62	34.80	-20	6,478	-0.31%
2019/01/25	2	35.60	24	35.35	35.20	-22	6,386	-0.34%
2019/01/23	3	34.85	9	35.05	35.00	-6	6,257	-0.10%
2019/01/22	14	35.05	15	35.45	34.70	-1	6,203	-0.02%
2019/01/21	6	35.28	2	35.15	35.30	4	6,119	0.07%
2019/01/18	35	36.48	18	37.09	36.20	17	6,020	0.28%
2019/01/17	0	0.00	3	36.65	36.60	-3	5,891	-0.05%
2019/01/16	25	37.28	25	37.94	37.25	0	5,795	0.00%
2019/01/15	49	37.81	99	37.12	38.35	-50	5,643	-0.89%
2019/01/14	35	37.31	23	37.37	37.15	12	5,462	0.22%
2019/01/11	8	35.73	3	35.77	36.10	5	5,073	0.10%
2019/01/10	25	35.50	52	35.20	35.85	-27	4,792	-0.56%
2019/01/09	116	35.50	24	35.48	34.90	92	4,390	2.10%	大買/
2019/01/08	8	33.11	48	33.01	34.95	-40	3,940	-1.02%
2019/01/07	4	31.58	10	31.93	31.80	-6	3,550	-0.17%
2019/01/04	0	0.00	1	28.80	29.50	-1	3,422	-0.03%
2019/01/03	3	31.57	5	31.72	30.10	-2	3,335	-0.06%
2019/01/02	0	0.00	6	31.05	31.70	-6	3,175	-0.19%
2018/12/28	4	31.38	1	31.10	31.40	3	3,122	0.10%
2018/12/27	10	31.95	13	31.36	32.00	-3	3,038	-0.10%
2018/12/26	6	32.83	7	31.23	31.20	-1	2,925	-0.03%
2018/12/25	32	32.90	43	34.28	32.10	-11	2,824	-0.39%
2018/12/24	142	34.76	46	34.52	35.25	96	2,592	3.70%	大買/
2018/12/22	30	32.32	52	32.48	33.40	-22	2,312	-0.95%
2018/12/21	29	30.83	9	30.59	31.85	20	2,188	0.91%
2018/12/20	58	30.28	258	29.85	29.85	-200	2,085	-9.59%	大賣/鉅額交易
2018/12/19	25	31.41	5	31.61	31.85	20	1,952	1.02%
2018/12/18	15	30.69	9	31.11	31.05	6	1,724	0.35%
2018/12/17	107	31.24	11	30.02	29.80	96	1,532	6.27%	大買/
2018/12/14	1	29.60	2	29.00	29.95	-1	1,329	-0.08%
2018/12/13	139	28.12	35	28.88	28.90	104	1,149	9.05%	大買/鉅額交易
2018/12/12	0	0.00	1	25.30	26.30	-1	938	-0.11%
2018/12/11	1	23.85	0	0.00	23.95	1	870	0.11%
2018/12/10	9	23.63	9	23.53	23.65	0	868	0.00%
2018/12/07	2	24.15	0	0.00	23.95	2	862	0.23%
2018/12/06	10	24.43	10	24.65	24.35	0	837	0.00%
2018/12/05	5	23.80	8	23.77	24.20	-3	809	-0.37%
2018/11/30	3	21.15	3	21.20	21.20	0	753	0.00%
2018/11/23	9	20.25	9	20.42	20.50	0	757	0.00%
2018/11/22	5	21.65	5	21.45	20.95	0	751	0.00%
2018/11/21	3	21.25	0	0.00	21.25	3	756	0.40%
2018/11/19	3	21.45	3	21.45	21.45	0	762	0.00%
2018/11/16	0	0.00	3	21.15	21.10	-3	761	-0.39%
2018/11/15	3	20.70	3	20.95	20.80	0	766	0.00%
2018/11/13	0	0.00	5	20.10	20.20	-5	764	-0.65%
2018/10/30	8	20.85	0	0.00	20.85	8	763	1.05%
2018/10/24	5	20.10	6	20.46	20.15	-1	735	-0.14%
2018/10/22	10	21.00	10	21.15	21.05	0	728	0.00%
2018/10/19	2	20.20	7	20.53	20.45	-5	724	-0.69%
2018/10/18	0	0.00	5	20.74	20.75	-5	722	-0.69%
2018/10/17	5	20.77	0	0.00	20.70	5	720	0.69%
2018/10/16	0	0.00	5	20.90	20.65	-5	718	-0.70%
2018/10/15	7	21.09	3	20.97	20.90	4	715	0.56%
2018/10/12	6	20.97	0	0.00	20.80	6	710	0.84%
2018/10/11	4	20.55	4	20.50	20.35	0	704	0.00%
2018/10/09	1	22.30	3	22.47	22.55	-2	686	-0.29%
2018/10/08	5	22.25	5	22.15	22.15	0	679	0.00%
2018/10/05	13	22.79	13	22.62	22.00	0	665	0.00%
2018/10/04	26	23.48	29	23.68	23.20	-3	647	-0.46%
2018/10/03	14	24.47	11	24.52	24.15	3	632	0.47%
2018/10/01	4	24.05	0	0.00	24.35	4	572	0.70%
2018/09/21	0	0.00	1	22.20	22.20	-1	331	-0.30%
2018/09/20	0	0.00	3	22.00	22.05	-3	292	-1.03%
2018/09/10	0	0.00	1	20.10	20.10	-1	205	-0.49%
2018/09/04	10	20.45	10	20.69	20.55	0	181	0.00%
2018/09/03	0	0.00	10	20.28	20.10	-10	184	-5.41%
2018/08/31	0	0.00	1	19.60	19.70	-1	182	-0.55%
2018/08/30	10	19.65	0	0.00	19.70	10	182	5.48%
2018/08/21	3	18.82	0	0.00	18.60	3	150	2.00%
2018/08/20	4	18.78	0	0.00	18.65	4	156	2.55%
2018/08/06	1	19.50	0	0.00	18.45	1	124	0.80%
2018/06/28	0	0.00	2	20.90	21.15	-2	132	-1.51%
2018/06/27	2	20.70	0	0.00	21.00	2	133	1.50%
2018/04/26	1	19.90	0	0.00	20.15	1	129	0.77%
2018/04/23	1	21.10	0	0.00	21.05	1	126	0.79%
2018/03/30	0	0.00	5	22.80	22.80	-5	179	-2.79%
2018/03/20	0	0.00	5	24.40	24.15	-5	192	-2.60%
2018/03/12	0	0.00	8	25.33	25.30	-8	196	-4.07%
2018/02/06	0	0.00	1	26.00	26.10	-1	256	-0.39%
2018/02/02	0	0.00	1	26.20	26.20	-1	287	-0.35%
2018/01/26	2	28.05	2	28.05	28.05	0	340	0.00%
2018/01/22	2	28.20	0	0.00	28.15	2	391	0.51%
2018/01/19	0	0.00	3	28.25	28.45	-3	403	-0.74%
2018/01/04	3	30.00	0	0.00	30.00	3	684	0.44%