凱美 (2375)-美商高盛券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
456張
產業
上市電子零組件類股
535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

凱美 (2375)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15	62.27	23	62.52	62.00	-8	434	-1.84%
2024/04/18	11	63.94	2	63.85	63.80	9	433	2.08%
2024/04/17	47	62.93	0	0.00	63.50	47	435	10.80%
2024/04/16	2	61.70	24	62.34	61.40	-22	431	-5.10%
2024/04/15	6	64.20	15	63.77	63.50	-9	427	-2.10%
2024/04/12	17	64.80	3	64.80	64.60	14	424	3.30%
2024/04/11	38	64.49	3	64.40	64.50	35	420	8.32%
2024/04/10	5	64.36	8	64.29	64.00	-3	418	-0.72%
2024/04/09	48	64.60	20	63.92	64.20	28	415	6.74%
2024/04/08	0	0.00	44	63.34	63.20	-44	402	-10.92%
2024/04/03	4	61.95	1	62.30	61.70	3	397	0.76%
2024/04/02	0	0.00	21	62.23	61.90	-21	397	-5.28%
2024/04/01	12	62.31	41	62.77	62.80	-29	392	-7.39%
2024/03/29	7	60.66	0	0.00	60.50	7	368	1.90%
2024/03/28	6	60.17	3	60.10	60.00	3	367	0.82%
2024/03/27	4	59.70	0	0.00	59.70	4	368	1.09%
2024/03/26	1	60.30	4	60.53	59.50	-3	373	-0.80%
2024/03/25	7	60.59	1	60.30	60.60	6	374	1.60%
2024/03/22	24	59.80	1	59.50	59.90	23	379	6.07%
2024/03/21	1	59.70	1	59.60	59.60	0	395	0.00%
2024/03/20	4	60.20	3	60.43	60.10	1	404	0.25%
2024/03/19	1	60.00	2	60.05	59.70	-1	423	-0.24%
2024/03/18	27	59.91	0	0.00	59.90	27	428	6.30%
2024/03/15	2	60.65	5	60.98	60.40	-3	430	-0.70%
2024/03/14	2	61.85	14	61.94	61.30	-12	456	-2.63%
2024/03/13	7	63.21	26	62.53	61.80	-19	479	-3.96%
2024/03/12	1	63.30	0	0.00	63.90	1	483	0.21%
2024/03/11	2	62.90	9	62.87	62.80	-7	507	-1.38%
2024/03/08	0	0.00	10	63.44	62.90	-10	526	-1.90%
2024/03/07	0	0.00	7	63.80	63.70	-7	540	-1.30%
2024/03/06	10	65.03	2	65.60	64.90	8	550	1.45%
2024/03/05	0	0.00	1	65.00	64.80	-1	592	-0.17%
2024/03/04	8	65.53	3	65.77	65.40	5	701	0.71%
2024/03/01	3	66.00	25	66.06	65.90	-22	739	-2.98%
2024/02/29	42	65.72	2	66.05	66.80	40	797	5.02%
2024/02/27	19	64.73	3	64.20	63.50	16	896	1.78%
2024/02/26	9	64.32	1	64.20	64.20	8	901	0.89%
2024/02/23	6	64.60	12	64.76	63.90	-6	908	-0.66%
2024/02/22	9	65.00	1	65.10	64.80	8	915	0.87%
2024/02/21	11	64.90	1	64.90	64.90	10	926	1.08%
2024/02/20	5	64.92	4	65.23	64.60	1	926	0.11%
2024/02/19	3	65.67	10	65.38	65.50	-7	924	-0.76%
2024/02/16	0	0.00	23	64.90	65.00	-23	922	-2.49%
2024/02/15	20	63.99	6	63.63	64.30	14	918	1.52%
2024/02/05	2	62.95	18	62.67	62.60	-16	911	-1.75%
2024/02/02	21	64.20	2	64.00	63.80	19	907	2.09%
2024/02/01	3	64.03	22	63.83	63.80	-19	904	-2.10%
2024/01/31	3	64.30	4	64.20	64.00	-1	905	-0.11%
2024/01/30	2	64.45	5	64.38	64.20	-3	913	-0.33%
2024/01/29	10	64.73	0	0.00	64.90	10	914	1.09%
2024/01/26	15	64.81	2	64.70	64.40	13	916	1.42%
2024/01/25	6	64.93	4	65.10	64.80	2	925	0.22%
2024/01/24	14	65.81	1	65.80	65.70	13	941	1.38%
2024/01/23	22	65.70	7	65.63	65.70	15	940	1.59%
2024/01/22	5	64.68	0	0.00	65.10	5	938	0.53%
2024/01/19	3	63.83	23	64.27	64.20	-20	933	-2.14%
2024/01/18	0	0.00	33	64.70	64.80	-33	928	-3.55%
2024/01/17	14	66.40	81	66.66	64.50	-67	925	-7.24%
2024/01/16	6	64.62	25	64.49	64.10	-19	896	-2.12%
2024/01/15	16	65.58	2	65.95	65.50	14	892	1.57%
2024/01/12	6	65.12	6	64.83	64.50	0	891	0.00%
2024/01/11	3	65.20	28	65.26	65.10	-25	887	-2.82%
2024/01/10	5	65.70	20	65.59	65.40	-15	886	-1.69%
2024/01/09	2	66.60	20	66.40	66.00	-18	892	-2.02%
2024/01/08	2	67.90	16	67.45	66.90	-14	891	-1.57%
2024/01/05	1	68.10	1	67.80	67.80	0	902	0.00%
2024/01/04	28	68.05	0	0.00	67.60	28	906	3.09%
2024/01/03	1	69.10	12	69.15	68.90	-11	901	-1.22%
2024/01/02	2	69.75	26	69.70	69.50	-24	898	-2.67%
2023/12/29	15	70.19	8	69.61	70.50	7	897	0.78%
2023/12/28	2	70.90	1	70.70	70.10	1	892	0.11%
2023/12/27	2	70.25	12	70.73	70.30	-10	888	-1.12%
2023/12/26	6	70.57	5	70.56	70.50	1	886	0.11%
2023/12/25	2	70.00	0	0.00	70.00	2	885	0.23%
2023/12/22	2	70.40	16	70.17	70.10	-14	883	-1.58%
2023/12/21	3	70.73	41	70.66	70.80	-38	882	-4.31%
2023/12/20	4	71.38	13	71.05	71.20	-9	876	-1.03%
2023/12/19	20	70.79	1	70.70	70.70	19	873	2.18%
2023/12/18	67	72.14	27	73.10	72.20	40	867	4.61%
2023/12/15	17	75.47	42	75.02	74.50	-25	850	-2.94%
2023/12/14	38	75.80	24	76.04	75.10	14	845	1.66%
2023/12/13	24	74.71	4	74.40	74.60	20	829	2.41%
2023/12/12	16	74.45	5	74.54	73.80	11	828	1.33%
2023/12/11	7	74.40	38	75.70	74.20	-31	830	-3.73%
2023/12/08	4	75.53	52	75.86	76.20	-48	802	-5.98%
2023/12/07	13	74.89	4	74.27	74.10	9	780	1.15%
2023/12/06	42	74.14	8	74.83	74.00	34	770	4.41%
2023/12/05	23	75.70	17	77.13	74.90	6	748	0.80%
2023/12/04	30	76.95	9	77.40	76.00	21	731	2.87%
2023/12/01	28	76.05	13	75.82	75.90	15	714	2.10%
2023/11/30	86	76.83	33	76.40	75.70	53	710	7.46%
2023/11/29	32	77.18	45	77.30	77.80	-13	685	-1.90%
2023/11/28	57	75.16	18	74.93	75.10	39	625	6.24%
2023/11/27	7	73.54	23	75.14	74.40	-16	585	-2.73%
2023/11/24	21	73.68	25	72.82	73.70	-4	518	-0.77%
2023/11/23	2	68.95	3	69.07	68.60	-1	399	-0.25%
2023/11/22	46.6	67.80	0	0.00	68.00	46.6	389	11.96%
2023/11/21	3	67.63	7	67.49	67.40	-4	381	-1.05%
2023/11/20	3	67.20	10	67.02	68.00	-7	373	-1.88%
2023/11/17	3	65.37	0	0.00	65.30	3	358	0.84%
2023/11/16	1	65.30	3	65.17	65.50	-2	358	-0.56%
2023/11/15	2	64.30	1	64.60	64.80	1	356	0.28%
2023/11/14	1	64.00	3	63.80	63.70	-2	357	-0.56%
2023/11/13	1	64.40	0	0.00	63.90	1	360	0.28%
2023/11/10	7	64.50	2	64.85	64.50	5	360	1.39%
2023/11/09	4	65.43	0	0.00	65.00	4	362	1.10%
2023/11/08	9	66.20	3	66.97	65.60	6	364	1.65%
2023/11/07	33	66.40	2	66.55	66.50	31	363	8.53%
2023/11/06	10	65.08	0	0.00	65.80	10	360	2.77%
2023/11/03	12	64.70	5	64.72	64.80	7	359	1.95%
2023/11/02	44	63.84	4	64.45	64.60	40	358	11.15%
2023/11/01	3	62.97	27	64.03	61.80	-24	350	-6.84%
2023/10/31	3	62.63	8	62.21	61.60	-5	337	-1.48%
2023/10/30	7	63.20	0	0.00	63.30	7	340	2.06%
2023/10/27	2	62.90	1	63.20	62.60	1	342	0.29%
2023/10/26	0	0.00	1	62.80	62.40	-1	345	-0.29%
2023/10/25	11	64.65	0	0.00	64.10	11	345	3.18%
2023/10/24	3	63.50	5	63.18	64.00	-2	351	-0.57%
2023/10/23	5	63.48	1	64.00	63.60	4	352	1.13%
2023/10/20	45	63.83	7	63.71	63.80	38	353	10.75%
2023/10/19	1	65.00	6	64.77	65.00	-5	355	-1.41%
2023/10/18	0	0.00	10	65.71	65.10	-10	358	-2.79%
2023/10/17	20	68.65	6	67.98	67.00	14	356	3.93%
2023/10/16	0	0.00	1	67.70	67.00	-1	352	-0.28%
2023/10/13	4	68.05	3	67.97	67.90	1	360	0.28%
2023/10/12	5	64.86	3	65.83	66.60	2	354	0.56%
2023/10/11	2	64.90	14	64.34	64.10	-12	353	-3.39%
2023/10/05	7	66.36	3	66.07	65.60	4	358	1.11%
2023/10/04	0	0.00	2	66.05	66.00	-2	359	-0.56%
2023/10/03	9	67.00	0	0.00	66.50	9	362	2.48%
2023/10/02	6	66.82	0	0.00	67.00	6	364	1.64%
2023/09/28	19	66.24	0	0.00	66.30	19	366	5.19%
2023/09/27	1	65.30	0	0.00	65.60	1	368	0.27%
2023/09/26	14	66.30	9	66.20	65.70	5	370	1.35%
2023/09/25	1	67.00	0	0.00	66.90	1	371	0.27%
2023/09/22	1	66.80	3	66.70	66.90	-2	373	-0.54%
2023/09/21	13	66.89	3	66.67	66.80	10	375	2.66%
2023/09/20	1	66.90	1	67.70	66.90	0	376	0.00%
2023/09/19	25	68.47	8	68.59	67.40	17	378	4.49%
2023/09/18	21	68.97	0	0.00	68.80	21	373	5.62%
2023/09/15	32	68.66	2	68.70	68.60	30	370	8.09%
2023/09/14	41	68.45	3	68.37	68.40	38	365	10.40%
2023/09/13	4	68.03	1	68.50	67.90	3	359	0.83%
2023/09/12	17	67.91	8	67.58	68.00	9	363	2.48%
2023/09/11	7	67.57	4	67.28	67.50	3	365	0.82%
2023/09/08	4	66.68	21	66.50	67.70	-17	366	-4.64%
2023/09/07	11	67.46	1	67.20	67.40	10	366	2.73%
2023/09/06	4	67.10	5	67.34	67.50	-1	365	-0.27%
2023/09/05	13	67.14	8	67.83	67.90	5	367	1.36%
2023/09/04	3	67.20	28	67.37	66.60	-25	364	-6.86%
2023/09/01	5	66.96	32	67.37	66.70	-27	346	-7.79%
2023/08/31	2	63.55	1	63.30	63.90	1	303	0.33%
2023/08/30	26	62.88	0	0.00	62.80	26	316	8.20%
2023/08/29	2	61.90	0	0.00	62.00	2	344	0.58%
2023/08/28	7	61.91	0	0.00	61.80	7	350	2.00%
2023/08/25	4	61.50	0	0.00	61.60	4	357	1.12%
2023/08/24	9	61.57	0	0.00	61.50	9	359	2.50%
2023/08/23	10	61.32	0	0.00	61.50	10	362	2.76%
2023/08/22	13	61.08	0	0.00	60.70	13	369	3.52%
2023/08/21	0	0.00	4	60.83	60.70	-4	371	-1.08%
2023/08/18	9	61.16	6	61.32	61.20	3	374	0.80%
2023/08/17	18	59.81	5	61.10	60.90	13	375	3.47%
2023/08/16	4	59.45	2	59.50	59.80	2	378	0.53%
2023/08/15	28	58.89	4	58.95	59.30	24	381	6.30%
2023/08/14	2	57.10	1	58.20	57.50	1	385	0.26%
2023/08/11	15	58.94	6	58.77	58.80	9	387	2.32%
2023/08/10	0	0.00	10	59.02	58.60	-10	389	-2.57%
2023/08/09	3	61.23	24	60.60	60.40	-21	385	-5.45%
2023/08/08	0	0.00	21	61.64	61.20	-21	384	-5.46%
2023/08/07	21	61.72	0	0.00	62.20	21	388	5.40%
2023/08/04	39	62.97	0	0.00	62.80	39	389	10.02%
2023/08/02	10	63.30	10	63.20	62.80	0	392	0.00%
2023/08/01	0	0.00	11	64.15	63.90	-11	398	-2.76%
2023/07/31	2	64.80	2	64.85	64.30	0	428	0.00%
2023/07/28	0	0.00	3	65.80	65.50	-3	428	-0.70%
2023/07/27	0	0.00	2	65.00	65.00	-2	430	-0.47%
2023/07/26	1	63.30	0	0.00	62.60	1	426	0.23%
2023/07/25	3	63.23	0	0.00	63.10	3	433	0.69%
2023/07/24	0	0.00	41	62.51	62.30	-41	439	-9.32%
2023/07/21	36	63.70	4	63.53	63.90	32	446	7.16%
2023/07/20	12	64.07	2	64.00	63.90	10	457	2.18%
2023/07/18	1	65.00	12	65.25	64.90	-11	487	-2.26%
2023/07/17	7	66.19	3	65.37	66.10	4	495	0.81%
2023/07/14	0	0.00	10	66.23	66.00	-10	513	-1.95%
2023/07/13	2	67.10	2	66.30	66.20	0	548	0.00%
2023/07/12	2	66.65	2	66.55	66.50	0	566	0.00%
2023/07/11	4	67.20	4	66.85	66.80	0	603	0.00%
2023/07/10	6	67.00	9	66.51	66.50	-3	667	-0.45%
2023/07/07	19	67.26	8	66.84	67.30	11	712	1.54%
2023/07/06	1	67.50	2	67.40	67.90	-1	727	-0.14%
2023/07/05	2	68.85	4	68.23	67.80	-2	784	-0.26%
2023/07/04	6	68.13	4	67.48	68.00	2	789	0.25%
2023/07/03	26	68.14	0	0.00	67.80	26	797	3.26%
2023/06/30	0	0.00	3	67.17	67.40	-3	820	-0.37%
2023/06/29	6	68.30	10	67.95	67.80	-4	832	-0.48%
2023/06/28	0	0.00	10	66.74	66.70	-10	849	-1.18%
2023/06/27	0	0.00	36	66.82	66.60	-36	881	-4.08%
2023/06/26	1	67.10	20	67.17	67.10	-19	894	-2.12%
2023/06/21	0	0.00	8	67.91	68.20	-8	921	-0.87%
2023/06/20	5	68.26	20	68.29	68.00	-15	995	-1.51%
2023/06/19	0	0.00	13	68.15	68.20	-13	1,009	-1.29%
2023/06/16	1	69.10	12	69.43	69.00	-11	1,031	-1.07%
2023/06/15	0	0.00	4	69.53	69.70	-4	1,047	-0.38%
2023/06/14	1	70.10	18	69.12	69.00	-17	1,062	-1.60%
2023/06/13	5	69.40	9	69.42	69.40	-4	1,082	-0.37%
2023/06/12	0	0.00	17	69.04	68.80	-17	1,136	-1.50%
2023/06/09	6	69.50	4	69.70	69.60	2	1,158	0.17%
2023/06/08	2	70.00	36	70.08	69.50	-34	1,195	-2.84%
2023/06/07	31	71.58	12	71.45	71.60	19	1,245	1.53%
2023/06/06	2	71.90	4	72.58	71.10	-2	1,342	-0.15%
2023/06/05	16	73.46	23	73.13	73.40	-7	1,484	-0.47%
2023/06/02	44	73.32	103	72.74	73.00	-59	1,599	-3.69%	大賣/
2023/06/01	4	70.90	16	70.82	70.90	-12	1,713	-0.70%
2023/05/31	6	70.35	29	70.37	70.70	-23	1,768	-1.30%
2023/05/30	3	69.23	15	69.13	69.00	-12	1,769	-0.68%
2023/05/29	37	69.34	3	69.53	69.90	34	1,776	1.91%
2023/05/26	3	69.00	18	68.10	67.80	-15	1,783	-0.84%
2023/05/25	2	69.55	37	69.25	69.00	-35	1,791	-1.95%
2023/05/24	9	69.77	4	69.70	69.80	5	1,813	0.28%
2023/05/23	1	70.90	1	70.30	70.50	0	1,836	0.00%
2023/05/22	32	71.03	2	71.15	71.10	30	1,887	1.59%
2023/05/19	19	70.50	6	70.62	70.10	13	2,091	0.62%
2023/05/18	39	70.52	0	0.00	70.50	39	2,182	1.79%
2023/05/17	23	69.41	9	69.50	69.50	14	2,189	0.64%
2023/05/16	51	68.67	0	0.00	69.00	51	2,210	2.31%
2023/05/15	25	67.27	3	67.20	67.30	22	2,211	0.99%
2023/05/12	32	67.88	1	67.70	68.00	31	2,213	1.40%
2023/05/11	19	67.25	12	67.98	67.20	7	2,221	0.32%
2023/05/09	12	68.42	16	68.89	68.30	-4	2,218	-0.18%
2023/05/08	6	70.07	29	70.24	70.20	-23	2,215	-1.04%
2023/05/05	9	70.71	33	70.73	70.30	-24	2,213	-1.08%
2023/05/04	10	67.70	8	67.64	67.50	2	2,198	0.09%
2023/05/03	1	68.10	3	67.83	67.70	-2	2,222	-0.09%
2023/05/02	2	68.90	54	68.93	68.90	-52	2,228	-2.33%
2023/04/28	7	69.60	25	69.38	69.00	-18	2,230	-0.81%
2023/04/27	27	67.74	14	67.84	67.90	13	2,222	0.59%
2023/04/26	80	67.72	17	67.86	67.80	63	2,217	2.84%
2023/04/25	4	68.28	18	68.69	68.20	-14	2,213	-0.63%
2023/04/24	43	71.10	6	71.15	71.10	37	2,203	1.68%
2023/04/21	81	70.54	21	72.32	70.30	60	2,198	2.73%
2023/04/20	13	74.28	8	73.75	73.20	5	2,178	0.23%
2023/04/19	12	74.63	16	75.73	74.70	-4	2,174	-0.18%
2023/04/18	15	78.01	34	78.14	76.90	-19	2,164	-0.88%
2023/04/17	4	77.33	14	76.41	77.40	-10	2,127	-0.47%
2023/04/14	44	77.02	29	76.78	76.80	15	2,107	0.71%
2023/04/13	76	75.78	59	77.84	75.50	17	2,067	0.82%
2023/04/12	61	77.08	23	76.94	77.00	38	2,003	1.90%
2023/04/11	19	75.14	22	74.90	75.00	-3	1,957	-0.15%
2023/04/10	8	75.96	97	75.72	74.80	-89	1,942	-4.58%
2023/04/07	13	72.55	13	73.02	72.50	0	1,883	0.00%
2023/04/06	7	73.44	39	73.02	72.80	-32	1,874	-1.71%
2023/03/31	16	74.36	105	74.60	74.00	-89	1,865	-4.77%	大賣/
2023/03/30	73	72.71	10	72.74	72.60	63	1,839	3.43%
2023/03/29	56	72.96	9	73.54	72.20	47	1,828	2.57%
2023/03/28	73	73.96	25	74.85	73.30	48	1,811	2.65%
2023/03/27	2	76.80	16	77.51	76.60	-14	1,782	-0.79%
2023/03/24	13	78.30	56	78.38	78.10	-43	1,767	-2.43%
2023/03/23	76	78.86	46	77.93	79.10	30	1,740	1.72%
2023/03/22	53	75.79	10	75.63	75.40	43	1,663	2.58%
2023/03/21	10	75.46	28	76.36	75.10	-18	1,651	-1.09%
2023/03/20	63	74.63	7	75.49	76.50	56	1,626	3.44%
2023/03/17	5	75.80	49	75.54	75.00	-44	1,615	-2.72%
2023/03/16	65	74.48	18	75.29	74.50	47	1,595	2.95%
2023/03/15	25	76.80	27	77.86	76.30	-2	1,580	-0.13%
2023/03/14	9	75.74	30	75.74	75.30	-21	1,538	-1.37%
2023/03/13	21	76.68	42	76.60	77.00	-21	1,534	-1.37%
2023/03/10	58	78.43	87	78.78	78.50	-29	1,502	-1.93%
2023/03/09	34	81.46	94	81.50	80.70	-60	1,448	-4.14%
2023/03/08	51	81.51	42	78.99	80.00	9	1,349	0.67%
2023/03/07	81	75.30	101	76.29	76.80	-20	1,199	-1.67%	大賣/
2023/03/06	27	73.39	66	73.04	76.00	-39	1,069	-3.65%
2023/03/03	39	70.13	61	70.11	69.10	-22	931	-2.36%
2023/03/02	29	65.93	31	65.98	66.10	-2	872	-0.23%
2023/03/01	5	66.08	25	66.18	65.80	-20	864	-2.31%
2023/02/24	0	0.00	22	67.09	66.80	-22	856	-2.57%
2023/02/23	32	67.88	7	68.00	68.10	25	847	2.95%
2023/02/22	2	67.65	21	67.58	67.20	-19	837	-2.27%
2023/02/21	3	69.57	71	70.03	69.40	-68	817	-8.32%
2023/02/20	5	70.48	29	70.31	70.40	-24	800	-3.00%
2023/02/17	3	69.93	67	70.45	71.50	-64	752	-8.50%
2023/02/16	51	68.88	13	67.89	69.30	38	548	6.92%
2023/02/15	0	0.00	59	62.19	63.00	-59	460	-12.82%
2023/02/14	26	62.15	30	62.90	62.60	-4	451	-0.89%
2023/02/13	1	59.00	23	59.53	59.00	-22	437	-5.03%
2023/02/10	0	0.00	3	60.17	60.20	-3	437	-0.69%
2023/02/09	7	60.87	4	60.65	60.50	3	446	0.67%
2023/02/08	13	62.32	4	62.28	62.20	9	442	2.04%
2023/02/07	2	62.35	5	62.22	62.20	-3	442	-0.68%
2023/02/06	22	62.74	0	0.00	62.70	22	442	4.97%
2023/02/03	8	63.89	13	64.37	63.50	-5	442	-1.13%
2023/02/02	33	64.47	12	64.17	64.70	21	441	4.76%
2023/02/01	56	62.31	11	63.77	63.80	45	426	10.54%
2023/01/31	23	60.12	2	60.70	60.70	21	401	5.23%
2023/01/30	13	58.96	0	0.00	58.90	13	392	3.31%
2023/01/17	0	0.00	11	57.57	57.50	-11	390	-2.81%
2023/01/16	4	57.60	4	57.70	57.50	0	392	0.00%
2023/01/13	10	59.30	7	58.81	58.20	3	391	0.77%
2023/01/12	15	58.92	0	0.00	58.60	15	386	3.88%
2023/01/11	36	59.14	2	58.85	59.00	34	383	8.86%
2023/01/10	16	58.72	6	58.07	58.60	10	381	2.62%
2023/01/09	12	58.37	39	58.03	58.90	-27	379	-7.11%
2023/01/06	30	56.64	23	57.09	57.30	7	370	1.89%
2023/01/05	24	54.77	1	54.60	54.40	23	363	6.33%
2023/01/04	15	54.01	0	0.00	54.00	15	365	4.10%
2023/01/03	3	53.80	0	0.00	53.90	3	368	0.81%
2022/12/30	11	53.59	0	0.00	53.50	11	370	2.97%
2022/12/28	0	0.00	9	54.62	54.20	-9	375	-2.40%
2022/12/27	4	56.10	0	0.00	55.90	4	377	1.06%
2022/12/23	8	56.06	2	55.30	56.00	6	388	1.54%
2022/12/22	3	56.23	0	0.00	56.20	3	395	0.76%
2022/12/21	5	56.20	3	55.57	55.70	2	404	0.49%
2022/12/20	8	57.58	9	56.31	55.80	-1	407	-0.25%
2022/12/19	27	58.30	0	0.00	58.00	27	415	6.50%
2022/12/16	30	59.61	0	0.00	59.40	30	413	7.25%
2022/12/15	20	60.63	0	0.00	60.70	20	415	4.82%
2022/12/14	22	60.28	0	0.00	60.40	22	422	5.20%
2022/12/13	14	59.61	0	0.00	59.50	14	423	3.30%
2022/12/12	1	60.90	1	60.80	60.50	0	423	0.00%
2022/12/09	3	61.53	13	61.01	61.50	-10	429	-2.33%
2022/12/08	0	0.00	10	59.55	59.60	-10	429	-2.33%
2022/12/07	0	0.00	54	60.73	59.40	-54	440	-12.26%
2022/12/06	26	61.75	52	62.63	61.30	-26	443	-5.87%
2022/12/05	1	64.30	70	62.88	64.50	-69	435	-15.83%
2022/12/02	46	59.59	8	60.48	60.70	38	427	8.88%
2022/12/01	4	59.38	11	59.02	58.50	-7	426	-1.64%
2022/11/30	16	57.42	0	0.00	58.20	16	435	3.68%
2022/11/29	1	56.50	0	0.00	56.70	1	443	0.23%
2022/11/28	0	0.00	18	56.84	56.60	-18	458	-3.93%
2022/11/25	5	58.48	3	57.67	57.40	2	501	0.40%
2022/11/24	29	56.87	0	0.00	57.20	29	525	5.52%
2022/11/23	12	56.48	0	0.00	56.30	12	531	2.26%
2022/11/22	2	56.05	31	56.13	56.00	-29	540	-5.36%
2022/11/21	8	57.30	23	57.03	56.70	-15	545	-2.75%
2022/11/18	3	57.50	9	57.28	56.40	-6	552	-1.09%
2022/11/17	3	58.00	19	58.07	57.90	-16	557	-2.87%
2022/11/16	23	58.44	3	57.80	58.30	20	561	3.56%
2022/11/15	6	57.50	7	57.44	57.50	-1	564	-0.18%
2022/11/14	19	56.50	2	57.10	57.20	17	568	2.99%
2022/11/11	24	56.60	0	0.00	55.60	24	567	4.23%
2022/11/10	19	55.58	7	55.29	55.10	12	567	2.11%
2022/11/09	38	55.67	2	55.75	55.80	36	568	6.33%
2022/11/08	18	55.16	11	54.30	53.90	7	564	1.24%
2022/11/07	3	55.10	89	55.19	54.50	-86	570	-15.07%
2022/11/04	24	53.09	0	0.00	54.20	24	565	4.24%
2022/11/03	28	52.96	0	0.00	53.10	28	573	4.88%
2022/11/02	17	52.46	0	0.00	52.70	17	574	2.96%
2022/11/01	3	51.77	19	51.78	51.90	-16	580	-2.76%
2022/10/31	31	51.64	0	0.00	51.90	31	585	5.29%
2022/10/28	3	51.20	13	50.38	50.10	-10	588	-1.70%
2022/10/27	2	50.75	2	51.50	51.60	0	601	0.00%
2022/10/26	6	50.27	1	49.90	49.90	5	610	0.82%
2022/10/25	15	50.67	9	50.14	49.95	6	622	0.96%
2022/10/24	9	51.10	1	50.60	50.50	8	641	1.25%
2022/10/21	16	50.38	1	50.70	49.95	15	667	2.25%
2022/10/20	4	50.18	3	50.03	50.20	1	696	0.14%
2022/10/19	1	50.90	8	51.28	50.80	-7	826	-0.85%
2022/10/18	3	51.57	4	51.65	51.70	-1	897	-0.11%
2022/10/17	19	50.68	20	49.44	51.30	-1	901	-0.11%
2022/10/14	5	50.50	46	50.63	50.40	-41	908	-4.51%
2022/10/13	0	0.00	105	49.28	48.20	-105	912	-11.51%	大賣/鉅額交易
2022/10/12	17	49.64	40	49.76	49.60	-23	911	-2.52%
2022/10/11	7	50.20	40	49.84	49.85	-33	922	-3.58%
2022/10/07	12	51.94	22	51.67	51.30	-10	927	-1.08%
2022/10/06	2	51.95	14	52.14	52.00	-12	934	-1.28%
2022/10/05	26	52.83	22	52.44	52.30	4	944	0.42%
2022/10/04	35.4	51.63	12	51.62	51.70	23.4	960	2.44%
2022/10/03	23	50.88	36	50.63	50.70	-13	974	-1.33%
2022/09/30	53	49.62	36	48.50	50.40	17	981	1.73%
2022/09/29	109	50.00	44	49.76	49.50	65	984	6.60%	大買/
2022/09/28	16	49.07	76	49.86	48.40	-60	985	-6.09%
2022/09/27	28	51.04	17	50.99	52.00	11	981	1.12%
2022/09/26	80	51.01	27	52.19	50.50	53	981	5.40%
2022/09/23	5	56.14	37	55.66	54.50	-32	977	-3.27%
2022/09/22	3	55.70	33	55.77	55.70	-30	983	-3.05%
2022/09/21	14	56.79	49	57.17	56.70	-35	991	-3.53%
2022/09/20	1	59.30	18	58.61	58.10	-17	1,001	-1.70%
2022/09/19	15	58.83	14	58.60	58.60	1	1,008	0.10%
2022/09/16	29	59.33	9	59.56	59.00	20	1,014	1.97%
2022/09/15	22	61.13	23	61.54	61.00	-1	1,008	-0.10%
2022/09/13	0	0.00	23	66.65	64.00	-23	997	-2.31%
2022/08/31	9	58.03	29	57.98	58.30	-20	980	-2.04%
2022/08/30	6	58.93	3	58.60	58.40	3	970	0.31%
2022/08/29	40	58.69	4	59.10	58.10	36	969	3.71%
2022/08/26	3	62.00	3	61.90	61.40	0	959	0.00%
2022/08/25	5	61.84	3	61.70	61.50	2	952	0.21%
2022/08/24	5	60.76	47	61.95	62.00	-42	946	-4.44%
2022/08/23	38	58.24	80	59.75	60.30	-42	906	-4.63%
2022/08/22	115	57.05	2	57.00	57.00	113	881	12.82%	大買/鉅額交易
2022/08/19	26	57.01	2	56.85	57.00	24	877	2.74%
2022/08/18	3	55.77	37	55.92	56.50	-34	875	-3.88%
2022/08/17	5	56.08	6	56.43	56.00	-1	872	-0.11%
2022/08/16	42	55.59	27	55.30	55.20	15	865	1.73%
2022/08/15	1	55.20	0	0.00	55.60	1	857	0.12%
2022/08/12	44	54.18	2	54.75	55.10	42	850	4.94%
2022/08/11	99	53.03	1	53.00	53.00	98	844	11.60%
2022/08/10	13	52.09	2	52.20	52.20	11	843	1.30%
2022/08/09	6	51.68	2	51.55	51.60	4	846	0.47%
2022/08/08	20	51.45	1	51.30	51.70	19	846	2.24%
2022/08/05	23	52.27	3	52.30	52.20	20	847	2.36%
2022/08/04	30	50.83	21	51.35	51.70	9	847	1.06%
2022/08/03	40	52.54	5	52.48	51.70	35	841	4.16%
2022/08/02	17	52.66	16	53.61	52.50	1	841	0.12%
2022/08/01	10	54.88	11	54.95	54.90	-1	836	-0.12%
2022/07/29	35	55.28	3	55.23	55.10	32	836	3.83%
2022/07/28	9	55.59	26	54.90	54.40	-17	834	-2.04%
2022/07/27	52	55.34	6	54.88	55.50	46	828	5.55%
2022/07/26	15	55.28	3	55.93	54.70	12	823	1.46%
2022/07/25	35	56.15	8	56.04	56.30	27	813	3.32%
2022/07/22	33	56.61	21	56.10	55.90	12	813	1.47%
2022/07/21	22	55.93	42	57.05	57.20	-20	816	-2.45%
2022/07/20	26	55.75	22	57.33	55.60	4	807	0.50%
2022/07/19	12	58.10	91	57.80	57.00	-79	803	-9.83%
2022/07/18	0	0.00	427	58.09	59.00	-427	780	-54.71%	大賣/鉅額交易
2022/07/15	45	57.49	56	56.62	57.50	-11	651	-1.69%
2022/07/14	0	0.00	13	51.97	52.30	-13	586	-2.22%
2022/07/13	74	50.79	4	50.85	51.00	70	588	11.89%
2022/07/12	16	49.46	0	0.00	48.85	16	593	2.69%
2022/07/11	1	51.70	3	51.73	50.90	-2	599	-0.33%
2022/07/08	29	52.15	41	52.95	52.80	-12	597	-2.01%
2022/07/07	33	50.13	8	49.38	50.40	25	589	4.24%
2022/07/06	22	49.65	28	49.17	49.10	-6	598	-1.00%
2022/07/05	7	49.91	82	49.56	49.75	-75	613	-12.22%
2022/07/04	158	48.66	10	47.98	49.20	148	607	24.36%	大買/鉅額交易
2022/07/01	63	48.50	27	48.70	46.15	36	599	6.00%
2022/06/30	91	50.30	0	0.00	49.95	91	588	15.47%
2022/06/29	29	52.56	7	52.70	52.30	22	582	3.77%
2022/06/28	27	56.61	14	56.54	56.20	13	577	2.25%
2022/06/27	57	57.47	1	57.60	57.50	56	579	9.67%
2022/06/24	15	56.61	4	56.65	56.00	11	601	1.83%
2022/06/23	5	55.84	7	55.17	55.50	-2	636	-0.31%
2022/06/22	24	56.73	9	55.90	55.50	15	633	2.37%
2022/06/21	92	56.76	1	56.80	58.20	91	629	14.46%
2022/06/20	35	55.95	11	57.27	54.40	24	622	3.85%
2022/06/17	18	59.53	10	59.47	59.20	8	611	1.31%
2022/06/16	16	63.39	1	61.30	61.00	15	609	2.46%
2022/06/15	21	63.91	3	63.90	63.80	18	611	2.95%
2022/06/14	21	63.09	0	0.00	63.80	21	624	3.36%
2022/06/13	20	64.13	10	64.10	63.50	10	636	1.57%
2022/06/10	9	66.94	6	66.87	66.80	3	640	0.47%
2022/06/09	2	67.50	0	0.00	67.50	2	641	0.31%
2022/06/08	12	67.98	4	67.95	67.70	8	644	1.24%
2022/06/07	12	68.01	11	68.05	67.60	1	646	0.15%
2022/06/06	4	68.90	5	69.20	69.30	-1	645	-0.15%
2022/06/02	25	68.74	29	68.77	68.30	-4	662	-0.60%
2022/06/01	18	68.84	5	68.40	68.90	13	680	1.91%
2022/05/30	7	66.89	4	66.35	66.70	3	681	0.44%
2022/05/27	0	0.00	7	65.79	65.80	-7	681	-1.03%
2022/05/26	12	65.69	9	65.81	65.50	3	688	0.44%
2022/05/25	9	64.30	1	64.50	64.30	8	688	1.16%
2022/05/24	2	63.95	3	64.07	63.90	-1	701	-0.14%
2022/05/23	4	65.05	2	64.95	65.00	2	704	0.28%
2022/05/20	1	65.00	10	65.15	64.80	-9	715	-1.26%
2022/05/19	18	64.50	10	63.70	65.30	8	716	1.12%
2022/05/18	4	65.60	60	65.54	65.10	-56	717	-7.80%
2022/05/17	38	63.69	6	64.78	64.80	32	718	4.45%
2022/05/16	30	62.47	12	62.53	62.30	18	715	2.52%
2022/05/13	46	61.50	11	61.49	61.80	35	715	4.89%
2022/05/12	30	60.93	15	60.81	59.90	15	718	2.09%
2022/05/11	9	61.92	14	61.78	61.60	-5	713	-0.70%
2022/05/10	24	62.20	8	62.61	63.10	16	720	2.22%
2022/05/09	15	63.59	20	63.80	62.80	-5	722	-0.69%
2022/05/06	24	65.33	2	65.45	65.40	22	723	3.04%
2022/05/05	10	67.63	6	67.37	67.20	4	732	0.55%
2022/05/04	5	66.06	7	66.34	66.90	-2	739	-0.27%
2022/05/03	1	66.30	2	65.80	66.30	-1	750	-0.13%
2022/04/29	4	65.45	5	65.30	65.80	-1	763	-0.13%
2022/04/28	17	64.62	8	64.55	64.80	9	776	1.16%
2022/04/27	24	62.95	14	62.78	63.70	10	773	1.29%
2022/04/26	84	64.30	36	64.93	65.10	48	767	6.25%
2022/04/25	39	63.62	9	64.10	63.20	30	788	3.80%
2022/04/22	13	67.72	26	67.72	67.80	-13	782	-1.66%
2022/04/21	3	69.40	22	69.40	69.10	-19	812	-2.34%
2022/04/20	31	68.91	0	0.00	69.10	31	823	3.77%
2022/04/19	15	68.61	20	68.33	68.10	-5	852	-0.59%
2022/04/18	111	67.71	15	67.64	67.70	96	891	10.77%	大買/
2022/04/15	11	69.11	7	69.24	68.90	4	915	0.44%
2022/04/14	2	71.15	12	71.32	71.20	-10	950	-1.05%
2022/04/13	44	71.76	5	71.76	71.90	39	987	3.95%
2022/04/12	131	70.71	17	71.16	70.80	114	1,040	10.96%	大買/鉅額交易
2022/04/11	17	73.30	72	74.55	72.80	-55	1,183	-4.65%
2022/04/08	2	76.90	25	77.49	77.60	-23	1,248	-1.84%
2022/04/07	6	77.43	55	78.55	77.40	-49	1,296	-3.78%
2022/04/06	47	80.55	3	80.63	80.40	44	1,300	3.38%
2022/04/01	17	81.64	19	81.62	81.50	-2	1,327	-0.15%
2022/03/31	14	83.59	10	83.90	83.50	4	1,366	0.29%
2022/03/30	9	83.60	20	84.16	83.60	-11	1,395	-0.79%
2022/03/29	25	84.20	23	85.39	83.90	2	1,438	0.14%
2022/03/28	7	83.23	58	83.58	84.90	-51	1,456	-3.50%
2022/03/25	17	81.86	19	81.14	80.80	-2	1,448	-0.14%
2022/03/24	46	81.63	11	81.62	81.70	35	1,505	2.33%
2022/03/23	6	82.25	12	82.09	82.20	-6	1,548	-0.39%
2022/03/22	0	0.00	23	80.94	81.60	-23	1,575	-1.46%
2022/03/21	18	80.46	30	80.27	80.40	-12	1,624	-0.74%
2022/03/18	12	79.40	2	79.60	79.10	10	1,655	0.60%
2022/03/17	82	80.02	11	80.37	80.40	71	1,722	4.12%
2022/03/16	14	78.48	15	78.16	77.60	-1	1,795	-0.06%
2022/03/15	5	79.08	62	79.11	78.50	-57	1,826	-3.12%
2022/03/14	12	80.48	33	80.60	80.60	-21	1,921	-1.09%
2022/03/11	9	80.80	43	80.85	80.80	-34	2,277	-1.49%
2022/03/10	25	82.50	11	82.34	82.30	14	2,367	0.59%
2022/03/09	1	81.10	5	80.58	80.60	-4	2,518	-0.16%
2022/03/08	18	81.10	8	81.23	79.60	10	2,795	0.36%
2022/03/07	11	82.60	30	83.75	83.00	-19	3,173	-0.60%
2022/03/04	2	88.45	7	88.30	88.10	-5	3,734	-0.13%
2022/03/03	8	89.39	23	89.61	89.20	-15	4,106	-0.37%
2022/03/02	6	89.53	4	89.55	89.70	2	4,868	0.04%
2022/03/01	6	89.98	3	89.97	90.30	3	5,273	0.06%
2022/02/25	3	87.87	8	87.83	87.70	-5	5,474	-0.09%
2022/02/24	3	87.40	39	88.15	87.30	-36	5,554	-0.65%
2022/02/23	11	90.41	4	90.20	90.20	7	5,570	0.13%
2022/02/22	0	0.00	14	89.84	90.00	-14	5,586	-0.25%
2022/02/21	4	92.00	15	91.83	92.00	-11	5,611	-0.20%
2022/02/18	2	91.10	23	91.58	92.20	-21	5,651	-0.37%
2022/02/17	4	93.23	72	92.10	91.50	-68	5,663	-1.20%
2022/02/16	2	92.25	7	92.49	92.70	-5	5,706	-0.09%
2022/02/15	28	91.50	7	91.06	91.00	21	5,709	0.37%
2022/02/14	1	90.10	6	90.45	90.10	-5	5,714	-0.09%
2022/02/11	5	93.26	7	93.39	93.00	-2	5,715	-0.03%
2022/02/10	2	93.65	0	0.00	93.80	2	5,726	0.03%
2022/02/09	25	93.76	3	93.50	93.70	22	5,730	0.38%
2022/02/08	8	92.21	17	92.54	92.90	-9	5,748	-0.16%
2022/02/07	21	90.31	7	91.11	91.80	14	5,763	0.24%
2022/01/26	11	88.95	21	88.48	88.20	-10	5,790	-0.17%
2022/01/25	4	88.65	30	89.07	88.30	-26	5,798	-0.45%
2022/01/24	35	88.69	44	89.15	90.50	-9	5,792	-0.16%
2022/01/21	4	90.43	46	90.88	90.00	-42	5,790	-0.73%
2022/01/20	10	92.36	26	92.24	92.20	-16	5,810	-0.28%
2022/01/19	20	92.78	20	93.08	92.80	0	5,810	0.00%
2022/01/18	50	94.92	120	95.74	94.00	-70	5,806	-1.21%	大賣/
2022/01/17	64	92.62	17	92.41	94.70	47	5,779	0.81%
2022/01/14	29	90.43	77	90.42	91.60	-48	5,774	-0.83%
2022/01/13	91	92.86	1	93.00	92.60	90	5,748	1.57%
2022/01/12	123	93.28	18	93.94	93.10	105	5,739	1.83%	大買/鉅額交易
2022/01/11	59	95.77	53	96.64	94.70	6	5,711	0.11%
2022/01/10	69	97.48	11	97.30	98.00	58	5,675	1.02%
2022/01/07	8	98.36	86	98.59	97.90	-78	5,663	-1.38%
2022/01/06	10	100.50	109	101.11	100.00	-99	5,630	-1.76%	大賣/
2022/01/05	1	103.00	75	103.49	103.00	-74	5,605	-1.32%
2022/01/04	10	105.50	98	105.56	105.50	-88	5,555	-1.58%
2022/01/03	129	104.25	13	101.92	104.50	116	5,410	2.14%	大買/鉅額交易
2021/12/30	53	100.03	8	101.44	101.00	45	5,348	0.84%
2021/12/29	10	99.86	69	99.30	99.10	-59	5,319	-1.11%
2021/12/28	0	0.00	108	99.08	99.30	-108	5,317	-2.03%	大賣/鉅額交易
2021/12/27	122	99.31	57	99.35	99.30	65	5,307	1.22%	大買/
2021/12/24	0	0.00	162	97.94	97.60	-162	5,285	-3.07%	大賣/鉅額交易
2021/12/23	9	99.93	68	99.28	98.70	-59	5,269	-1.12%
2021/12/22	13	99.68	30	99.02	99.10	-17	5,243	-0.32%
2021/12/21	4	98.58	53	98.30	98.40	-49	5,213	-0.94%
2021/12/20	189	98.11	6	98.27	97.60	183	5,189	3.53%	大買/鉅額交易
2021/12/17	29	100.14	67	100.24	99.50	-38	5,132	-0.74%
2021/12/16	30	101.35	19	101.58	101.00	11	5,096	0.22%
2021/12/15	15	101.00	114	102.15	100.50	-99	5,079	-1.95%	大賣/
2021/12/14	38	101.54	86	100.59	101.00	-48	5,036	-0.95%
2021/12/13	319	103.58	51	100.70	103.00	268	5,006	5.35%	大買/鉅額交易
2021/12/10	26	102.48	126	103.52	101.00	-100	4,945	-2.02%	大賣/
2021/12/09	22	105.91	73	105.97	106.00	-51	4,867	-1.05%
2021/12/08	32	105.14	51	104.74	105.00	-19	4,825	-0.39%
2021/12/07	123	108.63	253	107.54	105.50	-130	4,723	-2.75%	大買/大賣/鉅額交易
2021/12/06	28	114.80	113	114.25	114.50	-85	4,378	-1.94%	大賣/
2021/12/03	191	115.70	15	115.77	116.50	176	4,312	4.08%	大買/鉅額交易
2021/12/02	57	116.11	93	117.65	113.00	-36	4,177	-0.86%
2021/12/01	56	117.43	56	118.19	117.00	0	3,918	0.00%
2021/11/30	167	121.00	85	118.98	117.00	82	3,566	2.30%	大買/
2021/11/29	113	111.47	262	112.34	113.50	-149	3,000	-4.97%	大買/大賣/鉅額交易
2021/11/26	272	113.37	166	114.72	115.50	106	2,633	4.02%	大買/大賣/鉅額交易
2021/11/25	91	112.42	147	110.53	111.50	-56	1,878	-2.98%	大賣/
2021/11/24	65	99.78	115	100.21	105.00	-50	1,479	-3.38%	大賣/
2021/11/23	42	97.06	20	95.01	95.50	22	1,280	1.72%
2021/11/22	39	94.53	28	93.75	93.60	11	1,208	0.91%
2021/11/19	11	92.76	25	92.20	92.40	-14	1,201	-1.16%
2021/11/18	6	92.40	108	93.05	92.00	-102	1,203	-8.48%	大賣/鉅額交易
2021/11/17	101	91.80	23	92.80	93.40	78	1,196	6.52%	大買/
2021/11/16	3	90.33	74	90.17	89.60	-71	1,227	-5.79%
2021/11/15	166	89.21	20	90.54	90.70	146	1,294	11.28%	大買/鉅額交易
2021/11/12	0	0.00	27	87.03	86.50	-27	1,288	-2.10%
2021/11/11	52	88.14	19	87.51	87.10	33	1,312	2.52%
2021/11/10	17	87.71	32	88.07	87.90	-15	1,342	-1.12%
2021/11/09	62	87.13	22	87.41	88.20	40	1,378	2.90%
2021/11/08	9	86.88	44	85.73	85.50	-35	1,378	-2.54%
2021/11/05	1	88.10	43	88.03	87.60	-42	1,418	-2.96%
2021/11/04	26	88.92	105	87.70	87.00	-79	1,454	-5.43%	大賣/
2021/11/03	64	86.57	40	87.48	87.00	24	1,461	1.64%
2021/11/02	8	83.85	165	84.30	83.00	-157	1,481	-10.60%	大賣/鉅額交易
2021/11/01	4	87.93	4	87.53	87.50	0	1,509	0.00%
2021/10/29	51	86.89	3	86.60	86.80	48	1,561	3.07%
2021/10/28	3	87.90	243	87.75	85.90	-240	1,566	-15.32%	大賣/鉅額交易
2021/10/27	21	85.20	15	84.85	85.80	6	1,549	0.39%
2021/10/26	20	85.30	3	85.23	85.10	17	1,566	1.09%
2021/10/25	43	84.36	0	0.00	84.40	43	1,579	2.72%
2021/10/22	6	84.50	69	83.82	84.00	-63	1,622	-3.88%
2021/10/21	32	83.82	32	83.52	83.20	0	1,654	0.00%
2021/10/20	0	0.00	8	82.74	82.90	-8	1,666	-0.48%
2021/10/19	3	82.37	16	82.41	82.50	-13	1,701	-0.76%
2021/10/18	4	81.73	41	81.48	80.60	-37	1,762	-2.10%
2021/10/15	119	80.24	2	81.90	81.80	117	1,811	6.46%	大買/鉅額交易
2021/10/14	58	77.69	21	77.04	77.20	37	1,833	2.02%
2021/10/13	10	77.83	78	78.31	78.40	-68	1,865	-3.65%
2021/10/12	47	80.33	3	80.60	80.70	44	1,877	2.34%
2021/10/08	2	79.80	39	80.12	79.90	-37	1,912	-1.94%
2021/10/07	103	79.64	41	80.40	80.90	62	1,941	3.19%	大買/
2021/10/06	26	77.25	52	77.14	76.30	-26	1,996	-1.30%
2021/10/05	38	77.32	35	78.81	80.50	3	2,027	0.15%
2021/10/04	129	79.47	14	80.28	78.90	115	2,113	5.44%	大買/鉅額交易
2021/10/01	10	80.86	35	80.73	80.50	-25	2,170	-1.15%
2021/09/30	49	84.21	4	84.40	84.40	45	2,375	1.89%
2021/09/29	199	83.52	13	83.24	82.00	186	2,625	7.08%	大買/鉅額交易
2021/09/28	1	87.00	18	87.14	86.90	-17	2,855	-0.60%
2021/09/27	21	90.10	2	89.00	89.80	19	2,900	0.66%
2021/09/24	22	89.81	7	89.50	89.10	15	3,173	0.47%
2021/09/23	131	88.62	0	0.00	89.00	131	3,473	3.77%	大買/鉅額交易
2021/09/22	18	87.17	1	87.70	87.00	17	3,665	0.46%
2021/09/17	157	88.58	5	89.70	89.70	152	3,741	4.06%	大買/鉅額交易
2021/09/16	1	88.60	6	89.72	88.50	-5	3,798	-0.13%
2021/09/15	0	0.00	67	89.79	89.40	-67	3,852	-1.74%
2021/09/14	32	92.75	35	91.88	91.40	-3	3,980	-0.08%
2021/09/13	3	92.70	15	92.09	91.60	-12	4,066	-0.30%
2021/09/10	9	92.70	23	92.30	92.70	-14	4,166	-0.34%
2021/09/09	30	91.84	1	91.40	91.70	29	4,652	0.62%
2021/09/08	12	91.54	40	91.78	89.90	-28	4,965	-0.56%
2021/09/07	0	0.00	75	92.62	91.80	-75	5,047	-1.49%
2021/09/06	23	94.28	41	94.48	93.30	-18	5,158	-0.35%
2021/09/03	0	0.00	133	95.51	95.40	-133	5,294	-2.51%	大賣/鉅額交易
2021/09/02	1	101.00	129	99.17	98.50	-128	5,290	-2.42%	大賣/鉅額交易
2021/09/01	2	100.00	20	100.44	101.50	-18	5,327	-0.34%
2021/08/31	0	0.00	130	100.89	101.00	-130	5,363	-2.42%	大賣/鉅額交易
2021/08/30	1	104.00	39	102.77	102.00	-38	5,408	-0.70%
2021/08/27	28	103.07	3	101.17	102.00	25	5,489	0.46%
2021/08/26	16	102.13	28	101.39	101.50	-12	5,548	-0.22%
2021/08/25	99	102.56	5	102.40	104.00	94	5,627	1.67%
2021/08/24	14	100.25	3	100.33	100.50	11	5,661	0.19%
2021/08/23	16	98.96	29	98.36	100.50	-13	5,722	-0.23%
2021/08/20	173	95.07	61	96.95	96.80	112	5,777	1.94%	大買/鉅額交易
2021/08/19	183	95.02	456	94.87	93.00	-273	5,800	-4.71%	大買/大賣/鉅額交易
2021/08/18	57	96.98	9	98.82	101.50	48	5,894	0.81%
2021/08/17	41	98.64	74	98.42	96.00	-33	6,084	-0.54%
2021/08/16	149	100.19	47	100.00	100.00	102	6,124	1.67%	大買/鉅額交易
2021/08/13	16	104.69	16	105.44	103.00	0	6,185	0.00%
2021/08/12	54	108.51	1	108.00	108.00	53	6,213	0.85%
2021/08/11	8	107.50	4	108.63	107.50	4	6,292	0.06%
2021/08/10	19	109.18	22	110.02	108.00	-3	6,365	-0.05%
2021/08/09	1	107.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	14	112.96	3	112.00	111.00	11	6,647	0.17%
2021/08/05	11	110.00	5	111.00	111.00	6	6,751	0.09%
2021/08/04	7	108.50	7	112.00	112.00	0	6,864	0.00%
2021/08/02	4	104.00	30	104.45	106.00	-26	7,135	-0.36%
2021/07/30	0	0.00	2	105.00	102.00	-2	7,220	-0.03%
2021/07/29	0	0.00	4	104.50	105.50	-4	7,301	-0.05%
2021/07/28	10	104.70	19	107.16	104.50	-9	7,375	-0.12%
2021/07/27	2	111.50	92	113.26	109.50	-90	7,484	-1.20%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/23	2	112.50	13	112.73	112.00	-11	7,663	-0.14%
2021/07/22	103	113.71	8	112.50	112.50	95	7,736	1.23%	大買/
2021/07/21	1	111.50	44	110.10	111.00	-43	7,787	-0.55%
2021/07/20	7	111.71	73	111.45	110.00	-66	7,776	-0.85%
2021/07/19	0	0.00	50	114.00	113.50	-50	7,786	-0.64%
2021/07/16	0	0.00	50	113.72	113.50	-50	7,830	-0.64%
2021/07/15	0	0.00	21	115.26	114.50	-21	7,884	-0.27%
2021/07/14	35	114.16	0	0.00	114.00	35	8,022	0.44%
2021/07/13	94	118.65	84	115.43	114.00	10	8,058	0.12%
2021/07/12	1	116.50	1	116.50	116.50	0	8,026	0.00%
2021/07/09	23	117.37	2	116.00	115.00	21	8,040	0.26%
2021/07/08	19	121.18	18	120.17	119.00	1	8,066	0.01%
2021/07/07	69	123.91	249	122.56	120.50	-180	8,101	-2.22%	大賣/鉅額交易
2021/07/06	225	122.66	16	122.88	121.50	209	7,972	2.62%	大買/鉅額交易
2021/07/05	207	121.70	157	120.26	118.00	50	7,865	0.64%	大買/大賣/
2021/07/02	6	114.33	4	114.13	115.50	2	7,760	0.03%
2021/07/01	7	117.50	111	117.78	114.00	-104	8,048	-1.29%	大賣/鉅額交易
2021/06/30	164	117.29	117	120.12	123.00	47	8,037	0.58%	大買/大賣/
2021/06/29	49	115.97	71	114.58	112.00	-22	7,900	-0.28%
2021/06/28	91	111.84	42	110.92	112.50	49	7,787	0.63%
2021/06/25	77	114.90	18	114.44	113.00	59	7,774	0.76%
2021/06/24	117	114.53	42	115.33	114.50	75	7,802	0.96%	大買/
2021/06/23	255	115.24	61	116.25	115.50	194	7,897	2.46%	大買/鉅額交易
2021/06/22	61	113.09	75	114.98	112.00	-14	7,990	-0.18%
2021/06/21	79	114.82	0	0.00	113.50	79	8,099	0.98%
2021/06/18	30	118.18	266	118.94	117.00	-236	8,071	-2.92%	大賣/鉅額交易
2021/06/17	96	111.97	172	115.04	117.50	-76	7,670	-0.99%	大賣/
2021/06/16	77	107.97	152	107.78	107.00	-75	7,512	-1.00%	大賣/
2021/06/15	201	106.71	26	107.46	108.00	175	7,507	2.33%	大買/鉅額交易
2021/06/11	24	108.56	357	105.44	103.50	-333	7,479	-4.45%	大賣/鉅額交易
2021/06/10	7	104.50	31	103.87	104.50	-24	7,614	-0.32%
2021/06/09	59	105.50	14	104.57	103.00	45	7,802	0.58%
2021/06/08	38	104.68	0	0.00	104.50	38	7,814	0.49%
2021/06/07	10	102.55	97	102.66	102.50	-87	7,863	-1.11%
2021/06/04	69	105.01	5	103.10	105.00	64	7,874	0.81%
2021/06/03	133	101.17	5	99.80	104.00	128	7,867	1.63%	大買/鉅額交易
2021/06/02	41	101.41	29	102.78	100.00	12	7,833	0.15%
2021/06/01	46	104.60	4	104.50	105.00	42	7,781	0.54%
2021/05/31	73	105.89	92	105.10	104.50	-19	7,760	-0.24%
2021/05/28	39	105.87	6	105.50	104.50	33	7,739	0.43%
2021/05/27	59	104.14	16	104.06	104.00	43	7,708	0.56%
2021/05/26	1	104.50	163	106.06	104.50	-162	7,654	-2.12%	大賣/鉅額交易
2021/05/25	159	106.46	30	105.12	108.00	129	7,623	1.69%	大買/鉅額交易
2021/05/24	204	97.25	21	96.91	98.60	183	7,669	2.39%	大買/鉅額交易
2021/05/21	62	96.20	61	96.36	95.80	1	8,044	0.01%
2021/05/20	65	95.84	23	96.21	93.00	42	8,255	0.51%
2021/05/19	6	95.87	50	95.81	95.40	-44	8,409	-0.52%
2021/05/18	43	95.25	102	94.24	96.90	-59	8,638	-0.68%	大賣/
2021/05/17	210	92.12	131	91.79	88.90	79	8,770	0.90%	大買/大賣/
2021/05/14	59	96.74	228	94.55	93.00	-169	8,852	-1.91%	大賣/鉅額交易
2021/05/13	270	90.35	23	93.00	91.60	247	8,935	2.76%	大買/鉅額交易
2021/05/12	44	96.57	57	99.32	90.90	-13	9,089	-0.14%
2021/05/11	55	104.42	163	103.22	101.00	-108	9,090	-1.19%	大賣/鉅額交易
2021/05/10	390	113.51	433	112.68	110.50	-43	9,152	-0.47%	大買/大賣/
2021/05/07	93	107.73	24	110.98	113.00	69	9,214	0.75%
2021/05/06	148	104.10	69	103.36	103.00	79	9,549	0.83%	大買/
2021/05/05	208	107.20	75	107.39	102.50	133	9,563	1.39%	大買/鉅額交易
2021/05/04	34	113.91	33	108.77	106.00	1	9,851	0.01%
2021/05/03	18	116.42	76	115.50	113.50	-58	10,170	-0.57%
2021/04/29	21	126.50	131	126.20	125.00	-110	10,099	-1.09%	大賣/鉅額交易
2021/04/28	153	127.26	180	126.28	128.50	-27	10,166	-0.27%	大買/大賣/
2021/04/27	393	125.03	44	123.69	126.50	349	10,239	3.41%	大買/鉅額交易
2021/04/26	138	124.19	7	124.00	123.50	131	10,222	1.28%	大買/鉅額交易
2021/04/23	86	122.53	37	122.12	122.50	49	10,282	0.48%
2021/04/22	69	120.79	82	122.19	119.50	-13	10,494	-0.12%
2021/04/21	12	125.00	205	125.02	123.50	-193	10,620	-1.82%	大賣/鉅額交易
2021/04/20	251	125.67	77	126.86	127.50	174	10,940	1.59%	大買/鉅額交易
2021/04/19	63	124.89	102	124.91	123.00	-39	10,902	-0.36%	大賣/
2021/04/16	60	124.60	104	123.65	123.00	-44	10,940	-0.40%	大賣/
2021/04/15	110	124.31	112	124.03	124.00	-2	11,107	-0.02%	大買/大賣/
2021/04/14	178	121.40	96	123.86	125.00	82	11,202	0.73%	大買/
2021/04/13	7	124.50	17	122.91	122.50	-10	11,300	-0.09%
2021/04/12	13	124.00	16	123.00	121.50	-3	11,314	-0.03%
2021/04/09	34	129.00	53	127.15	126.00	-19	11,401	-0.17%
2021/04/08	36	132.92	10	131.45	131.00	26	11,427	0.23%
2021/04/07	271	134.76	96	134.87	133.50	175	11,575	1.51%	大買/鉅額交易
2021/04/06	51	128.02	153	127.94	129.50	-102	11,354	-0.90%	大賣/鉅額交易
2021/04/01	71	120.00	201	121.34	121.50	-130	11,260	-1.15%	大賣/鉅額交易
2021/03/31	23	118.54	125	117.57	117.50	-102	11,387	-0.90%	大賣/鉅額交易
2021/03/30	102	118.89	65	119.56	118.50	37	11,764	0.31%	大買/
2021/03/29	55	117.16	30	119.98	117.00	25	11,926	0.21%
2021/03/26	79	119.44	90	119.26	119.50	-11	12,174	-0.09%
2021/03/25	122	116.82	175	115.11	114.00	-53	12,118	-0.44%	大買/大賣/
2021/03/24	81	121.79	6	125.33	120.00	75	12,075	0.62%
2021/03/23	63	132.59	15	131.47	131.00	48	12,106	0.40%
2021/03/22	28	131.32	75	130.58	130.50	-47	12,209	-0.38%
2021/03/19	31	133.74	381	133.00	133.00	-350	12,296	-2.85%	大賣/鉅額交易
2021/03/18	169	134.98	44	136.42	134.50	125	12,427	1.01%	大買/鉅額交易
2021/03/17	259	135.25	7	135.36	134.00	252	12,481	2.02%	大買/鉅額交易
2021/03/16	124	134.41	177	136.34	134.50	-53	12,505	-0.42%	大買/大賣/
2021/03/15	179	133.51	0	0.00	134.50	179	12,413	1.44%	大買/鉅額交易
2021/03/12	32	130.64	0	0.00	128.00	32	12,305	0.26%
2021/03/11	10	127.10	38	128.12	131.00	-28	12,362	-0.23%
2021/03/10	9	116.56	3	119.50	121.50	6	12,362	0.05%
2021/03/09	2	113.00	1,029	112.08	110.50	-1,027	12,470	-8.24%	大賣/鉅額交易
2021/03/08	0	0.00	150	122.33	117.00	-150	12,466	-1.20%	大賣/鉅額交易
2021/03/05	12	122.96	215	123.19	122.00	-203	12,619	-1.61%	大賣/鉅額交易
2021/03/04	0	0.00	233	126.46	127.00	-233	12,695	-1.84%	大賣/鉅額交易
2021/03/03	27	124.59	124	128.00	130.00	-97	12,775	-0.76%	大賣/
2021/03/02	19	130.05	511	131.91	126.00	-492	12,890	-3.82%	大賣/鉅額交易
2021/02/26	0	0.00	128	131.00	130.00	-128	13,034	-0.98%	大賣/鉅額交易
2021/02/25	34	133.50	443	134.49	132.00	-409	13,343	-3.07%	大賣/鉅額交易
2021/02/24	162	134.36	151	132.79	129.00	11	13,326	0.08%	大買/大賣/
2021/02/23	75	138.96	335	141.73	137.50	-260	13,344	-1.95%	大賣/鉅額交易
2021/02/22	153	139.25	182	133.93	139.50	-29	13,052	-0.22%	大買/大賣/
2021/02/19	399	126.12	141	125.00	127.50	258	13,152	1.96%	大買/大賣/鉅額交易
2021/02/18	113	120.81	212	120.43	124.00	-99	13,244	-0.75%	大買/大賣/
2021/02/17	320	116.40	125	116.56	117.50	195	13,484	1.45%	大買/大賣/鉅額交易
2021/02/05	208	106.41	167	105.53	107.00	41	13,531	0.30%	大買/大賣/
2021/02/04	134	106.71	246	104.94	104.00	-112	13,967	-0.80%	大買/大賣/鉅額交易
2021/02/03	291	105.53	131	103.40	104.00	160	14,127	1.13%	大買/大賣/鉅額交易
2021/02/02	150	101.15	99	100.87	100.00	51	13,906	0.37%	大買/
2021/02/01	70	96.71	42	97.26	96.50	28	13,833	0.20%
2021/01/29	164	101.49	234	102.34	98.50	-70	13,785	-0.51%	大買/大賣/
2021/01/28	1,269	105.01	145	106.29	101.00	1,124	13,657	8.23%	大買/大賣/鉅額交易
2021/01/27	133	101.25	109	100.61	100.50	24	13,700	0.18%	大買/大賣/
2021/01/26	90	101.93	284	101.58	99.10	-194	13,769	-1.41%	大賣/鉅額交易
2021/01/25	1,483	104.93	69	103.04	107.00	1,414	13,404	10.55%	大買/鉅額交易
2021/01/22	1	98.70	12	99.80	97.60	-11	12,966	-0.08%
2021/01/21	41	97.52	0	0.00	98.00	41	12,896	0.32%
2021/01/20	78	96.43	14	94.74	93.80	64	12,789	0.50%
2021/01/19	36	100.69	46	100.50	99.00	-10	12,639	-0.08%
2021/01/18	16	100.22	85	100.04	100.50	-69	12,578	-0.55%
2021/01/15	286	102.85	254	102.19	101.00	32	12,515	0.26%	大買/大賣/
2021/01/14	4	102.50	34	99.58	102.50	-30	12,336	-0.24%
2021/01/13	133	100.05	25	101.04	100.00	108	12,264	0.88%	大買/鉅額交易
2021/01/12	21	91.13	74	92.08	93.20	-53	12,028	-0.44%
2021/01/11	0	0.00	71	95.39	95.60	-71	12,396	-0.57%
2021/01/08	91	95.44	52	98.81	95.20	39	12,534	0.31%
2021/01/07	132	98.08	19	96.72	97.50	113	12,342	0.92%	大買/鉅額交易
2021/01/06	40	95.07	88	99.26	96.00	-48	12,234	-0.39%
2021/01/05	14	97.91	76	98.19	97.70	-62	12,030	-0.52%
2021/01/04	68	96.36	17	94.27	97.50	51	11,917	0.43%
2020/12/31	11	91.45	75	91.44	91.60	-64	11,758	-0.54%
2020/12/30	35	90.13	53	89.69	91.90	-18	11,606	-0.16%
2020/12/29	4	86.23	47	85.82	84.80	-43	11,358	-0.38%
2020/12/28	86	85.66	94	85.89	85.00	-8	11,243	-0.07%
2020/12/25	52	84.77	119	85.17	84.80	-67	11,135	-0.60%	大賣/
2020/12/24	264	85.44	84	85.03	86.20	180	10,948	1.64%	大買/鉅額交易
2020/12/23	15	78.41	1,079	78.53	78.40	-1,064	10,487	-10.15%	大賣/鉅額交易
2020/12/22	869	79.08	221	78.65	77.90	648	10,269	6.31%	大買/大賣/鉅額交易
2020/12/21	27	72.91	108	74.74	75.00	-81	9,943	-0.81%	大賣/
2020/12/18	7	74.36	237	74.38	73.70	-230	9,853	-2.33%	大賣/鉅額交易
2020/12/17	549	74.76	34	75.13	75.20	515	9,668	5.33%	大買/鉅額交易
2020/12/16	108	71.99	38	72.71	72.80	70	9,437	0.74%	大買/
2020/12/15	90	68.95	132	70.90	68.30	-42	9,266	-0.45%	大賣/
2020/12/14	59	73.74	6	74.27	73.60	53	9,095	0.58%
2020/12/11	33	69.98	171	69.48	69.70	-138	8,808	-1.57%	大賣/鉅額交易
2020/12/10	5	72.00	3	71.93	70.90	2	8,667	0.02%
2020/12/09	370	72.11	81	71.96	72.10	289	8,565	3.37%	大買/鉅額交易
2020/12/08	18	69.02	53	69.28	69.00	-35	8,371	-0.42%
2020/12/07	15	71.03	65	71.05	70.60	-50	8,252	-0.61%
2020/12/04	16	70.19	42	69.84	71.60	-26	8,135	-0.32%
2020/12/03	40	70.66	26	69.83	70.10	14	8,054	0.17%
2020/12/02	22	68.79	23	68.72	68.80	-1	7,885	-0.01%
2020/12/01	140	68.72	27	69.40	68.50	113	7,819	1.45%	大買/鉅額交易
2020/11/30	50	66.91	10	67.36	67.00	40	7,659	0.52%
2020/11/27	3	66.90	56	66.11	66.90	-53	7,549	-0.70%
2020/11/26	10	65.03	29	66.13	66.20	-19	7,437	-0.26%
2020/11/25	70	64.35	9	65.57	63.90	61	7,271	0.84%
2020/11/24	17	65.65	0	0.00	65.50	17	7,077	0.24%
2020/11/23	0	0.00	23	62.88	62.60	-23	6,734	-0.34%
2020/11/20	56	62.26	34	62.58	62.00	22	6,608	0.33%
2020/11/19	34	60.89	31	61.47	60.60	3	6,320	0.05%
2020/11/18	2	61.70	50	61.41	61.40	-48	6,176	-0.78%
2020/11/17	34	59.70	55	59.81	60.00	-21	5,780	-0.36%
2020/11/16	136	60.08	128	58.43	58.40	8	5,492	0.15%	大買/大賣/
2020/11/13	17	55.30	112	55.61	56.10	-95	4,947	-1.92%	大賣/
2020/11/12	207	57.34	97	57.31	57.00	110	4,661	2.36%	大買/鉅額交易
2020/11/11	213	51.86	9	50.01	53.30	204	4,040	5.05%	大買/鉅額交易
2020/11/10	2	50.40	0	0.00	49.75	2	3,616	0.06%
2020/11/09	3	49.35	58	49.96	49.35	-55	3,553	-1.55%
2020/11/06	18	50.20	33	50.51	50.00	-15	3,499	-0.43%
2020/11/05	30	50.20	60	50.06	50.80	-30	3,391	-0.88%
2020/11/04	48	50.12	166	50.21	49.90	-118	3,238	-3.64%	大賣/鉅額交易
2020/11/03	21	48.54	36	47.83	48.60	-15	2,785	-0.54%
2020/11/02	22	44.34	0	0.00	44.20	22	2,637	0.83%
2020/10/30	3	45.25	0	0.00	44.15	3	2,705	0.11%
2020/10/28	8	45.26	8	46.61	45.25	0	2,780	0.00%
2020/10/26	8	46.50	8	47.02	46.50	0	2,772	0.00%
2020/10/23	0	0.00	13	46.82	46.85	-13	2,750	-0.47%
2020/10/21	23	48.20	21	49.40	48.20	2	2,642	0.08%
2020/10/20	0	0.00	49	49.50	49.20	-49	2,518	-1.95%
2020/10/19	0	0.00	95	49.39	49.50	-95	2,366	-4.01%
2020/10/16	0	0.00	13	44.65	47.00	-13	1,867	-0.70%
2020/10/15	0	0.00	1	42.95	42.75	-1	1,653	-0.06%
2020/10/14	0	0.00	29	43.45	43.50	-29	1,670	-1.74%
2020/10/13	0	0.00	5	42.65	42.30	-5	1,633	-0.31%
2020/10/12	0	0.00	1	42.00	41.55	-1	1,642	-0.06%
2020/10/08	5	42.55	25	42.75	42.55	-20	1,652	-1.21%
2020/10/07	10	43.10	36	43.09	43.10	-26	1,649	-1.58%
2020/10/06	6	42.45	29	42.57	42.35	-23	1,627	-1.41%
2020/10/05	12	41.50	13	41.47	41.40	-1	1,592	-0.06%
2020/09/30	0	0.00	16	40.67	41.80	-16	1,596	-1.00%
2020/09/29	0	0.00	8	41.13	41.25	-8	1,554	-0.51%
2020/09/28	0	0.00	12	37.68	37.80	-12	1,456	-0.82%
2020/09/25	0	0.00	46	37.67	37.40	-46	1,474	-3.12%
2020/09/24	41	39.11	13	38.91	38.70	28	1,477	1.90%
2020/09/22	0	0.00	5	41.08	41.00	-5	1,502	-0.33%
2020/09/21	0	0.00	6	41.96	41.90	-6	1,507	-0.40%
2020/09/18	0	0.00	3	42.78	42.40	-3	1,520	-0.20%
2020/09/17	0	0.00	4	42.51	42.55	-4	1,535	-0.26%
2020/09/16	0	0.00	2	42.50	42.00	-2	1,565	-0.13%
2020/09/15	0	0.00	27	42.83	42.65	-27	1,591	-1.70%
2020/09/14	0	0.00	44	42.05	42.60	-44	1,598	-2.75%
2020/09/11	0	0.00	28	40.76	40.30	-28	1,604	-1.74%
2020/09/10	0	0.00	3	41.57	41.20	-3	1,631	-0.18%
2020/09/09	0	0.00	20	41.38	41.45	-20	1,680	-1.19%
2020/09/08	0	0.00	17	42.17	41.85	-17	1,745	-0.97%
2020/08/24	0	0.00	8	42.48	42.25	-8	2,141	-0.37%
2020/08/18	8	46.88	49	47.05	46.85	-41	2,228	-1.84%
2020/08/03	35	35.07	0	0.00	34.85	35	2,350	1.49%
2020/07/29	31	34.47	0	0.00	34.20	31	3,170	0.98%
2020/07/28	70	34.98	0	0.00	34.10	70	3,170	2.21%
2020/07/23	0	0.00	7	35.36	35.25	-7	3,158	-0.22%
2020/07/22	0	0.00	3	34.02	34.20	-3	3,161	-0.09%
2020/07/21	3	33.93	6	34.11	33.85	-3	3,201	-0.09%
2020/07/20	0	0.00	4	32.33	32.65	-4	3,199	-0.13%
2020/07/17	0	0.00	1	33.30	32.85	-1	3,227	-0.03%
2020/07/16	0	0.00	3	33.58	33.15	-3	3,262	-0.09%
2020/07/15	0	0.00	4	33.54	33.05	-4	3,278	-0.12%
2020/07/14	0	0.00	7	33.63	33.55	-7	3,318	-0.21%
2020/07/10	0	0.00	25	33.88	33.65	-25	3,500	-0.71%
2020/07/09	0	0.00	30	34.88	34.90	-30	3,520	-0.85%
2020/07/08	0	0.00	3	34.87	35.00	-3	3,577	-0.08%
2020/07/07	0	0.00	7	34.86	34.80	-7	3,663	-0.19%
2020/07/02	0	0.00	1	34.75	34.65	-1	4,077	-0.02%
2020/06/19	0	0.00	20	36.66	36.20	-20	4,242	-0.47%
2020/06/10	1	37.30	0	0.00	37.30	1	4,452	0.02%
2020/06/09	19	37.53	0	0.00	37.20	19	4,513	0.42%
2020/06/05	0	0.00	4	38.15	38.15	-4	4,554	-0.09%
2020/06/01	2	38.35	0	0.00	38.40	2	4,457	0.04%
2020/05/29	18	37.40	13	37.46	37.40	5	4,403	0.11%
2020/05/28	78	37.64	0	0.00	37.90	78	4,407	1.77%
2020/05/27	10	37.03	0	0.00	36.75	10	4,323	0.23%
2020/05/26	12	36.96	0	0.00	36.65	12	4,355	0.28%
2020/05/25	6	36.04	0	0.00	36.50	6	4,385	0.14%
2020/05/22	14	36.63	0	0.00	36.25	14	4,398	0.32%
2020/05/21	10	37.29	0	0.00	37.25	10	4,407	0.23%
2020/05/20	27	37.21	15	37.15	37.10	12	4,467	0.27%
2020/05/19	9	36.28	0	0.00	36.75	9	4,448	0.20%
2020/05/18	3	35.92	0	0.00	35.70	3	4,457	0.07%
2020/05/15	15	36.64	0	0.00	36.50	15	4,478	0.33%
2020/05/14	2	37.83	0	0.00	36.20	2	4,452	0.04%
2020/05/13	12	37.94	12	38.48	37.90	0	4,433	0.00%
2020/05/08	0	0.00	2	38.35	37.55	-2	4,441	-0.05%
2020/05/07	0	0.00	26	38.98	39.20	-26	4,380	-0.59%
2020/05/06	17	37.92	0	0.00	38.15	17	4,085	0.42%
2020/05/04	0	0.00	6	33.68	33.70	-6	3,668	-0.16%
2020/04/27	14	34.45	14	34.36	34.45	0	3,720	0.00%
2020/04/24	0	0.00	9	33.97	33.80	-9	3,691	-0.24%
2020/04/22	0	0.00	4	32.89	33.20	-4	3,718	-0.11%
2020/04/21	0	0.00	17	32.78	32.35	-17	3,749	-0.45%
2020/04/20	0	0.00	3	34.18	33.90	-3	3,767	-0.08%
2020/04/17	14	33.75	16	35.06	33.75	-2	3,778	-0.05%
2020/04/16	19	34.27	21	33.77	34.30	-2	3,760	-0.05%
2020/04/15	0	0.00	5	35.12	34.20	-5	3,757	-0.13%
2020/04/13	0	0.00	18	33.34	32.65	-18	3,813	-0.47%
2020/04/09	0	0.00	22	35.92	33.95	-22	4,140	-0.53%
2020/04/08	17	35.40	22	33.60	35.40	-5	4,011	-0.12%
2020/04/07	0	0.00	7	32.06	32.20	-7	4,092	-0.17%
2020/04/06	0	0.00	3	30.10	30.10	-3	4,345	-0.07%
2020/04/01	6	29.83	0	0.00	29.85	6	4,372	0.14%
2020/03/31	21	30.00	0	0.00	29.70	21	4,475	0.47%
2020/03/30	12	29.54	0	0.00	29.60	12	4,518	0.27%
2020/03/27	29	30.80	0	0.00	29.65	29	4,612	0.63%
2020/03/26	12	28.67	0.3	29.30	29.50	11.7	4,598	0.25%
2020/03/25	52	27.95	19	28.31	28.35	33	4,624	0.71%
2020/03/24	12	26.10	0	0.00	25.80	12	4,572	0.26%
2020/03/23	7	25.09	0	0.00	24.75	7	4,545	0.15%
2020/03/20	21	27.00	0	0.00	27.00	21	4,520	0.46%
2020/03/19	5	26.65	0	0.00	25.25	5	4,478	0.11%
2020/03/18	10	28.93	13	28.52	28.05	-3	4,419	-0.07%
2020/03/17	84	29.52	29	29.19	28.60	55	4,403	1.25%
2020/03/16	99	29.88	20	29.79	29.50	79	4,367	1.81%
2020/03/13	23	28.56	0	0.00	28.70	23	4,289	0.54%
2020/03/12	1	34.70	0	0.00	31.65	1	4,241	0.02%
2020/03/11	0	0.00	2	36.65	35.10	-2	4,204	-0.05%
2020/03/10	1	34.50	0	0.00	36.15	1	4,195	0.02%
2020/03/09	1	37.40	1	35.75	35.75	0	4,197	0.00%
2020/03/06	1	38.35	0	0.00	38.00	1	4,227	0.02%
2020/03/05	0	0.00	9	38.67	38.65	-9	4,232	-0.21%
2020/03/04	1	38.60	0	0.00	38.20	1	4,229	0.02%
2020/03/03	0	0.00	8	38.70	38.70	-8	4,237	-0.19%
2020/03/02	0	0.00	5	38.05	38.05	-5	4,219	-0.12%
2020/02/26	0	0.00	1	40.50	39.65	-1	4,164	-0.02%
2020/02/25	1	39.90	0	0.00	40.60	1	4,108	0.02%
2020/02/24	5	40.65	10	40.71	40.65	-5	4,069	-0.12%
2020/02/21	18	41.17	0	0.00	41.20	18	4,045	0.44%
2020/02/20	0	0.00	1	41.30	40.55	-1	3,968	-0.03%
2020/02/19	1	41.00	1	40.65	40.90	0	3,956	0.00%
2020/02/18	1	40.85	0	0.00	40.45	1	3,928	0.03%
2020/02/17	0	0.00	1	40.35	40.30	-1	3,916	-0.03%
2020/02/14	2	40.43	0	0.00	40.60	2	4,036	0.05%
2020/02/13	2	40.90	0	0.00	40.15	2	4,028	0.05%
2020/02/12	2	40.75	1	40.40	41.10	1	4,030	0.02%
2020/02/11	0	0.00	1	40.20	40.30	-1	3,986	-0.03%
2020/02/10	1	38.70	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	1	39.30	39.55	-1	4,026	-0.02%
2020/02/06	2	40.08	0	0.00	40.10	2	4,272	0.05%
2020/02/05	0	0.00	1	40.45	39.55	-1	4,410	-0.02%
2020/02/04	28	39.79	3	38.43	39.95	25	4,497	0.56%
2020/02/03	2	36.15	0	0.00	36.35	2	4,528	0.04%
2020/01/31	2	38.58	0	0.00	38.15	2	4,551	0.04%
2020/01/30	25	38.96	14	39.00	38.95	11	4,553	0.24%
2020/01/16	1	43.20	17	43.52	43.30	-16	4,441	-0.36%
2020/01/15	20	43.24	31	43.41	43.15	-11	4,406	-0.25%
2020/01/14	1	42.60	18	43.26	43.50	-17	4,341	-0.39%
2020/01/13	0	0.00	14	42.70	42.40	-14	4,296	-0.33%
2020/01/10	0	0.00	1	43.00	42.80	-1	4,272	-0.02%
2020/01/09	0	0.00	9	42.95	42.95	-9	4,251	-0.21%
2020/01/08	2	42.25	0	0.00	42.25	2	4,228	0.05%
2020/01/07	15	43.00	12	42.76	43.00	3	4,175	0.07%
2020/01/06	1	45.80	16	45.89	46.10	-15	4,113	-0.36%
2020/01/03	1	45.90	11	46.96	45.95	-10	4,087	-0.24%
2020/01/02	6	45.75	0	0.00	45.15	6	3,791	0.16%
2019/12/31	19	45.20	23	45.50	45.20	-4	3,800	-0.11%
2019/12/30	0	0.00	13	43.70	45.25	-13	3,615	-0.36%
2019/12/27	2	42.30	2	42.28	42.30	0	3,350	0.00%
2019/12/26	1	41.95	25	42.70	41.95	-24	3,385	-0.71%
2019/12/25	5	42.46	52	42.53	42.40	-47	3,429	-1.37%
2019/12/24	0	0.00	33	42.11	42.30	-33	3,477	-0.95%
2019/12/23	0	0.00	31	41.81	41.60	-31	3,489	-0.89%
2019/12/20	152	41.27	31	41.13	41.30	121	3,475	3.48%	大買/鉅額交易
2019/12/19	2	40.15	2	40.48	40.15	0	3,504	0.00%
2019/12/18	7	40.36	3	40.35	40.30	4	3,671	0.11%
2019/12/16	0	0.00	1	40.65	40.65	-1	3,817	-0.03%
2019/12/13	3	40.55	9	40.57	40.25	-6	4,185	-0.14%
2019/12/12	2	41.33	12	41.12	40.70	-10	4,745	-0.21%
2019/12/11	0	0.00	6	41.31	41.15	-6	4,771	-0.13%
2019/12/10	3	41.25	4	41.24	41.10	-1	4,792	-0.02%
2019/12/09	7	41.46	5	41.44	41.35	2	4,807	0.04%
2019/12/06	4	41.04	5	40.98	41.00	-1	4,856	-0.02%
2019/12/05	3	40.75	5	40.82	40.70	-2	4,901	-0.04%
2019/12/04	7	40.69	5	40.84	40.60	2	4,921	0.04%
2019/12/03	24	40.63	49	40.59	40.35	-25	4,939	-0.51%
2019/12/02	6	39.39	13	39.79	39.35	-7	4,971	-0.14%
2019/11/29	9	40.20	13	40.37	40.20	-4	5,107	-0.08%
2019/11/28	0	0.00	20	40.61	40.85	-20	5,234	-0.38%
2019/11/27	0	0.00	16	40.56	40.85	-16	5,261	-0.30%
2019/11/26	1	40.55	11	40.53	40.45	-10	5,232	-0.19%
2019/11/25	0	0.00	9	40.27	40.05	-9	5,212	-0.17%
2019/11/22	1	40.20	9	39.98	39.90	-8	5,206	-0.15%
2019/11/21	0	0.00	7	39.81	39.90	-7	5,209	-0.13%
2019/11/20	0	0.00	11	40.04	40.00	-11	5,208	-0.21%
2019/11/19	1	40.20	5	40.14	40.10	-4	5,205	-0.08%
2019/11/18	1	40.20	0	0.00	40.00	1	5,211	0.02%
2019/11/15	1	40.30	0	0.00	39.85	1	5,212	0.02%
2019/11/14	2	40.23	8	40.31	40.10	-6	5,204	-0.12%
2019/11/13	2	40.33	8	41.34	40.25	-6	5,175	-0.12%
2019/11/12	1	38.25	6	38.95	39.25	-5	5,048	-0.10%
2019/11/11	14	38.26	9	38.32	38.15	5	5,037	0.10%
2019/11/08	0	0.00	2	40.00	39.80	-2	5,005	-0.04%
2019/11/07	5	39.85	17	39.82	39.80	-12	5,002	-0.24%
2019/11/06	1	40.10	25	40.23	40.10	-24	4,999	-0.48%
2019/11/05	59	39.40	31	42.57	39.40	28	4,923	0.57%
2019/11/04	24	43.02	14	43.65	43.65	10	4,658	0.21%
2019/10/30	0	0.00	15	42.60	42.65	-15	4,271	-0.35%
2019/10/29	0	0.00	15	42.50	42.50	-15	4,199	-0.36%
2019/10/28	0	0.00	12	41.95	41.95	-12	4,166	-0.29%
2019/10/25	10	41.79	14	41.90	41.90	-4	4,155	-0.10%
2019/10/24	1	41.50	10	41.64	41.65	-9	4,140	-0.22%
2019/10/23	1	41.35	1	41.20	41.10	0	4,119	0.00%
2019/10/22	0	0.00	15	41.15	41.15	-15	4,118	-0.36%
2019/10/21	28	41.47	0	0.00	41.05	28	4,118	0.68%
2019/10/16	0	0.00	1	41.65	40.85	-1	4,097	-0.02%
2019/10/15	24	41.75	0	0.00	41.25	24	4,088	0.59%
2019/10/14	116	42.65	0	0.00	41.00	116	4,061	2.86%	大買/鉅額交易
2019/10/09	29	42.21	0	0.00	42.20	29	3,952	0.73%
2019/10/08	3	42.50	0	0.00	42.50	3	3,851	0.08%
2019/10/07	1	43.25	12	43.70	43.70	-11	3,832	-0.29%
2019/10/04	19	44.00	19	43.85	44.00	0	3,752	0.00%
2019/10/03	2	42.60	2	43.85	43.85	0	3,681	0.00%
2019/10/02	17	43.15	17	43.95	43.15	0	3,642	0.00%
2019/09/27	1	43.30	1	42.60	43.30	0	3,443	0.00%
2019/09/25	0	0.00	40	40.40	40.50	-40	3,213	-1.24%
2019/09/24	9	38.50	32	39.48	40.05	-23	3,184	-0.72%
2019/09/23	48	39.10	99	40.65	38.20	-51	3,078	-1.66%
2019/09/20	71	41.46	21	41.30	41.30	50	2,911	1.72%
2019/09/19	4	41.74	27	41.72	41.75	-23	2,843	-0.81%
2019/09/18	7	41.89	107	41.58	43.00	-100	2,751	-3.63%	大賣/
2019/09/17	45	42.50	0	0.00	41.80	45	2,375	1.89%
2019/09/16	19	41.30	0	0.00	41.30	19	1,806	1.05%
2019/09/11	0	0.00	3	41.25	41.15	-3	1,758	-0.17%
2019/09/10	14	41.16	0	0.00	41.10	14	1,740	0.80%
2019/09/09	6	41.91	1	41.60	42.45	5	1,667	0.30%
2019/09/06	4	40.60	1	41.10	41.10	3	1,595	0.19%
2019/09/05	3	41.17	5	41.29	41.00	-2	1,552	-0.13%
2019/09/04	27	40.41	16	40.81	41.00	11	1,506	0.73%
2019/09/03	9	39.74	55	39.77	40.45	-46	1,413	-3.26%
2019/09/02	31	38.54	0	0.00	39.25	31	1,259	2.46%
2019/08/30	37	35.71	0	0.00	35.70	37	1,131	3.27%
2019/08/29	19	34.10	0	0.00	33.95	19	1,086	1.75%
2019/08/28	3	34.22	5	34.11	34.10	-2	1,091	-0.18%
2019/08/27	2	34.25	8	34.11	34.00	-6	1,094	-0.55%
2019/08/26	7	34.21	9	34.15	34.05	-2	1,098	-0.18%
2019/08/23	18	35.12	8	35.08	35.10	10	1,098	0.91%
2019/08/22	19	35.47	6	35.45	35.15	13	1,100	1.18%
2019/08/21	15	35.40	11	35.42	35.60	4	1,095	0.37%
2019/08/20	14	34.98	3	34.82	34.75	11	1,086	1.01%
2019/08/19	3	34.38	6	34.38	34.50	-3	1,079	-0.28%
2019/08/16	0	0.00	9	33.98	34.00	-9	1,087	-0.83%
2019/08/15	11	34.06	22	34.01	34.10	-11	1,087	-1.01%
2019/08/14	8	35.19	2	35.48	35.00	6	1,087	0.55%
2019/08/13	5	34.80	4	34.95	34.95	1	1,084	0.09%
2019/08/12	12	35.27	12	35.60	35.55	0	1,088	0.00%
2019/08/08	12	34.84	0	0.00	35.25	12	1,086	1.10%
2019/08/07	14	33.87	22	36.02	33.70	-8	1,078	-0.74%
2019/08/06	4	35.74	27	35.48	35.85	-23	1,071	-2.15%
2019/08/05	17	37.06	93	37.41	36.45	-76	1,069	-7.11%
2019/08/02	1	40.45	40	40.70	40.45	-39	1,025	-3.80%
2019/08/01	2	41.78	17	41.73	41.90	-15	1,038	-1.44%
2019/07/31	4	42.06	1	42.00	42.00	3	1,047	0.29%
2019/07/30	0	0.00	6	42.50	42.40	-6	1,071	-0.56%
2019/07/29	4	42.53	4	42.30	42.30	0	1,083	0.00%
2019/07/26	3	42.45	0	0.00	42.55	3	1,090	0.28%
2019/07/25	3	42.42	1	42.80	42.50	2	1,088	0.18%
2019/07/24	0	0.00	4	42.40	42.25	-4	1,097	-0.36%
2019/07/23	8	41.97	14	41.83	41.90	-6	1,123	-0.53%
2019/07/22	13	41.21	32	41.32	41.30	-19	1,191	-1.59%
2019/07/19	1	41.65	14	41.37	41.40	-13	1,202	-1.08%
2019/07/18	16	41.75	1	41.60	41.55	15	1,203	1.25%
2019/07/17	69	42.23	5	42.05	42.05	64	1,211	5.28%
2019/07/16	12	43.15	7	43.10	42.85	5	1,233	0.41%
2019/07/15	35	43.13	0	0.00	43.00	35	1,259	2.78%
2019/07/12	131	43.26	0	0.00	43.45	131	1,310	10.00%	大買/鉅額交易
2019/07/11	34	45.86	15	45.55	45.80	19	1,372	1.38%
2019/07/09	0	0.00	8	45.48	45.00	-8	1,657	-0.48%
2019/07/05	23	45.98	12	45.85	46.10	11	1,697	0.65%
2019/07/04	12	45.51	0	0.00	45.50	12	1,710	0.70%
2019/07/03	5	44.72	0	0.00	44.55	5	1,787	0.28%
2019/07/02	15	44.83	0	0.00	44.75	15	1,811	0.83%
2019/07/01	25	44.22	0	0.00	44.45	25	1,839	1.36%
2019/06/27	31	43.24	1	43.20	43.20	30	1,869	1.60%
2019/06/26	12	42.59	0	0.00	42.45	12	1,881	0.64%
2019/06/24	29	43.11	0	0.00	43.00	29	1,975	1.47%
2019/06/21	31	43.06	0	0.00	42.90	31	2,048	1.51%
2019/06/20	16	43.44	0	0.00	43.30	16	2,059	0.78%
2019/06/19	14	42.60	0	0.00	42.55	14	2,101	0.67%
2019/06/13	12	41.78	1	41.80	41.80	11	2,190	0.50%
2019/06/12	52	41.71	0	0.00	41.60	52	2,293	2.27%
2019/06/11	60	41.01	0	0.00	41.20	60	2,469	2.43%
2019/06/10	32	40.56	1	40.65	40.55	31	2,503	1.24%
2019/06/06	0	0.00	17	40.09	40.10	-17	2,534	-0.67%
2019/06/05	0	0.00	2	41.13	41.05	-2	2,568	-0.08%
2019/06/04	12	42.00	3	41.72	41.60	9	2,614	0.34%
2019/06/03	24	41.60	3	41.60	41.60	21	2,665	0.79%
2019/05/31	56	41.70	0	0.00	41.65	56	2,704	2.07%
2019/05/30	2	41.20	16	40.80	41.20	-14	2,771	-0.51%
2019/05/29	6	40.39	0	0.00	40.50	6	2,910	0.21%
2019/05/28	4	40.16	31	40.14	40.10	-27	3,007	-0.90%
2019/05/27	1	40.50	49	40.20	40.10	-48	3,176	-1.51%
2019/05/23	0	0.00	55	40.79	40.40	-55	3,597	-1.53%
2019/05/22	1	41.80	2	41.90	41.55	-1	3,668	-0.03%
2019/05/21	19	41.45	27	40.69	41.55	-8	3,707	-0.22%
2019/05/17	2	40.90	0	0.00	40.70	2	3,892	0.05%
2019/05/16	21	41.95	0	0.00	41.30	21	3,995	0.53%
2019/05/15	1	41.60	0	0.00	42.10	1	4,266	0.02%
2019/05/14	57	39.95	0	0.00	41.30	57	4,501	1.27%
2019/05/13	0	0.00	27	42.16	40.90	-27	4,602	-0.59%
2019/05/10	0	0.00	44	44.24	42.80	-44	4,644	-0.95%
2019/05/09	0	0.00	97	44.94	44.15	-97	4,634	-2.09%
2019/05/08	0	0.00	6	45.50	45.35	-6	4,673	-0.13%
2019/05/07	1	45.90	7	45.64	45.90	-6	4,747	-0.13%
2019/05/06	4	44.69	28	44.82	44.75	-24	4,751	-0.51%
2019/05/03	3	46.35	0	0.00	46.25	3	4,785	0.06%
2019/05/02	2	46.28	2	46.25	46.25	0	4,832	0.00%
2019/04/30	50	46.04	13	46.09	46.15	37	4,891	0.76%
2019/04/29	1	47.30	53	45.99	45.75	-52	4,919	-1.06%
2019/04/26	11	47.32	0	0.00	47.25	11	4,961	0.22%
2019/04/25	2	46.90	18	46.82	46.90	-16	4,968	-0.32%
2019/04/24	0	0.00	1	47.25	47.20	-1	5,036	-0.02%
2019/04/23	6	47.17	0	0.00	47.25	6	5,111	0.12%
2019/04/22	11	47.86	9	48.85	47.80	2	5,340	0.04%
2019/04/18	3	49.60	0	0.00	47.60	3	5,707	0.05%
2019/04/17	32	49.35	36	49.98	49.35	-4	5,719	-0.07%
2019/04/16	18	49.95	57	49.61	49.75	-39	5,718	-0.68%
2019/04/15	25	47.90	0	0.00	47.85	25	5,594	0.45%
2019/04/11	36	48.20	65	47.52	47.10	-29	5,768	-0.50%
2019/04/09	43	48.12	0	0.00	47.60	43	6,081	0.71%
2019/04/08	15	46.60	4	46.70	46.70	11	6,436	0.17%
2019/04/03	1	46.05	0	0.00	46.10	1	6,629	0.02%
2019/04/02	3	45.30	0	0.00	45.30	3	6,827	0.04%
2019/03/28	11	45.64	0	0.00	45.50	11	7,721	0.14%
2019/03/26	0	0.00	99	47.35	46.50	-99	7,873	-1.26%
2019/03/25	0	0.00	15	47.63	47.65	-15	8,009	-0.19%
2019/03/22	14	49.64	22	48.65	48.80	-8	8,062	-0.10%
2019/03/21	0	0.00	16	48.15	48.15	-16	8,105	-0.20%
2019/03/18	70	48.21	0	0.00	47.95	70	8,491	0.82%
2019/03/15	196	48.34	0	0.00	48.10	196	8,770	2.23%	大買/鉅額交易
2019/03/14	33	47.10	7	47.71	46.60	26	9,044	0.29%
2019/03/12	11	49.85	5	50.52	49.85	6	9,301	0.06%
2019/03/08	22	50.03	5	50.20	50.40	17	9,612	0.18%
2019/03/07	1	51.20	2	50.08	50.30	-1	9,642	-0.01%
2019/03/06	0	0.00	3	50.87	50.80	-3	9,679	-0.03%
2019/03/05	0	0.00	6	50.60	50.10	-6	9,708	-0.06%
2019/03/04	8	49.59	8	50.17	51.10	0	9,704	0.00%
2019/02/27	0	0.00	60	48.93	49.05	-60	9,658	-0.62%
2019/02/26	39	52.12	102	52.03	51.40	-63	9,577	-0.66%	大賣/
2019/02/25	67	52.03	447	51.50	51.90	-380	9,563	-3.97%	大賣/鉅額交易
2019/02/22	170	51.85	45	50.60	51.60	125	9,450	1.32%	大買/鉅額交易
2019/02/21	154	48.18	9	48.37	48.50	145	9,149	1.58%	大買/鉅額交易
2019/02/20	78	48.26	0	0.00	48.00	78	9,258	0.84%
2019/02/19	56	47.55	3	47.50	47.60	53	9,267	0.57%
2019/02/18	16	47.71	0	0.00	47.60	16	9,242	0.17%
2019/02/15	1	46.50	12	47.05	47.05	-11	9,163	-0.12%
2019/02/14	3	47.30	0	0.00	46.35	3	9,095	0.03%
2019/02/13	9	47.64	0	0.00	47.40	9	9,023	0.10%
2019/02/11	10	42.92	0	0.00	43.10	10	8,609	0.12%
2019/01/30	14	41.43	0	0.00	41.80	14	8,577	0.16%
2019/01/29	17	41.03	9	41.25	41.35	8	8,614	0.09%
2019/01/28	0	0.00	36	41.09	41.10	-36	8,652	-0.42%
2019/01/25	34	41.05	37	40.86	40.85	-3	8,874	-0.03%
2019/01/24	1	40.50	0	0.00	40.10	1	9,167	0.01%
2019/01/23	4	39.60	27	40.32	40.35	-23	9,254	-0.25%
2019/01/22	4	40.58	0	0.00	39.70	4	9,268	0.04%
2019/01/21	4	41.11	0	0.00	40.60	4	9,292	0.04%
2019/01/18	3	40.83	2	40.80	40.70	1	9,306	0.01%
2019/01/17	25	40.96	0	0.00	40.55	25	9,334	0.27%
2019/01/16	9	40.95	2	42.00	40.90	7	9,313	0.08%
2019/01/15	1	42.20	0	0.00	41.75	1	9,273	0.01%
2019/01/14	5	41.70	22	41.77	41.75	-17	9,265	-0.18%
2019/01/11	76	41.50	5	41.80	41.50	71	9,264	0.77%
2019/01/09	9	40.90	2	40.90	40.50	7	9,288	0.08%
2019/01/08	3	39.55	0	0.00	40.30	3	8,992	0.03%
2019/01/07	0	0.00	4	40.40	39.65	-4	8,947	-0.04%
2019/01/04	1	37.60	1	38.90	39.00	0	8,914	0.00%
2019/01/03	0	0.00	23	40.18	38.75	-23	8,765	-0.26%
2019/01/02	5	40.60	70	40.00	40.00	-65	8,676	-0.75%
2018/12/28	0	0.00	117	40.03	40.10	-117	8,611	-1.36%	大賣/鉅額交易
2018/12/27	12	38.85	0	0.00	38.95	12	8,451	0.14%
2018/12/26	115	37.46	3	39.13	37.40	112	8,289	1.35%	大買/鉅額交易
2018/12/25	83	39.59	9	39.31	39.60	74	7,869	0.94%
2018/12/24	3	39.80	1	39.60	39.75	2	7,694	0.03%
2018/12/21	0	0.00	265	36.56	40.15	-265	7,198	-3.68%	大賣/鉅額交易
2018/12/20	0	0.00	9	35.51	36.50	-9	6,832	-0.13%
2018/12/19	55	35.81	58	35.82	35.80	-3	6,640	-0.05%
2018/12/18	44	35.17	136	35.12	35.20	-92	6,495	-1.42%	大賣/
2018/12/17	86	35.34	89	35.67	35.35	-3	6,442	-0.05%
2018/12/14	44	34.03	0	0.00	34.10	44	6,267	0.70%
2018/12/13	46	34.50	46	35.63	34.50	0	6,221	0.00%
2018/12/12	45	35.48	71	35.28	35.50	-26	6,141	-0.42%
2018/12/11	45	34.96	199	34.48	34.90	-154	6,015	-2.56%	大賣/鉅額交易
2018/12/10	52	33.68	157	33.76	33.90	-105	5,929	-1.77%	大賣/鉅額交易
2018/12/07	44	35.75	478	35.63	35.75	-434	5,814	-7.46%	大賣/鉅額交易
2018/12/06	40	34.50	337	35.26	34.50	-297	5,528	-5.37%	大賣/鉅額交易
2018/12/05	60	36.86	99	35.94	37.80	-39	5,190	-0.75%
2018/12/04	0	0.00	5	34.56	34.50	-5	4,788	-0.10%
2018/12/03	1	32.80	0	0.00	34.45	1	4,666	0.02%
2018/11/30	63	31.38	14	31.19	31.35	49	4,492	1.09%
2018/11/29	16	30.87	33	31.31	30.55	-17	4,432	-0.38%
2018/11/28	88	30.73	33	30.44	30.65	55	4,373	1.26%
2018/11/27	20	29.67	20	29.44	30.00	0	4,337	0.00%
2018/11/26	24	29.04	25	29.03	29.20	-1	4,311	-0.02%
2018/11/23	0	0.00	4	29.39	28.50	-4	4,307	-0.09%
2018/11/22	2	31.00	126	31.25	29.70	-124	4,280	-2.90%	大賣/鉅額交易
2018/11/21	34	30.65	22	30.40	30.85	12	4,247	0.28%
2018/11/20	67	30.64	51	30.89	30.55	16	4,270	0.37%
2018/11/19	54	31.37	54	30.05	31.40	0	4,240	0.00%
2018/11/16	2	29.63	17	29.73	29.55	-15	4,139	-0.36%
2018/11/15	10	29.08	0	0.00	29.10	10	4,063	0.25%
2018/11/14	15	28.98	0	0.00	28.55	15	4,057	0.37%
2018/11/13	15	28.16	9	28.80	28.80	6	4,070	0.15%
2018/11/12	1	28.60	27	28.59	28.75	-26	4,105	-0.63%
2018/11/09	21	29.66	22	29.50	29.60	-1	4,161	-0.02%
2018/11/08	5	30.60	62	29.96	29.35	-57	4,235	-1.35%
2018/11/07	48	28.74	0	0.00	29.20	48	4,211	1.14%
2018/11/06	9	27.72	93	29.35	28.00	-84	4,192	-2.00%
2018/11/05	35	29.93	9	30.08	30.20	26	4,137	0.63%
2018/11/02	40	30.40	100	31.39	30.30	-60	4,132	-1.45%
2018/11/01	61	29.28	71	29.34	30.25	-10	3,918	-0.26%
2018/10/31	15	27.92	0	0.00	28.70	15	3,601	0.42%
2018/10/30	0	0.00	25	26.68	26.10	-25	3,524	-0.71%
2018/10/29	0	0.00	37	27.87	27.75	-37	3,573	-1.04%
2018/10/26	14	28.73	15	29.14	28.35	-1	3,631	-0.03%
2018/10/25	11	28.77	6	28.85	28.45	5	3,627	0.14%
2018/10/24	0	0.00	1	31.90	31.05	-1	3,696	-0.03%
2018/10/23	38	32.63	0	0.00	32.50	38	3,791	1.00%
2018/10/22	55	33.68	1	33.50	33.90	54	3,923	1.38%
2018/10/19	58	33.58	35	33.36	33.35	23	3,957	0.58%
2018/10/18	56	36.20	12	36.51	35.85	44	4,004	1.10%
2018/10/17	40	37.59	173	40.96	37.60	-133	4,006	-3.32%	大賣/鉅額交易
2018/10/16	3	36.50	5	38.44	39.50	-2	3,914	-0.05%
2018/10/15	12	35.95	0	0.00	35.95	12	4,003	0.30%
2018/10/12	49	36.48	48	36.45	36.45	1	4,097	0.02%
2018/10/11	5	36.67	11	36.72	36.50	-6	4,217	-0.14%
2018/10/09	0	0.00	18	40.66	40.55	-18	4,311	-0.42%
2018/10/08	42	39.98	21	40.76	40.80	21	4,359	0.48%
2018/10/05	61	40.25	0	0.00	39.80	61	4,552	1.34%
2018/10/04	15	43.42	2	44.58	43.20	13	4,672	0.28%
2018/10/03	40	44.33	0	0.00	44.05	40	4,979	0.80%
2018/10/02	31	46.93	15	46.76	45.90	16	5,164	0.31%
2018/10/01	12	46.10	11	45.85	46.35	1	5,295	0.02%
2018/09/28	51	45.97	9	46.51	45.55	42	5,500	0.76%
2018/09/27	44	46.93	10	48.45	46.85	34	5,673	0.60%
2018/09/26	0	0.00	5	49.81	49.10	-5	5,843	-0.09%
2018/09/25	21	49.51	7	50.11	49.50	14	6,216	0.23%
2018/09/20	4	49.76	0	0.00	48.80	4	6,926	0.06%
2018/09/19	54	49.96	19	49.71	49.60	35	7,038	0.50%
2018/09/18	33	50.58	9	51.08	50.90	24	7,235	0.33%
2018/09/17	34	52.72	26	52.81	52.70	8	7,424	0.11%
2018/09/14	83	52.40	16	54.53	54.20	67	7,648	0.88%
2018/09/13	78	51.83	0	0.00	51.00	78	8,110	0.96%
2018/09/12	92	52.14	0	0.00	51.80	92	8,201	1.12%
2018/09/11	84	53.93	1	55.00	53.70	83	8,477	0.98%
2018/09/10	67	54.41	0	0.00	54.10	67	8,490	0.79%
2018/09/07	167	56.45	0	0.00	55.10	167	8,709	1.92%	大買/鉅額交易
2018/09/06	21	61.36	27	61.29	60.10	-6	8,790	-0.07%
2018/09/05	0	0.00	19	61.20	61.20	-19	9,072	-0.21%
2018/09/04	33	62.35	11	63.09	63.10	22	9,300	0.24%
2018/09/03	46	61.39	20	64.98	61.60	26	9,372	0.28%
2018/08/31	13	65.34	16	65.62	65.70	-3	9,360	-0.03%
2018/08/30	15	66.11	0	0.00	65.80	15	9,532	0.16%
2018/08/29	90	65.73	0	0.00	65.20	90	9,778	0.92%
2018/08/28	1	65.10	25	65.95	64.80	-24	9,998	-0.24%
2018/08/27	12	66.03	15	66.87	66.30	-3	10,141	-0.03%
2018/08/24	23	64.03	0	0.00	62.00	23	10,131	0.23%
2018/08/23	17	63.20	37	66.34	63.20	-20	10,185	-0.20%
2018/08/22	13	70.38	10	70.41	70.50	3	10,158	0.03%
2018/08/21	10	70.80	2	70.50	70.00	8	10,275	0.08%
2018/08/20	1	71.00	0	0.00	70.50	1	10,473	0.01%
2018/08/17	47	68.38	28	72.33	68.30	19	10,516	0.18%
2018/08/16	4	72.10	22	72.04	72.00	-18	10,468	-0.17%
2018/08/15	0	0.00	42	70.85	70.00	-42	10,396	-0.40%
2018/08/14	31	65.85	0	0.00	67.60	31	10,349	0.30%
2018/08/13	51	65.43	0	0.00	63.60	51	10,310	0.49%
2018/08/10	0	0.00	13	70.87	69.80	-13	10,282	-0.13%
2018/08/09	102	70.66	29	70.96	72.00	73	10,294	0.71%	大買/
2018/08/08	1	71.40	43	73.29	71.20	-42	10,270	-0.41%
2018/08/07	3	74.17	20	74.46	74.50	-17	10,249	-0.17%
2018/08/03	1	71.80	15	70.93	71.60	-14	10,329	-0.14%
2018/08/02	9	71.86	5	70.00	70.00	4	10,387	0.04%
2018/08/01	9	73.40	12	74.94	73.40	-3	10,464	-0.03%
2018/07/31	1	73.20	13	74.04	75.60	-12	10,441	-0.11%
2018/07/30	18	73.50	21	78.66	73.50	-3	10,481	-0.03%
2018/07/27	18	80.70	27	81.83	80.70	-9	10,555	-0.09%
2018/07/26	29	78.65	0	0.00	78.90	29	10,405	0.28%
2018/07/25	9	77.80	9	77.10	77.80	0	10,320	0.00%
2018/07/24	9	76.50	2	74.20	76.50	7	10,204	0.07%
2018/07/23	10	74.23	38	73.46	74.50	-28	10,145	-0.28%
2018/07/20	29	72.34	16	75.81	71.30	13	10,038	0.13%
2018/07/19	2	75.30	13	76.80	76.80	-11	9,970	-0.11%
2018/07/18	28	76.28	0	0.00	75.30	28	10,006	0.28%
2018/07/12	0	0.00	5	82.40	85.50	-5	9,815	-0.05%
2018/07/11	4	82.20	2	83.00	82.20	2	9,749	0.02%
2018/07/10	2	79.75	22	78.09	80.40	-20	9,659	-0.21%
2018/07/09	18	80.50	0	0.00	80.50	18	9,549	0.19%
2018/07/06	13	83.65	13	85.85	84.90	0	9,382	0.00%
2018/07/05	1	86.10	3	86.90	86.90	-2	9,159	-0.02%
2018/07/04	0	0.00	10	86.44	91.50	-10	8,991	-0.11%
2018/07/03	9	86.00	44	94.35	86.00	-35	8,811	-0.40%
2018/07/02	42	89.93	13	86.25	90.30	29	8,439	0.34%
2018/06/29	0	0.00	16	84.33	84.40	-16	8,052	-0.20%
2018/06/28	0	0.00	60	79.00	79.00	-60	7,692	-0.78%
2018/06/27	80	78.44	0	0.00	78.30	80	7,559	1.06%
2018/06/26	11	80.71	29	80.04	80.70	-18	7,336	-0.25%
2018/06/25	25	80.86	0	0.00	80.80	25	7,119	0.35%
2018/06/22	4	83.00	4	83.50	83.00	0	6,874	0.00%
2018/06/21	5	82.20	0	0.00	88.20	5	6,334	0.08%
2018/06/15	0	0.00	17	76.77	80.90	-17	5,913	-0.29%
2018/06/13	14	74.58	36	74.21	74.80	-22	5,575	-0.39%
2018/06/12	59	71.15	15	70.80	71.80	44	5,279	0.83%
2018/06/07	39	53.74	42	54.75	54.00	-3	4,954	-0.06%
2018/06/06	22	54.49	28	54.58	54.50	-6	4,778	-0.13%
2018/06/05	3	50.30	3	56.00	50.30	0	4,523	0.00%
2018/06/04	0	0.00	28	52.59	55.00	-28	4,289	-0.65%
2018/06/01	31	48.23	32	50.62	50.00	-1	4,140	-0.02%
2018/05/31	6	48.26	31	49.86	47.80	-25	4,116	-0.61%
2018/05/30	33	48.97	0	0.00	49.25	33	4,191	0.79%
2018/05/29	24	49.84	58	51.39	49.85	-34	4,321	-0.79%
2018/05/28	79	49.82	29	50.42	51.20	50	4,218	1.19%
2018/05/25	26	46.90	35	48.15	47.50	-9	4,020	-0.22%
2018/05/24	14	46.71	0	0.00	46.45	14	3,952	0.35%
2018/05/22	0	0.00	36	47.81	47.55	-36	3,972	-0.91%
2018/05/18	0	0.00	2	46.80	46.70	-2	3,919	-0.05%
2018/05/17	0	0.00	36	45.25	45.50	-36	3,895	-0.92%
2018/05/16	0	0.00	13	46.10	46.20	-13	3,863	-0.34%
2018/05/15	0	0.00	22	47.68	46.75	-22	3,881	-0.57%
2018/05/14	29	47.95	8	48.10	47.95	21	3,950	0.53%
2018/05/11	15	46.31	15	46.88	46.10	0	3,993	0.00%
2018/05/10	13	49.65	10	50.00	49.60	3	3,939	0.08%
2018/05/09	1	48.80	26	49.90	49.35	-25	3,876	-0.64%
2018/05/08	2	48.00	19	47.80	48.00	-17	3,678	-0.46%
2018/05/07	68	49.09	22	49.05	47.75	46	3,660	1.26%
2018/05/03	8	46.94	0	0.00	47.00	8	3,376	0.24%
2018/04/26	1	46.70	0	0.00	45.70	1	3,439	0.03%
2018/04/23	1	48.00	22	48.50	51.40	-21	3,266	-0.64%
2018/04/20	23	46.65	2	46.80	46.80	21	3,085	0.68%
2018/04/19	2	47.23	6	48.30	47.00	-4	3,282	-0.12%
2018/04/18	2	47.35	0	0.00	47.45	2	3,235	0.06%
2018/04/17	1	50.00	26	47.49	46.55	-25	3,251	-0.77%
2018/04/16	0	0.00	21	47.66	50.00	-21	3,227	-0.65%
2018/04/13	73	46.42	0	0.00	48.00	73	3,094	2.36%
2018/04/12	3	45.30	0	0.00	45.00	3	3,079	0.10%
2018/04/10	0	0.00	11	44.92	44.65	-11	3,551	-0.31%
2018/04/09	0	0.00	11	42.62	44.00	-11	3,640	-0.30%
2018/04/03	4	41.33	0	0.00	41.75	4	3,704	0.11%
2018/03/30	7	44.69	2	44.10	45.00	5	4,199	0.12%
2018/03/26	0	0.00	10	43.06	43.40	-10	4,908	-0.20%
2018/03/23	0	0.00	3	43.45	43.45	-3	4,918	-0.06%
2018/03/20	5	46.60	1	46.10	45.85	4	5,046	0.08%
2018/03/15	19	45.33	0	0.00	45.70	19	5,088	0.37%
2018/03/13	0	0.00	1	45.20	45.20	-1	5,169	-0.02%
2018/03/09	1	43.90	2	44.15	44.15	-1	5,267	-0.02%
2018/03/08	1	44.45	0	0.00	43.85	1	5,466	0.02%
2018/03/07	1	45.05	0	0.00	44.10	1	5,641	0.02%
2018/03/06	1	45.80	0	0.00	45.15	1	5,784	0.02%
2018/03/05	1	47.00	9	46.60	46.60	-8	6,014	-0.13%
2018/03/02	0	0.00	1	43.55	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	1	43.90	43.90	-1	5,832	-0.02%
2018/02/27	1	43.30	1	42.90	42.90	0	5,813	0.00%
2018/02/23	0	0.00	1	45.00	42.75	-1	5,826	-0.02%
2018/02/22	2	41.50	0	0.00	41.85	2	5,781	0.03%
2018/02/12	2	39.60	0	0.00	39.60	2	5,753	0.03%
2018/02/08	0	0.00	15	41.50	41.50	-15	5,713	-0.26%
2018/02/07	0	0.00	1	44.00	42.00	-1	5,681	-0.02%
2018/02/06	1	44.00	0	0.00	42.50	1	5,625	0.02%
2018/02/05	0	0.00	25	44.86	44.95	-25	5,502	-0.45%
2018/02/02	0	0.00	29	44.59	44.55	-29	5,393	-0.54%
2018/02/01	0	0.00	2	43.80	45.10	-2	5,337	-0.04%
2018/01/31	0	0.00	6	42.85	42.85	-6	5,220	-0.11%
2018/01/30	0	0.00	15	42.00	42.00	-15	5,205	-0.29%
2018/01/29	0	0.00	1	42.50	43.55	-1	5,175	-0.02%
2018/01/26	1	43.45	0	0.00	41.50	1	5,121	0.02%
2018/01/25	2	45.30	0	0.00	43.20	2	5,055	0.04%
2018/01/18	1	48.50	0	0.00	47.15	1	4,943	0.02%
2018/01/17	1	48.85	0	0.00	47.80	1	4,916	0.02%
2018/01/15	44	49.00	1	52.90	49.00	43	4,841	0.89%
2018/01/12	0	0.00	29	48.45	48.45	-29	4,616	-0.63%
2018/01/11	27	47.60	0	0.00	47.60	27	4,581	0.59%
2018/01/10	0	0.00	1	50.20	47.50	-1	4,509	-0.02%
2018/01/09	7	49.70	2	50.90	49.70	5	4,423	0.11%
2018/01/08	36	49.60	0	0.00	49.50	36	4,310	0.84%
2018/01/03	1	45.40	0	0.00	49.25	1	3,716	0.03%
2018/01/02	2	44.65	0	0.00	44.80	2	3,564	0.06%