健和興 (3003)-台灣摩根士丹利券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
914張
產業
上市電子零組件類股
652人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健和興 (3003)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/22	0	0.00	7	72.20	72.00	-7	413	-1.69%
2024/04/19	0	0.00	5	70.46	70.80	-5	376	-1.33%
2024/04/18	0	0.00	13	70.22	71.10	-13	359	-3.62%
2024/04/17	0	0.00	12	68.83	71.70	-12	343	-3.49%
2024/04/16	5	69.04	11	68.75	68.50	-6	324	-1.85%
2024/04/15	11	70.17	1	70.00	70.20	10	314	3.18%
2024/04/12	2	68.60	0	0.00	68.90	2	300	0.67%
2024/04/11	1	68.60	0	0.00	68.50	1	294	0.34%
2024/04/10	2	68.35	0	0.00	68.60	2	292	0.68%
2024/04/09	6	67.97	0	0.00	68.10	6	292	2.05%
2024/04/03	0	0.00	3	68.20	68.00	-3	289	-1.04%
2024/04/02	0	0.00	13	69.14	68.70	-13	289	-4.50%
2024/04/01	27	70.56	0	0.00	70.70	27	286	9.44%
2024/03/29	1	70.00	0	0.00	70.40	1	282	0.35%
2024/03/26	4	70.15	0	0.00	69.60	4	279	1.43%
2024/03/25	13	70.66	0	0.00	70.50	13	279	4.65%
2024/03/22	3	69.63	0	0.00	70.40	3	281	1.07%
2024/03/21	1	69.90	1	69.50	69.90	0	288	0.00%
2024/03/18	7	68.53	0	0.00	68.70	7	294	2.38%
2024/03/14	2	68.75	10	68.49	68.50	-8	293	-2.72%
2024/03/13	17	68.97	1	69.00	68.50	16	294	5.44%
2024/03/12	10	69.30	0	0.00	69.70	10	291	3.43%
2024/03/11	7	68.77	0	0.00	68.80	7	292	2.39%
2024/03/08	10	68.55	0	0.00	68.40	10	303	3.29%
2024/03/07	18	70.41	16	69.68	69.50	2	299	0.67%
2024/03/06	24	71.04	0	0.00	71.00	24	292	8.20%
2024/03/04	7	71.16	0	0.00	70.90	7	295	2.37%
2024/03/01	36	70.99	0	0.00	71.00	36	295	12.18%
2024/02/29	36	71.26	1	71.20	71.10	35	294	11.87%
2024/02/27	6	71.38	0	0.00	70.70	6	291	2.06%
2024/02/26	7	71.60	0	0.00	71.60	7	292	2.40%
2024/02/23	6	71.72	1	71.40	71.10	5	288	1.73%
2024/02/21	19	72.02	0	0.00	72.20	19	282	6.72%
2024/02/19	1	72.50	10	72.51	72.50	-9	277	-3.24%
2024/02/16	0	0.00	8	71.00	72.30	-8	264	-3.03%
2024/02/15	7	67.89	1	68.00	68.00	6	254	2.36%
2024/02/05	19	67.82	0	0.00	67.70	19	251	7.57%
2024/02/02	30	68.57	0	0.00	68.40	30	246	12.15%
2024/02/01	24	68.68	0	0.00	68.70	24	246	9.74%
2024/01/31	4	68.33	0	0.00	68.20	4	246	1.62%
2024/01/30	10	69.00	0	0.00	69.00	10	246	4.06%
2024/01/29	15	69.29	0	0.00	69.30	15	247	6.07%
2024/01/26	19	69.38	0	0.00	69.60	19	247	7.69%
2024/01/25	15	69.21	0	0.00	69.30	15	252	5.95%
2024/01/24	1	69.70	0	0.00	69.60	1	253	0.39%
2024/01/23	4	69.35	0	0.00	69.40	4	260	1.54%
2024/01/22	4	68.73	0	0.00	68.50	4	261	1.53%
2024/01/19	2	68.35	0	0.00	68.30	2	262	0.76%
2024/01/17	1	68.80	5	68.76	68.10	-4	265	-1.51%
2024/01/16	8	69.49	3	69.90	69.50	5	263	1.90%
2024/01/15	7	70.13	2	70.10	70.30	5	263	1.90%
2024/01/12	2	69.65	0	0.00	69.60	2	272	0.73%
2024/01/11	7	69.24	0	0.00	69.20	7	281	2.49%
2024/01/10	8	69.15	0	0.00	69.10	8	290	2.75%
2024/01/09	18	70.06	0	0.00	69.90	18	294	6.12%
2024/01/08	14	70.95	0	0.00	70.70	14	295	4.74%
2024/01/05	3	71.23	0	0.00	71.30	3	297	1.01%
2024/01/04	3	71.17	1	71.00	71.00	2	300	0.66%
2024/01/03	10	71.91	5	71.96	71.90	5	305	1.64%
2024/01/02	41	72.36	2	72.10	72.30	39	308	12.66%
2023/12/29	13	72.03	0	0.00	71.90	13	308	4.21%
2023/12/28	17	72.20	0	0.00	72.30	17	310	5.47%
2023/12/27	0	0.00	2	71.90	71.90	-2	312	-0.64%
2023/12/26	3	71.70	0	0.00	72.00	3	312	0.96%
2023/12/21	0	0.00	8	71.61	71.40	-8	317	-2.52%
2023/12/20	11	71.58	2	71.55	72.00	9	324	2.77%
2023/12/19	0	0.00	9	71.22	71.10	-9	331	-2.72%
2023/12/18	10	73.05	2	73.60	72.60	8	332	2.41%
2023/12/15	34	72.94	0	0.00	72.60	34	325	10.45%
2023/12/14	88	72.53	1	72.40	72.40	87	328	26.45%
2023/12/13	31	72.23	1	72.30	72.30	30	338	8.87%
2023/12/12	48	71.81	1	71.90	71.90	47	392	11.97%
2023/12/11	28	72.30	0	0.00	72.10	28	419	6.67%
2023/12/08	20	71.94	2	72.00	71.70	18	426	4.22%
2023/12/07	16	72.47	5	72.40	72.00	11	429	2.56%
2023/12/06	10	72.62	0	0.00	72.50	10	433	2.31%
2023/12/05	26	72.78	0	0.00	72.80	26	432	6.01%
2023/12/04	38	72.82	0	0.00	72.80	38	427	8.90%
2023/12/01	6	72.78	0	0.00	72.80	6	434	1.38%
2023/11/30	18	72.53	8	72.60	73.00	10	441	2.27%
2023/11/29	13	71.83	0	0.00	71.70	13	438	2.96%
2023/11/28	74	71.75	1	71.90	72.00	73	451	16.18%
2023/11/27	51	71.62	2	72.05	71.40	49	459	10.67%
2023/11/24	21	71.73	23	71.88	71.80	-2	474	-0.42%
2023/11/22	15	71.11	4	71.25	71.20	11	478	2.30%
2023/11/21	34	71.20	13	71.18	71.10	21	485	4.32%
2023/11/20	59	71.06	22	71.03	71.10	37	500	7.39%
2023/11/17	4	70.48	21	70.32	70.50	-17	502	-3.39%
2023/11/16	4	70.08	18	70.28	70.50	-14	504	-2.77%
2023/11/15	46	69.51	94	69.56	69.60	-48	503	-9.53%
2023/11/14	49	68.49	0	0.00	68.70	49	501	9.77%
2023/11/13	19	68.98	0	0.00	69.00	19	503	3.77%
2023/11/10	13	68.96	0	0.00	68.90	13	509	2.55%
2023/11/09	16	69.16	1	69.50	69.10	15	517	2.90%
2023/11/08	31	69.34	0	0.00	69.40	31	527	5.88%
2023/11/07	4	69.03	0	0.00	68.90	4	536	0.75%
2023/11/06	5	68.74	0	0.00	69.00	5	546	0.92%
2023/11/03	4	68.40	0	0.00	68.40	4	554	0.72%
2023/11/02	15	67.95	31	67.96	67.90	-16	567	-2.82%
2023/11/01	3	67.37	4	67.38	66.80	-1	575	-0.17%
2023/10/31	9	68.41	11	68.62	66.80	-2	577	-0.35%
2023/10/30	0	0.00	62	68.57	68.40	-62	583	-10.63%
2023/10/27	4	68.25	10	68.46	68.00	-6	592	-1.01%
2023/10/26	1	68.40	2	68.70	68.20	-1	610	-0.16%
2023/10/25	27	68.89	80	68.92	68.60	-53	680	-7.79%
2023/10/24	15	68.67	32	68.59	68.50	-17	689	-2.47%
2023/10/23	11	68.89	17	68.81	68.60	-6	696	-0.86%
2023/10/20	0	0.00	8	68.59	68.50	-8	705	-1.13%
2023/10/19	0	0.00	25	70.13	69.90	-25	724	-3.45%
2023/10/18	138	72.38	9	70.11	72.40	129	728	17.72%	大買/鉅額交易
2023/10/17	28	71.13	1	70.90	71.00	27	724	3.73%
2023/10/16	22	70.21	14	70.26	70.10	8	737	1.08%
2023/10/13	6	70.90	4	70.88	70.70	2	759	0.26%
2023/10/12	14	71.12	35	70.83	71.20	-21	807	-2.60%
2023/10/11	130	70.91	0	0.00	70.50	130	818	15.88%	大買/鉅額交易
2023/10/06	9	71.64	4	71.63	71.50	5	835	0.60%
2023/10/05	9	72.29	1	72.70	71.70	8	861	0.93%
2023/10/04	2	72.00	3	71.83	72.00	-1	878	-0.11%
2023/10/03	3	73.10	0	0.00	72.40	3	889	0.34%
2023/10/02	8	72.71	1	72.90	72.90	7	906	0.77%
2023/09/28	11	72.25	0	0.00	72.20	11	920	1.20%
2023/09/26	11	72.93	0	0.00	72.40	11	987	1.11%
2023/09/25	15	73.62	2	73.40	73.50	13	1,003	1.29%
2023/09/22	11	72.72	19	72.31	73.00	-8	1,027	-0.78%
2023/09/21	2	72.50	13	72.73	71.80	-11	1,039	-1.06%
2023/09/20	4	73.65	31	73.47	73.30	-27	1,054	-2.56%
2023/09/19	0	0.00	31	73.75	73.70	-31	1,081	-2.87%
2023/09/18	0	0.00	110	73.67	74.10	-110	1,138	-9.66%	大賣/鉅額交易
2023/09/15	0	0.00	150	75.18	74.80	-150	1,207	-12.42%	大賣/鉅額交易
2023/09/14	10	72.72	418	73.56	74.20	-408	1,178	-34.61%	大賣/鉅額交易
2023/09/13	35	72.46	60	72.34	72.10	-25	1,179	-2.12%
2023/09/12	13	71.29	106	71.27	71.20	-93	1,198	-7.76%	大賣/
2023/09/11	4	71.05	49	70.99	70.50	-45	1,222	-3.68%
2023/09/08	7	71.73	2	72.00	71.80	5	1,288	0.39%
2023/09/07	16	72.05	12	72.35	71.70	4	1,380	0.29%
2023/09/06	1	72.00	2	72.10	72.10	-1	1,539	-0.06%
2023/09/05	35	72.89	80	73.08	73.30	-45	1,657	-2.72%
2023/09/04	25	72.72	33	72.73	72.70	-8	1,717	-0.47%
2023/09/01	7	72.49	1	73.60	72.20	6	1,838	0.33%
2023/08/31	2	73.35	25	73.16	73.40	-23	1,845	-1.25%
2023/08/30	14	71.65	121	72.37	72.40	-107	1,867	-5.73%	大賣/鉅額交易
2023/08/29	30	70.61	42	70.54	71.00	-12	1,914	-0.63%
2023/08/28	34	70.07	56	70.02	70.00	-22	1,948	-1.13%
2023/08/25	40	70.57	78	70.56	70.60	-38	1,959	-1.94%
2023/08/24	40	70.55	107	71.08	70.10	-67	1,967	-3.41%	大賣/
2023/08/23	19	70.48	15	70.65	70.40	4	1,985	0.20%
2023/08/22	3	70.83	74	70.88	70.30	-71	2,010	-3.53%
2023/08/21	5	71.26	18	71.10	71.00	-13	2,056	-0.63%
2023/08/18	4	71.73	11	71.78	71.50	-7	2,102	-0.33%
2023/08/17	23	72.11	82	72.11	72.10	-59	2,122	-2.78%
2023/08/16	7	71.53	31	71.62	71.60	-24	2,145	-1.12%
2023/08/15	41	71.14	26	71.18	71.10	15	2,291	0.65%
2023/08/14	41	70.95	13	70.70	70.90	28	2,427	1.15%
2023/08/11	19	72.35	4	72.40	72.00	15	2,439	0.61%
2023/08/10	13	73.99	26	73.39	73.20	-13	2,444	-0.53%
2023/08/09	4	74.93	22	75.65	75.00	-18	2,447	-0.74%
2023/08/08	14	78.14	4	76.93	76.50	10	2,442	0.41%
2023/08/07	12	76.47	11	75.95	76.50	1	2,434	0.04%
2023/08/04	1	76.80	4	76.98	77.30	-3	2,425	-0.12%
2023/08/02	12	76.96	3	76.60	76.40	9	2,442	0.37%
2023/08/01	1	77.90	37	78.61	77.80	-36	2,440	-1.47%
2023/07/31	20	81.01	63	79.60	78.60	-43	2,444	-1.76%
2023/07/28	10	79.96	317	80.55	80.00	-307	2,431	-12.63%	大賣/鉅額交易
2023/07/27	21	77.52	90	77.80	77.90	-69	2,368	-2.91%
2023/07/26	4	77.73	38	76.98	76.50	-34	2,370	-1.43%
2023/07/25	14	77.41	16	77.64	77.80	-2	2,373	-0.08%
2023/07/24	42	76.56	22	76.36	76.10	20	2,373	0.84%
2023/07/21	1	79.10	60	78.83	78.60	-59	2,354	-2.51%
2023/07/20	16	80.23	40	79.69	79.90	-24	2,377	-1.01%
2023/07/19	1	80.70	75	80.21	78.90	-74	2,390	-3.10%
2023/07/18	21	80.82	69	81.62	80.70	-48	2,415	-1.99%
2023/07/17	232	82.28	77	81.21	83.00	155	2,458	6.30%	大買/鉅額交易
2023/07/14	26	81.01	53	81.18	80.50	-27	2,508	-1.08%
2023/07/13	88	81.52	60	81.46	81.20	28	2,524	1.11%
2023/07/12	128	80.33	1	81.50	80.30	127	2,546	4.99%	大買/鉅額交易
2023/07/11	29	81.20	3	81.43	81.20	26	2,602	1.00%
2023/07/10	11	82.27	0	0.00	81.90	11	2,630	0.42%
2023/07/07	20	82.41	5	82.18	82.00	15	2,634	0.57%
2023/07/06	0	0.00	11	84.20	84.10	-11	2,618	-0.42%
2023/07/05	81	84.97	37	84.77	84.70	44	2,606	1.69%
2023/07/04	55	84.63	15	84.47	84.60	40	2,572	1.55%
2023/07/03	22	83.71	4	83.63	83.80	18	2,548	0.71%
2023/06/30	98	83.01	12	83.18	82.80	86	2,531	3.40%
2023/06/29	96	82.41	24	82.43	82.30	72	2,501	2.88%
2023/06/28	40	80.88	1	80.70	80.50	39	2,482	1.57%
2023/06/27	33	82.62	5	83.00	81.50	28	2,465	1.14%
2023/06/26	0	0.00	30	83.98	83.50	-30	2,435	-1.23%
2023/06/21	91	86.22	35	87.24	87.70	56	2,370	2.36%
2023/06/20	15	84.37	31	84.34	84.70	-16	2,288	-0.70%
2023/06/19	66	82.99	26	83.39	83.10	40	2,263	1.77%
2023/06/16	34	84.73	18	84.75	84.30	16	2,236	0.72%
2023/06/15	50	84.55	12	84.62	84.30	38	2,211	1.72%
2023/06/14	37	85.27	30	86.71	84.50	7	2,193	0.32%
2023/06/13	5	87.86	48	87.99	87.20	-43	2,124	-2.02%
2023/06/12	0	0.00	546	87.11	87.60	-546	2,033	-26.84%	大賣/鉅額交易
2023/06/09	31	84.64	143	84.21	84.90	-112	1,871	-5.98%	大賣/鉅額交易
2023/06/08	0	0.00	139	82.25	81.80	-139	1,754	-7.92%	大賣/鉅額交易
2023/06/07	14	82.63	208	83.46	84.20	-194	1,702	-11.39%	大賣/鉅額交易
2023/06/06	0	0.00	22	80.62	80.50	-22	1,603	-1.37%
2023/06/05	41	81.26	9	81.26	80.60	32	1,604	1.99%
2023/06/02	22	82.39	24	81.56	81.00	-2	1,579	-0.13%
2023/06/01	0	0.00	9	80.47	80.70	-9	1,520	-0.59%
2023/05/31	9	78.99	12	79.48	79.50	-3	1,483	-0.20%
2023/05/30	0	0.00	1	78.00	78.20	-1	1,469	-0.07%
2023/05/29	32	78.81	0	0.00	79.20	32	1,459	2.19%
2023/05/26	3	79.20	24	78.94	78.10	-21	1,429	-1.47%
2023/05/25	12	80.22	31	80.16	80.10	-19	1,401	-1.36%
2023/05/24	11	79.86	15	79.73	79.70	-4	1,354	-0.30%
2023/05/23	9	78.63	57	78.50	78.80	-48	1,309	-3.66%
2023/05/22	6	78.62	134	78.60	78.30	-128	1,294	-9.89%	大賣/鉅額交易
2023/05/19	96	82.04	549	80.04	78.60	-453	1,267	-35.75%	大賣/鉅額交易
2023/05/18	318	79.44	50	79.50	82.30	268	1,118	23.97%	大買/鉅額交易
2023/05/17	38	75.00	38	74.86	75.10	0	976	0.00%
2023/05/16	0	0.00	82	73.49	73.50	-82	955	-8.58%
2023/05/15	2	71.80	27	72.32	72.60	-25	942	-2.65%
2023/05/12	1	72.80	44	72.61	72.60	-43	936	-4.59%
2023/05/11	5	73.34	38	72.87	72.40	-33	934	-3.53%
2023/05/10	5	73.90	6	73.85	73.90	-1	929	-0.11%
2023/05/09	66	74.35	26	74.45	73.50	40	928	4.31%
2023/05/08	4	76.50	16	77.09	76.50	-12	909	-1.32%
2023/05/05	0	0.00	53	77.08	77.10	-53	905	-5.85%
2023/05/04	0	0.00	21	76.26	76.10	-21	898	-2.34%
2023/05/03	0	0.00	28	76.85	76.60	-28	897	-3.12%
2023/05/02	3	77.33	29	77.10	77.20	-26	894	-2.91%
2023/04/28	3	76.17	11	76.20	75.90	-8	885	-0.90%
2023/04/27	3	76.00	42	75.66	75.60	-39	876	-4.45%
2023/04/26	17	75.19	39	75.78	76.20	-22	868	-2.53%
2023/04/25	127	77.33	23	75.24	75.00	104	859	12.10%	大買/鉅額交易
2023/04/24	18	75.94	41	76.02	75.80	-23	829	-2.77%
2023/04/21	73	77.63	153	76.26	76.30	-80	814	-9.83%	大賣/
2023/04/20	11	78.99	217	79.08	78.30	-206	772	-26.67%	大賣/鉅額交易
2023/04/19	194	79.04	53	79.60	79.20	141	709	19.87%	大買/鉅額交易
2023/04/18	13	76.98	92	76.83	76.50	-79	612	-12.90%
2023/04/17	9	78.48	158	78.40	78.40	-149	581	-25.61%	大賣/鉅額交易
2023/04/14	43	77.32	61	77.20	77.80	-18	535	-3.36%
2023/04/13	7	74.39	84	74.20	74.20	-77	452	-17.04%
2023/04/12	10	72.04	4	73.70	73.70	6	406	1.47%
2023/04/10	1	70.60	14	70.52	70.40	-13	390	-3.33%
2023/04/07	0	0.00	23	69.87	70.00	-23	388	-5.92%
2023/04/06	1	70.60	41	70.81	71.30	-40	383	-10.44%
2023/03/29	2	70.65	1	70.50	70.50	1	372	0.27%
2023/03/28	8	70.66	7	70.89	70.30	1	377	0.27%
2023/03/27	1	71.70	2	71.70	71.60	-1	374	-0.27%
2023/03/24	7	71.94	0	0.00	72.00	7	377	1.85%
2023/03/23	0	0.00	17	71.63	71.70	-17	379	-4.48%
2023/03/22	0	0.00	11	71.49	71.80	-11	379	-2.90%
2023/03/21	0	0.00	15	71.05	70.70	-15	379	-3.96%
2023/03/20	0	0.00	7	69.90	69.90	-7	376	-1.86%
2023/03/17	0	0.00	4	69.73	69.80	-4	377	-1.06%
2023/03/15	0	0.00	2	71.15	71.00	-2	371	-0.54%
2023/03/14	5	70.94	0	0.00	71.00	5	382	1.31%
2023/03/13	2	71.45	0	0.00	71.80	2	385	0.52%
2023/03/10	4	73.33	6	72.70	72.70	-2	387	-0.52%
2023/03/09	13	76.21	3	75.90	75.60	10	383	2.61%
2023/03/06	4	73.40	0	0.00	73.40	4	345	1.16%
2023/03/03	6	72.52	0	0.00	72.70	6	349	1.72%
2023/03/02	7	72.00	0	0.00	71.90	7	365	1.92%
2023/03/01	4	72.75	3	72.07	72.00	1	364	0.27%
2023/02/24	6	71.98	9	72.00	71.80	-3	362	-0.83%
2023/02/23	15	72.91	0	0.00	72.80	15	360	4.16%
2023/02/22	11	72.77	1	72.40	73.00	10	367	2.72%
2023/02/21	16	73.53	0	0.00	73.50	16	371	4.31%
2023/02/20	11	73.35	0	0.00	73.60	11	386	2.84%
2023/02/17	9	71.74	0	0.00	71.80	9	387	2.32%
2023/02/16	9	71.99	0	0.00	72.20	9	393	2.28%
2023/02/15	5	71.68	0	0.00	71.80	5	409	1.22%
2023/02/14	7	71.00	0	0.00	71.10	7	410	1.71%
2023/02/13	2	70.65	6	70.73	70.60	-4	416	-0.96%
2023/02/10	12	71.63	0	0.00	71.10	12	422	2.84%
2023/02/09	16	72.97	0	0.00	73.10	16	427	3.74%
2023/02/08	16	72.95	0	0.00	72.70	16	427	3.75%
2023/02/07	16	72.98	0	0.00	73.10	16	437	3.66%
2023/02/06	6	72.73	0	0.00	72.50	6	442	1.36%
2023/02/03	3	73.17	0	0.00	73.00	3	447	0.67%
2023/02/02	3	72.53	0	0.00	73.10	3	450	0.67%
2023/02/01	25	71.83	2	71.55	72.10	23	448	5.13%
2023/01/31	3	71.30	0	0.00	71.20	3	451	0.66%
2023/01/12	1	69.30	0	0.00	68.70	1	468	0.21%
2023/01/11	1	69.90	2	70.25	69.80	-1	473	-0.21%
2023/01/10	3	71.17	0	0.00	70.90	3	482	0.62%
2023/01/09	2	71.50	2	71.65	71.50	0	494	0.00%
2023/01/06	3	70.87	1	71.10	71.30	2	505	0.40%
2023/01/05	2	70.65	2	70.75	70.60	0	518	0.00%
2023/01/04	4	70.88	0	0.00	70.60	4	526	0.76%
2023/01/03	4	70.85	0	0.00	70.90	4	538	0.74%
2022/12/30	10	70.16	0	0.00	70.20	10	543	1.84%
2022/12/29	0	0.00	2	69.35	69.70	-2	554	-0.36%
2022/12/28	5	69.56	4	69.80	69.20	1	563	0.18%
2022/12/27	7	70.83	0	0.00	70.90	7	568	1.23%
2022/12/26	4	70.45	0	0.00	70.40	4	578	0.69%
2022/12/22	1	70.50	0	0.00	70.20	1	598	0.17%
2022/12/20	10	71.06	0	0.00	69.80	10	625	1.60%
2022/12/19	9	72.01	0	0.00	71.70	9	646	1.39%
2022/12/16	5	72.32	10	72.30	72.20	-5	655	-0.76%
2022/12/15	4	73.03	0	0.00	73.40	4	658	0.61%
2022/12/14	8	72.06	3	71.73	72.50	5	666	0.75%
2022/12/12	1	72.20	0	0.00	72.40	1	701	0.14%
2022/12/08	0	0.00	3	72.00	72.30	-3	774	-0.39%
2022/12/07	2	72.20	0	0.00	72.00	2	783	0.26%
2022/12/06	5	74.12	0	0.00	73.00	5	787	0.64%
2022/12/05	4	76.03	0	0.00	75.80	4	783	0.51%
2022/12/02	1	75.10	0	0.00	75.00	1	784	0.13%
2022/12/01	4	74.70	0	0.00	74.70	4	786	0.51%
2022/11/30	1	73.70	4	73.70	73.70	-3	828	-0.36%
2022/11/28	6	73.77	0	0.00	73.70	6	845	0.71%
2022/11/25	8	73.80	0	0.00	73.10	8	856	0.93%
2022/11/24	17	73.00	0	0.00	73.60	17	862	1.97%
2022/11/23	2	71.40	0	0.00	71.20	2	864	0.23%
2022/11/22	6	71.73	0	0.00	71.30	6	929	0.65%
2022/11/21	40	72.48	0	0.00	72.10	40	1,021	3.91%
2022/11/18	91	72.84	0	0.00	72.60	91	1,095	8.30%
2022/11/17	45	72.76	0	0.00	72.60	45	1,098	4.10%
2022/11/16	65	72.45	0.1	71.50	72.20	64.9	1,103	5.88%
2022/11/15	34	71.28	1.3	71.12	71.30	32.7	1,098	2.98%
2022/11/14	24	71.78	24.3	71.63	71.70	-0.3	1,099	-0.02%
2022/11/11	14	71.04	28.5	71.28	70.70	-14.5	1,104	-1.31%
2022/11/10	38	71.73	0.4	71.90	71.80	37.6	1,108	3.39%
2022/11/09	58	72.16	0.5	71.50	72.50	57.5	1,154	4.98%
2022/11/08	85	71.39	1	71.80	70.80	84	1,211	6.94%
2022/11/07	67	71.17	1	71.20	71.30	66	1,234	5.35%
2022/11/04	30	70.85	42	70.87	70.90	-12	1,271	-0.94%
2022/11/03	49	70.28	161	70.38	70.80	-112	1,279	-8.76%	大賣/鉅額交易
2022/11/02	16	70.08	108	70.12	70.00	-92	1,282	-7.17%	大賣/
2022/11/01	43	69.57	142	69.58	69.90	-99	1,303	-7.60%	大賣/
2022/10/31	59	68.50	31	68.45	68.70	28	1,341	2.09%
2022/10/28	41	67.66	72	67.52	66.80	-31	1,351	-2.29%
2022/10/27	84	67.55	127	67.79	68.20	-43	1,370	-3.14%	大賣/
2022/10/26	37	66.57	68	66.46	66.30	-31	1,387	-2.23%
2022/10/25	13	67.17	20	67.43	66.70	-7	1,398	-0.50%
2022/10/24	5	67.88	142	68.19	67.60	-137	1,435	-9.54%	大賣/鉅額交易
2022/10/21	5	67.50	78	67.40	67.00	-73	1,499	-4.87%
2022/10/20	13	68.04	103	67.85	67.90	-90	1,539	-5.84%	大賣/
2022/10/19	67	69.69	152	69.66	69.40	-85	1,549	-5.48%	大賣/
2022/10/18	36	69.38	232	69.14	69.60	-196	1,578	-12.41%	大賣/鉅額交易
2022/10/17	10	67.23	109	66.78	68.30	-99	1,629	-6.08%	大賣/
2022/10/14	35	69.21	267	69.07	69.80	-232	1,674	-13.86%	大賣/鉅額交易
2022/10/13	3	67.43	102	69.50	66.70	-99	1,736	-5.70%	大賣/
2022/10/12	5	70.10	123	69.94	70.00	-118	1,793	-6.58%	大賣/鉅額交易
2022/10/11	14	70.51	28	70.01	69.80	-14	1,907	-0.73%
2022/10/07	6	73.70	21	73.43	73.30	-15	1,938	-0.77%
2022/10/06	28	73.50	58	73.74	73.60	-30	1,942	-1.54%
2022/10/05	50	72.53	15	72.61	72.00	35	1,942	1.80%
2022/10/04	33	72.19	40	72.13	72.80	-7	1,940	-0.36%
2022/10/03	52	71.01	25	70.70	70.70	27	1,937	1.39%
2022/09/30	23	70.39	61	69.64	71.30	-38	1,941	-1.96%
2022/09/29	2	70.70	88	71.39	70.70	-86	1,945	-4.42%
2022/09/28	3	70.40	80	71.84	70.20	-77	1,947	-3.95%
2022/09/27	14	73.41	57	72.76	73.70	-43	1,945	-2.21%
2022/09/26	78	72.04	74	72.82	71.70	4	1,948	0.21%
2022/09/23	7	76.67	59	76.83	76.50	-52	1,941	-2.68%
2022/09/22	22	77.73	2	78.05	78.10	20	1,951	1.02%
2022/09/21	2	78.00	101	78.05	77.80	-99	1,956	-5.06%	大賣/
2022/09/20	77	79.23	52	78.92	79.00	25	1,955	1.28%
2022/09/19	6	77.67	13	77.66	76.90	-7	1,938	-0.36%
2022/09/16	8	82.29	95	80.37	79.40	-87	1,934	-4.50%
2022/09/15	0	0.00	21	79.17	78.90	-21	1,887	-1.11%
2022/09/14	14	77.10	21	77.80	78.20	-7	1,887	-0.37%
2022/09/13	3	78.50	3	78.10	78.00	0	1,886	0.00%
2022/09/12	26	77.93	0	0.00	78.60	26	1,893	1.37%
2022/09/08	40	76.31	18	76.72	76.80	22	1,901	1.16%
2022/09/07	58	75.93	10	75.62	75.50	48	1,919	2.50%
2022/09/06	62	76.66	10	76.16	76.60	52	1,913	2.72%
2022/09/05	46	80.47	9	80.59	80.20	37	1,871	1.98%
2022/09/02	10	82.14	1	82.40	82.10	9	1,864	0.48%
2022/09/01	4	82.55	0	0.00	82.10	4	1,858	0.22%
2022/08/31	25	83.45	8	83.55	83.60	17	1,845	0.92%
2022/08/30	8	83.43	32	83.42	83.30	-24	1,845	-1.30%
2022/08/29	3	83.10	205	82.43	82.50	-202	1,841	-10.97%	大賣/鉅額交易
2022/08/26	3	86.77	81	86.73	86.60	-78	1,785	-4.37%
2022/08/25	21	84.76	242	85.24	86.30	-221	1,696	-13.03%	大賣/鉅額交易
2022/08/24	1	82.40	19	83.32	82.00	-18	1,636	-1.10%
2022/08/23	13	82.42	4	82.58	82.80	9	1,652	0.54%
2022/08/22	26	82.85	3	82.87	82.70	23	1,656	1.39%
2022/08/19	27	83.76	14	83.75	83.90	13	1,651	0.79%
2022/08/18	37	83.76	9	83.52	83.70	28	1,645	1.70%
2022/08/17	61	83.66	13	83.90	83.60	48	1,640	2.93%
2022/08/16	23	84.69	7	84.70	84.80	16	1,622	0.99%
2022/08/15	133	83.80	107	84.34	84.60	26	1,585	1.64%	大買/大賣/
2022/08/12	3	83.00	73	83.07	82.60	-70	1,528	-4.58%
2022/08/11	109	81.90	62	83.35	83.40	47	1,512	3.11%	大買/
2022/08/10	40	81.99	12	81.88	81.60	28	1,509	1.85%
2022/08/09	67	81.77	0	0.00	81.80	67	1,524	4.39%
2022/08/08	0	0.00	11	81.76	82.50	-11	1,521	-0.72%
2022/08/05	53	82.49	51	82.55	81.80	2	1,507	0.13%
2022/08/04	8	81.00	8	80.86	81.30	0	1,485	0.00%
2022/08/03	24	81.35	15	80.63	80.30	9	1,472	0.61%
2022/08/02	20	82.04	2	82.15	82.30	18	1,458	1.23%
2022/08/01	256	83.36	5	83.42	83.50	251	1,451	17.29%	大買/鉅額交易
2022/07/29	602	83.99	5	84.04	83.80	597	1,449	41.18%	大買/鉅額交易
2022/07/28	850	83.21	15	83.32	83.20	835	1,409	59.24%	大買/鉅額交易
2022/07/27	144	81.84	13	81.57	82.70	131	1,340	9.77%	大買/鉅額交易
2022/07/26	1	79.70	2	80.00	80.00	-1	1,295	-0.08%
2022/07/25	57	80.10	5	80.16	80.50	52	1,282	4.06%
2022/07/22	30	80.65	38	80.92	80.60	-8	1,250	-0.64%
2022/07/21	42	80.30	53	80.65	81.50	-11	1,218	-0.90%
2022/07/20	2	81.45	5	81.22	80.80	-3	1,169	-0.26%
2022/07/19	2	80.40	48	80.96	81.90	-46	1,107	-4.15%
2022/07/18	17	79.86	87	79.54	81.40	-70	1,043	-6.71%
2022/07/15	128	75.96	0	0.00	77.40	128	939	13.62%	大買/鉅額交易
2022/07/14	18	72.91	27	73.01	73.50	-9	906	-0.99%
2022/07/13	26	71.96	113	72.39	72.50	-87	906	-9.60%	大賣/
2022/07/12	42	70.64	22	70.98	71.40	20	904	2.21%
2022/07/11	37	73.33	5	73.20	73.60	32	913	3.50%
2022/07/08	155	72.91	36	72.99	73.20	119	924	12.87%	大買/鉅額交易
2022/07/07	4	70.88	123	71.01	71.80	-119	931	-12.78%	大賣/鉅額交易
2022/07/06	0	0.00	35	70.46	70.50	-35	929	-3.76%
2022/07/05	17	71.02	70	70.28	71.20	-53	942	-5.62%
2022/07/04	0	0.00	143	69.02	68.90	-143	949	-15.06%	大賣/鉅額交易
2022/07/01	243	70.95	96	70.74	69.80	147	956	15.37%	大買/鉅額交易
2022/06/30	201	73.61	133	73.81	73.30	68	953	7.13%	大買/大賣/
2022/06/29	2	76.10	17	76.06	76.00	-15	939	-1.60%
2022/06/28	8	75.19	6	76.13	76.50	2	943	0.21%
2022/06/27	23	75.12	12	75.41	75.50	11	955	1.15%
2022/06/24	61	73.63	17	73.49	74.00	44	987	4.45%
2022/06/23	82	72.28	40	72.61	72.70	42	1,042	4.03%
2022/06/22	1	72.90	29	73.19	73.10	-28	1,121	-2.50%
2022/06/21	20	72.40	24	72.04	73.30	-4	1,134	-0.35%
2022/06/20	22	70.72	3	70.97	70.00	19	1,137	1.67%
2022/06/17	7	73.86	3	73.53	73.50	4	1,127	0.35%
2022/06/16	22	76.00	0	0.00	75.80	22	1,116	1.97%
2022/06/15	12	75.72	10	75.03	74.60	2	1,100	0.18%
2022/06/14	21	75.33	12	75.09	76.00	9	1,101	0.82%
2022/06/13	30	75.64	8	75.66	75.80	22	1,097	2.00%
2022/06/10	43	77.18	1	77.10	77.50	42	1,094	3.84%
2022/06/09	18	77.66	1	77.90	77.90	17	1,092	1.56%
2022/06/08	52	77.98	3	78.87	77.60	49	1,093	4.48%
2022/06/07	19	78.05	59	78.24	78.20	-40	1,087	-3.68%
2022/06/06	25	77.65	20	77.69	77.80	5	1,079	0.46%
2022/06/02	47	76.57	9	76.63	76.60	38	1,090	3.48%
2022/06/01	4	77.20	16	77.63	77.00	-12	1,110	-1.08%
2022/05/31	25	76.74	42	77.67	78.00	-17	1,105	-1.54%
2022/05/30	31	75.45	62	75.74	75.40	-31	1,090	-2.84%
2022/05/27	13	72.60	1	72.60	73.10	12	1,089	1.10%
2022/05/26	1	71.30	1	72.40	71.20	0	1,101	0.00%
2022/05/25	6	72.15	0	0.00	72.20	6	1,143	0.52%
2022/05/24	10	71.70	1	71.50	70.80	9	1,167	0.77%
2022/05/23	49	72.35	0	0.00	72.20	49	1,213	4.04%
2022/05/20	5	72.10	0	0.00	72.30	5	1,254	0.40%
2022/05/19	36	71.23	2	70.50	71.80	34	1,302	2.61%
2022/05/18	62	72.45	110	73.11	72.20	-48	1,315	-3.65%	大賣/
2022/05/17	31	70.38	258	70.41	70.20	-227	1,273	-17.82%	大賣/鉅額交易
2022/05/16	7	69.60	27	69.33	69.20	-20	1,252	-1.60%
2022/05/13	70	67.84	30	67.88	68.70	40	1,243	3.22%
2022/05/12	92	66.89	18	67.27	66.20	74	1,237	5.98%
2022/05/11	30	69.79	16	69.08	69.60	14	1,217	1.15%
2022/05/10	30	68.24	113	68.45	69.40	-83	1,219	-6.80%	大賣/
2022/05/09	274	68.72	13	69.04	68.50	261	1,214	21.48%	大買/鉅額交易
2022/05/06	99	71.02	60	71.19	70.80	39	1,202	3.24%
2022/05/05	16	74.03	16	73.78	73.60	0	1,195	0.00%
2022/05/04	8	72.65	14	72.70	72.70	-6	1,201	-0.50%
2022/05/03	24	71.78	15	71.95	72.00	9	1,212	0.74%
2022/04/29	25	72.98	21	72.83	72.30	4	1,221	0.33%
2022/04/28	62	72.78	19	72.40	72.50	43	1,236	3.48%
2022/04/27	232	71.44	30	71.78	72.30	202	1,235	16.35%	大買/鉅額交易
2022/04/26	12	74.67	16	75.59	74.60	-4	1,211	-0.33%
2022/04/25	6	75.48	150	76.16	75.40	-144	1,211	-11.89%	大賣/鉅額交易
2022/04/22	10	79.63	12	79.38	79.40	-2	1,202	-0.17%
2022/04/21	40	81.17	17	80.39	80.20	23	1,207	1.91%
2022/04/20	20	78.70	3	79.00	79.40	17	1,198	1.42%
2022/04/19	0	0.00	75	78.38	78.20	-75	1,201	-6.24%
2022/04/18	0	0.00	74	78.82	78.60	-74	1,208	-6.12%
2022/04/15	2	80.45	66	80.66	80.40	-64	1,212	-5.28%
2022/04/14	53	78.31	160	78.45	79.20	-107	1,221	-8.76%	大賣/鉅額交易
2022/04/13	7	79.34	154	79.18	78.70	-147	1,228	-11.97%	大賣/鉅額交易
2022/04/12	0	0.00	259	79.84	79.60	-259	1,223	-21.17%	大賣/鉅額交易
2022/04/11	0	0.00	378	81.09	80.60	-378	1,223	-30.89%	大賣/鉅額交易
2022/04/08	13	82.95	40	82.99	82.70	-27	1,213	-2.23%
2022/04/07	92	86.32	67	86.04	85.10	25	1,211	2.06%
2022/04/06	118	87.13	30	87.34	87.70	88	1,200	7.33%	大買/
2022/04/01	32	85.58	4	85.95	86.10	28	1,197	2.34%
2022/03/31	108	86.32	0	0.00	85.70	108	1,206	8.95%	大買/鉅額交易
2022/03/30	28	87.50	0	0.00	87.50	28	1,227	2.28%
2022/03/29	29	87.87	148	87.56	87.20	-119	1,271	-9.36%	大賣/鉅額交易
2022/03/28	102	88.86	112	88.35	89.30	-10	1,241	-0.81%	大買/大賣/
2022/03/25	27	89.19	165	88.49	86.90	-138	1,184	-11.65%	大賣/鉅額交易
2022/03/24	34	85.09	8	87.38	87.50	26	1,100	2.36%
2022/03/23	30	84.33	3	84.23	83.80	27	1,088	2.48%
2022/03/22	12	83.28	5	83.54	83.70	7	1,099	0.64%
2022/03/21	14	82.99	50	82.94	82.70	-36	1,113	-3.23%
2022/03/18	27	83.17	3	83.70	83.40	24	1,140	2.10%
2022/03/17	27	82.86	38	82.79	83.00	-11	1,146	-0.96%
2022/03/16	29	80.70	41	81.18	81.00	-12	1,151	-1.04%
2022/03/15	3	81.17	33	81.38	81.00	-30	1,169	-2.57%
2022/03/14	11	82.96	16	83.01	83.00	-5	1,179	-0.42%
2022/03/11	5	83.82	31	82.85	82.90	-26	1,192	-2.18%
2022/03/10	7	84.27	62	84.24	84.00	-55	1,197	-4.59%
2022/03/09	1	82.70	32	82.99	82.60	-31	1,204	-2.57%
2022/03/08	25	82.90	9	82.33	81.50	16	1,217	1.31%
2022/03/07	58	85.54	11	85.82	84.80	47	1,223	3.84%
2022/03/04	121	90.35	0	0.00	89.70	121	1,230	9.83%	大買/鉅額交易
2022/03/03	130	90.83	0	0.00	90.30	130	1,261	10.30%	大買/鉅額交易
2022/03/02	53	90.84	0	0.00	90.90	53	1,294	4.09%
2022/03/01	126	90.85	1	91.20	90.30	125	1,302	9.59%	大買/鉅額交易
2022/02/25	49	90.25	0	0.00	90.60	49	1,330	3.68%
2022/02/24	63	86.89	0	0.00	86.10	63	1,343	4.69%
2022/02/23	66	91.12	133	90.36	89.70	-67	1,352	-4.95%	大賣/
2022/02/22	49	89.27	113	89.63	90.00	-64	1,400	-4.57%	大賣/
2022/02/21	104	87.83	109	89.37	89.50	-5	1,458	-0.34%	大買/大賣/
2022/02/18	35	85.35	87	85.61	85.00	-52	1,493	-3.48%
2022/02/17	53	84.95	2	85.00	84.40	51	1,617	3.15%
2022/02/16	45	84.54	0	0.00	84.30	45	1,725	2.61%
2022/02/15	9	84.23	1	83.70	83.50	8	1,840	0.43%
2022/02/14	7	83.86	2	84.25	83.50	5	1,885	0.27%
2022/02/11	14	86.14	10	86.16	86.20	4	1,912	0.21%
2022/02/10	22	86.26	0	0.00	86.30	22	1,994	1.10%
2022/02/09	22	86.66	0	0.00	87.30	22	2,054	1.07%
2022/02/08	84	86.05	0	0.00	86.10	84	2,113	3.97%
2022/02/07	46	84.57	7	84.21	85.70	39	2,226	1.75%
2022/01/26	22	83.03	5	82.36	82.10	17	2,318	0.73%
2022/01/25	18	83.51	18	84.13	83.80	0	2,561	0.00%
2022/01/24	51	82.76	3	82.27	83.20	48	2,724	1.76%
2022/01/21	12	84.35	9	85.37	83.50	3	2,842	0.11%
2022/01/20	9	86.13	12	85.81	86.70	-3	2,979	-0.10%
2022/01/19	9	87.37	3	86.70	86.70	6	3,149	0.19%
2022/01/18	59	88.22	14	88.86	88.00	45	3,516	1.28%
2022/01/17	2	87.40	40	87.66	88.30	-38	3,686	-1.03%
2022/01/14	38	86.19	73	85.87	86.30	-35	3,773	-0.93%
2022/01/13	9	87.17	35	87.31	87.00	-26	3,974	-0.65%
2022/01/12	94	87.75	66	87.88	87.30	28	4,288	0.65%
2022/01/11	4	88.15	243	88.58	88.00	-239	4,422	-5.40%	大賣/鉅額交易
2022/01/10	21	89.52	123	89.25	89.00	-102	4,449	-2.29%	大賣/鉅額交易
2022/01/07	53	89.89	136	89.52	89.60	-83	4,486	-1.85%	大賣/
2022/01/06	3	91.10	127	91.40	91.10	-124	4,484	-2.77%	大賣/鉅額交易
2022/01/05	0	0.00	23	91.16	90.80	-23	4,490	-0.51%
2022/01/04	18	91.80	29	91.79	91.70	-11	4,498	-0.24%
2022/01/03	112	91.58	2	91.65	91.10	110	4,527	2.43%	大買/鉅額交易
2021/12/30	353	91.59	1	91.70	91.70	352	4,579	7.69%	大買/鉅額交易
2021/12/29	166	91.93	4	91.95	92.00	162	4,599	3.52%	大買/鉅額交易
2021/12/28	31	92.90	19	93.06	92.50	12	4,630	0.26%
2021/12/27	18	92.33	6	92.30	92.10	12	4,659	0.26%
2021/12/24	49	93.52	47	93.75	93.00	2	4,689	0.04%
2021/12/23	163	94.08	99	93.31	95.10	64	4,678	1.37%	大買/
2021/12/22	98	92.01	63	92.12	91.80	35	4,664	0.75%
2021/12/21	48	90.91	0	0.00	91.50	48	4,693	1.02%
2021/12/20	104	91.34	21	92.50	91.20	83	4,752	1.75%	大買/
2021/12/17	89	92.14	3	92.23	92.20	86	4,817	1.79%
2021/12/16	78	93.13	63	93.05	93.80	15	4,912	0.31%
2021/12/15	25	91.76	150	91.75	91.80	-125	4,935	-2.53%	大賣/鉅額交易
2021/12/14	239	90.99	67	90.71	89.60	172	4,994	3.44%	大買/鉅額交易
2021/12/13	67	93.71	78	94.07	93.80	-11	4,989	-0.22%
2021/12/10	88	93.15	0	0.00	93.40	88	4,993	1.76%
2021/12/09	173	93.69	12	93.17	93.00	161	5,006	3.22%	大買/鉅額交易
2021/12/08	126	92.84	0	0.00	92.70	126	5,022	2.51%	大買/鉅額交易
2021/12/07	98	93.18	16	93.86	92.50	82	5,033	1.63%
2021/12/06	60	93.12	4.2	93.00	92.90	55.8	5,059	1.10%
2021/12/03	44	92.59	5	92.62	92.50	39	5,158	0.76%
2021/12/02	34	92.89	30	93.01	92.00	4	5,330	0.08%
2021/12/01	50	92.91	135	93.32	93.70	-85	5,527	-1.54%	大賣/
2021/11/30	119	92.96	13	92.50	93.30	106	5,552	1.91%	大買/鉅額交易
2021/11/29	10	91.05	190	90.61	91.80	-180	5,632	-3.20%	大賣/鉅額交易
2021/11/26	108	91.90	10	92.08	91.10	98	5,643	1.74%	大買/
2021/11/25	5	94.06	10	93.79	93.60	-5	5,682	-0.09%
2021/11/24	31	93.60	47	93.80	93.60	-16	5,749	-0.28%
2021/11/23	103	94.83	41	95.45	94.50	62	5,933	1.04%	大買/
2021/11/22	20	96.69	9	96.82	96.40	11	6,085	0.18%
2021/11/19	81	99.91	100	97.95	97.60	-19	6,495	-0.29%
2021/11/18	352	99.98	0	0.00	99.90	352	6,829	5.15%	大買/鉅額交易
2021/11/17	186	99.46	24	99.30	98.30	162	6,955	2.33%	大買/鉅額交易
2021/11/16	99	99.33	286	99.10	97.60	-187	6,985	-2.68%	大賣/鉅額交易
2021/11/15	10	99.66	186	99.54	100.50	-176	6,924	-2.54%	大賣/鉅額交易
2021/11/12	112	97.73	100	96.93	97.40	12	6,955	0.17%	大買/
2021/11/11	30	95.33	127	95.98	94.20	-97	6,996	-1.39%	大賣/
2021/11/10	158	95.38	22	95.43	95.50	136	7,004	1.94%	大買/鉅額交易
2021/11/09	51	96.82	35	96.07	96.40	16	7,025	0.23%
2021/11/08	633	94.80	1	96.70	94.10	632	6,991	9.04%	大買/鉅額交易
2021/11/05	68	95.20	14	95.51	96.00	54	6,994	0.77%
2021/11/04	31	99.01	8	98.56	96.40	23	6,983	0.33%
2021/11/03	74	98.45	47	98.17	97.60	27	7,054	0.38%
2021/11/02	504	96.74	18	101.23	98.20	486	7,103	6.84%	大買/鉅額交易
2021/11/01	40	98.67	45	99.20	101.50	-5	6,882	-0.07%
2021/10/29	47	96.34	36	96.44	96.90	11	6,737	0.16%
2021/10/28	49	95.96	129	94.37	94.20	-80	6,634	-1.21%	大賣/
2021/10/27	80	98.56	15	98.12	97.50	65	6,530	1.00%
2021/10/26	48	99.95	26	100.13	97.80	22	6,410	0.34%
2021/10/25	45	97.85	99	98.30	98.40	-54	6,101	-0.89%
2021/10/22	47	95.33	87	95.00	95.90	-40	6,001	-0.67%
2021/10/21	133	95.75	7	94.79	94.90	126	5,997	2.10%	大買/鉅額交易
2021/10/20	79	96.33	17	95.84	96.60	62	5,837	1.06%
2021/10/19	29	91.77	5	89.38	93.00	24	5,619	0.43%
2021/10/18	38	89.44	16	88.99	88.80	22	5,620	0.39%
2021/10/15	9	88.62	55	88.10	88.20	-46	5,723	-0.80%
2021/10/14	5	84.74	4	84.93	85.50	1	5,783	0.02%
2021/10/13	29	86.17	3	86.87	85.00	26	5,824	0.45%
2021/10/12	0	0.00	15	88.81	87.70	-15	5,902	-0.25%
2021/10/08	5	90.02	8	89.74	89.70	-3	5,993	-0.05%
2021/10/07	25	88.24	33.1	89.38	89.70	-8.1	6,080	-0.13%
2021/10/06	10	86.24	36	85.92	84.80	-26	6,403	-0.41%
2021/10/05	19.9	83.18	41	82.19	84.50	-21.1	6,616	-0.32%
2021/10/04	61	82.09	19	83.65	82.00	42	6,680	0.63%
2021/10/01	61	84.68	42	85.76	84.00	19	6,721	0.28%
2021/09/30	6	87.62	15	87.14	87.80	-9	6,777	-0.13%
2021/09/29	3	86.60	31	86.87	86.40	-28	6,924	-0.40%
2021/09/28	10	88.97	24	89.34	88.80	-14	7,025	-0.20%
2021/09/27	59	90.72	21	92.33	90.10	38	7,113	0.53%
2021/09/24	5	95.24	24	93.37	92.90	-19	7,127	-0.27%
2021/09/23	2	91.75	4	93.83	93.50	-2	7,123	-0.03%
2021/09/22	38	89.25	12	89.42	89.30	26	7,123	0.36%
2021/09/17	65.7	90.30	149	89.14	90.30	-83.3	7,204	-1.16%	大賣/
2021/09/16	0	0.00	33	86.65	86.10	-33	7,370	-0.45%
2021/09/15	12	85.78	43	86.44	85.60	-31	7,477	-0.41%
2021/09/14	11	87.03	69	87.04	86.60	-58	7,623	-0.76%
2021/09/13	6	86.63	44	87.60	86.60	-38	7,790	-0.49%
2021/09/10	8	88.13	64	88.35	88.30	-56	7,963	-0.70%
2021/09/09	1	88.50	24	87.87	88.90	-23	8,255	-0.28%
2021/09/08	331	88.55	26	88.74	87.30	305	8,338	3.66%	大買/鉅額交易
2021/09/07	35	91.55	71	91.26	91.20	-36	8,332	-0.43%
2021/09/06	6	97.75	115	97.97	97.50	-109	8,250	-1.32%	大賣/鉅額交易
2021/09/03	12	93.73	176	93.74	93.50	-164	8,082	-2.03%	大賣/鉅額交易
2021/09/02	157	93.22	131	95.74	92.60	26	8,057	0.32%	大買/大賣/
2021/09/01	1	96.50	82	96.23	96.00	-81	7,982	-1.01%
2021/08/31	20	96.40	134	96.66	96.30	-114	7,992	-1.43%	大賣/鉅額交易
2021/08/30	0	0.00	71	97.20	97.00	-71	8,003	-0.89%
2021/08/27	65	97.94	159	99.42	97.50	-94	7,950	-1.18%	大賣/
2021/08/26	58	101.86	59	102.00	103.00	-1	7,750	-0.01%
2021/08/25	222	105.84	21	103.55	104.00	201	7,591	2.65%	大買/鉅額交易
2021/08/24	338	102.31	42	101.45	102.50	296	7,200	4.11%	大買/鉅額交易
2021/08/23	21	95.60	12	95.10	98.00	9	6,866	0.13%
2021/08/20	26	92.49	107	91.59	92.50	-81	6,756	-1.20%	大賣/
2021/08/19	5	91.78	4	89.78	87.50	1	6,756	0.01%
2021/08/18	0	0.00	391	86.44	91.70	-391	6,884	-5.68%	大賣/鉅額交易
2021/08/17	89	88.55	135	88.25	87.90	-46	6,778	-0.68%	大賣/
2021/08/16	169	85.29	1	88.10	84.80	168	6,644	2.53%	大買/鉅額交易
2021/08/13	71	89.77	11	89.65	88.60	60	6,632	0.90%
2021/08/12	11	90.73	5	90.76	92.00	6	6,606	0.09%
2021/08/11	37	90.24	10	90.59	89.20	27	6,589	0.41%
2021/08/10	0	0.00	67	91.40	91.10	-67	6,560	-1.02%
2021/08/09	3	92.70	244	93.61	92.40	-241	6,582	-3.66%	大賣/鉅額交易
2021/08/06	7	90.04	8	91.58	91.80	-1	6,442	-0.02%
2021/08/05	12	90.63	5	91.34	90.20	7	6,356	0.11%
2021/08/04	87	91.35	17	91.38	91.10	70	6,427	1.09%
2021/08/03	20	92.18	1	92.70	92.10	19	6,468	0.29%
2021/08/02	28	91.94	2	92.70	92.70	26	6,484	0.40%
2021/07/30	24	90.20	3	91.87	89.80	21	6,495	0.32%
2021/07/29	10	90.97	2	92.60	92.60	8	6,491	0.12%
2021/07/28	41	88.02	3	88.30	88.70	38	6,481	0.59%
2021/07/27	1	90.50	20	93.44	90.30	-19	6,507	-0.29%
2021/07/26	4	93.28	32	92.86	93.00	-28	6,493	-0.43%
2021/07/23	2	93.00	36	93.89	92.50	-34	6,524	-0.52%
2021/07/22	0	0.00	54	92.23	94.20	-54	6,497	-0.83%
2021/07/21	9	89.93	13	89.49	90.50	-4	6,443	-0.06%
2021/07/20	14	87.01	6	89.35	86.70	8	6,462	0.12%
2021/07/19	72	90.47	7	89.29	90.30	65	6,465	1.01%
2021/07/16	2	90.15	6	90.08	90.20	-4	6,516	-0.06%
2021/07/15	0	0.00	53	88.53	91.70	-53	6,505	-0.81%
2021/07/14	0	0.00	50	89.63	88.20	-50	6,499	-0.77%
2021/07/13	43	90.81	94	97.55	93.50	-51	6,591	-0.77%
2021/07/12	11	97.53	45	92.47	97.90	-34	6,350	-0.54%
2021/07/09	25	89.86	42	89.08	89.00	-17	6,326	-0.27%
2021/07/08	18	88.84	19	89.00	89.00	-1	6,355	-0.02%
2021/07/07	34	88.59	59	87.63	87.30	-25	6,379	-0.39%
2021/07/06	57	88.38	41	88.83	88.80	16	6,515	0.25%
2021/07/05	0	0.00	175.9	87.29	87.80	-175.9	6,438	-2.73%	大賣/鉅額交易
2021/07/02	50	84.96	162	85.54	86.20	-112	6,500	-1.72%	大賣/鉅額交易
2021/07/01	18	81.98	6	81.82	81.50	12	6,690	0.18%
2021/06/30	31.9	83.47	29	84.14	83.20	2.9	6,737	0.04%
2021/06/29	170	83.98	0	0.00	84.00	170	6,752	2.52%	大買/鉅額交易
2021/06/28	24	85.57	40	87.01	85.50	-16	6,672	-0.24%
2021/06/25	39	87.39	116	87.85	86.60	-77	6,619	-1.16%	大賣/
2021/06/24	9	85.13	35	85.49	85.40	-26	6,408	-0.41%
2021/06/23	67	84.94	9	83.73	85.20	58	6,305	0.92%
2021/06/22	28	83.33	45	82.60	81.80	-17	6,205	-0.27%
2021/06/21	89	82.03	24	83.40	83.50	65	6,049	1.07%
2021/06/18	251	82.16	28	80.55	81.50	223	5,942	3.75%	大買/鉅額交易
2021/06/17	93	78.44	34	77.94	77.80	59	5,761	1.02%
2021/06/16	46	76.94	38	77.41	76.90	8	5,735	0.14%
2021/06/15	19	76.06	65	76.08	77.50	-46	5,772	-0.80%
2021/06/11	12	74.52	8	74.61	74.70	4	5,727	0.07%
2021/06/10	34	73.61	1	74.10	73.30	33	5,872	0.56%
2021/06/09	2	73.25	232	73.85	73.20	-230	5,870	-3.92%	大賣/鉅額交易
2021/06/08	0	0.00	207	74.93	74.60	-207	5,857	-3.53%	大賣/鉅額交易
2021/06/07	204	73.81	325	74.42	76.30	-121	5,820	-2.08%	大買/大賣/鉅額交易
2021/06/04	44	72.59	135	73.63	72.10	-91	5,741	-1.58%	大賣/
2021/06/03	23	74.03	122	74.13	73.90	-99	5,719	-1.73%	大賣/
2021/06/02	143	73.54	5	74.20	74.20	138	5,706	2.42%	大買/鉅額交易
2021/06/01	15	74.41	2	74.45	74.90	13	5,666	0.23%
2021/05/31	226	73.58	6	72.88	74.20	220	5,624	3.91%	大買/鉅額交易
2021/05/28	400	73.08	25	72.56	72.60	375	5,546	6.76%	大買/鉅額交易
2021/05/27	185	69.76	75	69.69	69.80	110	5,451	2.02%	大買/鉅額交易
2021/05/26	2	69.05	404	68.76	67.80	-402	5,361	-7.50%	大賣/鉅額交易
2021/05/25	14	66.67	59	66.91	66.60	-45	5,177	-0.87%
2021/05/24	2	65.00	180	64.68	65.00	-178	5,199	-3.42%	大賣/鉅額交易
2021/05/21	11	64.02	44	64.38	64.00	-33	5,230	-0.63%
2021/05/20	6	61.40	30	62.89	61.40	-24	5,361	-0.45%
2021/05/19	23	62.40	185	62.50	63.10	-162	5,430	-2.98%	大賣/鉅額交易
2021/05/18	42	60.60	28	62.61	63.00	14	5,490	0.25%
2021/05/17	387	58.33	15	57.78	57.60	372	5,559	6.69%	大買/鉅額交易
2021/05/14	203	62.93	26	64.18	62.50	177	5,520	3.21%	大買/鉅額交易
2021/05/13	47	64.99	54	64.35	64.00	-7	5,491	-0.13%
2021/05/12	264	67.10	56	66.31	66.10	208	5,467	3.80%	大買/鉅額交易
2021/05/11	197	69.16	0	0.00	68.10	197	5,427	3.63%	大買/鉅額交易
2021/05/10	0	0.00	45	73.00	72.00	-45	5,421	-0.83%
2021/05/07	0	0.00	18	74.22	74.90	-18	5,478	-0.33%
2021/05/06	0	0.00	62	72.19	72.30	-62	5,521	-1.12%
2021/05/05	32	73.39	58	73.27	71.10	-26	5,611	-0.46%
2021/05/04	67	70.87	74	73.52	71.80	-7	5,767	-0.12%
2021/05/03	23	74.25	11	75.14	74.20	12	5,790	0.21%
2021/04/29	33	75.72	4	76.18	75.70	29	5,855	0.50%
2021/04/28	84	77.72	36	78.41	78.50	48	5,973	0.80%
2021/04/27	17	78.05	40	76.79	77.20	-23	6,263	-0.37%
2021/04/26	10	78.23	181	78.25	78.90	-171	6,979	-2.45%	大賣/鉅額交易
2021/04/23	77	76.19	31	77.42	77.50	46	7,193	0.64%
2021/04/22	140	75.14	48	74.90	73.10	92	7,253	1.27%	大買/
2021/04/21	32	77.34	20	77.53	76.50	12	7,164	0.17%
2021/04/20	101	76.99	7	77.10	77.70	94	7,088	1.33%	大買/
2021/04/19	16	74.13	40	74.65	76.40	-24	7,014	-0.34%
2021/04/16	53	72.44	0	0.00	74.40	53	6,815	0.78%
2021/04/14	6	69.60	22	69.63	70.30	-16	6,525	-0.25%
2021/04/13	0	0.00	20	70.24	69.50	-20	6,467	-0.31%
2021/04/12	4	73.73	46	70.52	71.00	-42	6,414	-0.65%
2021/04/09	61	68.33	26	70.12	67.90	35	6,332	0.55%
2021/04/08	527	70.01	10	67.78	69.00	517	6,434	8.03%	大買/鉅額交易
2021/04/07	8	68.31	104	68.65	67.20	-96	6,355	-1.51%	大賣/
2021/04/06	8	62.10	1	62.10	66.50	7	6,081	0.12%
2021/04/01	15	60.45	0	0.00	60.50	15	6,100	0.25%
2021/03/30	0	0.00	7	60.16	60.30	-7	6,138	-0.11%
2021/03/29	0	0.00	11	59.60	59.60	-11	6,071	-0.18%
2021/03/26	0	0.00	5	59.08	59.40	-5	6,038	-0.08%
2021/03/25	60	59.53	18	59.03	58.80	42	6,013	0.70%
2021/03/24	43	58.62	0	0.00	58.60	43	5,953	0.72%
2021/03/23	20	58.32	5	59.22	58.20	15	5,917	0.25%
2021/03/22	47	60.08	1	60.70	60.20	46	5,817	0.79%
2021/03/19	1	59.70	1	60.30	60.10	0	5,686	0.00%
2021/03/17	0	0.00	7	58.36	58.20	-7	5,471	-0.13%
2021/03/16	2	57.90	48	58.58	58.80	-46	5,433	-0.85%
2021/03/15	7	55.77	1	55.80	56.10	6	5,270	0.11%
2021/03/12	5	55.26	1	55.20	55.20	4	5,273	0.08%
2021/03/11	3	55.10	0	0.00	55.60	3	5,259	0.06%
2021/03/10	0	0.00	2	54.30	53.90	-2	5,240	-0.04%
2021/03/09	5	53.40	7	53.39	53.40	-2	5,250	-0.04%
2021/03/08	2	54.45	5	54.44	53.90	-3	5,248	-0.06%
2021/03/05	0	0.00	1	54.70	54.60	-1	5,248	-0.02%
2021/03/04	1	54.40	5	54.52	54.10	-4	5,258	-0.08%
2021/03/03	54	54.46	2	55.00	54.90	52	5,271	0.99%
2021/03/02	58	55.47	12	55.59	54.00	46	5,294	0.87%
2021/02/26	58	55.48	22	55.12	55.50	36	5,296	0.68%
2021/02/25	26	56.65	24	56.33	56.00	2	5,309	0.04%
2021/02/24	46	55.96	1	56.00	55.50	45	5,348	0.84%
2021/02/23	6	57.72	5	57.60	57.00	1	5,341	0.02%
2021/02/22	34	59.23	61	59.14	58.80	-27	5,289	-0.51%
2021/02/19	97	56.96	12	56.31	57.40	85	5,130	1.66%
2021/02/18	63	55.84	77	55.94	56.20	-14	5,046	-0.28%
2021/02/17	84	54.45	232	54.63	55.30	-148	4,964	-2.98%	大賣/鉅額交易
2021/02/05	56	50.30	44	50.72	50.30	12	4,860	0.25%
2021/02/04	73	51.09	31	51.11	50.90	42	4,831	0.87%
2021/02/03	28	51.69	40	52.10	51.40	-12	4,841	-0.25%
2021/02/02	35	52.16	78	52.48	52.70	-43	4,888	-0.88%
2021/02/01	116	51.32	18	51.29	51.00	98	4,848	2.02%	大買/
2021/01/29	203	52.69	43	55.94	53.00	160	4,785	3.34%	大買/鉅額交易
2021/01/28	43	55.60	4	56.90	55.60	39	4,688	0.83%
2021/01/27	0	0.00	26	56.01	56.80	-26	4,582	-0.57%
2021/01/26	31	56.70	7	56.57	55.30	24	4,442	0.54%
2021/01/25	19	55.39	70	56.25	55.00	-51	4,231	-1.21%
2021/01/22	85	55.20	0	0.00	57.40	85	4,107	2.07%
2021/01/21	1	59.50	255	57.32	56.10	-254	3,967	-6.40%	大賣/鉅額交易
2021/01/20	20	60.85	736	58.30	58.10	-716	3,767	-19.01%	大賣/鉅額交易
2021/01/19	758	62.16	201	60.22	59.30	557	3,400	16.38%	大買/大賣/鉅額交易
2021/01/18	103	56.66	14	57.11	57.20	89	2,591	3.43%	大買/
2021/01/15	1	52.00	5	52.00	52.00	-4	2,213	-0.18%
2021/01/14	14	47.35	1	47.30	47.35	13	2,041	0.64%
2021/01/13	2	46.73	19	46.71	46.55	-17	2,016	-0.84%
2021/01/12	9	46.09	12	46.95	46.05	-3	1,997	-0.15%
2021/01/11	2	46.90	15	47.32	47.70	-13	1,964	-0.66%
2021/01/08	21	46.80	0	0.00	46.50	21	1,946	1.08%
2021/01/07	10	47.69	4	47.94	47.55	6	1,912	0.31%
2021/01/06	28	47.13	0	0.00	47.00	28	1,872	1.50%
2021/01/05	13	48.71	5	49.05	48.70	8	1,799	0.44%
2021/01/04	2	50.20	131	49.73	49.40	-129	1,749	-7.37%	大賣/鉅額交易
2020/12/31	59	49.54	79	48.81	49.15	-20	1,599	-1.25%
2020/12/30	78	47.14	13	47.59	47.20	65	1,403	4.63%
2020/12/29	68	45.69	0	0.00	45.00	68	1,275	5.33%
2020/12/28	91	46.26	259	46.43	45.90	-168	1,235	-13.59%	大賣/鉅額交易
2020/12/25	24	45.51	70	44.20	46.70	-46	1,091	-4.21%
2020/12/23	0	0.00	1	41.45	41.35	-1	941	-0.11%
2020/12/22	0	0.00	4	41.35	41.30	-4	948	-0.42%
2020/12/21	1	41.75	4	41.24	41.75	-3	954	-0.31%
2020/12/18	5	42.32	2	42.10	41.95	3	953	0.31%
2020/12/17	5	42.65	2	42.55	42.60	3	956	0.31%
2020/12/16	7	42.56	10	42.79	42.50	-3	961	-0.31%
2020/12/15	0	0.00	8	42.11	41.85	-8	961	-0.83%
2020/12/14	3	43.07	0	0.00	43.05	3	957	0.31%
2020/12/11	0	0.00	13	42.13	42.70	-13	964	-1.35%
2020/12/10	5	43.00	6	43.68	43.00	-1	960	-0.10%
2020/12/09	7	43.91	0	0.00	44.50	7	939	0.75%
2020/12/08	48	43.88	0	0.00	43.80	48	918	5.23%
2020/12/07	1	43.05	0	0.00	43.20	1	896	0.11%
2020/12/04	5	43.34	5	43.46	43.30	0	892	0.00%
2020/12/03	19	43.86	0	0.00	43.40	19	891	2.13%
2020/12/02	3	43.45	0	0.00	43.35	3	900	0.33%
2020/12/01	4	43.25	0	0.00	43.25	4	897	0.45%
2020/11/30	31	43.60	0	0.00	43.00	31	896	3.46%
2020/11/27	10	43.14	0	0.00	43.15	10	900	1.11%
2020/11/26	5	43.35	4	43.50	43.15	1	994	0.10%
2020/11/25	2	43.63	3	43.20	43.45	-1	1,008	-0.10%
2020/11/24	3	43.43	4	43.18	43.25	-1	980	-0.10%
2020/11/23	11	43.65	6	43.47	43.55	5	949	0.53%
2020/11/20	2	42.83	5	42.83	42.60	-3	878	-0.34%
2020/11/19	5	41.90	1	41.80	41.80	4	834	0.48%
2020/11/18	16	41.98	2	41.90	41.70	14	838	1.67%
2020/11/17	5	41.52	0	0.00	41.60	5	831	0.60%
2020/11/16	6	41.28	4	41.56	41.00	2	844	0.24%
2020/11/13	0	0.00	2	41.10	41.40	-2	848	-0.24%
2020/11/11	9	41.12	6	41.11	41.50	3	845	0.35%
2020/11/10	0	0.00	1	41.30	41.70	-1	818	-0.12%
2020/11/09	1	39.40	0	0.00	40.25	1	737	0.14%
2020/11/05	0	0.00	12	38.94	38.80	-12	727	-1.65%
2020/11/04	0	0.00	1	38.95	39.15	-1	762	-0.13%
2020/11/02	0	0.00	4	37.59	37.80	-4	830	-0.48%
2020/10/30	1	37.75	3	37.92	37.60	-2	840	-0.24%
2020/10/29	3	38.15	0	0.00	38.10	3	842	0.36%
2020/10/28	0	0.00	1	38.45	38.40	-1	842	-0.12%
2020/10/26	0	0.00	3	39.28	39.15	-3	864	-0.35%
2020/10/22	0	0.00	20	38.97	38.95	-20	880	-2.27%
2020/10/19	0	0.00	1	39.40	39.40	-1	918	-0.11%
2020/10/16	1	39.05	1	39.30	38.80	0	923	0.00%
2020/10/15	0	0.00	2	38.60	38.65	-2	922	-0.22%
2020/10/14	13	38.33	0	0.00	38.60	13	928	1.40%
2020/10/13	0	0.00	1	38.45	38.45	-1	939	-0.11%
2020/10/08	0	0.00	2	39.28	39.40	-2	960	-0.21%
2020/10/06	16	39.70	0	0.00	39.85	16	985	1.62%
2020/09/30	0	0.00	4	39.30	39.20	-4	1,052	-0.38%
2020/09/29	2	39.38	5	39.12	39.00	-3	1,169	-0.26%
2020/09/28	54	39.25	9	39.26	39.20	45	1,201	3.75%
2020/09/25	0	0.00	31	39.05	38.60	-31	1,232	-2.52%
2020/09/24	0	0.00	33	39.69	39.55	-33	1,251	-2.64%
2020/09/23	2	40.65	22	40.58	40.50	-20	1,391	-1.44%
2020/09/22	0	0.00	21	41.17	41.05	-21	1,516	-1.38%
2020/09/21	18	42.51	0	0.00	42.15	18	1,517	1.19%
2020/09/18	31	42.21	0	0.00	42.20	31	1,514	2.05%
2020/09/17	1	42.35	5	41.79	41.80	-4	1,514	-0.26%
2020/09/16	7	42.19	10	42.20	42.05	-3	1,518	-0.20%
2020/09/15	17	41.79	1	41.85	41.90	16	1,510	1.06%
2020/09/14	19	40.71	4	40.43	40.80	15	1,506	1.00%
2020/09/11	4	40.24	0	0.00	40.10	4	1,513	0.26%
2020/09/10	10	41.32	1	41.50	41.00	9	1,515	0.59%
2020/09/09	12	41.16	1	40.75	41.40	11	1,557	0.71%
2020/09/08	13	41.55	3	41.78	41.35	10	1,555	0.64%
2020/09/07	24	42.08	4	42.38	41.70	20	1,561	1.28%
2020/09/04	6	40.95	0	0.00	41.05	6	1,547	0.39%
2020/09/03	1	41.35	0	0.00	41.30	1	1,547	0.06%
2020/09/02	1	41.80	5	42.00	41.90	-4	1,563	-0.26%
2020/09/01	3	43.73	66	44.11	42.85	-63	1,551	-4.06%
2020/08/31	57	42.06	28	43.09	43.60	29	1,445	2.01%
2020/08/28	21	41.43	0	0.00	41.15	21	1,405	1.49%
2020/08/25	3	40.80	2	40.93	40.70	1	1,422	0.07%
2020/08/24	3	40.40	2	39.88	40.40	1	1,425	0.07%
2020/08/21	9	39.18	5	38.90	39.70	4	1,542	0.26%
2020/08/20	0	0.00	21	39.17	38.10	-21	1,592	-1.32%
2020/08/19	8	41.21	14	41.10	40.60	-6	1,577	-0.38%
2020/08/18	24	40.49	1	40.45	40.40	23	1,569	1.47%
2020/08/17	7	40.15	1	40.20	40.15	6	1,577	0.38%
2020/08/14	0	0.00	1	40.10	39.95	-1	1,578	-0.06%
2020/08/13	4	40.30	2	40.10	39.75	2	1,588	0.13%
2020/08/12	2	40.40	2	39.68	40.05	0	1,591	0.00%
2020/08/11	31	39.84	0	0.00	39.70	31	1,593	1.95%
2020/08/10	1	39.45	6	40.25	39.60	-5	1,598	-0.31%
2020/08/07	0	0.00	20	41.52	41.85	-20	1,575	-1.27%
2020/08/06	6	41.63	5	42.72	42.40	1	1,575	0.06%
2020/08/05	1	41.40	1	41.25	41.45	0	1,529	0.00%
2020/08/04	6	41.92	1	41.55	41.45	5	1,539	0.32%
2020/07/31	0	0.00	13	41.41	41.60	-13	1,574	-0.83%
2020/07/30	0	0.00	52	41.92	42.25	-52	1,570	-3.31%
2020/07/29	27	39.91	2	40.40	40.40	25	1,558	1.60%
2020/07/28	36	40.03	0	0.00	39.30	36	1,558	2.31%
2020/07/27	38	40.70	15	41.06	40.50	23	1,556	1.48%
2020/07/24	9	42.33	0	0.00	41.85	9	1,547	0.58%
2020/07/23	0	0.00	10	43.16	43.15	-10	1,542	-0.65%
2020/07/21	5	43.03	4	43.06	42.85	1	1,532	0.07%
2020/07/20	8	42.64	0	0.00	42.50	8	1,532	0.52%
2020/07/17	4	43.25	0	0.00	43.25	4	1,528	0.26%
2020/07/15	0	0.00	4	45.48	45.00	-4	1,530	-0.26%
2020/07/14	0	0.00	1	45.35	45.50	-1	1,556	-0.06%
2020/07/13	0	0.00	1	44.95	45.30	-1	1,597	-0.06%
2020/07/08	0	0.00	14	47.17	47.65	-14	1,532	-0.91%
2020/07/07	4	44.90	36	45.13	44.90	-32	1,417	-2.26%
2020/07/06	16	45.25	13	45.21	45.45	3	1,390	0.22%
2020/07/03	10	44.82	6	45.54	44.80	4	1,365	0.29%
2020/07/02	20	45.35	151	45.54	45.50	-131	1,349	-9.70%	大賣/鉅額交易
2020/07/01	32	44.90	53	44.09	45.80	-21	1,203	-1.75%
2020/06/30	27	41.72	0	0.00	41.65	27	1,078	2.50%
2020/06/29	14	41.06	41	40.93	40.65	-27	1,080	-2.50%
2020/06/24	19	42.04	2	41.85	42.15	17	1,084	1.57%
2020/06/23	8	41.77	26	42.04	41.60	-18	1,098	-1.64%
2020/06/22	11	42.35	6	42.38	42.10	5	1,108	0.45%
2020/06/19	8	42.68	0	0.00	42.35	8	1,120	0.71%
2020/06/18	3	41.90	4	42.33	41.90	-1	1,126	-0.09%
2020/06/17	12	42.44	21	42.40	42.20	-9	1,125	-0.80%
2020/06/16	23	42.80	0	0.00	42.45	23	1,120	2.05%
2020/06/15	7	40.25	5	40.30	39.80	2	1,096	0.18%
2020/06/12	31	39.34	26	39.86	40.30	5	1,098	0.46%
2020/06/11	0	0.00	9	42.00	40.95	-9	1,095	-0.82%
2020/06/10	0	0.00	16	42.14	42.00	-16	1,088	-1.47%
2020/06/09	8	42.81	29	42.84	42.05	-21	1,108	-1.90%
2020/06/05	62	42.08	0	0.00	41.90	62	1,081	5.73%
2020/06/04	16	42.67	24	42.46	42.30	-8	1,070	-0.75%
2020/06/03	0	0.00	5	41.37	41.85	-5	1,058	-0.47%
2020/06/02	0	0.00	14	41.69	40.85	-14	1,047	-1.34%
2020/06/01	0	0.00	13	41.85	41.60	-13	1,034	-1.26%
2020/05/29	1	40.85	14	41.51	41.55	-13	1,022	-1.27%
2020/05/28	51	44.84	91	43.98	41.55	-40	1,015	-3.94%
2020/05/27	101	40.77	49	41.43	43.15	52	895	5.80%	大買/
2020/05/26	14	39.24	0	0.00	39.25	14	845	1.66%
2020/05/25	9	39.00	6	39.02	39.10	3	835	0.36%
2020/05/22	9	39.24	12	39.38	39.50	-3	829	-0.36%
2020/05/19	41	37.87	0	0.00	38.20	41	799	5.13%
2020/05/18	19	37.46	3	37.33	37.30	16	793	2.02%
2020/05/15	6	39.28	7	39.03	38.35	-1	785	-0.13%
2020/05/14	0	0.00	20	38.81	38.20	-20	773	-2.59%
2020/05/13	9	38.60	9	39.54	39.85	0	759	0.00%
2020/05/12	5	39.05	11	38.88	38.80	-6	747	-0.80%
2020/05/11	0	0.00	8	39.62	39.30	-8	743	-1.08%
2020/05/08	25	38.99	32	39.65	39.00	-7	726	-0.96%
2020/05/07	19	38.22	0	0.00	38.25	19	697	2.72%
2020/05/06	3	38.03	0	0.00	37.90	3	697	0.43%
2020/05/05	8	37.89	10	37.92	37.75	-2	698	-0.29%
2020/05/04	15	37.68	11	37.75	37.95	4	701	0.57%
2020/04/30	3	38.33	0	0.00	38.35	3	702	0.43%
2020/04/29	6	37.98	2	38.15	38.10	4	703	0.57%
2020/04/28	16	37.93	7	37.90	37.75	9	711	1.26%
2020/04/27	0	0.00	9	37.44	37.45	-9	720	-1.25%
2020/04/24	0	0.00	12	36.71	36.55	-12	728	-1.65%
2020/04/23	0	0.00	29	37.28	37.05	-29	747	-3.88%
2020/04/22	0	0.00	14	36.29	36.70	-14	752	-1.86%
2020/04/21	4	36.46	24	37.00	36.40	-20	751	-2.66%
2020/04/20	12	36.82	31	37.74	37.65	-19	743	-2.56%
2020/04/17	0	0.00	110	37.99	37.50	-110	727	-15.11%	大賣/鉅額交易
2020/04/16	10	35.97	139	36.31	38.00	-129	692	-18.62%	大賣/鉅額交易
2020/04/15	16	34.62	22	34.70	34.95	-6	635	-0.94%
2020/04/14	17	33.44	4	33.34	33.95	13	630	2.06%
2020/04/13	0	0.00	10	32.95	33.10	-10	639	-1.56%
2020/04/09	7	32.49	7	32.48	32.60	0	658	0.00%
2020/04/08	2	32.95	13	32.33	33.05	-11	666	-1.65%
2020/04/07	9	31.53	0	0.00	32.20	9	697	1.29%
2020/04/06	11	29.99	19	29.89	30.00	-8	742	-1.08%
2020/04/01	4	30.35	45	30.39	30.30	-41	746	-5.49%
2020/03/31	90	30.06	10	30.44	30.75	80	749	10.67%
2020/03/30	9	29.02	21	29.01	29.10	-12	758	-1.58%
2020/03/27	26	29.97	0	0.00	29.75	26	760	3.42%
2020/03/26	32	29.10	7	28.99	29.50	25	748	3.34%
2020/03/25	70	29.16	5	28.85	28.70	65	743	8.75%
2020/03/24	15	28.20	15	28.30	28.05	0	743	0.00%
2020/03/20	12	30.12	32	29.68	29.75	-20	776	-2.57%
2020/03/19	4	27.90	9	27.96	28.30	-5	815	-0.61%
2020/03/18	5	31.55	6	31.68	31.00	-1	801	-0.12%
2020/03/17	17	31.42	9	31.61	32.00	8	807	0.99%
2020/03/16	37	33.42	2	32.95	32.60	35	808	4.33%
2020/03/13	23	33.00	1	33.25	33.60	22	799	2.75%
2020/03/12	18	36.99	26	37.84	36.35	-8	776	-1.03%
2020/03/11	16	40.01	9	39.51	39.10	7	764	0.92%
2020/03/10	12	39.09	14	38.99	39.70	-2	763	-0.26%
2020/03/09	12	39.95	23	39.91	39.80	-11	772	-1.42%
2020/03/06	4	40.99	3	40.95	41.00	1	785	0.13%
2020/03/05	10	41.46	6	41.12	41.50	4	819	0.49%
2020/03/04	6	40.38	34	40.43	40.50	-28	850	-3.29%
2020/03/03	18	41.15	6	41.05	40.95	12	865	1.39%
2020/03/02	68	39.99	8	40.69	40.30	60	883	6.79%
2020/02/27	11	41.78	64	41.74	40.60	-53	879	-6.03%
2020/02/26	9	42.38	8	42.43	42.25	1	874	0.11%
2020/02/25	11	42.36	14	42.31	42.40	-3	876	-0.34%
2020/02/24	3	42.60	43	42.71	42.60	-40	877	-4.56%
2020/02/21	8	43.13	17	43.13	43.05	-9	882	-1.02%
2020/02/20	17	43.57	12	43.61	43.40	5	891	0.56%
2020/02/19	14	43.37	1	43.40	43.40	13	895	1.45%
2020/02/18	8	43.39	7	43.25	43.15	1	901	0.11%
2020/02/17	4	43.30	0	0.00	43.25	4	916	0.44%
2020/02/14	1	43.55	2	43.48	43.55	-1	930	-0.11%
2020/02/13	16	43.92	26	43.87	43.50	-10	942	-1.06%
2020/02/12	20	43.12	10	43.20	43.50	10	954	1.05%
2020/02/11	18	42.74	3	42.70	42.55	15	961	1.56%
2020/02/10	30	42.07	13	41.99	42.10	17	991	1.71%
2020/02/07	21	43.17	16	43.30	42.80	5	1,007	0.50%
2020/02/06	16	44.01	2	43.90	44.00	14	1,021	1.37%
2020/02/05	21	43.95	3	44.15	43.70	18	1,032	1.74%
2020/02/04	35	43.70	19	43.00	43.85	16	1,040	1.54%
2020/02/03	15	42.29	7	42.78	42.55	8	1,109	0.72%
2020/01/31	2	45.00	19	44.44	44.85	-17	1,149	-1.48%
2020/01/30	5	45.38	45	45.34	44.65	-40	1,174	-3.41%
2020/01/20	0	0.00	10	49.41	49.45	-10	1,191	-0.84%
2020/01/17	31	49.20	0	0.00	49.30	31	1,230	2.52%
2020/01/16	26	48.43	17	47.86	48.45	9	1,242	0.72%
2020/01/15	12	47.85	12	48.00	48.00	0	1,309	0.00%
2020/01/14	7	48.25	5	48.38	48.15	2	1,485	0.13%
2020/01/13	1	48.05	18	48.24	48.05	-17	1,511	-1.12%
2020/01/10	17	47.49	9	47.79	48.15	8	1,538	0.52%
2020/01/09	2	47.35	8	47.48	47.60	-6	1,608	-0.37%
2020/01/08	8	46.92	16	46.91	46.80	-8	1,761	-0.45%
2020/01/07	7	47.39	22	47.42	47.15	-15	1,769	-0.85%
2020/01/06	9	47.99	26	48.58	48.30	-17	1,806	-0.94%
2020/01/03	3	48.25	37	49.01	48.25	-34	1,817	-1.87%
2020/01/02	0	0.00	37	49.30	49.50	-37	1,818	-2.03%
2019/12/31	11	50.48	130	49.86	49.50	-119	1,829	-6.51%	大賣/鉅額交易
2019/12/30	106	51.35	8	51.13	51.30	98	1,827	5.36%	大買/
2019/12/27	3	49.35	13	49.55	49.40	-10	1,814	-0.55%
2019/12/26	7	50.03	21	49.75	49.70	-14	1,904	-0.74%
2019/12/25	12	50.00	37	50.08	50.20	-25	1,958	-1.28%
2019/12/24	20	49.30	28	49.25	49.50	-8	1,998	-0.40%
2019/12/23	18	49.01	15	49.38	48.60	3	2,013	0.15%
2019/12/20	30	49.83	20	49.38	49.40	10	2,007	0.50%
2019/12/19	12	50.05	14	50.00	50.20	-2	1,998	-0.10%
2019/12/18	17	49.68	31	49.70	49.65	-14	1,982	-0.71%
2019/12/17	22	49.93	96	49.66	49.65	-74	1,973	-3.75%
2019/12/16	40	47.79	30	48.68	49.60	10	1,943	0.51%
2019/12/13	12	46.43	59	46.21	46.70	-47	1,897	-2.48%
2019/12/12	75	45.86	0	0.00	46.10	75	1,889	3.97%
2019/12/11	26	46.59	37	46.11	45.90	-11	1,887	-0.58%
2019/12/10	13	47.00	8	47.06	47.20	5	1,883	0.27%
2019/12/09	4	47.50	5	47.06	46.90	-1	1,880	-0.05%
2019/12/06	8	46.26	5	46.33	46.70	3	1,873	0.16%
2019/12/05	18	45.87	0	0.00	45.85	18	1,867	0.96%
2019/12/04	77	45.61	16	45.52	45.35	61	1,868	3.26%
2019/12/03	76	45.81	70	45.99	45.95	6	1,855	0.32%
2019/12/02	121	46.24	15	47.73	46.25	106	1,836	5.77%	大買/鉅額交易
2019/11/29	4	49.24	9	47.76	47.70	-5	1,801	-0.28%
2019/11/28	0	0.00	8	49.53	49.50	-8	1,769	-0.45%
2019/11/27	6	48.88	7	49.67	49.70	-1	1,755	-0.06%
2019/11/26	1	48.35	0	0.00	48.40	1	1,736	0.06%
2019/11/25	1	48.00	0	0.00	48.00	1	1,734	0.06%
2019/11/22	1	48.10	19	48.28	48.10	-18	1,733	-1.04%
2019/11/21	0	0.00	36	48.09	48.25	-36	1,732	-2.08%
2019/11/20	43	48.17	21	48.36	48.65	22	1,730	1.27%
2019/11/19	6	47.61	0	0.00	47.70	6	1,724	0.35%
2019/11/18	6	48.22	13	47.73	48.00	-7	1,716	-0.41%
2019/11/15	6	48.10	11	48.19	47.80	-5	1,711	-0.29%
2019/11/14	6	47.79	64	47.97	47.85	-58	1,704	-3.40%
2019/11/13	5	49.22	34	48.96	49.20	-29	1,690	-1.72%
2019/11/12	48	48.12	9	48.04	48.00	39	1,674	2.33%
2019/11/11	23	48.31	93	48.41	47.55	-70	1,662	-4.21%
2019/11/08	54	48.95	40	49.37	49.00	14	1,647	0.85%
2019/11/07	120	48.66	16	48.55	48.30	104	1,637	6.35%	大買/鉅額交易
2019/11/06	8	50.43	34	49.95	49.90	-26	1,603	-1.62%
2019/11/05	52	50.07	59	50.46	50.00	-7	1,584	-0.44%
2019/11/04	7	51.34	76	51.30	50.80	-69	1,566	-4.41%
2019/11/01	52	51.46	0	0.00	51.30	52	1,553	3.35%
2019/10/31	0	0.00	114	52.04	51.10	-114	1,542	-7.39%	大賣/鉅額交易
2019/10/30	0	0.00	96	51.66	52.30	-96	1,468	-6.54%
2019/10/29	22	51.20	121	50.55	51.20	-99	1,417	-6.99%	大賣/
2019/10/28	0	0.00	36	50.81	50.20	-36	1,382	-2.60%
2019/10/25	0	0.00	69	51.11	50.20	-69	1,347	-5.12%
2019/10/24	7	51.00	3	50.90	51.40	4	1,297	0.31%
2019/10/23	16	51.38	35	51.39	50.70	-19	1,269	-1.50%
2019/10/22	157	51.65	53	50.05	51.80	104	1,196	8.69%	大買/鉅額交易
2019/10/21	22	48.31	18	48.63	49.00	4	1,023	0.39%
2019/10/18	19	48.20	42	48.26	48.20	-23	992	-2.32%
2019/10/17	72	48.23	1	48.05	48.20	71	963	7.37%
2019/10/16	94	48.43	86	47.18	47.10	8	886	0.90%
2019/10/15	26	46.43	0	0.00	46.55	26	735	3.53%
2019/10/14	21	46.71	12	46.59	46.40	9	722	1.24%
2019/10/09	37	45.25	2	46.00	46.00	35	677	5.17%
2019/10/08	217	45.81	0	0.00	45.55	217	664	32.68%	大買/鉅額交易
2019/10/07	67	46.04	0	0.00	46.15	67	652	10.28%
2019/10/04	127	46.03	46	46.09	45.90	81	648	12.50%	大買/
2019/10/03	53	46.08	27	46.09	46.10	26	645	4.03%
2019/10/02	36	46.30	57	45.93	45.90	-21	602	-3.49%
2019/10/01	36	44.78	43	44.64	45.20	-7	506	-1.38%
2019/09/27	0	0.00	110	43.64	43.20	-110	464	-23.68%	大賣/鉅額交易
2019/09/26	17	42.43	4	42.05	42.65	13	416	3.12%
2019/09/25	3	41.45	2	41.40	41.45	1	398	0.25%
2019/09/23	2	41.85	1	41.85	41.85	1	419	0.24%
2019/09/20	1	41.75	21	41.73	41.75	-20	433	-4.62%
2019/09/19	56	41.21	0	0.00	41.45	56	429	13.04%
2019/09/18	0	0.00	2	40.68	40.75	-2	427	-0.47%
2019/09/16	0	0.00	24	40.58	40.50	-24	436	-5.50%
2019/09/12	22	41.02	0	0.00	41.10	22	435	5.06%
2019/09/11	6	40.42	0	0.00	40.30	6	430	1.39%
2019/09/10	1	40.15	0	0.00	40.10	1	431	0.23%
2019/09/09	2	40.28	5	40.70	40.10	-3	434	-0.69%
2019/09/06	12	40.67	2	40.50	40.40	10	437	2.28%
2019/09/05	11	40.16	2	40.05	40.05	9	435	2.07%
2019/09/04	4	40.04	5	39.95	40.10	-1	433	-0.23%
2019/09/03	8	40.05	1	39.85	39.85	7	434	1.61%
2019/09/02	2	39.88	0	0.00	40.00	2	437	0.46%
2019/08/30	19	39.73	0	0.00	39.90	19	437	4.34%
2019/08/29	4	39.20	7	39.26	39.20	-3	434	-0.69%
2019/08/28	1	39.30	8	39.29	39.25	-7	434	-1.61%
2019/08/27	0	0.00	11	39.46	39.35	-11	435	-2.53%
2019/08/26	0	0.00	2	39.55	39.45	-2	432	-0.46%
2019/08/23	1	40.20	0	0.00	40.25	1	430	0.23%
2019/08/22	4	40.50	1	40.75	40.50	3	429	0.70%
2019/08/21	22	40.23	0	0.00	40.55	22	427	5.14%
2019/08/20	9	40.39	0	0.00	40.45	9	425	2.12%
2019/08/19	23	40.26	0	0.00	40.50	23	425	5.41%
2019/08/16	18	39.34	0	0.00	39.70	18	425	4.23%
2019/08/15	0	0.00	13	38.83	38.95	-13	424	-3.06%
2019/08/14	1	39.70	0	0.00	39.30	1	424	0.24%
2019/08/13	15	39.17	0	0.00	39.35	15	425	3.53%
2019/08/08	0	0.00	2	39.30	39.00	-2	428	-0.47%
2019/08/07	0	0.00	5	38.82	38.75	-5	432	-1.16%
2019/08/06	3	38.02	10	38.75	38.65	-7	433	-1.61%
2019/08/05	0	0.00	12	39.47	39.05	-12	438	-2.74%
2019/08/02	5	39.80	21	39.70	39.80	-16	442	-3.62%
2019/08/01	3	40.58	14	40.67	40.45	-11	449	-2.45%
2019/07/31	1	40.80	4	40.84	40.80	-3	453	-0.66%
2019/07/30	18	40.68	37	41.06	40.75	-19	462	-4.10%
2019/07/29	5	41.65	0	0.00	41.60	5	467	1.07%
2019/07/26	2	41.90	0	0.00	41.90	2	470	0.43%
2019/07/25	12	42.03	0	0.00	42.00	12	470	2.55%
2019/07/24	21	41.93	0	0.00	41.85	21	468	4.48%
2019/07/23	17	41.67	0	0.00	41.90	17	476	3.57%
2019/07/22	3	41.15	0	0.00	41.15	3	475	0.63%
2019/07/19	10	41.67	1	41.15	41.15	9	478	1.88%
2019/07/18	0	0.00	2	41.23	41.20	-2	487	-0.41%
2019/07/12	3	41.90	0	0.00	41.80	3	549	0.55%
2019/07/11	0	0.00	5	42.13	42.05	-5	631	-0.79%
2019/07/10	0	0.00	21	42.51	42.25	-21	707	-2.97%
2019/07/09	40	41.73	0	0.00	42.05	40	697	5.73%
2019/07/08	3	40.80	3	40.52	40.60	0	665	0.00%
2019/07/05	18	40.68	5	40.65	40.60	13	675	1.93%
2019/07/04	4	40.26	8	41.16	40.25	-4	684	-0.58%
2019/07/03	3	40.75	8	40.72	40.75	-5	676	-0.74%
2019/07/02	30	39.78	4	39.70	39.90	26	670	3.88%
2019/07/01	0	0.00	5	39.72	39.80	-5	665	-0.75%
2019/06/28	5	39.47	54	39.74	39.40	-49	659	-7.43%
2019/06/27	51	41.53	1	41.40	41.70	50	649	7.70%
2019/06/26	3	41.05	1	40.80	41.15	2	645	0.31%
2019/06/25	1	41.05	3	40.95	41.00	-2	653	-0.31%
2019/06/24	1	41.15	20	41.16	41.20	-19	650	-2.92%
2019/06/21	12	41.51	19	41.21	41.20	-7	655	-1.07%
2019/06/20	26	41.35	0	0.00	41.60	26	673	3.86%
2019/06/19	41	40.75	0	0.00	40.80	41	688	5.95%
2019/06/17	0	0.00	4	40.26	40.35	-4	774	-0.52%
2019/06/11	4	40.35	1	40.45	40.60	3	845	0.35%
2019/06/10	0	0.00	1	40.15	40.15	-1	855	-0.12%
2019/05/29	0	0.00	2	40.20	40.10	-2	913	-0.22%
2019/05/28	0	0.00	14	40.08	40.25	-14	925	-1.51%
2019/05/24	0	0.00	9	39.47	39.30	-9	952	-0.95%
2019/05/23	0	0.00	24	39.34	39.30	-24	971	-2.47%
2019/05/22	1	40.40	0	0.00	40.00	1	1,020	0.10%
2019/05/21	0	0.00	1	40.00	40.10	-1	1,092	-0.09%
2019/05/20	0	0.00	1	39.70	39.70	-1	1,103	-0.09%
2019/05/17	0	0.00	18	40.45	39.60	-18	1,116	-1.61%
2019/05/16	0	0.00	12	40.88	40.75	-12	1,120	-1.07%
2019/05/15	0	0.00	17	41.15	41.00	-17	1,127	-1.51%
2019/05/14	9	40.10	1	40.40	40.70	8	1,164	0.69%
2019/05/13	6	40.20	13	41.48	40.35	-7	1,188	-0.59%
2019/05/10	1	42.60	17	41.94	41.75	-16	1,197	-1.34%
2019/05/09	15	42.70	17	42.35	41.85	-2	1,200	-0.17%
2019/05/08	18	43.31	12	43.61	43.35	6	1,193	0.50%
2019/05/07	1	44.10	2	44.10	44.10	-1	1,204	-0.08%
2019/05/06	3	44.35	18	44.43	44.35	-15	1,203	-1.25%
2019/05/03	11	45.60	9	45.53	45.70	2	1,199	0.17%
2019/05/02	3	45.60	5	45.95	45.60	-2	1,197	-0.17%
2019/04/30	10	45.08	3	45.45	45.75	7	1,206	0.58%
2019/04/29	0.2	46.05	5	45.25	44.95	-4.8	1,240	-0.38%
2019/04/26	0	0.00	2	45.95	46.00	-2	1,288	-0.16%
2019/04/25	2	46.70	0	0.00	46.70	2	1,295	0.15%
2019/04/24	1	46.60	0	0.00	46.60	1	1,320	0.08%
2019/04/23	4	47.05	0	0.00	47.05	4	1,351	0.30%
2019/04/22	3	48.00	50	48.28	48.00	-47	1,391	-3.38%
2019/04/19	0	0.00	12	47.18	47.95	-12	1,411	-0.85%
2019/04/18	42	47.71	10	48.09	46.70	32	1,407	2.27%
2019/04/17	15	48.11	50	48.84	47.90	-35	1,381	-2.53%
2019/04/16	102	47.44	0	0.00	47.50	102	1,295	7.87%	大買/鉅額交易
2019/04/15	18	45.76	0	0.00	45.65	18	1,216	1.48%
2019/04/12	0	0.00	9	44.85	44.85	-9	1,213	-0.74%
2019/04/11	2	45.20	0	0.00	45.20	2	1,215	0.16%
2019/04/10	45	45.46	0	0.00	45.55	45	1,227	3.66%
2019/04/09	27	45.09	0	0.00	44.95	27	1,218	2.22%
2019/04/08	11	44.50	2	44.55	44.50	9	1,218	0.74%
2019/04/03	12	44.33	0	0.00	44.30	12	1,241	0.97%
2019/04/02	11	44.14	0	0.00	44.20	11	1,273	0.86%
2019/04/01	12	43.95	0	0.00	43.60	12	1,283	0.93%
2019/03/29	12	43.83	10	43.80	43.85	2	1,277	0.16%
2019/03/28	11	44.29	19	44.29	44.20	-8	1,272	-0.63%
2019/03/27	12	44.65	0	0.00	44.80	12	1,263	0.95%
2019/03/26	10	44.64	5	44.64	44.55	5	1,264	0.40%
2019/03/25	13	44.57	2	44.70	44.90	11	1,257	0.87%
2019/03/22	7	45.45	6	45.51	45.30	1	1,275	0.08%
2019/03/21	0	0.00	10	46.65	46.50	-10	1,259	-0.79%
2019/03/20	13	46.28	0	0.00	46.20	13	1,219	1.07%
2019/03/19	1	45.05	0	0.00	45.15	1	1,190	0.08%
2019/03/18	0	0.00	1	44.85	44.80	-1	1,181	-0.08%
2019/03/15	4	46.10	11	45.65	45.35	-7	1,170	-0.60%
2019/03/14	18	45.61	0	0.00	45.75	18	1,150	1.56%
2019/03/13	1	45.10	0	0.00	45.10	1	1,142	0.09%
2019/03/11	0	0.00	5	45.08	44.95	-5	1,149	-0.44%
2019/03/08	0	0.00	7	44.54	45.30	-7	1,178	-0.59%
2019/03/07	2	45.15	17	44.95	44.80	-15	1,219	-1.23%
2019/03/06	1	45.35	0	0.00	45.35	1	1,261	0.08%
2019/03/05	8	44.46	10	44.50	44.45	-2	1,315	-0.15%
2019/03/04	0	0.00	2	45.03	44.55	-2	1,344	-0.15%
2019/02/27	0	0.00	11	44.95	44.75	-11	1,342	-0.82%
2019/02/26	2	45.05	18	45.56	45.00	-16	1,340	-1.19%
2019/02/25	2	46.10	11	45.67	46.10	-9	1,337	-0.67%
2019/02/22	0	0.00	12	45.96	45.65	-12	1,338	-0.90%
2019/02/21	1	46.60	45	46.90	46.60	-44	1,333	-3.30%
2019/02/20	58	46.68	89	46.89	46.40	-31	1,302	-2.38%
2019/02/19	5	44.60	0	0.00	44.45	5	1,240	0.40%
2019/02/18	19	45.08	2	45.25	44.75	17	1,234	1.38%
2019/02/15	15	45.54	13	46.04	45.15	2	1,222	0.16%
2019/02/14	9	45.78	1	46.25	45.80	8	1,214	0.66%
2019/02/13	15	46.79	185	46.49	46.20	-170	1,206	-14.09%	大賣/鉅額交易
2019/02/12	24	46.43	0	0.00	46.50	24	1,167	2.05%
2019/02/11	3	44.75	2	44.85	45.70	1	1,142	0.09%
2019/01/30	13	44.53	5	44.34	44.30	8	1,127	0.71%
2019/01/29	0	0.00	7	44.16	44.05	-7	1,120	-0.62%
2019/01/28	1	44.55	15	44.59	44.50	-14	1,117	-1.25%
2019/01/25	1	44.60	1	44.65	44.90	0	1,104	0.00%
2019/01/24	2	44.80	0	0.00	44.30	2	1,098	0.18%
2019/01/23	0	0.00	1	44.35	44.85	-1	1,097	-0.09%
2019/01/22	1	45.65	1	44.85	44.60	0	1,096	0.00%
2019/01/18	1	45.85	11	46.31	46.65	-10	1,079	-0.93%
2019/01/17	0	0.00	12	44.97	45.10	-12	1,031	-1.16%
2019/01/15	0	0.00	13	45.45	45.85	-13	991	-1.31%
2019/01/14	20	44.35	0	0.00	45.40	20	953	2.10%
2019/01/11	0	0.00	15	44.10	43.25	-15	904	-1.66%
2019/01/10	0	0.00	50	42.81	43.10	-50	865	-5.78%
2019/01/09	1	42.40	2	42.45	42.45	-1	856	-0.12%
2019/01/08	3	41.80	0	0.00	42.15	3	853	0.35%
2019/01/07	1	41.60	0	0.00	41.45	1	852	0.12%
2019/01/04	0	0.00	3	41.30	40.65	-3	854	-0.35%
2019/01/03	15	42.98	0	0.00	42.25	15	866	1.73%
2019/01/02	0	0.00	1	43.70	43.00	-1	864	-0.12%
2018/12/28	10	43.17	0	0.00	43.25	10	842	1.19%
2018/12/27	1	43.30	14	43.11	43.10	-13	852	-1.52%
2018/12/26	3	44.50	28	43.19	42.85	-25	846	-2.96%
2018/12/25	0	0.00	29	42.64	43.30	-29	824	-3.52%
2018/12/24	0	0.00	14	42.64	42.95	-14	815	-1.72%
2018/12/21	23	41.42	22	41.58	42.50	1	845	0.12%
2018/12/20	4	41.96	26	41.55	41.50	-22	845	-2.60%
2018/12/19	3	42.65	14	42.36	42.45	-11	842	-1.31%
2018/12/18	1	43.05	1	43.05	43.15	0	841	0.00%
2018/12/17	3	43.65	3	43.60	43.95	0	838	0.00%
2018/12/14	3	43.48	2	42.90	43.25	1	799	0.13%
2018/12/13	10	44.32	0	0.00	44.00	10	791	1.26%
2018/12/12	24	44.18	0	0.00	44.45	24	784	3.06%
2018/12/11	18	42.78	3	42.75	42.60	15	773	1.94%
2018/12/10	3	42.25	0	0.00	42.25	3	775	0.39%
2018/12/07	37	42.15	0	0.00	42.45	37	777	4.76%
2018/12/06	10	43.61	199	42.50	42.00	-189	772	-24.45%	大賣/鉅額交易
2018/12/05	3	45.30	119	44.88	44.80	-116	757	-15.31%	大賣/鉅額交易
2018/12/04	0	0.00	2	46.45	45.65	-2	748	-0.27%
2018/12/03	2	46.40	0	0.00	47.15	2	739	0.27%
2018/11/30	306	44.84	60	44.95	44.95	246	709	34.69%	大買/鉅額交易
2018/11/29	0	0.00	59	44.96	44.40	-59	663	-8.90%
2018/11/28	24	43.18	18	43.17	43.70	6	613	0.98%
2018/11/27	2	39.58	11	40.79	41.55	-9	551	-1.63%
2018/11/26	8	38.58	7	38.60	39.10	1	521	0.19%
2018/11/23	0	0.00	51	38.30	38.00	-51	512	-9.95%
2018/11/22	1	38.65	6	38.75	38.65	-5	504	-0.99%
2018/11/21	0	0.00	51	39.76	39.90	-51	491	-10.38%
2018/11/20	22	40.50	4	40.81	40.50	18	479	3.75%
2018/11/19	115	41.98	1	41.95	42.10	114	467	24.37%	大買/鉅額交易
2018/11/16	6	39.73	2	40.38	40.45	4	450	0.89%
2018/11/15	19	39.52	41	39.53	39.40	-22	444	-4.95%
2018/11/14	6	39.13	9	39.04	39.30	-3	441	-0.68%
2018/11/13	0	0.00	29	38.36	38.90	-29	442	-6.56%
2018/11/12	7	39.16	23	39.03	39.00	-16	450	-3.55%
2018/11/09	0	0.00	39	39.15	39.10	-39	452	-8.62%
2018/11/08	6	40.42	34	40.37	40.00	-28	456	-6.13%
2018/11/07	9	39.88	12	39.71	40.00	-3	455	-0.66%
2018/11/06	3	39.63	11	39.78	39.20	-8	464	-1.72%
2018/11/05	2	39.73	0	0.00	39.75	2	467	0.43%
2018/11/02	29	39.56	2	39.30	39.65	27	474	5.69%
2018/11/01	16	38.73	55	38.78	39.30	-39	505	-7.71%
2018/10/31	17	37.94	1	38.10	38.00	16	518	3.09%
2018/10/30	10	36.95	1	37.00	36.85	9	561	1.60%
2018/10/29	3	37.30	1	36.95	36.80	2	614	0.33%
2018/10/26	14	39.51	37	38.48	37.65	-23	622	-3.70%
2018/10/25	13	38.26	5	37.93	38.55	8	597	1.34%
2018/10/24	13	38.01	12	38.15	38.30	1	587	0.17%
2018/10/23	0	0.00	25	38.45	38.20	-25	585	-4.27%
2018/10/22	17	38.96	1	39.60	39.25	16	586	2.73%
2018/10/19	19	38.87	6	39.02	38.90	13	582	2.23%
2018/10/18	0	0.00	3	39.85	39.85	-3	580	-0.52%
2018/10/17	4	39.96	6	40.35	39.85	-2	577	-0.35%
2018/10/15	1	39.95	1	39.95	39.95	0	574	0.00%
2018/10/12	15	39.18	2	39.68	39.55	13	573	2.27%
2018/10/11	7	38.85	7	38.83	38.70	0	570	0.00%
2018/10/09	0	0.00	20	43.47	42.90	-20	548	-3.64%
2018/10/08	2	43.90	35	43.98	43.85	-33	546	-6.03%
2018/10/05	0	0.00	5	44.68	44.10	-5	545	-0.92%
2018/10/04	0	0.00	4	47.89	47.40	-4	532	-0.75%
2018/10/03	6	49.30	3	48.88	48.70	3	526	0.57%
2018/10/02	0	0.00	27	50.54	50.00	-27	519	-5.19%
2018/10/01	124	49.58	9	49.69	50.40	115	495	23.21%	大買/鉅額交易
2018/09/28	92	46.78	2	46.53	47.15	90	471	19.09%
2018/09/27	86	45.75	0	0.00	45.65	86	458	18.76%
2018/09/26	0	0.00	1	45.20	45.00	-1	451	-0.22%
2018/09/25	4	45.61	1	45.50	45.40	3	454	0.66%
2018/09/20	1	44.50	2	44.98	44.30	-1	474	-0.21%
2018/09/19	4	45.14	0	0.00	45.10	4	476	0.84%
2018/09/17	0	0.00	1	45.80	45.75	-1	482	-0.21%
2018/09/14	0	0.00	1	45.35	45.30	-1	484	-0.21%
2018/09/12	1	43.95	7	44.74	43.90	-6	477	-1.26%
2018/09/11	1	45.15	0	0.00	45.20	1	476	0.21%
2018/09/10	0	0.00	2	45.75	45.10	-2	475	-0.42%
2018/09/04	0	0.00	1	49.00	49.00	-1	475	-0.21%
2018/09/03	1	48.70	1	49.00	49.00	0	488	0.00%
2018/08/31	1	48.70	1	49.10	49.25	0	486	0.00%
2018/08/30	0	0.00	2	49.18	49.25	-2	491	-0.41%
2018/08/27	0	0.00	1	47.90	48.80	-1	511	-0.20%
2018/08/24	0	0.00	6	47.73	47.60	-6	516	-1.16%
2018/08/23	7	48.83	1	48.50	48.70	6	523	1.15%
2018/08/22	2	48.75	0	0.00	48.70	2	525	0.38%
2018/08/21	23	48.73	2	48.60	48.70	21	525	3.99%
2018/08/20	7	48.79	0	0.00	48.70	7	528	1.32%
2018/08/17	1	49.45	1	48.80	48.70	0	527	0.00%
2018/08/16	3	48.75	0	0.00	49.20	3	519	0.58%
2018/08/15	13	48.48	0	0.00	48.60	13	516	2.52%
2018/08/13	0	0.00	6	50.27	48.95	-6	510	-1.18%
2018/08/10	0	0.00	3	51.87	51.50	-3	501	-0.60%
2018/08/09	3	52.83	3	53.00	52.30	0	498	0.00%
2018/08/08	0	0.00	4	53.80	53.70	-4	497	-0.80%
2018/08/07	0	0.00	1	53.40	53.00	-1	471	-0.21%
2018/08/06	0	0.00	11	52.94	53.60	-11	457	-2.40%
2018/08/03	1	51.80	11	51.08	52.00	-10	416	-2.40%
2018/08/02	3	48.43	6	48.42	48.45	-3	363	-0.83%
2018/08/01	1	47.50	2	47.33	47.25	-1	353	-0.28%
2018/07/31	21	47.25	1	47.15	47.35	20	358	5.58%
2018/07/30	0	0.00	1	47.70	47.25	-1	356	-0.28%
2018/07/27	1	47.70	1	47.60	47.70	0	358	0.00%
2018/07/24	2	47.63	2	47.58	47.55	0	364	0.00%
2018/07/23	0	0.00	2	47.20	47.30	-2	369	-0.54%
2018/07/20	0	0.00	28	48.45	48.30	-28	375	-7.46%
2018/07/19	1	48.55	1	48.70	48.90	0	376	0.00%
2018/07/18	1	48.85	1	48.70	48.80	0	388	0.00%
2018/07/17	0	0.00	4	48.95	48.80	-4	391	-1.02%
2018/07/16	0	0.00	3	49.25	48.90	-3	401	-0.75%
2018/07/13	2	48.50	1	48.45	48.70	1	407	0.25%
2018/07/12	9	48.27	0	0.00	48.35	9	416	2.16%
2018/07/11	9	47.98	5	48.03	47.75	4	426	0.94%
2018/07/10	16	48.28	0	0.00	48.35	16	441	3.62%
2018/07/09	30	48.12	0	0.00	48.15	30	459	6.53%
2018/07/06	2	47.40	0	0.00	47.90	2	471	0.42%
2018/07/05	1	49.35	0	0.00	49.00	1	503	0.20%
2018/07/04	1	49.45	1	49.40	49.80	0	507	0.00%
2018/07/02	2	50.40	0	0.00	50.30	2	514	0.39%
2018/06/29	4	51.70	0	0.00	51.70	4	509	0.79%
2018/06/28	1	51.90	1	51.40	51.60	0	492	0.00%
2018/06/27	1	52.00	7	52.00	51.80	-6	490	-1.22%
2018/06/26	0	0.00	7	52.24	52.00	-7	492	-1.42%
2018/06/25	10	53.35	14	53.37	53.00	-4	492	-0.81%
2018/06/22	0	0.00	6	53.57	53.40	-6	493	-1.22%
2018/06/21	1	54.10	12	54.21	54.10	-11	501	-2.19%
2018/06/20	1	53.80	12	53.84	54.20	-11	510	-2.15%
2018/06/19	0	0.00	8	55.06	54.90	-8	518	-1.54%
2018/06/15	0	0.00	7	55.41	55.20	-7	522	-1.34%
2018/06/14	1	55.10	26	55.03	55.10	-25	520	-4.81%
2018/06/13	1	54.30	0	0.00	54.50	1	524	0.19%
2018/06/12	6	53.70	4	53.65	54.00	2	527	0.38%
2018/06/11	0	0.00	34	54.21	53.50	-34	526	-6.46%
2018/06/08	3	55.80	0	0.00	55.70	3	517	0.58%
2018/06/07	7	55.79	0	0.00	55.50	7	519	1.35%
2018/06/05	25	56.60	21	56.30	55.90	4	508	0.79%
2018/06/04	48	56.15	0	0.00	55.80	48	509	9.43%
2018/06/01	5	56.00	3	55.77	55.80	2	509	0.39%
2018/05/31	0	0.00	20	55.65	55.80	-20	509	-3.93%
2018/05/28	2	54.50	2	54.35	54.30	0	517	0.00%
2018/05/25	6	53.58	0	0.00	53.50	6	526	1.14%
2018/05/24	6	53.40	0	0.00	53.40	6	537	1.12%
2018/05/22	4	53.70	1	53.80	53.50	3	579	0.52%
2018/05/21	1	53.70	0	0.00	53.50	1	597	0.17%
2018/05/18	4	53.55	1	53.40	53.60	3	616	0.49%
2018/05/17	86	53.53	2	53.35	53.60	84	646	12.99%
2018/05/16	0	0.00	11	53.43	53.10	-11	655	-1.68%
2018/05/15	5	53.90	2	53.45	53.60	3	673	0.45%
2018/05/14	6	52.90	9	52.84	52.90	-3	716	-0.42%
2018/05/11	0	0.00	15	52.73	52.50	-15	725	-2.07%
2018/05/10	3	52.13	2	52.25	52.20	1	738	0.14%
2018/05/09	12	51.99	2	51.70	51.90	10	746	1.34%
2018/05/08	0	0.00	5	51.66	51.90	-5	756	-0.66%
2018/05/07	0	0.00	1	51.10	51.20	-1	756	-0.13%
2018/05/04	1	51.40	3	51.17	51.40	-2	770	-0.26%
2018/05/03	0	0.00	1	50.90	50.80	-1	783	-0.13%
2018/05/02	10	50.98	3	50.93	51.00	7	790	0.89%
2018/04/30	7	50.83	13	50.78	51.00	-6	794	-0.76%
2018/04/27	0	0.00	14	50.76	50.50	-14	801	-1.75%
2018/04/26	0	0.00	50	51.11	50.60	-50	807	-6.19%
2018/04/25	4	51.23	25	50.97	51.20	-21	812	-2.58%
2018/04/24	0	0.00	12	51.54	51.60	-12	820	-1.46%
2018/04/20	0	0.00	12	54.97	54.80	-12	835	-1.44%
2018/04/19	2	55.80	32	55.64	55.80	-30	827	-3.63%
2018/04/18	0	0.00	33	56.53	56.10	-33	824	-4.00%
2018/04/17	4	57.13	70	56.75	57.00	-66	819	-8.05%
2018/04/16	2	58.10	132	57.67	57.00	-130	827	-15.70%	大賣/鉅額交易
2018/04/13	2	57.90	122	57.03	57.70	-120	822	-14.59%	大賣/鉅額交易
2018/04/12	0	0.00	68	56.73	56.70	-68	825	-8.24%
2018/04/11	1	57.50	38	57.28	56.80	-37	837	-4.42%
2018/04/10	0	0.00	8	54.15	54.10	-8	814	-0.98%
2018/04/09	4	53.48	6	53.33	53.70	-2	822	-0.24%
2018/04/03	0	0.00	19	52.55	52.20	-19	822	-2.31%
2018/04/02	1	53.10	17	53.09	53.40	-16	823	-1.94%
2018/03/30	0	0.00	5	53.06	53.00	-5	837	-0.60%
2018/03/29	2	53.00	29	53.05	53.00	-27	847	-3.19%
2018/03/28	6	53.10	12	52.80	53.60	-6	849	-0.71%
2018/03/27	3	53.77	28	53.70	53.10	-25	852	-2.93%
2018/03/26	0	0.00	20	53.40	53.60	-20	853	-2.34%
2018/03/23	1	53.40	33	53.06	53.70	-32	849	-3.77%
2018/03/22	16	55.99	20	55.78	55.50	-4	848	-0.47%
2018/03/21	16	56.38	38	56.44	56.50	-22	849	-2.59%
2018/03/20	0	0.00	18	56.27	56.30	-18	855	-2.10%
2018/03/19	11	56.60	3	56.80	56.50	8	890	0.90%
2018/03/16	28	55.79	0	0.00	55.60	28	908	3.08%
2018/03/15	8	56.01	20	55.96	56.10	-12	957	-1.25%
2018/03/14	5	56.78	0	0.00	56.50	5	972	0.51%
2018/03/13	4	56.68	0	0.00	56.50	4	1,000	0.40%
2018/03/12	5	56.56	0	0.00	56.20	5	1,013	0.49%
2018/03/09	12	55.58	0	0.00	55.60	12	1,037	1.16%
2018/03/08	1	56.00	12	55.65	55.40	-11	1,089	-1.01%
2018/03/07	1	55.80	2	55.30	55.60	-1	1,135	-0.09%
2018/03/06	9	55.33	0	0.00	55.40	9	1,184	0.76%
2018/03/05	2	54.95	1	54.90	54.20	1	1,222	0.08%
2018/03/02	0	0.00	40	55.61	55.50	-40	1,236	-3.23%
2018/03/01	18	55.89	109	55.92	56.50	-91	1,261	-7.22%	大賣/
2018/02/27	0	0.00	19	56.36	56.50	-19	1,265	-1.50%
2018/02/26	2	55.35	4	55.33	55.80	-2	1,269	-0.16%
2018/02/23	16	54.40	70	54.66	54.50	-54	1,284	-4.21%
2018/02/22	22	52.98	62	52.86	53.40	-40	1,313	-3.05%
2018/02/21	0	0.00	7	51.39	52.20	-7	1,316	-0.53%
2018/02/12	29	49.53	55	49.51	50.30	-26	1,319	-1.97%
2018/02/09	4	48.80	27	48.77	48.80	-23	1,322	-1.74%
2018/02/08	27	51.65	172	51.85	51.60	-145	1,317	-11.00%	大賣/鉅額交易
2018/02/07	73	52.08	16	51.88	51.60	57	1,324	4.30%
2018/02/06	5	51.10	106	50.92	50.70	-101	1,330	-7.59%	大賣/鉅額交易
2018/02/05	5	55.70	41.8	55.52	55.90	-36.8	1,310	-2.81%
2018/02/02	12	57.40	19	57.29	57.00	-7	1,332	-0.53%
2018/02/01	17	58.75	10	58.40	58.20	7	1,351	0.52%
2018/01/31	1	58.10	24	58.05	58.10	-23	1,378	-1.67%
2018/01/30	0	0.00	5	59.38	59.10	-5	1,396	-0.36%
2018/01/29	19	59.60	34	59.68	59.50	-15	1,420	-1.06%
2018/01/26	14	60.21	41	59.84	60.00	-27	1,464	-1.84%
2018/01/25	15	61.11	53	61.13	60.70	-38	1,474	-2.58%
2018/01/24	13	61.28	51	61.12	61.20	-38	1,498	-2.54%
2018/01/23	24	62.35	71	61.91	61.50	-47	1,558	-3.02%
2018/01/22	43	62.02	72	61.78	62.40	-29	1,590	-1.82%
2018/01/19	0	0.00	52	61.25	61.00	-52	1,658	-3.14%
2018/01/18	0	0.00	132	61.79	61.50	-132	1,683	-7.84%	大賣/鉅額交易
2018/01/17	0	0.00	367	61.83	61.50	-367	1,764	-20.80%	大賣/鉅額交易
2018/01/16	0	0.00	88	62.78	62.50	-88	1,947	-4.52%
2018/01/15	4	62.50	1	62.70	62.50	3	2,103	0.14%
2018/01/12	2	62.75	6	62.70	62.10	-4	2,462	-0.16%
2018/01/11	4	61.70	12	61.51	61.60	-8	2,596	-0.31%
2018/01/10	42	61.28	31	61.70	61.00	11	2,655	0.41%
2018/01/09	39	63.17	16	63.88	62.80	23	2,656	0.87%
2018/01/08	3	65.53	100	64.72	63.90	-97	2,675	-3.63%
2018/01/05	0	0.00	245	66.11	66.30	-245	2,680	-9.14%	大賣/鉅額交易
2018/01/04	10	65.03	75	65.11	65.70	-65	2,675	-2.43%
2018/01/03	10	64.91	179	64.73	64.50	-169	2,682	-6.30%	大賣/鉅額交易
2018/01/02	20	64.22	13	64.25	64.50	7	2,695	0.26%