力致 (3483)-美商高盛券商分點個股進出

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

力致

(3483)

可現股當沖

股價
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051張
產業
上櫃電腦及週邊類股
358人加入追蹤

立即追蹤
本地時間:13:35(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

力致 (3483)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
2024/04/30	168	163.34	164	162.02	166.50	4	4,657	0.09%	大買/大賣/
2024/04/29	19	158.08	82	157.74	160.00	-63	4,554	-1.38%
2024/04/26	153	154.18	32	153.95	154.00	121	4,509	2.68%	大買/鉅額交易
2024/04/25	89	146.53	50	146.00	145.00	39	4,466	0.87%
2024/04/24	52	145.30	22	146.52	147.50	30	4,483	0.67%
2024/04/23	7	140.71	1	139.00	141.00	6	4,486	0.13%
2024/04/22	2	138.50	3	141.67	138.00	-1	4,521	-0.02%
2024/04/19	20	137.20	19	136.21	140.50	1	4,527	0.02%
2024/04/18	18	136.69	25	138.26	138.50	-7	4,510	-0.16%
2024/04/17	28	136.84	117	137.26	137.00	-89	4,522	-1.97%	大賣/
2024/04/16	90	135.59	16	139.88	135.00	74	4,523	1.64%
2024/04/15	0	0.00	3	147.00	144.50	-3	4,502	-0.07%
2024/04/12	19	148.29	45	148.40	148.00	-26	4,521	-0.58%
2024/04/11	10	146.50	6	147.00	146.00	4	4,536	0.09%
2024/04/10	0	0.00	175.7	147.67	147.00	-175.7	4,582	-3.83%	大賣/鉅額交易
2024/04/09	0	0.00	69	149.56	149.00	-69	4,649	-1.48%
2024/04/08	5	150.00	79	150.57	150.00	-74	4,695	-1.58%
2024/04/03	16	152.03	10	150.85	152.50	6	4,757	0.13%
2024/04/02	15	150.30	10	149.75	150.00	5	4,921	0.10%
2024/04/01	1	154.00	56	153.12	153.00	-55	5,034	-1.09%
2024/03/29	16	155.81	34	154.15	153.00	-18	5,043	-0.36%
2024/03/28	30	153.15	51	155.30	153.00	-21	5,038	-0.42%
2024/03/27	42	157.82	89	157.63	158.00	-47	5,105	-0.92%
2024/03/26	167	161.68	20	159.15	157.50	147	5,105	2.88%	大買/鉅額交易
2024/03/25	2	162.00	126	162.11	161.00	-124	5,076	-2.44%	大賣/鉅額交易
2024/03/22	21	155.24	72	155.07	155.50	-51	5,064	-1.01%
2024/03/21	49	151.06	202	152.38	153.00	-153	5,037	-3.04%	大賣/鉅額交易
2024/03/20	1	149.00	152.4	149.39	149.50	-151.4	5,019	-3.02%	大賣/鉅額交易
2024/03/19	1	147.50	36	147.67	147.50	-35	5,005	-0.70%
2024/03/18	24	146.65	63	146.34	147.00	-39	4,999	-0.78%
2024/03/15	123	145.84	81	145.58	146.00	42	4,996	0.84%	大買/
2024/03/14	118	146.16	106	146.74	145.00	12	5,034	0.24%	大買/大賣/
2024/03/13	3	154.00	57	157.66	151.50	-54	4,992	-1.08%
2024/03/12	77	158.39	169	157.87	158.50	-92	4,989	-1.84%	大賣/
2024/03/11	54	155.44	124	156.00	154.50	-70	4,970	-1.41%	大賣/
2024/03/08	28	163.02	141	162.22	157.50	-113	4,947	-2.28%	大賣/鉅額交易
2024/03/07	50	169.00	210	165.78	164.00	-160	4,979	-3.21%	大賣/鉅額交易
2024/03/06	315	173.49	296	174.23	168.00	19	4,946	0.38%	大買/大賣/
2024/03/05	225	171.33	37	170.14	171.50	188	4,725	3.98%	大買/鉅額交易
2024/03/04	86	171.06	125	170.87	169.00	-39	4,744	-0.82%	大賣/
2024/03/01	60	171.41	71	171.32	170.50	-11	4,736	-0.23%
2024/02/29	45	170.39	46	168.42	171.50	-1	4,729	-0.02%
2024/02/27	18	160.72	240	165.23	167.00	-222	4,754	-4.67%	大賣/鉅額交易
2024/02/26	49	164.45	110	164.73	164.50	-61	5,015	-1.22%	大賣/
2024/02/23	110	168.21	130	167.00	165.00	-20	5,335	-0.37%	大買/大賣/
2024/02/22	179	171.01	103	168.19	170.00	76	5,731	1.33%	大買/大賣/
2024/02/21	98	171.63	194	171.30	169.50	-96	5,855	-1.64%	大賣/
2024/02/20	47	170.55	83	170.55	171.50	-36	5,895	-0.61%
2024/02/19	20	172.43	179	172.63	170.50	-159	5,869	-2.71%	大賣/鉅額交易
2024/02/16	64	178.38	273	177.26	176.00	-209	5,848	-3.57%	大賣/鉅額交易
2024/02/15	681	177.32	22	173.48	182.50	659	5,754	11.45%	大買/鉅額交易
2024/02/05	118	175.89	437	172.46	166.00	-319	5,645	-5.65%	大買/大賣/鉅額交易
2024/02/02	373	170.73	58	170.09	172.00	315	5,433	5.80%	大買/鉅額交易
2024/02/01	91	164.30	105	163.73	164.00	-14	5,413	-0.26%	大賣/
2024/01/31	43	163.23	92	162.23	163.00	-49	5,470	-0.90%
2024/01/30	414	165.63	20	165.15	165.00	394	5,479	7.19%	大買/鉅額交易
2024/01/29	279	160.90	45	160.70	161.50	234	5,422	4.32%	大買/鉅額交易
2024/01/26	5	158.50	319	156.91	156.50	-314	5,442	-5.77%	大賣/鉅額交易
2024/01/25	14	165.86	113	163.41	162.50	-99	5,474	-1.81%	大賣/
2024/01/24	530	167.46	29	167.02	165.00	501	5,440	9.21%	大買/鉅額交易
2024/01/23	124	162.94	62	164.70	161.50	62	5,266	1.18%	大買/
2024/01/22	439	161.01	62	158.43	163.50	377	5,216	7.23%	大買/鉅額交易
2024/01/19	19	159.37	94	157.18	156.00	-75	5,153	-1.46%
2024/01/18	119	159.44	54	159.71	159.50	65	5,124	1.27%	大買/
2024/01/17	22	158.32	9	161.11	158.00	13	5,142	0.25%
2024/01/16	125	159.71	18	158.42	161.00	107	5,166	2.07%	大買/鉅額交易
2024/01/15	142	155.59	38	154.29	157.50	104	5,209	2.00%	大買/鉅額交易
2024/01/12	15	153.13	57	152.35	151.50	-42	5,220	-0.80%
2024/01/11	119	152.72	66	152.40	153.00	53	5,283	1.00%	大買/
2024/01/10	28	152.50	63	153.27	151.50	-35	5,321	-0.66%
2024/01/09	43	152.88	134	153.00	153.00	-91	5,493	-1.66%	大賣/
2024/01/08	53	155.90	106	155.30	152.50	-53	5,686	-0.93%	大賣/
2024/01/05	94	157.52	93	158.28	157.00	1	5,926	0.02%
2024/01/04	162	159.59	166	162.29	159.00	-4	6,164	-0.06%	大買/大賣/
2024/01/03	308	163.27	32	163.41	163.50	276	6,308	4.38%	大買/鉅額交易
2024/01/02	45	162.00	244	162.21	162.00	-199	6,414	-3.10%	大賣/鉅額交易
2023/12/29	323	161.18	129	160.22	162.50	194	6,419	3.02%	大買/大賣/鉅額交易
2023/12/28	307	161.65	204	162.98	160.50	103	6,370	1.62%	大買/大賣/鉅額交易
2023/12/27	239	159.11	22	158.18	159.00	217	6,234	3.48%	大買/鉅額交易
2023/12/26	36	151.96	7	152.21	152.50	29	6,193	0.47%
2023/12/25	5	153.30	8	151.25	150.00	-3	6,214	-0.05%
2023/12/22	2	152.25	19	154.89	152.00	-17	6,234	-0.27%
2023/12/21	17	151.53	18	151.11	151.00	-1	6,247	-0.02%
2023/12/20	26	153.27	2	151.50	152.00	24	6,256	0.38%
2023/12/19	11	147.41	17	149.53	150.50	-6	6,254	-0.10%
2023/12/18	1	149.00	8	148.44	149.50	-7	6,320	-0.11%
2023/12/15	1	149.00	60	149.93	149.00	-59	6,331	-0.93%
2023/12/14	1	151.50	47	150.32	151.50	-46	6,347	-0.72%
2023/12/13	10	149.75	32	149.78	148.50	-22	6,343	-0.35%
2023/12/12	20	149.00	163	150.29	149.00	-143	6,376	-2.24%	大賣/鉅額交易
2023/12/11	102	150.30	63	149.66	150.50	39	6,421	0.61%	大買/
2023/12/08	45	155.81	12	154.96	155.00	33	6,413	0.51%
2023/12/07	81	152.59	68	157.92	152.50	13	6,428	0.20%
2023/12/06	110	160.62	119	159.23	159.00	-9	6,474	-0.14%	大買/大賣/
2023/12/05	41	158.50	29	158.53	158.00	12	6,813	0.18%
2023/12/04	41	159.41	335	160.70	158.50	-294	6,836	-4.30%	大賣/鉅額交易
2023/12/01	14	163.43	43	165.12	165.50	-29	6,804	-0.43%
2023/11/30	73	160.14	71	160.58	160.00	2	6,874	0.03%
2023/11/29	187	163.07	94	162.21	161.00	93	6,901	1.35%	大買/
2023/11/28	45	161.09	58	161.53	162.50	-13	6,876	-0.19%
2023/11/27	63	160.37	139	159.63	158.50	-76	6,860	-1.11%	大賣/
2023/11/24	136	159.32	129	163.63	159.00	7	6,864	0.10%	大買/大賣/
2023/11/23	159	170.80	222	169.73	162.50	-63	6,816	-0.92%	大買/大賣/
2023/11/22	317	169.64	220	171.06	176.00	97	6,667	1.45%	大買/大賣/
2023/11/21	76	164.07	173	160.04	167.00	-97	6,469	-1.50%	大賣/
2023/11/20	41	150.87	49	152.14	155.00	-8	6,280	-0.13%
2023/11/17	39	147.33	258	148.28	146.50	-219	6,331	-3.46%	大賣/鉅額交易
2023/11/16	36	146.46	38	145.96	146.00	-2	6,503	-0.03%
2023/11/15	6	147.50	32	147.28	145.00	-26	6,902	-0.38%
2023/11/14	44	144.99	69	144.83	145.00	-25	7,084	-0.35%
2023/11/13	237	143.54	70	140.80	145.00	167	7,386	2.26%	大買/鉅額交易
2023/11/10	63	141.64	161	143.62	143.00	-98	7,681	-1.28%	大賣/
2023/11/09	167	151.95	74	152.74	151.50	93	7,907	1.18%	大買/
2023/11/08	35	149.93	100	149.76	150.00	-65	8,067	-0.81%
2023/11/07	20	147.93	30	146.63	148.00	-10	8,241	-0.12%
2023/11/06	126	147.03	126	149.22	146.00	0	9,352	0.00%	大買/大賣/
2023/11/03	101	147.01	50	147.34	147.00	51	9,663	0.53%	大買/
2023/11/02	55	141.93	29	142.38	146.00	26	9,627	0.27%
2023/11/01	6	133.50	73	132.84	136.00	-67	9,576	-0.70%
2023/10/31	5	136.00	231	138.66	132.00	-226	9,595	-2.36%	大賣/鉅額交易
2023/10/30	20	140.78	15	140.43	141.00	5	9,587	0.05%
2023/10/27	7	136.50	84	138.20	136.50	-77	9,593	-0.80%
2023/10/26	9	139.22	44	139.59	138.50	-35	9,606	-0.36%
2023/10/25	1	143.00	132	140.34	143.00	-131	9,617	-1.36%	大賣/鉅額交易
2023/10/24	27	136.28	75	135.83	138.00	-48	9,593	-0.50%
2023/10/23	177	140.61	130	143.23	137.50	47	9,575	0.49%	大買/大賣/
2023/10/20	30	143.52	154	142.41	143.50	-124	9,546	-1.30%	大賣/鉅額交易
2023/10/19	127	144.60	101	144.85	145.50	26	9,627	0.27%	大買/大賣/
2023/10/18	80	146.49	48	147.41	147.00	32	9,612	0.33%
2023/10/17	88	145.77	102	149.83	148.50	-14	9,610	-0.15%	大賣/
2023/10/16	97	154.82	116	154.36	153.50	-19	9,779	-0.19%	大賣/
2023/10/13	37	152.46	125	155.91	153.00	-88	10,092	-0.87%	大賣/
2023/10/12	178	151.05	121	148.48	154.00	57	9,938	0.57%	大買/大賣/
2023/10/11	96	145.46	345	144.26	144.00	-249	9,730	-2.56%	大賣/鉅額交易
2023/10/06	51	142.84	462	143.07	141.00	-411	9,612	-4.28%	大賣/鉅額交易
2023/10/05	21	139.48	22	139.41	139.50	-1	9,489	-0.01%
2023/10/04	64	135.13	9	136.44	137.00	55	9,484	0.58%
2023/10/03	63	138.98	105	137.17	135.00	-42	9,490	-0.44%	大賣/
2023/10/02	116	140.10	107	139.06	139.00	9	9,503	0.09%	大買/大賣/
2023/09/28	153	136.00	6	136.42	137.00	147	9,489	1.55%	大買/鉅額交易
2023/09/27	164	132.47	51	133.68	134.50	113	9,522	1.19%	大買/鉅額交易
2023/09/26	66	135.08	479	135.52	130.50	-413	9,589	-4.31%	大賣/鉅額交易
2023/09/25	118	133.89	38	133.00	134.00	80	9,676	0.83%	大買/
2023/09/22	181	130.55	87	129.92	132.00	94	9,805	0.96%	大買/
2023/09/21	406	126.11	157	125.29	129.00	249	9,794	2.54%	大買/大賣/鉅額交易
2023/09/20	65	133.55	98	131.86	131.50	-33	9,702	-0.34%
2023/09/19	28	131.66	120	132.46	131.50	-92	9,769	-0.94%	大賣/
2023/09/18	8	136.56	50	135.99	135.50	-42	9,837	-0.43%
2023/09/15	150	139.74	143	138.92	138.00	7	10,086	0.07%	大買/大賣/
2023/09/14	238	137.70	45	138.94	139.50	193	10,040	1.92%	大買/鉅額交易
2023/09/13	72	132.45	19	133.16	133.00	53	9,987	0.53%
2023/09/12	208	135.43	79	134.79	135.00	129	9,979	1.29%	大買/鉅額交易
2023/09/11	76	134.43	128	135.84	133.50	-52	10,056	-0.52%	大賣/
2023/09/08	165	142.11	968	146.35	142.00	-803	9,998	-8.03%	大買/大賣/鉅額交易
2023/09/07	175	140.51	75	140.87	142.50	100	9,677	1.03%	大買/
2023/09/06	34	143.03	75	143.37	142.50	-41	9,656	-0.42%
2023/09/05	146	141.53	519	142.78	143.50	-373	9,646	-3.87%	大買/大賣/鉅額交易
2023/09/04	50	134.37	238	136.50	137.50	-188	9,586	-1.96%	大賣/鉅額交易
2023/09/01	276	132.51	130	133.70	132.50	146	9,721	1.50%	大買/大賣/鉅額交易
2023/08/31	88	135.12	41	134.24	136.00	47	9,819	0.48%
2023/08/30	123	135.80	108	136.12	135.00	15	9,962	0.15%	大買/大賣/
2023/08/29	85	133.05	38	134.09	134.00	47	9,925	0.47%
2023/08/28	554	132.06	74	135.60	133.00	480	9,872	4.86%	大買/鉅額交易
2023/08/25	591	139.20	239	140.79	140.00	352	9,703	3.63%	大買/大賣/鉅額交易
2023/08/24	468	141.99	305	144.43	140.00	163	9,554	1.71%	大買/大賣/鉅額交易
2023/08/23	183	147.22	124	147.40	144.00	59	9,286	0.64%	大買/大賣/
2023/08/22	293	152.64	295	150.71	150.50	-2	9,063	-0.02%	大買/大賣/
2023/08/21	230	147.38	307	148.03	152.00	-77	8,852	-0.87%	大買/大賣/
2023/08/18	309	145.97	59	147.14	143.00	250	8,423	2.97%	大買/鉅額交易
2023/08/17	397	147.52	529	146.77	146.00	-132	8,180	-1.61%	大買/大賣/鉅額交易
2023/08/16	319	141.39	520	140.46	145.00	-201	7,821	-2.57%	大買/大賣/鉅額交易
2023/08/15	488	136.68	173	135.40	136.00	315	7,426	4.24%	大買/大賣/鉅額交易
2023/08/14	83	134.91	309	135.29	132.50	-226	7,093	-3.19%	大賣/鉅額交易
2023/08/11	248	154.76	191	155.87	146.50	57	6,715	0.85%	大買/大賣/
2023/08/10	589	156.91	811	156.46	162.50	-222	6,461	-3.44%	大買/大賣/鉅額交易
2023/08/09	17	150.79	238	149.56	158.00	-221	5,326	-4.15%	大賣/鉅額交易
2023/08/08	9	145.50	85	142.94	144.00	-76	4,987	-1.52%
2023/08/07	0	0.00	8	148.94	148.50	-8	5,010	-0.16%
2023/08/04	42	137.21	3	143.50	143.50	39	5,066	0.77%
2023/08/01	0	0.00	31	145.31	146.00	-31	5,476	-0.57%
2023/07/31	0	0.00	1	165.00	148.00	-1	5,496	-0.02%
2023/07/28	0	0.00	32	164.00	164.00	-32	5,450	-0.59%
2023/07/27	0	0.00	7	147.21	149.50	-7	5,415	-0.13%
2023/07/25	4	152.00	38	148.28	147.50	-34	5,327	-0.64%
2023/07/24	4	160.38	35	157.23	158.00	-31	5,275	-0.59%
2023/07/20	132	134.97	0	0.00	138.00	132	5,098	2.59%	大買/鉅額交易
2023/07/19	404	132.83	493	133.49	133.00	-89	5,039	-1.77%	大買/大賣/
2023/07/18	933	120.95	1,038	126.69	126.50	-105	4,709	-2.23%	大買/大賣/鉅額交易
2023/07/17	92	119.96	3	119.50	120.00	89	4,198	2.12%
2023/07/14	0	0.00	61	109.50	109.50	-61	4,123	-1.48%
2023/07/13	0	0.00	32	99.90	99.90	-32	4,072	-0.79%
2023/07/12	45	91.63	26	91.58	90.90	19	3,998	0.48%
2023/07/11	41	89.88	102	90.53	90.50	-61	3,940	-1.55%	大賣/
2023/07/10	80	87.27	32	87.61	87.50	48	3,896	1.23%
2023/07/07	211	88.63	82	88.66	87.50	129	3,883	3.32%	大買/鉅額交易
2023/07/06	60	90.26	195	91.78	90.00	-135	3,837	-3.52%	大賣/鉅額交易
2023/07/05	67	91.38	203	91.90	93.00	-136	3,774	-3.60%	大賣/鉅額交易
2023/07/04	347	90.86	73	89.38	91.00	274	3,712	7.38%	大買/鉅額交易
2023/07/03	112	91.93	255	92.00	91.10	-143	3,614	-3.96%	大買/大賣/鉅額交易
2023/06/30	277	88.80	42	88.88	88.30	235	3,438	6.83%	大買/鉅額交易
2023/06/29	78	83.44	16	83.42	83.60	62	3,408	1.82%
2023/06/28	10	82.24	34	82.12	82.20	-24	3,432	-0.70%
2023/06/27	298	83.35	183	84.07	80.80	115	3,425	3.36%	大買/大賣/鉅額交易
2023/06/26	71	87.37	93	87.34	87.40	-22	3,399	-0.65%
2023/06/21	221	88.16	89	85.30	88.30	132	3,312	3.98%	大買/鉅額交易
2023/06/20	42	80.43	35	80.69	80.80	7	3,175	0.22%
2023/06/19	147	80.11	14	79.85	79.70	133	3,215	4.14%	大買/鉅額交易
2023/06/16	12	80.38	104	81.00	80.30	-92	3,199	-2.88%	大賣/
2023/06/15	4	84.28	277	84.12	83.50	-273	3,147	-8.67%	大賣/鉅額交易
2023/06/14	61	81.50	34	82.72	82.20	27	3,022	0.89%
2023/06/13	23	81.76	83	81.59	81.10	-60	2,972	-2.02%
2023/06/12	114	80.27	61	80.23	80.60	53	2,919	1.82%	大買/
2023/06/09	24	80.38	317	80.12	80.20	-293	2,873	-10.20%	大賣/鉅額交易
2023/06/08	67	82.05	120	82.79	81.50	-53	2,795	-1.90%	大賣/
2023/06/07	622	82.21	38	80.54	83.80	584	2,707	21.57%	大買/鉅額交易
2023/06/06	145	77.47	196	77.15	77.50	-51	2,512	-2.03%	大買/大賣/
2023/06/05	307	78.49	106	76.99	78.40	201	2,373	8.47%	大買/大賣/鉅額交易
2023/06/02	62	72.01	10	71.58	72.20	52	2,201	2.36%
2023/06/01	51	71.64	5	71.56	71.60	46	2,181	2.11%
2023/05/31	42	72.54	5	72.32	72.10	37	2,175	1.70%
2023/05/30	46	73.19	5	72.96	73.20	41	2,165	1.89%
2023/05/29	104	73.22	3	73.13	73.50	101	2,155	4.68%	大買/鉅額交易
2023/05/26	0	0.00	153	73.73	72.70	-153	2,141	-7.14%	大賣/鉅額交易
2023/05/25	30	74.98	330	74.93	75.00	-300	2,093	-14.33%	大賣/鉅額交易
2023/05/24	12	72.54	2	72.95	72.90	10	2,000	0.50%
2023/05/23	42	72.55	1	72.00	72.30	41	1,996	2.05%
2023/05/22	34	72.91	10	72.79	72.70	24	1,997	1.20%
2023/05/19	52	72.18	19	72.22	71.80	33	2,004	1.65%
2023/05/18	42	72.66	3	72.83	72.20	39	2,040	1.91%
2023/05/17	24	72.71	5	72.90	72.30	19	2,036	0.93%
2023/05/16	28	72.71	8	72.51	72.50	20	2,033	0.98%
2023/05/15	76	70.20	7	71.20	70.00	69	1,994	3.46%
2023/05/12	47	71.63	102	71.55	72.30	-55	1,982	-2.77%	大賣/
2023/05/11	427	74.19	15	73.99	73.60	412	1,944	21.18%	大買/鉅額交易
2023/05/10	143	77.66	95	77.78	77.00	48	1,880	2.55%	大買/
2023/05/09	244	78.36	492	78.97	79.10	-248	1,782	-13.91%	大買/大賣/鉅額交易
2023/05/08	83	74.05	48	74.94	77.30	35	1,391	2.51%
2023/05/05	18	71.48	22	71.61	70.30	-4	1,294	-0.31%
2023/05/04	27	69.72	13	69.55	69.80	14	1,263	1.11%
2023/05/03	12	69.39	1	69.10	68.90	11	1,273	0.86%
2023/05/02	15	69.20	0	0.00	69.20	15	1,282	1.17%
2023/04/28	56	68.86	1	69.30	68.60	55	1,280	4.30%
2023/04/27	9	68.54	14	68.51	68.50	-5	1,273	-0.39%
2023/04/26	17	66.48	13	67.09	67.40	4	1,264	0.32%
2023/04/25	43	66.42	4	65.63	65.60	39	1,255	3.11%
2023/04/24	90	68.54	0	0.00	67.90	90	1,245	7.23%
2023/04/21	86	68.28	38	68.92	68.00	48	1,234	3.89%
2023/04/20	58	71.56	45	71.76	71.50	13	1,199	1.08%
2023/04/19	93	71.97	49	73.22	72.60	44	1,177	3.74%
2023/04/18	1	70.50	34	71.48	70.40	-33	1,131	-2.92%
2023/04/17	25	71.49	5	72.22	72.30	20	1,121	1.78%
2023/04/14	35	70.64	15	70.52	70.30	20	1,106	1.81%
2023/04/13	39	70.87	28	70.86	70.60	11	1,100	1.00%
2023/04/12	19	72.75	8	73.01	72.60	11	1,082	1.02%
2023/04/11	25	71.92	9	71.94	71.60	16	1,065	1.50%
2023/04/10	36	71.19	17	71.92	71.60	19	1,054	1.80%
2023/04/07	73	70.65	7	70.99	70.50	66	1,032	6.39%
2023/04/06	11	71.16	5	71.38	71.10	6	1,018	0.59%
2023/03/31	10	72.01	14	72.28	71.70	-4	1,008	-0.40%
2023/03/30	40	73.39	48	73.20	72.60	-8	984	-0.81%
2023/03/29	4	70.73	55	71.12	71.50	-51	859	-5.93%
2023/03/28	17	69.65	20	70.12	69.20	-3	805	-0.37%
2023/03/27	30	70.58	21	71.79	70.10	9	779	1.15%
2023/03/24	18	69.76	15	69.65	70.00	3	711	0.42%
2023/03/23	7	71.24	113	71.38	71.00	-106	686	-15.45%	大賣/鉅額交易
2023/03/22	33	64.68	19	66.78	68.80	14	548	2.55%
2023/03/21	17	62.98	0	0.00	62.60	17	493	3.45%
2023/03/20	33	62.68	5	63.10	63.00	28	490	5.71%
2023/03/17	34	60.93	0	0.00	61.40	34	493	6.89%
2023/03/16	29	60.17	10	59.92	59.70	19	495	3.83%
2023/03/15	21	62.83	7	62.39	61.90	14	504	2.77%
2023/03/14	16	62.49	2	63.00	63.00	14	517	2.71%
2023/03/13	8	61.94	11	61.17	62.70	-3	535	-0.56%
2023/03/10	12	61.88	4	61.88	61.90	8	548	1.46%
2023/03/09	7	62.90	39	62.75	62.70	-32	573	-5.58%
2023/03/08	20	63.87	3	63.87	64.00	17	569	2.98%
2023/03/07	17	63.91	2	64.00	64.00	15	563	2.66%
2023/03/06	11	63.64	0	0.00	63.40	11	557	1.97%
2023/03/03	30	62.77	4	62.88	62.60	26	554	4.69%
2023/03/02	6	61.70	4	61.70	61.70	2	550	0.36%
2023/03/01	6	62.27	2	61.90	62.10	4	547	0.73%
2023/02/24	0	0.00	1	62.70	62.60	-1	546	-0.18%
2023/02/23	7	63.16	0	0.00	63.20	7	547	1.28%
2023/02/22	12	62.47	0	0.00	62.80	12	551	2.18%
2023/02/21	3	63.87	1	63.90	63.80	2	563	0.35%
2023/02/20	0	0.00	16	63.99	64.20	-16	574	-2.78%
2023/02/17	44	64.48	38	64.03	64.40	6	569	1.05%
2023/02/16	0	0.00	11	64.45	64.30	-11	554	-1.98%
2023/02/15	1	61.40	4	60.85	61.20	-3	502	-0.60%
2023/02/14	0	0.00	2	60.40	60.80	-2	509	-0.39%
2023/02/13	0	0.00	2	59.40	59.40	-2	504	-0.40%
2023/02/10	0	0.00	21	60.67	60.20	-21	505	-4.16%
2023/02/09	17	60.03	3	61.67	61.70	14	493	2.83%
2023/02/08	5	59.40	3	59.23	59.20	2	474	0.42%
2023/02/07	1	59.00	3	59.23	59.40	-2	479	-0.42%
2023/02/03	0	0.00	2	59.60	59.40	-2	473	-0.42%
2023/02/02	0	0.00	1	59.70	58.80	-1	462	-0.22%
2023/02/01	1	57.70	5	56.86	59.60	-4	439	-0.91%
2023/01/31	25	55.44	11	55.86	56.10	14	421	3.32%
2023/01/30	1	52.70	0	0.00	52.80	1	408	0.24%
2023/01/16	2	52.30	4	52.48	52.30	-2	409	-0.49%
2023/01/13	7	52.70	1	53.00	53.00	6	413	1.45%
2023/01/12	2	52.90	42	53.41	52.90	-40	412	-9.69%
2023/01/11	12	54.27	10	53.91	54.30	2	411	0.49%
2023/01/10	3	53.57	2	53.50	53.50	1	411	0.24%
2023/01/09	1	54.10	4	53.95	53.60	-3	414	-0.72%
2023/01/06	2	53.10	1	53.40	53.50	1	416	0.24%
2023/01/04	2	53.15	0	0.00	53.10	2	426	0.47%
2023/01/03	17	52.52	0	0.00	52.60	17	428	3.97%
2022/12/30	2	52.90	4	52.78	52.40	-2	427	-0.47%
2022/12/29	3	53.10	1	53.20	53.10	2	427	0.47%
2022/12/28	0	0.00	3	53.20	53.00	-3	427	-0.70%
2022/12/23	5	53.96	0	0.00	54.30	5	429	1.16%
2022/12/22	0	0.00	2	54.20	54.20	-2	431	-0.46%
2022/12/21	4	53.60	0	0.00	53.20	4	437	0.91%
2022/12/20	3	54.33	2	54.30	52.80	1	439	0.23%
2022/12/16	15	55.73	1	56.10	55.80	14	451	3.10%
2022/12/14	10	57.10	0	0.00	57.10	10	449	2.23%
2022/12/12	19	55.61	0	0.00	55.90	19	448	4.24%
2022/12/09	4	57.43	38	56.16	56.30	-34	447	-7.60%
2022/12/08	6	57.63	7	57.34	58.10	-1	438	-0.23%
2022/12/07	27	58.96	15	58.71	57.60	12	433	2.77%
2022/12/06	18	60.02	9	59.63	59.40	9	416	2.16%
2022/12/05	0	0.00	31	59.24	59.40	-31	399	-7.75%
2022/12/02	0	0.00	33	58.65	58.30	-33	376	-8.76%
2022/12/01	39	55.81	13	57.68	57.50	26	357	7.28%
2022/11/30	23	54.17	0	0.00	53.70	23	330	6.95%
2022/11/29	7	53.54	0	0.00	53.60	7	327	2.14%
2022/11/28	24	53.53	0	0.00	53.90	24	325	7.37%
2022/11/25	0	0.00	8	53.85	52.80	-8	325	-2.46%
2022/11/24	1	53.90	1	53.80	54.00	0	324	0.00%
2022/11/23	1	53.60	1	53.20	53.10	0	318	0.00%
2022/11/22	0	0.00	3	52.67	52.70	-3	319	-0.94%
2022/11/21	17	54.08	5	53.80	53.40	12	320	3.75%
2022/11/18	0	0.00	24	54.23	53.80	-24	317	-7.57%
2022/11/17	0	0.00	25	54.65	54.40	-25	311	-8.02%
2022/11/16	32	53.26	5	55.60	55.40	27	292	9.22%
2022/11/15	0	0.00	19	51.72	51.90	-19	278	-6.82%
2022/11/14	0	0.00	1	51.30	51.60	-1	281	-0.36%
2022/11/11	0	0.00	24	51.93	50.80	-24	284	-8.43%
2022/11/10	1	51.80	33	51.80	51.00	-32	276	-11.57%
2022/11/09	17	49.29	0	0.00	52.30	17	258	6.59%
2022/11/08	12	48.91	2	48.60	47.60	10	253	3.95%
2022/11/07	10	48.06	0	0.00	48.10	10	255	3.91%
2022/11/04	1	47.50	0	0.00	47.45	1	259	0.38%
2022/11/03	10	48.00	25	47.58	47.55	-15	260	-5.75%
2022/11/02	16	46.54	6	47.28	47.30	10	257	3.88%
2022/11/01	0	0.00	14	45.94	45.90	-14	255	-5.48%
2022/10/31	23	45.15	0	0.00	45.70	23	255	9.00%
2022/10/28	0	0.00	20	43.53	43.30	-20	253	-7.89%
2022/10/27	18	44.58	20	44.43	44.70	-2	252	-0.79%
2022/10/26	0	0.00	21	44.05	44.00	-21	253	-8.27%
2022/10/25	0	0.00	10	44.52	44.35	-10	253	-3.95%
2022/10/24	10	45.71	7	45.38	45.25	3	254	1.18%
2022/10/21	4	45.00	55	44.78	44.40	-51	253	-20.09%
2022/10/20	4	45.75	24	45.75	45.75	-20	250	-7.98%
2022/10/19	1	46.90	10	46.41	46.30	-9	252	-3.57%
2022/10/18	2	46.70	0	0.00	47.00	2	252	0.79%
2022/10/17	24	44.89	3	44.55	45.80	21	264	7.94%
2022/10/14	16	45.89	0	0.00	45.80	16	271	5.90%
2022/10/13	3	45.17	23	45.32	44.00	-20	274	-7.29%
2022/10/12	9	46.38	19	46.95	46.85	-10	271	-3.69%
2022/10/11	7	48.03	17	47.94	47.70	-10	271	-3.69%
2022/10/07	19	49.94	0	0.00	49.70	19	270	7.02%
2022/10/06	5	49.73	6	49.62	49.95	-1	270	-0.37%
2022/10/05	6	50.12	3	49.97	49.70	3	272	1.10%
2022/10/04	10	50.36	0	0.00	50.20	10	272	3.67%
2022/10/03	1	49.00	0	0.00	49.05	1	273	0.37%
2022/09/30	7	48.16	2	48.20	49.00	5	277	1.80%
2022/09/29	11	48.72	1	48.20	48.50	10	280	3.56%
2022/09/28	8	47.88	12	47.82	47.00	-4	283	-1.41%
2022/09/27	3	50.43	1	49.70	50.70	2	285	0.70%
2022/09/26	12	50.99	8	51.46	49.70	4	288	1.39%
2022/09/23	0	0.00	9	54.97	54.50	-9	291	-3.09%
2022/09/22	2	56.25	1	56.00	56.00	1	296	0.34%
2022/09/21	2	56.85	4	56.68	56.50	-2	296	-0.67%
2022/09/20	2	57.75	4	57.43	57.30	-2	298	-0.67%
2022/09/19	2	58.00	5	57.56	57.30	-3	304	-0.99%
2022/09/16	0	0.00	11	58.97	58.90	-11	307	-3.58%
2022/09/15	3	60.80	3	61.10	60.00	0	319	0.00%
2022/09/14	1	59.90	3	59.10	60.10	-2	322	-0.62%
2022/09/13	4	59.85	8	59.85	59.30	-4	323	-1.24%
2022/09/08	1	57.10	0	0.00	57.60	1	340	0.29%
2022/09/07	0	0.00	11	56.89	57.30	-11	349	-3.15%
2022/09/06	0	0.00	34	57.76	57.20	-34	354	-9.60%
2022/09/05	1	59.80	13	59.55	59.10	-12	354	-3.39%
2022/09/02	2	61.25	1	61.00	61.10	1	356	0.28%
2022/09/01	0	0.00	20	61.06	60.80	-20	360	-5.55%
2022/08/31	10	61.87	0	0.00	62.10	10	361	2.77%
2022/08/30	1	61.20	1	61.80	61.50	0	366	0.00%
2022/08/29	6	61.15	0	0.00	60.90	6	369	1.62%
2022/08/26	20	62.84	0	0.00	63.00	20	368	5.42%
2022/08/25	8	62.91	0	0.00	62.10	8	369	2.16%
2022/08/24	13	61.72	0	0.00	61.70	13	374	3.47%
2022/08/23	14	61.24	0	0.00	61.10	14	377	3.71%
2022/08/22	13	62.46	9	62.10	61.90	4	383	1.04%
2022/08/19	6	63.25	10	62.97	63.30	-4	385	-1.04%
2022/08/18	7	62.27	5	62.32	62.10	2	385	0.52%
2022/08/17	11	61.70	0	0.00	61.30	11	387	2.84%
2022/08/16	5	62.06	11	61.61	61.70	-6	390	-1.54%
2022/08/15	6	61.68	0	0.00	62.00	6	399	1.50%
2022/08/12	11	60.31	4	59.90	60.50	7	408	1.71%
2022/08/11	26	58.99	0	0.00	59.60	26	408	6.36%
2022/08/10	11	58.10	0	0.00	57.80	11	412	2.67%
2022/08/09	42	58.12	2	57.40	58.50	40	412	9.70%
2022/08/08	20	56.53	1	56.30	57.00	19	411	4.62%
2022/08/05	25	56.50	5	56.28	56.70	20	418	4.78%
2022/08/04	3	54.93	18	55.36	55.60	-15	420	-3.57%
2022/08/03	16	56.42	17	56.31	56.00	-1	422	-0.24%
2022/08/02	4	56.65	20	56.71	56.50	-16	430	-3.72%
2022/08/01	5	58.34	5	58.24	58.20	0	432	0.00%
2022/07/29	17	58.09	1	58.30	58.30	16	433	3.69%
2022/07/28	1	57.50	11	57.55	57.10	-10	440	-2.27%
2022/07/27	4	57.58	11	57.06	57.50	-7	443	-1.58%
2022/07/26	2	57.80	22	57.41	57.20	-20	445	-4.49%
2022/07/25	5	58.48	6	58.08	58.70	-1	448	-0.22%
2022/07/22	3	58.80	58	59.11	58.00	-55	451	-12.19%
2022/07/21	41	61.81	3	62.37	63.00	38	455	8.34%
2022/07/20	9	61.09	1	60.80	60.70	8	455	1.76%
2022/07/19	33	59.71	0	0.00	59.80	33	459	7.18%
2022/07/18	25	59.33	0	0.00	59.10	25	478	5.22%
2022/07/15	18	58.59	3	58.40	58.50	15	480	3.12%
2022/07/14	14	58.21	6	56.90	58.50	8	483	1.66%
2022/07/13	8	57.71	9	57.34	57.10	-1	489	-0.20%
2022/07/12	2	56.90	16	57.68	56.80	-14	496	-2.82%
2022/07/11	6	59.80	12	59.82	59.50	-6	515	-1.16%
2022/07/08	12	60.12	3	60.47	60.70	9	521	1.73%
2022/07/07	14	58.01	17	57.09	58.80	-3	531	-0.56%
2022/07/06	14	56.50	17	56.69	56.00	-3	552	-0.54%
2022/07/05	4	57.53	44	56.95	57.70	-40	600	-6.67%
2022/07/04	28	56.09	10	56.39	56.10	18	618	2.91%
2022/07/01	35	56.66	16	58.54	55.60	19	666	2.85%
2022/06/30	31	61.09	15	62.07	61.10	16	705	2.27%
2022/06/29	1	64.00	3	64.47	64.20	-2	784	-0.25%
2022/06/28	2	65.75	23	65.92	65.30	-21	849	-2.47%
2022/06/27	34	65.85	8	66.85	67.00	26	883	2.94%
2022/06/24	33	63.81	1	63.30	63.20	32	898	3.56%
2022/06/23	33	62.28	13	62.48	62.20	20	896	2.23%
2022/06/22	10	65.21	11	65.51	64.10	-1	889	-0.11%
2022/06/21	9	66.94	0	0.00	67.20	9	892	1.01%
2022/06/20	10	66.04	11	67.65	65.30	-1	907	-0.11%
2022/06/17	5	69.14	7	69.81	69.30	-2	912	-0.22%
2022/06/16	5.2	72.21	18	71.93	71.10	-12.8	905	-1.41%
2022/06/15	11	73.64	2	73.65	72.80	9	901	1.00%
2022/06/14	3	71.53	21	72.25	72.40	-18	906	-1.99%
2022/06/13	0	0.00	6	72.42	73.40	-6	907	-0.66%
2022/06/10	2	73.95	1	74.40	74.50	1	909	0.11%
2022/06/09	3	74.47	8	74.21	74.20	-5	909	-0.55%
2022/06/08	4	74.75	0	0.00	74.60	4	913	0.44%
2022/06/07	4	73.83	0	0.00	74.10	4	918	0.44%
2022/06/06	4	73.58	3	73.67	73.60	1	924	0.11%
2022/06/02	15	73.81	0	0.00	73.70	15	935	1.60%
2022/06/01	33	73.10	9	73.13	73.50	24	948	2.53%
2022/05/31	22	72.60	7	72.64	72.50	15	947	1.58%
2022/05/30	19	71.86	0	0.00	72.30	19	945	2.01%
2022/05/27	3	70.77	2	70.75	70.50	1	947	0.11%
2022/05/26	3	70.93	2	70.15	69.20	1	947	0.11%
2022/05/25	2	71.65	28.2	70.88	70.80	-26.2	950	-2.76%
2022/05/24	0	0.00	21	71.31	70.20	-21	965	-2.17%
2022/05/23	2	73.45	29	72.85	72.00	-27	972	-2.78%
2022/05/20	50	71.60	12	73.27	73.20	38	985	3.86%
2022/05/19	22	71.02	6	70.87	71.00	16	984	1.63%
2022/05/18	18.2	71.99	4	71.68	72.20	14.2	988	1.44%
2022/05/17	13	69.85	0	0.00	69.80	13	1,015	1.28%
2022/05/16	10	69.77	6	69.18	68.90	4	1,020	0.39%
2022/05/13	0	0.00	9	69.48	69.00	-9	1,023	-0.88%
2022/05/12	3	70.77	13	70.28	70.00	-10	1,022	-0.98%
2022/05/11	2	71.05	17	70.64	70.80	-15	1,025	-1.46%
2022/05/10	23	69.91	21	70.01	70.70	2	1,056	0.19%
2022/05/09	1	71.50	28	71.15	70.80	-27	1,059	-2.55%
2022/05/06	11	72.78	5	72.68	72.70	6	1,074	0.56%
2022/05/05	5	75.14	13	74.98	74.70	-8	1,102	-0.73%
2022/05/04	12	73.31	2	74.10	74.10	10	1,107	0.90%
2022/05/03	4	72.55	8	72.19	71.80	-4	1,116	-0.36%
2022/04/29	1	72.80	9	73.24	72.80	-8	1,130	-0.71%
2022/04/28	1	72.90	9	73.13	72.60	-8	1,147	-0.70%
2022/04/27	11	71.52	18	71.03	73.00	-7	1,153	-0.61%
2022/04/26	4	74.10	36	74.48	74.20	-32	1,147	-2.79%
2022/04/25	3	75.10	33	74.98	74.90	-30	1,157	-2.59%
2022/04/22	4	77.38	131	76.99	77.00	-127	1,165	-10.90%	大賣/鉅額交易
2022/04/21	0	0.00	31	79.40	79.10	-31	1,167	-2.65%
2022/04/20	2	79.35	52	79.03	79.00	-50	1,182	-4.23%
2022/04/19	0	0.00	24	79.30	79.00	-24	1,198	-2.00%
2022/04/18	10	79.64	15	79.05	78.70	-5	1,219	-0.41%
2022/04/15	137	80.14	14	80.19	80.10	123	1,240	9.92%	大買/鉅額交易
2022/04/14	7	82.86	8	82.44	82.00	-1	1,254	-0.08%
2022/04/13	13	84.04	8	83.63	83.40	5	1,257	0.40%
2022/04/12	44	82.69	10	83.06	83.40	34	1,263	2.69%
2022/04/11	22	83.97	202	84.45	83.10	-180	1,252	-14.37%	大賣/鉅額交易
2022/04/08	15	87.46	39	86.98	87.30	-24	1,213	-1.98%
2022/04/07	81	87.18	28	88.64	86.40	53	1,193	4.44%
2022/04/06	9	88.89	21	88.73	88.90	-12	1,156	-1.04%
2022/04/01	106	88.86	55	88.11	89.30	51	1,112	4.58%	大買/
2022/03/31	208	85.74	28	84.78	86.50	180	1,038	17.33%	大買/鉅額交易
2022/03/30	10	83.20	29	83.00	82.90	-19	1,003	-1.89%
2022/03/29	67	80.32	7	80.46	81.30	60	1,059	5.66%
2022/03/28	3	77.07	7	77.03	77.50	-4	1,117	-0.36%
2022/03/25	14	77.91	6	78.00	77.80	8	1,141	0.70%
2022/03/24	16	78.11	0	0.00	78.10	16	1,159	1.38%
2022/03/23	15	79.15	14	79.20	79.20	1	1,189	0.08%
2022/03/22	10	78.31	21	78.20	78.20	-11	1,205	-0.91%
2022/03/21	2	77.05	3	76.83	77.00	-1	1,225	-0.08%
2022/03/18	15	76.32	4	76.70	77.00	11	1,275	0.86%
2022/03/17	102	76.24	6	76.28	76.30	96	1,319	7.28%	大買/
2022/03/16	3	74.37	32	74.03	74.30	-29	1,379	-2.10%
2022/03/15	5	74.30	35	74.04	74.30	-30	1,485	-2.02%
2022/03/14	9	75.06	2	75.10	75.10	7	1,527	0.46%
2022/03/11	0	0.00	11	75.67	75.70	-11	1,624	-0.68%
2022/03/10	25	77.18	1	77.20	77.50	24	1,785	1.34%
2022/03/09	0	0.00	5	75.38	75.00	-5	1,908	-0.26%
2022/03/08	9	75.30	28	75.64	74.40	-19	2,088	-0.91%
2022/03/07	1	76.80	81	76.46	75.80	-80	2,543	-3.14%
2022/03/04	0	0.00	20.4	79.44	79.50	-20.4	2,806	-0.73%
2022/03/03	8	81.00	4	80.85	80.60	4	2,871	0.14%
2022/03/02	8	80.34	19	80.17	80.70	-11	2,940	-0.37%
2022/03/01	18	81.38	1	80.30	81.50	17	3,004	0.57%
2022/02/25	13	80.11	7	80.21	79.80	6	3,176	0.19%
2022/02/24	2	78.55	23	78.97	79.20	-21	3,294	-0.64%
2022/02/23	8	82.93	8	82.85	82.80	0	3,442	0.00%
2022/02/22	4	82.48	20	83.26	81.70	-16	3,734	-0.43%
2022/02/21	6	85.10	12	85.50	86.10	-6	3,798	-0.16%
2022/02/18	2	84.00	12	84.32	84.90	-10	3,800	-0.26%
2022/02/17	6	84.69	27	85.47	84.20	-21	3,812	-0.55%
2022/02/16	15	83.92	4	83.68	83.60	11	3,810	0.29%
2022/02/15	37	82.33	4	82.00	82.00	33	3,817	0.86%
2022/02/14	17	80.80	5	81.42	81.00	12	3,816	0.31%
2022/02/11	40	83.47	7	83.19	82.60	33	3,817	0.86%
2022/02/10	8	83.68	257	83.87	83.30	-249	3,824	-6.51%	大賣/鉅額交易
2022/02/09	35	85.15	0	0.00	85.40	35	3,792	0.92%
2022/02/08	125	85.08	13	83.98	84.80	112	3,783	2.96%	大買/鉅額交易
2022/02/07	102	83.09	13	82.42	84.80	89	3,768	2.36%	大買/
2022/01/26	29	79.13	34	77.89	78.50	-5	3,741	-0.13%
2022/01/25	5	78.68	25	78.66	78.00	-20	3,756	-0.53%
2022/01/24	103	79.50	57	78.37	79.80	46	3,770	1.22%	大買/
2022/01/21	74	81.64	31	80.84	80.30	43	3,760	1.14%
2022/01/20	12	82.53	59	82.32	82.20	-47	3,755	-1.25%
2022/01/19	63	83.15	8	81.89	83.40	55	3,754	1.47%
2022/01/18	2	83.80	73	82.74	82.50	-71	3,753	-1.89%
2022/01/17	95	80.86	0	0.00	82.50	95	3,741	2.54%
2022/01/14	7	78.54	53	78.84	78.50	-46	3,729	-1.23%
2022/01/13	69	80.10	3	80.77	81.20	66	3,713	1.78%
2022/01/12	54	80.86	7	80.41	80.20	47	3,699	1.27%
2022/01/11	31	82.52	2	82.00	82.00	29	3,687	0.79%
2022/01/10	74	85.90	42	85.31	85.00	32	3,673	0.87%
2022/01/07	33	86.90	171	87.00	86.70	-138	3,650	-3.78%	大賣/鉅額交易
2022/01/06	32	88.13	1	88.10	88.40	31	3,630	0.85%
2022/01/05	36	88.81	10	89.82	88.40	26	3,644	0.71%
2022/01/04	26	91.57	7	90.30	90.00	19	3,652	0.52%
2022/01/03	78	91.01	7	90.70	90.60	71	3,699	1.92%
2021/12/30	40	90.89	2	91.00	90.90	38	3,733	1.02%
2021/12/29	63	91.35	8	91.03	91.00	55	3,749	1.47%
2021/12/28	3	90.47	8	90.88	90.20	-5	3,751	-0.13%
2021/12/27	27	91.12	7	91.00	90.70	20	3,778	0.53%
2021/12/24	16	92.45	25	91.30	90.70	-9	3,779	-0.24%
2021/12/23	3	93.57	125	94.96	92.60	-122	3,750	-3.25%	大賣/鉅額交易
2021/12/22	14	92.96	69	90.06	93.40	-55	3,668	-1.50%
2021/12/21	12	87.61	25	88.57	89.10	-13	3,593	-0.36%
2021/12/20	0	0.00	80	87.68	86.90	-80	3,573	-2.24%
2021/12/17	6	87.62	86	88.28	88.10	-80	3,553	-2.25%
2021/12/16	4	87.33	63	88.08	87.50	-59	3,522	-1.67%
2021/12/15	17	88.32	56	88.40	88.30	-39	3,499	-1.11%
2021/12/14	112	87.65	40	89.64	87.20	72	3,468	2.08%	大買/
2021/12/13	164	91.27	20	91.93	91.00	144	3,422	4.21%	大買/鉅額交易
2021/12/10	171	92.91	10	93.62	91.50	161	3,420	4.71%	大買/鉅額交易
2021/12/09	98	95.73	29	95.54	94.20	69	3,357	2.06%
2021/12/08	2	99.65	2	99.55	98.80	0	3,259	0.00%
2021/12/07	9	101.94	7	99.76	99.70	2	3,216	0.06%
2021/12/06	0	0.00	1	102.50	103.00	-1	3,132	-0.03%
2021/12/03	0	0.00	3	103.00	105.00	-3	2,971	-0.10%
2021/12/02	13	102.85	54	102.42	101.00	-41	2,841	-1.44%
2021/12/01	25	103.72	36	101.39	103.00	-11	2,660	-0.41%
2021/11/30	156	99.56	170	98.57	98.10	-14	2,197	-0.64%	大買/大賣/
2021/11/29	74	90.10	17	89.72	91.30	57	1,933	2.95%
2021/11/26	15	94.50	16	94.36	93.00	-1	1,888	-0.05%
2021/11/25	18	95.04	25	95.87	97.00	-7	1,821	-0.38%
2021/11/24	26	97.52	47	97.83	97.00	-21	1,756	-1.20%
2021/11/23	64	95.78	39	95.79	93.50	25	1,586	1.58%
2021/11/22	11	95.25	46	95.34	95.70	-35	1,465	-2.39%
2021/11/19	82	90.30	96	89.99	92.00	-14	1,311	-1.07%
2021/11/18	9	81.12	37	83.75	85.30	-28	1,017	-2.75%
2021/11/17	46	78.10	7	77.37	77.60	39	939	4.15%
2021/11/16	8	77.86	38	77.12	77.40	-30	946	-3.17%
2021/11/15	3	75.97	32	75.69	77.40	-29	938	-3.09%
2021/11/12	27.9	74.28	9	73.52	74.90	18.9	937	2.02%
2021/11/11	5	73.70	11	73.36	72.60	-6	932	-0.64%
2021/11/10	19	73.69	9	73.94	73.40	10	938	1.07%
2021/11/09	65	74.60	3	74.20	74.90	62	939	6.60%
2021/11/08	2	72.95	9	72.93	73.00	-7	942	-0.74%
2021/11/05	15.2	73.76	12	73.08	73.30	3.2	985	0.32%
2021/11/04	4	73.68	1	74.40	73.30	3	991	0.30%
2021/11/03	1	73.90	2	73.70	74.00	-1	1,002	-0.10%
2021/11/02	13	75.02	69	75.63	73.80	-56	1,006	-5.56%
2021/11/01	81	73.33	26	75.60	75.20	55	987	5.57%
2021/10/29	5	71.92	14	71.73	71.70	-9	973	-0.92%
2021/10/28	42	72.75	54	72.10	72.00	-12	981	-1.22%
2021/10/27	2	69.25	15	70.05	71.10	-13	971	-1.34%
2021/10/26	47.1	71.56	43	70.88	70.30	4.1	974	0.42%
2021/10/25	2	69.75	14	70.11	70.10	-12	975	-1.23%
2021/10/22	2	70.65	22	70.78	70.70	-20	1,003	-1.99%
2021/10/21	37	71.76	0	0.00	70.60	37	1,033	3.58%
2021/10/20	24	70.98	3	70.57	70.50	21	1,077	1.95%
2021/10/19	22	70.72	7	71.00	71.10	15	1,111	1.35%
2021/10/18	9	70.29	26	70.82	69.70	-17	1,130	-1.50%
2021/10/15	3	69.60	23	69.82	70.00	-20	1,170	-1.71%
2021/10/14	9	68.32	27	68.85	69.20	-18	1,235	-1.46%
2021/10/13	7	69.64	35	70.21	69.60	-28	1,416	-1.98%
2021/10/12	2	73.95	7	75.83	72.90	-5	1,581	-0.32%
2021/10/08	50	77.54	42	77.38	77.10	8	1,596	0.50%
2021/10/07	14	79.56	2	75.70	80.20	12	1,687	0.71%
2021/10/06	4	72.93	26	72.96	74.00	-22	1,725	-1.27%
2021/10/05	11	70.94	33	70.18	70.50	-22	1,716	-1.28%
2021/10/04	35	72.85	17	72.83	72.70	18	1,724	1.04%
2021/10/01	7	68.60	5	68.00	68.10	2	1,752	0.11%
2021/09/30	22	72.06	0	0.00	72.10	22	1,753	1.25%
2021/09/29	0	0.00	2	71.95	72.10	-2	1,763	-0.11%
2021/09/28	2	73.45	2	73.60	74.00	0	1,766	0.00%
2021/09/27	0	0.00	16	75.13	73.80	-16	1,770	-0.90%
2021/09/24	0	0.00	11	72.63	73.00	-11	1,771	-0.62%
2021/09/23	27	71.73	13	72.12	71.90	14	1,780	0.79%
2021/09/22	12	76.29	13	76.06	75.20	-1	1,786	-0.06%
2021/09/17	11	76.66	0	0.00	76.50	11	1,789	0.61%
2021/09/16	3	75.93	1	77.20	76.20	2	1,799	0.11%
2021/09/15	3	77.83	89	77.26	75.30	-86	1,802	-4.77%
2021/09/14	67	83.29	6	82.88	83.40	61	1,767	3.45%
2021/09/13	4	83.05	97	83.81	82.50	-93	1,790	-5.19%
2021/09/10	3	82.50	19	82.43	83.60	-16	1,815	-0.88%
2021/09/09	84	82.67	3	83.10	82.70	81	1,879	4.31%
2021/09/08	2	79.10	44	79.50	79.20	-42	1,890	-2.22%
2021/09/07	31	81.63	7	82.00	81.70	24	1,903	1.26%
2021/09/06	5	83.00	33	83.27	82.00	-28	1,909	-1.47%
2021/09/03	1	83.90	29	84.11	84.20	-28	1,927	-1.45%
2021/09/02	21	85.62	116	85.53	85.30	-95	1,977	-4.81%	大賣/
2021/09/01	65	83.08	59	86.07	87.50	6	2,013	0.30%
2021/08/31	19	81.41	17	81.70	80.80	2	1,995	0.10%
2021/08/30	2	80.65	18	81.14	81.50	-16	2,018	-0.79%
2021/08/27	2	81.45	18	82.79	81.40	-16	2,060	-0.78%
2021/08/26	10	81.02	48	81.12	82.30	-38	2,081	-1.83%
2021/08/25	110	80.58	3	80.73	82.00	107	2,160	4.95%	大買/鉅額交易
2021/08/24	20	78.67	31	79.27	78.00	-11	2,173	-0.51%
2021/08/23	66	76.26	2	76.15	77.60	64	2,200	2.91%
2021/08/20	145	72.82	8	72.40	72.60	137	2,207	6.21%	大買/鉅額交易
2021/08/19	25	75.37	21	75.98	74.00	4	2,226	0.18%
2021/08/18	18	76.32	13	76.22	78.80	5	2,251	0.22%
2021/08/17	28	79.84	6	80.00	79.00	22	2,264	0.97%
2021/08/16	36	81.13	50	80.70	79.90	-14	2,284	-0.61%
2021/08/13	13	82.12	40	82.09	82.20	-27	2,315	-1.17%
2021/08/12	23	84.27	21	83.94	84.00	2	2,330	0.09%
2021/08/11	66	81.51	17	81.90	82.50	49	2,359	2.08%
2021/08/10	1	88.90	3	88.60	87.80	-2	2,348	-0.09%
2021/08/09	3	89.13	3	89.47	88.50	0	2,387	0.00%
2021/08/06	1	91.00	1	91.00	90.60	0	2,412	0.00%
2021/08/05	4	91.25	0	0.00	91.50	4	2,480	0.16%
2021/08/04	1	90.80	5	92.80	91.30	-4	2,554	-0.16%
2021/08/03	21	94.89	29	93.89	92.50	-8	2,609	-0.31%
2021/08/02	1	92.60	12	93.03	92.00	-11	2,619	-0.42%
2021/07/30	1	95.30	3	95.03	93.00	-2	2,667	-0.07%
2021/07/29	24	93.92	2	93.80	93.50	22	2,711	0.81%
2021/07/28	11	91.22	12	91.23	92.00	-1	2,771	-0.04%
2021/07/27	14	100.38	41	98.81	94.50	-27	2,816	-0.96%
2021/07/26	28	99.35	4	101.13	98.00	24	2,840	0.85%
2021/07/23	5	104.10	9	104.61	101.00	-4	2,827	-0.14%
2021/07/22	0	0.00	2	105.50	104.50	-2	2,823	-0.07%
2021/07/21	7	106.71	49	106.38	106.00	-42	2,844	-1.48%
2021/07/20	57	103.39	5	106.80	104.50	52	2,851	1.82%
2021/07/19	2	105.75	44	106.85	109.50	-42	2,850	-1.47%
2021/07/16	42	107.23	1	100.50	107.50	41	2,798	1.47%
2021/07/15	14	99.48	27	99.54	97.80	-13	2,827	-0.46%
2021/07/14	30	100.89	38	101.45	101.50	-8	2,897	-0.28%
2021/07/13	19	97.45	29	98.29	100.50	-10	2,776	-0.36%
2021/07/12	2	90.75	0	0.00	91.50	2	2,743	0.07%
2021/07/09	7	91.26	50	90.56	90.40	-43	2,809	-1.53%
2021/07/08	64	90.26	49	90.36	92.80	15	2,879	0.52%
2021/07/07	14	87.94	22	87.34	86.10	-8	2,880	-0.28%
2021/07/06	9	88.02	6	88.50	87.50	3	2,934	0.10%
2021/07/05	37	89.35	22	88.89	88.50	15	3,040	0.49%
2021/07/02	53	88.81	8	88.26	87.80	45	3,248	1.39%
2021/07/01	8	88.90	9	88.93	88.00	-1	3,366	-0.03%
2021/06/30	11	89.89	49	89.19	88.80	-38	3,461	-1.10%
2021/06/29	27	88.78	3	88.50	88.30	24	3,637	0.66%
2021/06/28	17	88.27	42	88.48	88.00	-25	3,869	-0.65%
2021/06/25	21	89.67	33	89.36	89.20	-12	3,896	-0.31%
2021/06/24	37	90.31	5	90.06	89.50	32	3,964	0.81%
2021/06/23	33	90.35	0	0.00	89.60	33	4,010	0.82%
2021/06/22	5	90.34	20	89.41	88.60	-15	4,093	-0.37%
2021/06/21	1	92.30	109	91.61	90.40	-108	4,078	-2.65%	大賣/鉅額交易
2021/06/18	68	95.21	70	96.13	94.40	-2	4,072	-0.05%
2021/06/17	61	92.27	3	92.43	93.30	58	4,036	1.44%
2021/06/16	20	91.57	23	91.41	90.30	-3	4,057	-0.07%
2021/06/15	46	92.52	6	92.48	92.70	40	4,098	0.98%
2021/06/11	1	93.60	49	92.08	91.70	-48	4,145	-1.16%
2021/06/10	32	91.61	7	92.37	92.90	25	4,212	0.59%
2021/06/09	28	90.34	35	91.13	89.00	-7	4,316	-0.16%
2021/06/08	8	88.88	45	88.86	88.70	-37	4,495	-0.82%
2021/06/07	39	88.85	15	87.96	88.60	24	4,724	0.51%
2021/06/04	22	89.30	27	89.07	88.00	-5	5,022	-0.10%
2021/06/03	7	92.16	4	91.28	91.80	3	5,016	0.06%
2021/06/02	16	93.86	102	93.04	92.40	-86	5,037	-1.71%	大賣/
2021/06/01	28	93.13	41	92.18	92.40	-13	4,977	-0.26%
2021/05/31	42	91.09	1	92.80	92.70	41	4,973	0.82%
2021/05/28	20	90.23	6	89.53	89.10	14	4,974	0.28%
2021/05/27	14	89.96	10	90.69	88.80	4	5,005	0.08%
2021/05/26	5	92.94	26	93.95	93.20	-21	5,020	-0.42%
2021/05/25	2	93.25	31	94.12	93.50	-29	5,013	-0.58%
2021/05/24	0	0.00	52	86.36	87.00	-52	5,033	-1.03%
2021/05/21	5	83.62	9	83.81	85.80	-4	5,051	-0.08%
2021/05/20	2	84.40	45	80.09	80.60	-43	5,217	-0.82%
2021/05/19	18	83.07	12	84.37	83.80	6	5,456	0.11%
2021/05/18	6	81.20	48	80.21	81.80	-42	5,571	-0.75%
2021/05/17	21	78.99	23	77.68	74.40	-2	5,612	-0.04%
2021/05/14	10	82.60	42	83.08	80.20	-32	5,842	-0.55%
2021/05/13	33	76.27	26	79.95	81.50	7	5,897	0.12%
2021/05/12	43	82.35	20	81.63	79.40	23	5,836	0.39%
2021/05/11	84	90.80	63	88.31	88.20	21	5,776	0.36%
2021/05/10	18	98.44	52	99.48	97.90	-34	5,741	-0.59%
2021/05/07	36	100.04	33	100.32	102.00	3	5,737	0.05%
2021/05/06	98	99.86	43	99.93	98.40	55	5,703	0.96%
2021/05/05	145	101.90	49	104.76	99.90	96	5,670	1.69%	大買/
2021/05/04	220	103.75	69	102.75	101.50	151	5,632	2.68%	大買/鉅額交易
2021/05/03	11	114.95	43	115.14	111.50	-32	5,593	-0.57%
2021/04/29	47	119.18	13	119.54	120.50	34	5,597	0.61%
2021/04/28	21	119.57	26	118.96	118.50	-5	5,589	-0.09%
2021/04/27	15	119.90	15	120.90	118.50	0	5,605	0.00%
2021/04/26	44	126.56	84.7	125.51	123.00	-40.7	5,649	-0.72%
2021/04/23	101	121.25	52	124.30	124.00	49	5,628	0.87%	大買/
2021/04/22	55	123.88	53	125.06	123.00	2	5,613	0.04%
2021/04/21	69	128.81	149	133.15	133.50	-80	5,558	-1.44%	大賣/
2021/04/20	127	126.50	49	125.08	130.50	78	5,448	1.43%	大買/
2021/04/19	4	119.88	26	119.10	119.00	-22	5,428	-0.41%
2021/04/16	27	122.39	26	124.37	121.50	1	5,522	0.02%
2021/04/15	26	122.13	121	119.55	125.00	-95	5,592	-1.70%	大賣/
2021/04/14	116	116.15	241	116.98	116.00	-125	5,564	-2.25%	大買/大賣/鉅額交易
2021/04/13	94	125.98	139	122.88	120.00	-45	5,539	-0.81%	大賣/
2021/04/12	24	126.08	39	129.42	124.50	-15	5,574	-0.27%
2021/04/09	42	131.81	112	132.13	128.50	-70	5,538	-1.26%	大賣/
2021/04/08	148	135.84	96	134.04	136.50	52	5,427	0.96%	大買/
2021/04/07	101	121.97	77	123.45	127.50	24	5,213	0.46%	大買/
2021/04/06	122	122.00	104	119.78	118.50	18	5,096	0.35%	大買/大賣/
2021/04/01	18	119.89	133	120.66	118.50	-115	5,014	-2.29%	大賣/鉅額交易
2021/03/31	329	118.31	289	119.24	123.50	40	4,871	0.82%	大買/大賣/
2021/03/30	71	112.95	13	112.12	112.50	58	4,673	1.24%
2021/03/29	14	112.96	102	113.49	110.50	-88	4,642	-1.90%	大賣/
2021/03/26	104	108.88	30	107.95	109.50	74	4,574	1.62%	大買/
2021/03/25	97	106.26	172	107.65	106.50	-75	4,530	-1.66%	大賣/
2021/03/24	14	104.00	0	0.00	103.00	14	4,451	0.31%
2021/03/23	52	102.57	182	103.81	103.00	-130	4,449	-2.92%	大賣/鉅額交易
2021/03/22	23	104.20	28	105.70	104.50	-5	4,425	-0.11%
2021/03/19	80	105.56	108	106.59	106.50	-28	4,403	-0.64%	大賣/
2021/03/18	91	103.90	84	103.35	105.00	7	4,363	0.16%
2021/03/17	9	102.50	25	103.62	104.50	-16	4,317	-0.37%
2021/03/16	96	103.41	50	103.16	101.50	46	4,270	1.08%
2021/03/15	212	103.01	171	102.30	101.00	41	4,202	0.98%	大買/大賣/
2021/03/12	109	108.60	136	109.23	108.00	-27	4,058	-0.67%	大買/大賣/
2021/03/11	84	107.83	77	108.81	116.00	7	3,863	0.18%
2021/03/10	64	109.65	143	114.34	105.50	-79	3,656	-2.16%	大賣/
2021/03/09	0	0.00	250	106.20	108.50	-250	3,345	-7.47%	大賣/鉅額交易
2021/03/05	78	108.94	0	0.00	108.50	78	3,278	2.38%
2021/03/04	78	108.19	0	0.00	109.00	78	3,270	2.39%
2021/03/02	20	112.08	0	0.00	106.00	20	3,270	0.61%
2021/02/26	233	111.58	140	109.82	112.00	93	3,245	2.87%	大買/大賣/
2021/02/25	222	108.78	0	0.00	108.50	222	3,203	6.93%	大買/鉅額交易
2021/02/24	18	103.00	0	0.00	105.00	18	3,189	0.56%
2021/02/23	172	110.25	0	0.00	112.50	172	3,132	5.49%	大買/鉅額交易
2021/02/22	367	109.35	53	106.29	113.00	314	3,107	10.11%	大買/鉅額交易
2021/02/19	209	105.05	43	105.50	103.00	166	2,950	5.63%	大買/鉅額交易
2021/02/18	142	103.03	0	0.00	104.00	142	2,701	5.26%	大買/鉅額交易
2021/02/17	0	0.00	12	94.53	94.70	-12	2,564	-0.47%
2021/02/05	56	85.93	71	85.86	86.10	-15	2,517	-0.60%
2021/02/03	1	75.80	0	0.00	76.00	1	2,268	0.04%
2021/02/02	10	75.00	1	74.70	75.90	9	2,285	0.39%
2021/02/01	6	73.48	98	74.42	73.00	-92	2,305	-3.99%
2021/01/29	4	76.98	2	77.60	76.90	2	2,315	0.09%
2021/01/28	1	78.60	1	78.00	77.50	0	2,328	0.00%
2021/01/27	5	76.74	1	78.50	78.20	4	2,352	0.17%
2021/01/26	9	77.41	37	77.96	77.10	-28	2,335	-1.20%
2021/01/25	8	79.90	52	79.74	80.40	-44	2,312	-1.90%
2021/01/22	4	80.23	2	80.25	81.00	2	2,284	0.09%
2021/01/21	42	78.00	0	0.00	78.00	42	2,249	1.87%
2021/01/20	46	77.72	8	78.90	76.00	38	2,242	1.69%
2021/01/19	9	80.43	209	80.31	81.00	-200	2,237	-8.94%	大賣/鉅額交易
2021/01/18	149	78.11	21	77.05	79.80	128	2,169	5.90%	大買/鉅額交易
2021/01/15	117	79.20	51	79.16	78.00	66	2,147	3.07%	大買/
2021/01/14	55	80.18	79	80.00	80.10	-24	2,122	-1.13%
2021/01/13	47	79.24	5	78.88	80.50	42	2,050	2.05%
2021/01/12	51	77.89	48	77.53	76.50	3	1,950	0.15%
2021/01/11	37	77.87	11	77.75	77.80	26	1,871	1.39%
2021/01/08	17	75.72	13	76.45	75.90	4	1,773	0.23%
2021/01/07	7	73.11	12	73.82	73.20	-5	1,668	-0.30%
2021/01/06	25	73.46	27	72.34	71.00	-2	1,632	-0.12%
2021/01/05	9	72.48	0	0.00	72.80	9	1,582	0.57%
2021/01/04	1	68.30	0	0.00	69.20	1	1,534	0.07%
2020/12/31	2	66.40	0	0.00	66.90	2	1,533	0.13%
2020/12/30	2	64.95	2	65.40	65.70	0	1,544	0.00%
2020/12/29	2	65.50	39	65.42	65.60	-37	1,570	-2.36%
2020/12/28	23	66.79	54	66.74	66.40	-31	1,577	-1.97%
2020/12/25	7	67.87	12	68.00	67.70	-5	1,576	-0.32%
2020/12/24	6	65.15	21	65.04	66.60	-15	1,544	-0.97%
2020/12/23	11	61.16	0	0.00	62.20	11	1,515	0.73%
2020/12/22	1	62.20	35	61.74	61.10	-34	1,549	-2.19%
2020/12/21	1	62.50	34	62.64	62.60	-33	1,583	-2.08%
2020/12/18	1	62.70	11	62.76	63.30	-10	1,619	-0.62%
2020/12/17	33	63.87	27	63.74	63.30	6	1,638	0.37%
2020/12/16	31	63.82	2	64.00	64.00	29	1,687	1.72%
2020/12/15	1	64.20	79	64.08	63.60	-78	1,722	-4.53%
2020/12/14	4	65.25	0	0.00	65.10	4	1,763	0.23%
2020/12/11	1	64.90	107	65.71	65.10	-106	1,771	-5.98%	大賣/鉅額交易
2020/12/09	14	67.25	11	66.89	68.00	3	1,783	0.17%
2020/12/08	7	65.94	11	65.82	65.60	-4	1,805	-0.22%
2020/12/07	5	65.00	22	63.63	65.20	-17	1,836	-0.93%
2020/12/04	3	67.40	87	66.87	66.20	-84	1,845	-4.55%
2020/12/03	0	0.00	88	68.34	68.10	-88	1,858	-4.74%
2020/12/02	0	0.00	8	69.00	69.00	-8	1,907	-0.42%
2020/12/01	3	68.30	12	68.03	68.30	-9	1,952	-0.46%
2020/11/30	7	69.50	0	0.00	68.50	7	2,108	0.33%
2020/11/27	6	69.00	0	0.00	68.50	6	2,158	0.28%
2020/11/26	0	0.00	40	69.80	68.50	-40	2,171	-1.84%
2020/11/25	7	72.00	1	69.80	69.80	6	2,208	0.27%
2020/11/24	29	72.93	3	72.50	71.30	26	2,257	1.15%
2020/11/23	3	72.30	12	73.01	72.60	-9	2,305	-0.39%
2020/11/19	2	72.80	14	73.35	72.20	-12	2,593	-0.46%
2020/11/18	15	72.23	18	72.58	72.60	-3	2,633	-0.11%
2020/11/17	6	70.50	13	70.46	69.90	-7	2,670	-0.26%
2020/11/16	0	0.00	20	71.05	70.50	-20	2,842	-0.70%
2020/11/13	0	0.00	14	71.68	71.40	-14	2,961	-0.47%
2020/11/12	42	73.43	29	72.62	72.60	13	3,064	0.42%
2020/11/11	0	0.00	31	70.80	70.80	-31	3,093	-1.00%
2020/11/10	24	71.10	2	71.45	71.00	22	3,151	0.70%
2020/11/09	12	71.07	4	72.20	72.50	8	3,476	0.23%
2020/11/06	4	70.80	1	71.30	70.30	3	3,626	0.08%
2020/11/05	7	69.53	8	71.66	70.50	-1	3,703	-0.03%
2020/11/04	1	69.20	16	69.20	70.20	-15	3,816	-0.39%
2020/11/03	0	0.00	30	70.35	70.10	-30	3,965	-0.76%
2020/10/29	0	0.00	32	70.48	71.80	-32	4,606	-0.69%
2020/10/28	0	0.00	22	73.17	72.10	-22	4,669	-0.47%
2020/10/27	0	0.00	34	74.40	73.20	-34	4,725	-0.72%
2020/10/26	0	0.00	2	76.65	76.40	-2	4,723	-0.04%
2020/10/22	0	0.00	1	75.40	75.40	-1	4,856	-0.02%
2020/10/20	0	0.00	1	78.20	78.20	-1	5,179	-0.02%
2020/10/13	0	0.00	28	81.46	81.60	-28	5,963	-0.47%
2020/10/12	0	0.00	58	83.37	82.00	-58	6,012	-0.96%
2020/10/08	17	84.93	0	0.00	85.30	17	6,212	0.27%
2020/10/07	17	84.60	0	0.00	84.20	17	6,247	0.27%
2020/10/06	16	84.63	0	0.00	84.60	16	6,286	0.25%
2020/09/30	0	0.00	20	78.67	79.20	-20	6,391	-0.31%
2020/09/29	0	0.00	22	80.34	79.80	-22	6,440	-0.34%
2020/09/28	0	0.00	30	79.97	80.50	-30	6,591	-0.46%
2020/09/04	4	90.58	0	0.00	91.00	4	6,575	0.06%
2020/09/01	24	91.46	0	0.00	92.10	24	6,443	0.37%
2020/08/21	51	82.88	16	82.84	84.00	35	6,181	0.57%
2020/08/20	124	83.18	92	83.09	79.20	32	6,418	0.50%	大買/
2020/08/19	93	90.79	83	88.86	87.80	10	6,420	0.16%
2020/08/18	0	0.00	93.4	87.82	88.30	-93.4	6,298	-1.48%
2020/08/17	50	89.11	0	0.00	90.10	50	6,207	0.81%
2020/08/14	22	86.19	0	0.00	85.40	22	6,119	0.36%
2020/08/13	0	0.00	72	88.25	85.50	-72	6,069	-1.19%
2020/08/12	14	80.40	0	0.00	86.80	14	5,730	0.24%
2020/08/11	53	84.53	0	0.00	82.50	53	5,593	0.95%
2020/08/10	0	0.00	67	85.57	86.40	-67	5,506	-1.22%
2020/08/04	29	77.55	0	0.00	78.00	29	4,766	0.61%
2020/08/03	38	77.91	29	77.95	77.20	9	4,866	0.18%
2020/07/30	0	0.00	90	73.58	74.50	-90	4,915	-1.83%
2020/07/24	107	76.23	0	0.00	74.90	107	4,867	2.20%	大買/鉅額交易
2020/06/12	5	57.10	0	0.00	59.40	5	4,420	0.11%
2020/06/11	0	0.00	2	61.50	59.80	-2	4,415	-0.05%
2020/06/10	0	0.00	1	62.00	62.40	-1	4,405	-0.02%
2020/06/08	0	0.00	2	66.00	65.30	-2	4,390	-0.05%
2020/06/04	4	66.20	0	0.00	65.20	4	4,362	0.09%
2020/06/03	7	66.20	0	0.00	66.20	7	4,372	0.16%
2020/06/02	0	0.00	1	68.00	66.00	-1	4,372	-0.02%
2020/06/01	0	0.00	1	67.00	66.40	-1	4,353	-0.02%
2020/05/29	0	0.00	2	67.30	65.60	-2	4,350	-0.05%
2020/05/28	0	0.00	1	68.70	66.60	-1	4,328	-0.02%
2020/05/27	1	67.60	6	70.20	67.60	-5	4,271	-0.12%
2020/05/26	4	67.10	4	66.80	67.20	0	4,066	0.00%
2020/05/15	0	0.00	1	61.40	61.40	-1	3,796	-0.03%
2020/05/14	5	61.58	42	64.02	61.50	-37	3,775	-0.98%
2020/03/20	0	0.00	1.4	33.34	34.40	-1.4	1,776	-0.08%
2020/03/18	1	35.00	0	0.00	35.00	1	1,817	0.06%
2020/03/17	11	35.92	4	35.60	35.60	7	1,800	0.39%
2020/03/16	76	38.62	0	0.00	36.40	76	1,790	4.24%
2020/03/12	0	0.00	5	40.80	40.25	-5	1,742	-0.29%
2020/03/11	0	0.00	2	48.55	44.50	-2	1,725	-0.12%
2020/03/09	5	49.00	0	0.00	47.20	5	1,697	0.29%
2020/03/05	20	52.81	4	51.50	52.80	16	1,678	0.95%
2020/03/04	1	50.60	1	52.30	50.70	0	1,716	0.00%
2020/03/03	7	54.31	0	0.00	52.70	7	1,705	0.41%
2020/03/02	3	52.50	0	0.00	52.40	3	1,703	0.18%
2020/02/25	0	0.00	22	55.32	55.50	-22	1,527	-1.44%
2020/02/24	4	54.98	0	0.00	55.50	4	1,571	0.25%
2020/02/20	3	56.67	0	0.00	56.20	3	1,735	0.17%
2020/02/19	0	0.00	1	57.40	56.90	-1	1,817	-0.06%
2020/02/18	0	0.00	5	57.00	57.20	-5	1,875	-0.27%
2020/02/17	0	0.00	1	58.10	57.00	-1	1,947	-0.05%
2020/02/07	0	0.00	1	58.00	55.90	-1	2,672	-0.04%
2020/02/06	7	58.16	0	0.00	58.70	7	2,743	0.26%
2020/02/05	3	55.60	0	0.00	55.60	3	2,795	0.11%
2020/02/04	3	58.17	4	58.80	58.80	-1	2,886	-0.03%
2020/01/31	2	60.00	0	0.00	58.30	2	2,903	0.07%
2020/01/30	2	62.00	0	0.00	61.20	2	2,972	0.07%
2020/01/20	2	67.90	0	0.00	67.90	2	2,994	0.07%
2020/01/17	3	67.93	0	0.00	67.90	3	3,055	0.10%
2020/01/16	7	68.57	0	0.00	68.50	7	3,091	0.23%
2020/01/15	1	69.20	0	0.00	68.50	1	3,223	0.03%
2020/01/14	0	0.00	32	68.52	68.90	-32	3,405	-0.94%
2020/01/13	0	0.00	1	68.50	68.80	-1	3,467	-0.03%
2020/01/10	0	0.00	1	67.30	67.00	-1	3,537	-0.03%
2020/01/09	0	0.00	4	67.23	67.30	-4	3,658	-0.11%
2020/01/08	33	65.93	0	0.00	65.50	33	3,880	0.85%
2020/01/07	0	0.00	1	68.90	66.30	-1	4,145	-0.02%
2020/01/03	21	70.17	0	0.00	69.60	21	4,258	0.49%
2019/12/31	0	0.00	5	69.80	69.80	-5	4,600	-0.11%
2019/12/30	1	69.30	0	0.00	69.70	1	4,824	0.02%
2019/12/27	2	69.50	0	0.00	68.80	2	4,959	0.04%
2019/12/26	7	70.00	3	70.23	70.00	4	4,967	0.08%
2019/12/25	0	0.00	3	69.30	69.90	-3	4,939	-0.06%
2019/12/24	0	0.00	8	67.91	68.00	-8	4,950	-0.16%
2019/12/20	0	0.00	3	67.50	67.50	-3	4,950	-0.06%
2019/12/19	1	68.40	0	0.00	67.90	1	4,986	0.02%
2019/12/18	31	68.76	0	0.00	67.90	31	5,001	0.62%
2019/12/17	25	70.00	0	0.00	69.30	25	5,055	0.49%
2019/12/16	0	0.00	1	69.50	69.10	-1	5,045	-0.02%
2019/12/13	78	66.76	6	66.90	66.90	72	5,034	1.43%
2019/12/11	11	67.95	0	0.00	67.00	11	5,200	0.21%
2019/12/10	22	68.35	0	0.00	67.90	22	5,279	0.42%
2019/12/09	3	68.50	0	0.00	68.40	3	5,358	0.06%
2019/12/04	1	67.00	0	0.00	67.00	1	5,722	0.02%
2019/12/02	0	0.00	4	68.00	67.90	-4	5,915	-0.07%
2019/11/29	5	67.24	0	0.00	67.00	5	5,902	0.08%
2019/11/28	1	66.50	0	0.00	67.00	1	5,850	0.02%
2019/11/27	17	66.77	0	0.00	66.40	17	5,873	0.29%
2019/11/26	13	67.38	0	0.00	66.90	13	5,885	0.22%
2019/11/25	50	67.00	9	67.00	67.00	41	5,917	0.69%
2019/11/21	63	65.37	2	66.90	66.50	61	5,967	1.02%
2019/11/20	0	0.00	1	69.50	65.50	-1	5,980	-0.02%
2019/11/19	4	69.85	0	0.00	69.50	4	5,980	0.07%
2019/11/18	6	70.82	119	70.75	71.10	-113	6,028	-1.87%	大賣/鉅額交易
2019/11/15	0	0.00	6	72.73	72.90	-6	6,208	-0.10%
2019/11/14	14	71.53	11	71.65	71.30	3	6,279	0.05%
2019/11/13	10	76.00	20	73.99	71.60	-10	6,309	-0.16%
2019/11/08	0	0.00	1	71.30	71.80	-1	5,794	-0.02%
2019/11/07	1	68.40	0	0.00	68.40	1	5,753	0.02%
2019/11/06	11	71.46	34	71.29	71.00	-23	5,755	-0.40%
2019/11/05	3	71.00	0	0.00	71.00	3	5,742	0.05%
2019/11/04	0	0.00	11	70.81	70.70	-11	5,714	-0.19%
2019/10/31	0	0.00	2	66.10	66.10	-2	5,581	-0.04%
2019/10/30	0	0.00	3	68.00	67.40	-3	5,579	-0.05%
2019/10/29	0	0.00	67	67.14	67.90	-67	5,573	-1.20%
2019/10/28	0	0.00	66	69.03	67.90	-66	5,523	-1.19%
2019/10/25	0	0.00	64	70.24	69.30	-64	5,519	-1.16%
2019/10/24	1	70.00	62	70.58	70.00	-61	5,462	-1.12%
2019/10/23	4	71.70	2	70.60	70.60	2	5,442	0.04%
2019/10/22	4	71.23	0	0.00	71.70	4	5,363	0.07%
2019/10/18	31	72.52	1	72.80	72.20	30	5,239	0.57%
2019/10/16	0	0.00	17	72.95	73.20	-17	5,059	-0.34%
2019/10/15	0	0.00	1	71.30	71.30	-1	4,887	-0.02%
2019/10/14	0	0.00	4	64.90	64.90	-4	4,671	-0.09%
2019/10/08	19	59.83	0	0.00	59.70	19	4,651	0.41%
2019/10/07	6	60.50	2	61.30	60.50	4	4,646	0.09%
2019/10/04	0	0.00	9	60.07	60.30	-9	4,391	-0.20%
2019/10/03	32	56.91	0	0.00	57.90	32	4,220	0.76%
2019/10/02	1	53.80	15	54.15	54.20	-14	4,071	-0.34%
2019/10/01	7	53.90	3	52.60	53.80	4	4,047	0.10%
2019/09/27	1	52.10	11	52.56	52.60	-10	4,017	-0.25%
2019/09/26	1	52.00	3	52.10	52.10	-2	3,990	-0.05%
2019/09/24	0	0.00	1	52.80	52.80	-1	4,039	-0.02%
2019/09/23	0	0.00	2	52.35	52.10	-2	4,010	-0.05%
2019/09/20	3	52.30	1	52.80	52.30	2	4,003	0.05%
2019/09/18	1	50.10	3	50.73	52.00	-2	4,028	-0.05%
2019/09/17	0	0.00	2	55.50	50.30	-2	4,031	-0.05%
2019/09/16	2	55.15	0	0.00	55.40	2	4,010	0.05%
2019/09/12	1	56.10	0	0.00	55.10	1	4,017	0.02%
2019/09/11	22	55.29	0	0.00	55.60	22	3,935	0.56%
2019/09/10	26	55.03	0	0.00	54.20	26	3,849	0.68%
2019/09/09	0	0.00	17	56.39	56.50	-17	3,764	-0.45%
2019/09/06	0	0.00	9	53.98	54.80	-9	3,642	-0.25%
2019/09/05	108	51.60	0	0.00	51.80	108	3,431	3.15%	大買/鉅額交易
2019/09/04	19	47.20	2	46.75	47.15	17	3,230	0.53%
2019/09/03	2	46.45	0	0.00	46.90	2	3,227	0.06%
2019/09/02	0	0.00	7	46.20	46.20	-7	3,230	-0.22%
2019/08/30	2	47.15	2	47.18	46.35	0	3,198	0.00%
2019/08/28	1	46.45	5	46.65	47.05	-4	3,126	-0.13%
2019/08/27	0	0.00	1	46.80	48.10	-1	3,077	-0.03%
2019/08/23	8	48.20	48	49.51	48.20	-40	2,992	-1.34%
2019/08/22	0	0.00	2	49.70	49.70	-2	2,932	-0.07%
2019/08/21	2	46.80	0	0.00	47.55	2	2,797	0.07%
2019/08/20	1	46.20	83	48.06	46.55	-82	2,726	-3.01%
2019/08/19	3	44.90	0	0.00	47.75	3	2,468	0.12%
2019/08/16	5	43.45	0	0.00	43.45	5	2,348	0.21%
2019/08/15	0	0.00	3	41.13	41.30	-3	2,263	-0.13%
2019/08/14	3	42.12	42	42.29	41.90	-39	2,263	-1.72%
2019/08/13	4	41.50	1	41.50	41.50	3	2,276	0.13%
2019/08/12	9	41.20	4	42.50	41.20	5	2,281	0.22%
2019/08/08	0	0.00	1	41.90	42.05	-1	2,258	-0.04%
2019/08/07	0	0.00	10	40.39	40.45	-10	2,263	-0.44%
2019/08/06	49	35.80	6	38.00	38.00	43	2,234	1.92%
2019/08/05	35	39.32	19	38.45	38.45	16	2,185	0.73%
2019/08/02	0	0.00	10	41.68	41.50	-10	2,185	-0.46%
2019/08/01	52	42.40	1	41.60	43.00	51	2,165	2.36%
2019/07/31	22	41.57	1	42.30	42.00	21	2,138	0.98%
2019/07/30	20	41.42	0	0.00	41.60	20	2,116	0.95%
2019/07/29	0	0.00	2	44.95	43.90	-2	2,072	-0.10%
2019/07/26	0	0.00	13	43.55	43.80	-13	2,030	-0.64%
2019/07/25	12	43.75	13	43.65	43.70	-1	2,023	-0.05%
2019/07/23	2	44.80	16	45.06	44.80	-14	2,094	-0.67%
2019/07/22	36	42.02	0	0.00	41.70	36	2,124	1.69%
2019/07/19	10	42.40	6	42.30	41.80	4	2,264	0.18%
2019/07/18	9	40.48	2	41.38	41.30	7	2,345	0.30%
2019/07/17	3	41.40	0	0.00	41.30	3	2,464	0.12%
2019/07/15	0	0.00	1	44.20	44.20	-1	2,655	-0.04%
2019/07/12	0	0.00	6	41.00	41.80	-6	2,629	-0.23%
2019/07/11	0	0.00	8	40.15	40.85	-8	2,606	-0.31%
2019/07/10	3	37.80	11	38.85	38.85	-8	2,544	-0.31%
2019/07/09	7	37.43	1	38.00	37.40	6	2,544	0.24%
2019/07/08	3	36.90	8	37.20	36.90	-5	2,507	-0.20%
2019/07/05	6	36.95	0	0.00	36.95	6	2,523	0.24%
2019/07/04	0	0.00	1	37.05	36.60	-1	2,527	-0.04%
2019/07/03	0	0.00	1	36.90	36.90	-1	2,549	-0.04%
2019/07/02	8	36.85	1	36.80	36.85	7	2,551	0.27%
2019/07/01	9	36.89	0	0.00	36.90	9	2,558	0.35%
2019/06/28	1	36.25	2	35.75	35.70	-1	2,597	-0.04%
2019/06/27	1	37.20	3	36.95	36.25	-2	2,747	-0.07%
2019/06/25	1	37.70	97	37.79	37.30	-96	2,898	-3.31%
2019/06/24	1	35.70	0	0.00	37.30	1	2,901	0.03%
2019/06/21	0	0.00	58	35.73	35.55	-58	2,888	-2.01%
2019/06/19	1	31.60	0	0.00	31.60	1	2,813	0.04%
2019/06/18	9	31.09	0	0.00	31.00	9	2,823	0.32%
2019/06/14	1	32.60	0	0.00	32.05	1	2,918	0.03%
2019/06/13	0	0.00	1	32.30	32.25	-1	2,964	-0.03%
2019/06/11	1	33.40	1	32.40	32.80	0	3,008	0.00%
2019/06/10	1	31.80	0	0.00	33.05	1	2,997	0.03%
2019/06/06	1	31.65	0	0.00	31.05	1	2,986	0.03%
2019/06/05	0	0.00	2	31.60	31.50	-2	3,008	-0.07%
2019/06/04	2	31.35	3	31.70	31.70	-1	3,015	-0.03%
2019/06/03	1	32.45	0	0.00	31.15	1	3,030	0.03%
2019/05/30	16	31.65	0	0.00	31.50	16	3,075	0.52%
2019/05/29	17	31.55	4	31.15	31.15	13	3,077	0.42%
2019/05/28	39	30.92	0	0.00	31.50	39	3,082	1.27%
2019/05/27	18	30.12	1	30.60	30.40	17	3,092	0.55%
2019/05/24	28	32.19	0	0.00	31.40	28	3,131	0.89%
2019/05/23	31	32.32	0	0.00	31.60	31	3,135	0.99%
2019/05/22	5	34.55	6	33.36	32.95	-1	3,130	-0.03%
2019/05/21	2	33.35	0	0.00	34.30	2	3,134	0.06%
2019/05/20	0	0.00	34	33.91	33.10	-34	3,162	-1.08%
2019/05/17	0	0.00	51	33.45	31.80	-51	3,192	-1.60%
2019/05/15	0	0.00	34	37.03	36.65	-34	3,143	-1.08%
2019/05/14	2	32.60	0	0.00	35.50	2	3,094	0.06%
2019/05/10	4	29.93	0	0.00	32.50	4	3,163	0.13%
2019/05/07	1	37.80	0	0.00	37.90	1	3,143	0.03%
2019/05/06	2	36.85	0	0.00	37.05	2	3,147	0.06%
2019/04/29	25	36.74	9	39.84	36.15	16	3,133	0.51%
2019/04/26	0	0.00	32	39.97	40.15	-32	2,992	-1.07%
2019/04/25	11	42.29	0	0.00	40.50	11	2,833	0.39%
2019/04/24	0	0.00	43	45.49	44.70	-43	2,682	-1.60%
2019/04/23	0	0.00	40	46.21	45.35	-40	2,588	-1.55%
2019/04/22	0	0.00	15	51.23	49.20	-15	2,485	-0.60%
2019/04/18	0	0.00	25	61.24	60.20	-25	2,243	-1.11%
2019/04/17	0	0.00	36	60.23	60.60	-36	2,236	-1.61%
2019/04/16	1	58.00	142	58.14	59.40	-141	2,308	-6.11%	大賣/鉅額交易
2019/04/15	10	55.15	0	0.00	58.80	10	2,311	0.43%
2019/04/12	7	54.49	4	55.40	53.50	3	2,273	0.13%
2019/04/11	71	54.25	0	0.00	54.50	71	2,261	3.14%
2019/04/10	62	53.14	0	0.00	53.90	62	2,249	2.76%
2019/04/09	111	53.99	0	0.00	54.00	111	2,253	4.93%	大買/鉅額交易
2019/04/08	0	0.00	5	55.80	55.60	-5	2,254	-0.22%
2019/04/03	5	53.50	0	0.00	55.50	5	2,286	0.22%
2019/04/01	0	0.00	3	53.40	56.50	-3	2,319	-0.13%
2019/03/29	3	52.80	0	0.00	53.20	3	2,218	0.14%
2019/03/27	0	0.00	5	43.94	44.00	-5	2,028	-0.25%
2019/03/25	0	0.00	6	39.19	39.25	-6	1,870	-0.32%
2019/03/22	11	39.75	0	0.00	39.75	11	1,831	0.60%
2019/03/07	0	0.00	2	31.50	30.80	-2	1,452	-0.14%
2019/03/06	0	0.00	3	31.30	31.50	-3	1,432	-0.21%
2019/03/04	5	30.46	0	0.00	30.50	5	1,366	0.37%
2019/01/16	1	28.50	2	28.13	28.20	-1	872	-0.11%
2019/01/15	1	28.20	0	0.00	28.55	1	861	0.12%
2019/01/10	0	0.00	11	30.20	30.20	-11	780	-1.41%
2019/01/09	0	0.00	84	30.13	30.20	-84	724	-11.59%
2019/01/08	0	0.00	26	29.93	29.95	-26	671	-3.87%
2019/01/04	1	25.80	1	26.20	25.80	0	505	0.00%
2019/01/03	1	26.55	0	0.00	26.00	1	490	0.20%
2018/12/27	0	0.00	1	30.40	29.15	-1	436	-0.23%
2018/12/26	0	0.00	34	30.00	29.40	-34	401	-8.46%