良維 (6290)-華南永昌券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/20	8	77.98	3	78.20	77.40	5	11,090	0.05%
2024/05/17	13	77.75	10	78.08	78.10	3	11,484	0.03%
2024/05/16	28.1	77.59	2	77.95	78.20	26.1	11,869	0.22%
2024/05/15	19	78.27	4	79.75	77.80	15	12,010	0.12%
2024/05/14	5	79.50	1	79.40	79.30	4	12,197	0.03%
2024/05/13	10	79.46	0	0.00	79.00	10	12,295	0.08%
2024/05/10	21	78.83	10	79.34	80.20	11	12,313	0.09%
2024/05/09	7	79.20	2	80.20	78.50	5	12,257	0.04%
2024/05/08	8	79.09	2	79.35	78.90	6	12,211	0.05%
2024/05/07	20	79.71	13	79.74	79.40	7	12,143	0.06%
2024/05/06	18	77.22	88	77.11	76.70	-70	12,002	-0.58%
2024/05/03	95	78.65	2.4	78.13	77.90	92.6	11,937	0.78%
2024/05/02	6.5	80.24	81	79.77	80.80	-74.5	11,850	-0.63%
2024/04/30	12.4	78.84	165	79.01	78.60	-152.6	11,784	-1.30%	大賣/鉅額交易
2024/04/29	39	80.69	603.8	80.34	80.60	-564.8	11,664	-4.84%	大賣/鉅額交易
2024/04/26	3	87.30	23	86.25	84.40	-20	11,483	-0.17%
2024/04/25	10	87.86	21	88.42	87.70	-11	11,444	-0.10%
2024/04/24	246.5	88.37	42	89.91	88.90	204.5	11,432	1.79%	大買/鉅額交易
2024/04/23	66.1	84.91	4.2	85.56	85.70	61.9	11,364	0.55%
2024/04/22	8	85.81	45	85.99	84.00	-37	11,321	-0.33%
2024/04/19	47	89.41	27.1	88.08	88.20	19.9	11,250	0.18%
2024/04/18	19	94.18	34.3	94.20	92.70	-15.2	11,165	-0.14%
2024/04/17	34.1	97.19	21.1	97.70	94.60	13	11,110	0.12%
2024/04/16	32	97.57	91.5	98.76	95.30	-59.5	10,993	-0.54%
2024/04/15	65.2	104.02	66	102.74	103.00	-0.8	10,764	-0.01%
2024/04/12	135.1	103.35	135	103.89	105.50	0.1	10,462	0.00%	大買/大賣/
2024/04/11	298.4	99.11	151	98.77	100.00	147.4	10,027	1.47%	大買/大賣/鉅額交易
2024/04/10	27	98.16	117	97.90	96.90	-90	9,887	-0.91%	大賣/
2024/04/09	58	93.64	52.5	93.32	91.90	5.5	9,666	0.06%
2024/04/08	40	91.77	9	93.66	92.50	31	9,649	0.32%
2024/04/03	1	89.60	0	0.00	90.30	1	9,592	0.01%
2024/04/02	9	90.72	3	90.50	90.30	6	9,599	0.06%
2024/04/01	5	92.02	3.1	91.67	91.90	2	9,578	0.02%
2024/03/29	14.1	88.93	252.7	89.17	90.40	-238.6	9,612	-2.48%	大賣/鉅額交易
2024/03/28	20.1	90.66	3.1	90.73	90.20	17	9,614	0.18%
2024/03/27	37	92.96	35	93.84	92.60	2	9,517	0.02%
2024/03/26	576.1	93.42	489	94.05	90.50	87.1	9,300	0.94%	大買/大賣/
2024/03/25	74.2	98.77	144	98.84	100.50	-69.9	8,985	-0.78%	大賣/
2024/03/22	11	95.41	22	95.32	95.80	-11	8,810	-0.12%
2024/03/21	13	95.30	44	95.53	95.50	-31	8,790	-0.35%
2024/03/20	142	93.77	4	94.62	93.70	138	8,748	1.58%	大買/鉅額交易
2024/03/19	9	96.03	30	96.03	95.30	-21	8,778	-0.24%
2024/03/18	338	92.81	222	92.25	94.50	116	8,682	1.34%	大買/大賣/鉅額交易
2024/03/15	7	88.66	8	90.50	88.20	-1	8,610	-0.01%
2024/03/14	5	88.66	236	90.04	90.30	-231	8,660	-2.67%	大賣/鉅額交易
2024/03/13	29	87.15	16.3	89.22	89.70	12.7	8,588	0.15%
2024/03/12	150	89.31	25	89.59	90.70	125	8,462	1.48%	大買/鉅額交易
2024/03/11	243	86.48	103	87.00	86.60	140	8,207	1.71%	大買/大賣/鉅額交易
2024/03/08	47.5	87.87	559.2	88.17	86.80	-511.7	8,149	-6.28%	大賣/鉅額交易
2024/03/07	58	92.10	117.9	92.71	90.80	-59.9	7,935	-0.76%	大賣/
2024/03/06	44.5	96.04	340	96.78	95.40	-295.5	7,726	-3.82%	大賣/鉅額交易
2024/03/05	58.1	93.00	211	92.56	92.80	-153	7,400	-2.07%	大賣/鉅額交易
2024/03/04	152.2	95.16	125.6	97.41	93.20	26.5	7,097	0.37%	大買/大賣/
2024/03/01	20.2	101.29	270	100.93	101.00	-249.9	6,708	-3.72%	大賣/鉅額交易
2024/02/29	69.4	97.84	78	96.05	99.40	-8.6	6,317	-0.14%
2024/02/27	353.4	90.18	64	90.95	90.40	289.4	5,869	4.93%	大買/鉅額交易
2024/02/26	134.1	89.35	48	90.60	89.00	86.1	5,572	1.54%	大買/
2024/02/23	140	87.07	96.2	86.91	88.80	43.9	5,168	0.85%	大買/
2024/02/22	50	81.66	19	81.68	81.50	31	4,731	0.66%
2024/02/21	151.1	81.88	254.1	82.50	81.30	-103	4,633	-2.22%	大買/大賣/鉅額交易
2024/02/20	175	77.53	14.8	77.46	78.90	160.2	4,054	3.95%	大買/鉅額交易
2024/02/19	547	77.16	113.1	76.27	74.90	433.9	3,753	11.56%	大買/大賣/鉅額交易
2024/02/16	18.5	70.91	20.7	71.35	70.80	-2.2	3,510	-0.06%
2024/02/15	19.2	68.29	68.1	70.43	70.90	-48.9	3,357	-1.46%
2024/02/05	65	66.12	27	66.76	66.70	38	3,386	1.12%
2024/02/02	40	65.75	13	65.95	65.40	27	3,491	0.77%
2024/02/01	0	0.00	12	64.82	64.70	-12	3,544	-0.34%
2024/01/31	0	0.00	11	64.82	64.50	-11	3,738	-0.29%
2024/01/29	6.5	64.99	10	64.65	65.00	-3.5	3,978	-0.09%
2024/01/26	23	64.64	8.1	64.92	64.30	15	4,007	0.37%
2024/01/25	2	63.40	0	0.00	63.50	2	4,028	0.05%
2024/01/24	0	0.00	2	64.30	63.90	-2	4,085	-0.05%
2024/01/23	5	64.50	6	64.47	64.20	-1	4,218	-0.02%
2024/01/22	11	63.62	3	63.80	63.80	8	4,290	0.19%
2024/01/19	0	0.00	8	63.08	63.20	-8	4,406	-0.18%
2024/01/18	17	61.80	0	61.20	61.90	17	4,654	0.37%
2024/01/17	56	62.21	0	0.00	61.80	56	4,860	1.15%
2024/01/15	1	62.70	0	0.00	62.60	1	4,996	0.02%
2024/01/12	9	62.14	0	0.00	62.00	9	5,098	0.18%
2024/01/10	22	61.91	2	62.10	61.80	20	5,158	0.39%
2024/01/09	67.1	62.35	0	0.00	62.30	67.1	5,239	1.28%
2024/01/08	41	63.25	1	63.30	63.20	40	5,257	0.76%
2024/01/05	13.1	63.84	16	63.99	63.30	-2.9	5,325	-0.06%
2024/01/04	81	66.33	23	65.44	65.00	58	5,311	1.09%
2024/01/03	4	64.72	16.1	64.56	65.50	-12.1	5,187	-0.23%
2024/01/02	1	66.00	42	66.01	65.50	-41	5,241	-0.78%
2023/12/29	0.1	64.70	11	64.89	64.90	-11	5,195	-0.21%
2023/12/28	1	65.40	1	65.40	65.10	0	5,195	0.00%
2023/12/27	2.1	64.71	1	64.80	64.80	1.1	5,197	0.02%
2023/12/26	11	65.40	7.1	65.49	65.30	4	5,220	0.08%
2023/12/25	34	64.24	10.1	63.99	65.10	23.9	5,170	0.46%
2023/12/22	5	62.72	31.5	62.63	62.60	-26.5	5,094	-0.52%
2023/12/21	5.1	63.36	6	63.30	63.20	-1	5,092	-0.02%
2023/12/20	7	64.33	4	64.13	64.10	3	5,153	0.06%
2023/12/19	2.1	63.81	0	0.00	64.00	2.1	5,148	0.04%
2023/12/18	11	64.54	3	64.90	64.50	8	5,125	0.16%
2023/12/15	5	65.54	14	65.31	65.20	-9	5,095	-0.18%
2023/12/14	41	65.73	154	65.82	65.70	-113	5,046	-2.24%	大賣/鉅額交易
2023/12/13	0	65.00	52.1	65.11	65.20	-52	4,892	-1.06%
2023/12/12	28	65.75	1	63.70	63.70	27	4,786	0.56%
2023/12/11	11	64.17	85	64.35	64.60	-74	4,686	-1.58%
2023/12/08	5	61.82	1	62.10	62.30	4	4,564	0.09%
2023/12/07	36	61.74	0	0.00	61.70	36	4,558	0.79%
2023/12/06	45	61.87	0	0.00	62.00	45	4,555	0.99%
2023/12/05	70	61.89	0	0.00	61.80	70	4,559	1.54%
2023/12/04	10	62.32	1	63.20	62.30	9	4,552	0.20%
2023/12/01	0	0.00	13	62.28	62.30	-13	4,543	-0.29%
2023/11/30	4	61.90	56	62.05	61.90	-52	4,537	-1.15%
2023/11/29	0	0.00	9	62.50	62.70	-9	4,519	-0.20%
2023/11/28	10	62.05	0	0.00	61.90	10	4,517	0.22%
2023/11/27	43.5	61.04	0	0.00	60.90	43.5	4,509	0.96%
2023/11/24	18	61.77	0	0.00	61.60	18	4,476	0.40%
2023/11/21	0	63.20	11	62.94	62.90	-11	4,377	-0.25%
2023/11/20	19.1	62.43	17	62.88	62.40	2.1	4,337	0.05%
2023/11/17	15	63.48	12	63.75	63.70	3	4,238	0.07%
2023/11/16	90	63.84	0	0.00	63.70	90	4,185	2.15%
2023/11/15	13	66.25	43	65.01	66.00	-30	4,057	-0.74%
2023/11/14	41	63.65	5	63.72	63.70	36	3,904	0.92%
2023/11/13	122	63.24	142	62.85	63.00	-20	3,859	-0.52%	大買/大賣/
2023/11/10	28.1	67.78	197	67.30	67.30	-168.9	3,577	-4.72%	大賣/鉅額交易
2023/11/09	56	67.01	67	66.84	66.30	-11	3,361	-0.33%
2023/11/08	57.1	67.61	35	67.36	66.10	22.1	3,285	0.67%
2023/11/07	60	67.61	229	67.30	67.50	-169	3,088	-5.47%	大賣/鉅額交易
2023/11/06	1	65.40	33	65.42	65.40	-32	2,877	-1.11%
2023/11/03	11	66.39	96	65.74	66.20	-85	2,848	-2.98%
2023/11/02	156	65.39	15	66.03	66.30	141	2,814	5.01%	大買/鉅額交易
2023/11/01	46	62.93	2	63.30	63.30	44	2,753	1.60%
2023/10/31	83	64.75	15.5	63.44	63.10	67.5	2,704	2.50%
2023/10/30	21	66.71	1	66.30	67.10	20	2,619	0.76%
2023/10/27	25	67.76	32	67.70	67.00	-7	2,547	-0.27%
2023/10/26	50	67.84	29	67.79	66.70	21	2,462	0.85%
2023/10/25	9	67.08	160	66.98	67.50	-151	2,338	-6.46%	大賣/鉅額交易
2023/10/24	0	0.00	7	64.87	65.00	-7	2,187	-0.32%
2023/10/23	17	66.05	6	66.40	64.40	11	2,252	0.49%
2023/10/20	110	66.26	5	65.86	66.10	105	2,173	4.83%	大買/鉅額交易
2023/10/19	5	64.50	42	64.30	64.40	-37	2,119	-1.75%
2023/10/18	0	0.00	7	63.80	63.50	-7	2,118	-0.33%
2023/10/17	1	65.80	1	65.98	64.50	0	2,148	0.00%
2023/10/16	14	65.36	1	65.40	65.20	13	2,104	0.62%
2023/10/13	6	64.80	27	64.83	64.90	-21	2,167	-0.97%
2023/10/12	241	64.71	3.1	64.69	64.40	237.9	2,325	10.23%	大買/鉅額交易
2023/10/11	17.6	63.83	2	64.20	63.60	15.6	2,283	0.68%
2023/10/06	5	63.32	7	63.69	63.40	-2	2,241	-0.09%
2023/10/04	2	62.20	0	0.00	62.40	2	2,233	0.09%
2023/10/03	21	63.19	0	0.00	62.70	21	2,268	0.93%
2023/10/02	2	63.10	23	62.46	63.50	-21	2,296	-0.91%
2023/09/28	13	61.77	0	0.00	61.70	13	2,423	0.54%
2023/09/27	18	61.15	2	61.30	61.80	16	2,452	0.65%
2023/09/26	19	61.18	6	61.10	61.30	13	2,492	0.52%
2023/09/25	1	61.00	13	60.98	61.50	-12	2,489	-0.48%
2023/09/22	0	0.00	13	58.25	58.70	-13	2,417	-0.54%
2023/09/21	30	58.53	8	58.33	58.20	22	2,418	0.91%
2023/09/19	26	58.85	0	0.00	58.50	26	2,494	1.04%
2023/09/18	11	58.98	0	0.00	59.00	11	2,520	0.44%
2023/09/14	26	59.25	6	59.40	59.10	20	2,889	0.69%
2023/09/13	20	58.63	0	0.00	58.80	20	2,923	0.68%
2023/09/11	3	57.10	0	0.00	56.30	3	2,954	0.10%
2023/09/08	5	57.20	0	0.00	57.10	5	2,980	0.17%
2023/09/06	4	59.05	2	59.10	58.70	2	3,045	0.07%
2023/09/05	9	58.39	4.1	58.30	58.60	5	3,052	0.16%
2023/09/04	33	58.27	0	0.00	58.40	33	3,073	1.07%
2023/09/01	28	57.85	0	0.00	57.70	28	3,112	0.90%
2023/08/31	2	56.70	0	0.00	56.90	2	3,240	0.06%
2023/08/30	0	0.00	1	57.00	56.90	-1	3,248	-0.03%
2023/08/28	0.1	55.80	0	0.00	55.40	0.1	3,268	0.00%
2023/08/25	31	55.77	0	0.00	56.20	31	3,275	0.95%
2023/08/24	91	56.32	0	56.60	55.60	91	3,280	2.77%
2023/08/23	57	56.67	2	57.00	56.80	55	3,293	1.67%
2023/08/22	15	54.93	10	54.48	55.80	5	3,302	0.15%
2023/08/18	20	55.54	0	0.00	55.30	20	3,346	0.60%
2023/08/16	0	0.00	2	53.85	53.80	-2	3,341	-0.06%
2023/08/15	0	53.50	3	53.40	53.30	-3	3,354	-0.09%
2023/08/14	22	53.76	51	53.57	52.80	-29	3,359	-0.86%
2023/08/11	26	56.93	0	0.00	56.30	26	3,321	0.78%
2023/08/10	15	56.70	0	0.00	56.80	15	3,316	0.45%
2023/08/08	0	0.00	2	57.90	58.10	-2	3,326	-0.06%
2023/08/07	0	0.00	10	58.70	58.90	-10	3,337	-0.30%
2023/08/04	0	58.80	10	58.95	59.20	-10	3,354	-0.30%
2023/08/02	3	59.47	19	60.08	58.80	-16	3,383	-0.47%
2023/08/01	1	61.10	2	61.25	61.00	-1	3,359	-0.03%
2023/07/31	21	62.37	35	62.70	61.60	-14	3,364	-0.42%
2023/07/28	20	64.45	31	64.34	63.30	-11	3,331	-0.33%
2023/07/27	5	62.50	38	62.80	62.70	-33	3,219	-1.03%
2023/07/26	27	62.54	34	62.86	63.60	-7	3,186	-0.22%
2023/07/25	3	61.47	13	61.71	61.80	-10	3,119	-0.32%
2023/07/24	57	61.32	26	61.95	61.10	31	3,107	1.00%
2023/07/21	11	63.55	9	63.13	63.10	2	3,077	0.06%
2023/07/20	9	64.14	13	63.90	64.00	-4	3,084	-0.13%
2023/07/19	2	62.75	12	62.40	62.30	-10	3,035	-0.33%
2023/07/18	12.8	63.84	9	64.04	63.30	3.8	3,112	0.12%
2023/07/17	53.2	64.47	32	64.64	65.30	21.2	3,122	0.68%
2023/07/14	4	61.90	1	62.40	61.70	3	2,916	0.10%
2023/07/13	2	62.00	32	62.02	61.10	-30	2,977	-1.01%
2023/07/12	3	62.73	0	0.00	62.50	3	3,030	0.10%
2023/07/11	5	63.46	7	63.11	63.20	-2	2,995	-0.07%
2023/07/10	19	62.17	0	0.00	62.10	19	3,021	0.63%
2023/07/07	49	62.55	4	62.28	63.00	45	3,031	1.48%
2023/07/06	132	63.75	18	64.09	64.00	114	3,037	3.75%	大買/鉅額交易
2023/07/05	1	62.30	7	62.36	62.50	-6	2,990	-0.20%
2023/07/04	10	61.69	18	61.68	62.10	-8	2,974	-0.27%
2023/06/29	3	60.20	1	59.70	59.80	2	3,002	0.07%
2023/06/27	4	59.93	7	60.10	59.00	-3	3,062	-0.10%
2023/06/26	2	62.10	2	62.00	61.90	0	3,056	0.00%
2023/06/21	20	63.01	10	63.26	63.30	10	3,078	0.32%
2023/06/20	29	62.52	19	63.08	63.60	10	3,020	0.33%
2023/06/19	8	59.88	6	59.90	60.40	2	3,026	0.07%
2023/06/15	0	0.00	0	59.10	59.20	0	3,132	0.00%
2023/06/14	2	58.75	0	0.00	58.70	2	3,138	0.06%
2023/06/13	0	0.00	6	59.43	59.50	-6	3,174	-0.19%
2023/06/12	5	57.80	0	57.65	57.60	5	3,179	0.16%
2023/06/09	4	58.38	1	58.30	58.30	3	3,230	0.09%
2023/06/08	9	58.12	0	0.00	57.80	9	3,293	0.27%
2023/06/07	4	58.00	1	58.20	58.20	3	3,433	0.09%
2023/06/06	4	59.15	2	59.75	58.80	2	3,632	0.06%
2023/05/31	1	56.80	0	0.00	56.80	1	4,032	0.02%
2023/05/30	0	0.00	1	56.40	56.60	-1	4,062	-0.02%
2023/05/29	0	0.00	4	56.95	57.50	-4	4,104	-0.10%
2023/05/26	0	0.00	2	55.90	55.70	-2	4,186	-0.05%
2023/05/25	1	56.52	0	0.00	56.40	1	4,317	0.02%
2023/05/24	6	57.75	1	57.70	57.70	5	4,456	0.11%
2023/05/23	1	58.50	0	0.00	58.40	1	4,643	0.02%
2023/05/22	0	0.00	2	57.90	57.90	-2	5,045	-0.04%
2023/05/19	2	58.10	1	58.30	57.80	1	5,208	0.02%
2023/05/18	4	59.08	3	58.90	58.60	1	5,419	0.02%
2023/05/17	0	58.70	0	0.00	58.40	0	5,527	0.00%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/15	2	58.00	0	0.00	57.80	2	6,047	0.03%
2023/05/12	2	58.45	0	0.00	58.60	2	6,068	0.03%
2023/05/11	7	58.36	3	58.00	57.90	4	6,072	0.07%
2023/05/10	1	60.30	1	59.80	59.80	0	6,056	0.00%
2023/05/08	3	61.27	1	62.00	60.60	2	6,001	0.03%
2023/05/05	1	60.90	1	61.10	60.70	0	5,994	0.00%
2023/05/04	1	60.40	35	60.15	60.60	-34	5,989	-0.57%
2023/05/03	0	0.00	40	60.78	60.70	-40	6,004	-0.67%
2023/05/02	0	0.00	4	61.70	61.50	-4	5,986	-0.07%
2023/04/28	1	60.90	0	0.00	61.00	1	5,973	0.02%
2023/04/27	1	60.70	3	61.27	60.60	-2	5,942	-0.03%
2023/04/26	1	59.60	13	60.00	60.50	-12	5,921	-0.20%
2023/04/25	44	60.27	0	0.00	60.70	44	5,893	0.75%
2023/04/24	0	61.80	13	62.00	61.70	-13	5,841	-0.22%
2023/04/21	2	61.05	54	61.66	61.00	-52	5,807	-0.90%
2023/04/20	10	65.35	9	65.97	63.80	1	5,688	0.02%
2023/04/19	5	68.50	7.5	69.34	68.10	-2.5	5,554	-0.04%
2023/04/18	82	70.53	8	70.78	69.00	74	5,520	1.34%
2023/04/17	15.5	71.78	29	72.50	71.80	-13.5	5,433	-0.25%
2023/04/14	0	0.00	5	70.18	70.50	-5	5,329	-0.09%
2023/04/13	77	69.50	21	70.03	69.30	56	5,295	1.06%
2023/04/12	0	0.00	6	71.60	71.40	-6	5,228	-0.11%
2023/04/11	6	70.50	2	71.10	71.00	4	5,169	0.08%
2023/04/10	85	71.06	10	70.81	71.30	75	5,105	1.47%
2023/04/07	8	68.53	1	68.80	68.40	7	4,979	0.14%
2023/04/06	1	68.50	0	0.00	68.10	1	4,942	0.02%
2023/03/31	1	68.30	0	0.00	68.60	1	4,921	0.02%
2023/03/30	5	67.70	96	67.64	67.70	-91	4,866	-1.87%
2023/03/29	29	67.35	3	67.23	67.50	26	4,835	0.54%
2023/03/28	5	67.72	1	68.00	68.20	4	4,812	0.08%
2023/03/27	13	68.47	0	0.00	68.20	13	4,786	0.27%
2023/03/24	2	69.65	2	69.60	69.40	0	4,732	0.00%
2023/03/23	6	69.20	19	69.73	69.20	-13	4,681	-0.28%
2023/03/22	26	71.83	49	72.79	69.80	-23	4,616	-0.50%
2023/03/21	18	71.47	16.2	70.74	71.00	1.8	4,377	0.04%
2023/03/20	0	0.00	5	70.14	70.30	-5	4,306	-0.12%
2023/03/16	6	67.45	23	67.89	66.90	-17	4,232	-0.40%
2023/03/15	50	69.76	1	70.20	69.90	49	4,254	1.15%
2023/03/14	1	69.40	4	70.20	69.20	-3	4,288	-0.07%
2023/03/13	1	68.51	30	67.14	68.60	-29	4,258	-0.68%
2023/03/10	75	68.85	4	69.48	69.00	71	4,188	1.70%
2023/03/09	10	73.38	285	72.92	71.50	-275	4,039	-6.81%	大賣/鉅額交易
2023/03/08	32	73.85	23	72.36	73.90	9	3,810	0.24%
2023/03/07	28	71.30	7	71.99	72.30	21	3,645	0.58%
2023/03/06	3	71.27	4	71.23	71.30	-1	3,453	-0.03%
2023/03/03	23	72.44	1	72.10	72.00	22	3,347	0.66%
2023/03/02	2	73.55	0	0.00	73.20	2	3,299	0.06%
2023/03/01	1	73.10	3.1	73.70	74.30	-2.1	3,269	-0.06%
2023/02/24	4	74.40	30	74.25	74.10	-26	3,228	-0.81%
2023/02/23	59	75.05	106	74.82	76.00	-47	3,159	-1.49%	大賣/
2023/02/22	36	73.45	44	73.33	73.30	-8	3,022	-0.26%
2023/02/21	3	74.43	52	74.38	75.40	-49	2,863	-1.71%
2023/02/20	103	72.71	120	73.41	73.40	-17	2,672	-0.64%	大買/大賣/
2023/02/17	66	69.63	19.1	70.03	70.30	47	2,289	2.05%
2023/02/16	16	69.46	55	68.99	70.30	-39	2,180	-1.79%
2023/02/15	16	66.28	61	66.96	67.30	-45	1,986	-2.26%
2023/02/14	34	65.47	19	65.56	66.10	15	1,873	0.80%
2023/02/13	97	61.38	8	63.25	63.80	89	1,588	5.60%
2023/02/10	34	59.84	12	60.06	59.90	22	1,385	1.59%
2023/02/09	6	59.08	4	59.60	59.60	2	1,405	0.14%
2023/02/08	22	59.22	3	59.23	59.40	19	1,389	1.37%
2023/02/07	17	58.51	3	58.53	58.70	14	1,388	1.01%
2023/02/06	4	58.10	5	58.20	58.10	-1	1,394	-0.07%
2023/02/03	77	57.81	10.1	57.80	58.10	66.9	1,391	4.81%
2023/02/02	35.1	57.43	0	0.00	57.40	35.1	1,382	2.54%
2023/02/01	47	57.46	3	57.67	58.00	44	1,382	3.18%
2023/01/31	4	56.13	12	56.26	56.60	-8	1,368	-0.58%
2023/01/30	3	55.60	1	55.80	56.00	2	1,401	0.14%
2023/01/17	15	55.00	0	0.00	54.10	15	1,394	1.08%
2023/01/16	0	0.00	1	54.60	54.60	-1	1,390	-0.07%
2023/01/12	0	0.00	3	54.20	54.40	-3	1,411	-0.21%
2023/01/11	1	54.30	0	0.00	54.50	1	1,420	0.07%
2023/01/10	1	54.00	0	0.00	54.40	1	1,438	0.07%
2023/01/06	1	52.70	6	52.95	52.70	-5	1,470	-0.34%
2023/01/04	4	53.45	0	0.00	53.40	4	1,545	0.26%
2023/01/03	6	53.52	1	53.60	53.30	5	1,580	0.32%
2022/12/30	1	53.10	0	0.00	53.00	1	1,602	0.06%
2022/12/29	0	0.00	0.1	52.30	52.90	-0.1	1,646	-0.01%
2022/12/26	1	54.00	10	53.70	53.60	-9	1,862	-0.48%
2022/12/22	0	0.00	1	54.30	54.10	-1	2,012	-0.05%
2022/12/21	2	53.75	0	0.00	53.60	2	2,173	0.09%
2022/12/20	4	53.63	27	54.96	53.50	-23	2,284	-1.01%
2022/12/16	0	0.00	1	55.40	55.30	-1	2,345	-0.04%
2022/12/15	17	56.13	1	55.90	55.90	16	2,422	0.66%
2022/12/14	3.1	55.27	1	55.60	55.40	2.1	2,462	0.08%
2022/12/12	4	55.58	1	55.90	56.00	3	2,569	0.12%
2022/12/09	9	55.39	97	55.60	55.50	-88	2,591	-3.40%
2022/12/08	1	56.70	0	0.00	56.20	1	2,559	0.04%
2022/12/07	54	58.11	2	58.40	56.60	52	2,553	2.04%
2022/12/06	35	60.04	1	59.90	60.00	34	2,468	1.38%
2022/12/05	41	58.95	5	59.02	58.80	36	2,392	1.50%
2022/12/02	5	57.90	0	0.00	57.90	5	2,367	0.21%
2022/12/01	5	58.00	8	57.79	57.50	-3	2,370	-0.13%
2022/11/30	1.1	57.87	0	0.00	57.90	1.1	2,382	0.05%
2022/11/29	6	57.40	2	57.50	57.60	4	2,394	0.17%
2022/11/28	0	0.00	2	56.50	56.80	-2	2,379	-0.08%
2022/11/24	2	56.90	0	0.00	56.70	2	2,387	0.08%
2022/11/22	0	0.00	1	56.70	56.50	-1	2,417	-0.04%
2022/11/21	0	0.00	3	57.10	57.30	-3	2,434	-0.12%
2022/11/18	2	56.90	3	56.20	55.80	-1	2,433	-0.04%
2022/11/17	0	0.00	1	56.50	56.20	-1	2,600	-0.04%
2022/11/16	0	0.00	2	55.20	56.00	-2	2,691	-0.07%
2022/11/14	7	56.83	4	56.58	56.10	3	2,794	0.11%
2022/11/11	6	55.82	5	55.78	56.00	1	2,750	0.04%
2022/11/10	5	55.70	1	55.70	55.60	4	2,738	0.15%
2022/11/09	1	55.70	2	56.00	55.80	-1	2,785	-0.04%
2022/11/07	28	56.06	26	55.61	55.60	2	2,889	0.07%
2022/11/04	0	0.00	1	54.50	54.80	-1	2,906	-0.03%
2022/11/02	1	54.00	9	53.82	54.00	-8	3,097	-0.26%
2022/10/31	0	0.00	4	51.80	52.20	-4	3,145	-0.13%
2022/10/28	3	50.67	3	50.87	50.50	0	3,163	0.00%
2022/10/27	2	49.80	2	50.70	50.80	0	3,186	0.00%
2022/10/26	2	49.20	3	48.10	48.10	-1	3,182	-0.03%
2022/10/25	6	50.28	0	0.00	50.10	6	3,150	0.19%
2022/10/24	0	0.00	4	51.33	51.10	-4	3,163	-0.13%
2022/10/21	3	50.50	1	50.90	50.40	2	3,182	0.06%
2022/10/20	3	51.20	1	50.70	51.00	2	3,183	0.06%
2022/10/19	1	52.50	1	52.10	52.00	0	3,180	0.00%
2022/10/18	2	52.10	1	51.90	52.10	1	3,177	0.03%
2022/10/17	1	50.50	5	50.80	51.30	-4	3,179	-0.13%
2022/10/14	4	51.95	0	0.00	51.30	4	3,179	0.13%
2022/10/13	4	51.60	4	50.40	50.20	0	3,180	0.00%
2022/10/12	0	54.60	0	0.00	53.70	0	3,134	0.00%
2022/10/11	14	55.32	5	55.88	54.70	9	3,121	0.29%
2022/10/07	0	0.00	1	57.20	57.10	-1	3,123	-0.03%
2022/10/06	2	56.60	0	0.00	57.10	2	3,113	0.06%
2022/10/05	2	56.45	7	57.26	57.40	-5	3,079	-0.16%
2022/10/04	6	55.90	7	56.36	56.10	-1	3,017	-0.03%
2022/10/03	7	57.04	2	56.20	55.80	5	2,939	0.17%
2022/09/30	1	56.80	1	57.30	58.00	0	2,897	0.00%
2022/09/29	1	56.20	4	57.23	56.60	-3	2,849	-0.11%
2022/09/28	17	56.09	11	55.56	54.30	6	2,772	0.22%
2022/09/27	12	58.12	11	59.16	59.10	1	2,616	0.04%
2022/09/26	1	56.40	42	56.93	56.20	-41	2,513	-1.63%
2022/09/23	2	57.95	2	58.20	57.70	0	2,494	0.00%
2022/09/22	0	58.43	8	57.95	58.00	-8	2,450	-0.33%
2022/09/21	0	57.10	3	57.60	57.30	-3	2,374	-0.13%
2022/09/20	24	57.66	52	56.77	56.60	-28	2,332	-1.20%
2022/09/19	2	56.25	4	55.58	56.80	-2	2,285	-0.09%
2022/09/16	5	56.06	2	55.75	55.20	3	2,292	0.13%
2022/09/15	10	55.10	1	55.70	55.00	9	2,272	0.40%
2022/09/14	0	0.00	1	54.80	54.90	-1	2,332	-0.04%
2022/09/12	3	56.00	3	55.73	55.90	0	2,358	0.00%
2022/09/08	1	54.50	1	55.20	55.10	0	2,357	0.00%
2022/09/07	1	53.50	0	0.00	53.40	1	2,380	0.04%
2022/09/06	11	54.58	0	0.00	54.50	11	2,385	0.46%
2022/09/05	5	56.70	9.2	56.91	56.20	-4.2	2,393	-0.17%
2022/09/02	7.1	56.42	7	56.29	56.50	0.1	2,438	0.00%
2022/09/01	7.1	55.94	0	0.00	55.70	7.1	2,514	0.28%
2022/08/30	1	56.50	0	0.00	57.00	1	2,689	0.04%
2022/08/29	3.1	55.98	0	0.00	56.40	3.1	2,687	0.11%
2022/08/26	0	0.00	39	57.87	57.50	-39	2,674	-1.46%
2022/08/25	1	58.00	0	0.00	58.00	1	2,682	0.04%
2022/08/24	62	57.94	63.4	60.18	57.80	-1.4	2,703	-0.05%
2022/08/23	0	0.00	310	58.67	59.70	-310	2,570	-12.06%	大賣/鉅額交易
2022/08/22	5	57.12	62	56.77	56.60	-57	2,540	-2.24%
2022/08/19	50	59.12	330	58.50	57.50	-280	2,564	-10.92%	大賣/鉅額交易
2022/08/18	15	58.10	16	58.16	58.10	-1	2,474	-0.04%
2022/08/17	0	0.00	2.2	58.18	58.20	-2.2	2,481	-0.09%
2022/08/16	22.1	58.01	47	58.68	57.80	-24.9	2,509	-0.99%
2022/08/15	123	58.61	88	58.37	58.60	35	2,567	1.36%	大買/
2022/08/12	19	56.98	4	56.70	57.30	15	2,564	0.58%
2022/08/11	9	56.23	8	55.80	55.70	1	2,688	0.04%
2022/08/10	436.1	58.13	4	57.83	57.10	432.1	2,939	14.70%	大買/鉅額交易
2022/08/09	12	56.74	14	57.56	57.80	-2	3,168	-0.06%
2022/08/08	4	55.70	4	55.80	56.10	0	3,072	0.00%
2022/08/05	14	55.30	17	55.09	55.30	-3	3,055	-0.10%
2022/08/04	1	53.70	1	55.30	53.50	0	3,020	0.00%
2022/08/02	0	0.00	3	54.30	54.10	-3	2,946	-0.10%
2022/07/29	0	0.00	1	53.90	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	3	52.43	53.00	-3	2,923	-0.10%
2022/07/27	5	53.36	1.2	53.43	53.60	3.8	2,942	0.13%
2022/07/26	0	0.00	0.4	53.50	53.10	-0.4	2,939	-0.01%
2022/07/22	0	0.00	1	54.30	54.50	-1	2,950	-0.03%
2022/07/21	1	53.20	0	0.00	54.30	1	2,947	0.03%
2022/07/19	1	53.60	0	0.00	54.10	1	2,982	0.03%
2022/07/18	1	54.50	11	53.94	54.20	-10	3,005	-0.33%
2022/07/15	3	53.63	4	53.73	54.00	-1	2,998	-0.03%
2022/07/14	0	0.00	4	52.50	53.00	-4	2,962	-0.14%
2022/07/13	0	0.00	1	52.30	52.00	-1	2,950	-0.03%
2022/07/12	1	50.70	0	0.00	51.10	1	2,939	0.03%
2022/07/11	13	53.28	8	53.60	52.20	5	2,930	0.17%
2022/07/08	2	52.30	10	52.70	53.00	-8	2,921	-0.27%
2022/07/07	0	0.00	2	51.30	51.60	-2	2,901	-0.07%
2022/07/05	1	50.20	0	50.20	51.00	1	2,894	0.03%
2022/07/01	11	50.25	0	51.00	50.10	11	2,885	0.38%
2022/06/29	1	52.70	0	0.00	52.70	1	2,848	0.04%
2022/06/28	2	53.50	1	52.70	52.70	1	2,840	0.04%
2022/06/27	2	53.40	1	53.10	53.50	1	2,835	0.04%
2022/06/24	20	52.66	22	52.98	53.20	-2	2,811	-0.07%
2022/06/23	0	0.00	1	50.80	51.20	-1	2,755	-0.04%
2022/06/22	10	51.70	8	53.11	50.70	2	2,742	0.07%
2022/06/21	10	51.50	1	51.40	51.40	9	2,683	0.34%
2022/06/20	1	50.90	0	0.00	50.30	1	2,674	0.04%
2022/06/17	13	51.02	1	51.30	52.20	12	2,657	0.45%
2022/06/16	1	52.50	0	53.30	52.20	1	2,639	0.04%
2022/06/15	5	53.40	0	0.00	53.20	5	2,600	0.19%
2022/06/14	34	52.73	7	52.73	53.80	27	2,581	1.05%
2022/06/13	20	54.70	3.1	54.68	53.50	16.9	2,543	0.66%
2022/06/10	6	57.68	0.1	57.40	56.90	5.9	2,476	0.24%
2022/06/09	5.2	57.77	32	58.13	59.00	-26.9	2,386	-1.13%
2022/06/08	3	57.40	10	57.70	57.00	-7	2,281	-0.31%
2022/06/07	20	55.80	0	0.00	56.30	20	2,184	0.92%
2022/06/06	1	56.80	2	57.20	56.10	-1	2,170	-0.05%
2022/06/02	0	0.00	2	57.40	57.10	-2	2,163	-0.09%
2022/06/01	9	57.74	14	57.15	57.10	-5	2,135	-0.23%
2022/05/31	4	56.85	7	57.26	57.40	-3	2,085	-0.14%
2022/05/30	7	56.50	17	57.16	56.90	-10	2,063	-0.48%
2022/05/27	10	55.10	1	55.80	55.80	9	2,011	0.45%
2022/05/26	6	54.60	18	54.30	53.50	-12	1,955	-0.61%
2022/05/25	8	53.94	9	53.91	54.20	-1	1,939	-0.05%
2022/05/24	29	54.03	16	53.82	54.00	13	1,926	0.67%
2022/05/23	33	55.04	36	54.96	54.70	-3	1,872	-0.16%
2022/05/20	12	56.65	7	56.87	56.90	5	1,767	0.28%
2022/05/19	58	55.98	87	56.28	57.30	-29	1,681	-1.72%
2022/05/18	61	56.47	49	56.37	57.30	12	1,520	0.79%
2022/05/17	37	55.65	27	56.29	55.80	10	1,201	0.83%
2022/05/16	3	52.40	28	52.33	52.40	-25	870	-2.87%
2022/05/13	16	51.86	11	51.63	51.60	5	846	0.59%
2022/05/12	0	0.00	1	50.70	50.20	-1	830	-0.12%
2022/05/11	3	50.37	0	0.00	50.80	3	824	0.36%
2022/05/10	0	0.00	1	50.50	50.60	-1	820	-0.12%
2022/05/04	5	53.68	8	53.05	52.60	-3	801	-0.37%
2022/05/03	0	0.00	1	52.89	52.70	-1	758	-0.13%
2022/04/29	1	51.60	0	52.07	51.60	1	757	0.13%
2022/04/28	3	52.60	0	52.80	52.00	3	753	0.40%
2022/04/26	11	52.98	1	52.60	53.20	10	712	1.40%
2022/04/25	1.6	52.27	46	52.68	52.50	-44.4	679	-6.54%
2022/04/22	11	52.76	11	53.00	53.00	0	635	0.00%
2022/04/21	35	52.11	4	52.02	51.50	31	612	5.06%
2022/04/20	0	50.40	0	0.00	50.70	0	610	0.00%
2022/04/19	0	50.15	0	0.00	49.95	0	625	0.00%
2022/04/18	0	50.15	2	49.65	49.60	-2	704	-0.28%
2022/04/15	1	50.10	0	0.00	50.00	1	708	0.14%
2022/04/14	5	50.40	2	50.80	50.80	3	715	0.42%
2022/04/13	11	49.93	0	50.00	50.00	11	714	1.54%
2022/04/12	1	49.35	1	49.50	49.50	0	713	0.00%
2022/04/08	6	50.68	0	0.00	50.90	6	713	0.84%
2022/04/06	0	0.00	1	52.50	52.00	-1	716	-0.14%
2022/04/01	1	52.40	0	0.00	52.60	1	722	0.14%
2022/03/30	0	0.00	1	52.50	52.50	-1	794	-0.13%
2022/03/29	0	52.37	0	0.00	52.50	0	792	0.00%
2022/03/24	2	52.80	0	0.00	52.70	2	792	0.25%
2022/03/22	0	0.00	3	52.53	52.70	-3	785	-0.38%
2022/03/21	1	51.80	11	51.83	51.90	-10	776	-1.29%
2022/03/17	0	0.00	6	50.60	50.90	-6	791	-0.76%
2022/03/16	0	49.80	0	49.80	49.70	0	801	0.00%
2022/03/14	1	50.00	0	0.00	50.30	1	819	0.12%
2022/03/11	9	50.68	0	0.00	50.30	9	825	1.09%
2022/03/10	1	50.90	0	0.00	51.00	1	835	0.12%
2022/03/09	0	50.00	0	0.00	49.90	0	840	0.00%
2022/03/08	4	49.71	3	50.03	49.70	1	845	0.12%
2022/03/07	2	50.85	9	50.84	51.00	-7	836	-0.84%
2022/03/03	10	53.64	8	53.55	53.20	2	840	0.24%
2022/03/02	13	53.82	1	53.40	53.60	12	833	1.44%
2022/03/01	0	52.90	2	52.70	52.40	-2	814	-0.25%
2022/02/25	0	51.80	0	0.00	51.50	0	813	0.00%
2022/02/24	0	51.73	30	51.30	51.00	-30	822	-3.65%
2022/02/23	0	53.00	7	52.81	52.90	-7	825	-0.85%
2022/02/22	1	52.10	8	52.26	52.20	-7	841	-0.83%
2022/02/21	2	53.00	2	53.20	53.00	0	857	0.00%
2022/02/18	1.1	52.28	2	52.00	52.40	-1	863	-0.11%
2022/02/17	0	53.50	0	0.00	51.60	0	902	0.00%
2022/02/16	2	51.70	1	51.50	51.40	1	1,070	0.09%
2022/02/15	0	51.50	0	0.00	50.90	0	1,175	0.00%
2022/02/14	0	51.95	0	0.00	51.00	0	1,261	0.00%
2022/02/11	0	52.00	5	52.20	52.20	-5	1,464	-0.34%
2022/02/10	0	52.40	0	51.80	52.10	0	1,719	0.00%
2022/02/09	0	51.45	5	51.20	51.60	-5	1,736	-0.29%
2022/02/08	0	51.10	2	51.00	51.20	-2	1,766	-0.11%
2022/01/26	4	49.56	10	49.60	49.50	-6	1,846	-0.32%
2022/01/25	1	50.20	1	50.10	50.10	0	1,864	0.00%
2022/01/24	13	50.36	0	0.00	50.50	13	1,887	0.69%
2022/01/21	2	51.25	6	51.62	51.20	-4	1,891	-0.21%
2022/01/20	0.1	52.00	0	0.00	51.80	0.1	1,908	0.01%
2022/01/19	0	0.00	11	51.92	51.90	-11	1,933	-0.57%
2022/01/17	2	51.50	3	51.70	51.80	-1	1,962	-0.05%
2022/01/14	3	51.67	11	51.75	51.70	-8	1,967	-0.41%
2022/01/13	2	52.00	0	0.00	52.00	2	1,969	0.10%
2022/01/12	35	52.56	1	52.40	52.40	34	1,967	1.73%
2022/01/11	22	53.62	18	53.34	52.60	4	1,962	0.20%
2022/01/06	2	52.05	0	0.00	52.10	2	1,933	0.10%
2022/01/05	1	52.20	2	52.20	52.20	-1	1,943	-0.05%
2022/01/04	1	52.00	2	52.15	52.20	-1	1,946	-0.05%
2022/01/03	1	52.30	0	0.00	52.30	1	1,943	0.05%
2021/12/30	1	52.80	0	0.00	52.80	1	1,947	0.05%
2021/12/28	2	52.45	0	0.00	52.30	2	1,959	0.10%
2021/12/27	2	52.80	0	0.00	52.80	2	1,978	0.10%
2021/12/24	9	53.37	11	53.27	53.40	-2	1,988	-0.10%
2021/12/23	0	0.00	1	52.40	52.20	-1	1,932	-0.05%
2021/12/22	0	0.00	1	52.30	52.30	-1	1,941	-0.05%
2021/12/21	0	0.00	11	51.68	51.60	-11	1,946	-0.57%
2021/12/20	0	0.00	1.1	51.43	51.30	-1.1	1,963	-0.06%
2021/12/17	4	51.33	0	0.00	51.30	4	1,972	0.20%
2021/12/16	1	51.70	0	0.00	51.60	1	1,977	0.05%
2021/12/15	1	51.60	0	0.00	51.70	1	1,981	0.05%
2021/12/14	5	51.72	0	0.00	51.40	5	1,984	0.25%
2021/12/13	1	52.50	0	0.00	52.50	1	1,978	0.05%
2021/12/10	0	0.00	1	52.70	53.00	-1	1,968	-0.05%
2021/12/09	0	0.00	16	52.20	52.20	-16	1,968	-0.81%
2021/12/08	20	52.20	12	51.93	52.00	8	1,966	0.41%
2021/12/07	0	0.00	15	51.39	51.60	-15	1,958	-0.77%
2021/12/06	1.1	51.21	104	51.23	51.30	-103	1,962	-5.25%	大賣/鉅額交易
2021/12/03	2	51.20	3	51.70	51.50	-1	1,966	-0.05%
2021/12/02	5	51.46	0	0.00	51.20	5	1,979	0.25%
2021/12/01	1	51.50	0	0.00	51.70	1	1,996	0.05%
2021/11/29	5.1	51.24	2	51.80	51.40	3.1	2,040	0.15%
2021/11/26	7	52.24	1	52.20	52.30	6	2,044	0.29%
2021/11/25	2.1	52.90	2	52.90	52.80	0.1	2,041	0.00%
2021/11/24	2	53.00	0	0.00	53.30	2	2,065	0.10%
2021/11/23	1	53.00	0	0.00	53.00	1	2,172	0.05%
2021/11/22	76	53.21	163	53.20	53.20	-87	2,177	-4.00%	大賣/
2021/11/19	12	53.02	3	52.80	52.80	9	2,204	0.41%
2021/11/18	6	53.17	5	53.26	53.10	1	2,203	0.05%
2021/11/17	25	53.66	4	53.70	53.60	21	2,203	0.95%
2021/11/16	181.1	53.50	151	53.20	53.20	30.1	2,207	1.36%	大買/大賣/
2021/11/15	152	54.81	27	54.16	54.10	125	2,186	5.72%	大買/鉅額交易
2021/11/12	66	56.87	57	57.44	57.90	9	2,056	0.44%
2021/11/11	46	57.01	8	57.25	56.70	38	1,985	1.91%
2021/11/10	28	57.98	46	57.80	58.50	-18	1,950	-0.92%
2021/11/09	81	56.07	186	56.63	57.10	-105	1,784	-5.88%	大賣/鉅額交易
2021/11/08	2	52.05	2	52.45	52.60	0	1,559	0.00%
2021/11/05	48.1	52.96	10	52.82	52.60	38.1	1,586	2.40%
2021/11/04	8	53.43	452	53.39	53.20	-444	1,623	-27.34%	大賣/鉅額交易
2021/11/03	3	54.93	1	54.50	54.60	2	1,641	0.12%
2021/11/02	7	55.29	10	54.24	54.10	-3	1,653	-0.18%
2021/11/01	1	56.50	18	56.65	56.50	-17	1,718	-0.99%
2021/10/29	13.3	55.82	1	56.20	56.20	12.3	1,753	0.70%
2021/10/28	16	55.71	2	56.40	55.70	14	1,865	0.75%
2021/10/27	5	55.80	0	0.00	55.90	5	2,148	0.23%
2021/10/26	0	0.00	3	55.80	54.90	-3	2,232	-0.13%
2021/10/22	1	53.40	1	54.10	54.20	0	2,893	0.00%
2021/10/21	1	54.50	0	0.00	54.20	1	3,575	0.03%
2021/10/20	1	54.50	0	0.00	54.80	1	4,227	0.02%
2021/10/19	0	0.00	1	55.20	55.00	-1	4,526	-0.02%
2021/10/18	4	54.60	3	54.77	54.70	1	5,105	0.02%
2021/10/15	3	54.87	2	54.60	55.40	1	5,501	0.02%
2021/10/14	3	51.97	0	0.00	52.20	3	5,488	0.05%
2021/10/12	1	53.00	2	53.20	53.20	-1	5,551	-0.02%
2021/10/08	2	52.90	0	0.00	53.00	2	5,576	0.04%
2021/10/07	0	0.00	1	53.30	53.20	-1	5,590	-0.02%
2021/10/05	1	51.80	5	51.94	52.10	-4	5,676	-0.07%
2021/10/04	1	52.60	2	52.80	52.20	-1	5,679	-0.02%
2021/10/01	1	51.80	0	0.00	51.80	1	5,676	0.02%
2021/09/30	1	53.60	0	53.40	53.60	1	5,678	0.02%
2021/09/29	0	0.00	0	53.90	53.30	0	5,701	0.00%
2021/09/28	0	0.00	1	54.30	54.50	-1	5,745	-0.02%
2021/09/27	5	55.10	5	54.90	54.90	0	5,774	0.00%
2021/09/24	0	0.00	1	53.60	53.80	-1	5,861	-0.02%
2021/09/23	1	52.90	55	53.01	52.90	-54	6,082	-0.89%
2021/09/22	1	53.20	0	0.00	53.00	1	6,254	0.02%
2021/09/17	4	53.93	3	54.00	54.00	1	6,267	0.02%
2021/09/16	2	54.25	6	54.25	54.10	-4	6,290	-0.06%
2021/09/14	5.1	54.68	0	0.00	54.20	5.1	6,305	0.08%
2021/09/13	1	56.30	2	55.75	55.10	-1	6,303	-0.02%
2021/09/10	6	55.32	2	55.25	55.50	4	6,311	0.06%
2021/09/09	2	54.90	3	55.27	55.70	-1	6,317	-0.02%
2021/09/08	5	53.62	16	53.99	54.10	-11	6,323	-0.17%
2021/09/07	0	0.00	2	54.05	53.60	-2	6,324	-0.03%
2021/09/06	10.2	55.13	2	55.80	55.10	8.2	6,311	0.13%
2021/09/03	0	0.00	4	57.13	57.20	-4	6,312	-0.06%
2021/09/02	3	58.03	10	58.19	57.20	-7	6,308	-0.11%
2021/09/01	12	57.32	0	0.00	57.20	12	6,278	0.19%
2021/08/31	10	56.70	0	0.00	56.40	10	6,265	0.16%
2021/08/30	5	56.80	0	0.00	56.70	5	6,266	0.08%
2021/08/27	53	58.91	9	59.11	57.80	44	6,250	0.70%
2021/08/26	3.1	56.12	1	56.30	56.50	2.1	6,143	0.03%
2021/08/25	2.2	57.20	7	56.93	56.60	-4.8	6,141	-0.08%
2021/08/23	5.1	54.86	2	54.35	54.70	3.1	6,123	0.05%
2021/08/20	11	52.34	2	52.20	52.10	9	6,108	0.15%
2021/08/19	7	53.66	16	54.69	53.20	-9	6,093	-0.15%
2021/08/18	16	54.31	7	53.64	56.00	9	6,077	0.15%
2021/08/17	3	54.07	17	53.99	53.80	-14	6,067	-0.23%
2021/08/16	108	55.76	5.2	53.75	53.00	102.8	6,050	1.70%	大買/鉅額交易
2021/08/13	18	56.31	10	55.30	55.30	8	6,031	0.13%
2021/08/12	12	56.46	2	56.60	56.30	10	6,009	0.17%
2021/08/11	6.1	57.26	2	57.30	56.70	4.1	6,012	0.07%
2021/08/10	10.1	57.58	21	56.96	56.70	-10.9	6,010	-0.18%
2021/08/09	11.1	58.05	100	58.49	57.50	-89	6,000	-1.48%
2021/08/06	11	60.15	15	60.51	59.80	-4	5,984	-0.07%
2021/08/05	19	60.52	18	60.81	59.70	1	6,010	0.02%
2021/08/04	7.2	62.39	7	62.69	62.00	0.2	6,023	0.00%
2021/08/03	11.1	65.15	15	65.07	65.50	-3.9	6,053	-0.06%
2021/08/02	66.3	64.57	75	64.35	63.50	-8.8	6,057	-0.14%
2021/07/30	22.4	69.40	6	69.40	69.40	16.4	5,802	0.28%
2021/07/29	62.1	78.17	48	78.59	77.10	14.1	5,733	0.25%
2021/07/28	109.1	77.43	130	74.25	77.90	-20.9	5,494	-0.38%	大買/大賣/
2021/07/27	233.2	81.35	265	81.26	77.00	-31.9	5,265	-0.60%	大買/大賣/
2021/07/26	178	80.46	131	80.86	82.20	47	4,742	0.99%	大買/大賣/
2021/07/23	59	75.40	35	75.90	77.00	24	4,248	0.56%
2021/07/22	75	75.80	105.5	75.37	75.80	-30.5	4,078	-0.75%	大賣/
2021/07/21	185.5	70.79	51	71.44	72.20	134.5	3,686	3.65%	大買/鉅額交易
2021/07/20	0.1	66.65	0	0.00	65.70	0.1	3,440	0.00%
2021/07/19	6	67.15	1	67.90	67.30	5	3,460	0.14%
2021/07/16	1	67.50	4	67.83	67.50	-3	3,521	-0.09%
2021/07/14	0	0.00	0.2	65.00	65.20	-0.2	3,649	-0.01%
2021/07/13	16	66.50	11	66.99	66.00	5	3,689	0.14%
2021/07/12	2	66.90	10	66.93	66.80	-8	3,677	-0.22%
2021/07/09	0	0.00	3	65.37	65.70	-3	3,665	-0.08%
2021/07/08	12	65.54	2	66.30	65.60	10	3,756	0.27%
2021/07/07	0	0.00	2	65.60	65.00	-2	3,861	-0.05%
2021/07/06	5	65.86	4	66.15	65.70	1	4,020	0.02%
2021/07/05	38	66.40	4	66.57	66.70	34	4,182	0.81%
2021/07/02	6	65.55	4	66.08	66.10	2	4,474	0.04%
2021/07/01	11	65.67	8	65.66	65.50	3	4,712	0.06%
2021/06/30	14.2	68.12	53.5	68.13	68.60	-39.3	4,968	-0.79%
2021/06/29	57	65.70	20.1	65.81	66.70	36.9	4,998	0.74%
2021/06/28	0	0.00	3	61.70	62.30	-3	4,850	-0.06%
2021/06/25	9	61.59	268	61.41	61.10	-259	4,869	-5.32%	大賣/鉅額交易
2021/06/24	1	61.50	0	0.00	61.40	1	4,872	0.02%
2021/06/23	1	61.30	47	61.48	61.40	-46	4,939	-0.93%
2021/06/22	0	0.00	4	61.15	60.90	-4	4,954	-0.08%
2021/06/21	2	61.00	4	61.30	61.20	-2	4,972	-0.04%
2021/06/18	1	62.50	1	62.60	62.50	0	5,002	0.00%
2021/06/17	3	62.23	3	62.30	62.30	0	5,042	0.00%
2021/06/16	0	0.00	2	61.85	61.30	-2	5,084	-0.04%
2021/06/15	7	61.40	1	61.20	61.20	6	5,132	0.12%
2021/06/11	8	61.11	0	0.00	61.10	8	5,302	0.15%
2021/06/08	1	62.10	1	62.10	61.20	0	5,339	0.00%
2021/06/07	0	0.00	1	61.30	61.60	-1	5,388	-0.02%
2021/06/04	0.1	61.20	4	60.85	60.70	-3.9	5,398	-0.07%
2021/06/03	5	62.14	5	62.18	62.00	0	5,446	0.00%
2021/06/02	2	62.65	1	62.00	62.20	1	5,500	0.02%
2021/06/01	2	63.15	0	0.00	63.50	2	5,566	0.04%
2021/05/28	50	61.40	2	61.45	61.50	48	5,826	0.82%
2021/05/26	0	0.00	2	60.70	60.90	-2	6,201	-0.03%
2021/05/25	3	60.33	0	0.00	60.50	3	6,372	0.05%
2021/05/24	1	59.10	0	0.00	60.00	1	6,384	0.02%
2021/05/21	0	0.00	8	57.69	59.40	-8	6,407	-0.12%
2021/05/19	2	57.80	1	56.70	58.00	1	6,441	0.02%
2021/05/18	0.3	57.20	0	0.00	57.30	0.3	6,456	0.00%
2021/05/17	5	53.26	6	54.60	52.10	-1	6,433	-0.02%
2021/05/14	14	58.01	1	58.90	56.40	13	6,384	0.20%
2021/05/13	14	57.04	3	56.80	57.20	11	6,335	0.17%
2021/05/12	6	58.07	5	59.54	57.60	1	6,266	0.02%
2021/05/11	8.1	60.70	9.1	61.34	60.30	-1	6,161	-0.02%
2021/05/10	11	64.02	18	64.52	62.70	-7	6,081	-0.12%
2021/05/07	2	65.85	1	67.30	67.20	1	5,963	0.02%
2021/05/06	20.3	64.84	0	64.00	64.50	20.2	5,923	0.34%
2021/05/05	7	65.71	10	66.00	64.10	-3	5,898	-0.05%
2021/05/04	44.1	66.03	40	63.42	63.60	4.1	5,893	0.07%
2021/05/03	29	69.46	21	68.56	67.60	8	5,840	0.14%
2021/04/29	20	75.77	59	75.81	74.40	-39	5,694	-0.68%
2021/04/28	57	75.32	80	75.76	75.80	-23	5,531	-0.42%
2021/04/27	42	75.70	17	75.88	75.60	25	5,416	0.46%
2021/04/26	12	74.20	246	75.41	74.80	-234	5,235	-4.47%	大賣/鉅額交易
2021/04/23	5	73.60	2	71.85	73.60	3	5,088	0.06%
2021/04/22	1	73.00	30	72.67	72.00	-29	5,053	-0.57%
2021/04/21	271	73.90	17	73.55	74.30	254	4,974	5.11%	大買/鉅額交易
2021/04/20	17	71.83	36	72.14	72.50	-19	4,812	-0.39%
2021/04/19	18	72.88	20	72.61	72.20	-2	4,774	-0.04%
2021/04/16	1	72.10	7	71.89	72.00	-6	4,720	-0.13%
2021/04/15	8	71.84	10	71.90	72.00	-2	4,691	-0.04%
2021/04/14	27	70.67	27	71.01	72.10	0	4,664	0.00%
2021/04/13	45	71.89	77	71.67	70.80	-32	4,585	-0.70%
2021/04/12	144	75.17	84	73.94	73.40	60	4,466	1.34%	大買/
2021/04/09	79	74.55	83	74.95	74.80	-4	4,286	-0.09%
2021/04/08	354	74.93	125	75.01	75.70	229	4,101	5.58%	大買/大賣/鉅額交易
2021/04/07	101	72.57	78	73.34	74.10	23	3,757	0.61%	大買/
2021/04/06	85	71.32	67	72.16	72.70	18	3,483	0.52%
2021/04/01	27	66.69	49	66.86	67.70	-22	3,128	-0.70%
2021/03/31	22	62.82	2	62.65	62.60	20	2,872	0.70%
2021/03/30	7	62.76	3	62.90	62.60	4	2,840	0.14%
2021/03/29	4	62.90	2	62.90	63.20	2	2,806	0.07%
2021/03/26	10	62.95	6	63.35	63.30	4	2,788	0.14%
2021/03/25	4	62.25	21	62.21	62.00	-17	2,710	-0.63%
2021/03/24	3	62.77	0	0.00	62.40	3	2,688	0.11%
2021/03/23	34	62.89	28	62.87	63.50	6	2,661	0.23%
2021/03/22	11	64.04	17	63.62	63.80	-6	2,618	-0.23%
2021/03/19	2	62.75	2	62.10	62.50	0	2,574	0.00%
2021/03/18	1	63.20	0	0.00	63.00	1	2,522	0.04%
2021/03/17	23	62.65	30	63.43	63.20	-7	2,487	-0.28%
2021/03/16	5	60.20	23	60.06	61.00	-18	2,331	-0.77%
2021/03/15	0	0.00	22	60.80	60.10	-22	2,310	-0.95%
2021/03/12	10	59.32	4	59.78	59.70	6	2,282	0.26%
2021/03/11	47	59.59	13	59.18	59.50	34	2,272	1.50%
2021/03/10	2	57.10	10	57.34	57.20	-8	2,225	-0.36%
2021/03/09	6	57.53	9	58.40	57.10	-3	2,217	-0.14%
2021/03/08	1	58.80	19	60.60	59.00	-18	2,164	-0.83%
2021/03/05	8	59.83	4	61.15	59.90	4	2,114	0.19%
2021/03/04	4	61.43	4	61.85	61.90	0	2,049	0.00%
2021/03/03	26	60.85	35.1	60.79	62.70	-9.1	1,958	-0.46%
2021/03/02	52.1	60.80	83	61.02	60.00	-30.9	1,768	-1.75%
2021/02/26	7	56.86	5	56.82	56.50	2	1,434	0.14%
2021/02/25	6	57.90	23	56.49	57.60	-17	1,390	-1.22%
2021/02/24	2	55.20	21	55.59	55.60	-19	1,227	-1.55%
2021/02/23	12	55.52	200	55.38	55.10	-188	1,211	-15.51%	大賣/鉅額交易
2021/02/22	31	56.19	4	56.18	56.50	27	1,197	2.26%
2021/02/19	4	54.98	21	55.12	55.20	-17	1,192	-1.43%
2021/02/18	38	54.60	3	54.70	54.80	35	1,247	2.81%
2021/02/17	0	0.00	7	53.21	53.40	-7	1,204	-0.58%
2021/02/05	0	51.90	12	51.55	51.50	-12	1,185	-1.01%
2021/02/03	2	51.65	1	51.90	51.50	1	1,189	0.08%
2021/02/02	0	0.00	3	51.50	51.30	-3	1,194	-0.25%
2021/02/01	6	51.20	151	51.14	51.10	-145	1,192	-12.16%	大賣/鉅額交易
2021/01/29	0	0.00	1	52.60	51.90	-1	1,181	-0.08%
2021/01/28	1	51.90	64	51.98	52.00	-63	1,169	-5.39%
2021/01/27	3	52.60	1	52.20	52.20	2	1,159	0.17%
2021/01/26	35	54.05	92	53.03	53.20	-57	1,143	-4.98%
2021/01/25	80	54.00	18	52.20	54.30	62	1,058	5.86%
2021/01/22	0	0.00	1	50.30	50.20	-1	982	-0.10%
2021/01/21	4	50.93	0	0.00	50.70	4	962	0.42%
2021/01/20	2	51.00	98	51.11	50.80	-96	955	-10.05%
2021/01/19	2	52.15	0	0.00	51.70	2	934	0.21%
2021/01/18	1	51.00	30	51.39	51.50	-29	920	-3.15%
2021/01/15	4	52.80	1	53.80	52.40	3	899	0.33%
2021/01/14	2	53.45	0	0.00	53.20	2	886	0.23%
2021/01/13	3	52.60	112	52.62	52.50	-109	877	-12.43%	大賣/鉅額交易
2021/01/12	0	0.00	60	52.79	52.50	-60	872	-6.88%
2021/01/11	0	0.00	64	52.93	52.80	-64	864	-7.40%
2021/01/08	12	53.22	5	53.30	53.30	7	860	0.81%
2021/01/07	0	0.00	178	52.93	53.20	-178	851	-20.90%	大賣/鉅額交易
2021/01/06	5	53.54	43	52.90	52.70	-38	842	-4.51%
2021/01/05	1	52.90	0	0.00	52.90	1	811	0.12%
2021/01/04	0	0.00	57	52.16	52.50	-57	810	-7.03%
2020/12/31	0	0.00	5	51.90	52.10	-5	809	-0.62%
2020/12/30	0	0.00	54	52.04	52.30	-54	812	-6.64%
2020/12/29	10	52.10	0	0.00	52.00	10	811	1.23%
2020/12/28	2	52.30	1	52.20	52.20	1	809	0.12%
2020/12/25	6	52.20	65	52.36	52.20	-59	806	-7.32%
2020/12/24	4	52.60	57	52.56	52.60	-53	805	-6.58%
2020/12/23	1	52.20	4	52.30	52.20	-3	806	-0.37%
2020/12/22	1	52.80	30	52.88	52.30	-29	822	-3.53%
2020/12/21	1	52.10	0	0.00	51.90	1	824	0.12%
2020/12/18	3	52.13	0	0.00	51.90	3	839	0.36%
2020/12/16	2	51.95	0	0.00	52.00	2	873	0.23%
2020/12/15	0	0.00	86	51.87	51.60	-86	882	-9.75%
2020/12/11	5	52.24	0	0.00	52.00	5	919	0.54%
2020/12/10	0	0.00	1	53.30	53.20	-1	948	-0.11%
2020/12/09	0	0.00	2	54.50	54.60	-2	1,013	-0.20%
2020/12/08	1	54.00	0	0.00	54.30	1	1,064	0.09%
2020/12/07	1	54.00	0	0.00	53.80	1	1,104	0.09%
2020/12/04	25	54.40	3	54.87	54.60	22	1,103	1.99%
2020/12/03	10	54.80	5	55.80	54.80	5	1,114	0.45%
2020/12/02	1	55.30	40	54.59	55.30	-39	1,103	-3.54%
2020/12/01	3	54.00	2	54.35	54.00	1	1,101	0.09%
2020/11/27	1	55.90	0	0.00	55.80	1	1,094	0.09%
2020/11/26	4	55.38	21	55.67	55.90	-17	1,093	-1.56%
2020/11/25	1	54.60	2	54.95	54.70	-1	1,087	-0.09%
2020/11/24	5	54.90	3	55.00	54.30	2	1,089	0.18%
2020/11/23	16	55.01	3	55.73	54.70	13	1,095	1.19%
2020/11/20	6	55.65	1	55.80	55.40	5	1,130	0.44%
2020/11/19	6	55.23	1	56.00	55.00	5	1,135	0.44%
2020/11/18	43	55.91	16	56.54	56.00	27	1,115	2.42%
2020/11/17	67	54.21	72	55.06	56.30	-5	1,087	-0.46%
2020/11/16	0	0.00	1	53.20	52.80	-1	1,047	-0.10%
2020/11/13	3	52.50	0	0.00	52.80	3	1,108	0.27%
2020/11/12	0	0.00	8	52.78	52.60	-8	1,144	-0.70%
2020/11/11	0	0.00	1	52.30	52.50	-1	1,179	-0.08%
2020/11/09	0	0.00	1	52.50	52.50	-1	1,184	-0.08%
2020/11/04	2	52.70	0	0.00	52.70	2	1,229	0.16%
2020/10/29	3	51.77	0	0.00	52.10	3	1,354	0.22%
2020/10/26	0	0.00	1	52.90	52.70	-1	1,518	-0.07%
2020/10/23	0	0.00	1	52.60	52.60	-1	1,578	-0.06%
2020/10/21	0	0.00	1	52.70	52.70	-1	1,621	-0.06%
2020/10/14	1	53.10	0	0.00	52.70	1	1,707	0.06%
2020/10/12	1	52.80	0	0.00	52.50	1	1,749	0.06%
2020/09/30	1	52.80	0	0.00	53.50	1	1,814	0.06%
2020/09/25	7	51.81	17	51.70	52.00	-10	1,947	-0.51%
2020/09/24	3	53.57	0	0.00	53.20	3	1,951	0.15%
2020/09/23	2	55.20	2	54.65	54.70	0	1,958	0.00%
2020/09/22	4	55.95	8	55.89	55.50	-4	1,959	-0.20%
2020/09/21	8	57.30	5	57.70	56.90	3	1,954	0.15%
2020/09/18	3	57.13	1	57.20	57.10	2	1,954	0.10%
2020/09/17	3	57.00	2	57.00	57.20	1	1,960	0.05%
2020/09/16	6	57.70	3	57.77	57.50	3	1,965	0.15%
2020/09/15	5	57.68	5	58.22	58.30	0	1,963	0.00%
2020/09/14	7	57.96	18	57.94	58.70	-11	1,952	-0.56%
2020/09/11	12	56.02	9	57.16	55.80	3	1,897	0.16%
2020/09/10	6	56.75	2	57.00	56.70	4	1,863	0.21%
2020/09/09	1	55.40	3	55.90	55.80	-2	1,839	-0.11%
2020/09/08	1	55.60	6	55.67	55.80	-5	1,855	-0.27%
2020/09/07	1	55.20	7	55.07	54.40	-6	1,902	-0.32%
2020/09/04	0	0.00	1	55.20	54.70	-1	1,965	-0.05%
2020/09/03	1	54.80	2	54.70	55.30	-1	1,972	-0.05%
2020/09/02	7	54.56	4	54.60	54.40	3	1,995	0.15%
2020/09/01	1	54.20	3	53.73	54.20	-2	2,032	-0.10%
2020/08/31	2	53.75	5	54.10	53.50	-3	2,114	-0.14%
2020/08/28	0	0.00	1	53.90	54.10	-1	2,239	-0.04%
2020/08/27	3	54.67	0	0.00	54.70	3	2,241	0.13%
2020/08/26	12	56.04	5	55.78	55.50	7	2,240	0.31%
2020/08/25	11	55.75	1	54.90	55.60	10	2,203	0.45%
2020/08/24	0	0.00	10	54.25	54.50	-10	2,192	-0.46%
2020/08/21	12	54.52	2	54.15	54.30	10	2,205	0.45%
2020/08/20	20	53.82	19	52.42	53.30	1	2,204	0.05%
2020/08/19	5	55.82	4	56.05	56.50	1	2,175	0.05%
2020/08/18	3	55.67	2	55.15	55.00	1	2,120	0.05%
2020/08/17	6	54.03	9	54.31	56.60	-3	2,130	-0.14%
2020/08/14	1	52.30	0	0.00	53.00	1	2,134	0.05%
2020/08/13	1	52.30	3	52.57	52.20	-2	2,146	-0.09%
2020/08/12	4	52.40	0	0.00	52.80	4	2,178	0.18%
2020/08/11	3	54.67	2	53.90	53.80	1	2,172	0.05%
2020/08/10	7	55.24	5	55.38	54.90	2	2,177	0.09%
2020/08/07	6	56.47	2	56.10	56.20	4	2,219	0.18%
2020/08/06	7	57.27	12	57.38	56.70	-5	2,236	-0.22%
2020/08/05	20	57.22	10	57.35	57.50	10	2,246	0.45%
2020/08/04	10	56.59	1	56.80	56.10	9	2,274	0.40%
2020/08/03	43	56.77	58	57.20	56.70	-15	2,301	-0.65%
2020/07/31	2	53.60	1	53.70	54.30	1	2,313	0.04%
2020/07/30	8	52.68	0	0.00	53.00	8	2,355	0.34%
2020/07/29	1	55.80	0	0.00	55.80	1	2,312	0.04%
2020/07/28	3	56.33	11	55.80	55.10	-8	2,271	-0.35%
2020/07/27	0	0.00	0	57.50	56.80	0	2,287	0.00%
2020/07/24	3	57.67	6	57.70	57.60	-3	2,327	-0.13%
2020/07/22	1	59.40	3	59.60	59.10	-2	2,406	-0.08%
2020/07/21	1	59.50	0	0.00	59.40	1	2,412	0.04%
2020/07/17	6	60.08	2	59.70	59.20	4	2,548	0.16%
2020/07/16	5	59.86	4	59.75	59.80	1	2,574	0.04%
2020/07/15	2	59.45	1	58.90	58.70	1	2,629	0.04%
2020/07/10	3	58.93	0	0.00	58.80	3	2,694	0.11%
2020/07/09	11	60.19	6	60.23	60.40	5	2,702	0.18%
2020/07/08	4	60.45	9	60.48	60.00	-5	2,718	-0.18%
2020/07/07	10	60.52	2	59.80	60.40	8	2,714	0.29%
2020/07/06	16	58.97	1	59.00	59.10	15	2,708	0.55%
2020/07/03	0	0.00	10	58.50	58.10	-10	2,722	-0.37%
2020/07/02	6	58.65	0	0.00	58.70	6	2,785	0.22%
2020/06/30	20	57.70	1	57.80	57.70	19	2,827	0.67%
2020/06/29	9	56.20	10	56.34	56.20	-1	2,888	-0.03%
2020/06/24	0	0.00	4	56.80	56.70	-4	2,925	-0.14%
2020/06/23	1	57.80	1	56.90	56.90	0	2,974	0.00%
2020/06/22	3	57.80	0	58.00	57.50	3	3,008	0.10%
2020/06/19	8	59.33	1	59.00	58.50	7	3,010	0.23%
2020/06/18	13	58.13	12	58.33	58.20	1	2,987	0.03%
2020/06/17	5	57.20	0	0.00	57.40	5	2,973	0.17%
2020/06/15	0	0.00	5	56.00	56.00	-5	3,010	-0.17%
2020/06/12	13	56.12	101	56.43	56.60	-88	3,007	-2.93%	大賣/
2020/06/11	14	60.34	6	59.47	59.20	8	2,973	0.27%
2020/06/10	1	62.70	2	62.80	62.60	-1	2,939	-0.03%
2020/06/09	3	62.60	0	0.00	62.50	3	2,976	0.10%
2020/06/08	2	64.60	2	64.00	63.80	0	3,004	0.00%
2020/06/05	11	65.63	7	65.17	64.70	4	3,003	0.13%
2020/06/04	16	64.40	10	64.55	64.50	6	2,977	0.20%
2020/06/03	0	0.00	1	62.40	62.20	-1	2,899	-0.03%
2020/06/01	1	62.80	1	62.60	62.50	0	2,988	0.00%
2020/05/29	0	0.00	8	61.39	61.50	-8	2,992	-0.27%
2020/05/28	5	60.10	2	61.70	60.10	3	3,002	0.10%
2020/05/27	0	0.00	1	61.40	61.40	-1	2,995	-0.03%
2020/05/26	0	0.00	1	61.80	61.80	-1	3,013	-0.03%
2020/05/22	2	63.85	5	63.38	62.10	-3	3,013	-0.10%
2020/05/21	11	63.25	2	63.70	64.20	9	2,979	0.30%
2020/05/20	1	63.00	1	62.80	62.50	0	2,944	0.00%
2020/05/19	4	62.45	2	61.05	62.90	2	2,925	0.07%
2020/05/18	0	0.00	1	59.60	59.60	-1	2,891	-0.03%
2020/05/14	13	62.22	1	62.20	61.80	12	2,902	0.41%
2020/05/13	0	0.00	103	62.33	61.70	-103	2,864	-3.60%	大賣/鉅額交易
2020/05/12	7	62.83	2	62.60	62.40	5	2,852	0.18%
2020/05/11	6	62.82	0	0.00	62.70	6	2,840	0.21%
2020/05/08	15	64.69	20	64.77	64.50	-5	2,759	-0.18%
2020/05/07	27	66.52	114	66.26	66.10	-87	2,703	-3.22%	大賣/
2020/05/06	52	63.96	2	63.80	63.80	50	2,617	1.91%
2020/05/05	0	0.00	25	63.08	62.30	-25	2,576	-0.97%
2020/05/04	11	62.52	2	62.10	62.50	9	2,572	0.35%
2020/04/30	14	62.91	113	62.96	62.90	-99	2,565	-3.86%	大賣/
2020/04/29	20	62.17	6	62.37	62.20	14	2,546	0.55%
2020/04/28	389	60.83	2	61.20	62.10	387	2,525	15.33%	大買/鉅額交易
2020/04/27	1	59.20	7	59.21	59.50	-6	2,499	-0.24%
2020/04/24	0	0.00	8	58.90	59.00	-8	2,479	-0.32%
2020/04/23	11	58.40	4	58.45	58.30	7	2,465	0.28%
2020/04/22	18	59.15	21	59.42	58.80	-3	2,438	-0.12%
2020/04/21	3	58.13	3	57.10	57.70	0	2,300	0.00%
2020/04/20	7	57.09	9	57.31	57.30	-2	2,269	-0.09%
2020/04/17	11	55.08	5	55.06	55.00	6	2,212	0.27%
2020/04/16	0	0.00	9	54.14	54.10	-9	2,190	-0.41%
2020/04/15	1	55.20	4	55.80	54.40	-3	2,208	-0.14%
2020/04/14	3	53.80	0	0.00	53.60	3	2,189	0.14%
2020/04/13	10	54.65	7	54.51	53.20	3	2,197	0.14%
2020/04/10	28	54.78	28	54.19	54.80	0	2,177	0.00%
2020/04/09	108	53.76	6	54.00	53.60	102	2,180	4.68%	大買/鉅額交易
2020/04/08	4	53.20	6	53.38	53.00	-2	2,145	-0.09%
2020/04/07	120	51.80	23	52.57	53.30	97	2,122	4.57%	大買/
2020/04/06	11	50.71	5	51.06	50.80	6	2,063	0.29%
2020/04/01	10	51.29	7	51.30	51.50	3	2,028	0.15%
2020/03/31	24	51.28	28	51.32	50.70	-4	2,004	-0.20%
2020/03/30	24	49.36	46	49.31	49.25	-22	1,939	-1.13%
2020/03/27	31	48.78	7	49.16	49.30	24	1,909	1.26%
2020/03/26	8	46.32	8	46.12	48.45	0	1,911	0.00%
2020/03/25	7	44.94	4	45.13	44.95	3	1,870	0.16%
2020/03/24	14	41.94	44	41.64	42.30	-30	1,852	-1.62%
2020/03/23	1	39.00	0	0.00	39.10	1	1,861	0.05%
2020/03/20	6	40.16	4	40.10	41.45	2	1,862	0.11%
2020/03/19	2	38.90	5	37.72	37.70	-3	1,847	-0.16%
2020/03/18	1	43.10	5	41.80	41.85	-4	1,916	-0.21%
2020/03/17	6	43.19	8	42.70	42.10	-2	2,033	-0.10%
2020/03/16	36	47.37	15	46.15	44.40	21	2,012	1.04%
2020/03/13	4	45.95	7	45.99	47.00	-3	1,994	-0.15%
2020/03/12	6	52.35	13	52.98	50.70	-7	1,960	-0.36%
2020/03/11	66	58.57	34	57.89	56.10	32	1,924	1.66%
2020/03/10	23	57.03	101	56.68	57.80	-78	1,911	-4.08%	大賣/
2020/03/09	7	60.31	32	58.86	58.00	-25	1,885	-1.33%
2020/03/06	13	63.21	13	63.05	63.40	0	1,886	0.00%
2020/03/05	25	63.46	6	62.18	63.60	19	1,863	1.02%
2020/03/04	2	59.90	5	60.14	60.00	-3	1,804	-0.17%
2020/03/03	58	62.35	2	62.85	61.80	56	1,802	3.11%
2020/03/02	2	61.75	14	61.92	61.70	-12	1,807	-0.66%
2020/02/27	224	62.08	7	62.31	61.80	217	1,833	11.83%	大買/鉅額交易
2020/02/26	0	62.90	0	0.00	62.00	0	1,806	0.00%
2020/02/25	3	61.67	22	61.94	62.50	-19	1,814	-1.05%
2020/02/24	0	0.00	6	61.78	61.90	-6	1,819	-0.33%
2020/02/20	2	61.50	0	0.00	61.40	2	1,878	0.11%
2020/02/19	0	0.00	7	61.77	61.70	-7	1,892	-0.37%
2020/02/18	11	62.11	1	61.70	61.70	10	1,918	0.52%
2020/02/17	2	61.35	1	61.70	61.70	1	1,935	0.05%
2020/02/14	10	60.50	6	60.85	61.30	4	1,963	0.20%
2020/02/13	0	0.00	1	60.60	60.00	-1	1,979	-0.05%
2020/02/12	4	60.33	4	60.43	60.70	0	2,076	0.00%
2020/02/10	5	58.02	3	58.43	58.50	2	2,203	0.09%
2020/02/07	32	59.98	0	0.00	58.60	32	2,237	1.43%
2020/02/06	65	60.25	186	60.23	60.50	-121	2,279	-5.31%	大賣/鉅額交易
2020/02/05	197	59.88	11	59.24	59.00	186	2,350	7.91%	大買/鉅額交易
2020/02/04	1	58.70	5	58.16	59.00	-4	2,367	-0.17%
2020/02/03	6	55.72	12	56.24	56.70	-6	2,443	-0.25%
2020/01/31	6	58.72	8	58.96	59.50	-2	2,506	-0.08%
2020/01/30	6	61.08	5	60.52	60.00	1	2,614	0.04%
2020/01/20	0	0.00	4	66.50	66.50	-4	2,657	-0.15%
2020/01/17	1	66.40	103	66.53	66.60	-102	2,768	-3.68%	大賣/鉅額交易
2020/01/16	1	66.80	7	67.03	66.60	-6	2,919	-0.21%
2020/01/15	6	66.63	28	66.23	66.20	-22	2,967	-0.74%
2020/01/14	20	66.58	27	66.47	66.80	-7	3,025	-0.23%
2020/01/13	6	64.52	31	64.16	65.60	-25	3,302	-0.76%
2020/01/10	3	63.33	0	0.00	63.20	3	3,585	0.08%
2020/01/09	11	63.74	254	63.56	63.60	-243	3,849	-6.31%	大賣/鉅額交易
2020/01/08	5	64.04	2	64.70	63.60	3	3,953	0.08%
2020/01/07	5	66.52	2	65.20	65.10	3	4,060	0.07%
2020/01/06	3	67.13	0	0.00	66.60	3	4,059	0.07%
2020/01/03	2	67.60	9	68.66	67.50	-7	4,060	-0.17%
2020/01/02	4	69.98	4	69.28	69.00	0	4,085	0.00%
2019/12/31	7	69.27	60	68.32	69.70	-53	4,131	-1.28%
2019/12/30	8	68.96	0	0.00	68.60	8	4,162	0.19%
2019/12/27	7	70.06	3	70.50	69.80	4	4,148	0.10%
2019/12/26	0	0.00	6	70.00	69.90	-6	4,184	-0.14%
2019/12/25	3	70.13	3	70.27	69.90	0	4,193	0.00%
2019/12/23	200	71.38	7	71.33	71.00	193	4,205	4.59%	大買/鉅額交易
2019/12/20	1	68.40	1	69.10	69.80	0	4,190	0.00%
2019/12/19	0	0.00	1	69.80	69.20	-1	4,205	-0.02%
2019/12/18	6	70.93	8	71.41	70.00	-2	4,205	-0.05%
2019/12/17	2	70.60	1	70.60	70.40	1	4,210	0.02%
2019/12/16	2	70.60	6	71.05	70.70	-4	4,245	-0.09%
2019/12/13	31	72.31	52	71.33	70.90	-21	4,400	-0.48%
2019/12/12	97	72.16	15	71.87	72.20	82	4,316	1.90%
2019/12/11	0	0.00	2	68.95	68.60	-2	4,192	-0.05%
2019/12/10	3	67.90	2	68.85	68.90	1	4,227	0.02%
2019/12/09	3	68.17	0	0.00	68.10	3	4,254	0.07%
2019/12/06	3	68.50	3	69.03	68.80	0	4,305	0.00%
2019/12/05	83	70.25	7	70.24	69.10	76	4,322	1.76%
2019/12/04	14	69.51	18	69.32	69.00	-4	4,357	-0.09%
2019/12/03	34	69.51	17	69.35	70.00	17	4,408	0.39%
2019/12/02	4	67.20	7	68.17	67.20	-3	4,508	-0.07%
2019/11/29	8	68.33	7	68.37	68.60	1	4,543	0.02%
2019/11/28	1	68.00	19	68.05	67.90	-18	4,599	-0.39%
2019/11/27	10	68.45	0	0.00	68.20	10	4,635	0.22%
2019/11/26	3	69.77	4	70.78	69.20	-1	4,700	-0.02%
2019/11/25	2	69.80	1	70.30	69.50	1	4,706	0.02%
2019/11/22	1	69.30	2	68.85	69.40	-1	4,784	-0.02%
2019/11/21	7	67.56	5	68.74	69.10	2	4,870	0.04%
2019/11/20	6	68.77	10	68.82	68.60	-4	4,971	-0.08%
2019/11/19	0	0.00	1	71.50	70.90	-1	5,087	-0.02%
2019/11/18	2	71.65	0	0.00	71.30	2	5,222	0.04%
2019/11/15	2	71.85	22	70.74	70.80	-20	5,438	-0.37%
2019/11/14	5	70.80	6	70.22	70.10	-1	5,642	-0.02%
2019/11/13	16	71.53	15	71.47	71.60	1	5,843	0.02%
2019/11/12	8	72.51	33	72.25	72.40	-25	6,332	-0.39%
2019/11/11	60	73.83	23	73.65	71.90	37	6,429	0.58%
2019/11/08	44	74.05	21	73.59	74.70	23	6,465	0.36%
2019/11/07	4	71.00	36	71.43	71.10	-32	6,435	-0.50%
2019/11/06	1	72.80	2	73.40	73.10	-1	6,484	-0.02%
2019/11/05	12	74.54	3	74.60	74.20	9	6,474	0.14%
2019/11/04	7	74.21	8	74.58	74.00	-1	6,483	-0.02%
2019/11/01	5	73.20	11	72.42	72.90	-6	6,467	-0.09%
2019/10/31	80	73.55	4	74.40	73.40	76	6,523	1.17%
2019/10/30	5	73.80	9	73.20	74.50	-4	6,505	-0.06%
2019/10/29	19	72.13	22	71.63	72.00	-3	6,522	-0.05%
2019/10/28	10	72.52	5	72.66	71.30	5	6,445	0.08%
2019/10/25	107	73.80	12	73.63	72.30	95	6,411	1.48%	大買/
2019/10/24	15	72.34	10	71.96	72.10	5	6,326	0.08%
2019/10/23	4	70.60	18	70.58	69.90	-14	6,273	-0.22%
2019/10/22	20	70.75	16	70.31	71.30	4	6,348	0.06%
2019/10/21	1,105	71.83	27	71.74	71.60	1,078	6,355	16.96%	大買/鉅額交易
2019/10/18	71	68.97	185	69.26	69.30	-114	6,098	-1.87%	大賣/鉅額交易
2019/10/17	263	68.44	80	68.24	67.90	183	5,836	3.14%	大買/鉅額交易
2019/10/16	5	65.90	15	66.03	64.50	-10	5,598	-0.18%
2019/10/15	48	65.86	20	65.78	66.90	28	5,570	0.50%
2019/10/14	2	64.30	6	63.65	63.50	-4	5,490	-0.07%
2019/10/09	19	63.24	0	0.00	62.80	19	5,562	0.34%
2019/10/08	7	64.39	8	64.23	63.50	-1	5,745	-0.02%
2019/10/07	11	64.15	11	64.09	64.40	0	5,752	0.00%
2019/10/04	0	0.00	1	62.60	62.40	-1	5,707	-0.02%
2019/10/02	2	63.20	2	63.30	62.00	0	5,723	0.00%
2019/10/01	7	62.40	4	62.23	62.50	3	5,720	0.05%
2019/09/27	8	61.13	7	61.43	61.20	1	5,727	0.02%
2019/09/26	2	62.05	2	62.30	61.20	0	5,740	0.00%
2019/09/25	8	61.30	7	61.49	61.60	1	5,780	0.02%
2019/09/24	3	63.50	0	0.00	62.70	3	5,795	0.05%
2019/09/23	6	63.82	1	63.70	63.30	5	5,832	0.09%
2019/09/20	3	63.63	1	64.70	63.50	2	5,924	0.03%
2019/09/19	0	0.00	101	64.20	63.80	-101	5,931	-1.70%	大賣/鉅額交易
2019/09/18	10	65.42	10	65.45	64.20	0	5,915	0.00%
2019/09/17	2	61.80	6	62.18	62.20	-4	5,763	-0.07%
2019/09/16	5	61.08	3	61.00	61.00	2	5,769	0.03%
2019/09/12	8	61.63	3	61.77	61.60	5	5,793	0.09%
2019/09/11	8	61.95	40	62.19	61.80	-32	5,807	-0.55%
2019/09/10	30	63.54	28	63.37	63.00	2	5,824	0.03%
2019/09/09	4	65.35	2	65.35	65.80	2	5,824	0.03%
2019/09/06	114	66.63	62	66.50	64.70	52	5,923	0.88%	大買/
2019/09/05	11	66.48	7	65.97	66.30	4	5,944	0.07%
2019/09/04	4	65.05	10	65.78	66.50	-6	5,888	-0.10%
2019/09/03	7	63.33	9	63.70	63.40	-2	5,787	-0.03%
2019/09/02	3	62.10	5	62.66	62.80	-2	5,769	-0.03%
2019/08/30	1	61.30	4	62.00	61.00	-3	5,774	-0.05%
2019/08/29	11	61.73	7	62.99	60.80	4	5,785	0.07%
2019/08/28	4	63.08	2	63.35	63.50	2	5,738	0.03%
2019/08/27	9	63.22	6	63.13	62.20	3	5,733	0.05%
2019/08/26	12	62.31	20	61.65	61.40	-8	5,803	-0.14%
2019/08/23	32	64.50	51	65.57	64.00	-19	5,815	-0.33%
2019/08/22	252	67.81	107	67.40	66.20	145	5,755	2.52%	大買/大賣/鉅額交易
2019/08/21	19	66.36	21	66.20	67.50	-2	5,599	-0.04%
2019/08/20	61	67.81	78	67.29	67.30	-17	5,471	-0.31%
2019/08/19	137	65.14	22	65.25	66.50	115	5,276	2.18%	大買/鉅額交易
2019/08/16	244	62.77	44	62.94	62.70	200	5,066	3.95%	大買/鉅額交易
2019/08/15	83	62.37	101	61.97	62.00	-18	4,866	-0.37%	大賣/
2019/08/14	36	60.79	19	61.71	61.90	17	4,399	0.39%
2019/08/13	21	56.48	19	55.72	56.30	2	4,359	0.05%
2019/08/12	3	55.57	160	55.36	54.50	-157	4,340	-3.62%	大賣/鉅額交易
2019/08/08	46	53.80	16	54.29	55.20	30	4,301	0.70%
2019/08/07	5	51.50	0	0.00	51.50	5	4,263	0.12%
2019/08/06	41	48.02	11	48.94	51.00	30	4,355	0.69%
2019/08/05	74	52.71	248	51.23	50.50	-174	4,348	-4.00%	大賣/鉅額交易
2019/08/02	28	54.56	608	54.43	54.30	-580	4,427	-13.10%	大賣/鉅額交易
2019/08/01	35	57.05	16	56.98	56.70	19	4,427	0.43%
2019/07/31	30	57.39	11	56.72	57.60	19	4,381	0.43%
2019/07/30	4	55.08	3	55.73	56.10	1	4,315	0.02%
2019/07/29	3	55.33	2	55.90	55.60	1	4,299	0.02%
2019/07/26	7	55.80	4	55.90	55.90	3	4,284	0.07%
2019/07/25	12	56.48	5	56.64	56.00	7	4,281	0.16%
2019/07/24	10	55.92	11	55.81	55.70	-1	4,219	-0.02%
2019/07/23	10	54.27	16	54.61	54.00	-6	4,120	-0.15%
2019/07/22	5	53.30	3	53.30	53.70	2	4,089	0.05%
2019/07/19	17	52.28	20	52.53	52.40	-3	4,079	-0.07%
2019/07/18	10	51.62	1	51.20	51.80	9	4,097	0.22%
2019/07/17	12	52.40	7	51.84	52.20	5	4,107	0.12%
2019/07/16	7	54.10	14	54.53	54.00	-7	4,053	-0.17%
2019/07/15	28	55.41	22	55.32	55.30	6	4,085	0.15%
2019/07/12	17	54.35	11	54.45	54.60	6	4,194	0.14%
2019/07/11	5	52.30	3	52.53	52.50	2	4,136	0.05%
2019/07/10	1	51.90	0	0.00	51.60	1	4,386	0.02%
2019/07/09	2	51.50	1	51.80	51.70	1	4,551	0.02%
2019/07/08	40	52.69	44	52.65	52.30	-4	4,601	-0.09%
2019/07/05	2	51.35	5	51.70	52.00	-3	4,673	-0.06%
2019/07/04	21	50.92	17	51.38	50.90	4	4,724	0.08%
2019/07/03	9	51.24	35	51.61	51.10	-26	4,752	-0.55%
2019/07/02	43	51.81	21	51.07	52.10	22	4,779	0.46%
2019/07/01	40	50.95	56	51.54	50.80	-16	4,797	-0.33%
2019/06/28	22	50.66	23	50.64	50.50	-1	4,786	-0.02%
2019/06/27	107	49.75	50	50.98	51.80	57	4,897	1.16%	大買/
2019/06/26	6	47.88	6	48.22	48.10	0	4,870	0.00%
2019/06/25	3	48.57	51	49.18	47.70	-48	4,950	-0.97%
2019/06/24	8	48.84	0	0.00	48.75	8	5,121	0.16%
2019/06/21	138	50.00	20	49.73	49.10	118	5,282	2.23%	大買/鉅額交易
2019/06/20	34	49.47	13	49.13	49.80	21	5,418	0.39%
2019/06/19	10	48.95	12	49.32	49.10	-2	5,512	-0.04%
2019/06/18	45	49.19	33	48.63	48.15	12	5,725	0.21%
2019/06/17	125	51.88	19	51.01	50.50	106	5,720	1.85%	大買/鉅額交易
2019/06/14	168	51.28	27	51.58	52.00	141	5,793	2.43%	大買/鉅額交易
2019/06/13	4	49.08	8	50.19	50.60	-4	5,805	-0.07%
2019/06/12	4	48.29	13	48.77	47.90	-9	5,888	-0.15%
2019/06/11	7	48.54	11	48.89	48.45	-4	5,927	-0.07%
2019/06/10	10	47.83	14	47.57	47.95	-4	6,012	-0.07%
2019/06/06	19	46.94	13	48.05	46.50	6	6,081	0.10%
2019/06/05	10	48.45	8	48.31	49.20	2	6,023	0.03%
2019/06/04	1	49.00	30	49.83	48.80	-29	5,979	-0.48%
2019/06/03	0	0.00	4	49.23	49.35	-4	5,972	-0.07%
2019/05/31	8	49.71	16	49.63	50.40	-8	6,042	-0.13%
2019/05/30	38	47.28	10	47.67	48.95	28	5,967	0.47%
2019/05/29	0	0.00	5	45.28	45.90	-5	5,931	-0.08%
2019/05/28	0	0.00	2	43.60	44.10	-2	5,910	-0.03%
2019/05/27	7	42.89	11	42.69	43.35	-4	5,991	-0.07%
2019/05/24	9	43.76	5	44.58	43.20	4	6,025	0.07%
2019/05/23	3	43.15	13	43.65	43.95	-10	6,122	-0.16%
2019/05/22	16	44.31	48	43.95	43.25	-32	6,137	-0.52%
2019/05/21	17	42.11	20	42.63	43.00	-3	6,179	-0.05%
2019/05/20	15	42.73	10	42.53	42.60	5	6,152	0.08%
2019/05/17	32	45.63	23	46.57	43.90	9	6,153	0.15%
2019/05/16	8	48.84	7	49.44	48.00	1	6,167	0.02%
2019/05/15	8	48.98	21	48.69	48.90	-13	6,413	-0.20%
2019/05/14	51	48.01	232	47.41	47.45	-181	6,428	-2.82%	大賣/鉅額交易
2019/05/13	11	51.28	7	51.39	50.50	4	6,365	0.06%
2019/05/10	4	51.85	50	54.85	53.10	-46	6,349	-0.72%
2019/05/09	0	0.00	0	54.40	54.60	0	6,251	0.00%
2019/05/08	2	53.45	1	52.60	53.20	1	6,249	0.02%
2019/05/07	1	51.70	29	53.20	53.50	-28	6,289	-0.45%
2019/05/06	6	52.18	89	52.44	51.50	-83	6,431	-1.29%
2019/05/03	6	55.50	1	55.10	54.40	5	6,668	0.07%
2019/05/02	0	0.00	34	54.95	55.30	-34	6,728	-0.51%
2019/04/30	3	51.10	4	52.73	54.30	-1	6,783	-0.01%
2019/04/29	3	53.40	1	52.70	52.30	2	6,849	0.03%
2019/04/26	55	53.81	2	55.40	53.80	53	7,015	0.76%
2019/04/25	6	56.05	13	56.02	56.10	-7	7,085	-0.10%
2019/04/24	12	56.29	14	56.48	55.50	-2	7,278	-0.03%
2019/04/23	6	53.82	2	54.15	54.40	4	7,641	0.05%
2019/04/22	10	56.40	6	56.82	54.90	4	7,772	0.05%
2019/04/19	3	55.93	10	56.34	57.00	-7	7,754	-0.09%
2019/04/18	10	56.81	9	56.76	54.80	1	7,811	0.01%
2019/04/17	9	56.84	91	56.69	56.60	-82	7,664	-1.07%
2019/04/16	6	56.30	43	56.27	56.90	-37	7,623	-0.49%
2019/04/15	30	52.87	27	52.80	54.00	3	7,577	0.04%
2019/04/12	8	50.69	2	51.75	49.80	6	7,455	0.08%
2019/04/11	10	50.20	25	50.41	51.20	-15	7,538	-0.20%
2019/04/10	22	48.66	8	48.61	49.50	14	7,419	0.19%
2019/04/09	5	47.44	14	47.84	47.05	-9	7,331	-0.12%
2019/04/08	12	48.77	2	48.40	48.00	10	7,285	0.14%
2019/04/03	27	49.90	3	50.17	49.50	24	7,223	0.33%
2019/04/02	3	49.35	6	49.66	49.50	-3	7,154	-0.04%
2019/04/01	24	48.89	30	49.85	49.80	-6	7,109	-0.08%
2019/03/29	18	49.55	8	49.63	49.20	10	6,935	0.14%
2019/03/28	115	49.28	8	49.45	49.10	107	6,885	1.55%	大買/鉅額交易
2019/03/27	14	52.82	9	54.08	51.50	5	6,858	0.07%
2019/03/26	135	54.74	25	54.53	53.90	110	6,670	1.65%	大買/鉅額交易
2019/03/25	3	51.67	24	50.93	55.00	-21	6,495	-0.32%
2019/03/22	11	50.73	1,210	50.42	50.00	-1,199	6,357	-18.86%	大賣/鉅額交易
2019/03/21	91	53.90	29	52.88	53.00	62	6,222	1.00%
2019/03/20	14	49.84	15	49.63	50.20	-1	5,957	-0.02%
2019/03/19	18	50.82	24	50.69	49.70	-6	5,946	-0.10%
2019/03/18	12	49.82	21	49.93	49.80	-9	5,809	-0.15%
2019/03/15	195	47.38	27	48.01	48.80	168	5,673	2.96%	大買/鉅額交易
2019/03/14	16	45.45	40	45.81	46.20	-24	5,524	-0.43%
2019/03/13	330	45.68	45	45.65	45.55	285	5,463	5.22%	大買/鉅額交易
2019/03/12	26	44.01	14	43.83	44.25	12	5,335	0.22%
2019/03/11	1	40.90	11	41.21	41.30	-10	5,245	-0.19%
2019/03/08	5	41.01	5	41.34	41.30	0	5,277	0.00%
2019/03/07	15	41.91	3	41.85	41.60	12	5,277	0.23%
2019/03/06	31	41.11	37	41.19	41.50	-6	5,269	-0.11%
2019/03/05	8	42.79	3	43.53	42.50	5	5,165	0.10%
2019/03/04	34	44.91	10	44.70	44.75	24	5,086	0.47%
2019/02/27	3	45.63	12	45.58	46.15	-9	5,017	-0.18%
2019/02/26	59	44.88	6.5	45.17	45.75	52.5	4,973	1.06%
2019/02/25	5	43.13	4	43.75	44.05	1	4,877	0.02%
2019/02/22	21	42.92	344	42.91	42.95	-323	4,834	-6.68%	大賣/鉅額交易
2019/02/21	0	0.00	2	46.65	46.60	-2	4,780	-0.04%
2019/02/20	6	47.04	25	47.09	47.20	-19	4,789	-0.40%
2019/02/19	29	45.84	10	45.59	45.85	19	4,711	0.40%
2019/02/18	8	46.61	12	46.65	46.25	-4	4,672	-0.09%
2019/02/15	8	49.40	32	48.17	48.00	-24	4,586	-0.52%
2019/02/14	42	49.20	23	49.30	50.20	19	4,448	0.43%
2019/02/13	16	45.96	6	46.09	46.25	10	4,171	0.24%
2019/02/12	4	45.80	6	46.30	45.10	-2	4,094	-0.05%
2019/02/11	5	45.25	113	44.72	45.25	-108	4,039	-2.67%	大賣/鉅額交易
2019/01/30	4	44.65	2	44.95	44.65	2	4,003	0.05%
2019/01/29	55	44.92	36	44.95	45.20	19	3,960	0.48%
2019/01/28	0	44.40	0	0.00	44.70	0	3,872	0.00%
2019/01/25	74	44.61	76	44.08	45.20	-2	3,822	-0.05%
2019/01/24	30	44.86	49	45.32	44.25	-19	3,653	-0.52%
2019/01/23	4	46.43	9	46.49	47.00	-5	3,385	-0.15%
2019/01/22	19	45.93	6	45.28	46.30	13	3,292	0.39%
2019/01/21	15	45.00	14	45.35	45.80	1	3,204	0.03%
2019/01/18	42	45.35	31	45.03	45.60	11	3,115	0.35%
2019/01/17	24	43.76	69	43.17	43.90	-45	2,950	-1.52%
2019/01/16	52	43.97	49	43.33	44.50	3	2,847	0.11%
2019/01/15	72	42.27	88	42.43	43.10	-16	2,635	-0.61%
2019/01/14	30	39.23	34	39.31	40.05	-4	2,217	-0.18%
2019/01/11	0	0.00	5	37.60	38.20	-5	2,045	-0.24%
2019/01/10	19	38.41	9	38.77	37.95	10	2,023	0.49%
2019/01/09	2	36.90	8	37.07	37.00	-6	1,899	-0.32%
2019/01/08	10	36.66	1	36.80	37.95	9	1,841	0.49%
2019/01/07	18.5	36.70	23	37.03	36.00	-4.5	1,749	-0.26%
2019/01/04	90	34.16	8	34.18	34.55	82	1,511	5.43%
2019/01/03	30	34.54	30	34.29	34.15	0	1,449	0.00%
2019/01/02	108	32.19	3	31.60	32.25	105	1,325	7.92%	大買/鉅額交易
2018/12/28	2	31.20	0	0.00	31.20	2	1,308	0.15%
2018/12/26	0	0.00	1	30.80	30.85	-1	1,328	-0.08%
2018/12/25	3	30.65	0	0.00	30.80	3	1,333	0.23%
2018/12/22	1	31.65	3	31.53	31.55	-2	1,326	-0.15%
2018/12/21	0	31.40	1	31.55	31.50	-1	1,344	-0.07%
2018/12/20	20	32.17	14	31.78	31.00	6	1,421	0.42%
2018/12/19	0	0.00	9	30.80	31.30	-9	1,339	-0.67%
2018/12/18	10	30.32	1	30.90	30.30	9	1,333	0.68%
2018/12/17	0	0.00	2	31.80	30.85	-2	1,328	-0.15%
2018/12/13	0	30.50	0	0.00	30.60	0	1,341	0.00%
2018/12/12	15	30.48	18	30.78	30.45	-3	1,352	-0.22%
2018/12/07	4	29.21	3	27.93	29.50	1	1,451	0.07%
2018/12/04	3	30.40	3	29.80	29.55	0	1,556	0.00%
2018/12/03	1	29.90	11	30.04	30.00	-10	1,564	-0.64%
2018/11/30	5	29.25	4	28.94	29.30	1	1,532	0.07%
2018/11/29	0	0.00	1	28.15	28.60	-1	1,521	-0.07%
2018/11/23	0	0.00	2	26.70	26.70	-2	1,514	-0.13%
2018/11/22	1	26.95	0	0.00	26.90	1	1,533	0.07%
2018/11/21	1	27.30	0	0.00	27.45	1	1,576	0.06%
2018/11/20	7	27.96	7	28.14	27.70	0	1,583	0.00%
2018/11/19	12	26.45	15	27.40	27.55	-3	1,503	-0.20%
2018/11/14	1	24.30	0	0.00	24.25	1	1,490	0.07%
2018/11/12	1	24.85	0	0.00	24.70	1	1,542	0.06%
2018/11/08	0	0.00	2	25.90	25.15	-2	1,647	-0.12%
2018/11/06	10	26.50	10	25.50	25.05	0	1,782	0.00%
2018/11/01	0	0.00	7	25.80	25.85	-7	1,975	-0.35%
2018/10/31	2	25.50	4	25.25	25.35	-2	2,016	-0.10%
2018/10/29	2	23.95	0	0.00	23.85	2	2,292	0.09%
2018/10/26	1	23.85	5	23.70	24.00	-4	2,497	-0.16%
2018/10/25	2	24.80	17	25.06	24.55	-15	2,659	-0.56%
2018/10/24	2	25.55	0	0.00	26.00	2	2,704	0.07%
2018/10/22	2	26.05	2	26.30	26.55	0	3,322	0.00%
2018/10/18	8	27.10	5	26.77	26.20	3	3,492	0.09%
2018/10/17	6	26.71	3	26.63	26.75	3	3,488	0.09%
2018/10/16	1	25.55	0	0.00	25.50	1	3,472	0.03%
2018/10/12	10	23.98	11	24.34	24.95	-1	3,548	-0.03%
2018/10/11	3	25.35	0	0.00	25.35	3	3,661	0.08%
2018/10/09	3	28.00	0	0.00	28.15	3	3,657	0.08%
2018/10/05	8	29.79	6	29.75	29.55	2	3,688	0.05%
2018/10/04	2	31.33	0	0.00	31.40	2	3,661	0.05%
2018/10/02	0	0.00	1	32.50	32.40	-1	3,666	-0.03%
2018/10/01	0	0.00	2	32.88	33.20	-2	3,673	-0.05%
2018/09/28	2	33.05	19	32.78	32.55	-17	3,679	-0.46%
2018/09/27	40	33.32	30	33.55	33.20	10	3,664	0.27%
2018/09/26	2	31.48	19	31.88	32.00	-17	3,567	-0.48%
2018/09/25	0	0.00	25	31.19	31.50	-25	3,565	-0.70%
2018/09/21	0	0.00	7	30.90	31.00	-7	3,587	-0.20%
2018/09/20	9	30.68	181	30.61	30.65	-172	3,717	-4.63%	大賣/鉅額交易
2018/09/19	2	31.80	2	32.15	31.20	0	3,726	0.00%
2018/09/18	5	31.44	56	31.37	31.35	-51	3,699	-1.38%
2018/09/17	4	32.13	130	32.13	32.00	-126	3,704	-3.40%	大賣/鉅額交易
2018/09/14	10	33.03	43	32.96	32.90	-33	3,691	-0.89%
2018/09/13	55	32.51	34	32.30	32.60	21	3,639	0.58%
2018/09/12	25	31.47	224	30.96	30.30	-199	3,550	-5.61%	大賣/鉅額交易
2018/09/11	38	30.74	172	31.06	31.25	-134	3,518	-3.81%	大賣/鉅額交易
2018/09/10	8	32.86	36	31.53	31.50	-28	3,504	-0.80%
2018/09/07	2	35.40	4	35.00	35.00	-2	3,447	-0.06%
2018/09/06	3	37.07	2	37.23	36.75	1	3,438	0.03%
2018/09/05	0	0.00	1	37.50	37.50	-1	3,449	-0.03%
2018/09/03	5	37.16	5	37.41	37.10	0	3,490	0.00%
2018/08/31	5	37.86	0	0.00	38.10	5	3,495	0.14%
2018/08/29	21	37.91	17	37.73	37.90	4	3,562	0.11%
2018/08/28	4	38.09	14	38.13	38.50	-10	3,616	-0.28%
2018/08/27	35	36.96	20	36.36	37.25	15	3,660	0.41%
2018/08/24	3	36.57	0	0.00	36.45	3	3,667	0.08%
2018/08/23	3	36.82	8	37.01	37.00	-5	3,696	-0.14%
2018/08/22	7	37.35	7	37.39	37.35	0	3,742	0.00%
2018/08/21	6	36.73	5	36.89	36.80	1	3,792	0.03%
2018/08/20	10	36.31	5	36.58	36.30	5	3,828	0.13%
2018/08/17	3	37.32	4	38.29	37.05	-1	3,838	-0.03%
2018/08/16	9	37.36	2	37.90	37.65	7	3,845	0.18%
2018/08/15	38	38.27	24	38.69	37.95	14	3,928	0.36%
2018/08/14	10	40.48	4	40.09	40.40	6	4,081	0.15%
2018/08/13	56	40.15	62	40.28	41.35	-6	4,062	-0.15%
2018/08/10	43	41.17	30	40.86	40.55	13	3,989	0.33%
2018/08/09	5	42.63	10	42.60	42.30	-5	3,965	-0.13%
2018/08/08	10	44.24	3	43.75	43.30	7	3,899	0.18%
2018/08/07	2	45.68	14	45.94	44.85	-12	3,879	-0.31%
2018/08/06	4	45.99	6	45.76	45.85	-2	3,856	-0.05%
2018/08/03	4	47.23	6	47.05	46.55	-2	3,805	-0.05%
2018/08/02	451	47.18	22	47.00	46.90	429	3,597	11.92%	大買/鉅額交易
2018/08/01	23	46.80	25	46.74	46.60	-2	3,414	-0.06%
2018/07/31	11	44.61	4	44.43	44.20	7	3,253	0.22%
2018/07/30	50	46.24	52	45.41	43.80	-2	3,231	-0.06%
2018/07/27	20	43.69	77	44.19	44.75	-57	2,826	-2.02%
2018/07/26	8	40.94	6	40.97	40.70	2	2,628	0.08%
2018/07/25	24	40.40	5	40.91	40.50	19	2,637	0.72%
2018/07/24	2	38.75	4	39.20	39.70	-2	2,562	-0.08%
2018/07/20	10	39.25	2	39.63	39.25	8	2,594	0.31%
2018/07/18	17	39.85	19	39.19	39.50	-2	2,551	-0.08%
2018/07/17	1	38.30	0	0.00	38.10	1	2,429	0.04%
2018/07/16	1	38.45	0	0.00	38.70	1	2,432	0.04%
2018/07/13	0	0.00	3	38.38	38.70	-3	2,420	-0.12%
2018/07/12	2	36.55	0	0.00	36.45	2	2,396	0.08%
2018/07/10	1	36.20	0	0.00	36.20	1	2,423	0.04%
2018/07/09	1	36.30	1	36.60	36.50	0	2,449	0.00%
2018/07/06	2	35.48	2	35.83	36.20	0	2,530	0.00%
2018/07/05	0	0.00	1	37.00	36.00	-1	2,534	-0.04%
2018/07/04	0	0.00	1	37.00	36.20	-1	2,531	-0.04%
2018/07/03	1	38.60	6	37.50	36.80	-5	2,532	-0.20%
2018/07/02	3	38.55	1	38.15	38.15	2	2,536	0.08%
2018/06/29	13	39.66	8	39.66	39.00	5	2,535	0.20%
2018/06/28	0	0.00	6	38.65	38.65	-6	2,413	-0.25%
2018/06/27	0	0.00	2	35.23	35.15	-2	2,437	-0.08%
2018/06/26	10	34.78	2	35.05	35.10	8	2,463	0.32%
2018/06/25	2	36.20	0	0.00	36.00	2	2,487	0.08%
2018/06/21	0	0.00	1	37.10	37.45	-1	2,616	-0.04%
2018/06/20	2	37.05	0	0.00	37.10	2	2,720	0.07%
2018/06/19	4	37.21	1	37.40	36.95	3	2,800	0.11%
2018/06/14	3	38.90	5	39.66	38.70	-2	3,050	-0.07%
2018/06/13	3	39.40	1	39.50	39.10	2	3,198	0.06%
2018/06/12	3	38.30	6	39.21	39.30	-3	3,228	-0.09%
2018/06/11	8	38.24	3	38.40	38.15	5	3,228	0.15%
2018/06/08	4	39.46	2	39.78	39.05	2	3,236	0.06%
2018/06/07	38	39.90	3	40.22	39.55	35	3,243	1.08%
2018/06/06	14	40.72	2	41.05	40.60	12	3,229	0.37%
2018/06/05	42	41.25	8	41.28	41.00	34	3,252	1.05%
2018/06/04	5	40.98	5	41.32	40.00	0	3,204	0.00%
2018/06/01	0	0.00	2	39.68	39.95	-2	3,147	-0.06%
2018/05/31	2	39.10	16	39.39	39.00	-14	3,188	-0.44%
2018/05/30	6	39.53	4	39.79	39.50	2	3,234	0.06%
2018/05/29	8	39.19	18	39.43	39.55	-10	3,229	-0.31%
2018/05/28	12	38.42	15	38.43	38.00	-3	3,225	-0.09%
2018/05/25	10	39.39	4	39.40	39.10	6	3,266	0.18%
2018/05/24	2	38.78	1	38.90	39.85	1	3,271	0.03%
2018/05/23	16	39.39	10	38.91	38.90	6	3,245	0.18%
2018/05/22	21	38.51	26	39.19	39.65	-5	3,142	-0.16%
2018/05/21	2	36.08	13	36.05	36.05	-11	2,960	-0.37%
2018/05/18	3	37.38	8	36.29	36.15	-5	2,971	-0.17%
2018/05/17	1	36.50	5	36.00	37.00	-4	3,024	-0.13%
2018/05/16	2	35.60	10	35.90	35.60	-8	3,071	-0.26%
2018/05/15	1	35.40	19	35.55	35.15	-18	3,102	-0.58%
2018/05/14	1	36.80	41	36.91	36.65	-40	3,161	-1.27%
2018/05/10	9	38.65	0	0.00	38.05	9	3,230	0.28%
2018/05/09	1	38.20	1	39.20	38.30	0	3,236	0.00%
2018/05/08	4	38.28	0	0.00	38.30	4	3,255	0.12%
2018/05/07	4	38.95	1	40.55	38.50	3	3,299	0.09%
2018/05/03	0	0.00	1	38.85	39.00	-1	3,491	-0.03%
2018/05/02	15	39.25	2	38.70	38.90	13	3,596	0.36%
2018/04/30	4	36.38	0	0.00	36.25	4	3,683	0.11%
2018/04/27	1	37.40	2	37.23	37.00	-1	3,693	-0.03%
2018/04/26	5	39.09	2	38.30	38.30	3	3,727	0.08%
2018/04/25	12	39.34	8	39.75	40.00	4	3,779	0.11%
2018/04/24	2	38.75	1	38.70	38.70	1	3,943	0.03%
2018/04/23	1	41.00	8	41.00	40.90	-7	4,103	-0.17%
2018/04/20	0	46.30	0	0.00	43.40	0	4,144	0.00%
2018/04/19	8	43.39	2	43.48	43.15	6	4,234	0.14%
2018/04/17	1	42.80	62	43.23	42.60	-61	4,391	-1.39%
2018/04/16	9	43.46	0	0.00	43.20	9	4,385	0.21%
2018/04/13	0	0.00	1	43.70	44.15	-1	4,394	-0.02%
2018/04/12	5	43.06	2	43.00	43.10	3	4,400	0.07%
2018/04/10	0	0.00	2	47.03	46.40	-2	4,478	-0.04%
2018/04/09	1	46.40	0	0.00	46.30	1	4,516	0.02%
2018/04/03	0	0.00	2	47.35	47.25	-2	4,521	-0.04%
2018/04/02	4	47.51	2	47.50	47.80	2	4,513	0.04%
2018/03/31	3	46.55	0	0.00	46.30	3	4,493	0.07%
2018/03/30	2	46.95	81	48.59	46.55	-79	4,506	-1.75%
2018/03/29	7	49.34	0	0.00	49.00	7	4,476	0.16%
2018/03/28	10	49.64	6	48.90	48.90	4	4,498	0.09%
2018/03/26	90	48.44	1	47.30	48.70	89	4,420	2.01%
2018/03/23	2	45.85	3	46.67	45.80	-1	4,344	-0.02%
2018/03/22	12	51.16	15	51.63	48.50	-3	4,244	-0.07%
2018/03/21	20	51.48	3	52.07	50.90	17	4,177	0.41%
2018/03/20	103	53.40	108	53.66	51.30	-5	4,124	-0.12%	大買/大賣/
2018/03/19	76	56.48	40	56.60	55.80	36	3,915	0.92%
2018/03/16	8	62.98	9	63.38	62.00	-1	3,760	-0.03%
2018/03/14	10	65.00	0	0.00	64.70	10	3,741	0.27%
2018/03/13	2	64.50	1	64.50	64.50	1	3,783	0.03%
2018/03/12	1	64.50	0	0.00	64.30	1	3,835	0.03%
2018/03/09	6	64.17	7	65.39	64.30	-1	3,829	-0.03%
2018/03/08	2	64.90	1	64.80	64.30	1	3,836	0.03%
2018/03/07	1	65.40	0	0.00	64.50	1	3,876	0.03%
2018/03/06	11	65.73	13	64.32	65.30	-2	3,873	-0.05%
2018/03/05	10	66.12	1	65.40	64.80	9	3,818	0.24%
2018/03/02	2	67.30	0	0.00	68.80	2	3,762	0.05%
2018/03/01	7	66.49	112	66.42	66.80	-105	3,745	-2.80%	大賣/鉅額交易
2018/02/27	12	70.58	485	70.15	68.40	-473	3,703	-12.77%	大賣/鉅額交易
2018/02/26	4	72.63	3	73.00	72.40	1	3,646	0.03%
2018/02/23	1	71.70	2	73.50	71.80	-1	3,667	-0.03%
2018/02/22	2	72.90	2	73.20	72.50	0	3,721	0.00%
2018/02/21	143	74.43	2	71.90	73.10	141	3,733	3.78%	大買/鉅額交易
2018/02/12	13	70.51	2	70.70	70.00	11	3,746	0.29%
2018/02/09	4	69.80	5	67.56	70.90	-1	3,756	-0.03%
2018/02/08	12	72.94	9	73.38	69.90	3	3,701	0.08%
2018/02/07	1	72.50	3	73.70	72.50	-2	3,651	-0.05%
2018/02/06	6	71.12	8	72.66	70.00	-2	3,678	-0.05%
2018/02/05	6	77.02	2	77.40	77.50	4	3,647	0.11%
2018/02/01	5	78.10	7	79.20	77.60	-2	3,674	-0.05%
2018/01/31	11	78.05	0	0.00	78.80	11	3,677	0.30%
2018/01/30	302	79.81	7	79.20	78.30	295	3,659	8.06%	大買/鉅額交易
2018/01/29	296	79.25	18	77.08	81.50	278	3,632	7.65%	大買/鉅額交易
2018/01/26	252	77.37	3	77.77	77.30	249	3,524	7.07%	大買/鉅額交易
2018/01/25	6	82.77	34	83.20	80.10	-28	3,449	-0.81%
2018/01/24	33	83.03	5	81.90	84.20	28	3,395	0.82%
2018/01/23	11	78.83	19	79.58	78.10	-8	3,259	-0.25%
2018/01/22	34	80.25	20	80.41	80.50	14	3,244	0.43%
2018/01/19	5	79.60	11	79.29	80.50	-6	3,235	-0.19%
2018/01/18	23	80.47	40	80.36	79.00	-17	3,197	-0.53%
2018/01/17	24	78.31	16	77.83	78.10	8	3,054	0.26%
2018/01/16	4	74.35	15	74.79	74.60	-11	2,906	-0.38%
2018/01/15	107	74.84	28	74.07	75.00	79	2,938	2.69%	大買/
2018/01/12	32	73.79	30	73.20	74.00	2	2,944	0.07%
2018/01/11	38	68.30	0	0.00	67.70	38	2,812	1.35%
2018/01/10	7	67.11	18	67.90	67.60	-11	2,855	-0.39%
2018/01/09	4	68.35	0	0.00	69.20	4	3,111	0.13%
2018/01/08	7	69.33	1	71.60	68.10	6	3,127	0.19%
2018/01/05	0	0.00	7	72.01	72.40	-7	3,161	-0.22%
2018/01/04	11	68.49	27	70.47	72.90	-16	3,177	-0.50%
2018/01/03	1	66.10	7	66.41	66.50	-6	3,098	-0.19%