慧洋-KY (2637)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	2.3	79.11	40	79.22	79.00	-37.7	4,856	-0.78%
2024/11/19	17	79.65	7.1	79.59	79.40	9.9	4,797	0.21%
2024/11/18	30	81.03	2	81.25	80.40	28	4,694	0.60%
2024/11/15	2	80.95	9.3	81.43	81.00	-7.3	4,629	-0.16%
2024/11/14	5	80.36	2	80.55	80.20	3	4,569	0.07%
2024/11/13	2	79.30	5	79.26	79.90	-3	4,506	-0.07%
2024/11/12	4	80.43	12.3	80.13	79.60	-8.3	4,464	-0.19%
2024/11/11	7	78.96	7.3	78.36	79.00	-0.3	4,327	-0.01%
2024/11/08	2	76.90	16	76.56	76.20	-14	4,203	-0.33%
2024/11/07	3	74.93	20	75.33	76.70	-17	4,206	-0.40%
2024/11/06	17	75.44	237	74.88	76.20	-220	4,192	-5.25%	大賣/鉅額交易
2024/11/05	6	74.12	4	74.23	74.40	2	4,147	0.05%
2024/11/04	4	74.18	1	76.00	73.80	3	4,148	0.07%
2024/11/01	2	74.00	7	74.04	75.00	-5	4,165	-0.12%
2024/10/30	2	74.20	7	74.36	73.40	-5	4,142	-0.12%
2024/10/29	11	73.79	13	73.50	72.70	-2	4,137	-0.05%
2024/10/28	10	75.19	0	0.00	74.60	10	4,132	0.24%
2024/10/25	6	74.80	17.2	74.35	75.50	-11.2	4,117	-0.27%
2024/10/23	0	0.00	3	73.30	73.10	-3	4,052	-0.07%
2024/10/22	0	0.00	0.1	72.90	72.90	-0.1	4,095	0.00%
2024/10/21	0	0.00	3	73.17	73.60	-3	4,094	-0.07%
2024/10/18	4	71.33	15	71.63	71.90	-11	4,118	-0.27%
2024/10/17	23	73.28	3	73.20	72.20	20	4,112	0.49%
2024/10/16	2	73.30	12.2	73.54	74.10	-10.2	4,103	-0.25%
2024/10/15	1	72.50	1	72.80	72.40	0	4,150	0.00%
2024/10/14	1	71.10	1	71.40	72.00	0	4,166	0.00%
2024/10/11	6	71.38	7	72.87	71.00	-1	4,194	-0.02%
2024/10/09	11	72.12	0	0.00	71.60	11	4,195	0.26%
2024/10/08	3	73.77	3.1	73.97	73.70	-0.1	4,214	0.00%
2024/10/07	3.1	72.58	2.2	73.23	73.70	0.9	4,230	0.02%
2024/10/04	11.2	74.58	17.2	74.82	73.30	-6	4,256	-0.14%
2024/10/01	3.2	77.51	13.8	78.51	79.00	-10.6	4,110	-0.26%
2024/09/30	12.1	76.67	10.1	77.18	76.30	2	3,950	0.05%
2024/09/27	11.1	75.23	29	74.47	76.40	-17.9	3,747	-0.48%
2024/09/26	5	71.96	5.4	73.08	70.60	-0.4	3,594	-0.01%
2024/09/25	15	70.45	30.1	71.36	71.80	-15.1	3,590	-0.42%
2024/09/24	12	70.37	14.3	70.06	70.40	-2.3	3,579	-0.06%
2024/09/23	2	67.00	0	0.00	68.10	2	3,516	0.06%
2024/09/20	2	67.00	5	67.20	67.60	-3	3,536	-0.08%
2024/09/19	3	65.50	4	66.23	66.80	-1	3,568	-0.03%
2024/09/18	5	65.42	1	65.30	65.30	4	3,562	0.11%
2024/09/16	2	65.10	0	0.00	65.30	2	3,602	0.06%
2024/09/13	2.6	65.09	0	0.00	65.20	2.6	3,610	0.07%
2024/09/12	13.1	65.35	0	0.00	65.00	13.1	3,635	0.36%
2024/09/11	0	0.00	0.2	65.10	65.00	-0.2	3,638	-0.01%
2024/09/09	4.2	64.47	1	64.60	64.50	3.2	3,736	0.08%
2024/09/06	0.5	64.96	2	64.65	65.00	-1.5	3,877	-0.04%
2024/09/05	2.1	65.44	14	66.74	65.00	-11.9	4,063	-0.29%
2024/09/04	13	63.52	3	65.30	63.60	10	4,200	0.24%
2024/09/03	3	66.87	0	0.00	66.60	3	4,225	0.07%
2024/08/29	3.1	67.37	1	67.90	67.20	2.1	4,546	0.05%
2024/08/28	2.1	67.91	1	68.90	67.70	1.1	4,626	0.02%
2024/08/27	3.2	68.67	1	70.30	68.30	2.2	4,786	0.05%
2024/08/26	228	66.82	31.1	69.73	70.00	196.9	4,829	4.08%	大買/鉅額交易
2024/08/22	1	65.90	2	65.80	65.80	-1	4,996	-0.02%
2024/08/21	1	65.70	0	0.00	66.30	1	5,056	0.02%
2024/08/20	2	66.50	0	0.00	66.20	2	5,087	0.04%
2024/08/19	2	67.05	0	0.00	66.70	2	5,151	0.04%
2024/08/16	4	67.10	0	67.00	66.90	4	5,256	0.08%
2024/08/15	5	67.38	0	0.00	67.10	5	5,296	0.09%
2024/08/14	2	67.40	1	67.70	67.40	1	5,395	0.02%
2024/08/13	5	66.44	0	0.00	66.20	5	5,575	0.09%
2024/08/12	1	66.90	1	67.60	67.50	0	5,741	0.00%
2024/08/09	2	66.85	0	0.00	66.60	2	5,915	0.03%
2024/08/07	2	64.60	1	64.50	67.90	1	6,654	0.02%
2024/08/06	5	63.72	3	65.27	63.60	2	7,026	0.03%
2024/08/05	8.3	65.40	0	0.00	63.60	8.3	7,183	0.12%
2024/08/02	13	70.85	1	71.30	69.10	12	7,683	0.16%
2024/08/01	0	0.00	1	71.90	71.90	-1	7,897	-0.01%
2024/07/31	1	68.90	7	70.59	71.00	-6	7,925	-0.08%
2024/07/30	2	68.50	1	69.90	69.90	1	7,942	0.01%
2024/07/29	5	68.42	2	69.45	68.30	3	7,955	0.04%
2024/07/26	4	67.23	2	68.00	68.70	2	7,987	0.03%
2024/07/23	0	0.00	5	68.46	69.30	-5	8,054	-0.06%
2024/07/22	7.2	64.88	1	65.40	64.90	6.2	8,066	0.08%
2024/07/19	11	66.93	22	66.50	66.80	-11	8,065	-0.14%
2024/07/17	2	68.45	4	68.95	69.10	-2	8,268	-0.02%
2024/07/16	0	0.00	26	68.74	68.70	-26	8,614	-0.30%
2024/07/15	1	66.50	6	67.18	66.80	-5	8,771	-0.06%
2024/07/12	9	66.33	5	66.90	66.90	4	8,802	0.05%
2024/07/11	12	66.47	0	0.00	67.20	12	8,810	0.14%
2024/07/10	23.8	66.05	1	65.90	66.50	22.8	8,877	0.26%
2024/07/09	2	66.75	1	68.00	67.20	1	8,914	0.01%
2024/07/08	16.1	67.79	1	67.80	67.90	15.1	9,020	0.17%
2024/07/05	18.5	70.90	6	70.48	70.60	12.5	8,986	0.14%
2024/07/04	2	72.00	5	72.82	72.60	-3	9,018	-0.03%
2024/07/03	1	72.40	27	71.87	72.80	-26	9,194	-0.28%
2024/07/02	0	0.00	25	70.01	70.70	-25	9,107	-0.27%
2024/07/01	8	67.98	2.3	68.56	67.60	5.7	8,977	0.06%
2024/06/28	13.1	68.65	9	69.16	68.00	4.1	9,005	0.05%
2024/06/27	2	71.00	6.1	70.86	71.00	-4.1	8,942	-0.05%
2024/06/26	4	70.45	3.1	70.47	70.10	0.9	8,895	0.01%
2024/06/25	5	70.04	9	70.43	70.70	-4	8,887	-0.05%
2024/06/24	4.1	69.48	0	69.84	69.50	4.1	8,861	0.05%
2024/06/21	20	70.51	8	70.74	70.00	12	8,886	0.14%
2024/06/20	4	69.83	2	70.15	70.20	2	8,846	0.02%
2024/06/19	2.1	69.37	20	69.54	69.20	-17.9	8,882	-0.20%
2024/06/18	20	69.20	6	69.22	69.30	14	8,870	0.16%
2024/06/17	5	69.22	0	0.00	69.10	5	8,910	0.06%
2024/06/14	2	70.60	11	70.53	70.70	-9	8,927	-0.10%
2024/06/13	41	69.48	1	68.80	68.90	40	8,955	0.45%
2024/06/12	36.2	69.02	13.6	69.44	69.20	22.6	8,959	0.25%
2024/06/11	43	74.71	27	74.41	72.30	16	8,784	0.18%
2024/06/07	18	77.68	9	77.70	76.90	9	8,646	0.10%
2024/06/06	6	78.48	14.2	78.23	77.30	-8.2	8,626	-0.10%
2024/06/05	10	76.62	3	76.70	76.10	7	8,498	0.08%
2024/06/04	8.1	75.19	6	75.95	74.80	2.1	8,534	0.02%
2024/06/03	17.1	76.47	35	76.63	76.80	-17.9	8,525	-0.21%
2024/05/31	14	77.11	52	76.85	77.70	-38	8,548	-0.44%
2024/05/30	2	75.20	8	76.65	76.60	-6	8,457	-0.07%
2024/05/29	18	76.87	33	76.70	76.00	-15	8,467	-0.18%
2024/05/28	13	74.74	11	75.47	75.50	2	8,429	0.02%
2024/05/27	14	72.52	8.4	72.79	73.70	5.6	8,524	0.07%
2024/05/24	0	0.00	1	71.50	71.60	-1	8,625	-0.01%
2024/05/23	1	71.80	5	72.90	71.70	-4	8,786	-0.05%
2024/05/22	13	72.82	19	71.97	73.30	-6	8,774	-0.07%
2024/05/21	2.1	70.40	1	70.20	70.10	1.1	8,832	0.01%
2024/05/20	20.3	70.27	1	70.80	70.80	19.3	9,016	0.21%
2024/05/17	32	72.54	4	72.15	70.80	28	9,019	0.31%
2024/05/16	2	74.90	14.3	74.61	75.00	-12.3	8,893	-0.14%
2024/05/15	14	71.96	76.2	72.30	71.40	-62.2	8,751	-0.71%
2024/05/14	24	73.28	89	73.36	73.90	-65	8,605	-0.76%
2024/05/13	76	75.86	50	76.10	73.80	26	8,336	0.31%
2024/05/10	42	72.16	15	72.81	73.00	27	7,840	0.34%
2024/05/09	26	72.98	9.2	72.30	70.60	16.8	7,500	0.22%
2024/05/08	81	72.42	132.1	71.88	70.10	-51.1	7,300	-0.70%	大賣/
2024/05/07	29.1	70.85	14.1	71.39	71.90	15	6,779	0.22%
2024/05/06	0	0.00	6	69.85	68.70	-6	6,539	-0.09%
2024/05/03	0	0.00	4	69.25	69.00	-4	6,492	-0.06%
2024/05/02	4	68.03	2	69.00	67.80	2	6,450	0.03%
2024/04/30	31	68.15	1.3	68.83	68.10	29.7	6,441	0.46%
2024/04/29	43.2	70.15	21.8	70.15	68.90	21.4	6,401	0.33%
2024/04/26	14.9	67.96	14	68.33	68.70	0.9	6,323	0.01%
2024/04/25	6.2	67.56	1.2	67.74	67.10	5.1	6,323	0.08%
2024/04/24	4.3	67.02	4	67.61	67.50	0.2	6,433	0.00%
2024/04/23	8	68.54	15.3	68.60	69.20	-7.3	6,346	-0.11%
2024/04/22	131.3	69.69	22.5	68.94	69.20	108.8	6,217	1.75%	大買/鉅額交易
2024/04/19	49	65.19	76.3	65.96	66.30	-27.3	5,846	-0.47%
2024/04/18	0	0.00	3	64.10	64.70	-3	5,649	-0.05%
2024/04/17	10	63.70	1.1	63.79	63.20	8.9	5,642	0.16%
2024/04/16	7.8	63.79	0	64.00	62.90	7.8	5,686	0.14%
2024/04/15	4.3	66.25	2.3	67.03	66.00	1.9	5,747	0.03%
2024/04/12	3	64.73	22.8	65.65	66.70	-19.8	5,782	-0.34%
2024/04/11	18.4	63.71	16.5	63.95	64.20	1.9	6,060	0.03%
2024/04/10	4	63.05	4.1	63.20	63.20	-0.1	6,140	0.00%
2024/04/09	4.8	63.55	56.6	63.01	63.70	-51.7	6,134	-0.84%
2024/04/08	6.6	57.82	4	58.38	58.50	2.6	5,986	0.04%
2024/04/03	0	0.00	1	57.20	57.40	-1	5,976	-0.02%
2024/04/02	8.3	57.43	2	57.40	57.30	6.3	6,020	0.11%
2024/04/01	0	0.00	1	58.40	58.50	-1	6,049	-0.02%
2024/03/29	4.1	58.12	0	0.00	58.40	4.1	6,209	0.07%
2024/03/28	3.4	59.18	2	59.90	58.90	1.4	6,350	0.02%
2024/03/27	1	58.60	0	0.00	60.00	1	6,487	0.02%
2024/03/26	7	60.41	0	0.00	59.50	7	6,719	0.10%
2024/03/25	4.1	61.59	10.1	62.00	61.90	-6	6,756	-0.09%
2024/03/22	0	0.00	13	61.82	61.80	-13	6,852	-0.19%
2024/03/21	1	60.70	0	0.00	60.60	1	7,038	0.01%
2024/03/20	0	0.00	4	61.55	61.10	-4	7,038	-0.06%
2024/03/19	6	61.63	20.6	61.50	61.50	-14.6	7,029	-0.21%
2024/03/18	4	58.20	1	58.80	58.60	3	7,055	0.04%
2024/03/15	8	58.99	18.8	59.32	58.90	-10.8	7,025	-0.15%
2024/03/13	0	60.60	0	0.00	60.60	0	6,970	0.00%
2024/03/12	1	61.50	19	62.06	61.50	-18	7,058	-0.26%
2024/03/11	22	61.29	19	61.60	61.60	3	7,280	0.04%
2024/03/08	0	0.00	2	61.70	60.80	-2	8,102	-0.02%
2024/03/07	0.5	60.00	2	60.20	59.80	-1.5	8,665	-0.02%
2024/03/06	123.4	60.43	35.8	60.25	60.10	87.6	8,832	0.99%	大買/
2024/03/05	29	61.81	18.1	61.26	61.70	10.9	8,838	0.12%
2024/03/04	0	0.00	39.7	61.19	62.00	-39.7	8,891	-0.45%
2024/03/01	23	60.18	17	60.49	61.10	6	9,499	0.06%
2024/02/29	8.1	61.39	12.2	60.83	61.40	-4.1	9,495	-0.04%
2024/02/27	21.2	59.33	20.7	59.01	58.10	0.5	9,318	0.00%
2024/02/26	12.7	59.37	39	58.96	59.30	-26.3	9,164	-0.29%
2024/02/23	3	56.53	3	56.83	56.40	0	8,967	0.00%
2024/02/22	6.3	56.61	3.9	56.35	56.80	2.4	8,926	0.03%
2024/02/21	5	56.72	2.2	56.87	56.50	2.8	8,768	0.03%
2024/02/20	5.2	55.10	4	55.28	54.90	1.2	8,562	0.01%
2024/02/19	0.1	54.00	4	54.10	53.90	-3.9	8,457	-0.05%
2024/02/16	40	53.00	1	52.79	53.00	39	8,409	0.46%
2024/02/15	0	0.00	7	51.67	52.40	-7	8,403	-0.08%
2024/02/05	2	51.25	20.8	51.10	51.00	-18.8	8,382	-0.22%
2024/02/02	11.2	51.92	0	0.00	51.60	11.2	8,383	0.13%
2024/02/01	12	53.03	9.2	53.05	53.20	2.8	8,353	0.03%
2024/01/31	0	51.50	1	51.60	51.30	-1	8,291	-0.01%
2024/01/30	0.1	51.94	3	51.50	52.00	-2.9	8,286	-0.03%
2024/01/29	1	51.59	0	0.00	52.30	1	8,275	0.01%
2024/01/26	0.2	51.94	20	51.70	51.60	-19.8	8,291	-0.24%
2024/01/25	1	52.20	0	0.00	52.40	1	8,290	0.01%
2024/01/24	21	52.78	4	53.10	52.30	17	8,292	0.21%
2024/01/23	1.2	52.82	2	52.60	52.50	-0.8	8,292	-0.01%
2024/01/22	0.1	52.00	0	0.00	52.20	0.1	8,300	0.00%
2024/01/19	12	52.02	0	0.00	52.10	12	8,297	0.15%
2024/01/18	4	52.71	24.5	52.11	53.20	-20.5	8,281	-0.25%
2024/01/17	1.4	50.71	3	51.07	50.30	-1.6	8,162	-0.02%
2024/01/16	0	51.00	3	50.60	50.90	-3	8,140	-0.04%
2024/01/15	2.1	51.43	2	51.75	51.50	0.1	8,140	0.00%
2024/01/12	1	51.90	2	52.40	52.10	-1	8,160	-0.01%
2024/01/11	1	51.20	4	51.98	51.50	-3	8,199	-0.04%
2024/01/10	8.4	51.00	6	52.00	51.10	2.4	8,197	0.03%
2024/01/09	16	52.45	7.7	52.56	52.50	8.3	8,159	0.10%
2024/01/08	9	54.15	3	54.43	54.00	6	7,997	0.08%
2024/01/05	13	54.22	78.2	54.86	54.90	-65.2	7,872	-0.83%
2024/01/04	9	53.11	26.1	53.34	53.20	-17.1	7,462	-0.23%
2024/01/03	19	52.37	6	52.97	52.10	13	7,437	0.17%
2024/01/02	13	52.75	11.1	53.95	52.40	1.9	7,479	0.03%
2023/12/29	10	52.00	17	52.15	52.00	-7	7,457	-0.09%
2023/12/28	26.3	52.14	1	52.50	51.90	25.3	7,560	0.33%
2023/12/27	1	53.30	21	53.50	53.50	-20	7,538	-0.27%
2023/12/26	16	52.44	41.2	51.98	53.00	-25.2	7,480	-0.34%
2023/12/25	27	50.80	14	50.67	49.95	13	7,324	0.18%
2023/12/22	10.2	52.74	9.3	53.22	53.20	1	7,252	0.01%
2023/12/21	28	53.76	30.2	53.53	53.60	-2.1	7,195	-0.03%
2023/12/20	1	51.00	10	51.76	52.00	-9	6,995	-0.13%
2023/12/19	2.4	51.09	14.5	51.83	51.00	-12.1	6,992	-0.17%
2023/12/18	12	51.26	12	51.97	51.30	0	7,084	0.00%
2023/12/15	6.5	50.95	5	51.20	51.10	1.5	7,143	0.02%
2023/12/14	11	50.80	2	50.85	50.60	9	7,403	0.12%
2023/12/13	6	51.95	19	52.24	51.50	-13	7,594	-0.17%
2023/12/12	2	50.80	5	50.82	50.70	-3	8,078	-0.04%
2023/12/11	3	50.73	6	50.70	50.90	-3	8,421	-0.04%
2023/12/08	17	50.91	13	51.02	50.60	4	8,403	0.05%
2023/12/07	8.3	51.33	42.2	51.52	51.20	-33.9	8,341	-0.41%
2023/12/06	18.3	52.59	85	52.25	52.50	-66.7	8,257	-0.81%
2023/12/05	137.5	55.42	97	54.78	53.60	40.5	8,049	0.50%	大買/
2023/12/04	76.4	54.10	56.3	54.00	55.00	20.1	7,193	0.28%
2023/12/01	7	50.45	29	49.90	50.30	-22	6,548	-0.34%
2023/11/30	17	48.91	10	49.15	48.50	7	6,363	0.11%
2023/11/29	14	48.19	6	48.25	48.15	8	6,336	0.13%
2023/11/28	30	48.94	73.2	49.70	48.90	-43.2	6,225	-0.69%
2023/11/27	6	46.72	27.5	46.76	46.60	-21.5	5,540	-0.39%
2023/11/24	17	45.24	3	45.22	45.10	14	5,446	0.26%
2023/11/23	0.2	44.60	6.3	44.61	44.65	-6.1	5,462	-0.11%
2023/11/22	0.2	44.20	1	44.35	44.20	-0.8	5,474	-0.02%
2023/11/21	0.1	44.40	1	44.25	44.45	-0.9	5,503	-0.02%
2023/11/20	0	0.00	2	44.05	44.05	-2	5,544	-0.04%
2023/11/17	1.2	43.78	7	43.96	44.10	-5.8	5,642	-0.10%
2023/11/16	6	43.24	13.3	43.41	43.50	-7.3	5,753	-0.13%
2023/11/15	0	0.00	10	42.95	43.00	-10	5,903	-0.17%
2023/11/14	6	42.49	0.1	42.85	42.20	5.9	6,176	0.10%
2023/11/13	3	42.33	2.3	42.18	42.10	0.7	6,208	0.01%
2023/11/10	10	42.40	0	0.00	42.35	10	6,227	0.16%
2023/11/09	12.1	42.99	1	43.00	43.00	11.1	6,250	0.18%
2023/11/08	0	0.00	2	43.33	43.45	-2	6,361	-0.03%
2023/11/07	1	42.85	0	0.00	42.85	1	6,394	0.02%
2023/11/06	9	43.28	9.5	43.47	43.40	-0.5	6,414	-0.01%
2023/11/03	3.3	43.24	4	43.23	43.20	-0.7	6,435	-0.01%
2023/11/02	2	42.65	0	0.00	42.65	2	6,452	0.03%
2023/11/01	1.1	41.60	0	0.00	41.80	1.1	6,463	0.02%
2023/10/31	4	41.99	1	42.80	41.70	3	6,473	0.05%
2023/10/30	5.1	42.66	3	42.52	42.80	2.1	6,532	0.03%
2023/10/27	5.5	42.15	10	42.92	43.10	-4.5	6,644	-0.07%
2023/10/26	9	42.53	2	42.80	42.30	7	6,662	0.11%
2023/10/25	6	44.00	0	0.00	43.75	6	6,692	0.09%
2023/10/24	4.1	44.02	3.2	43.96	44.00	0.9	6,692	0.01%
2023/10/23	11.2	44.34	10.2	44.28	44.30	1	6,693	0.01%
2023/10/20	14	45.55	1	45.40	45.60	13	6,689	0.19%
2023/10/19	6.2	47.07	13	46.93	47.15	-6.8	6,775	-0.10%
2023/10/18	13	45.30	17	46.01	45.25	-4	6,772	-0.06%
2023/10/17	13	46.25	18	46.17	45.60	-5	6,811	-0.07%
2023/10/16	4	46.71	6	46.76	46.90	-2	6,851	-0.03%
2023/10/13	4	47.20	1	47.10	47.10	3	6,933	0.04%
2023/10/12	8	46.91	2	46.80	47.05	6	6,917	0.09%
2023/10/11	30	47.79	12	49.58	47.15	18	6,906	0.26%
2023/10/06	14.2	48.59	12	48.66	48.90	2.2	6,844	0.03%
2023/10/05	20	47.47	36	47.74	47.30	-16	6,762	-0.24%
2023/10/04	15.1	47.33	17	47.44	47.90	-1.9	6,708	-0.03%
2023/10/03	22	46.97	0	0.00	46.50	22	6,612	0.33%
2023/10/02	16	47.56	0	0.00	47.35	16	6,614	0.24%
2023/09/28	6	48.45	4	48.84	48.45	2	6,576	0.03%
2023/09/27	16	49.08	16	48.73	48.45	0	6,577	0.00%
2023/09/25	17	48.77	10	49.25	48.70	7	6,554	0.11%
2023/09/22	3	49.65	8	49.71	49.65	-5	6,523	-0.08%
2023/09/21	14	49.74	35.1	50.04	49.45	-21.1	6,474	-0.33%
2023/09/20	17.2	50.76	20.3	51.05	50.00	-3.1	6,315	-0.05%
2023/09/19	34	50.95	21	51.60	50.50	13	6,030	0.22%
2023/09/18	24	50.88	11	51.54	50.50	13	5,762	0.23%
2023/09/15	40.1	51.59	27	51.60	51.40	13.1	5,563	0.24%
2023/09/14	7.3	50.03	83.4	49.25	50.90	-76.2	4,974	-1.53%
2023/09/13	3	45.97	4	46.14	46.40	-1	4,601	-0.02%
2023/09/12	2	45.95	0	0.00	46.15	2	4,616	0.04%
2023/09/11	1	46.40	5	46.36	45.90	-4	4,608	-0.09%
2023/09/08	0	0.00	4.4	45.95	45.80	-4.4	4,591	-0.10%
2023/09/07	1.1	45.53	0	0.00	45.20	1.1	4,552	0.02%
2023/09/04	2	44.73	9	44.86	45.55	-7	4,580	-0.15%
2023/09/01	5	45.19	0	0.00	45.20	5	4,545	0.11%
2023/08/31	10	45.60	3	45.60	45.90	7	4,585	0.15%
2023/08/30	2.2	45.51	4	45.40	45.55	-1.8	4,585	-0.04%
2023/08/29	4	44.80	6	44.96	45.50	-2	4,615	-0.04%
2023/08/28	0	0.00	2	43.88	43.80	-2	4,660	-0.04%
2023/08/25	2	43.73	3	43.65	43.30	-1	4,724	-0.02%
2023/08/24	1	43.80	48	43.97	43.60	-47	4,812	-0.98%
2023/08/23	60.1	45.06	3	46.05	44.65	57.1	4,852	1.18%
2023/08/22	13	44.77	6	44.84	45.15	7	4,915	0.14%
2023/08/21	9	46.05	3	47.35	45.80	6	4,840	0.12%
2023/08/18	32.3	47.19	22.3	47.51	47.50	10	4,706	0.21%
2023/08/17	4.2	43.06	2	43.85	43.95	2.2	4,435	0.05%
2023/08/16	2	43.13	2	42.35	42.25	0	4,388	0.00%
2023/08/15	0	0.00	3	42.63	42.85	-3	4,380	-0.07%
2023/08/14	4	42.31	20.2	42.18	41.80	-16.2	4,360	-0.37%
2023/08/11	5.4	44.98	0	0.00	44.60	5.4	4,260	0.13%
2023/08/10	1	45.60	0.3	45.65	45.25	0.7	4,239	0.02%
2023/08/09	1	45.35	1	45.40	45.45	0	4,240	0.00%
2023/08/08	4	46.31	1	46.45	46.45	3	4,223	0.07%
2023/08/07	4	46.69	0	0.00	46.90	4	4,196	0.10%
2023/08/04	0	47.35	1	47.30	47.40	-1	4,198	-0.02%
2023/08/02	13.1	46.93	16	47.35	47.35	-2.9	4,185	-0.07%
2023/08/01	8	46.97	7	46.97	47.05	1	4,123	0.02%
2023/07/28	3.4	47.09	10	47.12	46.40	-6.6	4,008	-0.16%
2023/07/27	8.2	46.26	0	0.00	46.05	8.2	3,924	0.21%
2023/07/26	1	45.60	1	45.40	45.20	0	3,930	0.00%
2023/07/25	6	44.92	0	0.00	44.85	6	3,935	0.15%
2023/07/24	12	45.49	0	0.00	45.45	12	3,904	0.31%
2023/07/21	3	46.33	4	46.73	46.45	-1	3,800	-0.03%
2023/07/20	0	0.00	3	45.88	46.30	-3	3,738	-0.08%
2023/07/19	11	45.49	2	46.45	45.25	9	3,667	0.25%
2023/07/18	11	45.29	3	45.67	45.45	8	3,608	0.22%
2023/07/17	10	45.63	1.2	45.65	45.65	8.8	3,553	0.25%
2023/07/14	12	46.15	7	46.06	46.05	5	3,583	0.14%
2023/07/13	30	45.50	0.1	45.35	45.15	30	3,621	0.83%
2023/07/12	1.5	47.07	7	47.15	46.60	-5.5	3,597	-0.15%
2023/07/11	2	47.18	6	47.52	47.60	-4	3,584	-0.11%
2023/07/10	1	47.30	1	47.20	47.05	0	3,630	0.00%
2023/07/07	5	48.11	2	48.40	48.00	3	3,668	0.08%
2023/07/06	5	49.08	8.1	48.95	48.85	-3.1	3,678	-0.08%
2023/07/05	2	48.75	4	49.15	48.85	-2	3,743	-0.05%
2023/07/04	16	48.99	0	0.00	48.75	16	3,852	0.42%
2023/07/03	3	49.97	0	0.00	49.70	3	3,824	0.08%
2023/06/30	2	49.15	0	0.00	48.80	2	3,771	0.05%
2023/06/29	3	48.42	2	48.68	48.65	1	3,744	0.03%
2023/06/28	5	48.85	5.1	48.79	48.95	-0.1	3,768	0.00%
2023/06/27	1	49.80	1.2	50.17	49.80	-0.2	3,808	0.00%
2023/06/26	2	50.10	1	50.20	49.95	1	3,938	0.03%
2023/06/21	3	49.82	1	50.00	50.00	2	3,998	0.05%
2023/06/20	0.6	50.40	0	0.00	50.50	0.6	4,142	0.01%
2023/06/19	5	50.58	2	50.30	50.20	3	4,175	0.07%
2023/06/16	0.5	51.00	3	51.00	50.70	-2.5	4,167	-0.06%
2023/06/15	1	51.00	1	50.80	50.70	0	4,155	0.00%
2023/06/14	3	50.73	4	50.88	50.70	-1	4,180	-0.02%
2023/06/12	0	0.00	2	50.35	50.30	-2	4,436	-0.05%
2023/06/09	1	51.00	15	50.93	51.00	-14	4,541	-0.31%
2023/06/08	19	50.96	10	51.31	50.80	9	4,597	0.20%
2023/06/07	4	50.10	2.5	50.86	50.80	1.5	4,681	0.03%
2023/06/06	4	50.53	1	50.85	50.40	3	4,705	0.06%
2023/06/05	8	50.34	1	50.40	50.20	7	4,725	0.15%
2023/06/02	7.6	50.16	3	50.05	50.20	4.6	4,763	0.10%
2023/06/01	13	49.92	2.1	49.81	49.70	10.9	4,924	0.22%
2023/05/31	10.4	51.74	131	51.80	51.00	-120.6	5,012	-2.41%	大賣/鉅額交易
2023/05/30	17.1	52.98	14.4	54.22	52.30	2.7	5,388	0.05%
2023/05/29	41.5	60.28	26	60.07	60.30	15.5	5,653	0.27%
2023/05/26	144.3	59.08	132.1	60.58	59.00	12.2	6,084	0.20%	大買/大賣/
2023/05/25	17	61.49	0	0.00	61.30	17	6,260	0.27%
2023/05/23	0	0.00	1	63.30	63.00	-1	6,258	-0.02%
2023/05/22	3	63.27	19	63.27	63.30	-16	6,247	-0.26%
2023/05/18	1	63.40	1	63.20	63.40	0	6,235	0.00%
2023/05/17	0	63.20	5.3	63.14	63.20	-5.3	6,231	-0.08%
2023/05/16	0	0.00	2	63.15	62.90	-2	6,227	-0.03%
2023/05/15	1	62.40	4	62.98	62.70	-3	6,235	-0.05%
2023/05/12	2	61.45	1.3	62.37	62.20	0.7	6,224	0.01%
2023/05/11	0	0.00	0	62.10	61.80	0	6,235	0.00%
2023/05/10	0.2	62.50	5	62.12	62.40	-4.8	6,249	-0.08%
2023/05/09	4	61.18	1	61.80	60.70	3	6,249	0.05%
2023/05/08	5	60.90	1.2	60.99	61.00	3.8	6,277	0.06%
2023/05/05	6.6	61.52	0.3	61.30	61.10	6.3	6,320	0.10%
2023/05/04	4	62.70	0	0.00	62.50	4	6,318	0.06%
2023/05/03	3	62.80	1	62.80	62.80	2	6,367	0.03%
2023/05/02	4	63.33	5	63.70	64.00	-1	6,397	-0.02%
2023/04/28	2.3	63.61	14.1	63.60	64.10	-11.8	6,401	-0.18%
2023/04/27	1	62.60	20	62.30	62.20	-19	6,405	-0.30%
2023/04/26	9.1	61.35	3	61.60	62.00	6.1	6,421	0.09%
2023/04/25	14	61.99	11	62.83	62.00	3	6,421	0.05%
2023/04/24	3	62.37	0	0.00	62.60	3	6,439	0.05%
2023/04/21	1.2	62.75	0	0.00	62.80	1.2	6,453	0.02%
2023/04/20	7	62.89	0	63.70	62.70	7	6,450	0.11%
2023/04/19	29	63.78	0	0.00	63.50	29	6,465	0.45%
2023/04/18	15	64.93	2.7	64.78	64.60	12.3	6,505	0.19%
2023/04/17	5	65.76	26	65.70	66.00	-21	6,485	-0.32%
2023/04/14	28	65.04	4	64.98	65.10	24	6,613	0.36%
2023/04/13	7.4	64.84	0	0.00	64.60	7.4	6,660	0.11%
2023/04/12	0	0.00	5	66.14	65.80	-5	6,635	-0.08%
2023/04/11	2.1	65.95	0	0.00	65.80	2.1	6,629	0.03%
2023/04/10	2	66.45	17	66.68	66.40	-15	6,650	-0.23%
2023/04/07	3.3	66.58	17	65.91	66.60	-13.7	6,656	-0.21%
2023/04/06	8.3	64.28	1	65.40	63.80	7.3	6,658	0.11%
2023/03/31	5.1	64.27	2	64.60	64.20	3.1	6,801	0.05%
2023/03/30	0.1	64.10	0	0.00	64.00	0.1	7,577	0.00%
2023/03/29	36.2	63.68	30	64.20	63.50	6.2	8,017	0.08%
2023/03/28	15.1	64.38	1	64.30	64.10	14.1	8,393	0.17%
2023/03/27	11	65.18	18.1	65.94	66.00	-7.1	8,799	-0.08%
2023/03/24	7.1	63.94	1	63.90	63.70	6.1	9,368	0.07%
2023/03/23	23.2	64.80	3	65.57	64.30	20.2	9,661	0.21%
2023/03/22	4	68.28	4	68.38	68.50	0	9,562	0.00%
2023/03/21	0	0.00	1	67.30	67.60	-1	9,583	-0.01%
2023/03/20	1.3	67.57	0	0.00	67.50	1.3	9,621	0.01%
2023/03/17	3.1	67.64	64	67.82	67.70	-60.9	9,707	-0.63%
2023/03/16	9	68.01	9	68.91	67.60	0	9,741	0.00%
2023/03/15	138	68.80	22	69.03	68.60	116	9,749	1.19%	大買/鉅額交易
2023/03/14	9	67.50	23.1	67.99	68.20	-14.1	9,785	-0.14%
2023/03/13	9	65.99	4	66.78	66.00	5	9,754	0.05%
2023/03/10	22	67.29	25	68.08	66.50	-3	9,724	-0.03%
2023/03/09	9	67.10	2	67.70	67.00	7	9,771	0.07%
2023/03/08	11	67.28	16	68.00	67.20	-5	9,788	-0.05%
2023/03/07	2	68.45	2	69.00	68.30	0	9,822	0.00%
2023/03/06	30.3	68.82	5	68.72	68.50	25.3	9,870	0.26%
2023/03/03	85	70.18	22	70.36	70.60	63	9,858	0.64%
2023/03/02	15	69.81	44.6	69.89	69.90	-29.6	9,745	-0.30%
2023/03/01	44	68.42	16	69.82	67.40	28	9,362	0.30%
2023/02/24	25.2	67.72	103	67.49	68.00	-77.8	9,027	-0.86%	大賣/
2023/02/23	53	65.31	55.1	65.42	65.50	-2.1	8,555	-0.02%
2023/02/22	6	62.48	36	62.25	61.90	-30	8,291	-0.36%
2023/02/21	27	61.02	4	61.28	61.80	23	8,291	0.28%
2023/02/17	4	60.23	10.2	60.27	60.20	-6.2	8,532	-0.07%
2023/02/16	10	61.10	1	61.10	61.10	9	8,596	0.10%
2023/02/15	1	61.30	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.60	61.60	-1	8,770	-0.01%
2023/02/13	1	60.70	1	61.00	61.10	0	8,853	0.00%
2023/02/08	0	0.00	3	61.97	62.10	-3	9,368	-0.03%
2023/02/07	0	0.00	11	61.60	61.70	-11	9,407	-0.12%
2023/02/06	0	0.00	3	61.07	61.20	-3	9,474	-0.03%
2023/02/03	3	61.67	23	62.54	61.60	-20	9,524	-0.21%
2023/02/02	1	61.50	9	61.90	61.90	-8	9,532	-0.08%
2023/02/01	14	61.56	7	61.33	61.20	7	9,558	0.07%
2023/01/31	0.1	60.70	70	60.37	60.70	-69.9	9,590	-0.73%
2023/01/30	4.1	59.34	16	59.66	59.90	-11.9	9,621	-0.12%
2023/01/17	11	59.14	0	0.00	59.80	11	9,647	0.11%
2023/01/16	9	58.33	0	0.00	58.50	9	9,738	0.09%
2023/01/13	3	59.20	24	59.00	58.80	-21	9,758	-0.22%
2023/01/12	22.3	59.35	1	59.80	59.20	21.3	9,819	0.22%
2023/01/11	0	0.00	3	60.80	60.00	-3	9,844	-0.03%
2023/01/10	6	60.42	1	60.40	60.10	5	9,885	0.05%
2023/01/09	38	60.19	17	60.58	60.80	21	9,986	0.21%
2023/01/06	22.1	60.12	25.4	60.65	60.00	-3.3	10,019	-0.03%
2023/01/05	6	60.05	6	60.77	60.80	0	10,026	0.00%
2023/01/04	25	60.47	5	60.38	60.00	20	10,126	0.20%
2023/01/03	0.4	62.50	0	0.00	62.60	0.4	10,141	0.00%
2022/12/30	1	61.40	2	61.85	61.40	-1	10,203	-0.01%
2022/12/29	4	61.78	1	62.20	61.40	3	10,319	0.03%
2022/12/28	7	61.34	6	61.48	61.30	1	10,428	0.01%
2022/12/27	8.3	62.73	60	62.66	62.10	-51.7	10,510	-0.49%
2022/12/26	6	62.88	29	62.84	62.70	-23	10,577	-0.22%
2022/12/23	50	64.67	3.5	65.07	64.80	46.5	10,549	0.44%
2022/12/22	55	65.44	39.4	65.70	67.00	15.7	10,436	0.15%
2022/12/21	22.5	64.60	31	64.38	64.80	-8.6	9,828	-0.09%
2022/12/20	16.5	63.24	13	63.62	62.80	3.5	9,502	0.04%
2022/12/19	29	62.71	10.1	63.19	61.90	18.9	9,246	0.20%
2022/12/16	32.1	64.71	48.8	65.16	64.40	-16.8	8,936	-0.19%
2022/12/15	19	61.98	34.3	62.00	63.50	-15.3	8,658	-0.18%
2022/12/14	14	58.17	3	58.70	58.80	11	8,714	0.13%
2022/12/13	4	60.15	6	60.18	59.60	-2	8,698	-0.02%
2022/12/12	17	59.10	6	59.80	58.90	11	8,849	0.12%
2022/12/09	6	59.90	26	59.77	60.10	-20	8,953	-0.22%
2022/12/08	4	57.80	3.3	57.81	57.80	0.7	9,250	0.01%
2022/12/07	23	58.70	26	59.70	58.20	-3	9,439	-0.03%
2022/12/06	37	58.85	11	60.92	57.90	26	9,468	0.27%
2022/12/05	7	61.86	3	62.07	61.30	4	9,428	0.04%
2022/12/02	2	61.75	1	61.60	61.50	1	9,492	0.01%
2022/12/01	12	62.48	6.1	63.20	61.50	5.9	9,529	0.06%
2022/11/30	4	61.28	3	61.67	61.90	1	9,486	0.01%
2022/11/29	7	60.14	18.4	60.99	61.30	-11.4	9,493	-0.12%
2022/11/28	14	59.16	16.1	60.15	59.40	-2.1	9,552	-0.02%
2022/11/25	15	60.81	5	61.14	60.70	10	9,562	0.10%
2022/11/24	13	59.33	0.3	59.60	59.80	12.7	9,497	0.13%
2022/11/23	0	0.00	3	58.83	58.70	-3	9,479	-0.03%
2022/11/21	1	56.90	0	0.00	56.40	1	9,576	0.01%
2022/11/18	1	57.40	0	0.00	57.70	1	9,624	0.01%
2022/11/17	2	59.10	2	59.10	58.50	0	9,620	0.00%
2022/11/16	8	59.10	19	59.74	59.00	-11	9,648	-0.11%
2022/11/15	2	58.00	2	59.10	58.50	0	9,664	0.00%
2022/11/14	1	58.30	2.3	58.29	58.30	-1.3	9,673	-0.01%
2022/11/11	4	57.48	6	57.87	57.30	-2	9,690	-0.02%
2022/11/10	0.1	56.90	2.3	57.14	56.80	-2.2	9,642	-0.02%
2022/11/09	3.3	57.03	0.7	56.83	57.10	2.5	9,694	0.03%
2022/11/08	3.7	57.13	14.2	56.98	56.70	-10.5	9,791	-0.11%
2022/11/07	5	55.82	2.2	55.89	55.60	2.9	9,677	0.03%
2022/11/04	15.2	53.20	18	53.66	54.90	-2.9	9,596	-0.03%
2022/11/03	9	51.10	2	51.20	51.40	7	9,419	0.07%
2022/11/02	6	52.18	13	52.41	52.00	-7	9,427	-0.07%
2022/11/01	13	51.39	0	0.00	51.10	13	9,403	0.14%
2022/10/31	9	52.21	2.4	52.55	52.30	6.6	9,403	0.07%
2022/10/28	3.4	53.49	5	53.80	52.80	-1.6	9,457	-0.02%
2022/10/27	1	53.50	18	53.90	54.10	-17	9,421	-0.18%
2022/10/26	27	53.86	25	53.59	53.70	2	9,417	0.02%
2022/10/25	41	54.62	11	54.62	54.40	30	9,401	0.32%
2022/10/24	9.1	55.32	73	55.92	55.40	-63.9	9,443	-0.68%
2022/10/21	0	0.00	23	52.92	53.00	-23	9,368	-0.25%
2022/10/20	39	52.51	28	52.06	53.00	11	9,375	0.12%
2022/10/19	25	55.17	43	54.79	54.50	-18	9,370	-0.19%
2022/10/18	39	54.38	23	54.27	54.70	16	9,388	0.17%
2022/10/17	69	52.43	36	51.91	53.50	33	9,488	0.35%
2022/10/14	48	53.50	13	53.24	54.00	35	9,776	0.36%
2022/10/13	3.3	52.48	6.2	54.04	51.60	-2.9	9,780	-0.03%
2022/10/12	10.3	54.39	31.2	54.43	53.80	-20.9	9,889	-0.21%
2022/10/11	12.3	56.80	4.5	56.51	56.10	7.8	9,820	0.08%
2022/10/07	9	58.97	15	58.93	58.90	-6	9,705	-0.06%
2022/10/06	8	57.29	3	57.90	58.30	5	9,651	0.05%
2022/10/05	6	57.42	17	57.28	57.40	-11	9,582	-0.11%
2022/10/04	10	56.30	6	55.37	56.50	4	9,528	0.04%
2022/10/03	6.1	53.59	8	53.20	53.90	-1.9	9,458	-0.02%
2022/09/30	10.4	49.49	9	49.93	51.70	1.4	9,524	0.01%
2022/09/29	2	51.80	0.4	52.38	51.20	1.6	9,759	0.02%
2022/09/28	22.6	52.89	2	52.80	51.50	20.6	10,070	0.20%
2022/09/27	6.1	54.97	13	55.06	55.50	-7	10,023	-0.07%
2022/09/26	24.1	56.11	57	56.26	55.20	-32.9	10,039	-0.33%
2022/09/23	12	58.12	20	58.98	57.90	-8	10,118	-0.08%
2022/09/22	47.2	58.81	29	59.70	58.00	18.2	10,163	0.18%
2022/09/21	29	58.49	60.2	58.39	59.70	-31.2	9,902	-0.32%
2022/09/20	7	55.64	8	55.91	55.40	-1	9,725	-0.01%
2022/09/19	93.1	56.41	16.1	56.30	55.10	77	10,215	0.75%
2022/09/16	6.1	58.71	34	58.83	59.10	-27.9	10,379	-0.27%
2022/09/15	90	58.43	68	58.78	59.00	22	10,546	0.21%
2022/09/14	39	56.52	88	55.27	56.70	-49	10,629	-0.46%
2022/09/13	54.1	55.10	9	54.84	54.60	45.1	10,650	0.42%
2022/09/12	13	56.15	50.2	55.98	55.80	-37.2	10,866	-0.34%
2022/09/08	19.1	53.06	3	52.80	52.70	16.1	10,952	0.15%
2022/09/07	18.1	53.80	8	53.96	54.20	10.1	11,060	0.09%
2022/09/06	9	55.37	8.1	55.77	55.10	0.9	11,209	0.01%
2022/09/05	12.2	54.49	7	54.54	54.30	5.2	11,412	0.05%
2022/09/02	21.3	54.76	35	54.81	54.10	-13.8	11,571	-0.12%
2022/09/01	20.3	56.28	6	56.37	55.80	14.3	11,840	0.12%
2022/08/31	29.5	57.54	7	57.70	57.90	22.5	12,072	0.19%
2022/08/30	7.5	58.01	6	58.17	57.90	1.5	12,243	0.01%
2022/08/29	32.5	58.59	16	58.61	58.00	16.5	12,384	0.13%
2022/08/26	13.1	62.15	10	62.76	62.60	3.1	12,564	0.02%
2022/08/25	25.3	62.67	0	0.00	62.20	25.3	12,740	0.20%
2022/08/24	18.3	63.34	12	64.16	62.80	6.3	13,040	0.05%
2022/08/23	15	64.12	11	64.35	63.80	4	13,155	0.03%
2022/08/22	53.2	64.93	21	64.80	64.90	32.2	13,280	0.24%
2022/08/19	23	68.65	5	69.14	68.10	18	13,663	0.13%
2022/08/18	9.3	69.70	18	69.82	69.30	-8.7	13,935	-0.06%
2022/08/17	13	69.18	15.3	69.54	69.20	-2.3	14,208	-0.02%
2022/08/16	11	68.95	30.3	68.81	68.50	-19.3	14,467	-0.13%
2022/08/15	12	68.42	33	68.54	69.60	-21	15,072	-0.14%
2022/08/12	33	68.08	13	68.18	68.60	20	15,127	0.13%
2022/08/11	6	66.95	12	67.22	66.90	-6	15,344	-0.04%
2022/08/10	2	66.95	15	67.47	66.90	-13	15,521	-0.08%
2022/08/09	9	67.11	12	67.23	67.40	-3	15,835	-0.02%
2022/08/08	18	66.69	2.2	66.69	66.70	15.8	16,152	0.10%
2022/08/05	11.2	67.20	4	67.45	67.50	7.2	16,343	0.04%
2022/08/04	22	66.05	31	66.91	66.40	-9	16,756	-0.05%
2022/08/03	5	67.24	3	67.40	67.20	2	17,114	0.01%
2022/08/02	11	66.70	10	67.79	68.00	1	17,767	0.01%
2022/08/01	11	67.96	1.1	68.76	68.80	9.9	18,273	0.05%
2022/07/29	12.1	68.79	17	69.29	68.60	-4.9	18,835	-0.03%
2022/07/28	18	68.84	28	68.12	68.00	-10	19,610	-0.05%
2022/07/27	12	68.22	7	67.99	68.30	5	20,306	0.02%
2022/07/26	7	67.33	13	67.71	67.60	-6	20,545	-0.03%
2022/07/25	23	67.70	2	68.05	68.00	21	20,856	0.10%
2022/07/22	15	68.83	31	69.25	69.50	-16	20,982	-0.08%
2022/07/21	46.1	69.14	50	69.82	68.20	-3.9	21,120	-0.02%
2022/07/20	10	67.72	12	68.07	67.20	-2	20,998	-0.01%
2022/07/19	28.2	67.96	17.1	67.99	67.80	11.2	21,373	0.05%
2022/07/18	2	66.70	6	66.50	66.50	-4	21,806	-0.02%
2022/07/15	12.2	65.11	3	65.17	65.30	9.2	22,470	0.04%
2022/07/14	1	65.90	8	65.70	66.30	-7	23,861	-0.03%
2022/07/13	5.4	65.57	8	66.15	64.70	-2.6	24,483	-0.01%
2022/07/12	43	64.42	4	63.75	64.00	39	24,813	0.16%
2022/07/11	1	67.10	4	66.98	67.10	-3	25,378	-0.01%
2022/07/08	12	66.75	28	67.22	67.10	-16	25,436	-0.06%
2022/07/07	17	63.71	20	64.31	65.60	-3	25,271	-0.01%
2022/07/06	44	65.83	37	66.39	65.30	7	25,067	0.03%
2022/07/05	12	62.88	8	62.88	64.30	4	24,880	0.02%
2022/07/04	20.3	61.93	22	62.61	62.10	-1.7	24,830	-0.01%
2022/07/01	112.1	64.48	53	62.06	61.80	59.1	24,789	0.24%	大買/
2022/06/30	36.1	66.50	40	65.38	65.00	-4	24,566	-0.02%
2022/06/29	31.3	68.10	63	67.58	67.90	-31.7	24,375	-0.13%
2022/06/28	22	69.84	43	69.53	70.30	-21	24,253	-0.09%
2022/06/27	69	70.44	61.1	71.14	71.20	7.9	24,082	0.03%
2022/06/24	228.3	67.02	33	67.73	66.80	195.3	23,592	0.83%	大買/鉅額交易
2022/06/23	27	66.79	42.4	67.30	66.40	-15.4	23,286	-0.07%
2022/06/22	54	69.73	97	68.91	68.00	-43	23,057	-0.19%
2022/06/21	46.5	72.77	110	72.03	73.10	-63.5	22,630	-0.28%	大賣/
2022/06/20	67	74.67	32	74.98	72.60	35	22,392	0.16%
2022/06/17	11.1	79.32	8	79.89	78.60	3.1	22,053	0.01%
2022/06/16	14.3	82.30	7	83.66	80.00	7.3	21,857	0.03%
2022/06/15	19.1	84.09	61	83.54	83.60	-42	21,658	-0.19%
2022/06/14	35.1	85.40	18	84.99	85.40	17.1	21,510	0.08%
2022/06/13	25.4	87.79	34	88.24	87.30	-8.6	21,437	-0.04%
2022/06/10	44.2	90.55	22	90.60	91.00	22.2	21,527	0.10%
2022/06/09	103.5	94.96	17	95.30	93.10	86.5	21,528	0.40%	大買/
2022/06/08	19.2	99.07	7	100.23	98.20	12.2	21,804	0.06%
2022/06/07	21.5	104.30	6	104.75	104.50	15.5	22,353	0.07%
2022/06/06	32	103.97	18	105.97	102.00	14	22,305	0.06%
2022/06/02	12	102.58	16.1	103.12	103.50	-4.1	22,127	-0.02%
2022/06/01	18	100.88	81.2	99.99	102.00	-63.2	22,033	-0.29%
2022/05/31	7	97.67	7	98.16	97.60	0	21,879	0.00%
2022/05/30	3.1	97.37	4	97.50	97.80	-0.9	21,952	0.00%
2022/05/27	23	98.07	12.3	98.86	97.50	10.7	21,887	0.05%
2022/05/26	66.3	99.56	59	99.35	100.50	7.3	21,470	0.03%
2022/05/25	44	97.93	33	99.60	97.70	11	21,354	0.05%
2022/05/24	8	97.69	8	98.13	97.20	0	21,214	0.00%
2022/05/23	71	98.63	52.3	98.37	97.40	18.7	21,216	0.09%
2022/05/20	3.3	93.90	8.3	93.77	93.60	-5	20,693	-0.02%
2022/05/19	7	91.19	59	92.01	91.90	-52	20,716	-0.25%
2022/05/18	3	93.33	35	93.79	93.40	-32	20,599	-0.16%
2022/05/17	32.3	93.27	4	95.35	91.80	28.3	20,581	0.14%
2022/05/16	47	93.53	15	94.22	95.50	32	20,511	0.16%
2022/05/13	9	94.84	0	0.00	94.60	9	20,239	0.04%
2022/05/12	61.1	95.76	65.2	95.27	94.50	-4	20,084	-0.02%
2022/05/11	51.2	99.61	9.1	98.09	98.00	42	19,675	0.21%
2022/05/10	101.1	101.81	52	103.45	101.00	49.1	19,482	0.25%	大買/
2022/05/09	39	103.91	19	105.97	100.50	20	18,875	0.11%
2022/05/06	24.1	104.79	34	106.07	108.00	-9.9	18,397	-0.05%
2022/05/05	26	102.71	109.1	102.99	105.00	-83	17,863	-0.46%	大賣/
2022/05/04	23.1	98.59	28	98.02	100.50	-5	17,011	-0.03%
2022/05/03	6	92.36	12	91.88	94.60	-6	16,316	-0.04%
2022/04/29	19	92.02	31.3	91.85	92.20	-12.3	16,138	-0.08%
2022/04/28	5	87.38	12.4	87.59	87.00	-7.4	15,888	-0.05%
2022/04/27	18	86.00	11.2	86.43	86.00	6.8	15,709	0.04%
2022/04/26	19.6	87.18	12	87.73	85.40	7.6	15,567	0.05%
2022/04/25	26	91.09	15.2	91.26	88.30	10.8	15,288	0.07%
2022/04/22	24.4	98.40	21.4	99.06	97.80	3	14,841	0.02%
2022/04/21	97.4	101.69	36	101.10	100.50	61.3	14,272	0.43%
2022/04/20	69	102.67	127.5	101.18	98.60	-58.5	13,562	-0.43%	大賣/
2022/04/19	26.2	99.39	57.1	99.71	98.50	-30.9	12,164	-0.25%
2022/04/18	77	97.59	76.7	96.71	95.80	0.3	11,499	0.00%
2022/04/15	57.7	95.98	60.2	98.00	99.30	-2.5	11,147	-0.02%
2022/04/14	4.4	90.87	10	90.37	91.10	-5.6	10,553	-0.05%
2022/04/13	2	88.45	7	89.00	88.40	-5	10,569	-0.05%
2022/04/12	12.1	88.03	2	89.50	87.70	10.1	10,571	0.10%
2022/04/11	13	90.36	18.1	90.85	90.50	-5.1	10,472	-0.05%
2022/04/08	3	88.03	9.3	88.17	88.50	-6.3	10,337	-0.06%
2022/04/07	8	86.46	2	87.20	84.80	6	10,279	0.06%
2022/04/06	3	86.67	1	87.50	87.50	2	10,235	0.02%
2022/04/01	0	0.00	4	87.28	87.50	-4	10,292	-0.04%
2022/03/31	0	0.00	1	86.70	86.40	-1	10,304	-0.01%
2022/03/30	1	87.00	3	86.23	86.90	-2	10,330	-0.02%
2022/03/28	1	83.50	2	86.20	86.50	-1	10,438	-0.01%
2022/03/25	4.4	84.61	3	83.93	84.70	1.4	10,660	0.01%
2022/03/24	4	86.78	1	86.60	86.40	3	10,848	0.03%
2022/03/23	3.1	87.57	1	88.20	88.00	2.1	11,509	0.02%
2022/03/22	5	87.18	0	0.00	86.70	5	12,102	0.04%
2022/03/18	8	88.33	1.2	89.03	88.30	6.8	12,395	0.05%
2022/03/17	9.2	88.83	2	88.85	88.50	7.2	12,374	0.06%
2022/03/16	4.3	88.77	12.1	90.95	87.50	-7.8	12,354	-0.06%
2022/03/15	14.4	95.09	4.4	97.74	92.20	10	12,199	0.08%
2022/03/14	14.4	100.38	12.2	100.64	99.40	2.2	12,142	0.02%
2022/03/11	26.6	98.96	43	99.36	99.50	-16.4	11,808	-0.14%
2022/03/10	51	98.41	57.4	97.07	99.50	-6.4	11,305	-0.06%
2022/03/09	15.2	90.07	18.2	90.04	90.50	-2.9	10,610	-0.03%
2022/03/08	5.1	87.53	5.5	86.36	85.90	-0.4	10,644	0.00%
2022/03/07	3	89.53	0	0.00	89.90	3	10,536	0.03%
2022/03/04	13	93.22	3	93.13	91.50	10	10,468	0.10%
2022/03/03	4.4	93.15	17.4	93.44	93.50	-13	10,289	-0.13%
2022/03/02	2.3	91.17	1.2	92.17	92.00	1.1	10,161	0.01%
2022/03/01	0.2	92.40	62	92.52	92.70	-61.8	10,086	-0.61%
2022/02/25	66	90.84	59	92.78	89.90	7	9,997	0.07%
2022/02/24	8.1	90.96	8	91.81	89.80	0.1	9,799	0.00%
2022/02/23	41.1	90.13	8.2	91.83	91.90	32.8	9,637	0.34%
2022/02/22	8	88.10	4.8	89.23	89.50	3.2	9,332	0.03%
2022/02/21	42	90.67	4	90.83	90.00	38	9,196	0.41%
2022/02/18	2.6	88.93	10	89.69	89.90	-7.4	9,023	-0.08%
2022/02/17	17	88.21	17	89.25	88.50	0	8,932	0.00%
2022/02/16	10	89.16	44	86.91	89.60	-34	8,823	-0.39%
2022/02/15	0	0.00	14	84.87	84.30	-14	8,687	-0.16%
2022/02/14	3.3	82.77	6	83.50	83.20	-2.7	8,690	-0.03%
2022/02/11	5	83.46	4	83.70	83.00	1	8,694	0.01%
2022/02/10	8	83.44	22	84.36	84.00	-14	8,765	-0.16%
2022/02/09	4	80.80	30	80.85	81.00	-26	8,665	-0.30%
2022/02/08	2	79.45	23	79.18	79.80	-21	8,694	-0.24%
2022/02/07	16	75.51	67	76.34	78.50	-51	8,886	-0.57%
2022/01/26	1	73.50	4	74.00	73.40	-3	9,113	-0.03%
2022/01/25	4	74.13	0	0.00	73.10	4	9,189	0.04%
2022/01/24	60	75.54	4	75.00	75.90	56	9,262	0.60%
2022/01/21	28.6	76.45	49	76.84	77.50	-20.4	9,285	-0.22%
2022/01/20	0	0.00	41	75.89	76.10	-41	9,246	-0.44%
2022/01/19	77	76.20	12	78.29	74.90	65	9,303	0.70%
2022/01/18	1	79.10	4	79.15	79.00	-3	9,205	-0.03%
2022/01/17	25	78.04	21.5	78.34	78.50	3.5	9,291	0.04%
2022/01/14	7	76.91	49	79.04	79.10	-42	9,374	-0.45%
2022/01/13	47	78.20	48	78.68	78.20	-1	9,432	-0.01%
2022/01/12	65	77.99	10	78.10	78.00	55	9,517	0.58%
2022/01/11	0.2	78.90	0	0.00	79.40	0.2	9,558	0.00%
2022/01/10	2.5	79.16	3	79.53	79.60	-0.5	9,759	-0.01%
2022/01/07	9	80.14	4	81.65	79.80	5	9,786	0.05%
2022/01/06	5.9	81.90	12	82.53	81.60	-6.1	9,897	-0.06%
2022/01/05	0.7	81.00	11	81.78	81.40	-10.3	9,908	-0.10%
2022/01/04	4.4	81.08	1	80.30	81.00	3.4	10,021	0.03%
2022/01/03	14	79.56	7	79.59	80.30	7	10,181	0.07%
2021/12/30	13	81.49	26	81.62	81.60	-13	10,494	-0.12%
2021/12/29	2.7	82.53	9	83.04	82.60	-6.3	10,668	-0.06%
2021/12/28	9.4	82.84	7	83.79	81.90	2.4	10,790	0.02%
2021/12/27	0	0.00	1	83.50	82.50	-1	11,021	-0.01%
2021/12/24	4.4	82.13	0	0.00	82.80	4.4	11,269	0.04%
2021/12/23	10.2	83.21	7	84.00	83.10	3.2	11,531	0.03%
2021/12/22	28.2	83.27	6	83.68	83.50	22.2	11,633	0.19%
2021/12/21	8.4	83.59	133	84.27	83.50	-124.6	11,559	-1.08%	大賣/鉅額交易
2021/12/20	10.1	83.25	21	84.58	83.00	-10.9	11,394	-0.10%
2021/12/17	85	83.74	72.2	83.28	83.40	12.8	11,254	0.11%
2021/12/16	81.3	79.53	60	78.80	79.70	21.3	10,636	0.20%
2021/12/15	31	76.25	336.3	76.92	77.50	-305.3	10,067	-3.03%	大賣/鉅額交易
2021/12/14	16	71.23	5	71.16	70.50	11	9,882	0.11%
2021/12/13	3	73.13	6	73.95	73.20	-3	9,896	-0.03%
2021/12/10	6	73.02	4	73.73	72.60	2	9,981	0.02%
2021/12/09	8	75.26	3.5	75.85	74.70	4.5	10,063	0.05%
2021/12/08	52.3	77.47	25.4	77.43	75.70	26.8	10,226	0.26%
2021/12/07	30.2	74.88	83	75.13	75.30	-52.8	10,085	-0.52%
2021/12/06	146.2	74.68	147	74.99	74.10	-0.9	10,137	-0.01%	大買/大賣/
2021/12/03	106	73.86	10	75.97	73.00	96	10,232	0.94%	大買/
2021/12/02	29.3	74.88	38	74.34	74.90	-8.7	10,590	-0.08%
2021/12/01	4	72.10	0	0.00	72.70	4	10,660	0.04%
2021/11/30	14	72.59	21	72.64	73.10	-7	11,010	-0.06%
2021/11/29	4	70.55	5	70.42	70.60	-1	11,221	-0.01%
2021/11/26	16	70.66	21.3	70.60	69.80	-5.3	11,592	-0.05%
2021/11/25	0	0.00	14	73.68	74.00	-14	11,822	-0.12%
2021/11/24	16	73.05	20.2	72.70	73.20	-4.2	12,403	-0.03%
2021/11/23	6	71.77	6	72.18	71.50	0	12,572	0.00%
2021/11/22	3	71.03	12	71.53	71.40	-9	13,003	-0.07%
2021/11/19	5	70.50	4	70.75	69.50	1	13,714	0.01%
2021/11/18	19	70.71	15.1	71.43	71.10	3.9	15,042	0.03%
2021/11/17	16	70.84	3.1	71.09	70.80	12.9	15,308	0.08%
2021/11/16	1	72.80	12	72.55	72.80	-11	15,561	-0.07%
2021/11/15	14	71.34	3	72.90	70.60	11	16,377	0.07%
2021/11/12	7	72.77	26	72.87	73.20	-19	16,816	-0.11%
2021/11/11	9	71.36	7	73.03	70.60	2	16,780	0.01%
2021/11/10	9	72.40	2.3	72.81	72.60	6.7	16,824	0.04%
2021/11/09	4	72.88	12.3	72.51	72.90	-8.3	16,866	-0.05%
2021/11/08	5.2	70.48	7.3	71.09	71.60	-2.1	16,862	-0.01%
2021/11/05	2	69.20	39.7	69.91	70.30	-37.7	16,934	-0.22%
2021/11/04	19	69.85	21	71.05	69.10	-2	17,083	-0.01%
2021/11/03	14	68.27	23	68.38	68.00	-9	17,159	-0.05%
2021/11/02	18	66.69	19	67.21	66.70	-1	17,617	-0.01%
2021/11/01	8	66.93	6	66.63	67.00	2	17,840	0.01%
2021/10/29	8.3	65.32	5.3	65.52	65.30	3	17,819	0.02%
2021/10/28	5.3	64.93	13	65.11	64.60	-7.7	17,868	-0.04%
2021/10/27	19.2	66.15	13.2	66.08	65.70	6	18,117	0.03%
2021/10/26	6.3	67.67	6	68.32	68.00	0.3	18,603	0.00%
2021/10/25	206.2	68.90	4	68.83	68.70	202.2	19,193	1.05%	大買/鉅額交易
2021/10/22	8	68.35	2.1	68.37	68.20	5.9	19,525	0.03%
2021/10/21	10	70.08	8	70.59	70.20	2	19,883	0.01%
2021/10/20	10	69.01	14	69.61	68.80	-4	20,089	-0.02%
2021/10/19	2	67.50	0.3	67.39	67.70	1.8	20,461	0.01%
2021/10/18	10.3	65.07	22	65.94	67.70	-11.8	20,902	-0.06%
2021/10/15	2.3	67.84	22.3	67.88	68.10	-20	21,232	-0.09%
2021/10/14	7.1	67.98	24	68.15	68.20	-16.9	21,392	-0.08%
2021/10/13	22.2	68.92	3	70.50	67.70	19.2	21,481	0.09%
2021/10/12	18.9	72.75	54.2	70.04	69.60	-35.4	22,429	-0.16%
2021/10/08	15.3	75.77	24	75.63	76.30	-8.8	22,963	-0.04%
2021/10/07	37	76.33	22	76.03	75.50	15	23,501	0.06%
2021/10/06	6	71.38	4	71.70	71.30	2	23,866	0.01%
2021/10/05	13	68.75	17	69.69	71.50	-4	24,268	-0.02%
2021/10/04	31	71.53	40	72.00	70.50	-9	24,809	-0.04%
2021/10/01	35.3	75.79	35.5	77.09	74.40	-0.2	25,770	0.00%
2021/09/30	23.5	80.04	17.3	80.01	80.90	6.2	26,652	0.02%
2021/09/29	37.6	78.64	14.1	79.26	77.00	23.5	27,527	0.09%
2021/09/28	50	78.12	12	77.83	77.90	38	28,566	0.13%
2021/09/27	20	80.44	39	80.14	79.20	-19	29,831	-0.06%
2021/09/24	1.1	81.51	40.3	80.85	81.20	-39.2	33,083	-0.12%
2021/09/23	12.1	79.55	18.1	80.17	78.90	-6	34,886	-0.02%
2021/09/22	29	78.27	3	78.97	77.80	26	37,267	0.07%
2021/09/17	8	79.60	1	80.20	80.00	7	39,933	0.02%
2021/09/16	29	79.02	9	79.12	79.30	20	42,963	0.05%
2021/09/15	5	79.42	8	78.69	79.90	-3	46,178	-0.01%
2021/09/14	20	79.46	12	79.72	78.30	8	48,285	0.02%
2021/09/13	18.1	80.07	94	79.94	79.50	-75.9	51,510	-0.15%
2021/09/10	14	77.84	4	78.48	78.80	10	51,714	0.02%
2021/09/09	27	78.43	0	0.00	78.20	27	53,088	0.05%
2021/09/08	17	77.71	6	78.93	79.40	11	53,904	0.02%
2021/09/07	15	80.06	15.2	80.71	78.20	-0.2	55,329	0.00%
2021/09/06	48.8	79.37	10	79.64	77.70	38.8	55,943	0.07%
2021/09/03	34.2	81.40	24	81.90	81.30	10.2	56,818	0.02%
2021/09/02	21	83.72	33	82.95	84.60	-12	56,864	-0.02%
2021/09/01	53	85.20	45	87.13	83.50	8	57,142	0.01%
2021/08/31	28	89.30	7	90.11	89.50	21	57,798	0.04%
2021/08/30	43	91.62	23	91.96	90.50	20	58,324	0.03%
2021/08/27	6	88.43	18	88.74	88.80	-12	58,913	-0.02%
2021/08/26	41	89.54	15	90.07	89.70	26	61,224	0.04%
2021/08/25	31	89.52	109.3	88.83	91.00	-78.3	62,654	-0.12%	大賣/
2021/08/24	91.3	88.57	36.4	89.64	87.00	55	62,379	0.09%
2021/08/23	8	85.38	29.2	84.84	87.30	-21.2	61,844	-0.03%
2021/08/20	41	78.14	28	78.96	79.40	13	62,542	0.02%
2021/08/19	116	79.70	117	81.54	76.70	-1	62,969	0.00%	大買/大賣/
2021/08/18	26	80.38	52.2	79.49	81.60	-26.2	62,946	-0.04%
2021/08/17	20	75.91	19	76.87	74.20	1	63,698	0.00%
2021/08/16	23	75.74	10	76.03	76.10	13	65,314	0.02%
2021/08/13	30	77.57	41	78.22	76.10	-11	66,434	-0.02%
2021/08/12	18	77.69	14	77.62	77.90	4	67,719	0.01%
2021/08/11	27	76.53	25	76.35	76.40	2	68,500	0.00%
2021/08/10	29.2	78.12	48	80.62	77.10	-18.8	68,870	-0.03%
2021/08/09	24	81.11	20.6	82.15	79.60	3.4	69,060	0.00%
2021/08/06	61.6	84.33	55.2	83.39	82.00	6.4	69,491	0.01%
2021/08/05	21	79.59	26	80.32	79.20	-5	69,395	-0.01%
2021/08/04	52	77.91	12	78.80	78.50	40	69,542	0.06%
2021/08/03	16	78.26	26	79.16	77.90	-10	70,666	-0.01%
2021/08/02	33	78.59	15	78.41	79.00	18	70,835	0.03%
2021/07/30	60	79.88	117	82.31	78.00	-57	70,764	-0.08%	大賣/
2021/07/29	136	82.19	107	80.48	83.20	29	70,488	0.04%	大買/大賣/
2021/07/28	80	75.93	51	75.78	75.70	29	70,084	0.04%
2021/07/27	69	79.33	65.3	79.30	75.00	3.7	69,851	0.01%
2021/07/26	32	79.57	23	81.24	78.00	9	69,664	0.01%
2021/07/23	79	81.29	54	81.50	81.60	25	69,686	0.04%
2021/07/22	33.1	79.16	25.1	78.89	78.20	8	69,480	0.01%
2021/07/21	37.1	81.63	19.1	82.34	79.50	18.1	69,262	0.03%
2021/07/20	50	83.48	28	84.04	83.00	22	69,033	0.03%
2021/07/19	12	87.33	23	88.12	86.60	-11	70,040	-0.02%
2021/07/16	60	92.38	50.5	93.03	88.00	9.5	70,757	0.01%
2021/07/15	28.5	88.31	61	89.33	91.40	-32.5	70,483	-0.05%
2021/07/14	52	86.29	50	86.99	83.10	2	71,253	0.00%
2021/07/13	44.5	89.67	22	89.10	88.00	22.5	71,451	0.03%
2021/07/12	21.1	96.48	19	97.84	95.00	2.1	71,273	0.00%
2021/07/09	58	97.34	39.1	97.72	95.00	18.9	70,768	0.03%
2021/07/08	95.2	99.21	107.5	99.92	101.00	-12.3	70,237	-0.02%	大賣/
2021/07/07	56.3	96.44	33	99.31	96.40	23.3	69,118	0.03%
2021/07/06	44	101.50	36	103.41	99.90	8	68,179	0.01%
2021/07/05	66.6	101.38	71	103.25	99.30	-4.4	67,273	-0.01%
2021/07/02	47.4	109.82	132.1	110.26	109.50	-84.7	66,281	-0.13%	大賣/
2021/07/01	198.5	114.69	321	114.14	111.00	-122.5	65,435	-0.19%	大買/大賣/鉅額交易
2021/06/30	248	109.02	132.5	108.04	110.50	115.5	62,480	0.18%	大買/大賣/鉅額交易
2021/06/29	134.1	105.00	202	105.08	100.50	-67.9	60,994	-0.11%	大買/大賣/
2021/06/28	70	108.42	89	107.56	107.00	-19	59,009	-0.03%
2021/06/25	238.2	102.44	213.2	102.94	102.00	25	56,329	0.04%	大買/大賣/
2021/06/24	188	91.41	319.6	95.78	98.10	-131.6	53,319	-0.25%	大買/大賣/鉅額交易
2021/06/23	192.6	92.66	72.7	94.46	89.80	119.9	50,069	0.24%	大買/鉅額交易
2021/06/22	297.9	98.21	262.1	98.15	99.70	35.7	47,918	0.07%	大買/大賣/
2021/06/21	21	90.62	49.7	90.59	90.70	-28.7	44,599	-0.06%
2021/06/18	100	81.22	161.2	81.69	82.50	-61.2	44,279	-0.14%	大賣/
2021/06/17	239.1	73.97	193	74.77	75.00	46.1	43,059	0.11%	大買/大賣/
2021/06/16	133	74.95	135	75.37	71.70	-2	42,298	0.00%	大買/大賣/
2021/06/15	122.1	73.98	132	73.87	74.30	-9.9	40,804	-0.02%	大買/大賣/
2021/06/11	85	70.76	72.2	71.05	70.50	12.8	39,747	0.03%
2021/06/10	47	66.50	49	65.99	67.80	-2	38,670	-0.01%
2021/06/09	62.1	67.31	51	67.49	66.90	11.1	38,325	0.03%
2021/06/08	99	68.69	102.4	69.03	67.50	-3.4	37,791	-0.01%	大賣/
2021/06/07	97.6	66.93	52	67.07	65.40	45.6	36,736	0.12%
2021/06/04	80.3	72.78	145.5	73.07	70.20	-65.2	35,885	-0.18%	大賣/
2021/06/03	137.2	78.54	76.7	78.20	76.70	60.5	34,724	0.17%	大買/
2021/06/02	75.5	74.51	445.1	76.50	77.00	-369.6	32,196	-1.15%	大賣/鉅額交易
2021/06/01	42.1	68.18	88	68.25	70.00	-45.9	30,426	-0.15%
2021/05/31	41.3	69.39	49	69.35	67.40	-7.7	29,963	-0.03%
2021/05/28	109	68.92	75.2	69.06	68.60	33.8	29,180	0.12%	大買/
2021/05/27	91	67.38	105	67.64	68.20	-14	28,200	-0.05%	大賣/
2021/05/26	93	66.84	70.1	66.44	66.10	22.9	27,470	0.08%
2021/05/25	136	67.06	136	67.10	65.50	0	26,646	0.00%	大買/大賣/
2021/05/24	187	71.87	104.2	71.44	70.00	82.8	25,420	0.33%	大買/大賣/
2021/05/21	190.2	64.76	196	65.09	67.70	-5.8	23,704	-0.02%	大買/大賣/
2021/05/20	56	64.69	51	65.24	61.70	5	22,447	0.02%
2021/05/19	52	63.32	66.3	62.66	64.90	-14.3	21,046	-0.07%
2021/05/18	49	57.80	50.3	58.16	59.00	-1.3	20,204	-0.01%
2021/05/17	20	54.24	37	54.69	53.70	-17	19,623	-0.09%
2021/05/14	112	57.93	115.5	58.52	59.60	-3.5	19,165	-0.02%	大買/大賣/
2021/05/13	61.5	58.86	51.1	58.34	57.50	10.5	18,372	0.06%
2021/05/12	44.9	66.23	35.1	68.31	63.80	9.8	17,695	0.06%
2021/05/11	83.2	73.44	116.1	74.31	70.80	-32.9	17,218	-0.19%	大賣/
2021/05/10	35	73.48	23	73.36	75.10	12	15,994	0.08%
2021/05/07	51.2	64.21	40.3	66.55	68.30	10.9	15,655	0.07%
2021/05/06	54.2	68.39	24.7	68.43	66.10	29.5	15,376	0.19%
2021/05/05	28.5	66.46	53.2	66.43	68.50	-24.7	15,070	-0.16%
2021/05/04	18	72.67	14	68.46	67.00	4	14,815	0.03%
2021/05/03	28	74.75	28.2	73.36	74.40	-0.2	14,627	0.00%
2021/04/29	23	70.28	20.3	68.35	70.80	2.7	14,362	0.02%
2021/04/28	39.1	66.67	146.2	65.76	66.50	-107.1	14,027	-0.76%	大賣/鉅額交易
2021/04/27	28	65.35	34.4	65.51	66.10	-6.4	13,789	-0.05%
2021/04/26	28	61.74	96	60.76	64.30	-68	13,492	-0.50%
2021/04/23	94	56.33	137.1	56.89	58.60	-43.1	13,222	-0.33%	大賣/
2021/04/22	146	56.02	145.3	56.47	54.10	0.7	12,087	0.01%	大買/大賣/
2021/04/21	41	53.31	113.6	53.05	53.90	-72.6	11,255	-0.64%	大賣/
2021/04/20	139.5	48.67	92.1	48.80	49.00	47.5	10,506	0.45%	大買/
2021/04/19	80	46.34	79.3	46.60	46.90	0.7	9,456	0.01%
2021/04/16	63	41.69	117.9	41.34	42.75	-54.9	8,607	-0.64%	大賣/
2021/04/15	9	39.00	22.7	38.89	38.90	-13.7	8,037	-0.17%
2021/04/14	24.6	38.12	14	38.62	38.00	10.7	7,958	0.13%
2021/04/13	17	38.59	6	38.85	38.20	11	7,811	0.14%
2021/04/12	46.8	38.74	24.1	39.21	38.40	22.7	7,710	0.29%
2021/04/09	38.4	37.93	48	37.91	37.55	-9.6	7,495	-0.13%
2021/04/08	30	39.90	29	40.29	39.50	1	7,199	0.01%
2021/04/07	57	39.97	44.1	40.24	40.00	12.9	6,955	0.19%
2021/04/06	115	38.62	183.7	38.32	38.90	-68.7	6,566	-1.05%	大買/大賣/
2021/04/01	43	36.35	58.8	36.58	36.45	-15.8	6,256	-0.25%
2021/03/31	36.3	35.02	439.1	34.47	35.80	-402.8	5,819	-6.92%	大賣/鉅額交易
2021/03/30	6	32.92	3	33.00	32.95	3	5,335	0.06%
2021/03/29	34	32.81	72.5	33.03	33.00	-38.5	5,308	-0.73%
2021/03/26	0	0.00	14	31.97	32.35	-14	5,372	-0.26%
2021/03/25	20	31.05	31	31.15	30.85	-11	5,535	-0.20%
2021/03/24	23	31.79	11	31.75	32.00	12	5,523	0.22%
2021/03/23	4	32.15	25.7	32.12	32.40	-21.7	5,456	-0.40%
2021/03/22	69	32.93	29.2	33.06	32.95	39.8	5,314	0.75%
2021/03/19	15	32.13	65	31.87	32.00	-50	5,046	-0.99%
2021/03/18	4	31.21	31	31.22	31.45	-27	4,834	-0.56%
2021/03/17	5	30.00	9.2	30.05	30.20	-4.2	4,698	-0.09%
2021/03/16	37	29.58	43	29.84	29.90	-6	4,630	-0.13%
2021/03/15	7	29.73	34	29.61	29.85	-27	4,593	-0.59%
2021/03/12	3	28.83	7	28.95	29.05	-4	4,540	-0.09%
2021/03/11	6	28.93	31	29.08	28.80	-25	4,490	-0.56%
2021/03/10	7	28.60	9	28.72	28.85	-2	4,446	-0.04%
2021/03/09	3	28.50	32	28.62	28.65	-29	4,404	-0.66%
2021/03/08	13	28.09	10	28.48	28.00	3	4,313	0.07%
2021/03/05	36	28.30	5.1	28.70	27.90	30.9	4,276	0.72%
2021/03/04	2.6	28.02	16	28.09	28.25	-13.4	4,135	-0.32%
2021/03/03	1	27.90	14	27.90	27.95	-13	4,080	-0.32%
2021/03/02	3	27.55	25	27.19	27.30	-22	4,044	-0.54%
2021/02/26	0	0.00	4	27.60	27.85	-4	4,016	-0.10%
2021/02/25	3	27.87	27	27.70	27.90	-24	3,963	-0.61%
2021/02/24	1.6	26.95	53	27.03	27.10	-51.4	3,886	-1.32%
2021/02/23	1	26.85	4	26.93	26.85	-3	3,814	-0.08%
2021/02/22	0	0.00	1	26.65	26.65	-1	3,778	-0.03%
2021/02/19	2	26.23	7	26.41	26.40	-5	3,758	-0.13%
2021/02/18	52	26.64	79	26.70	26.75	-27	3,721	-0.73%
2021/02/17	1	25.05	18.2	25.37	25.75	-17.2	3,617	-0.48%
2021/02/05	13	24.73	11	24.95	24.65	2	3,550	0.06%
2021/02/04	38	24.79	29	24.90	24.75	9	3,539	0.25%
2021/02/02	0	0.00	2	24.43	24.50	-2	3,541	-0.06%
2021/02/01	6	23.61	2	23.95	24.05	4	3,534	0.11%
2021/01/29	7	23.88	0	0.00	23.90	7	3,516	0.20%
2021/01/28	3	24.12	0	0.00	24.30	3	3,487	0.09%
2021/01/27	15	24.53	9	24.65	24.50	6	3,475	0.17%
2021/01/26	16	24.50	3	24.55	24.55	13	3,468	0.37%
2021/01/25	1	24.90	4	24.99	25.00	-3	3,462	-0.09%
2021/01/22	3	24.12	3	24.25	24.50	0	3,437	0.00%
2021/01/21	1	24.45	1	24.75	24.15	0	3,422	0.00%
2021/01/20	18	24.34	3.1	24.33	23.80	14.9	3,393	0.44%
2021/01/19	7.9	25.01	6	25.38	24.90	1.9	3,335	0.06%
2021/01/18	23	24.99	22	25.17	25.20	1	3,304	0.03%
2021/01/15	31	26.25	12	26.50	26.00	19	3,227	0.59%
2021/01/14	23.1	27.69	233.3	27.65	27.60	-210.3	3,095	-6.79%	大賣/鉅額交易
2021/01/13	13	27.05	44	27.30	27.00	-31	2,920	-1.06%
2021/01/12	257	26.94	92.1	27.52	26.75	164.9	2,810	5.87%	大買/鉅額交易
2021/01/11	0	0.00	34.3	26.65	26.75	-34.3	2,369	-1.45%
2021/01/08	2	23.93	27	23.92	24.35	-25	2,273	-1.10%
2021/01/07	19	24.05	8	24.17	24.05	11	2,241	0.49%
2021/01/06	4	24.34	16	24.95	24.45	-12	2,191	-0.55%
2021/01/05	10	24.88	21	25.11	24.95	-11	2,144	-0.51%
2021/01/04	5.3	24.56	120	24.65	24.90	-114.7	2,076	-5.52%	大賣/鉅額交易
2020/12/31	1	24.50	11	24.55	24.45	-10	2,043	-0.49%
2020/12/30	42	24.43	16	24.51	24.55	26	2,025	1.28%
2020/12/29	13	25.05	19	25.37	24.70	-6	1,997	-0.30%
2020/12/28	62	25.16	83.3	24.94	25.15	-21.3	1,902	-1.12%
2020/12/25	1	24.20	20	24.30	24.25	-19	1,767	-1.07%
2020/12/24	4	24.10	10	24.25	24.05	-6	1,732	-0.35%
2020/12/23	29	24.04	1	23.60	24.20	28	1,714	1.63%
2020/12/22	59	24.45	46.8	24.76	23.85	12.2	1,668	0.73%
2020/12/21	136	24.90	202.2	24.93	25.20	-66.2	1,463	-4.53%	大買/大賣/
2020/12/18	73	23.86	92	23.55	23.75	-19	1,234	-1.54%
2020/12/17	0	0.00	4	23.18	23.15	-4	1,152	-0.35%
2020/12/16	6.2	23.07	22.1	23.02	23.05	-15.8	1,148	-1.38%
2020/12/15	39	23.04	12	23.15	22.50	27	1,121	2.41%
2020/12/14	4	22.75	43.2	22.78	22.90	-39.2	1,080	-3.62%
2020/12/11	36	22.51	0	0.00	22.35	36	1,079	3.33%
2020/12/10	15.3	22.76	4	22.90	22.80	11.3	1,059	1.06%
2020/12/09	39	23.04	59.2	23.16	23.15	-20.2	1,053	-1.92%
2020/12/08	10.1	22.42	50	22.82	22.80	-39.9	1,033	-3.86%
2020/12/07	9	22.03	0	0.00	22.00	9	1,000	0.90%
2020/12/04	7	22.22	1	22.30	22.20	6	997	0.60%
2020/12/03	0.4	22.40	0	0.00	22.40	0.4	1,001	0.04%
2020/12/01	8	22.43	1	22.30	22.40	7	1,036	0.68%
2020/11/30	0	0.00	4	22.95	22.40	-4	1,034	-0.39%
2020/11/27	2	22.90	3	22.90	22.95	-1	1,028	-0.10%
2020/11/26	12	22.62	18	22.63	22.80	-6	1,034	-0.58%
2020/11/25	2.1	22.49	0	0.00	22.30	2.1	1,044	0.20%
2020/11/24	1	22.25	0	0.00	22.35	1	1,039	0.10%
2020/11/23	0	0.00	3	22.40	22.35	-3	1,041	-0.29%
2020/11/20	9	22.12	4	22.28	22.30	5	1,039	0.48%
2020/11/19	9	22.15	0	0.00	22.15	9	1,043	0.86%
2020/11/18	0	0.00	2	22.15	22.15	-2	1,045	-0.19%
2020/11/17	4	21.78	0	0.00	21.90	4	1,045	0.38%
2020/11/16	37	21.72	0	0.00	21.80	37	1,077	3.43%
2020/11/13	8	21.75	0	0.00	21.80	8	1,084	0.74%
2020/11/12	21	21.75	0	0.00	21.75	21	1,095	1.92%
2020/11/11	1	21.90	5	21.80	21.90	-4	1,110	-0.36%
2020/11/10	20	21.57	4	21.86	21.70	16	1,115	1.43%
2020/11/09	8	21.30	0	0.00	21.25	8	1,096	0.73%
2020/11/06	1	21.15	2	21.15	21.15	-1	1,100	-0.09%
2020/11/04	1	21.00	0	0.00	21.10	1	1,137	0.09%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/10/30	5	21.24	0	0.00	21.20	5	1,161	0.43%
2020/10/29	0	0.00	1	21.30	21.50	-1	1,153	-0.09%
2020/10/28	5	21.56	0	0.00	21.65	5	1,158	0.43%
2020/10/27	2	21.68	0	21.85	21.75	2	1,159	0.17%
2020/10/26	0	0.00	1.1	21.98	21.95	-1.1	1,164	-0.10%
2020/10/23	0	0.00	1	21.70	21.60	-1	1,171	-0.09%
2020/10/22	6	21.50	0	0.00	21.50	6	1,212	0.50%
2020/10/21	5	21.60	1	21.70	21.60	4	1,226	0.33%
2020/10/20	2	21.60	0	0.00	21.60	2	1,237	0.16%
2020/10/15	0	0.00	0	21.90	21.90	0	1,253	0.00%
2020/10/14	3	21.90	0	0.00	22.00	3	1,261	0.24%
2020/10/13	1	21.85	0	0.00	22.00	1	1,267	0.08%
2020/10/12	3	21.93	6	21.92	21.80	-3	1,259	-0.24%
2020/10/08	3	22.25	0	0.00	22.20	3	1,265	0.24%
2020/10/07	5	22.45	0	0.00	22.50	5	1,262	0.40%
2020/10/05	0	0.00	4	22.38	22.50	-4	1,270	-0.32%
2020/09/25	1	21.55	5	21.45	21.55	-4	1,364	-0.29%
2020/09/24	8	21.37	16	21.30	21.35	-8	1,423	-0.56%
2020/09/23	9	21.70	6	21.61	21.65	3	1,441	0.21%
2020/09/22	14	22.05	5	22.00	21.90	9	1,465	0.61%
2020/09/21	9	22.29	0	0.00	22.30	9	1,460	0.62%
2020/09/18	9	22.06	0	0.00	22.35	9	1,469	0.61%
2020/09/17	5	22.08	0	0.00	22.10	5	1,479	0.34%
2020/09/16	3	22.02	0	0.00	22.00	3	1,505	0.20%
2020/09/15	15	22.17	0	22.35	22.20	15	1,522	0.98%
2020/09/14	0	0.00	1	22.20	22.20	-1	1,594	-0.06%
2020/09/11	6	22.42	9	22.41	22.30	-3	1,640	-0.18%
2020/09/10	4	22.79	0	0.00	22.75	4	1,640	0.24%
2020/09/09	25	22.88	0	0.00	22.95	25	1,642	1.52%
2020/09/08	12	23.13	0.4	23.25	23.10	11.6	1,665	0.70%
2020/09/07	20.9	23.32	34	23.28	23.25	-13.1	1,699	-0.77%
2020/09/04	52	22.80	0	0.00	22.80	52	1,724	3.01%
2020/09/02	4	23.05	0	0.00	22.95	4	1,873	0.21%
2020/09/01	3	23.25	6	23.38	23.25	-3	2,211	-0.14%
2020/08/31	11	23.35	11	23.37	23.15	0	2,262	0.00%
2020/08/28	51	23.00	0	0.00	22.85	51	2,253	2.26%
2020/08/26	0.3	22.90	0	0.00	22.80	0.3	2,292	0.01%
2020/08/25	0	0.00	7	22.79	22.70	-7	2,312	-0.30%
2020/08/24	3	22.20	0	0.00	22.20	3	2,335	0.13%
2020/08/21	17	22.25	10	22.16	22.25	7	2,409	0.29%
2020/08/20	35	22.09	2	22.05	22.00	33	2,446	1.35%
2020/08/19	0	0.00	1	22.95	22.90	-1	2,450	-0.04%
2020/08/18	1	23.05	1	23.15	23.05	0	2,479	0.00%
2020/08/17	0	0.00	2	23.35	23.25	-2	2,507	-0.08%
2020/08/14	2.2	23.11	10	23.15	23.10	-7.8	2,529	-0.31%
2020/08/13	1	22.80	0	0.00	22.80	1	2,524	0.04%
2020/08/12	2	22.60	0	0.00	22.75	2	2,536	0.08%
2020/08/11	15.3	23.00	0	0.00	22.80	15.3	2,559	0.60%
2020/08/10	7.2	22.60	55.5	22.61	22.60	-48.2	2,588	-1.86%
2020/08/07	29	22.35	23	22.50	22.25	6	2,614	0.23%
2020/08/06	1	22.10	0	0.00	22.30	1	2,618	0.04%
2020/08/05	6	21.60	0	0.00	21.55	6	2,610	0.23%
2020/08/04	1	21.35	0	0.00	21.35	1	2,600	0.04%
2020/07/31	12	21.60	0	0.00	21.60	12	2,616	0.46%
2020/07/29	7	21.16	0	0.00	21.45	7	2,631	0.27%
2020/07/28	10	21.37	1	21.10	21.10	9	2,639	0.34%
2020/07/27	22	22.09	10	22.05	21.90	12	2,630	0.46%
2020/07/24	20	22.51	0	0.00	22.25	20	2,639	0.76%
2020/07/23	34	22.78	0	0.00	22.70	34	2,643	1.29%
2020/07/21	25	23.12	0	0.00	23.20	25	2,648	0.94%
2020/07/20	22	22.78	0	0.00	22.90	22	2,643	0.83%
2020/07/17	17	22.76	0	0.00	22.70	17	2,644	0.64%
2020/07/15	3	22.82	19	22.75	22.80	-16	2,678	-0.60%
2020/07/13	2	22.98	10	23.00	23.00	-8	2,704	-0.30%
2020/07/10	15	22.94	0	0.00	22.85	15	2,729	0.55%
2020/07/09	2.9	23.35	0	0.00	23.10	2.9	2,729	0.11%
2020/07/08	1	23.50	0	0.00	23.50	1	2,711	0.04%
2020/07/07	11	23.44	0	0.00	23.70	11	2,693	0.41%
2020/07/06	8	23.58	0	0.00	23.65	8	2,691	0.30%
2020/07/03	26.2	25.15	202	25.13	25.20	-175.8	2,659	-6.61%	大賣/鉅額交易
2020/07/02	60	25.15	7	25.20	25.20	53	2,609	2.03%
2020/07/01	1	24.75	0	0.00	25.10	1	2,583	0.04%
2020/06/24	5	24.70	0	0.00	24.75	5	2,550	0.20%
2020/06/23	0	0.00	21	24.75	24.85	-21	2,558	-0.82%
2020/06/22	20	24.90	41.3	24.98	25.00	-21.3	2,541	-0.84%
2020/06/19	0	0.00	101	24.80	25.00	-101	2,542	-3.97%	大賣/鉅額交易
2020/06/18	2	24.60	33	24.58	24.65	-31	2,501	-1.24%
2020/06/17	40	24.06	3	24.12	24.15	37	2,476	1.49%
2020/06/16	0	0.00	20	23.65	23.75	-20	2,507	-0.80%
2020/06/15	10.2	23.30	40	23.52	23.40	-29.8	2,537	-1.17%
2020/06/12	18	23.21	0	0.00	23.50	18	2,545	0.71%
2020/06/11	112	24.18	1	23.90	23.75	111	2,546	4.36%	大買/鉅額交易
2020/06/10	31.3	24.37	6	24.51	24.40	25.3	2,515	1.00%
2020/06/09	80	24.36	6	24.34	24.40	74	2,550	2.90%
2020/06/08	23	23.52	5	23.58	23.80	18	2,463	0.73%
2020/06/05	102	24.59	1	24.60	24.30	101	2,126	4.75%	大買/鉅額交易
2020/06/04	2	24.05	1	24.00	24.05	1	2,083	0.05%
2020/06/03	1	23.60	31	23.64	23.60	-30	2,092	-1.43%
2020/06/02	1	23.30	2	23.38	23.35	-1	2,091	-0.05%
2020/06/01	8	22.93	3	23.03	23.00	5	2,088	0.24%
2020/05/29	27.2	22.69	3	22.70	22.65	24.2	2,060	1.17%
2020/05/28	35	22.94	16	23.35	22.55	19	2,026	0.94%
2020/05/27	5	23.39	0.5	23.60	23.30	4.5	1,981	0.23%
2020/05/26	3	23.75	0	0.00	23.65	3	1,948	0.15%
2020/05/25	2	23.95	21	24.00	23.95	-19	1,911	-0.99%
2020/05/22	13	23.76	1	23.95	23.60	12	1,877	0.64%
2020/05/21	0	0.00	3	24.17	24.20	-3	1,847	-0.16%
2020/05/20	6	23.52	0	0.00	23.70	6	1,810	0.33%
2020/05/19	2	23.45	2	23.50	23.50	0	1,819	0.00%
2020/05/15	55	23.48	0	0.00	23.35	55	1,795	3.06%
2020/05/14	14	23.65	0	0.00	23.40	14	1,751	0.80%
2020/05/13	4	24.15	0	0.00	24.20	4	1,725	0.23%
2020/05/12	0.5	24.35	0	0.00	24.50	0.5	1,720	0.03%
2020/05/11	2	24.60	0	0.00	24.60	2	1,728	0.12%
2020/05/08	0	0.00	20	24.40	24.40	-20	1,727	-1.16%
2020/05/07	1	23.85	2	23.90	24.30	-1	1,761	-0.06%
2020/05/06	1	24.20	0	0.00	24.20	1	1,776	0.06%
2020/05/05	1	24.35	3	24.32	24.45	-2	1,768	-0.11%
2020/05/04	2	24.60	3	24.63	24.50	-1	1,773	-0.06%
2020/04/30	5	24.91	3	24.85	25.15	2	1,773	0.11%
2020/04/29	4	24.43	0	0.00	24.40	4	1,784	0.22%
2020/04/27	2	23.65	0	0.00	23.85	2	1,818	0.11%
2020/04/24	4	23.59	4	23.55	23.60	0	1,840	0.00%
2020/04/23	4	23.51	5	23.71	23.60	-1	1,859	-0.05%
2020/04/22	6	23.18	9	23.38	23.45	-3	1,871	-0.16%
2020/04/21	22	23.90	7	24.24	23.60	15	1,880	0.80%
2020/04/17	6	23.98	0	0.00	23.85	6	1,880	0.32%
2020/04/16	4	23.70	0	0.00	23.85	4	1,871	0.21%
2020/04/15	1.6	24.07	0	0.00	24.10	1.6	1,863	0.09%
2020/04/14	7.1	23.32	0	0.00	23.50	7.1	1,858	0.38%
2020/04/13	5	23.00	0	0.00	22.90	5	1,867	0.27%
2020/04/10	1	23.00	0	0.00	23.15	1	1,897	0.05%
2020/04/09	0	0.00	1	22.75	23.05	-1	1,903	-0.05%
2020/04/08	1	22.75	0	0.00	22.95	1	1,887	0.05%
2020/04/07	1	22.00	2	22.15	22.25	-1	1,878	-0.05%
2020/04/06	1	21.70	0	0.00	21.80	1	1,876	0.05%
2020/04/01	2	21.85	6	21.88	21.90	-4	1,887	-0.21%
2020/03/31	4	21.53	0	0.00	21.70	4	1,880	0.21%
2020/03/30	2	21.13	0	0.00	21.30	2	1,876	0.11%
2020/03/27	0	0.00	1	21.90	21.40	-1	1,862	-0.05%
2020/03/26	0	0.00	1	21.50	21.40	-1	1,837	-0.05%
2020/03/25	16	21.61	3	21.57	21.55	13	1,839	0.71%
2020/03/24	6	20.32	9.1	20.42	20.70	-3.1	1,819	-0.17%
2020/03/23	16.3	19.81	1.2	20.01	19.80	15.1	1,806	0.84%
2020/03/20	2	19.85	1	19.85	19.80	1	1,791	0.06%
2020/03/19	2	19.88	4	20.50	19.40	-2	1,764	-0.11%
2020/03/18	1	21.35	7	21.35	21.55	-6	1,732	-0.35%
2020/03/17	0	0.00	5	22.80	22.65	-5	1,733	-0.29%
2020/03/16	15.2	24.15	10	24.20	23.85	5.2	1,688	0.31%
2020/03/13	9	23.79	11	23.90	24.80	-2	1,660	-0.12%
2020/03/12	0	0.00	17	25.71	25.55	-17	1,598	-1.06%
2020/03/11	1	26.75	39	26.67	26.50	-38	1,560	-2.44%
2020/03/10	1	25.50	20	26.17	26.45	-19	1,551	-1.22%
2020/03/09	10.2	26.30	2	26.40	26.15	8.2	1,527	0.54%
2020/03/06	3	26.85	8	26.85	26.80	-5	1,483	-0.34%
2020/03/05	13	27.21	2	27.20	27.10	11	1,452	0.76%
2020/03/04	5	27.17	0	0.00	27.30	5	1,436	0.35%
2020/03/03	2	27.25	0	0.00	27.30	2	1,446	0.14%
2020/03/02	5	27.10	0	0.00	27.10	5	1,441	0.35%
2020/02/27	10	27.38	0	0.00	27.30	10	1,405	0.71%
2020/02/26	2	27.35	1	27.45	27.45	1	1,396	0.07%
2020/02/25	2	27.43	0	0.00	27.45	2	1,394	0.14%
2020/02/21	2	27.63	5	27.65	27.65	-3	1,391	-0.22%
2020/02/20	12	27.74	0	0.00	27.65	12	1,400	0.86%
2020/02/19	7	27.84	6	27.70	27.85	1	1,388	0.07%
2020/02/18	0	0.00	1	27.45	27.45	-1	1,390	-0.07%
2020/02/17	2	27.40	0	0.00	27.45	2	1,388	0.14%
2020/02/14	2.2	27.51	2	27.45	27.45	0.2	1,403	0.01%
2020/02/13	5	27.60	1	27.60	27.55	4	1,412	0.28%
2020/02/12	7	27.35	3	27.40	27.30	4	1,437	0.28%
2020/02/11	14	27.22	5	27.21	27.25	9	1,467	0.61%
2020/02/10	5	27.24	0	0.00	27.05	5	1,506	0.33%
2020/02/07	5.7	27.93	0	0.00	27.75	5.7	1,482	0.38%
2020/02/06	0	0.00	14	28.07	28.20	-14	1,454	-0.96%
2020/02/05	45.1	27.84	8	27.90	27.85	37.1	1,471	2.52%
2020/02/04	20	27.83	30	27.93	27.85	-10	1,468	-0.68%
2020/02/03	63.2	27.80	0	0.00	27.80	63.2	1,472	4.29%
2020/01/31	3	28.27	14.1	28.36	28.25	-11.1	1,433	-0.77%
2020/01/30	137	28.35	1	28.35	28.15	136	1,428	9.52%	大買/鉅額交易
2020/01/20	1	29.30	2	29.20	29.30	-1	1,379	-0.07%
2020/01/17	2	29.05	1	29.10	29.00	1	1,357	0.07%
2020/01/16	0.2	29.05	0	0.00	29.00	0.2	1,356	0.01%
2020/01/15	21	29.00	0	0.00	29.10	21	1,361	1.54%
2020/01/14	42	29.00	0	0.00	29.00	42	1,385	3.03%
2020/01/13	1	29.15	1	29.10	29.10	0	1,382	0.00%
2020/01/10	2	29.05	1	29.05	29.00	1	1,390	0.07%
2020/01/09	13	29.12	0	0.00	29.15	13	1,385	0.94%
2020/01/08	23	28.94	50	28.89	29.00	-27	1,395	-1.93%
2020/01/07	1	29.15	1	29.00	29.15	0	1,404	0.00%
2020/01/06	19	29.08	0	0.00	29.05	19	1,427	1.33%
2020/01/03	86	29.35	1	29.35	29.30	85	1,413	6.01%
2020/01/02	4	29.50	13	29.56	29.50	-9	1,411	-0.64%
2019/12/31	160	29.54	0	0.00	29.55	160	1,444	11.08%	大買/鉅額交易
2019/12/30	7	29.46	0	0.00	29.55	7	1,518	0.46%
2019/12/27	93	29.38	0	0.00	29.35	93	1,720	5.41%
2019/12/26	8	29.35	0	0.00	29.40	8	1,697	0.47%
2019/12/23	0	0.00	2	29.25	29.30	-2	1,756	-0.11%
2019/12/20	8	29.34	0	0.00	29.20	8	1,781	0.45%
2019/12/19	2	29.25	6	29.25	29.35	-4	1,798	-0.22%
2019/12/18	9	29.29	3	29.35	29.35	6	1,835	0.33%
2019/12/17	10	29.40	5	29.35	29.35	5	1,855	0.27%
2019/12/16	5	29.33	1	29.35	29.50	4	1,862	0.21%
2019/12/12	0	0.00	1	29.65	29.50	-1	1,857	-0.05%
2019/12/11	5	29.75	0	0.00	29.75	5	1,832	0.27%
2019/12/09	6	29.86	0	0.00	29.90	6	1,869	0.32%
2019/12/06	0	0.00	10	29.65	29.65	-10	1,899	-0.53%
2019/12/05	0	0.00	0.2	29.75	29.70	-0.2	1,908	-0.01%
2019/12/04	0	0.00	21	29.64	29.65	-21	1,909	-1.10%
2019/12/03	20	29.65	5	29.60	29.75	15	1,934	0.78%
2019/12/02	0	0.00	2	29.55	29.55	-2	1,966	-0.10%
2019/11/29	15	29.55	4	29.55	29.55	11	2,013	0.55%
2019/11/28	3	29.70	14	29.77	29.65	-11	2,067	-0.53%
2019/11/25	1	29.75	0	0.00	29.75	1	2,165	0.05%
2019/11/22	0	0.00	20	29.40	29.50	-20	2,157	-0.93%
2019/11/21	16	29.49	0	0.00	29.45	16	2,160	0.74%
2019/11/19	17	29.52	0	0.00	29.55	17	2,164	0.79%
2019/11/18	13	29.68	2	29.70	29.60	11	2,165	0.51%
2019/11/15	10	29.80	0	0.00	29.70	10	2,180	0.46%
2019/11/14	3	29.68	0	0.00	29.75	3	2,205	0.14%
2019/11/13	0	0.00	2.1	29.85	29.90	-2.1	2,222	-0.09%
2019/11/12	3.2	29.51	0	0.00	29.70	3.2	2,214	0.14%
2019/11/11	15.2	29.58	4	29.83	29.50	11.2	2,208	0.51%
2019/11/08	21	29.94	1	29.95	29.90	20	2,192	0.91%
2019/11/07	17	30.21	3	30.40	30.10	14	2,158	0.65%
2019/11/06	20	30.40	0	0.00	30.40	20	2,140	0.93%
2019/11/05	3	30.50	0	0.00	30.55	3	2,146	0.14%
2019/11/04	2	30.45	0	0.00	30.50	2	2,182	0.09%
2019/10/31	2.1	30.70	1	30.65	30.60	1.1	2,235	0.05%
2019/10/29	7	30.71	0	0.00	30.60	7	2,246	0.31%
2019/10/28	0	0.00	21	30.70	30.70	-21	2,274	-0.92%
2019/10/25	0	0.00	2	30.80	30.65	-2	2,329	-0.09%
2019/10/24	5	30.76	10	30.85	30.75	-5	2,377	-0.21%
2019/10/23	37	30.65	0	0.00	30.70	37	2,437	1.52%
2019/10/22	7	30.94	5	30.98	31.00	2	2,464	0.08%
2019/10/18	5	30.51	1	30.45	30.45	4	2,565	0.16%
2019/10/17	3	30.65	0	0.00	30.65	3	2,616	0.11%
2019/10/16	1	30.70	30	30.60	30.65	-29	2,694	-1.08%
2019/10/15	1	30.90	1	30.65	30.70	0	2,710	0.00%
2019/10/14	9	30.79	13	30.72	30.85	-4	2,703	-0.15%
2019/10/09	2	30.43	0	0.00	30.55	2	2,671	0.07%
2019/10/08	22	30.45	0	0.00	30.40	22	2,677	0.82%
2019/10/07	3	30.63	6	30.82	30.70	-3	2,678	-0.11%
2019/10/04	24	30.38	46	30.25	30.50	-22	2,658	-0.83%
2019/10/03	28	29.46	8	29.53	29.60	20	2,596	0.77%
2019/10/02	1	30.10	0	0.00	30.20	1	2,401	0.04%
2019/10/01	1	29.95	0	0.00	30.00	1	2,415	0.04%
2019/09/27	22.4	30.01	2	30.05	30.00	20.4	2,430	0.84%
2019/09/26	3	30.27	6	30.31	30.20	-3	2,424	-0.12%
2019/09/25	6	30.00	14	30.21	30.55	-8	2,406	-0.33%
2019/09/24	19	30.07	0	0.00	30.10	19	2,391	0.79%
2019/09/23	11	30.26	0	0.00	30.10	11	2,362	0.47%
2019/09/20	60	30.37	136	30.42	30.35	-76	2,321	-3.27%	大賣/
2019/09/19	18	30.80	9	30.85	30.70	9	2,289	0.39%
2019/09/18	144	31.10	0	0.00	30.85	144	2,279	6.32%	大買/鉅額交易
2019/09/17	1	30.90	1	31.20	31.15	0	2,266	0.00%
2019/09/16	18	31.22	1	31.20	31.05	17	2,282	0.74%
2019/09/12	13	31.38	1	31.35	31.30	12	2,291	0.52%
2019/09/11	11	31.45	0	0.00	31.35	11	2,290	0.48%
2019/09/10	28	31.76	3	31.80	31.50	25	2,266	1.10%
2019/09/09	95	31.92	0	0.00	31.85	95	2,228	4.26%
2019/09/06	41	32.19	3	32.23	32.10	38	2,212	1.72%
2019/09/05	11	32.00	5	32.16	32.40	6	2,203	0.27%
2019/09/04	4	32.16	1	32.20	32.25	3	2,173	0.14%
2019/09/03	26	32.73	9	32.87	32.45	17	2,141	0.79%
2019/09/02	22	32.47	9	32.42	32.60	13	2,091	0.62%
2019/08/30	5	31.83	7	32.09	31.80	-2	2,034	-0.10%
2019/08/29	14	31.82	25	31.85	32.00	-11	1,986	-0.55%
2019/08/28	2	31.08	2	31.08	31.05	0	1,924	0.00%
2019/08/26	2	30.83	1	30.95	30.85	1	1,918	0.05%
2019/08/23	10	31.23	0	0.00	31.20	10	1,915	0.52%
2019/08/22	6	31.35	0	0.00	31.10	6	1,906	0.31%
2019/08/20	4	31.11	13	31.25	31.45	-9	1,885	-0.48%
2019/08/19	13	31.42	3	31.40	31.45	10	1,856	0.54%
2019/08/16	8	30.89	0	0.00	31.15	8	1,817	0.44%
2019/08/15	2	30.35	3	30.20	30.60	-1	1,787	-0.06%
2019/08/14	10	30.66	1	30.55	30.55	9	1,779	0.51%
2019/08/13	3	30.67	0	0.00	30.50	3	1,767	0.17%
2019/08/12	6	30.79	0	0.00	30.75	6	1,746	0.34%
2019/08/08	4	30.83	5	30.65	30.95	-1	1,731	-0.06%
2019/08/07	78	30.96	0	0.00	30.70	78	1,706	4.57%
2019/08/06	26	30.79	5	30.97	31.15	21	1,696	1.24%
2019/08/05	3	31.72	0	0.00	31.65	3	1,656	0.18%
2019/08/02	93	31.55	8	31.40	31.40	85	1,637	5.19%
2019/08/01	76	32.14	51	32.33	32.10	25	1,595	1.57%
2019/07/31	2	32.68	0	0.00	32.60	2	1,574	0.13%
2019/07/30	24	32.83	2	33.35	32.75	22	1,593	1.38%
2019/07/29	16	32.82	9	32.86	32.95	7	1,557	0.45%
2019/07/26	4	33.59	16.1	33.51	33.35	-12.1	1,527	-0.79%
2019/07/25	16.4	35.06	12	34.93	35.20	4.4	1,473	0.30%
2019/07/24	21	35.01	9	35.07	34.65	12	1,393	0.86%
2019/07/23	9	34.99	33	34.84	35.05	-24	1,349	-1.78%
2019/07/22	10	35.49	150	35.62	35.80	-140	1,281	-10.92%	大賣/鉅額交易
2019/07/19	35	34.39	122	34.41	34.80	-87	1,186	-7.33%	大賣/
2019/07/18	100	33.67	71	33.57	33.70	29	1,121	2.59%
2019/07/17	90	32.81	116	32.90	32.95	-26	1,030	-2.52%	大賣/
2019/07/16	15	32.60	119	32.65	32.80	-104	1,002	-10.37%	大賣/鉅額交易
2019/07/15	0	0.00	2	32.38	32.50	-2	987	-0.20%
2019/07/12	93	31.95	3	31.97	31.95	90	988	9.11%
2019/07/11	5.2	32.38	12	32.43	32.45	-6.9	963	-0.71%
2019/07/10	2.2	32.69	68	32.62	32.75	-65.8	952	-6.91%
2019/07/09	40.1	32.10	91.4	32.14	32.20	-51.3	931	-5.50%
2019/07/08	110	31.81	19	31.88	31.75	91	913	9.96%	大買/
2019/07/05	60	31.81	3.4	31.80	31.65	56.6	902	6.27%
2019/07/04	12	31.75	73	31.79	31.65	-61	888	-6.86%
2019/07/03	15	31.35	3	31.35	31.20	12	862	1.39%
2019/07/02	1	31.15	1	31.40	31.05	0	853	0.00%
2019/07/01	10	31.16	9.2	31.28	31.15	0.9	854	0.10%
2019/06/28	12.1	30.83	9	30.84	30.80	3.1	866	0.36%
2019/06/27	26.1	31.12	2	31.28	31.05	24.1	884	2.73%
2019/06/26	13.1	31.20	2	31.38	31.25	11.1	887	1.25%
2019/06/25	26.1	30.79	4	31.06	31.20	22.1	883	2.51%
2019/06/24	63	30.85	1.1	30.89	30.85	61.9	865	7.15%
2019/06/21	67	31.01	7	31.01	30.80	60	852	7.04%
2019/06/20	0	0.00	86	30.33	30.60	-86	828	-10.37%
2019/06/19	40	30.00	2	30.03	30.10	38	804	4.72%
2019/06/18	1	29.80	0	0.00	29.80	1	792	0.13%
2019/06/17	18	29.48	4	29.70	29.75	14	793	1.76%
2019/06/14	0	0.00	1.1	29.70	29.60	-1.1	800	-0.14%
2019/06/13	1	29.65	0	0.00	29.65	1	813	0.12%
2019/06/11	3	29.80	0	0.00	29.75	3	832	0.36%
2019/06/10	1.1	29.79	0	0.00	29.85	1.1	831	0.14%
2019/06/06	3	29.90	1	29.95	29.80	2	834	0.24%
2019/06/03	0	0.00	13	29.80	29.80	-13	839	-1.55%
2019/05/31	0	0.00	4	29.75	29.70	-4	837	-0.48%
2019/05/30	0	0.00	6	29.49	29.50	-6	850	-0.71%
2019/05/28	15	29.51	0	0.00	29.40	15	869	1.72%
2019/05/27	0	0.00	3	29.60	29.65	-3	880	-0.34%
2019/05/24	4	29.40	0	0.00	29.50	4	882	0.45%
2019/05/23	2	29.50	0	0.00	29.45	2	887	0.23%
2019/05/21	0	29.50	0	0.00	29.45	0	895	0.00%
2019/05/20	19	29.24	0	0.00	29.30	19	894	2.12%
2019/05/17	5	29.40	0	0.00	29.50	5	892	0.56%
2019/05/15	5	29.55	2	29.70	29.55	3	917	0.33%
2019/05/14	0	0.00	20	29.45	29.65	-20	929	-2.15%
2019/05/13	4	29.50	5	29.52	29.45	-1	922	-0.11%
2019/05/10	4	29.85	0	0.00	29.70	4	932	0.43%
2019/05/09	15	30.18	6	30.08	29.95	9	921	0.98%
2019/05/08	2	30.10	1	30.05	30.05	1	901	0.11%
2019/05/07	50	30.23	4	30.26	30.20	46	893	5.15%
2019/05/06	1	29.55	28	29.56	29.60	-27	860	-3.14%
2019/05/03	6.2	30.01	26	29.96	30.00	-19.8	850	-2.33%
2019/05/02	10	29.60	2	29.60	29.65	8	815	0.98%
2019/04/30	4	29.33	1	29.35	29.40	3	813	0.37%
2019/04/29	5	29.25	0	0.00	29.20	5	817	0.61%
2019/04/26	5	29.35	0	0.00	29.35	5	816	0.61%
2019/04/25	6	29.45	0	0.00	29.45	6	812	0.74%
2019/04/24	3	29.50	0	0.00	29.60	3	807	0.37%
2019/04/23	2	29.60	0	0.00	29.60	2	802	0.25%
2019/04/22	4	29.58	0	0.00	29.60	4	801	0.50%
2019/04/19	0	0.00	1	29.50	29.45	-1	794	-0.13%
2019/04/17	3	29.50	1	29.45	29.40	2	785	0.25%
2019/04/16	3	29.48	0	0.00	29.50	3	777	0.39%
2019/04/11	3	29.42	0	0.00	29.40	3	758	0.40%
2019/04/10	0	0.00	6	29.70	29.70	-6	744	-0.81%
2019/04/09	0	0.00	8	29.61	29.65	-8	738	-1.08%
2019/04/08	8	29.40	4	29.65	29.65	4	726	0.55%
2019/04/03	12	29.24	1	29.20	29.20	11	714	1.54%
2019/04/02	7	29.49	28.2	29.70	29.35	-21.2	708	-2.98%
2019/04/01	18	29.73	2.1	29.85	29.85	15.9	681	2.34%
2019/03/29	0.5	30.10	0	0.00	30.15	0.5	651	0.07%
2019/03/28	1	29.75	0	0.00	30.05	1	648	0.15%
2019/03/27	0	0.00	2	29.75	29.80	-2	653	-0.31%
2019/03/26	12.7	29.75	0	0.00	29.80	12.7	655	1.94%
2019/03/25	7	29.61	0	0.00	29.70	7	658	1.06%
2019/03/22	1	29.85	0	0.00	29.90	1	662	0.15%
2019/03/20	2	29.80	1	29.70	29.70	1	660	0.15%
2019/03/19	1	30.00	1	30.00	29.85	0	655	0.00%
2019/03/18	0	0.00	20	29.85	29.90	-20	641	-3.12%
2019/03/15	6	29.80	0	0.00	29.75	6	630	0.95%
2019/03/14	0	0.00	1	29.90	29.80	-1	653	-0.15%
2019/03/12	0.1	29.65	11	29.70	29.65	-10.9	657	-1.66%
2019/03/11	1	29.65	0	0.00	29.55	1	681	0.15%
2019/03/08	10	29.55	0	0.00	29.65	10	700	1.43%
2019/03/07	1	29.65	1.1	29.61	29.60	-0.1	707	-0.01%
2019/03/06	1	29.75	0	0.00	29.70	1	706	0.14%
2019/03/05	12	29.83	0	0.00	29.70	12	715	1.68%
2019/03/04	1	30.00	5	29.96	30.00	-4	701	-0.57%
2019/02/27	0.6	29.70	0	0.00	29.70	0.6	687	0.09%
2019/02/26	0	0.00	5	29.53	29.55	-5	675	-0.74%
2019/02/25	0	0.00	9	29.22	29.25	-9	656	-1.37%
2019/02/22	1.4	29.13	0	0.00	29.20	1.4	656	0.21%
2019/02/20	0	0.00	11	29.05	29.20	-11	656	-1.68%
2019/02/18	1	28.75	0	0.00	28.80	1	661	0.15%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.60	0	0.00	28.65	1	663	0.15%
2019/02/13	0	0.00	5	28.80	28.75	-5	656	-0.76%
2019/02/12	0	0.00	29	28.68	28.75	-29	663	-4.37%
2019/02/11	3	28.68	35	28.64	28.65	-32	658	-4.86%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/28	0	0.00	30	29.00	28.95	-30	665	-4.51%
2019/01/24	1	29.00	5	29.00	29.05	-4	716	-0.56%
2019/01/23	1	29.05	0	0.00	29.00	1	738	0.14%
2019/01/22	3	29.13	0	0.00	29.10	3	752	0.40%
2019/01/21	1	29.50	1	29.55	29.50	0	762	0.00%
2019/01/18	4	29.55	0.5	29.60	29.60	3.5	778	0.45%
2019/01/17	0	0.00	2	29.05	29.25	-2	797	-0.25%
2019/01/16	3	29.28	0	0.00	29.20	3	828	0.36%
2019/01/15	2	29.28	0	0.00	29.45	2	859	0.23%
2019/01/10	0	0.00	12	29.43	29.55	-12	989	-1.21%
2019/01/09	27	29.32	1	29.30	29.35	26	1,057	2.46%
2019/01/08	5	28.89	0	0.00	28.85	5	1,314	0.38%
2019/01/07	2	28.90	10	28.90	28.90	-8	1,427	-0.56%
2019/01/04	1	28.65	0	0.00	28.85	1	1,456	0.07%
2019/01/03	8	28.96	0	0.00	29.00	8	1,501	0.53%