健和興 (3003)-凱基-彰化券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649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

健和興 (3003)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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	9.1	74.87	2	75.50	74.60	7.1	2,467	0.29%
2024/11/19	14	75.46	0	0.00	75.20	14	2,475	0.57%
2024/11/18	16	74.38	0	0.00	74.10	16	2,477	0.65%
2024/11/15	12	76.83	4.1	78.34	75.50	7.9	2,486	0.32%
2024/11/14	24.1	79.18	5	78.34	78.00	19.1	2,472	0.77%
2024/11/13	11.1	81.72	39	82.21	82.00	-27.9	2,405	-1.16%
2024/11/12	30	78.85	12	80.01	77.20	18	2,225	0.81%
2024/11/11	7	75.90	47	80.87	81.50	-40	2,185	-1.83%
2024/11/08	10	74.62	0	0.00	74.40	10	2,146	0.47%
2024/11/07	3	76.47	34	76.26	76.40	-31	2,138	-1.45%
2024/11/06	4	75.48	0	0.00	74.90	4	2,140	0.19%
2024/11/05	6.5	75.65	2	75.90	75.20	4.5	2,145	0.21%
2024/11/04	3.3	76.68	5	76.20	75.50	-1.7	2,157	-0.08%
2024/11/01	17	76.09	0.2	75.90	77.00	16.9	2,176	0.77%
2024/10/30	12.2	74.10	1	75.60	75.90	11.2	2,194	0.51%
2024/10/29	18.2	75.16	11	74.80	74.60	7.2	2,179	0.33%
2024/10/28	2	76.30	3	76.50	76.30	-1	2,163	-0.05%
2024/10/25	3	77.80	0	0.00	77.60	3	2,152	0.14%
2024/10/24	19	78.65	14	79.59	77.50	5	2,152	0.23%
2024/10/23	3	77.73	1	78.20	78.20	2	2,140	0.09%
2024/10/22	26	78.00	0	0.00	77.50	26	2,128	1.22%
2024/10/21	5	80.70	0	0.00	80.00	5	2,101	0.24%
2024/10/18	2	80.70	2	80.50	80.70	0	2,101	0.00%
2024/10/17	16.1	80.68	0	0.00	80.20	16.1	2,097	0.77%
2024/10/16	44	81.66	2	83.40	81.10	42	2,095	2.00%
2024/10/15	18	82.87	14	82.06	81.80	4	2,095	0.19%
2024/10/14	14	80.92	0	0.00	81.00	14	2,096	0.67%
2024/10/11	5	81.32	0	0.00	81.70	5	2,098	0.24%
2024/10/09	13	82.22	0	0.00	81.80	13	2,088	0.62%
2024/10/08	2	83.55	3	83.57	83.90	-1	2,071	-0.05%
2024/10/07	33	84.25	0	0.00	84.00	33	2,066	1.60%
2024/10/01	1	87.00	1	86.90	87.00	0	2,041	0.00%
2024/09/27	35	91.16	1	90.50	90.00	34	2,013	1.69%
2024/09/26	16	92.58	1	93.60	91.20	15	1,985	0.76%
2024/09/25	12	95.30	7	99.01	95.00	5	1,926	0.26%
2024/09/23	6	97.47	2	99.90	96.10	4	1,862	0.21%
2024/09/20	5	97.28	7	98.69	98.30	-2	1,794	-0.11%
2024/09/19	0	0.00	1	95.10	95.40	-1	1,733	-0.06%
2024/09/18	18.1	97.38	0	0.00	96.50	18.1	1,699	1.06%
2024/09/16	2	99.20	18	99.32	98.60	-16	1,657	-0.97%
2024/09/13	15	95.77	0	0.00	96.50	15	1,565	0.96%
2024/09/12	0	0.00	23	96.86	97.40	-23	1,547	-1.49%
2024/09/11	4	93.93	1.5	94.83	94.10	2.5	1,501	0.17%
2024/09/10	18	96.85	15	99.41	95.40	3	1,457	0.21%
2024/09/06	1	94.00	30	96.45	96.40	-29	1,242	-2.33%
2024/09/05	4	94.25	6	93.55	93.10	-2	1,117	-0.18%
2024/09/04	14	90.19	7	91.63	91.20	7	1,078	0.65%
2024/09/03	5	94.86	4	95.25	93.90	1	1,039	0.10%
2024/09/02	14	94.88	110	96.40	92.90	-96	990	-9.69%	大賣/
2024/08/30	18.5	90.22	11	91.32	89.40	7.5	880	0.85%
2024/08/29	15	86.52	71	89.25	90.40	-56	844	-6.63%
2024/08/28	11	86.05	14	87.15	86.50	-3	794	-0.38%
2024/08/27	7	85.34	0	0.00	86.00	7	784	0.89%
2024/08/26	4	86.13	83.5	87.17	85.80	-79.5	784	-10.14%
2024/08/23	9	83.14	1	83.50	84.00	8	752	1.06%
2024/08/22	16	83.89	12	84.08	83.60	4	753	0.53%
2024/08/21	7	84.60	16	85.68	84.60	-9	775	-1.16%
2024/08/20	9	84.58	8	84.89	84.20	1	773	0.13%
2024/08/19	36	85.32	13	86.01	85.10	23	760	3.02%
2024/08/16	1	83.80	21	85.45	85.00	-20	740	-2.70%
2024/08/15	0	0.00	45.1	83.88	84.10	-45.1	704	-6.40%
2024/08/14	6	82.00	0	0.00	81.70	6	686	0.87%
2024/08/13	1	82.30	27	83.48	82.50	-26	680	-3.82%
2024/08/12	1	82.90	81	82.03	82.50	-80	661	-12.09%
2024/08/09	0	0.00	1	78.20	77.60	-1	620	-0.16%
2024/08/08	5	74.74	0	0.00	75.00	5	622	0.80%
2024/08/07	8	74.99	4	74.30	75.50	4	630	0.63%
2024/08/06	14	70.46	2	70.60	70.80	12	635	1.89%
2024/08/05	5.3	72.67	2	71.70	71.70	3.3	644	0.51%
2024/08/02	1	79.90	16	79.09	79.10	-15	633	-2.37%
2024/07/26	0	0.00	3	75.73	76.50	-3	701	-0.43%
2024/07/22	2.3	76.68	2	76.45	76.50	0.3	783	0.04%
2024/07/19	2	78.50	0	0.00	78.20	2	783	0.26%
2024/07/18	2	78.45	0	0.00	79.50	2	784	0.25%
2024/07/17	25	79.55	1	79.70	79.70	24	793	3.03%
2024/07/16	3	79.33	9	80.94	79.50	-6	821	-0.73%
2024/07/15	0.4	79.10	23	79.05	79.50	-22.6	824	-2.74%
2024/07/12	0	0.00	8	77.70	78.00	-8	824	-0.97%
2024/07/11	0	0.00	2	77.00	77.00	-2	836	-0.24%
2024/07/09	10	76.80	13	75.91	76.30	-3	853	-0.35%
2024/07/08	11	77.47	10	77.15	77.10	1	854	0.12%
2024/07/05	0	0.00	2	76.20	76.10	-2	847	-0.24%
2024/07/04	1	75.30	0	0.00	75.10	1	846	0.12%
2024/07/03	1	75.20	5	75.48	75.20	-4	846	-0.47%
2024/07/02	0	0.00	5	74.30	74.20	-5	844	-0.59%
2024/07/01	3	74.93	11	75.52	74.50	-8	844	-0.95%
2024/06/27	1	75.50	5	74.60	74.60	-4	846	-0.47%
2024/06/26	2	75.80	0	0.00	76.00	2	843	0.24%
2024/06/21	1	77.40	0	0.00	77.50	1	838	0.12%
2024/06/20	0	0.00	1	76.80	76.90	-1	838	-0.12%
2024/06/19	3	76.87	0	0.00	76.60	3	839	0.36%
2024/06/18	3	77.63	4	77.93	77.90	-1	833	-0.12%
2024/06/17	0	0.00	1	78.40	78.50	-1	827	-0.12%
2024/06/14	1	78.50	0	0.00	78.60	1	826	0.12%
2024/06/13	1	79.40	3	79.40	79.40	-2	826	-0.24%
2024/06/12	5	79.02	5	78.18	78.00	0	822	0.00%
2024/06/11	3	79.57	0	0.00	79.60	3	815	0.37%
2024/06/07	0	0.00	4	80.92	81.20	-4	810	-0.50%
2024/06/05	1	80.40	0	0.00	80.50	1	798	0.13%
2024/06/03	0	0.00	2	81.10	80.70	-2	802	-0.25%
2024/05/31	18	80.76	16	80.13	80.30	2	801	0.25%
2024/05/30	10	80.93	15	81.35	80.90	-5	795	-0.63%
2024/05/29	7	81.29	27	81.13	81.20	-20	789	-2.53%
2024/05/28	37	82.05	9.1	82.73	82.10	27.9	781	3.57%
2024/05/27	44	82.13	77	82.51	82.30	-33	774	-4.26%
2024/05/24	22	80.35	14	79.79	80.70	8	742	1.08%
2024/05/23	3	79.23	8	79.15	79.10	-5	728	-0.69%
2024/05/22	23	79.20	33	79.81	79.20	-10	725	-1.38%
2024/05/21	10	79.31	3	78.40	78.50	7	720	0.97%
2024/05/20	12	79.18	14	79.76	79.80	-2	719	-0.28%
2024/05/17	10	77.72	6	77.75	77.80	4	700	0.57%
2024/05/16	4	77.80	6	77.48	78.50	-2	712	-0.28%
2024/05/15	3	79.00	4	79.18	79.00	-1	702	-0.14%
2024/05/14	22	79.60	0	0.00	79.50	22	687	3.20%
2024/05/13	0	0.00	5	79.60	79.50	-5	679	-0.74%
2024/05/10	59	78.78	11	78.81	78.90	48	666	7.20%
2024/05/09	65	78.84	8	78.91	79.00	57	653	8.72%
2024/05/08	70	77.92	1	78.10	78.00	69	628	10.98%
2024/05/07	43	77.52	10.2	77.50	78.00	32.9	615	5.34%
2024/05/06	59	76.33	4	76.80	76.60	55	583	9.43%
2024/05/03	117	76.18	7	76.10	76.00	110	565	19.45%	大買/鉅額交易
2024/05/02	7	75.20	2	75.90	76.00	5	553	0.90%
2024/04/30	0.1	76.40	15	76.07	75.80	-14.9	540	-2.76%
2024/04/29	0	0.00	4.2	75.82	75.90	-4.2	513	-0.82%
2024/04/26	4	73.78	59	73.59	73.50	-55	469	-11.72%
2024/04/25	3	72.07	4	72.15	71.80	-1	431	-0.23%
2024/04/24	3	71.83	7	71.86	71.80	-4	426	-0.94%
2024/04/23	17	71.24	8	72.25	71.20	9	423	2.12%
2024/04/22	40	72.33	12	72.61	72.00	28	413	6.77%
2024/04/19	38	70.26	5	70.44	70.80	33	376	8.77%
2024/04/18	12	69.92	2	71.05	71.10	10	359	2.78%
2024/04/17	23	70.55	7.1	70.85	71.70	15.9	343	4.63%
2024/04/16	14	68.73	1	68.80	68.50	13	324	4.01%
2024/04/15	11	69.80	9.2	69.62	70.20	1.8	314	0.57%
2024/04/12	5	68.60	3	69.00	68.90	2	300	0.67%
2024/04/11	6	68.52	1	68.60	68.50	5	294	1.70%
2024/04/10	3	68.30	0	0.00	68.60	3	292	1.02%
2024/04/09	3	67.90	0	0.00	68.10	3	292	1.03%
2024/04/08	2	67.70	0	0.00	67.70	2	290	0.69%
2024/04/03	3	68.10	1	68.30	68.00	2	289	0.69%
2024/04/02	47	68.79	0	0.00	68.70	47	289	16.26%
2024/04/01	8	70.54	12	70.58	70.70	-4	286	-1.40%
2024/03/29	37	70.03	1	70.00	70.40	36	282	12.77%
2024/03/28	15	69.87	0	0.00	69.90	15	277	5.40%
2024/03/27	5	69.90	0	0.00	69.90	5	278	1.80%
2024/03/26	10	70.19	0	0.00	69.60	10	279	3.58%
2024/03/25	6	70.45	0	0.00	70.50	6	279	2.15%
2024/03/22	10	69.72	1	70.10	70.40	9	281	3.20%
2024/03/21	64.1	69.69	0	0.00	69.90	64.1	288	22.18%
2024/03/20	19	68.79	0	0.00	68.80	19	290	6.53%
2024/03/15	18	68.34	0	0.00	68.20	18	294	6.11%
2024/03/14	5	68.40	1	68.70	68.50	4	293	1.36%
2024/03/13	21	69.16	0	0.00	68.50	21	294	7.14%
2024/03/12	0	0.00	1	69.30	69.70	-1	291	-0.34%
2024/03/08	27	68.37	0	0.00	68.40	27	303	8.89%
2024/03/07	32	70.43	0	0.00	69.50	32	299	10.68%
2024/03/06	6	71.05	1	71.00	71.00	5	292	1.71%
2024/03/05	1	70.90	0	0.00	70.60	1	297	0.34%
2024/03/04	9	71.09	2	70.95	70.90	7	295	2.37%
2024/03/01	22	70.96	4	70.83	71.00	18	295	6.09%
2024/02/29	7	71.17	0	0.00	71.10	7	294	2.37%
2024/02/27	19	70.73	0	0.00	70.70	19	291	6.52%
2024/02/26	4	71.45	4	71.95	71.60	0	292	0.00%
2024/02/23	9	71.56	0	0.00	71.10	9	288	3.12%
2024/02/22	7	71.99	0	0.00	72.30	7	287	2.44%
2024/02/20	5	72.08	2	71.80	71.50	3	279	1.07%
2024/02/19	6	72.50	1	72.80	72.50	5	277	1.80%
2024/02/16	3	69.93	1	71.90	72.30	2	264	0.76%
2024/02/15	5	67.96	0	0.00	68.00	5	254	1.97%
2024/02/05	17	67.84	0	0.00	67.70	17	251	6.77%
2024/02/02	8	68.60	0	0.00	68.40	8	246	3.24%
2024/02/01	7	68.61	0	0.00	68.70	7	246	2.84%
2024/01/31	9	68.52	0	0.00	68.20	9	246	3.65%
2024/01/30	4	69.08	0	0.00	69.00	4	246	1.63%
2024/01/29	10	69.20	0	0.00	69.30	10	247	4.05%
2024/01/26	7	69.40	1	69.40	69.60	6	247	2.43%
2024/01/25	12	69.28	0	0.00	69.30	12	252	4.76%
2024/01/23	5	69.14	0	0.00	69.40	5	260	1.92%
2024/01/22	6	68.62	0	0.00	68.50	6	261	2.29%
2024/01/19	9	68.33	0	0.00	68.30	9	262	3.43%
2024/01/18	19.1	67.70	1	67.60	67.90	18.1	262	6.89%
2024/01/17	3	68.57	0	0.00	68.10	3	265	1.13%
2024/01/16	5	69.34	0	0.00	69.50	5	263	1.90%
2024/01/15	9	69.70	0	0.00	70.30	9	263	3.42%
2024/01/11	15	69.13	0	0.00	69.20	15	281	5.33%
2024/01/10	5	69.08	0	0.00	69.10	5	290	1.72%
2024/01/09	9	70.30	3	70.40	69.90	6	294	2.04%
2024/01/08	6	71.13	0	0.00	70.70	6	295	2.03%
2024/01/05	2	71.05	0	0.00	71.30	2	297	0.67%
2024/01/04	3	71.10	0	0.00	71.00	3	300	1.00%
2024/01/02	0	0.00	4	72.50	72.30	-4	308	-1.30%
2023/12/22	1	71.90	2	71.75	71.60	-1	315	-0.32%
2023/12/21	4	71.75	0	0.00	71.40	4	317	1.26%
2023/12/19	4	71.30	0	0.00	71.10	4	331	1.21%
2023/12/18	5	73.38	2.2	73.87	72.60	2.8	332	0.84%
2023/12/15	41	72.88	1	73.10	72.60	40	325	12.30%
2023/12/14	121	72.58	1	72.70	72.40	120	328	36.48%	大買/鉅額交易
2023/12/13	0	0.00	1	72.00	72.30	-1	338	-0.30%
2023/12/07	0	0.00	1	72.00	72.00	-1	429	-0.23%
2023/12/06	1	72.50	0	0.00	72.50	1	433	0.23%
2023/12/05	4	73.45	2	73.70	72.80	2	432	0.46%
2023/12/04	0	0.00	1	72.80	72.80	-1	427	-0.23%
2023/11/30	0	0.00	1	72.40	73.00	-1	441	-0.23%
2023/11/27	2.1	71.99	1	71.40	71.40	1.1	459	0.23%
2023/11/22	0	0.00	2	71.00	71.20	-2	478	-0.42%
2023/11/21	0	0.00	1	71.70	71.10	-1	485	-0.21%
2023/11/20	1	71.20	3	71.30	71.10	-2	500	-0.40%
2023/11/17	0	0.00	2	70.35	70.50	-2	502	-0.40%
2023/11/16	1	70.50	4	70.30	70.50	-3	504	-0.59%
2023/11/15	1	69.50	4	69.78	69.60	-3	503	-0.60%
2023/11/14	2	68.25	0	0.00	68.70	2	501	0.40%
2023/11/13	2	68.80	0	0.00	69.00	2	503	0.40%
2023/11/09	3	69.17	0	0.00	69.10	3	517	0.58%
2023/11/08	2	69.30	2	69.40	69.40	0	527	0.00%
2023/11/07	0	0.00	1	69.10	68.90	-1	536	-0.19%
2023/11/06	7	69.00	1	69.00	69.00	6	546	1.10%
2023/11/03	2	68.00	1	68.40	68.40	1	554	0.18%
2023/11/02	0	0.00	1	67.90	67.90	-1	567	-0.18%
2023/11/01	5	66.86	1	67.70	66.80	4	575	0.69%
2023/10/31	6.1	67.03	2	67.30	66.80	4.1	577	0.71%
2023/10/25	5	68.78	4	68.90	68.60	1	680	0.15%
2023/10/24	0	0.00	1	68.90	68.50	-1	689	-0.15%
2023/10/20	4	68.55	0	0.00	68.50	4	705	0.57%
2023/10/19	5	70.30	7	70.01	69.90	-2	724	-0.28%
2023/10/18	11.1	70.16	0	0.00	72.40	11.1	728	1.52%
2023/10/17	4	71.33	1	71.10	71.00	3	724	0.41%
2023/10/16	3	70.27	0	0.00	70.10	3	737	0.41%
2023/10/13	2	70.80	0	0.00	70.70	2	759	0.26%
2023/10/11	1	70.60	0	0.00	70.50	1	818	0.12%
2023/10/06	3	71.60	1	71.70	71.50	2	835	0.24%
2023/10/04	6	71.63	0	0.00	72.00	6	878	0.68%
2023/10/03	2	73.70	0	0.00	72.40	2	889	0.22%
2023/09/28	0	0.00	1	72.40	72.20	-1	920	-0.11%
2023/09/27	0.1	72.00	0	72.30	71.80	0.1	958	0.01%
2023/09/25	0	0.00	3	73.50	73.50	-3	1,003	-0.30%
2023/09/20	0	0.00	1	73.40	73.30	-1	1,054	-0.09%
2023/09/18	2	73.80	0	0.00	74.10	2	1,138	0.18%
2023/09/15	2	74.90	0	0.00	74.80	2	1,207	0.17%
2023/09/14	0	0.00	5	72.30	74.20	-5	1,178	-0.42%
2023/09/13	0	0.00	1	72.30	72.10	-1	1,179	-0.08%
2023/09/12	0	0.00	1	71.40	71.20	-1	1,198	-0.08%
2023/09/11	2.2	71.00	0	0.00	70.50	2.2	1,222	0.18%
2023/09/08	0	0.00	1	71.80	71.80	-1	1,288	-0.08%
2023/09/07	1	71.80	0	0.00	71.70	1	1,380	0.07%
2023/09/06	1	72.60	0	0.00	72.10	1	1,539	0.06%
2023/09/05	2	73.00	0	0.00	73.30	2	1,657	0.12%
2023/09/04	7	72.47	0	0.00	72.70	7	1,717	0.41%
2023/09/01	4.3	72.85	1	72.90	72.20	3.3	1,838	0.18%
2023/08/31	10	72.50	7.4	73.37	73.40	2.7	1,845	0.14%
2023/08/30	1.4	71.94	0	0.00	72.40	1.4	1,867	0.07%
2023/08/29	0	0.00	1	70.70	71.00	-1	1,914	-0.05%
2023/08/28	7	69.90	1	69.90	70.00	6	1,948	0.31%
2023/08/25	0	0.00	0.1	71.00	70.60	-0.1	1,959	0.00%
2023/08/24	3	70.40	0	0.00	70.10	3	1,967	0.15%
2023/08/23	0	0.00	1	70.60	70.40	-1	1,985	-0.05%
2023/08/22	7.1	70.87	0	0.00	70.30	7.1	2,010	0.35%
2023/08/21	0	0.00	3	70.80	71.00	-3	2,056	-0.15%
2023/08/16	0	0.00	1	71.50	71.60	-1	2,145	-0.05%
2023/08/14	0	71.30	1	71.20	70.90	-1	2,427	-0.04%
2023/08/11	5	72.56	0	0.00	72.00	5	2,439	0.21%
2023/08/10	8	73.80	0	0.00	73.20	8	2,444	0.33%
2023/08/09	5	75.60	0	0.00	75.00	5	2,447	0.20%
2023/08/07	5	75.68	1	76.50	76.50	4	2,434	0.16%
2023/08/04	1	76.50	0	0.00	77.30	1	2,425	0.04%
2023/08/02	1	77.80	12	77.62	76.40	-11	2,442	-0.45%
2023/08/01	14	78.04	21	78.49	77.80	-7	2,440	-0.29%
2023/07/31	4	80.15	9	79.00	78.60	-5	2,444	-0.20%
2023/07/28	4	82.28	12	80.58	80.00	-8	2,431	-0.33%
2023/07/27	2	78.05	11	78.16	77.90	-9	2,368	-0.38%
2023/07/26	1	77.20	9	76.90	76.50	-8	2,370	-0.34%
2023/07/25	2	76.90	19	77.30	77.80	-17	2,373	-0.72%
2023/07/24	15	76.74	9	76.60	76.10	6	2,373	0.25%
2023/07/21	8	78.96	2	79.10	78.60	6	2,354	0.25%
2023/07/20	2	80.00	3	79.97	79.90	-1	2,377	-0.04%
2023/07/19	9	80.39	9	80.30	78.90	0	2,390	0.00%
2023/07/18	7	81.34	9	82.20	80.70	-2	2,415	-0.08%
2023/07/17	5	80.74	17	83.35	83.00	-12	2,458	-0.49%
2023/07/14	2	81.40	9	81.40	80.50	-7	2,508	-0.28%
2023/07/13	0	0.00	12	80.89	81.20	-12	2,524	-0.48%
2023/07/12	2	80.15	16	80.68	80.30	-14	2,546	-0.55%
2023/07/11	17	81.99	18	81.09	81.20	-1	2,602	-0.04%
2023/07/10	0	0.00	2	81.80	81.90	-2	2,630	-0.08%
2023/07/07	8	82.64	1	82.90	82.00	7	2,634	0.27%
2023/07/06	0	84.10	9.2	84.69	84.10	-9.2	2,618	-0.35%
2023/07/05	3	84.70	1	84.90	84.70	2	2,606	0.08%
2023/07/04	3	84.07	1	85.19	84.60	2	2,572	0.08%
2023/07/03	0	0.00	1	83.50	83.80	-1	2,548	-0.04%
2023/06/30	1	83.70	4	83.93	82.80	-3	2,531	-0.12%
2023/06/29	2	82.65	2	82.50	82.30	0	2,501	0.00%
2023/06/28	1	80.50	0	0.00	80.50	1	2,482	0.04%
2023/06/27	16.1	82.87	11	81.72	81.50	5.1	2,465	0.21%
2023/06/26	19	84.51	12	86.56	83.50	7	2,435	0.29%
2023/06/21	12.1	85.68	18	86.89	87.70	-5.9	2,370	-0.25%
2023/06/20	0	0.00	1	84.69	84.70	-1	2,288	-0.04%
2023/06/19	3.1	83.36	1	83.50	83.10	2.1	2,263	0.09%
2023/06/16	2	85.50	5	84.96	84.30	-3	2,236	-0.13%
2023/06/15	5	84.88	2	84.70	84.30	3	2,211	0.14%
2023/06/14	22.1	85.32	7	85.74	84.50	15.1	2,193	0.69%
2023/06/13	10	87.75	8	87.53	87.20	2	2,124	0.09%
2023/06/12	24	87.18	14	87.76	87.60	10	2,033	0.49%
2023/06/09	2.2	84.78	11.1	84.59	84.90	-8.9	1,871	-0.48%
2023/06/08	19	82.76	8	81.80	81.80	11	1,754	0.63%
2023/06/07	3	82.70	24.3	82.54	84.20	-21.3	1,702	-1.25%
2023/06/06	0	0.00	4	81.03	80.50	-4	1,603	-0.25%
2023/06/05	13	81.44	1	80.70	80.60	12	1,604	0.75%
2023/06/02	15	81.79	6	81.73	81.00	9	1,579	0.57%
2023/06/01	2	80.65	25	80.70	80.70	-23	1,520	-1.51%
2023/05/31	2	78.95	12	79.06	79.50	-10	1,483	-0.67%
2023/05/30	1	78.90	0	0.00	78.20	1	1,469	0.07%
2023/05/29	0	79.74	9	77.80	79.20	-9	1,459	-0.62%
2023/05/26	4.3	79.70	9	79.30	78.10	-4.7	1,429	-0.33%
2023/05/25	7	80.69	16	80.44	80.10	-9	1,401	-0.64%
2023/05/24	4.1	79.85	17	80.02	79.70	-13	1,354	-0.96%
2023/05/23	7	78.79	14	78.74	78.80	-7	1,309	-0.53%
2023/05/22	4.1	78.80	12	78.57	78.30	-7.9	1,294	-0.61%
2023/05/19	21	81.57	22.2	81.78	78.60	-1.2	1,267	-0.10%
2023/05/18	5	76.62	25.3	79.04	82.30	-20.3	1,118	-1.81%
2023/05/17	3	74.73	15.1	75.13	75.10	-12.1	976	-1.24%
2023/05/16	2	73.30	15	73.51	73.50	-13	955	-1.36%
2023/05/15	3	71.87	9	71.70	72.60	-6	942	-0.64%
2023/05/12	2	72.20	9	72.40	72.60	-7	936	-0.75%
2023/05/11	4	73.55	3	72.47	72.40	1	934	0.11%
2023/05/10	7	74.16	4	73.90	73.90	3	929	0.32%
2023/05/09	5.1	75.36	0	0.00	73.50	5.1	928	0.55%
2023/05/08	2	77.30	2	76.50	76.50	0	909	0.00%
2023/05/05	2	77.00	16	77.09	77.10	-14	905	-1.55%
2023/05/04	6	76.62	6	76.17	76.10	0	898	0.00%
2023/05/03	2	77.05	3	76.73	76.60	-1	897	-0.11%
2023/05/02	4	77.33	3	77.13	77.20	1	894	0.11%
2023/04/28	3	76.73	3	76.40	75.90	0	885	0.00%
2023/04/27	1	75.30	1	76.10	75.60	0	876	0.00%
2023/04/26	1	74.90	3	75.63	76.20	-2	868	-0.23%
2023/04/25	19	76.04	9	76.30	75.00	10	859	1.16%
2023/04/24	3	76.07	6	76.45	75.80	-3	829	-0.36%
2023/04/21	12	77.62	4	76.38	76.30	8	814	0.98%
2023/04/20	15	80.07	2	79.75	78.30	13	772	1.69%
2023/04/19	11	79.33	26.2	79.42	79.20	-15.2	709	-2.14%
2023/04/18	15	77.82	7	77.81	76.50	8	612	1.31%
2023/04/17	10	77.25	2	79.00	78.40	8	581	1.38%
2023/04/14	12	76.84	35	77.64	77.80	-23	535	-4.29%
2023/04/13	5	74.58	6	74.63	74.20	-1	452	-0.23%
2023/04/12	0	0.00	3	73.40	73.70	-3	406	-0.74%
2023/04/11	0	0.00	2	71.20	71.30	-2	391	-0.51%
2023/04/10	2	70.35	0	0.00	70.40	2	390	0.51%
2023/04/06	1	70.80	0	0.00	71.30	1	383	0.26%
2023/03/31	2	71.30	0	0.00	71.50	2	376	0.53%
2023/03/29	2	70.10	0	0.00	70.50	2	372	0.54%
2023/03/28	1	70.80	0	0.00	70.30	1	377	0.27%
2023/03/27	1	71.70	0	0.00	71.60	1	374	0.27%
2023/03/24	1	71.90	1	71.70	72.00	0	377	0.00%
2023/03/21	1	71.30	2	71.30	70.70	-1	379	-0.26%
2023/03/17	1	69.80	0	0.00	69.80	1	377	0.27%
2023/03/16	2	70.30	0	0.00	70.40	2	367	0.54%
2023/03/13	2	71.45	0	0.00	71.80	2	385	0.52%
2023/03/10	7	73.98	0	0.00	72.70	7	387	1.81%
2023/03/09	1	75.90	1	76.60	75.60	0	383	0.00%
2023/03/08	0	75.60	4	74.03	75.50	-4	359	-1.11%
2023/03/07	2	73.70	1	73.70	73.50	1	344	0.29%
2023/03/02	1	72.00	0	0.00	71.90	1	365	0.27%
2023/02/24	1.1	72.11	0	0.00	71.80	1.1	362	0.29%
2023/02/23	0.1	73.00	1	73.30	72.80	-1	360	-0.26%
2023/02/22	0	0.00	6	72.97	73.00	-6	367	-1.63%
2023/02/20	0	0.00	3	73.40	73.60	-3	386	-0.78%
2023/02/15	1	72.20	1	71.60	71.80	0	409	0.00%
2023/02/14	1	71.10	0	0.00	71.10	1	410	0.24%
2023/02/13	1	70.50	3	70.70	70.60	-2	416	-0.48%
2023/02/10	1	71.40	0	0.00	71.10	1	422	0.24%
2023/02/08	2	72.70	0.1	73.10	72.70	1.9	427	0.45%
2023/02/07	0	0.00	8	72.83	73.10	-8	437	-1.83%
2023/02/06	0	0.00	0	72.80	72.50	0	442	0.00%
2023/02/03	0	0.00	2	73.10	73.00	-2	447	-0.45%
2023/02/02	2	72.90	3.1	72.73	73.10	-1.1	450	-0.24%
2023/02/01	0	0.00	0.3	72.09	72.10	-0.3	448	-0.07%
2023/01/31	0	0.00	1	71.40	71.20	-1	451	-0.22%
2023/01/30	0	0.00	1	69.80	70.00	-1	452	-0.22%
2023/01/17	4	67.83	0	0.00	68.00	4	452	0.88%
2023/01/16	1.1	68.58	0	0.00	67.70	1.1	457	0.23%
2023/01/12	0.1	69.30	0	0.00	68.70	0.1	468	0.02%
2023/01/11	2.1	70.69	0	0.00	69.80	2.1	473	0.43%
2022/12/26	1	70.60	0	0.00	70.40	1	578	0.17%
2022/12/23	1	70.00	0	0.00	70.40	1	591	0.17%
2022/12/16	2.1	72.31	0	0.00	72.20	2.1	655	0.32%
2022/12/13	2	72.45	0	0.00	71.50	2	688	0.29%
2022/12/09	1	72.10	10	72.74	72.00	-9	762	-1.18%
2022/12/08	1	72.10	6	72.03	72.30	-5	774	-0.65%
2022/12/07	2	71.85	0	0.00	72.00	2	783	0.26%
2022/12/05	1	75.60	0	0.00	75.80	1	783	0.13%
2022/12/02	0	0.00	0	75.30	75.00	0	784	-0.01%
2022/12/01	0	0.00	1.1	74.55	74.70	-1.1	786	-0.14%
2022/11/24	0	0.00	1	72.40	73.60	-1	862	-0.12%
2022/11/23	1	71.60	0	0.00	71.20	1	864	0.12%
2022/11/22	0	71.70	0	0.00	71.30	0	929	0.00%
2022/11/21	3	72.40	0	0.00	72.10	3	1,021	0.29%
2022/11/17	12	72.53	0	0.00	72.60	12	1,098	1.09%
2022/11/16	0.1	72.50	2	72.40	72.20	-1.9	1,103	-0.17%
2022/11/15	2	71.60	1	72.00	71.30	1	1,098	0.09%
2022/11/14	0	0.00	2	71.50	71.70	-2	1,099	-0.18%
2022/11/11	1	70.70	0	0.00	70.70	1	1,104	0.09%
2022/11/08	1	71.50	1	71.80	70.80	0	1,211	0.00%
2022/11/07	0	0.00	13	71.07	71.30	-13	1,234	-1.05%
2022/11/04	0	0.00	3	70.77	70.90	-3	1,271	-0.24%
2022/11/03	5	70.14	0.1	70.00	70.80	4.9	1,279	0.38%
2022/11/01	0	0.00	2	69.50	69.90	-2	1,303	-0.15%
2022/10/31	1	68.50	3	68.40	68.70	-2	1,341	-0.15%
2022/10/28	2	67.80	0	0.00	66.80	2	1,351	0.15%
2022/10/27	9	67.49	0	0.00	68.20	9	1,370	0.66%
2022/10/26	2	66.30	0	0.00	66.30	2	1,387	0.14%
2022/10/21	3	67.60	0	0.00	67.00	3	1,499	0.20%
2022/10/20	2	67.70	0	0.00	67.90	2	1,539	0.13%
2022/10/19	0	0.00	2	69.65	69.40	-2	1,549	-0.13%
2022/10/18	0	0.00	2	69.20	69.60	-2	1,578	-0.13%
2022/10/17	3	66.73	0	0.00	68.30	3	1,629	0.18%
2022/10/14	2	69.15	2	69.20	69.80	0	1,674	0.00%
2022/10/13	4	67.88	10	69.20	66.70	-6	1,736	-0.35%
2022/10/12	5	70.40	0	0.00	70.00	5	1,793	0.28%
2022/10/11	5	71.16	0	0.00	69.80	5	1,907	0.26%
2022/10/07	3	73.23	4	73.55	73.30	-1	1,938	-0.05%
2022/10/06	6	73.48	2.1	74.07	73.60	3.9	1,942	0.20%
2022/10/05	7	72.64	3	72.70	72.00	4	1,942	0.21%
2022/10/04	1	72.00	2	72.30	72.80	-1	1,940	-0.05%
2022/10/03	2	71.05	3	70.33	70.70	-1	1,937	-0.05%
2022/09/30	2	70.05	2	69.30	71.30	0	1,941	0.00%
2022/09/29	3	70.93	0	0.00	70.70	3	1,945	0.15%
2022/09/28	6	72.72	4	71.33	70.20	2	1,947	0.10%
2022/09/27	10	73.09	20	72.54	73.70	-10	1,945	-0.51%
2022/09/26	289	72.89	3	75.00	71.70	286	1,948	14.68%	大買/鉅額交易
2022/09/23	2	76.10	0	0.00	76.50	2	1,941	0.10%
2022/09/22	3	77.90	3	78.00	78.10	0	1,951	0.00%
2022/09/21	3	77.93	2	79.00	77.80	1	1,956	0.05%
2022/09/20	0	0.00	2	80.00	79.00	-2	1,955	-0.10%
2022/09/19	1	78.70	0	0.00	76.90	1	1,938	0.05%
2022/09/16	13	80.08	6	81.38	79.40	7	1,934	0.36%
2022/09/15	0	0.00	7	79.37	78.90	-7	1,887	-0.37%
2022/09/14	3	77.80	6	77.25	78.20	-3	1,887	-0.16%
2022/09/13	7	78.24	0	0.00	78.00	7	1,886	0.37%
2022/09/12	3	78.23	7	78.21	78.60	-4	1,893	-0.21%
2022/09/08	4	76.38	0	0.00	76.80	4	1,901	0.21%
2022/09/07	2.1	75.57	3	75.50	75.50	-0.9	1,919	-0.05%
2022/09/06	9.1	77.66	14	77.14	76.60	-4.9	1,913	-0.26%
2022/09/05	0.1	80.60	3	80.70	80.20	-2.9	1,871	-0.15%
2022/09/02	3	81.60	16	81.65	82.10	-13	1,864	-0.70%
2022/08/31	2	83.55	9	83.57	83.60	-7	1,845	-0.38%
2022/08/30	14.1	83.32	13	83.56	83.30	1.1	1,845	0.06%
2022/08/29	12.1	82.26	82	82.47	82.50	-69.9	1,841	-3.80%
2022/08/26	16	87.11	15	86.96	86.60	1	1,785	0.06%
2022/08/25	0	0.00	21.1	85.59	86.30	-21.1	1,696	-1.24%
2022/08/24	2	82.35	2	82.20	82.00	0	1,636	0.00%
2022/08/23	1	82.00	1	82.80	82.80	0	1,652	0.00%
2022/08/22	0	0.00	4	83.25	82.70	-4	1,656	-0.24%
2022/08/19	6	83.75	7	83.76	83.90	-1	1,651	-0.06%
2022/08/18	0	0.00	3	83.80	83.70	-3	1,645	-0.18%
2022/08/17	3	84.53	8	84.43	83.60	-5	1,640	-0.30%
2022/08/16	0	0.00	15	84.87	84.80	-15	1,622	-0.92%
2022/08/15	0	0.00	50.3	83.01	84.60	-50.3	1,585	-3.17%
2022/08/12	3	82.93	4	82.80	82.60	-1	1,528	-0.07%
2022/08/11	0	0.00	54.2	81.69	83.40	-54.2	1,512	-3.58%
2022/08/10	5	82.00	4	81.90	81.60	1	1,509	0.07%
2022/08/09	4	81.83	62	81.73	81.80	-58	1,524	-3.80%
2022/08/08	3	81.83	13	82.08	82.50	-10	1,521	-0.66%
2022/08/05	1	81.50	20	82.47	81.80	-19	1,507	-1.26%
2022/08/04	0.1	80.30	10	80.47	81.30	-9.9	1,485	-0.67%
2022/08/03	3.1	80.91	5	81.34	80.30	-1.9	1,472	-0.13%
2022/08/02	3	81.87	9	82.03	82.30	-6	1,458	-0.41%
2022/08/01	0	0.00	9	83.66	83.50	-9	1,451	-0.62%
2022/07/29	0	0.00	8	84.24	83.80	-8	1,449	-0.55%
2022/07/28	2	83.45	37.2	83.02	83.20	-35.2	1,409	-2.49%
2022/07/27	3	81.57	14	81.32	82.70	-11	1,340	-0.82%
2022/07/26	1	79.90	10	79.66	80.00	-9	1,295	-0.69%
2022/07/25	2	79.76	12	80.22	80.50	-10	1,282	-0.78%
2022/07/22	3	81.70	8	81.30	80.60	-5	1,250	-0.40%
2022/07/21	0	0.00	59	79.97	81.50	-59	1,218	-4.84%
2022/07/20	5	81.48	69	81.05	80.80	-64	1,169	-5.47%
2022/07/19	1	81.00	121	80.86	81.90	-120	1,107	-10.83%	大賣/鉅額交易
2022/07/18	3	78.70	69	80.30	81.40	-66	1,043	-6.33%
2022/07/15	9	75.80	16	75.63	77.40	-7	939	-0.75%
2022/07/14	0	0.00	31	72.36	73.50	-31	906	-3.42%
2022/07/13	3	72.10	9	72.32	72.50	-6	906	-0.66%
2022/07/12	1	71.30	10	70.76	71.40	-9	904	-0.99%
2022/07/08	2	72.90	1	73.00	73.20	1	924	0.11%
2022/07/07	1	70.10	7	71.23	71.80	-6	931	-0.64%
2022/07/06	2	70.80	6	70.32	70.50	-4	929	-0.43%
2022/07/05	3	70.10	11	70.40	71.20	-8	942	-0.85%
2022/07/04	14	68.16	8	68.65	68.90	6	949	0.63%
2022/07/01	7	71.07	1	72.80	69.80	6	956	0.63%
2022/06/30	3	73.33	0	0.00	73.30	3	953	0.31%
2022/06/29	3	76.33	2	75.60	76.00	1	939	0.11%
2022/06/28	3	75.20	3	75.93	76.50	0	943	0.00%
2022/06/27	2	75.45	0	0.00	75.50	2	955	0.21%
2022/06/24	3	74.00	0	0.00	74.00	3	987	0.30%
2022/06/22	5	73.14	0	0.00	73.10	5	1,121	0.45%
2022/06/21	1	73.00	0	0.00	73.30	1	1,134	0.09%
2022/06/20	2	70.30	1	72.30	70.00	1	1,137	0.09%
2022/06/17	1	74.50	0	0.00	73.50	1	1,127	0.09%
2022/06/16	2	76.00	5	77.10	75.80	-3	1,116	-0.27%
2022/06/15	1	74.80	0.1	75.00	74.60	0.9	1,100	0.08%
2022/06/14	0.3	75.80	0	0.00	76.00	0.3	1,101	0.02%
2022/06/10	1	77.10	0	0.00	77.50	1	1,094	0.09%
2022/06/09	0	0.00	1	77.60	77.90	-1	1,092	-0.09%
2022/06/08	3	78.13	2	78.50	77.60	1	1,093	0.09%
2022/06/06	2	77.65	1	76.90	77.80	1	1,079	0.09%
2022/05/31	3	76.70	10	76.61	78.00	-7	1,105	-0.63%
2022/05/30	5	75.30	1	75.20	75.40	4	1,090	0.37%
2022/05/27	0	0.00	1	73.00	73.10	-1	1,089	-0.09%
2022/05/26	4	72.23	0	0.00	71.20	4	1,101	0.36%
2022/05/24	1	72.30	5	71.26	70.80	-4	1,167	-0.34%
2022/05/19	5	70.96	11	70.86	71.80	-6	1,302	-0.46%
2022/05/18	12	73.33	4	73.10	72.20	8	1,315	0.61%
2022/05/17	3	70.47	0	0.00	70.20	3	1,273	0.24%
2022/05/16	5	69.50	0	0.00	69.20	5	1,252	0.40%
2022/05/09	1	68.50	0	0.00	68.50	1	1,214	0.08%
2022/05/06	3	71.23	0	0.00	70.80	3	1,202	0.25%
2022/05/05	2	73.60	1	74.10	73.60	1	1,195	0.08%
2022/05/04	1	72.90	0	0.00	72.70	1	1,201	0.08%
2022/04/29	2.1	72.56	0	0.00	72.30	2.1	1,221	0.17%
2022/04/28	3.1	72.59	2	72.50	72.50	1.1	1,236	0.09%
2022/04/27	7	70.30	0	0.00	72.30	7	1,235	0.57%
2022/04/26	2	74.60	1	75.00	74.60	1	1,211	0.08%
2022/04/25	4	75.53	0	0.00	75.40	4	1,211	0.33%
2022/04/22	2	79.30	1	79.80	79.40	1	1,202	0.08%
2022/04/21	2	80.90	4	80.90	80.20	-2	1,207	-0.17%
2022/04/20	1	78.20	1	78.60	79.40	0	1,198	0.00%
2022/04/19	7	78.24	0	0.00	78.20	7	1,201	0.58%
2022/04/18	1.1	78.90	0	0.00	78.60	1.1	1,208	0.09%
2022/04/15	3.1	80.59	3	80.13	80.40	0.1	1,212	0.01%
2022/04/14	0.1	78.40	0	0.00	79.20	0.1	1,221	0.01%
2022/04/13	4.1	79.79	2	79.10	78.70	2.1	1,228	0.17%
2022/04/12	0.3	80.02	0	0.00	79.60	0.3	1,223	0.03%
2022/04/11	15	81.47	3	81.27	80.60	12	1,223	0.98%
2022/04/08	4	83.05	0	0.00	82.70	4	1,213	0.33%
2022/04/07	1	85.00	0	0.00	85.10	1	1,211	0.08%
2022/04/06	2	87.09	6	87.23	87.70	-4	1,200	-0.33%
2022/04/01	0	0.00	0.1	85.90	86.10	-0.1	1,197	0.00%
2022/03/31	7.1	86.71	0	0.00	85.70	7.1	1,206	0.58%
2022/03/30	3	87.10	1	88.30	87.50	2	1,227	0.16%
2022/03/29	5	87.40	0	0.00	87.20	5	1,271	0.39%
2022/03/28	4	89.15	13.1	88.96	89.30	-9.1	1,241	-0.73%
2022/03/25	15.1	88.01	28.3	88.39	86.90	-13.3	1,184	-1.12%
2022/03/24	2	85.80	4.6	85.57	87.50	-2.6	1,100	-0.24%
2022/03/23	10	84.13	0	0.00	83.80	10	1,088	0.92%
2022/03/21	1.1	82.83	13	82.90	82.70	-11.9	1,113	-1.07%
2022/03/18	1	82.70	0	0.00	83.40	1	1,140	0.09%
2022/03/17	1	83.00	1	83.00	83.00	0	1,146	0.00%
2022/03/16	0.1	80.60	5	80.74	81.00	-4.9	1,151	-0.43%
2022/03/15	5.2	81.71	3	81.30	81.00	2.2	1,169	0.19%
2022/03/14	1	83.30	0	0.00	83.00	1	1,179	0.08%
2022/03/11	5	83.74	0	0.00	82.90	5	1,192	0.42%
2022/03/10	10	85.10	4	84.00	84.00	6	1,197	0.50%
2022/03/09	31.1	83.39	1	82.00	82.60	30.1	1,204	2.50%
2022/03/08	2.4	83.50	1	85.20	81.50	1.4	1,217	0.12%
2022/03/07	0	0.00	4	85.93	84.80	-4	1,223	-0.33%
2022/03/04	4	89.98	6	90.38	89.70	-2	1,230	-0.16%
2022/03/03	1	90.50	2	90.60	90.30	-1	1,261	-0.08%
2022/03/02	0	0.00	27	90.88	90.90	-27	1,294	-2.09%
2022/03/01	2	91.05	20	90.46	90.30	-18	1,302	-1.38%
2022/02/25	3	90.43	21.3	89.84	90.60	-18.3	1,330	-1.37%
2022/02/24	6	86.23	3	87.17	86.10	3	1,343	0.22%
2022/02/23	4.1	90.39	88	91.05	89.70	-83.9	1,352	-6.20%
2022/02/22	1	90.00	8	89.30	90.00	-7	1,400	-0.50%
2022/02/21	16	89.49	146	88.16	89.50	-130	1,458	-8.92%	大賣/鉅額交易
2022/02/18	5.1	85.51	4	86.15	85.00	1.1	1,493	0.07%
2022/02/17	15	84.77	75	84.70	84.40	-60	1,617	-3.71%
2022/02/16	2	84.45	21	84.66	84.30	-19	1,725	-1.10%
2022/02/15	10.1	84.20	14	84.10	83.50	-3.9	1,840	-0.21%
2022/02/14	1.1	83.86	1	83.70	83.50	0.1	1,885	0.01%
2022/02/11	0	0.00	9	86.50	86.20	-9	1,912	-0.47%
2022/02/10	2	86.05	0	0.00	86.30	2	1,994	0.10%
2022/02/09	4.3	87.17	1	86.50	87.30	3.3	2,054	0.16%
2022/02/08	0.2	86.00	0	0.00	86.10	0.2	2,113	0.01%
2022/02/07	0	0.00	15	83.66	85.70	-15	2,226	-0.67%
2022/01/26	3	82.40	1	82.50	82.10	2	2,318	0.09%
2022/01/25	0	0.00	1	84.40	83.80	-1	2,561	-0.04%
2022/01/24	1	82.50	0	0.00	83.20	1	2,724	0.04%
2022/01/21	7.2	85.00	7	85.31	83.50	0.2	2,842	0.01%
2022/01/20	2	86.10	4	85.78	86.70	-2	2,979	-0.07%
2022/01/19	0	0.00	2	86.95	86.70	-2	3,149	-0.06%
2022/01/18	1	89.00	2	88.20	88.00	-1	3,516	-0.03%
2022/01/17	2	87.30	1	87.20	88.30	1	3,686	0.03%
2022/01/14	3	85.80	2	86.40	86.30	1	3,773	0.03%
2022/01/13	6	87.47	1	87.20	87.00	5	3,974	0.13%
2022/01/12	1	87.70	3	88.07	87.30	-2	4,288	-0.05%
2022/01/11	2	88.50	2	88.20	88.00	0	4,422	0.00%
2022/01/10	2	89.20	2	89.50	89.00	0	4,449	0.00%
2022/01/07	4	89.63	0	0.00	89.60	4	4,486	0.09%
2022/01/06	2	91.65	3	91.63	91.10	-1	4,484	-0.02%
2022/01/05	11	91.04	2	90.95	90.80	9	4,490	0.20%
2022/01/04	1	91.80	2	91.75	91.70	-1	4,498	-0.02%
2022/01/03	6	91.40	1	91.20	91.10	5	4,527	0.11%
2021/12/30	2	91.55	9	91.50	91.70	-7	4,579	-0.15%
2021/12/29	1	92.00	10	91.69	92.00	-9	4,599	-0.20%
2021/12/28	0	0.00	27	93.00	92.50	-27	4,630	-0.58%
2021/12/27	2	92.40	10	92.55	92.10	-8	4,659	-0.17%
2021/12/24	10	94.20	18	93.69	93.00	-8	4,689	-0.17%
2021/12/23	5	93.58	85	94.23	95.10	-80	4,678	-1.71%
2021/12/22	0	0.00	14	91.97	91.80	-14	4,664	-0.30%
2021/12/21	1	91.40	11	91.09	91.50	-10	4,693	-0.21%
2021/12/20	1	91.50	15	91.93	91.20	-14	4,752	-0.29%
2021/12/17	3	92.23	19	92.29	92.20	-16	4,817	-0.33%
2021/12/16	9	93.76	21	93.14	93.80	-12	4,912	-0.24%
2021/12/15	3	91.47	15	91.24	91.80	-12	4,935	-0.24%
2021/12/14	7	90.43	13	91.48	89.60	-6	4,994	-0.12%
2021/12/13	5	93.62	23	93.81	93.80	-18	4,989	-0.36%
2021/12/10	1	93.00	19	93.20	93.40	-18	4,993	-0.36%
2021/12/09	2	93.70	21	93.85	93.00	-19	5,006	-0.38%
2021/12/08	5	92.56	19	92.97	92.70	-14	5,022	-0.28%
2021/12/07	1	92.80	28	93.04	92.50	-27	5,033	-0.54%
2021/12/06	1	93.40	18	93.12	92.90	-17	5,059	-0.34%
2021/12/03	4	92.63	12	92.58	92.50	-8	5,158	-0.16%
2021/12/02	4	92.65	12	93.18	92.00	-8	5,330	-0.15%
2021/12/01	3	94.07	28	93.40	93.70	-25	5,527	-0.45%
2021/11/30	8	92.25	26	92.29	93.30	-18	5,552	-0.32%
2021/11/29	5	89.00	12	91.45	91.80	-7	5,632	-0.12%
2021/11/26	14.1	91.55	12	91.91	91.10	2.1	5,643	0.04%
2021/11/25	0	0.00	24	94.29	93.60	-24	5,682	-0.42%
2021/11/24	161	93.65	10	93.15	93.60	151	5,749	2.63%	大買/鉅額交易
2021/11/23	13	95.43	21	95.67	94.50	-8	5,933	-0.13%
2021/11/22	5	96.64	20	96.96	96.40	-15	6,085	-0.25%
2021/11/19	5	98.96	24	98.01	97.60	-19	6,495	-0.29%
2021/11/18	3	100.33	139	99.97	99.90	-136	6,829	-1.99%	大賣/鉅額交易
2021/11/17	4	98.80	41	99.33	98.30	-37	6,955	-0.53%
2021/11/16	32	98.78	123	99.91	97.60	-91	6,985	-1.30%	大賣/
2021/11/15	7	99.66	29	98.38	100.50	-22	6,924	-0.32%
2021/11/12	4	96.93	21	97.80	97.40	-17	6,955	-0.24%
2021/11/11	5	95.52	20	95.74	94.20	-15	6,996	-0.21%
2021/11/10	37	94.79	19	95.57	95.50	18	7,004	0.26%
2021/11/09	0	0.00	22	96.55	96.40	-22	7,025	-0.31%
2021/11/08	145	95.09	17	94.83	94.10	128	6,991	1.83%	大買/鉅額交易
2021/11/05	127	95.32	18	95.74	96.00	109	6,994	1.56%	大買/鉅額交易
2021/11/04	78	97.83	38	98.71	96.40	40	6,983	0.57%
2021/11/03	17	97.45	31	98.30	97.60	-14	7,054	-0.20%
2021/11/02	84	97.74	43	101.00	98.20	41	7,103	0.58%
2021/11/01	11	98.19	66	99.20	101.50	-55	6,882	-0.80%
2021/10/29	7	96.43	30.1	96.25	96.90	-23.1	6,737	-0.34%
2021/10/28	10	94.83	30.1	94.64	94.20	-20.1	6,634	-0.30%
2021/10/27	17	99.24	27	98.86	97.50	-10	6,530	-0.15%
2021/10/26	131	101.18	468.2	100.80	97.80	-337.2	6,410	-5.26%	大買/大賣/鉅額交易
2021/10/25	120	98.71	248.3	98.08	98.40	-128.3	6,101	-2.10%	大買/大賣/鉅額交易
2021/10/22	2	95.60	47	95.00	95.90	-45	6,001	-0.75%
2021/10/21	5	95.30	115	95.06	94.90	-110	5,997	-1.83%	大賣/鉅額交易
2021/10/20	248.1	96.24	504	97.65	96.60	-256	5,837	-4.38%	大買/大賣/鉅額交易
2021/10/19	4	93.20	105	92.97	93.00	-101	5,619	-1.80%	大賣/鉅額交易
2021/10/18	1	88.70	27	89.39	88.80	-26	5,620	-0.46%
2021/10/15	8	88.33	23	88.50	88.20	-15	5,723	-0.26%
2021/10/14	11	84.97	13	85.02	85.50	-2	5,783	-0.03%
2021/10/13	7	85.79	10	86.05	85.00	-3	5,824	-0.05%
2021/10/12	3	88.23	12	88.75	87.70	-9	5,902	-0.15%
2021/10/08	3	90.37	36	89.80	89.70	-33	5,993	-0.55%
2021/10/07	52	89.31	102.1	88.55	89.70	-50.1	6,080	-0.82%	大賣/
2021/10/06	1	86.90	33	85.49	84.80	-32	6,403	-0.50%
2021/10/05	13	82.48	23	83.34	84.50	-10	6,616	-0.15%
2021/10/04	8	82.44	11	83.47	82.00	-3	6,680	-0.04%
2021/10/01	38	84.82	11	85.95	84.00	27	6,721	0.40%
2021/09/30	14	87.26	18	87.42	87.80	-4	6,777	-0.06%
2021/09/29	23.1	86.98	17	87.44	86.40	6.1	6,924	0.09%
2021/09/28	7	89.27	31	89.98	88.80	-24	7,025	-0.34%
2021/09/27	16	90.97	24	92.46	90.10	-8	7,113	-0.11%
2021/09/24	5	93.30	91	94.45	92.90	-86	7,127	-1.21%
2021/09/23	113	93.49	101.2	93.56	93.50	11.8	7,123	0.17%	大買/大賣/
2021/09/22	36	89.38	21	89.43	89.30	15	7,123	0.21%
2021/09/17	10	88.74	45	88.91	90.30	-35	7,204	-0.49%
2021/09/16	2	86.35	3	86.90	86.10	-1	7,370	-0.01%
2021/09/15	7	86.10	4	86.58	85.60	3	7,477	0.04%
2021/09/14	3	87.13	1	87.20	86.60	2	7,623	0.03%
2021/09/13	26	86.71	3	86.93	86.60	23	7,790	0.30%
2021/09/10	4.2	88.32	0	0.00	88.30	4.2	7,963	0.05%
2021/09/09	5	88.70	2	88.65	88.90	3	8,255	0.04%
2021/09/08	30.2	88.44	2	90.55	87.30	28.2	8,338	0.34%
2021/09/07	58.1	92.39	7	92.03	91.20	51.1	8,332	0.61%
2021/09/06	130	98.59	147	97.56	97.50	-17	8,250	-0.21%	大買/大賣/
2021/09/03	2	93.65	8	94.11	93.50	-6	8,082	-0.07%
2021/09/02	12	94.28	28	95.91	92.60	-16	8,057	-0.20%
2021/09/01	12.1	95.90	51	96.08	96.00	-38.9	7,982	-0.49%
2021/08/31	8	97.30	34	97.70	96.30	-26	7,992	-0.33%
2021/08/30	2	97.10	55	97.61	97.00	-53	8,003	-0.66%
2021/08/27	32	99.38	246	98.09	97.50	-214	7,950	-2.69%	大賣/鉅額交易
2021/08/26	240	102.30	105	103.09	103.00	135	7,750	1.74%	大買/大賣/鉅額交易
2021/08/25	193	105.04	276	102.59	104.00	-83	7,591	-1.09%	大買/大賣/
2021/08/24	347	102.65	324	101.38	102.50	23	7,200	0.32%	大買/大賣/
2021/08/23	64	96.38	129	96.20	98.00	-65	6,866	-0.95%	大賣/
2021/08/20	11	89.94	64	91.28	92.50	-53	6,756	-0.78%
2021/08/19	20	88.84	49	91.69	87.50	-29	6,756	-0.43%
2021/08/18	29	86.06	47	88.06	91.70	-18	6,884	-0.26%
2021/08/17	30	89.02	64	89.21	87.90	-34	6,778	-0.50%
2021/08/16	17	85.52	5	86.48	84.80	12	6,644	0.18%
2021/08/13	24	89.76	45	91.65	88.60	-21	6,632	-0.32%
2021/08/12	53	90.40	164	90.79	92.00	-111	6,606	-1.68%	大賣/鉅額交易
2021/08/11	13	89.18	56	89.28	89.20	-43	6,589	-0.65%
2021/08/10	4	90.80	2.1	90.55	91.10	2	6,560	0.03%
2021/08/09	229.1	95.14	76	93.99	92.40	153.1	6,582	2.33%	大買/鉅額交易
2021/08/06	198	93.84	170	92.09	91.80	28	6,442	0.43%	大買/大賣/
2021/08/05	16	90.77	5	92.50	90.20	11	6,356	0.17%
2021/08/04	32	91.09	0	0.00	91.10	32	6,427	0.50%
2021/08/03	14	92.00	0	0.00	92.10	14	6,468	0.22%
2021/08/02	53	92.42	12	92.64	92.70	41	6,484	0.63%
2021/07/30	26	90.44	8	93.50	89.80	18	6,495	0.28%
2021/07/29	6	88.72	12	92.03	92.60	-6	6,491	-0.09%
2021/07/28	12	87.93	11	87.09	88.70	1	6,481	0.02%
2021/07/27	141	94.63	125	92.06	90.30	16	6,507	0.25%	大買/大賣/
2021/07/26	10	92.48	268	92.77	93.00	-258	6,493	-3.97%	大賣/鉅額交易
2021/07/23	16	91.77	6	94.30	92.50	10	6,524	0.15%
2021/07/22	2	92.70	128.1	92.30	94.20	-126.1	6,497	-1.94%	大賣/鉅額交易
2021/07/21	58.2	91.29	65	89.73	90.50	-6.8	6,443	-0.11%
2021/07/20	37.1	87.75	3	88.37	86.70	34.1	6,462	0.53%
2021/07/19	9	90.31	1	90.30	90.30	8	6,465	0.12%
2021/07/16	55	90.23	17	90.84	90.20	38	6,516	0.58%
2021/07/15	76	89.01	25	88.99	91.70	51	6,505	0.78%
2021/07/14	164	88.80	10	89.02	88.20	154	6,499	2.37%	大買/鉅額交易
2021/07/13	52	98.76	32	92.44	93.50	20	6,591	0.30%
2021/07/12	5	94.04	35.1	96.18	97.90	-30.1	6,350	-0.47%
2021/07/09	4	89.20	21	90.26	89.00	-17	6,326	-0.27%
2021/07/08	14	87.85	29.1	89.04	89.00	-15.1	6,355	-0.24%
2021/07/07	10	87.94	10	89.69	87.30	0	6,379	0.00%
2021/07/06	13	87.36	14	89.03	88.80	-1	6,515	-0.02%
2021/07/05	69	87.70	77	87.09	87.80	-8	6,438	-0.12%
2021/07/02	4	83.85	13	85.07	86.20	-9	6,500	-0.14%
2021/07/01	8	82.73	23	83.11	81.50	-15	6,690	-0.22%
2021/06/30	13	83.78	63	83.66	83.20	-50	6,737	-0.74%
2021/06/29	9	83.76	12	84.39	84.00	-3	6,752	-0.04%
2021/06/28	18	87.55	33	88.21	85.50	-15	6,672	-0.22%
2021/06/25	132	89.08	205	88.72	86.60	-73	6,619	-1.10%	大買/大賣/
2021/06/24	15	85.09	13	85.42	85.40	2	6,408	0.03%
2021/06/23	4	84.63	78	84.57	85.20	-74	6,305	-1.17%
2021/06/22	37	83.67	26	85.09	81.80	11	6,205	0.18%
2021/06/21	17	81.87	26	83.00	83.50	-9	6,049	-0.15%
2021/06/18	43	80.01	116	82.03	81.50	-73	5,942	-1.23%	大賣/
2021/06/17	127	77.92	8	78.30	77.80	119	5,761	2.07%	大買/鉅額交易
2021/06/16	6	77.17	8	77.34	76.90	-2	5,735	-0.03%
2021/06/15	2	75.80	1	75.07	77.50	1	5,772	0.02%
2021/06/11	2	74.30	4	74.68	74.70	-2	5,727	-0.03%
2021/06/10	6	73.43	2	74.00	73.30	4	5,872	0.07%
2021/06/09	4	73.60	4	73.68	73.20	0	5,870	0.00%
2021/06/08	4	74.70	4	74.88	74.60	0	5,857	0.00%
2021/06/07	9	73.80	16	74.46	76.30	-7	5,820	-0.12%
2021/06/04	6	73.25	5	74.40	72.10	1	5,741	0.02%
2021/06/03	1	73.90	0	0.00	73.90	1	5,719	0.02%
2021/06/02	6	73.33	3	74.23	74.20	3	5,706	0.05%
2021/06/01	3	74.13	3	74.77	74.90	0	5,666	0.00%
2021/05/31	5	72.86	29	73.71	74.20	-24	5,624	-0.43%
2021/05/28	7	72.64	33	72.69	72.60	-26	5,546	-0.47%
2021/05/27	6	69.65	43	70.43	69.80	-37	5,451	-0.68%
2021/05/26	36	68.71	30	70.13	67.80	6	5,361	0.11%
2021/05/25	2	67.30	8	66.69	66.60	-6	5,177	-0.12%
2021/05/21	0	0.00	5	63.80	64.00	-5	5,230	-0.10%
2021/05/20	2	62.60	14	63.44	61.40	-12	5,361	-0.22%
2021/05/19	9	63.10	0	0.00	63.10	9	5,430	0.17%
2021/05/18	1	61.50	8	62.16	63.00	-7	5,490	-0.13%
2021/05/17	31	58.08	5	58.84	57.60	26	5,559	0.47%
2021/05/14	4	62.75	0	0.00	62.50	4	5,520	0.07%
2021/05/13	7	64.49	5	65.58	64.00	2	5,491	0.04%
2021/05/12	5	66.02	34	67.93	66.10	-29	5,467	-0.53%
2021/05/11	9	69.54	6	70.50	68.10	3	5,427	0.06%
2021/05/10	14	72.91	5	72.94	72.00	9	5,421	0.17%
2021/05/07	3	74.60	34	74.16	74.90	-31	5,478	-0.57%
2021/05/06	11	72.50	1	71.80	72.30	10	5,521	0.18%
2021/05/05	26	73.50	3	74.00	71.10	23	5,611	0.41%
2021/05/04	62	73.33	0	0.00	71.80	62	5,767	1.08%
2021/05/03	8	73.71	3	74.50	74.20	5	5,790	0.09%
2021/04/29	17	76.87	11	77.86	75.70	6	5,855	0.10%
2021/04/28	4	76.75	2	78.50	78.50	2	5,973	0.03%
2021/04/27	18	77.75	8	78.18	77.20	10	6,263	0.16%
2021/04/26	8	77.29	9	78.82	78.90	-1	6,979	-0.01%
2021/04/23	8	76.15	21	76.96	77.50	-13	7,193	-0.18%
2021/04/22	25	74.54	1	76.50	73.10	24	7,253	0.33%
2021/04/21	1	78.50	1	76.70	76.50	0	7,164	0.00%
2021/04/20	3	76.60	2	76.25	77.70	1	7,088	0.01%
2021/04/19	12	73.95	26	75.87	76.40	-14	7,014	-0.20%
2021/04/16	6	72.57	78	73.14	74.40	-72	6,815	-1.06%
2021/04/15	75	72.08	76	72.89	71.90	-1	6,707	-0.01%
2021/04/14	66	68.17	10.2	69.81	70.30	55.8	6,525	0.86%
2021/04/13	32	68.87	32	71.03	69.50	0	6,467	0.00%
2021/04/12	13	71.77	38	71.29	71.00	-25	6,414	-0.39%
2021/04/09	12	68.12	12	69.20	67.90	0	6,332	0.00%
2021/04/08	10.1	69.12	103	69.49	69.00	-93	6,434	-1.44%	大賣/
2021/04/07	85	68.59	60	68.93	67.20	25	6,355	0.39%
2021/04/06	3	63.70	163	65.53	66.50	-160	6,081	-2.63%	大賣/鉅額交易
2021/04/01	22	60.56	49.1	60.75	60.50	-27.1	6,100	-0.44%
2021/03/31	26	59.65	17	59.96	59.50	9	6,154	0.15%
2021/03/30	15	60.08	6	60.45	60.30	9	6,138	0.15%
2021/03/29	68	59.49	19	59.61	59.60	49	6,071	0.81%
2021/03/26	33	58.92	7	59.50	59.40	26	6,038	0.43%
2021/03/25	23	59.19	14	59.79	58.80	9	6,013	0.15%
2021/03/24	2	58.40	2	59.35	58.60	0	5,953	0.00%
2021/03/23	74	58.65	1	59.20	58.20	73	5,917	1.23%
2021/03/22	17	60.32	15	60.33	60.20	2	5,817	0.03%
2021/03/19	17	59.98	18	60.12	60.10	-1	5,686	-0.02%
2021/03/18	4	59.78	69.1	59.37	60.60	-65.1	5,595	-1.16%
2021/03/17	122	58.14	4	57.88	58.20	118	5,471	2.16%	大買/鉅額交易
2021/03/16	28	58.99	111	59.00	58.80	-83	5,433	-1.53%	大賣/
2021/03/15	8	55.08	10	55.58	56.10	-2	5,270	-0.04%
2021/03/12	132	55.59	0	0.00	55.20	132	5,273	2.50%	大買/鉅額交易
2021/03/11	3	54.77	9	55.06	55.60	-6	5,259	-0.11%
2021/03/10	1	53.80	2	55.00	53.90	-1	5,240	-0.02%
2021/03/09	6	52.92	0	0.00	53.40	6	5,250	0.11%
2021/03/08	21	54.18	1	54.80	53.90	20	5,248	0.38%
2021/03/05	1	54.30	0	0.00	54.60	1	5,248	0.02%
2021/03/04	3	54.23	15	54.50	54.10	-12	5,258	-0.23%
2021/03/03	0	0.00	1	53.70	54.90	-1	5,271	-0.02%
2021/03/02	9	54.40	0	0.00	54.00	9	5,294	0.17%
2021/02/26	3	54.80	0	0.00	55.50	3	5,296	0.06%
2021/02/25	2	55.85	2	56.15	56.00	0	5,309	0.00%
2021/02/24	13	56.59	9	57.39	55.50	4	5,348	0.07%
2021/02/23	24	57.80	3	57.67	57.00	21	5,341	0.39%
2021/02/22	13	59.42	12	60.37	58.80	1	5,289	0.02%
2021/02/19	6	55.75	11	57.25	57.40	-5	5,130	-0.10%
2021/02/18	2	56.00	5	55.94	56.20	-3	5,046	-0.06%
2021/02/17	2	54.75	15	54.47	55.30	-13	4,964	-0.26%
2021/02/05	9	50.77	1	50.30	50.30	8	4,860	0.16%
2021/02/04	1	50.80	2	51.10	50.90	-1	4,831	-0.02%
2021/02/03	7	52.06	10	52.19	51.40	-3	4,841	-0.06%
2021/02/02	1	52.60	0.1	51.70	52.70	0.9	4,888	0.02%
2021/02/01	5.2	50.85	0	0.00	51.00	5.2	4,848	0.11%
2021/01/29	10	53.38	8	53.90	53.00	2	4,785	0.04%
2021/01/28	3	56.87	24	56.51	55.60	-21	4,688	-0.45%
2021/01/27	13	56.92	4	57.03	56.80	9	4,582	0.20%
2021/01/26	10	56.17	18	56.83	55.30	-8	4,442	-0.18%
2021/01/25	11.2	55.29	4	55.95	55.00	7.2	4,231	0.17%
2021/01/22	13	54.69	39	55.09	57.40	-26	4,107	-0.63%
2021/01/21	20.2	57.53	37	56.43	56.10	-16.8	3,967	-0.42%
2021/01/20	31.1	58.26	13.1	60.01	58.10	18	3,767	0.48%
2021/01/19	41.1	59.81	469.2	61.18	59.30	-428.2	3,400	-12.59%	大賣/鉅額交易
2021/01/18	6	56.47	224	57.12	57.20	-218	2,591	-8.41%	大賣/鉅額交易
2021/01/15	0	0.00	59.8	52.00	52.00	-59.8	2,213	-2.70%
2021/01/14	1	47.25	5	47.61	47.35	-4	2,041	-0.20%
2021/01/13	5	46.73	0	0.00	46.55	5	2,016	0.25%
2021/01/12	7	46.26	6	46.98	46.05	1	1,997	0.05%
2021/01/11	4	47.08	2	47.80	47.70	2	1,964	0.10%
2021/01/08	1	47.50	2	47.20	46.50	-1	1,946	-0.05%
2021/01/07	0.3	47.55	10	47.65	47.55	-9.7	1,912	-0.51%
2021/01/06	8	47.23	4	48.33	47.00	4	1,872	0.21%
2021/01/05	3	48.70	1	49.90	48.70	2	1,799	0.11%
2021/01/04	9	49.83	10	50.13	49.40	-1	1,749	-0.06%
2020/12/31	41	49.69	55	48.34	49.15	-14	1,599	-0.88%
2020/12/30	9	47.14	33	47.04	47.20	-24	1,403	-1.71%
2020/12/29	8	45.29	19	45.65	45.00	-11	1,275	-0.86%
2020/12/28	23	47.04	17	46.23	45.90	6	1,235	0.49%
2020/12/25	26	45.70	83	44.60	46.70	-57	1,091	-5.22%
2020/12/24	0	0.00	8	42.78	42.65	-8	952	-0.84%
2020/12/23	1	41.35	0	0.00	41.35	1	941	0.11%
2020/12/22	20	41.46	0	0.00	41.30	20	948	2.11%
2020/12/21	29	41.40	1	41.75	41.75	28	954	2.93%
2020/12/18	1	41.90	9	42.09	41.95	-8	953	-0.84%
2020/12/15	4	42.20	0	0.00	41.85	4	961	0.42%
2020/12/14	0	0.00	2	43.10	43.05	-2	957	-0.21%
2020/12/11	5	42.15	2	42.85	42.70	3	964	0.31%
2020/12/10	3	43.87	1	43.65	43.00	2	960	0.21%
2020/12/09	396	43.90	21.1	44.05	44.50	374.9	939	39.90%	大買/鉅額交易
2020/12/08	0	0.00	9	43.86	43.80	-9	918	-0.98%
2020/12/07	12	43.18	0	0.00	43.20	12	896	1.34%
2020/12/04	12	43.27	2	43.50	43.30	10	892	1.12%
2020/12/03	0	0.00	11	43.91	43.40	-11	891	-1.23%
2020/12/02	2	43.33	18	43.24	43.35	-16	900	-1.78%
2020/12/01	1	42.50	2	43.20	43.25	-1	897	-0.11%
2020/11/30	9	43.17	0	0.00	43.00	9	896	1.00%
2020/11/27	12	43.04	3	43.22	43.15	9	900	1.00%
2020/11/26	23	43.50	11	44.10	43.15	12	994	1.21%
2020/11/25	0	0.00	18	43.42	43.45	-18	1,008	-1.78%
2020/11/24	6	43.25	16	43.50	43.25	-10	980	-1.02%
2020/11/23	18	43.70	34	43.60	43.55	-16	949	-1.69%
2020/11/20	4	42.36	19	42.98	42.60	-15	878	-1.71%
2020/11/19	5	41.60	1	41.65	41.80	4	834	0.48%
2020/11/18	1	42.10	6	42.16	41.70	-5	838	-0.60%
2020/11/17	1	41.50	8	41.60	41.60	-7	831	-0.84%
2020/11/16	128	41.54	213	41.24	41.00	-85	844	-10.06%	大買/大賣/
2020/11/13	8	41.10	21	41.20	41.40	-13	848	-1.53%
2020/11/12	1	41.05	4	41.31	41.20	-3	848	-0.35%
2020/11/11	13	41.42	70	41.97	41.50	-57	845	-6.74%
2020/11/10	33	41.75	318	41.89	41.70	-285	818	-34.82%	大賣/鉅額交易
2020/11/09	0	0.00	6	39.87	40.25	-6	737	-0.81%
2020/11/05	7	38.83	0	0.00	38.80	7	727	0.96%
2020/11/04	2	38.70	4	38.70	39.15	-2	762	-0.26%
2020/11/03	7	38.63	8	38.71	38.65	-1	778	-0.13%
2020/11/02	4	37.55	0	0.00	37.80	4	830	0.48%
2020/10/30	12	37.83	0	0.00	37.60	12	840	1.43%
2020/10/29	2	37.80	0	0.00	38.10	2	842	0.24%
2020/10/28	12	38.42	0	0.00	38.40	12	842	1.42%
2020/10/22	7	38.77	0	0.00	38.95	7	880	0.79%
2020/10/21	2	39.15	0	0.00	39.25	2	894	0.22%
2020/10/19	1	39.45	0	0.00	39.40	1	918	0.11%
2020/10/15	8	38.65	2	38.60	38.65	6	922	0.65%
2020/10/14	3	38.55	0	0.00	38.60	3	928	0.32%
2020/10/13	4	38.35	0	0.00	38.45	4	939	0.43%
2020/10/12	13	38.86	9	38.84	38.80	4	951	0.42%
2020/10/08	9	39.46	1	39.55	39.40	8	960	0.83%
2020/10/06	2	39.80	3	39.77	39.85	-1	985	-0.10%
2020/10/05	3	39.15	0	0.00	39.20	3	1,012	0.30%
2020/09/28	1	39.15	5	39.05	39.20	-4	1,201	-0.33%
2020/09/25	12	39.00	0	0.00	38.60	12	1,232	0.97%
2020/09/24	73	39.57	0	0.00	39.55	73	1,251	5.83%
2020/09/23	6	40.43	0	0.00	40.50	6	1,391	0.43%
2020/09/21	0	0.00	5	42.50	42.15	-5	1,517	-0.33%
2020/09/18	0	0.00	2	42.10	42.20	-2	1,514	-0.13%
2020/09/16	0	0.00	9	42.51	42.05	-9	1,518	-0.59%
2020/09/15	0	0.00	11	41.75	41.90	-11	1,510	-0.73%
2020/09/14	2	40.33	0	0.00	40.80	2	1,506	0.13%
2020/09/11	14	40.37	10	40.15	40.10	4	1,513	0.26%
2020/09/10	1	41.55	4	41.68	41.00	-3	1,515	-0.20%
2020/09/09	9	40.47	0	0.00	41.40	9	1,557	0.58%
2020/09/08	3	41.10	0	0.00	41.35	3	1,555	0.19%
2020/09/07	11	42.92	12	42.70	41.70	-1	1,561	-0.06%
2020/09/04	17	40.65	0	0.00	41.05	17	1,547	1.10%
2020/09/03	0	0.00	3	41.35	41.30	-3	1,547	-0.19%
2020/09/02	8	42.02	0	0.00	41.90	8	1,563	0.51%
2020/09/01	15	43.60	10	44.06	42.85	5	1,551	0.32%
2020/08/31	0	0.00	32	42.74	43.60	-32	1,445	-2.21%
2020/08/28	1	41.30	30	41.40	41.15	-29	1,405	-2.06%
2020/08/27	3	41.05	20	41.40	41.10	-17	1,413	-1.20%
2020/08/25	0	0.00	10	40.78	40.70	-10	1,422	-0.70%
2020/08/24	12	40.55	1	40.55	40.40	11	1,425	0.77%
2020/08/21	14	38.60	39	39.21	39.70	-25	1,542	-1.62%
2020/08/20	34	39.19	3	38.00	38.10	31	1,592	1.95%
2020/08/19	2	40.90	42	40.96	40.60	-40	1,577	-2.54%
2020/08/18	3	40.38	5	40.49	40.40	-2	1,569	-0.13%
2020/08/17	6	40.04	1	40.15	40.15	5	1,577	0.32%
2020/08/13	10	39.77	19	40.14	39.75	-9	1,588	-0.57%
2020/08/12	18	39.98	0	0.00	40.05	18	1,591	1.13%
2020/08/11	24	39.83	0	0.00	39.70	24	1,593	1.51%
2020/08/10	34	40.12	0	0.00	39.60	34	1,598	2.13%
2020/08/07	7	41.51	0	0.00	41.85	7	1,575	0.44%
2020/08/06	15	42.67	13	42.73	42.40	2	1,575	0.13%
2020/08/05	0	0.00	2	41.63	41.45	-2	1,529	-0.13%
2020/08/04	1	41.90	0	0.00	41.45	1	1,539	0.06%
2020/07/31	11.1	41.65	0	0.00	41.60	11.1	1,574	0.70%
2020/07/30	1	41.80	0	0.00	42.25	1	1,570	0.06%
2020/07/29	3	39.80	3	40.40	40.40	0	1,558	0.00%
2020/07/28	32	39.77	0	0.00	39.30	32	1,558	2.05%
2020/07/27	20	40.60	0	0.00	40.50	20	1,556	1.28%
2020/07/24	4	42.85	0	0.00	41.85	4	1,547	0.26%
2020/07/23	3	43.32	1	43.90	43.15	2	1,542	0.13%
2020/07/22	0	0.00	1	43.85	43.60	-1	1,538	-0.07%
2020/07/20	0	0.00	10	42.65	42.50	-10	1,532	-0.65%
2020/07/16	6	44.56	0	0.00	44.40	6	1,527	0.39%
2020/07/15	1	45.70	9	45.62	45.00	-8	1,530	-0.52%
2020/07/14	3	45.40	2	45.48	45.50	1	1,556	0.06%
2020/07/13	0	0.00	3	45.13	45.30	-3	1,597	-0.19%
2020/07/10	5	45.10	17	44.90	44.80	-12	1,598	-0.75%
2020/07/09	5	46.45	0	0.00	46.35	5	1,572	0.32%
2020/07/08	34	46.69	45	47.53	47.65	-11	1,532	-0.72%
2020/07/07	1	45.15	1	45.40	44.90	0	1,417	0.00%
2020/07/06	10	45.22	5	44.81	45.45	5	1,390	0.36%
2020/07/03	20	45.08	4	45.51	44.80	16	1,365	1.17%
2020/07/02	49	45.38	19	46.14	45.50	30	1,349	2.22%
2020/07/01	30	44.12	64.6	44.67	45.80	-34.6	1,203	-2.87%
2020/06/30	0	0.00	3	41.85	41.65	-3	1,078	-0.28%
2020/06/29	5	41.10	0	0.00	40.65	5	1,080	0.46%
2020/06/23	3	41.73	1	41.90	41.60	2	1,098	0.18%
2020/06/22	11	42.22	2	42.50	42.10	9	1,108	0.81%
2020/06/19	4	42.43	4	43.00	42.35	0	1,120	0.00%
2020/06/18	1	42.45	3	42.55	41.90	-2	1,126	-0.18%
2020/06/17	2	42.15	0	0.00	42.20	2	1,125	0.18%
2020/06/16	7.3	42.62	27	42.58	42.45	-19.7	1,120	-1.76%
2020/06/12	10	39.90	5	38.88	40.30	5	1,098	0.46%
2020/06/11	15	41.64	2	42.00	40.95	13	1,095	1.19%
2020/06/09	15	42.45	18	42.82	42.05	-3	1,108	-0.27%
2020/06/08	6	41.88	5	42.28	41.85	1	1,092	0.09%
2020/06/05	18	41.84	9	41.55	41.90	9	1,081	0.83%
2020/06/04	2	41.83	5	42.56	42.30	-3	1,070	-0.28%
2020/06/03	10	41.80	2	41.93	41.85	8	1,058	0.76%
2020/06/02	12	41.16	0	0.00	40.85	12	1,047	1.15%
2020/06/01	4	41.65	1	41.65	41.60	3	1,034	0.29%
2020/05/28	16	43.68	9	43.23	41.55	7	1,015	0.69%
2020/05/27	6	40.70	11	41.25	43.15	-5	895	-0.56%
2020/05/26	0	0.00	7	39.39	39.25	-7	845	-0.83%
2020/05/25	2	38.95	0	0.00	39.10	2	835	0.24%
2020/05/22	7	38.91	3	39.50	39.50	4	829	0.48%
2020/05/21	0	0.00	6	39.38	39.10	-6	817	-0.73%
2020/05/20	0	0.00	9	38.90	39.00	-9	810	-1.11%
2020/05/19	0	0.00	8.2	37.86	38.20	-8.2	799	-1.02%
2020/05/18	4	37.39	1	37.50	37.30	3	793	0.38%
2020/05/15	0	0.00	2.3	39.33	38.35	-2.3	785	-0.29%
2020/05/14	12	38.72	0	0.00	38.20	12	773	1.55%
2020/05/13	0	0.00	7	39.54	39.85	-7	759	-0.92%
2020/05/12	5	38.71	0	0.00	38.80	5	747	0.67%
2020/05/11	5	39.20	2.3	39.49	39.30	2.7	743	0.36%
2020/05/08	12	39.18	29	39.00	39.00	-17	726	-2.34%
2020/05/07	0	0.00	32	38.19	38.25	-32	697	-4.59%
2020/05/06	12	38.05	39	37.97	37.90	-27	697	-3.87%
2020/05/05	15	37.78	0	0.00	37.75	15	698	2.15%
2020/05/04	11	37.80	0	0.00	37.95	11	701	1.57%
2020/04/30	15	38.27	10	38.60	38.35	5	702	0.71%
2020/04/29	21	38.06	0	0.00	38.10	21	703	2.98%
2020/04/28	27	37.76	11	38.06	37.75	16	711	2.25%
2020/04/27	8	37.45	8	37.50	37.45	0	720	0.00%
2020/04/24	2	36.58	0	0.00	36.55	2	728	0.27%
2020/04/23	10	37.21	13	37.40	37.05	-3	747	-0.40%
2020/04/22	7	36.27	0	0.00	36.70	7	752	0.93%
2020/04/21	21	36.57	6	36.57	36.40	15	751	2.00%
2020/04/20	12	37.82	0	0.00	37.65	12	743	1.61%
2020/04/17	35	38.00	0	0.00	37.50	35	727	4.81%
2020/04/16	3	37.58	56	36.93	38.00	-53	692	-7.65%
2020/04/15	20	34.49	3	34.68	34.95	17	635	2.67%
2020/04/14	7	33.48	3	33.68	33.95	4	630	0.63%
2020/04/13	13	33.07	0	0.00	33.10	13	639	2.03%
2020/04/10	22	32.80	0	0.00	33.40	22	644	3.41%
2020/04/09	20	32.59	0	0.00	32.60	20	658	3.04%
2020/04/08	41	32.78	12	33.12	33.05	29	666	4.35%
2020/04/07	83	31.83	12	31.58	32.20	71	697	10.18%
2020/04/06	20	30.03	0	0.00	30.00	20	742	2.69%
2020/04/01	33	30.30	0	0.00	30.30	33	746	4.42%
2020/03/31	25	30.56	11	30.20	30.75	14	749	1.87%
2020/03/30	28	29.10	5	29.20	29.10	23	758	3.03%
2020/03/27	34.3	29.86	12	29.78	29.75	22.3	760	2.93%
2020/03/26	9	29.03	9	29.19	29.50	0	748	0.00%
2020/03/25	13	29.16	0	0.00	28.70	13	743	1.75%
2020/03/24	1	28.40	51	28.06	28.05	-50	743	-6.72%
2020/03/23	47	27.55	97	27.91	27.75	-50	747	-6.69%
2020/03/20	14	30.06	4	30.30	29.75	10	776	1.29%
2020/03/19	260	28.08	5	28.52	28.30	255	815	31.27%	大買/鉅額交易
2020/03/18	37	31.19	0	0.00	31.00	37	801	4.61%
2020/03/17	19	31.37	0	0.00	32.00	19	807	2.35%
2020/03/16	28	32.58	21	33.99	32.60	7	808	0.87%
2020/03/13	149	33.04	65	33.01	33.60	84	799	10.51%	大買/
2020/03/12	16	37.16	3	37.53	36.35	13	776	1.67%
2020/03/11	12	39.79	0	0.00	39.10	12	764	1.57%
2020/03/10	10	38.98	6	39.30	39.70	4	763	0.52%
2020/03/09	12	39.96	3	39.80	39.80	9	772	1.17%
2020/03/06	3	40.97	2	41.00	41.00	1	785	0.13%
2020/03/05	1	41.55	11	41.35	41.50	-10	819	-1.22%
2020/03/04	0	0.00	1	40.60	40.50	-1	850	-0.12%
2020/03/02	6	40.16	1	40.60	40.30	5	883	0.57%
2020/02/27	16	41.83	2	42.05	40.60	14	879	1.59%
2020/02/26	0	0.00	1	42.30	42.25	-1	874	-0.11%
2020/02/25	9	42.42	6	42.50	42.40	3	876	0.34%
2020/02/24	9	42.64	0	0.00	42.60	9	877	1.03%
2020/02/21	6	43.08	0	0.00	43.05	6	882	0.68%
2020/02/20	0	0.00	2	43.40	43.40	-2	891	-0.22%
2020/02/18	6	43.20	0	0.00	43.15	6	901	0.67%
2020/02/17	1	43.20	0	0.00	43.25	1	916	0.11%
2020/02/14	2	43.40	0	0.00	43.55	2	930	0.21%
2020/02/13	5	43.71	1	43.80	43.50	4	942	0.42%
2020/02/12	0	0.00	26	43.37	43.50	-26	954	-2.72%
2020/02/11	0	0.00	16	42.75	42.55	-16	961	-1.66%
2020/02/10	1	42.00	1	42.10	42.10	0	991	0.00%
2020/02/07	11	42.98	2	42.95	42.80	9	1,007	0.89%
2020/02/06	12	44.02	1	44.20	44.00	11	1,021	1.08%
2020/02/05	3	44.15	1	43.80	43.70	2	1,032	0.19%
2020/02/04	18	43.58	3	43.83	43.85	15	1,040	1.44%
2020/02/03	24	42.82	3	41.95	42.55	21	1,109	1.89%
2020/01/31	7	44.16	5	44.77	44.85	2	1,149	0.17%
2020/01/30	48	46.34	14	45.78	44.65	34	1,174	2.89%
2020/01/17	4	49.00	11	48.94	49.30	-7	1,230	-0.57%
2020/01/16	3	47.67	23	48.48	48.45	-20	1,242	-1.61%
2020/01/15	7	47.53	4	47.90	48.00	3	1,309	0.23%
2020/01/14	0	0.00	8	48.58	48.15	-8	1,485	-0.54%
2020/01/13	0	0.00	9	48.39	48.05	-9	1,511	-0.60%
2020/01/10	5	47.24	1	48.30	48.15	4	1,538	0.26%
2020/01/09	1	47.75	0	0.00	47.60	1	1,608	0.06%
2020/01/08	6	46.82	1	46.90	46.80	5	1,761	0.28%
2020/01/07	29	47.31	1	47.15	47.15	28	1,769	1.58%
2020/01/06	7	48.47	0	0.00	48.30	7	1,806	0.39%
2020/01/03	10	48.77	4.7	48.65	48.25	5.3	1,817	0.29%
2019/12/31	26	49.99	7	50.17	49.50	19	1,829	1.04%
2019/12/30	1	50.90	39	50.81	51.30	-38	1,827	-2.08%
2019/12/27	13	49.39	33	49.45	49.40	-20	1,814	-1.10%
2019/12/26	14	49.93	1	50.00	49.70	13	1,904	0.68%
2019/12/25	14	49.99	10	50.06	50.20	4	1,958	0.20%
2019/12/24	0	0.00	8	49.46	49.50	-8	1,998	-0.40%
2019/12/23	13	48.87	0	0.00	48.60	13	2,013	0.65%
2019/12/20	5	49.51	1	50.60	49.40	4	2,007	0.20%
2019/12/19	2	50.25	4.3	49.98	50.20	-2.3	1,998	-0.12%
2019/12/18	0	0.00	10	49.96	49.65	-10	1,982	-0.50%
2019/12/17	10	49.72	6	49.88	49.65	4	1,973	0.20%
2019/12/16	3	48.53	52	48.07	49.60	-49	1,943	-2.52%
2019/12/13	3	45.97	12	46.58	46.70	-9	1,897	-0.47%
2019/12/12	7	45.61	1	46.00	46.10	6	1,889	0.32%
2019/12/11	21	46.05	0	0.00	45.90	21	1,887	1.11%
2019/12/10	0.5	47.20	0	0.00	47.20	0.5	1,883	0.03%
2019/12/09	0	0.00	3	47.40	46.90	-3	1,880	-0.16%
2019/12/06	6	46.25	0	0.00	46.70	6	1,873	0.32%
2019/12/05	1	45.85	4	45.90	45.85	-3	1,867	-0.16%
2019/12/04	2	45.33	4	46.10	45.35	-2	1,868	-0.11%
2019/12/03	9	45.58	16	46.31	45.95	-7	1,855	-0.38%
2019/12/02	34	46.56	10	47.16	46.25	24	1,836	1.31%
2019/11/29	92	48.37	10	50.20	47.70	82	1,801	4.55%
2019/11/28	15	49.50	31	49.68	49.50	-16	1,769	-0.90%
2019/11/27	14	48.93	49	49.22	49.70	-35	1,755	-1.99%
2019/11/26	8	48.46	18	48.52	48.40	-10	1,736	-0.58%
2019/11/25	7	47.92	10	47.95	48.00	-3	1,734	-0.17%
2019/11/22	28	48.16	1	48.50	48.10	27	1,733	1.56%
2019/11/21	13	48.11	0	0.00	48.25	13	1,732	0.75%
2019/11/20	5	47.70	16	48.45	48.65	-11	1,730	-0.64%
2019/11/19	5	47.63	2	48.33	47.70	3	1,724	0.17%
2019/11/18	7	47.61	27	48.24	48.00	-20	1,716	-1.16%
2019/11/15	0	0.00	28	48.23	47.80	-28	1,711	-1.64%
2019/11/14	23	48.19	4	49.03	47.85	19	1,704	1.11%
2019/11/13	14	49.06	56	48.78	49.20	-42	1,690	-2.48%
2019/11/12	5	48.06	41	48.11	48.00	-36	1,674	-2.15%
2019/11/11	11	48.44	12	48.06	47.55	-1	1,662	-0.06%
2019/11/08	3	48.97	46	49.11	49.00	-43	1,647	-2.61%
2019/11/07	21	49.33	27	49.04	48.30	-6	1,637	-0.37%
2019/11/06	15	50.07	3	49.90	49.90	12	1,603	0.75%
2019/11/05	21	50.37	23	50.15	50.00	-2	1,584	-0.13%
2019/11/04	10	50.86	13	51.30	50.80	-3	1,566	-0.19%
2019/11/01	12	51.13	21	51.43	51.30	-9	1,553	-0.58%
2019/10/31	76	51.59	16	51.76	51.10	60	1,542	3.89%
2019/10/30	39	51.53	36	51.85	52.30	3	1,468	0.20%
2019/10/29	35	50.53	15	50.85	51.20	20	1,417	1.41%
2019/10/28	34	50.39	58.6	50.62	50.20	-24.6	1,382	-1.78%
2019/10/25	72	51.13	16.5	50.76	50.20	55.5	1,347	4.12%
2019/10/24	31	50.71	21	51.35	51.40	10	1,297	0.77%
2019/10/23	121	51.34	18	51.41	50.70	103	1,269	8.11%	大買/鉅額交易
2019/10/22	26	50.22	156	51.41	51.80	-130	1,196	-10.87%	大賣/鉅額交易
2019/10/21	30	48.46	4	48.76	49.00	26	1,023	2.54%
2019/10/18	81	48.16	0	0.00	48.20	81	992	8.16%
2019/10/17	25	48.12	33	48.22	48.20	-8	963	-0.83%
2019/10/16	51	47.65	190	48.18	47.10	-139	886	-15.68%	大賣/鉅額交易
2019/10/15	27	46.43	11	46.56	46.55	16	735	2.17%
2019/10/14	11	46.68	50	46.76	46.40	-39	722	-5.39%
2019/10/09	16	45.58	24	45.76	46.00	-8	677	-1.18%
2019/10/08	26	45.78	14	45.73	45.55	12	664	1.81%
2019/10/07	21	45.84	8	45.91	46.15	13	652	1.99%
2019/10/04	50	45.98	16	46.04	45.90	34	648	5.25%
2019/10/03	37	45.94	22	46.06	46.10	15	645	2.32%
2019/10/02	71.5	45.83	81	46.00	45.90	-9.5	602	-1.58%
2019/10/01	37	44.23	39	44.58	45.20	-2	506	-0.39%
2019/09/27	59	43.26	16	43.91	43.20	43	464	9.26%
2019/09/26	200	42.42	14	42.52	42.65	186	416	44.61%	大買/鉅額交易
2019/09/25	2	41.45	0	0.00	41.45	2	398	0.50%
2019/09/24	19	41.67	0	0.00	41.60	19	404	4.70%
2019/09/23	1	41.85	1	41.90	41.85	0	419	0.00%
2019/09/20	4	41.70	1	41.75	41.75	3	433	0.69%
2019/09/19	1	41.05	17	41.20	41.45	-16	429	-3.73%
2019/09/17	4	40.68	0	0.00	40.70	4	431	0.93%
2019/09/16	77	40.60	0	0.00	40.50	77	436	17.66%
2019/09/12	15	41.03	13	40.99	41.10	2	435	0.46%
2019/09/11	14	40.26	1	40.50	40.30	13	430	3.02%
2019/09/10	8	39.87	0	0.00	40.10	8	431	1.85%
2019/09/09	2	40.28	0	0.00	40.10	2	434	0.46%
2019/09/06	0	0.00	13	40.42	40.40	-13	437	-2.97%
2019/09/05	5	40.10	0	0.00	40.05	5	435	1.15%
2019/09/04	8	39.90	0	0.00	40.10	8	433	1.85%
2019/09/03	4	39.85	1	40.10	39.85	3	434	0.69%
2019/09/02	12	39.98	1	40.10	40.00	11	437	2.52%
2019/08/30	1	39.60	6.2	39.90	39.90	-5.2	437	-1.19%
2019/08/29	7	39.10	0	0.00	39.20	7	434	1.61%
2019/08/28	2	39.35	0	0.00	39.25	2	434	0.46%
2019/08/27	25	39.43	0	0.00	39.35	25	435	5.75%
2019/08/26	28	39.55	0	0.00	39.45	28	432	6.47%
2019/08/23	6	40.16	0	0.00	40.25	6	430	1.39%
2019/08/22	16	40.41	1	40.50	40.50	15	429	3.49%
2019/08/21	26	40.29	1	40.50	40.55	25	427	5.84%
2019/08/20	2	40.20	0	0.00	40.45	2	425	0.47%
2019/08/19	10	40.20	5	40.26	40.50	5	425	1.18%
2019/08/15	6	38.90	0	0.00	38.95	6	424	1.41%
2019/08/12	0	0.00	1	39.40	39.30	-1	427	-0.23%
2019/08/08	3	39.05	0	0.00	39.00	3	428	0.70%
2019/08/07	14	38.78	2	38.80	38.75	12	432	2.78%
2019/08/06	21	38.03	0	0.00	38.65	21	433	4.84%
2019/08/05	27	39.32	0	0.00	39.05	27	438	6.16%
2019/08/02	18	39.76	0	0.00	39.80	18	442	4.07%
2019/08/01	16	40.59	0	0.00	40.45	16	449	3.56%
2019/07/31	2	40.85	0	0.00	40.80	2	453	0.44%
2019/07/30	11	40.97	0	0.00	40.75	11	462	2.38%
2019/07/26	10	41.90	5	41.85	41.90	5	470	1.06%
2019/07/25	117	41.97	11	42.00	42.00	106	470	22.52%	大買/鉅額交易
2019/07/23	0	0.00	12	41.88	41.90	-12	476	-2.52%
2019/07/22	9	41.15	0	0.00	41.15	9	475	1.89%
2019/07/19	2	41.13	0	0.00	41.15	2	478	0.42%
2019/07/17	3	41.02	0	0.00	41.15	3	496	0.60%
2019/07/15	10	41.50	0	0.00	41.55	10	525	1.90%
2019/07/12	1	41.85	0	0.00	41.80	1	549	0.18%
2019/07/10	1	42.25	13	42.48	42.25	-12	707	-1.70%
2019/07/09	12	41.65	20	41.56	42.05	-8	697	-1.15%
2019/07/08	0	0.00	1	40.70	40.60	-1	665	-0.15%
2019/07/05	0	0.00	1	40.60	40.60	-1	675	-0.15%
2019/07/04	0	0.00	3	41.08	40.25	-3	684	-0.44%
2019/07/03	4	40.70	1	40.60	40.75	3	676	0.44%
2019/07/02	2	39.70	2	39.78	39.90	0	670	0.00%
2019/06/28	21	39.47	0	0.00	39.40	21	659	3.18%
2019/06/27	9	41.57	0	0.00	41.70	9	649	1.39%
2019/06/26	2	40.98	0	0.00	41.15	2	645	0.31%
2019/06/25	9	41.01	0	0.00	41.00	9	653	1.38%
2019/06/24	3	41.13	0	0.00	41.20	3	650	0.46%
2019/06/21	2	41.70	0	0.00	41.20	2	655	0.30%
2019/06/20	9	41.46	10	41.39	41.60	-1	673	-0.15%
2019/06/19	2	40.70	2	40.80	40.80	0	688	0.00%
2019/06/18	6	40.35	0	0.00	40.40	6	731	0.82%
2019/06/17	9	40.29	0	0.00	40.35	9	774	1.16%
2019/06/14	19.2	40.44	0	0.00	40.30	19.2	782	2.45%
2019/06/12	4	40.64	0	0.00	40.70	4	819	0.49%
2019/06/11	6	40.53	0	0.00	40.60	6	845	0.71%
2019/06/10	7	40.11	0	0.00	40.15	7	855	0.82%
2019/06/06	9	40.34	2	40.20	40.10	7	863	0.81%
2019/06/05	9	40.47	0	0.00	40.30	9	867	1.04%
2019/06/04	7	40.41	5	40.70	40.20	2	876	0.23%
2019/06/03	10	40.04	0	0.00	39.90	10	885	1.13%
2019/05/31	10	40.77	1	40.85	40.85	9	896	1.00%
2019/05/30	2	40.43	0	0.00	40.40	2	901	0.22%
2019/05/28	2	40.15	0	0.00	40.25	2	925	0.22%
2019/05/27	5	39.59	0	0.00	40.20	5	941	0.53%
2019/05/24	5	39.50	0	0.00	39.30	5	952	0.53%
2019/05/23	7	39.26	0	0.00	39.30	7	971	0.72%
2019/05/21	4	39.69	0	0.00	40.10	4	1,092	0.37%
2019/05/20	6	39.74	0	0.00	39.70	6	1,103	0.54%
2019/05/17	33	40.36	0	0.00	39.60	33	1,116	2.96%
2019/05/16	9	40.91	0	0.00	40.75	9	1,120	0.80%
2019/05/15	2	41.00	0	0.00	41.00	2	1,127	0.18%
2019/05/14	9	40.26	2	39.55	40.70	7	1,164	0.60%
2019/05/13	20	40.71	1	41.25	40.35	19	1,188	1.60%
2019/05/10	3	41.72	0	0.00	41.75	3	1,197	0.25%
2019/05/09	22	42.71	1	43.10	41.85	21	1,200	1.75%
2019/05/08	4	43.34	0	0.00	43.35	4	1,193	0.34%
2019/05/07	17	44.00	0	0.00	44.10	17	1,204	1.41%
2019/05/06	39	44.65	1	44.45	44.35	38	1,203	3.16%
2019/05/03	21	45.46	0	0.00	45.70	21	1,199	1.75%
2019/05/02	1	45.50	2	45.70	45.60	-1	1,197	-0.08%
2019/04/30	0	0.00	4	45.15	45.75	-4	1,206	-0.33%
2019/04/29	13	45.14	0	0.00	44.95	13	1,240	1.05%
2019/04/26	0	0.00	3	46.25	46.00	-3	1,288	-0.23%
2019/04/25	1	47.00	0	0.00	46.70	1	1,295	0.08%
2019/04/24	7	46.80	0	0.00	46.60	7	1,320	0.53%
2019/04/23	5	47.25	0	0.00	47.05	5	1,351	0.37%
2019/04/22	12	48.18	3	48.32	48.00	9	1,391	0.65%
2019/04/19	0	0.00	8	47.41	47.95	-8	1,411	-0.57%
2019/04/18	2	47.75	6	47.68	46.70	-4	1,407	-0.28%
2019/04/17	8	49.19	13.1	49.05	47.90	-5.1	1,381	-0.37%
2019/04/16	3	47.27	7	47.13	47.50	-4	1,295	-0.31%
2019/04/15	1	45.65	0	0.00	45.65	1	1,216	0.08%
2019/04/12	19	44.85	0	0.00	44.85	19	1,213	1.57%
2019/04/11	1	45.30	1	46.15	45.20	0	1,215	0.00%
2019/04/10	0	0.00	2	45.30	45.55	-2	1,227	-0.16%
2019/04/09	5	45.05	5	45.10	44.95	0	1,218	0.00%
2019/04/08	15	44.47	0	0.00	44.50	15	1,218	1.23%
2019/04/02	12	44.08	0	0.00	44.20	12	1,273	0.94%
2019/04/01	10	43.99	0	0.00	43.60	10	1,283	0.78%
2019/03/29	74	43.75	0	0.00	43.85	74	1,277	5.79%
2019/03/28	100	44.30	4	44.25	44.20	96	1,272	7.54%
2019/03/27	1	44.85	0	0.00	44.80	1	1,263	0.08%
2019/03/26	68	44.65	0	0.00	44.55	68	1,264	5.38%
2019/03/25	184	44.47	0	0.00	44.90	184	1,257	14.63%	大買/鉅額交易
2019/03/22	2	45.65	2	45.28	45.30	0	1,275	0.00%
2019/03/21	5	46.79	4	46.84	46.50	1	1,259	0.08%
2019/03/20	2	45.45	4	45.93	46.20	-2	1,219	-0.16%
2019/03/19	72	44.79	0	0.00	45.15	72	1,190	6.05%
2019/03/18	20	44.83	1	44.80	44.80	19	1,181	1.61%
2019/03/15	7	45.58	1	45.65	45.35	6	1,170	0.51%
2019/03/14	14	45.18	2	45.70	45.75	12	1,150	1.04%
2019/03/13	81	45.09	1	45.10	45.10	80	1,142	7.00%
2019/03/12	3	45.12	1	45.00	45.00	2	1,143	0.17%
2019/03/11	3	44.95	1	45.00	44.95	2	1,149	0.17%
2019/03/08	1	44.30	0	0.00	45.30	1	1,178	0.08%
2019/03/07	9	45.08	1	44.90	44.80	8	1,219	0.66%
2019/03/06	1	45.00	3	45.30	45.35	-2	1,261	-0.16%
2019/03/05	9	44.45	1	44.50	44.45	8	1,315	0.61%
2019/03/04	9	44.75	0	0.00	44.55	9	1,344	0.67%
2019/02/27	11	44.83	0	0.00	44.75	11	1,342	0.82%
2019/02/26	41	45.53	0	0.00	45.00	41	1,340	3.06%
2019/02/25	27	45.75	2	45.85	46.10	25	1,337	1.87%
2019/02/22	19	46.04	73	46.33	45.65	-54	1,338	-4.03%
2019/02/21	16.1	46.72	398	46.95	46.60	-381.9	1,333	-28.63%	大賣/鉅額交易
2019/02/20	16	46.68	182	46.42	46.40	-166	1,302	-12.74%	大賣/鉅額交易
2019/02/19	33	44.61	0	0.00	44.45	33	1,240	2.66%
2019/02/18	64	44.80	52	45.35	44.75	12	1,234	0.97%
2019/02/15	9	45.15	0	0.00	45.15	9	1,222	0.74%
2019/02/13	12	46.83	5	47.08	46.20	7	1,206	0.58%
2019/02/12	1	45.75	3	46.38	46.50	-2	1,167	-0.17%
2019/02/11	1	45.65	5	44.99	45.70	-4	1,142	-0.35%
2019/01/30	2	44.50	1	44.65	44.30	1	1,127	0.09%
2019/01/28	7	44.25	0	0.00	44.50	7	1,117	0.63%
2019/01/25	1	44.35	0	0.00	44.90	1	1,104	0.09%
2019/01/24	2	44.45	0	0.00	44.30	2	1,098	0.18%
2019/01/23	5	44.67	0	0.00	44.85	5	1,097	0.46%
2019/01/22	0	0.00	2	45.75	44.60	-2	1,096	-0.18%
2019/01/21	1	45.80	2	46.35	46.05	-1	1,090	-0.09%
2019/01/18	0	0.00	1	46.00	46.65	-1	1,079	-0.09%
2019/01/17	0	0.00	3	44.55	45.10	-3	1,031	-0.29%
2019/01/15	0	0.00	5.2	45.51	45.85	-5.2	991	-0.52%
2019/01/14	11	43.67	11	44.45	45.40	0	953	0.00%
2019/01/11	2	43.25	6	43.75	43.25	-4	904	-0.44%
2019/01/10	3	43.20	0	0.00	43.10	3	865	0.35%
2019/01/09	1	42.50	2	42.55	42.45	-1	856	-0.12%
2019/01/08	2	42.05	0	0.00	42.15	2	853	0.23%
2019/01/07	4	41.48	1	41.50	41.45	3	852	0.35%
2019/01/04	21	40.81	25	41.18	40.65	-4	854	-0.47%
2019/01/03	0	0.00	3	42.52	42.25	-3	866	-0.35%
2019/01/02	5	43.38	2	44.05	43.00	3	864	0.35%
2018/12/28	0	0.00	1	43.25	43.25	-1	842	-0.12%
2018/12/27	14	43.26	0	0.00	43.10	14	852	1.64%
2018/12/26	1	43.50	1	44.50	42.85	0	846	0.00%
2018/12/25	4	42.85	14	43.13	43.30	-10	824	-1.21%
2018/12/22	1	42.55	0	0.00	42.15	1	834	0.12%
2018/12/20	3	41.50	0	0.00	41.50	3	845	0.35%
2018/12/19	3	42.92	1	42.25	42.45	2	842	0.24%
2018/12/18	1	42.95	0	0.00	43.15	1	841	0.12%
2018/12/17	1	43.70	1	43.65	43.95	0	838	0.00%
2018/12/14	8	43.01	0	0.00	43.25	8	799	1.00%
2018/12/13	1	44.25	0	0.00	44.00	1	791	0.13%
2018/12/12	0	0.00	2	43.10	44.45	-2	784	-0.25%
2018/12/10	2	42.48	2	42.60	42.25	0	775	0.00%
2018/12/07	9	42.29	8	42.30	42.45	1	777	0.13%
2018/12/06	9	42.00	0	0.00	42.00	9	772	1.16%
2018/12/04	4	46.38	7	46.26	45.65	-3	748	-0.40%
2018/12/03	3	46.57	139	46.86	47.15	-136	739	-18.40%	大賣/鉅額交易
2018/11/30	3	44.00	161	44.60	44.95	-158	709	-22.28%	大賣/鉅額交易
2018/11/29	3	44.98	138	45.03	44.40	-135	663	-20.36%	大賣/鉅額交易
2018/11/28	4	43.84	6	43.45	43.70	-2	613	-0.33%
2018/11/27	0	0.00	16	40.09	41.55	-16	551	-2.90%
2018/11/23	6	38.21	0	0.00	38.00	6	512	1.17%
2018/11/22	4	39.14	0	0.00	38.65	4	504	0.79%
2018/11/21	1	39.65	0	0.00	39.90	1	491	0.20%
2018/11/20	1	41.10	0	0.00	40.50	1	479	0.21%
2018/11/19	1	42.50	1	41.50	42.10	0	467	0.00%
2018/11/16	0	0.00	2	40.60	40.45	-2	450	-0.44%
2018/11/15	9	39.45	0	0.00	39.40	9	444	2.02%
2018/11/13	15	38.35	0	0.00	38.90	15	442	3.39%
2018/11/12	10	39.16	0	0.00	39.00	10	450	2.22%
2018/11/09	17	39.21	5	39.30	39.10	12	452	2.65%
2018/11/08	0	0.00	5	40.65	40.00	-5	456	-1.10%
2018/11/07	5	40.00	4	39.90	40.00	1	455	0.22%
2018/11/06	10	39.73	0	0.00	39.20	10	464	2.15%
2018/11/05	16	39.82	0	0.00	39.75	16	467	3.42%
2018/11/02	7	39.75	5	39.75	39.65	2	474	0.42%
2018/10/30	4	36.70	0	0.00	36.85	4	561	0.71%
2018/10/29	7	37.03	0	0.00	36.80	7	614	1.14%
2018/10/26	14	37.96	0	0.00	37.65	14	622	2.25%
2018/10/25	5	38.00	3	38.25	38.55	2	597	0.33%
2018/10/24	5	38.05	0	0.00	38.30	5	587	0.85%
2018/10/23	2	38.25	0	0.00	38.20	2	585	0.34%
2018/10/22	2	38.98	0	0.00	39.25	2	586	0.34%
2018/10/19	17	38.50	0	0.00	38.90	17	582	2.92%
2018/10/18	6	39.90	0	0.00	39.85	6	580	1.03%
2018/10/17	1	40.00	2	40.45	39.85	-1	577	-0.17%
2018/10/12	14.2	38.74	0	0.00	39.55	14.2	573	2.48%
2018/10/11	42	38.86	6	38.93	38.70	36	570	6.31%
2018/10/09	5	43.40	0	0.00	42.90	5	548	0.91%
2018/10/08	12	43.90	5	44.16	43.85	7	546	1.28%
2018/10/05	54	44.40	0	0.00	44.10	54	545	9.91%
2018/10/04	14	47.74	0	0.00	47.40	14	532	2.63%
2018/10/03	1	49.10	3	49.53	48.70	-2	526	-0.38%
2018/10/02	6	50.68	28	50.69	50.00	-22	519	-4.23%
2018/10/01	14	48.97	28	49.41	50.40	-14	495	-2.83%
2018/09/28	9	45.75	11	46.53	47.15	-2	471	-0.42%
2018/09/27	19	45.82	11	46.08	45.65	8	458	1.75%
2018/09/26	2	45.58	0	0.00	45.00	2	451	0.44%
2018/09/21	1	44.55	0	0.00	45.35	1	457	0.22%
2018/09/20	4	44.83	0	0.00	44.30	4	474	0.84%
2018/09/18	1	44.75	2	45.80	45.00	-1	479	-0.21%
2018/09/17	4	45.75	7	45.88	45.75	-3	482	-0.62%
2018/09/14	2	43.78	1	44.55	45.30	1	484	0.21%
2018/09/13	4	43.70	4	43.50	43.70	0	481	0.00%
2018/09/12	1	45.20	0	0.00	43.90	1	477	0.21%
2018/09/11	1	45.50	0	0.00	45.20	1	476	0.21%
2018/09/06	2	48.00	2	47.85	47.85	0	473	0.00%
2018/09/05	2	48.55	6	48.67	48.60	-4	473	-0.85%
2018/09/04	10	48.63	0	0.00	49.00	10	475	2.10%
2018/09/03	8	48.64	0	0.00	49.00	8	488	1.64%
2018/08/31	9	48.67	5	49.31	49.25	4	486	0.82%
2018/08/30	8	49.13	3	49.35	49.25	5	491	1.02%
2018/08/28	4	48.39	0	0.00	48.55	4	506	0.79%
2018/08/27	3	48.28	0	0.00	48.80	3	511	0.59%
2018/08/24	27	48.06	0	0.00	47.60	27	516	5.23%
2018/08/22	2	48.73	0	0.00	48.70	2	525	0.38%
2018/08/21	0	0.00	3	48.85	48.70	-3	525	-0.57%
2018/08/20	0	0.00	2	49.05	48.70	-2	528	-0.38%
2018/08/17	5	48.27	0	0.00	48.70	5	527	0.95%
2018/08/16	0	0.00	10	48.93	49.20	-10	519	-1.93%
2018/08/15	18	48.56	3	48.57	48.60	15	516	2.90%
2018/08/14	5	48.72	1	49.20	49.25	4	511	0.78%
2018/08/13	20	49.36	2	49.73	48.95	18	510	3.53%
2018/08/10	5	51.74	0	0.00	51.50	5	501	1.00%
2018/08/09	5	52.54	1	52.90	52.30	4	498	0.80%
2018/08/08	4	54.00	30	54.39	53.70	-26	497	-5.23%
2018/08/07	10	53.18	21	53.16	53.00	-11	471	-2.33%
2018/08/06	4	52.40	56	52.90	53.60	-52	457	-11.36%
2018/08/03	4	51.70	31	51.28	52.00	-27	416	-6.49%
2018/08/02	6	48.67	9	48.48	48.45	-3	363	-0.83%
2018/08/01	0	0.00	6	47.48	47.25	-6	353	-1.70%
2018/07/30	5	47.50	0	0.00	47.25	5	356	1.40%
2018/07/25	1	47.55	0	0.00	47.70	1	361	0.28%
2018/07/23	6	47.28	0	0.00	47.30	6	369	1.62%
2018/07/20	2	48.45	0	0.00	48.30	2	375	0.53%
2018/07/19	4	48.75	1	48.55	48.90	3	376	0.80%
2018/07/16	0	0.00	6	49.43	48.90	-6	401	-1.49%
2018/07/11	1	48.05	0.4	47.75	47.75	0.6	426	0.15%
2018/07/09	1	47.70	0	0.00	48.15	1	459	0.22%
2018/07/06	7	47.86	0	0.00	47.90	7	471	1.48%
2018/07/05	3	49.03	0	0.00	49.00	3	503	0.60%
2018/07/04	5	49.50	0	0.00	49.80	5	507	0.98%
2018/07/03	7	50.20	1	50.90	50.00	6	514	1.17%
2018/07/02	13	50.34	0	0.00	50.30	13	514	2.53%
2018/06/29	4	51.60	0	0.00	51.70	4	509	0.79%
2018/06/28	6	51.62	0	0.00	51.60	6	492	1.22%
2018/06/27	3	51.63	2	51.60	51.80	1	490	0.20%
2018/06/26	5	51.96	0	0.00	52.00	5	492	1.01%
2018/06/25	1	53.60	6	53.00	53.00	-5	492	-1.02%
2018/06/20	17	53.90	0	0.00	54.20	17	510	3.33%
2018/06/19	17	54.79	0	0.00	54.90	17	518	3.28%
2018/06/15	19	55.37	4	55.60	55.20	15	522	2.87%
2018/06/14	1	54.60	1	54.90	55.10	0	520	0.00%
2018/06/13	3	54.70	1	54.80	54.50	2	524	0.38%
2018/06/11	5	54.24	6	53.63	53.50	-1	526	-0.19%
2018/06/08	0	0.00	1	55.50	55.70	-1	517	-0.19%
2018/06/07	6	55.95	3.3	55.84	55.50	2.7	519	0.51%
2018/06/06	4	55.15	1	55.00	55.20	3	515	0.58%
2018/06/05	1	56.80	9	56.60	55.90	-8	508	-1.57%
2018/06/01	9	56.10	0	0.00	55.80	9	509	1.77%
2018/05/31	0	0.00	2	55.40	55.80	-2	509	-0.39%
2018/05/30	1	53.80	0	0.00	56.30	1	506	0.20%
2018/05/24	0	0.00	12.1	53.47	53.40	-12.1	537	-2.25%
2018/05/11	2	52.90	0	0.00	52.50	2	725	0.28%
2018/05/09	1	52.50	9	52.33	51.90	-8	746	-1.07%
2018/05/08	3	51.70	23	51.60	51.90	-20	756	-2.64%
2018/05/04	5	51.12	0	0.00	51.40	5	770	0.65%
2018/05/03	1	50.90	0	0.00	50.80	1	783	0.13%
2018/05/02	13	50.97	2	51.00	51.00	11	790	1.39%
2018/04/27	16	50.52	0	0.00	50.50	16	801	2.00%
2018/04/26	6	51.88	3	51.63	50.60	3	807	0.37%
2018/04/24	9	51.54	3	51.60	51.60	6	820	0.73%
2018/04/20	5	55.00	0	0.00	54.80	5	835	0.60%
2018/04/19	0	0.00	1	55.90	55.80	-1	827	-0.12%
2018/04/16	4	57.65	2	58.50	57.00	2	827	0.24%
2018/04/12	2	56.70	16	57.01	56.70	-14	825	-1.70%
2018/04/11	2	56.85	12.6	57.39	56.80	-10.6	837	-1.27%
2018/04/10	1	54.10	5	54.28	54.10	-4	814	-0.49%
2018/04/09	1	53.40	0	0.00	53.70	1	822	0.12%
2018/04/03	3	52.57	0	0.00	52.20	3	822	0.36%
2018/04/02	1	53.10	0	0.00	53.40	1	823	0.12%
2018/03/31	19	53.18	0	0.00	53.00	19	832	2.28%
2018/03/30	4	53.10	0	0.00	53.00	4	837	0.48%
2018/03/28	2	53.50	0	0.00	53.60	2	849	0.24%
2018/03/27	3	53.20	10	53.64	53.10	-7	852	-0.82%
2018/03/23	12	53.59	10	52.62	53.70	2	849	0.24%
2018/03/21	0	0.00	1	57.00	56.50	-1	849	-0.12%
2018/03/20	11	56.40	0	0.00	56.30	11	855	1.29%
2018/03/14	0	0.00	2	56.55	56.50	-2	972	-0.21%
2018/03/13	0	0.00	2	56.65	56.50	-2	1,000	-0.20%
2018/03/12	4	56.43	1	56.40	56.20	3	1,013	0.30%
2018/03/08	0	0.00	1	55.80	55.40	-1	1,089	-0.09%
2018/03/06	6	55.25	1	55.20	55.40	5	1,184	0.42%
2018/03/05	1	55.00	0	0.00	54.20	1	1,222	0.08%
2018/03/02	2	55.60	0	0.00	55.50	2	1,236	0.16%
2018/03/01	2	56.20	2	55.80	56.50	0	1,261	0.00%
2018/02/27	10	56.50	0	0.00	56.50	10	1,265	0.79%
2018/02/26	1	55.60	1	55.20	55.80	0	1,269	0.00%
2018/02/23	2	54.80	3	54.87	54.50	-1	1,284	-0.08%
2018/02/22	3	52.70	4	52.63	53.40	-1	1,313	-0.08%
2018/02/21	6	51.75	1	51.70	52.20	5	1,316	0.38%
2018/02/12	3	49.63	0	0.00	50.30	3	1,319	0.23%
2018/02/09	12	48.66	0	0.00	48.80	12	1,322	0.91%
2018/02/08	5	51.70	2	52.15	51.60	3	1,317	0.23%
2018/02/07	8	52.18	30	52.02	51.60	-22	1,324	-1.66%
2018/02/06	34	51.39	7	50.50	50.70	27	1,330	2.03%
2018/02/05	0	0.00	1	55.70	55.90	-1	1,310	-0.08%
2018/02/02	7	57.36	0	0.00	57.00	7	1,332	0.53%
2018/01/31	6	58.22	0	0.00	58.10	6	1,378	0.44%
2018/01/30	2	59.90	0	0.00	59.10	2	1,396	0.14%
2018/01/29	4	59.83	1	59.30	59.50	3	1,420	0.21%
2018/01/26	6	60.05	4	59.60	60.00	2	1,464	0.14%
2018/01/25	10	61.50	0	0.00	60.70	10	1,474	0.68%
2018/01/24	1	61.50	0	0.00	61.20	1	1,498	0.07%
2018/01/23	6	62.43	1	62.00	61.50	5	1,558	0.32%
2018/01/22	2	62.00	2	62.25	62.40	0	1,590	0.00%
2018/01/19	4	61.03	0	0.00	61.00	4	1,658	0.24%
2018/01/18	2	61.80	3	61.67	61.50	-1	1,683	-0.06%
2018/01/17	5	61.90	0	0.00	61.50	5	1,764	0.28%
2018/01/11	3	61.40	3	61.73	61.60	0	2,596	0.00%
2018/01/10	5	61.82	1	61.00	61.00	4	2,655	0.15%
2018/01/09	1	62.90	2	63.15	62.80	-1	2,656	-0.04%
2018/01/08	2	64.90	11	64.48	63.90	-9	2,675	-0.34%
2018/01/05	12	66.48	3	66.33	66.30	9	2,680	0.34%
2018/01/04	1	65.20	1	64.40	65.70	0	2,675	0.00%
2018/01/03	3	65.07	6	64.38	64.50	-3	2,682	-0.11%
2018/01/02	10	64.60	2	64.60	64.50	8	2,695	0.30%