中華 (2204)-華南永昌券商分點個股進出

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

中華

(2204)

可現股當沖

股價
130.0
漲跌
▼7.5
漲幅
-5.45%
成交量
7,059張
產業
上市汽車類股
313人加入追蹤

立即追蹤
本地時間:14:30

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

中華 (2204)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	103.1	130.80	6	131.67	130.00	97.1	3,583	2.71%	大買/
2024/04/18	46.1	138.28	8	139.75	137.50	38.1	3,484	1.09%
2024/04/17	1	144.50	7.1	144.66	145.00	-6.1	3,390	-0.18%
2024/04/16	48.2	139.31	12.3	142.19	138.50	35.9	3,372	1.07%
2024/04/15	33.4	147.98	23	147.87	146.50	10.4	3,328	0.31%
2024/04/12	37.2	148.04	19	145.55	147.50	18.2	3,287	0.55%
2024/04/11	31.2	142.19	19	142.18	142.00	12.2	3,220	0.38%
2024/04/10	6	139.00	11	139.64	139.00	-5	3,184	-0.16%
2024/04/09	505	136.94	6	136.75	136.50	499	3,169	15.74%	大買/鉅額交易
2024/04/08	6	135.58	19.3	136.58	135.50	-13.3	3,126	-0.43%
2024/04/03	2.3	133.72	13	133.77	134.00	-10.7	3,097	-0.35%
2024/04/02	2	132.50	0	0.00	132.00	2	3,163	0.06%
2024/04/01	3	129.83	6.1	130.89	131.50	-3.1	3,161	-0.10%
2024/03/29	4	129.25	4	130.00	129.50	0	3,217	0.00%
2024/03/28	5	128.90	6	130.08	130.00	-1	3,265	-0.03%
2024/03/27	1	128.50	3.5	128.79	129.00	-2.5	3,328	-0.07%
2024/03/26	0	0.00	0.1	126.00	127.50	-0.1	3,350	0.00%
2024/03/25	2	128.00	1.1	128.50	127.50	0.9	3,374	0.03%
2024/03/22	3	127.83	4.3	128.88	129.00	-1.3	3,459	-0.04%
2024/03/21	2	128.00	3	129.00	129.00	-1	3,534	-0.03%
2024/03/20	6	129.08	3.7	129.18	128.00	2.3	3,635	0.06%
2024/03/19	6	132.66	5.2	132.67	131.50	0.8	3,733	0.02%
2024/03/18	310	133.64	14	133.50	133.50	296	3,901	7.59%	大買/鉅額交易
2024/03/15	8.1	128.51	14	128.93	129.00	-5.9	4,068	-0.15%
2024/03/14	207.1	125.46	22.1	124.43	125.50	185	4,212	4.39%	大買/鉅額交易
2024/03/13	18.4	122.58	36	122.88	122.50	-17.6	4,240	-0.42%
2024/03/12	2.1	128.52	5	127.90	127.50	-2.9	4,252	-0.07%
2024/03/11	4	127.38	11	127.41	127.00	-7	4,425	-0.16%
2024/03/08	11.1	130.14	49.1	129.23	127.50	-38	4,451	-0.85%
2024/03/07	33.1	131.93	38	133.17	132.00	-4.9	4,464	-0.11%
2024/03/06	30.1	132.58	20.2	131.35	132.50	9.9	4,451	0.22%
2024/03/05	6	124.58	1	125.50	124.00	5	4,327	0.12%
2024/03/04	3	126.50	19	127.26	128.00	-16	4,293	-0.37%
2024/03/01	8	124.38	1.2	124.26	123.00	6.9	4,237	0.16%
2024/02/29	1	125.00	8	124.63	125.50	-7	4,215	-0.17%
2024/02/27	3.1	122.21	93.1	121.94	121.50	-90	4,191	-2.15%
2024/02/26	0	0.00	4	124.00	124.00	-4	4,201	-0.10%
2024/02/23	4	122.38	4	123.00	121.00	0	4,200	0.00%
2024/02/22	0.1	123.00	2	124.50	122.50	-1.9	4,255	-0.04%
2024/02/21	0	0.00	2	123.50	123.00	-2	4,404	-0.05%
2024/02/20	3	119.33	2	121.00	120.00	1	4,498	0.02%
2024/02/19	4	122.13	1	122.50	120.50	3	4,559	0.07%
2024/02/16	50.2	122.74	36	120.99	123.00	14.2	4,610	0.31%
2024/02/15	2.4	116.33	3	116.33	116.00	-0.6	4,567	-0.01%
2024/02/05	2	114.50	5	112.90	114.00	-3	4,670	-0.06%
2024/02/02	1.1	115.23	3.2	115.31	111.50	-2.1	4,744	-0.04%
2024/02/01	0	0.00	10.1	115.01	114.50	-10.1	4,858	-0.21%
2024/01/31	0	0.00	2	115.25	114.50	-2	4,957	-0.04%
2024/01/30	0	0.00	3	115.50	115.00	-3	4,930	-0.06%
2024/01/29	0	0.00	6	115.17	115.00	-6	4,935	-0.12%
2024/01/26	5	114.40	7	114.57	113.00	-2	4,943	-0.04%
2024/01/25	29	112.88	3	113.00	113.00	26	4,929	0.53%
2024/01/24	3	111.33	7	111.71	112.50	-4	4,908	-0.08%
2024/01/23	4	108.25	6	107.83	108.00	-2	4,876	-0.04%
2024/01/22	2	105.75	5	106.00	105.50	-3	4,870	-0.06%
2024/01/19	6.2	103.24	7	103.21	104.00	-0.8	4,875	-0.02%
2024/01/18	22	102.57	3	103.17	102.50	19	4,881	0.39%
2024/01/17	17	104.32	26	104.94	103.00	-9	4,884	-0.18%
2024/01/16	5	106.00	2	105.75	106.50	3	4,859	0.06%
2024/01/15	1	106.50	41	106.01	107.00	-40	4,856	-0.82%
2024/01/12	11	107.05	10	107.10	107.00	1	4,940	0.02%
2024/01/11	18	107.81	7	108.07	107.50	11	4,965	0.22%
2024/01/10	15.3	106.13	2	106.50	107.00	13.2	5,038	0.26%
2024/01/09	10	107.20	26	107.00	107.50	-16	5,061	-0.32%
2024/01/08	3	110.17	3	110.50	108.50	0	5,130	0.00%
2024/01/05	3	109.33	7	109.07	109.50	-4	5,290	-0.08%
2024/01/04	8	108.63	2.2	109.31	108.50	5.8	5,376	0.11%
2024/01/03	9	110.28	1	110.50	110.00	8	5,398	0.15%
2024/01/02	7.7	112.09	6	112.25	112.00	1.7	5,396	0.03%
2023/12/29	1	113.50	0	0.00	113.00	1	5,405	0.02%
2023/12/28	19	112.63	13	112.69	113.00	6	5,431	0.11%
2023/12/27	23	113.02	4	113.13	112.50	19	5,372	0.35%
2023/12/26	28.1	113.25	115	114.04	113.00	-86.9	5,414	-1.60%	大賣/
2023/12/25	26	117.38	7	117.71	116.50	19	5,419	0.35%
2023/12/22	15	115.90	9.8	115.91	115.50	5.2	5,413	0.10%
2023/12/21	3	113.17	3	114.00	113.00	0	5,373	0.00%
2023/12/20	17	113.88	8	113.75	114.00	9	5,428	0.17%
2023/12/19	9.2	113.22	10.3	113.66	112.50	-1.2	5,401	-0.02%
2023/12/18	23	116.33	110	115.84	115.50	-87	5,350	-1.63%	大賣/
2023/12/15	9	122.22	37	119.32	120.50	-28	5,329	-0.53%
2023/12/14	31.1	120.79	20	121.98	118.50	11.1	5,303	0.21%
2023/12/13	63.3	122.18	115.2	123.63	121.50	-51.9	5,198	-1.00%	大賣/
2023/12/12	507	124.85	701.3	125.06	125.00	-194.3	5,060	-3.84%	大買/大賣/鉅額交易
2023/12/11	140.1	118.40	72	117.99	121.00	68.1	4,852	1.40%	大買/
2023/12/08	11.1	111.77	46	112.41	113.00	-34.9	4,692	-0.74%
2023/12/07	58.1	113.58	17	113.47	112.00	41.1	4,724	0.87%
2023/12/06	48	112.35	76.5	110.31	111.50	-28.5	4,716	-0.60%
2023/12/05	119	106.37	10	105.95	106.00	109	4,650	2.34%	大買/鉅額交易
2023/12/04	11	102.09	13	103.65	104.50	-2	4,698	-0.04%
2023/12/01	4	104.00	5	103.50	104.50	-1	4,791	-0.02%
2023/11/30	4	101.75	1	102.00	101.50	3	5,027	0.06%
2023/11/29	3	102.83	2.1	102.76	102.50	0.9	5,428	0.02%
2023/11/28	5	103.90	5	103.70	104.00	0	5,654	0.00%
2023/11/27	8	103.50	6	103.75	102.00	2	5,662	0.04%
2023/11/24	7	103.29	3	103.50	103.50	4	5,666	0.07%
2023/11/22	6	106.50	77	106.31	106.50	-71	5,616	-1.26%
2023/11/21	30.2	107.30	20.6	107.27	106.00	9.6	5,599	0.17%
2023/11/20	66	105.60	193	104.89	106.00	-127	5,546	-2.29%	大賣/鉅額交易
2023/11/17	39.3	106.01	114.2	104.77	105.50	-74.9	5,379	-1.39%	大賣/
2023/11/16	38.2	102.52	46.1	103.69	104.50	-7.9	5,270	-0.15%
2023/11/15	105	100.55	219	99.47	101.00	-114	5,189	-2.20%	大買/大賣/鉅額交易
2023/11/14	1	97.10	3	97.17	98.10	-2	5,130	-0.04%
2023/11/13	315.1	98.51	10	99.57	97.90	305.1	5,122	5.96%	大買/鉅額交易
2023/11/10	12	101.46	17	101.76	100.50	-5	5,025	-0.10%
2023/11/09	14	100.07	33.3	100.87	103.00	-19.3	4,943	-0.39%
2023/11/08	11	97.58	30	97.28	97.50	-19	4,840	-0.39%
2023/11/07	4	94.50	7	94.54	94.60	-3	4,813	-0.06%
2023/11/06	9	94.49	15	94.65	94.60	-6	4,850	-0.12%
2023/11/03	8	93.33	11.1	93.43	93.20	-3.1	4,871	-0.06%
2023/11/02	5	91.20	5	90.86	91.20	0	4,844	0.00%
2023/11/01	6	87.72	4	87.90	88.50	2	4,829	0.04%
2023/10/31	9	87.51	5	88.18	86.70	4	4,825	0.08%
2023/10/30	3	89.07	3	89.50	89.50	0	4,842	0.00%
2023/10/27	3	89.90	16	90.04	89.60	-13	4,842	-0.27%
2023/10/26	18.1	90.18	5	90.44	90.00	13.1	4,856	0.27%
2023/10/25	7	92.81	8	93.19	92.00	-1	4,847	-0.02%
2023/10/24	6	91.25	5	91.02	92.10	1	4,906	0.02%
2023/10/23	13	90.08	6	90.38	90.50	7	4,927	0.14%
2023/10/20	33.2	92.20	88	92.18	90.90	-54.8	5,040	-1.09%
2023/10/19	28	95.02	8	94.99	95.70	20	4,988	0.40%
2023/10/18	17	97.12	23	97.57	94.90	-6	5,024	-0.12%
2023/10/17	20	95.66	7	95.97	95.00	13	4,968	0.26%
2023/10/16	16	97.49	13	98.98	96.30	3	4,993	0.06%
2023/10/13	77.2	99.24	152	100.01	99.10	-74.8	5,016	-1.49%	大賣/
2023/10/12	130	98.65	33	97.96	98.60	97	4,897	1.98%	大買/
2023/10/11	4.4	96.45	5	96.56	95.30	-0.6	4,830	-0.01%
2023/10/06	16	95.51	13	95.58	94.80	3	4,837	0.06%
2023/10/05	12	94.06	12	94.09	93.80	0	4,903	0.00%
2023/10/04	13	93.78	9	94.32	94.80	4	4,938	0.08%
2023/10/03	7	95.29	37	96.06	95.00	-30	4,946	-0.61%
2023/10/02	17	96.16	3	96.67	95.40	14	4,985	0.28%
2023/09/28	23	99.54	9	98.66	97.50	14	4,980	0.28%
2023/09/27	7	97.56	11	97.76	98.70	-4	4,939	-0.08%
2023/09/26	11	96.75	30	96.71	95.80	-19	4,981	-0.38%
2023/09/25	40.1	98.26	10	97.65	97.60	30.1	4,968	0.61%
2023/09/22	2	95.00	3	95.13	95.40	-1	4,909	-0.02%
2023/09/21	26.1	95.55	12	96.74	94.80	14.1	4,956	0.28%
2023/09/20	7	98.46	6	98.98	97.20	1	5,038	0.02%
2023/09/19	25	98.42	11	98.95	98.20	14	4,978	0.28%
2023/09/18	5	98.14	5	98.04	97.60	0	4,900	0.00%
2023/09/15	12.1	97.36	6	97.62	97.10	6.1	4,901	0.12%
2023/09/14	27.2	100.33	16	99.19	99.00	11.2	4,869	0.23%
2023/09/13	3	100.50	21	99.01	100.00	-18	4,903	-0.37%
2023/09/12	45	100.99	22	102.14	99.70	23	4,969	0.46%
2023/09/11	25.1	102.32	32	103.13	101.00	-7	4,972	-0.14%
2023/09/08	82	104.17	101	103.35	104.00	-19	4,886	-0.39%	大賣/
2023/09/07	21	108.48	24.5	109.35	109.50	-3.5	4,855	-0.07%
2023/09/06	55	108.38	34.5	110.42	108.50	20.5	4,803	0.43%
2023/09/05	76.1	112.02	117.4	109.03	112.50	-41.3	4,697	-0.88%	大賣/
2023/09/04	65.5	107.38	41.7	107.74	108.50	23.8	4,505	0.53%
2023/09/01	11	93.09	48.1	95.78	98.70	-37	4,148	-0.89%
2023/08/31	8	88.71	8	88.81	89.80	0	3,947	0.00%
2023/08/30	8.1	87.54	8	87.78	88.20	0.1	4,014	0.00%
2023/08/29	3	86.03	3	86.07	86.40	0	4,107	0.00%
2023/08/28	3	84.87	1	84.90	84.50	2	4,240	0.05%
2023/08/25	2	84.40	11	84.35	85.30	-9	4,332	-0.21%
2023/08/24	15.2	84.67	3	84.77	84.30	12.2	4,494	0.27%
2023/08/23	2	84.90	3	84.77	84.40	-1	4,520	-0.02%
2023/08/22	5	83.40	6	83.43	83.00	-1	4,621	-0.02%
2023/08/21	0	0.00	3	85.03	84.00	-3	4,941	-0.06%
2023/08/18	7.1	84.88	0	0.00	83.80	7.1	5,025	0.14%
2023/08/17	5	84.72	6	86.97	87.40	-1	5,092	-0.02%
2023/08/16	13	82.98	0	84.10	83.50	13	5,106	0.25%
2023/08/15	6.1	85.49	5	85.70	84.80	1.1	5,205	0.02%
2023/08/14	23	85.37	4	85.95	86.60	19	5,390	0.35%
2023/08/11	19	91.75	89	90.07	90.00	-70	5,437	-1.29%
2023/08/10	12.1	93.12	9	93.98	94.10	3.1	5,526	0.06%
2023/08/09	2	94.90	6	94.53	94.80	-4	5,538	-0.07%
2023/08/08	1	92.40	2	92.40	92.80	-1	5,552	-0.02%
2023/08/07	1	90.50	2	91.50	91.80	-1	5,604	-0.02%
2023/08/04	0	0.00	2	89.50	90.70	-2	5,660	-0.04%
2023/08/02	7	91.33	71.2	90.30	90.20	-64.2	5,689	-1.13%
2023/08/01	1	88.91	8	89.10	89.90	-7	5,715	-0.12%
2023/07/31	6	89.42	4	89.78	88.50	2	5,742	0.03%
2023/07/28	3	87.87	12	87.86	88.20	-9	5,742	-0.16%
2023/07/27	10	87.48	17	87.84	87.90	-7	5,794	-0.12%
2023/07/26	16	85.34	53	85.14	84.50	-37	5,790	-0.64%
2023/07/25	68	86.93	557	85.66	86.80	-489	5,860	-8.34%	大賣/鉅額交易
2023/07/24	7	83.04	2	83.40	83.80	5	5,970	0.08%
2023/07/21	11	83.42	795	83.72	84.00	-784	6,262	-12.52%	大賣/鉅額交易
2023/07/20	8	84.34	5	84.64	84.70	3	6,360	0.05%
2023/07/19	3	84.73	13	85.08	84.40	-10	6,500	-0.15%
2023/07/18	38	86.93	14.6	86.43	85.70	23.4	6,848	0.34%
2023/07/17	255	91.24	5	91.52	90.20	250	7,267	3.44%	大買/鉅額交易
2023/07/14	9	92.44	8	92.71	92.70	1	7,260	0.01%
2023/07/13	9	91.67	16	92.01	91.00	-7	7,328	-0.10%
2023/07/12	28	96.01	14	97.08	93.50	14	7,362	0.19%
2023/07/11	91	98.15	5	99.08	97.50	86	7,316	1.18%
2023/07/10	12	98.36	15	98.27	97.40	-3	7,390	-0.04%
2023/07/07	10	97.10	216	96.76	98.00	-206	7,369	-2.80%	大賣/鉅額交易
2023/07/06	12	98.08	16	98.35	97.30	-4	7,346	-0.05%
2023/07/05	6	97.20	4	97.83	96.50	2	7,304	0.03%
2023/07/04	24	96.95	16	97.35	97.60	8	7,292	0.11%
2023/07/03	2	93.55	4	93.58	94.00	-2	7,213	-0.03%
2023/06/30	4	92.43	10	92.29	93.00	-6	7,201	-0.08%
2023/06/29	6	93.42	4	93.68	92.90	2	7,217	0.03%
2023/06/28	16.4	95.26	17	95.15	95.60	-0.6	7,173	-0.01%
2023/06/27	3	90.77	8.8	90.62	89.90	-5.8	7,085	-0.08%
2023/06/26	4	92.33	5	92.60	92.10	-1	7,116	-0.01%
2023/06/21	11	92.79	7	92.96	92.70	4	7,173	0.06%
2023/06/20	380	92.04	10	92.10	91.30	370	7,333	5.05%	大買/鉅額交易
2023/06/19	33.2	91.82	16	91.89	91.80	17.2	7,383	0.23%
2023/06/16	14.1	95.28	1,331	95.21	93.10	-1,316.9	7,425	-17.74%	大賣/鉅額交易
2023/06/15	120	97.14	312	97.90	97.00	-192	7,321	-2.62%	大買/大賣/鉅額交易
2023/06/14	64	99.79	48	98.98	99.10	16	7,251	0.22%
2023/06/13	17	98.76	253	99.04	99.00	-236	7,270	-3.25%	大賣/鉅額交易
2023/06/12	19	95.80	78	96.18	96.00	-59	7,298	-0.81%
2023/06/09	46	95.84	56	95.03	96.30	-10	7,251	-0.14%
2023/06/08	21	96.96	152	95.57	95.60	-131	7,201	-1.82%	大賣/鉅額交易
2023/06/07	38	100.00	720	99.08	99.30	-682	7,103	-9.60%	大賣/鉅額交易
2023/06/06	26	99.05	13	100.12	99.50	13	7,051	0.18%
2023/06/05	17	100.66	11	99.98	99.30	6	7,037	0.09%
2023/06/02	20	96.69	33.2	98.45	99.90	-13.2	6,941	-0.19%
2023/06/01	29	96.71	38	96.08	95.90	-9	6,813	-0.13%
2023/05/31	23	94.72	24	95.03	95.80	-1	6,674	-0.01%
2023/05/30	46	94.50	32	95.08	92.20	14	6,584	0.21%
2023/05/29	8	92.33	1.2	92.31	91.60	6.8	6,407	0.11%
2023/05/26	13	92.45	6.1	93.60	92.40	6.9	6,371	0.11%
2023/05/25	79.1	92.89	81.3	93.51	93.10	-2.2	6,256	-0.03%
2023/05/24	15	86.41	20	88.68	89.40	-5	5,920	-0.08%
2023/05/23	14	85.51	57	84.67	86.10	-43	5,822	-0.74%
2023/05/22	59.1	87.11	1	86.80	87.90	58.1	5,734	1.01%
2023/05/19	17	86.45	31	85.87	87.20	-14	5,673	-0.25%
2023/05/18	8	83.51	125	85.76	86.10	-117	5,544	-2.11%	大賣/鉅額交易
2023/05/17	9	81.12	109	82.07	81.80	-100	5,332	-1.88%	大賣/
2023/05/16	21	80.32	32	79.82	80.80	-11	5,198	-0.21%
2023/05/15	5	76.50	106	76.92	76.30	-101	5,037	-2.00%	大賣/鉅額交易
2023/05/12	115	78.04	5	78.32	77.50	110	4,996	2.20%	大買/鉅額交易
2023/05/11	115	78.04	5	78.32	77.60	110	4,944	2.22%	大買/鉅額交易
2023/05/10	98	80.34	11	80.82	80.40	87	4,892	1.78%
2023/05/09	56	79.37	4	79.78	79.50	52	4,822	1.08%
2023/05/08	56	78.00	28	78.93	79.80	28	4,784	0.59%
2023/05/05	16	77.90	23	76.93	76.40	-7	4,723	-0.15%
2023/05/04	5	77.48	14	77.85	78.00	-9	4,733	-0.19%
2023/05/03	20	77.73	6	78.55	77.60	14	4,725	0.30%
2023/05/02	33	79.38	17.2	79.48	79.60	15.8	4,747	0.33%
2023/04/28	42	79.35	25	79.70	79.00	17	4,860	0.35%
2023/04/27	724	79.45	184.1	79.50	79.90	539.9	4,807	11.23%	大買/大賣/鉅額交易
2023/04/26	1,605	77.57	95	77.77	78.50	1,510	4,567	33.06%	大買/鉅額交易
2023/04/25	89	76.38	42.1	76.53	76.10	46.9	4,226	1.11%
2023/04/24	180	76.90	39	76.78	77.10	141	4,059	3.47%	大買/鉅額交易
2023/04/21	135	76.03	273	76.35	77.80	-138	3,863	-3.57%	大買/大賣/鉅額交易
2023/04/20	1,533	73.33	263.1	76.01	75.00	1,269.9	3,451	36.80%	大買/大賣/鉅額交易
2023/04/19	116	69.48	12	69.64	69.50	104	2,962	3.51%	大買/鉅額交易
2023/04/18	28.1	70.08	24	70.08	69.80	4.2	2,945	0.14%
2023/04/17	16.1	68.86	24.1	69.04	69.20	-8.1	2,857	-0.28%
2023/04/14	6.6	66.43	6.6	66.71	66.80	-0.1	2,791	0.00%
2023/04/13	18	66.33	31.1	66.82	66.10	-13.1	2,738	-0.48%
2023/04/12	2.1	64.45	1	64.80	64.40	1.1	2,615	0.04%
2023/04/11	3	64.37	6	64.80	64.70	-3	2,589	-0.12%
2023/04/10	2	63.60	1	63.90	64.00	1	2,543	0.04%
2023/04/07	2	64.30	13	63.55	64.40	-11	2,525	-0.44%
2023/04/06	4	63.35	2	63.60	63.20	2	2,531	0.08%
2023/03/31	2	63.90	2	64.00	63.90	0	2,522	0.00%
2023/03/30	7	64.21	6	63.82	63.90	1	2,508	0.04%
2023/03/29	4	63.15	6	63.55	63.50	-2	2,482	-0.08%
2023/03/28	21	63.06	20	63.64	63.10	1	2,515	0.04%
2023/03/27	8	64.08	5	63.88	62.80	3	2,524	0.12%
2023/03/24	12	63.89	3.3	64.16	64.60	8.7	2,537	0.34%
2023/03/23	36.5	64.20	30	64.43	64.40	6.5	2,493	0.26%
2023/03/22	12	62.52	8	62.61	61.90	4	2,355	0.17%
2023/03/21	6	61.10	21	61.24	61.60	-15	2,298	-0.65%
2023/03/20	1	58.60	2	58.80	58.50	-1	2,208	-0.05%
2023/03/17	1	57.70	5	58.06	58.20	-4	2,201	-0.18%
2023/03/16	21	58.03	0	0.00	56.90	21	2,204	0.95%
2023/03/15	8	59.24	28	59.69	59.10	-20	2,178	-0.92%
2023/03/14	0	0.00	1	54.60	55.00	-1	2,079	-0.05%
2023/03/13	2	55.20	0	0.00	54.90	2	2,099	0.10%
2023/03/10	4	54.65	0	0.00	53.90	4	2,108	0.19%
2023/03/09	5	55.92	0	0.00	55.50	5	2,154	0.23%
2023/03/08	7.1	57.09	0	0.00	56.30	7.1	2,234	0.32%
2023/03/07	11	57.49	0	0.00	57.60	11	2,378	0.46%
2023/03/02	4	56.23	0	0.00	56.20	4	2,696	0.15%
2023/03/01	2	56.70	1	56.90	56.90	1	2,725	0.04%
2023/02/24	2	57.25	3	57.30	57.20	-1	2,780	-0.04%
2023/02/22	2	57.50	1	57.20	57.30	1	2,920	0.03%
2023/02/20	1	58.30	0	0.00	58.60	1	3,034	0.03%
2023/02/16	0	0.00	8	58.64	58.20	-8	3,073	-0.26%
2023/02/15	0	0.00	1	57.60	57.50	-1	3,063	-0.03%
2023/02/14	0.5	56.90	1	56.70	56.80	-0.5	3,056	-0.02%
2023/02/13	0	0.00	1	56.20	56.30	-1	3,055	-0.03%
2023/02/10	2.1	56.67	1	57.20	56.60	1.1	3,036	0.03%
2023/02/09	2.1	56.62	0	0.00	56.40	2.1	3,015	0.07%
2023/02/08	2.3	57.74	3	57.93	57.10	-0.7	3,002	-0.02%
2023/02/07	3	58.50	0	0.00	58.20	3	2,973	0.10%
2023/02/06	0	0.00	0	58.70	58.20	0	2,968	0.00%
2023/02/03	1.1	58.54	0	0.00	58.60	1.1	2,958	0.04%
2023/02/02	3.2	58.51	2	59.00	59.40	1.2	2,938	0.04%
2023/02/01	1	60.20	12	60.25	60.40	-11	2,885	-0.38%
2023/01/31	4	59.75	442	59.88	60.40	-438	2,856	-15.33%	大賣/鉅額交易
2023/01/30	97	59.56	70.7	59.98	59.90	26.4	2,761	0.95%
2023/01/16	0	0.00	2	53.90	54.50	-2	2,521	-0.08%
2023/01/13	0	0.00	2	53.50	53.40	-2	2,535	-0.08%
2023/01/11	1	54.50	0	0.00	53.80	1	2,541	0.04%
2023/01/09	2	55.00	0	0.00	55.10	2	2,539	0.08%
2023/01/06	4	54.30	1	53.80	53.90	3	2,500	0.12%
2023/01/05	18	53.62	1	53.40	53.60	17	2,475	0.69%
2023/01/04	0	0.00	2	52.85	52.70	-2	2,455	-0.08%
2022/12/30	82.2	51.72	0	0.00	51.50	82.2	2,425	3.39%
2022/12/29	60.8	50.90	0	0.00	50.30	60.8	2,410	2.52%
2022/12/26	0	0.00	3	51.70	51.50	-3	2,395	-0.13%
2022/12/21	0.2	49.55	0	0.00	49.30	0.2	2,398	0.01%
2022/12/20	2	49.85	2	49.95	49.45	0	2,383	0.00%
2022/12/16	1.1	52.90	18	52.57	51.70	-16.9	2,284	-0.74%
2022/12/15	7.1	55.04	4	55.20	54.50	3.1	2,217	0.14%
2022/12/14	8	55.55	10	55.60	55.90	-2	2,189	-0.09%
2022/12/13	0	0.00	5	55.20	55.20	-5	2,136	-0.23%
2022/12/12	18	53.94	0	0.00	54.50	18	2,098	0.86%
2022/12/09	2	53.85	0	0.00	53.60	2	2,072	0.10%
2022/12/07	1	54.90	0	0.00	55.00	1	2,038	0.05%
2022/12/06	15	54.89	0.3	54.64	55.10	14.7	2,012	0.73%
2022/12/05	0	0.00	5	55.80	55.80	-5	2,007	-0.25%
2022/12/02	2.2	56.04	2	56.10	56.00	0.2	1,986	0.01%
2022/12/01	14.1	57.08	22	57.40	56.40	-7.9	1,952	-0.40%
2022/11/30	5	55.58	18	56.14	58.00	-13	1,877	-0.69%
2022/11/29	11	56.10	29	55.78	55.10	-18	1,773	-1.02%
2022/11/28	22	55.45	5	55.10	55.70	17	1,601	1.06%
2022/11/25	16	53.99	4	53.40	53.70	12	1,524	0.79%
2022/11/24	10	52.31	114	50.78	52.80	-104	1,463	-7.11%	大賣/鉅額交易
2022/11/23	103	50.45	15	50.50	49.60	88	1,328	6.62%	大買/
2022/11/21	18	49.96	4	49.83	50.00	14	1,259	1.11%
2022/11/18	2	46.50	7	46.99	46.85	-5	1,148	-0.44%
2022/11/17	9	47.37	6	47.70	47.70	3	1,111	0.27%
2022/11/16	1	44.30	0	0.00	43.85	1	1,003	0.10%
2022/11/15	0	0.00	1	43.45	44.00	-1	993	-0.10%
2022/11/10	0	0.00	6	41.95	41.70	-6	968	-0.62%
2022/11/08	0	42.85	0	0.00	43.00	0	999	0.00%
2022/10/28	0	0.00	1	42.10	42.15	-1	1,517	-0.07%
2022/10/27	2	41.95	1	42.10	42.15	1	1,541	0.06%
2022/10/26	0.1	41.30	4	41.35	41.65	-4	1,560	-0.25%
2022/10/21	2	42.15	2	42.25	41.70	0	1,588	0.00%
2022/10/13	0	0.00	0	40.70	40.80	0	1,825	0.00%
2022/10/12	0.1	40.60	0	0.00	40.70	0.1	1,898	0.00%
2022/10/11	1.1	41.00	0	0.00	40.40	1.1	1,933	0.06%
2022/10/03	0	0.00	10	40.50	40.65	-10	1,977	-0.51%
2022/09/30	0	40.50	0	0.00	40.65	0	1,980	0.00%
2022/09/29	256	41.85	1	40.85	41.70	255	1,968	12.95%	大買/鉅額交易
2022/09/28	1	40.75	0	0.00	40.25	1	1,945	0.05%
2022/09/27	0	0.00	1	42.10	42.15	-1	1,929	-0.05%
2022/09/26	1	42.25	0	0.00	42.05	1	1,928	0.05%
2022/09/23	1	43.25	0	0.00	43.20	1	1,933	0.05%
2022/09/21	1	44.50	5	44.30	44.30	-4	1,940	-0.21%
2022/09/13	0	0.00	3	45.77	46.20	-3	1,997	-0.15%
2022/09/12	7	45.10	1	46.80	45.05	6	1,999	0.30%
2022/09/08	68.9	46.78	0	0.00	47.20	68.9	1,978	3.48%
2022/09/05	0	0.00	1	46.15	46.10	-1	1,966	-0.05%
2022/09/02	0	0.00	1	45.95	46.15	-1	1,977	-0.05%
2022/08/31	2.1	46.25	1	46.50	46.50	1.1	1,950	0.06%
2022/08/30	4	45.15	0	0.00	45.35	4	1,929	0.21%
2022/08/25	1	44.05	95	44.01	44.00	-94	1,868	-5.03%
2022/08/23	0	43.90	0	0.00	43.80	0	1,866	0.00%
2022/08/18	1	43.80	0	0.00	43.85	1	1,852	0.05%
2022/08/17	2	44.55	1	44.90	44.50	1	1,842	0.05%
2022/08/16	1	44.40	0	0.00	44.35	1	1,826	0.05%
2022/08/15	1	44.85	1	45.20	44.80	0	1,812	0.00%
2022/08/12	1	44.40	0	0.00	44.40	1	1,795	0.06%
2022/08/11	8	44.73	7	45.21	44.45	1	1,773	0.06%
2022/08/10	12.1	43.59	6	43.43	44.45	6.1	1,746	0.35%
2022/08/09	8	40.44	2	41.45	43.25	6	1,716	0.35%
2022/08/08	8	43.20	0	0.00	43.20	8	1,492	0.54%
2022/08/05	18	47.91	0	0.00	47.95	18	1,389	1.30%
2022/08/04	3	47.68	0	0.00	47.45	3	1,372	0.22%
2022/08/03	2.5	48.82	0	0.00	48.50	2.5	1,366	0.18%
2022/08/02	6.1	49.84	0	0.00	49.55	6.1	1,350	0.45%
2022/08/01	0.5	50.97	0	0.00	50.70	0.5	1,349	0.04%
2022/07/25	1	50.50	6	49.95	50.60	-5	1,292	-0.39%
2022/07/22	11	52.14	0	0.00	51.70	11	1,260	0.87%
2022/07/21	4	53.60	1	54.20	53.40	3	1,201	0.25%
2022/07/20	9	59.26	0	0.00	59.20	9	1,146	0.79%
2022/07/19	6	59.00	10	60.10	59.00	-4	1,096	-0.36%
2022/07/18	10	62.20	0	0.00	61.30	10	1,019	0.98%
2022/07/15	0	0.00	10	61.40	62.10	-10	983	-1.02%
2022/07/14	1	61.00	0	0.00	61.50	1	961	0.10%
2022/07/11	4	59.65	0	0.00	60.40	4	959	0.42%
2022/07/07	1	58.40	0	0.00	59.10	1	964	0.10%
2022/07/06	1	60.10	0	0.00	59.30	1	980	0.10%
2022/07/05	5	60.50	0	0.00	60.90	5	1,000	0.50%
2022/07/01	0	0.00	1	61.30	60.80	-1	1,061	-0.09%
2022/06/28	0	0.00	2	63.50	63.40	-2	1,116	-0.18%
2022/06/27	20	64.23	0	0.00	64.20	20	1,163	1.72%
2022/06/24	96	64.04	1.3	64.22	64.10	94.7	1,223	7.74%
2022/06/23	0	0.00	1	63.50	63.80	-1	1,235	-0.08%
2022/06/22	2	62.90	0	0.00	62.80	2	1,229	0.16%
2022/06/21	0	0.00	3	63.00	63.00	-3	1,226	-0.24%
2022/06/20	2	62.00	0	0.00	61.80	2	1,199	0.17%
2022/06/16	0	0.00	3	63.10	62.70	-3	1,201	-0.25%
2022/06/13	2	62.00	0	0.00	62.10	2	1,312	0.15%
2022/06/09	1	63.10	0	0.00	63.40	1	1,310	0.08%
2022/06/01	0	0.00	1	62.90	62.60	-1	1,344	-0.07%
2022/05/30	0	0.00	2	61.60	61.80	-2	1,331	-0.15%
2022/05/27	0	61.40	0	0.00	61.20	0	1,324	0.00%
2022/05/26	0	0.00	1	61.50	61.10	-1	1,321	-0.08%
2022/05/25	0	0.00	1	61.30	61.00	-1	1,324	-0.08%
2022/05/23	1	61.00	0	0.00	61.00	1	1,324	0.08%
2022/05/20	1	61.10	0	0.00	61.40	1	1,324	0.08%
2022/05/19	2	61.10	11	60.94	61.20	-9	1,324	-0.68%
2022/05/18	0	0.00	4	60.80	60.80	-4	1,307	-0.31%
2022/05/17	21	60.36	0	0.00	60.10	21	1,295	1.62%
2022/05/16	0	0.00	19	60.45	60.40	-19	1,286	-1.48%
2022/05/13	0	0.00	8	59.23	60.20	-8	1,271	-0.63%
2022/05/12	0	0.00	1	58.90	58.90	-1	1,259	-0.08%
2022/05/11	11	58.56	0	0.00	58.90	11	1,247	0.88%
2022/05/10	3	56.13	0	0.00	57.40	3	1,225	0.24%
2022/05/09	13	57.75	0	0.00	56.90	13	1,211	1.07%
2022/04/28	5	58.48	1	58.80	58.50	4	1,196	0.33%
2022/04/26	2	59.90	0	0.00	59.90	2	1,163	0.17%
2022/04/20	0	0.00	1	59.90	59.90	-1	1,137	-0.09%
2022/04/19	0	0.00	1	59.90	59.90	-1	1,133	-0.09%
2022/04/18	1	59.20	0	0.00	59.10	1	1,126	0.09%
2022/04/15	2	59.50	0	0.00	59.80	2	1,119	0.18%
2022/04/12	1	58.30	0	0.00	58.40	1	1,101	0.09%
2022/04/11	1	58.70	0	0.00	58.50	1	1,078	0.09%
2022/04/07	0	59.60	0	0.00	58.80	0	1,029	0.00%
2022/04/01	1	60.00	0	0.00	60.10	1	952	0.10%
2022/03/30	17	60.32	0	0.00	60.40	17	890	1.91%
2022/03/29	5.1	60.30	0	0.00	60.00	5.1	847	0.60%
2022/03/28	7	61.00	6	61.00	61.00	1	793	0.13%
2022/03/25	1	61.60	0	0.00	61.60	1	770	0.13%
2022/03/24	1	61.50	0	0.00	61.80	1	762	0.13%
2022/03/23	0	0.00	3	62.27	62.10	-3	752	-0.40%
2022/03/22	2	61.60	0	0.00	61.80	2	733	0.27%
2022/03/18	5.1	61.28	0	0.00	61.30	5.1	696	0.73%
2022/03/17	5.1	61.86	0	0.00	61.50	5.1	669	0.76%
2022/03/16	1	63.10	2	63.10	62.30	-1	600	-0.17%
2022/03/11	2	61.30	2	61.30	61.70	0	569	0.00%
2022/03/08	0.1	60.30	11	60.03	60.10	-10.9	546	-1.99%
2022/03/07	0	0.00	0	62.00	61.60	0	536	0.00%
2022/03/03	0	63.30	0	0.00	63.10	0	551	0.00%
2022/03/02	1	63.00	0	0.00	62.80	1	567	0.18%
2022/02/21	0	0.00	3	63.93	64.50	-3	590	-0.51%
2022/02/11	5	62.60	0	0.00	62.20	5	686	0.73%
2022/01/26	0	61.00	0	0.00	61.10	0	714	0.00%
2022/01/25	5	60.70	0	0.00	60.60	5	718	0.70%
2022/01/19	0	0.00	1	63.00	62.90	-1	701	-0.14%
2022/01/17	1	63.10	0	0.00	62.60	1	712	0.14%
2022/01/14	1	63.60	3	63.50	63.50	-2	711	-0.28%
2022/01/13	0	0.00	10	64.50	63.90	-10	717	-1.39%
2022/01/11	1	64.00	0	0.00	64.10	1	724	0.14%
2022/01/04	2.1	63.99	0	0.00	63.70	2.1	809	0.25%
2021/12/30	0	0.00	1	63.80	63.40	-1	842	-0.12%
2021/12/29	0	0.00	1	63.80	64.00	-1	849	-0.12%
2021/12/27	5	63.20	0	0.00	63.10	5	877	0.57%
2021/12/23	2.1	62.96	0	0.00	62.90	2.1	924	0.23%
2021/12/22	1	63.20	0	0.00	63.20	1	942	0.11%
2021/12/21	1	63.00	0	0.00	63.10	1	947	0.11%
2021/12/20	14	63.50	0	0.00	63.50	14	961	1.46%
2021/12/14	10	63.17	18	63.13	62.90	-8	1,143	-0.70%
2021/12/13	3	63.87	1	64.20	63.70	2	1,164	0.17%
2021/12/09	1	64.50	0	0.00	64.70	1	1,238	0.08%
2021/12/08	6	64.80	0	0.00	64.60	6	1,293	0.46%
2021/12/07	0	0.00	3	64.70	65.00	-3	1,285	-0.23%
2021/12/06	1	64.70	0	0.00	64.70	1	1,285	0.08%
2021/12/02	0	0.00	1	65.20	65.00	-1	1,300	-0.08%
2021/11/30	1	64.50	1	65.50	65.70	0	1,316	0.00%
2021/11/29	0	0.00	3	64.40	64.60	-3	1,313	-0.23%
2021/11/26	1.1	64.81	0.2	65.38	64.70	0.9	1,314	0.07%
2021/11/25	21	65.69	20	65.46	65.70	1	1,306	0.08%
2021/11/22	1	65.90	0	0.00	66.00	1	1,313	0.08%
2021/11/19	8	66.10	0	0.00	66.00	8	1,308	0.61%
2021/11/18	1	66.40	0	0.00	66.40	1	1,300	0.08%
2021/11/17	1.2	66.37	1	66.70	66.70	0.2	1,301	0.02%
2021/11/15	0	0.00	3	66.83	66.90	-3	1,299	-0.23%
2021/11/11	2	66.60	13	66.38	66.30	-11	1,311	-0.84%
2021/11/10	2	67.10	0	0.00	67.30	2	1,313	0.15%
2021/11/09	0	0.00	3	70.13	70.80	-3	1,266	-0.24%
2021/11/05	0	0.00	3	70.37	70.20	-3	1,283	-0.23%
2021/11/04	3	69.77	1	69.80	69.60	2	1,288	0.16%
2021/11/02	0	0.00	1	69.40	69.00	-1	1,335	-0.07%
2021/10/29	2	69.30	2	69.50	69.30	0	1,444	0.00%
2021/10/25	0	0.00	3	69.27	70.00	-3	1,508	-0.20%
2021/10/22	2	69.10	0	0.00	69.20	2	1,525	0.13%
2021/10/21	0	0.00	7	70.29	69.60	-7	1,547	-0.45%
2021/10/19	0	0.00	2	70.60	70.00	-2	1,663	-0.12%
2021/10/18	0	0.00	1	70.70	70.00	-1	1,805	-0.06%
2021/10/14	6	69.80	2	70.38	69.80	4	1,950	0.20%
2021/10/12	4	69.65	0	0.00	69.20	4	2,060	0.19%
2021/10/08	2	72.40	3	73.37	73.80	-1	2,029	-0.05%
2021/10/07	2	72.50	1	72.80	72.60	1	2,072	0.05%
2021/10/06	0	72.20	0	0.00	72.20	0	2,095	0.00%
2021/10/05	1	72.00	0	71.80	71.90	1	2,103	0.05%
2021/10/04	4	71.88	0.4	72.50	72.20	3.6	2,112	0.17%
2021/10/01	0	71.40	15	71.41	71.30	-15	2,106	-0.71%
2021/09/30	1	72.90	0	0.00	73.90	1	2,102	0.05%
2021/09/29	0	0.00	3	73.13	73.30	-3	2,101	-0.14%
2021/09/28	0	0.00	1	72.70	73.40	-1	2,113	-0.05%
2021/09/27	0	0.00	3	73.80	73.30	-3	2,125	-0.14%
2021/09/24	0	0.00	1	73.50	73.50	-1	2,120	-0.05%
2021/09/23	2	73.80	1	74.30	74.10	1	2,108	0.05%
2021/09/22	2	73.30	1.2	72.63	73.20	0.8	2,107	0.04%
2021/09/17	17	73.88	40	73.00	74.00	-23	2,070	-1.11%
2021/09/16	36	71.74	2	72.60	71.80	34	2,038	1.67%
2021/09/15	27	71.69	7	71.43	71.70	20	2,063	0.97%
2021/09/14	5	70.17	3	70.63	71.20	2	2,020	0.10%
2021/09/13	4.2	69.03	2	69.70	70.30	2.2	1,991	0.11%
2021/09/10	0	0.00	1	66.70	66.70	-1	1,953	-0.05%
2021/09/09	1	66.20	0	0.00	66.40	1	1,991	0.05%
2021/09/07	0	0.00	0.3	67.90	67.80	-0.3	2,013	-0.02%
2021/09/06	0	0.00	1	68.20	68.20	-1	2,037	-0.05%
2021/09/03	1	69.60	1	69.20	69.30	0	2,044	0.00%
2021/09/02	0	0.00	0.6	68.50	68.70	-0.6	2,047	-0.03%
2021/08/31	0	0.00	1	67.40	68.10	-1	2,044	-0.05%
2021/08/30	1	66.80	1	66.90	67.10	0	2,059	0.00%
2021/08/27	0	66.00	0	0.00	66.30	0	2,072	0.00%
2021/08/25	1	66.00	1	66.00	66.00	0	2,149	0.00%
2021/08/24	1	65.70	0	0.00	65.40	1	2,185	0.05%
2021/08/19	1	64.80	0	0.00	64.40	1	2,222	0.04%
2021/08/18	0	0.00	16	65.04	65.90	-16	2,224	-0.72%
2021/08/17	2	64.95	16	65.43	64.70	-14	2,240	-0.62%
2021/08/16	3	67.33	0	0.00	66.30	3	2,238	0.13%
2021/08/13	1	69.10	0	0.00	68.60	1	2,233	0.04%
2021/08/11	0	0.00	1.1	68.91	69.00	-1.1	2,252	-0.05%
2021/08/10	0	0.00	1	69.70	69.40	-1	2,273	-0.04%
2021/08/09	2	70.45	2	70.50	70.40	0	2,323	0.00%
2021/08/06	2	71.20	0	0.00	71.60	2	2,363	0.08%
2021/08/05	2	71.10	0	0.00	70.80	2	2,372	0.08%
2021/08/04	3	69.17	11	69.88	70.60	-8	2,440	-0.33%
2021/08/03	2	66.65	2	67.30	67.30	0	2,413	0.00%
2021/08/02	0	0.00	1.2	66.35	66.40	-1.2	2,430	-0.05%
2021/07/30	0	0.00	1	66.20	66.40	-1	2,436	-0.04%
2021/07/28	0	0.00	2	64.40	64.10	-2	2,476	-0.08%
2021/07/27	6	64.57	0	0.00	64.90	6	2,511	0.24%
2021/07/26	8	65.28	0	0.00	64.70	8	2,512	0.32%
2021/07/23	15	66.11	7	66.99	66.40	8	2,486	0.32%
2021/07/22	9.4	64.12	3	64.03	63.00	6.4	2,428	0.26%
2021/07/21	17	71.25	3	71.43	71.00	14	2,310	0.61%
2021/07/20	6	71.43	0	0.00	71.30	6	2,241	0.27%
2021/07/19	14.1	72.89	0	0.00	72.60	14.1	2,203	0.64%
2021/07/16	3	74.23	0	0.00	74.00	3	2,202	0.14%
2021/07/15	5	73.80	0	0.00	73.50	5	2,214	0.23%
2021/07/14	4	73.53	0	0.00	72.50	4	2,221	0.18%
2021/07/13	7.1	75.36	0.5	75.30	75.30	6.6	2,208	0.30%
2021/07/12	2	76.20	0	0.00	76.50	2	2,212	0.09%
2021/07/09	3	76.60	1.1	76.51	76.80	2	2,219	0.09%
2021/07/07	1	75.80	1	75.90	76.00	0	2,302	0.00%
2021/07/06	4.1	76.50	0	0.00	76.30	4.1	2,318	0.17%
2021/07/05	0	0.00	0.8	76.30	76.30	-0.8	2,343	-0.03%
2021/07/02	3	76.33	1	77.00	76.00	2	2,337	0.09%
2021/07/01	2	76.65	0	0.00	76.80	2	2,339	0.09%
2021/06/30	2.7	76.73	1	76.50	76.80	1.7	2,372	0.07%
2021/06/29	1	76.60	0	0.00	76.50	1	2,397	0.04%
2021/06/28	0.2	76.50	0	0.00	76.90	0.2	2,435	0.01%
2021/06/24	1	74.50	10.2	74.39	74.50	-9.2	2,513	-0.37%
2021/06/23	0	0.00	7	72.17	72.30	-7	2,833	-0.25%
2021/06/22	1	72.30	0	0.00	72.00	1	2,996	0.03%
2021/06/21	6	71.72	0.1	72.10	71.90	5.9	3,001	0.20%
2021/06/18	0	0.00	2	72.60	72.30	-2	3,017	-0.07%
2021/06/17	3	72.80	4	72.63	72.80	-1	3,026	-0.03%
2021/06/16	0.3	72.20	2	72.50	72.50	-1.7	3,042	-0.06%
2021/06/15	0	0.00	5	72.42	72.10	-5	3,038	-0.16%
2021/06/11	0	0.00	52	71.23	71.30	-52	3,041	-1.71%
2021/06/10	0	0.00	2	71.05	71.10	-2	3,049	-0.07%
2021/06/09	0	0.00	1.1	71.62	71.30	-1.1	3,041	-0.04%
2021/06/08	0.3	72.30	0	0.00	72.00	0.3	3,038	0.01%
2021/06/04	0	0.00	0.1	71.80	71.80	-0.1	3,028	0.00%
2021/06/03	5.5	72.30	0	0.00	72.30	5.5	3,009	0.18%
2021/06/02	12	71.13	8	71.06	71.80	4	2,979	0.13%
2021/06/01	10	70.20	5	69.00	70.20	5	2,926	0.17%
2021/05/31	0	0.00	1	68.60	68.60	-1	2,896	-0.03%
2021/05/28	1	67.90	9	67.61	67.80	-8	2,889	-0.28%
2021/05/27	0.2	67.50	1	67.60	67.50	-0.8	2,878	-0.03%
2021/05/26	1	67.80	0	0.00	68.00	1	2,874	0.03%
2021/05/25	1	67.90	3	68.00	67.80	-2	2,866	-0.07%
2021/05/24	0.3	67.80	7	67.26	67.80	-6.7	2,845	-0.23%
2021/05/21	0	0.00	2	67.00	67.10	-2	2,837	-0.07%
2021/05/20	0	0.00	8	66.63	66.70	-8	2,827	-0.28%
2021/05/19	5.3	66.78	1	66.80	66.70	4.3	2,817	0.15%
2021/05/18	0.5	66.40	25	65.32	67.40	-24.6	2,796	-0.88%
2021/05/17	2	64.95	0	0.00	63.80	2	2,762	0.07%
2021/05/14	11	67.43	0	0.00	67.00	11	2,695	0.41%
2021/05/13	3.1	67.74	0	0.00	67.80	3.1	2,639	0.12%
2021/05/12	16	69.91	1	67.00	69.00	15	2,603	0.58%
2021/05/11	3	70.13	1	69.70	69.50	2	2,504	0.08%
2021/05/10	1	71.80	1	72.30	72.10	0	2,453	0.00%
2021/05/07	0	0.00	1	70.20	70.90	-1	2,423	-0.04%
2021/05/04	2	68.70	17.1	68.04	68.50	-15.1	2,328	-0.65%
2021/05/03	4	70.78	0	0.00	70.40	4	2,274	0.18%
2021/04/29	1	71.80	2	71.95	71.70	-1	2,264	-0.04%
2021/04/28	0.1	72.20	12.1	72.11	72.40	-12	2,271	-0.53%
2021/04/27	1	70.20	3	71.00	71.30	-2	2,271	-0.09%
2021/04/23	3	69.57	4	70.00	70.10	-1	2,248	-0.04%
2021/04/22	1	72.10	6.4	71.74	70.10	-5.4	2,243	-0.24%
2021/04/21	1	69.40	10	71.02	71.60	-9	2,172	-0.41%
2021/04/20	2	69.80	3	70.03	70.00	-1	2,128	-0.05%
2021/04/19	9.2	69.21	11	69.54	69.60	-1.8	2,102	-0.09%
2021/04/16	6	67.95	0	0.00	68.10	6	2,075	0.29%
2021/04/15	0	67.50	1.8	67.43	67.20	-1.8	2,046	-0.09%
2021/04/14	1	66.20	5	67.00	67.50	-4	2,037	-0.20%
2021/04/13	27	67.57	16.3	67.62	67.70	10.7	2,036	0.53%
2021/04/12	0	0.00	11	66.80	66.70	-11	2,000	-0.55%
2021/04/09	5.1	65.68	60	65.91	66.60	-54.9	1,996	-2.75%
2021/04/08	4	65.90	3	65.93	65.90	1	1,979	0.05%
2021/04/07	3	65.93	3	66.20	66.10	0	1,967	0.00%
2021/04/06	3	66.27	10.1	66.43	66.10	-7.1	1,945	-0.37%
2021/04/01	6	66.10	4	66.10	66.40	2	1,913	0.10%
2021/03/31	5	66.36	2	66.35	66.30	3	1,902	0.16%
2021/03/30	7	66.66	6	66.42	66.70	1	1,854	0.05%
2021/03/29	26	66.08	3	66.00	67.00	23	1,807	1.27%
2021/03/26	22	64.91	8	64.83	66.30	14	1,710	0.82%
2021/03/25	57	65.10	0	0.00	65.10	57	1,346	4.23%
2021/03/23	7	53.04	25	54.90	53.90	-18	1,177	-1.53%
2021/03/22	4	53.93	2	53.60	54.40	2	1,145	0.17%
2021/03/19	25	52.13	20	52.10	51.30	5	1,104	0.45%
2021/03/17	10	51.90	6	52.05	51.50	4	1,068	0.37%
2021/03/16	2	52.80	30	52.20	52.90	-28	1,043	-2.68%
2021/03/15	40	51.71	1	51.80	51.90	39	1,025	3.80%
2021/03/12	10	51.00	0	0.00	51.40	10	1,022	0.98%
2021/03/11	0	0.00	7	50.91	50.80	-7	1,041	-0.67%
2021/03/09	1	48.80	0	0.00	49.50	1	1,040	0.10%
2021/03/05	0.1	48.60	0	0.00	49.05	0.1	1,045	0.01%
2021/03/04	4	49.05	0	0.00	49.15	4	1,060	0.38%
2021/03/03	4	49.50	3	49.25	49.70	1	1,055	0.09%
2021/03/02	0	0.00	0	48.50	48.10	0	1,038	0.00%
2021/02/24	1	48.35	0	0.00	48.55	1	1,059	0.09%
2021/02/23	1	48.10	0	0.00	48.70	1	1,063	0.09%
2021/02/17	0	0.00	1	47.35	47.45	-1	1,087	-0.09%
2021/02/05	0	0.00	0.4	46.55	47.00	-0.4	1,088	-0.04%
2021/02/04	1	46.85	0.2	46.65	46.55	0.8	1,089	0.07%
2021/02/03	0	0.00	0.3	47.50	47.65	-0.3	1,095	-0.03%
2021/02/02	1	47.50	0	0.00	47.50	1	1,093	0.09%
2021/01/21	1	47.60	6	47.53	47.55	-5	1,065	-0.47%
2021/01/20	1	46.80	0	0.00	46.45	1	1,045	0.10%
2021/01/19	0	0.00	1	47.95	47.90	-1	1,013	-0.10%
2021/01/18	1	48.00	0	0.00	48.30	1	1,006	0.10%
2021/01/15	4	48.65	0	0.00	48.45	4	992	0.40%
2021/01/14	2	49.35	0	0.00	49.50	2	972	0.21%
2021/01/13	0	0.00	4	50.00	49.70	-4	963	-0.42%
2021/01/11	0	0.00	0.2	51.30	51.50	-0.2	942	-0.02%
2021/01/08	9	50.80	0	0.00	50.50	9	921	0.98%
2021/01/07	3	50.57	0	0.00	50.20	3	914	0.33%
2021/01/06	0	0.00	1	51.20	51.10	-1	903	-0.11%
2021/01/05	6	51.58	0	0.00	50.80	6	872	0.69%
2021/01/04	4	51.80	3	52.73	53.30	1	835	0.12%
2020/12/31	21	50.56	13	50.58	50.60	8	797	1.00%
2020/12/25	4	48.85	0.3	49.25	49.10	3.7	770	0.48%
2020/12/21	5	48.10	0	0.00	48.10	5	765	0.65%
2020/12/18	1	47.95	0	0.00	47.70	1	767	0.13%
2020/12/15	3	47.80	0	0.00	47.70	3	779	0.38%
2020/12/11	4	48.13	0	0.00	48.40	4	787	0.51%
2020/12/10	11	48.05	38	48.00	48.20	-27	793	-3.40%
2020/12/09	3	48.05	1	48.20	48.20	2	793	0.25%
2020/12/07	1	48.05	0	0.00	48.35	1	804	0.12%
2020/12/04	3	48.75	0	0.00	49.20	3	788	0.38%
2020/12/03	0	0.00	2	49.28	49.25	-2	789	-0.25%
2020/12/02	3	48.15	0	0.00	48.15	3	782	0.38%
2020/12/01	1	48.20	0	0.00	48.50	1	784	0.13%
2020/11/30	8	48.54	0	0.00	48.20	8	787	1.02%
2020/11/26	2	48.85	0	0.00	48.95	2	783	0.26%
2020/11/24	0	0.00	10	48.95	48.80	-10	786	-1.27%
2020/11/19	2	49.83	12	49.74	49.70	-10	799	-1.25%
2020/11/17	0	0.00	0	47.70	48.70	0	791	0.00%
2020/11/13	13	47.64	0	0.00	47.40	13	830	1.57%
2020/11/12	6	45.97	0	0.00	46.20	6	840	0.71%
2020/11/11	0	0.00	2	46.33	46.60	-2	880	-0.23%
2020/11/10	1	45.60	3	45.57	45.35	-2	900	-0.22%
2020/10/30	0	0.00	1	44.30	44.50	-1	975	-0.10%
2020/10/29	2	44.43	0	0.00	44.70	2	964	0.21%
2020/10/28	4	44.98	0	0.00	45.50	4	963	0.42%
2020/10/27	0	0.00	0	45.15	45.50	0	978	0.00%
2020/10/23	2	44.63	0	0.00	44.85	2	1,015	0.20%
2020/10/22	1	44.55	0	0.00	44.90	1	1,027	0.10%
2020/10/21	1	44.55	94	44.51	44.30	-93	1,030	-9.02%
2020/10/20	2	44.65	0	0.00	44.80	2	1,031	0.19%
2020/10/16	1	43.75	0	0.00	44.40	1	1,033	0.10%
2020/10/13	1	43.35	0.4	43.35	43.45	0.6	1,031	0.06%
2020/10/12	1	43.80	0	0.00	44.20	1	1,029	0.10%
2020/10/08	0	0.00	0.1	44.15	44.50	-0.1	1,024	-0.01%
2020/10/07	2	43.85	2	43.90	44.15	0	1,021	0.00%
2020/10/06	2	44.15	4	43.68	44.40	-2	1,013	-0.20%
2020/09/25	0	0.00	8	40.78	41.40	-8	1,001	-0.80%
2020/09/23	1	41.80	0	0.00	41.80	1	963	0.10%
2020/09/14	4	42.04	0	0.00	42.05	4	945	0.42%
2020/09/08	3	42.17	0	0.00	42.00	3	939	0.32%
2020/09/07	1	42.70	0	0.00	42.50	1	944	0.11%
2020/09/04	0	0.00	0.7	42.60	42.60	-0.7	958	-0.07%
2020/09/02	1	42.80	0	0.00	42.60	1	973	0.10%
2020/08/31	11	42.50	1	42.35	42.35	10	988	1.01%
2020/08/27	0	0.00	10	43.15	42.50	-10	1,035	-0.97%
2020/08/26	0	0.00	101	42.02	42.05	-101	1,007	-10.03%	大賣/鉅額交易
2020/08/25	0	0.00	1	42.35	42.10	-1	998	-0.10%
2020/08/24	0	0.00	4.6	42.86	42.65	-4.6	986	-0.46%
2020/08/19	1	43.50	0	0.00	43.60	1	946	0.11%
2020/08/18	2	43.18	0	0.00	43.70	2	947	0.21%
2020/08/17	2	43.20	0	0.00	43.25	2	947	0.21%
2020/08/14	21	41.51	5	41.47	41.25	16	937	1.71%
2020/08/12	2	40.65	0	0.00	40.70	2	1,003	0.20%
2020/08/11	2	40.95	2	41.05	40.70	0	1,084	0.00%
2020/08/10	0	0.00	0.5	39.45	39.70	-0.5	1,143	-0.04%
2020/08/07	2	39.60	0	0.00	39.55	2	1,142	0.18%
2020/08/06	4	40.13	0	0.00	39.90	4	1,144	0.35%
2020/08/04	0	0.00	0.3	39.00	39.10	-0.3	1,140	-0.03%
2020/08/03	0	0.00	0.1	38.90	39.00	-0.1	1,155	-0.01%
2020/07/30	0	0.00	1	39.25	38.95	-1	1,142	-0.09%
2020/07/29	0	0.00	100	38.49	38.50	-100	1,118	-8.94%
2020/07/28	1	37.10	0	0.00	37.30	1	1,111	0.09%
2020/07/27	0	0.00	100	37.26	37.05	-100	1,111	-8.99%
2020/07/24	2	37.88	0	0.00	37.70	2	1,112	0.18%
2020/07/21	114	38.01	54	37.92	37.85	60	1,134	5.29%	大買/
2020/07/16	61	38.01	0	0.00	37.95	61	1,228	4.97%
2020/07/15	0	0.00	2	37.95	37.95	-2	1,235	-0.16%
2020/07/13	1	37.95	0	0.00	38.05	1	1,319	0.08%
2020/07/07	0	0.00	1	38.55	38.85	-1	1,396	-0.07%
2020/07/03	1	37.30	0	0.00	37.25	1	1,448	0.07%
2020/07/02	1	36.90	0	0.00	37.05	1	1,468	0.07%
2020/06/30	1	36.80	0.2	36.70	36.70	0.9	1,495	0.06%
2020/06/29	1	37.55	0	0.00	37.05	1	1,506	0.07%
2020/06/22	0	0.00	0.2	38.30	38.35	-0.2	1,544	-0.01%
2020/06/19	0	0.00	12	39.10	39.10	-12	1,541	-0.78%
2020/06/18	10	39.34	1	39.05	39.20	9	1,533	0.59%
2020/06/16	25	39.15	0	0.00	39.15	25	1,539	1.62%
2020/06/15	0.1	38.30	2	39.25	38.55	-1.9	1,551	-0.12%
2020/06/12	0	0.00	4	38.50	38.25	-4	1,547	-0.26%
2020/06/10	2	38.80	0	0.00	39.50	2	1,523	0.13%
2020/06/08	0	0.00	23	38.45	38.05	-23	1,516	-1.52%
2020/06/05	0	0.00	20	37.90	37.80	-20	1,496	-1.34%
2020/06/04	195	37.99	152	38.29	38.10	43	1,486	2.89%	大買/大賣/
2020/05/27	0	0.00	5	36.15	36.00	-5	1,448	-0.35%
2020/05/26	48	36.23	0	0.00	36.25	48	1,456	3.30%
2020/05/21	2	36.65	0	0.00	36.30	2	1,422	0.14%
2020/05/20	0	0.00	2	36.60	36.45	-2	1,395	-0.14%
2020/05/19	5	36.60	2	36.85	36.60	3	1,371	0.22%
2020/05/18	11	34.01	1	35.20	35.35	10	1,301	0.77%
2020/05/15	0	0.00	3	32.35	32.45	-3	1,214	-0.25%
2020/05/11	0	0.00	1	30.80	30.40	-1	1,120	-0.09%
2020/04/30	3	31.70	0	0.00	31.95	3	1,102	0.27%
2020/04/29	0	0.00	10	31.48	31.50	-10	1,103	-0.91%
2020/04/28	0	0.00	10	31.51	31.30	-10	1,097	-0.91%
2020/04/27	0	0.00	11	31.44	31.75	-11	1,099	-1.00%
2020/04/23	8	31.36	33	31.76	31.70	-25	1,071	-2.33%
2020/04/22	0	0.00	10	30.00	30.15	-10	1,022	-0.98%
2020/04/21	8	29.83	0	0.00	28.80	8	996	0.80%
2020/04/17	300	30.64	60	30.98	30.35	240	956	25.09%	大買/鉅額交易
2020/04/16	64	30.58	12	31.07	30.70	52	918	5.66%
2020/04/13	0.6	29.00	0	0.00	29.00	0.6	826	0.07%
2020/04/10	20	29.00	0	0.00	29.95	20	811	2.46%
2020/04/09	2	27.80	0	0.00	27.65	2	784	0.25%
2020/04/06	0	0.00	1	25.95	26.20	-1	696	-0.14%
2020/03/31	1	24.90	0	0.00	24.90	1	662	0.15%
2020/03/27	0	0.00	47	26.58	25.90	-47	626	-7.50%
2020/03/26	1	27.10	0	0.00	26.90	1	599	0.17%
2020/03/25	5	26.20	0	0.00	26.55	5	590	0.85%
2020/03/23	5	25.22	0	0.00	25.05	5	596	0.84%
2020/03/20	1	25.50	0	0.00	25.90	1	609	0.16%
2020/03/19	10	24.60	1	24.60	24.60	9	589	1.53%
2020/03/18	0	27.10	0	0.00	27.30	0	577	0.00%
2020/03/17	5	28.19	4	28.50	28.00	1	571	0.17%
2020/03/16	2	30.02	3	30.40	29.40	-1	567	-0.18%
2020/03/13	8	30.59	0	0.00	30.70	8	563	1.42%
2020/03/12	1	32.60	0	0.00	32.60	1	549	0.18%
2020/03/11	1	34.35	5	35.00	34.10	-4	540	-0.74%
2020/03/09	14	34.56	0	0.00	34.35	14	537	2.60%
2020/03/05	0	0.00	1	36.30	36.30	-1	529	-0.19%
2020/02/27	3	35.28	0	0.00	35.20	3	531	0.56%
2020/02/26	2	35.70	0	0.00	35.85	2	522	0.38%
2020/02/25	46	35.83	0	0.00	35.90	46	527	8.72%
2020/02/24	8	36.06	0	0.00	35.95	8	538	1.49%
2020/02/21	2	36.45	0	0.00	36.55	2	536	0.37%
2020/02/20	5	36.79	0	0.00	36.65	5	533	0.94%
2020/02/19	3	37.02	0	0.00	36.85	3	529	0.57%
2020/02/18	2	36.43	0.6	36.35	36.35	1.4	524	0.27%
2020/02/17	4	36.20	0.2	36.10	36.20	3.8	520	0.72%
2020/02/13	1	36.10	0	0.00	36.05	1	518	0.19%
2020/02/12	5	35.80	0	0.00	35.95	5	520	0.96%
2020/02/06	1	36.20	1	36.20	36.35	0	510	0.00%
2020/02/03	5	35.90	0	0.00	35.85	5	527	0.95%
2020/01/31	1	37.45	1	37.40	37.35	0	533	0.00%
2020/01/30	5	37.90	0	0.00	37.35	5	546	0.91%
2020/01/15	0.1	38.25	0	0.00	38.25	0.1	561	0.01%
2020/01/14	0	0.00	0.4	38.35	38.35	-0.4	568	-0.07%
2020/01/09	0.1	38.30	0	0.00	38.40	0.1	564	0.01%
2020/01/08	0	0.00	0.2	38.35	38.40	-0.2	582	-0.03%
2020/01/07	0.1	38.65	0	0.00	38.65	0.1	595	0.01%
2020/01/03	0	0.00	1	39.00	39.00	-1	629	-0.16%
2019/12/30	0	0.00	6	38.89	39.00	-6	700	-0.86%
2019/12/23	0	0.00	153.6	38.66	38.75	-153.6	795	-19.30%	大賣/鉅額交易
2019/12/20	7.1	38.75	0	0.00	38.75	7.1	802	0.88%
2019/12/17	0.1	38.80	68	38.90	38.80	-68	812	-8.37%
2019/12/13	42	39.05	80	38.99	39.05	-38	822	-4.62%
2019/12/11	20	39.20	1	39.25	39.35	19	814	2.33%
2019/12/05	0.2	39.05	1	39.15	39.15	-0.8	845	-0.09%
2019/12/04	55.5	38.94	0	0.00	39.05	55.5	851	6.51%
2019/12/03	0.5	39.05	2	39.05	39.15	-1.5	862	-0.17%
2019/11/29	1.1	39.49	0	0.00	39.25	1.1	913	0.11%
2019/11/28	90.1	39.61	3.4	39.71	39.60	86.6	928	9.33%
2019/11/26	0	0.00	107	39.78	39.75	-107	963	-11.11%	大賣/鉅額交易
2019/11/25	0	0.00	70	39.40	39.25	-70	967	-7.24%
2019/11/21	0	0.00	40	40.00	39.95	-40	998	-4.01%
2019/11/20	0	0.00	4	40.35	40.30	-4	1,002	-0.40%
2019/11/15	1.4	40.45	0	0.00	40.50	1.4	1,148	0.12%
2019/11/13	0	0.00	2.8	40.98	41.45	-2.8	1,161	-0.24%
2019/11/11	2	41.00	1	40.80	40.85	1	1,192	0.08%
2019/11/06	0.5	41.85	0	0.00	41.95	0.5	1,226	0.04%
2019/11/05	1	41.55	1	41.85	42.10	0	1,234	0.00%
2019/11/04	0	0.00	2	41.70	41.90	-2	1,236	-0.16%
2019/10/31	0	0.00	1	40.90	41.40	-1	1,271	-0.08%
2019/10/30	0.1	40.25	80	40.58	40.35	-80	1,282	-6.23%
2019/10/29	0.1	41.00	109	41.09	41.00	-109	1,287	-8.46%	大賣/鉅額交易
2019/10/28	0.1	41.50	0	0.00	41.60	0.1	1,284	0.00%
2019/10/25	0.1	41.95	70	41.96	41.95	-70	1,322	-5.29%
2019/10/24	0.1	42.00	0	0.00	42.00	0.1	1,365	0.00%
2019/10/23	0.1	42.00	0	0.00	42.00	0.1	1,416	0.00%
2019/10/22	0	42.05	160	42.34	42.10	-160	1,460	-10.96%	大賣/鉅額交易
2019/10/21	2	42.50	0	0.00	42.55	2	1,472	0.14%
2019/10/18	0.1	42.30	8	42.30	42.30	-8	1,503	-0.53%
2019/10/17	0	0.00	1	42.35	42.45	-1	1,539	-0.06%
2019/10/16	2.5	42.89	3	42.88	42.45	-0.5	1,556	-0.03%
2019/10/14	3.6	42.00	1	42.25	42.20	2.6	1,570	0.17%
2019/10/08	0.2	42.90	3	42.80	43.00	-2.8	1,571	-0.18%
2019/10/07	2	45.20	5.2	45.13	44.80	-3.2	1,556	-0.21%
2019/09/25	7	24.52	0	0.00	24.65	7	1,553	0.45%
2019/09/24	3	24.65	15	24.68	24.65	-12	1,541	-0.78%
2019/09/23	2	24.70	10	24.60	24.80	-8	1,530	-0.52%
2019/09/20	3	24.35	5	24.90	24.35	-2	1,537	-0.13%
2019/09/19	2	24.98	8.1	25.00	24.90	-6.1	1,524	-0.40%
2019/09/18	0	0.00	13	25.00	25.00	-13	1,521	-0.85%
2019/09/17	2	25.05	7	25.14	25.05	-5	1,519	-0.33%
2019/09/16	0	0.00	2.4	25.12	25.25	-2.4	1,533	-0.16%
2019/09/11	3	25.30	2	25.35	25.35	1	1,551	0.06%
2019/09/10	0	0.00	4	25.40	25.45	-4	1,540	-0.26%
2019/09/09	0	0.00	5	25.30	25.35	-5	1,531	-0.33%
2019/09/06	1.5	25.22	0	0.00	25.25	1.5	1,529	0.10%
2019/09/04	8	25.21	0	0.00	25.30	8	1,536	0.52%
2019/09/03	2	25.18	0	0.00	25.15	2	1,530	0.13%
2019/09/02	0	0.00	5	25.05	25.10	-5	1,523	-0.33%
2019/08/30	2	25.10	0	0.00	25.00	2	1,519	0.13%
2019/08/28	0	0.00	4	25.25	25.25	-4	1,502	-0.27%
2019/08/27	5	25.55	4	25.64	25.35	1	1,493	0.07%
2019/08/26	2	25.15	1	25.00	25.45	1	1,479	0.07%
2019/08/23	7	24.90	3	24.82	25.05	4	1,457	0.27%
2019/08/22	5	24.50	6	24.43	24.55	-1	1,460	-0.07%
2019/08/21	0	0.00	2	24.05	24.05	-2	1,444	-0.14%
2019/08/19	235	23.85	0	0.00	23.90	235	1,460	16.09%	大買/鉅額交易
2019/08/16	0	0.00	4	23.71	23.75	-4	1,469	-0.27%
2019/08/15	4	22.80	0	0.00	22.85	4	1,454	0.28%
2019/08/13	17	23.50	8	23.25	23.25	9	1,449	0.62%
2019/08/12	14	24.10	0	0.00	24.00	14	1,464	0.96%
2019/08/08	0	0.00	1	25.10	25.30	-1	1,398	-0.07%
2019/08/05	0	0.00	1	25.00	25.00	-1	1,385	-0.07%
2019/08/01	1.1	25.30	0	0.00	25.35	1.1	1,393	0.08%
2019/07/31	0.1	25.55	0	0.00	25.55	0.1	1,380	0.01%
2019/07/30	0	0.00	2	25.93	25.75	-2	1,381	-0.14%
2019/07/29	11	25.98	0	0.00	25.90	11	1,387	0.79%
2019/07/26	4	25.84	0	0.00	25.90	4	1,379	0.29%
2019/07/24	0.1	25.80	1	25.75	25.75	-0.9	1,354	-0.07%
2019/07/23	1	25.95	0	0.00	25.95	1	1,334	0.07%
2019/07/22	0.1	26.20	0	0.00	26.15	0.1	1,324	0.01%
2019/07/19	0.1	26.30	0	0.00	26.15	0.1	1,317	0.01%
2019/07/18	4	26.55	102	26.52	26.45	-98	1,279	-7.66%	大賣/
2019/07/17	0	0.00	2	28.20	28.35	-2	1,225	-0.16%
2019/07/16	18	28.22	0	0.00	28.05	18	1,178	1.53%
2019/07/12	9	28.35	0	0.00	28.30	9	1,162	0.77%
2019/07/11	521	28.42	3	28.40	28.50	518	1,158	44.73%	大買/鉅額交易
2019/07/10	13	28.30	1	28.30	28.30	12	1,147	1.05%
2019/07/08	13	28.15	6	28.20	28.20	7	1,169	0.60%
2019/07/05	0	0.00	70	27.90	27.95	-70	1,167	-6.00%
2019/07/04	4	27.89	1	27.85	27.85	3	1,221	0.25%
2019/07/03	0	0.00	7	27.73	27.70	-7	1,254	-0.56%
2019/07/02	4	27.85	1	27.80	27.80	3	1,307	0.23%
2019/06/27	2	27.83	0	0.00	27.75	2	1,531	0.13%
2019/06/25	1.1	27.55	0	0.00	27.60	1.1	1,984	0.06%
2019/06/24	0.1	27.55	5	27.60	27.60	-4.9	1,985	-0.25%
2019/06/19	5	27.40	5	27.50	27.35	0	1,948	0.00%
2019/06/18	1	27.20	0	0.00	27.30	1	1,941	0.05%
2019/06/17	0	0.00	6	27.24	27.25	-6	1,948	-0.31%
2019/06/13	0	0.00	1	27.30	27.20	-1	1,949	-0.05%
2019/06/11	2	27.48	0	0.00	27.50	2	1,956	0.10%
2019/06/06	0	0.00	3	27.40	27.30	-3	1,960	-0.15%
2019/06/04	0	0.00	1	27.40	27.40	-1	1,976	-0.05%
2019/05/30	0	0.00	1	27.70	27.70	-1	1,964	-0.05%
2019/05/28	1	27.55	2	27.55	27.45	-1	1,937	-0.05%
2019/05/27	2	27.65	0	0.00	27.60	2	1,927	0.10%
2019/05/23	10	26.95	20	27.10	26.95	-10	1,893	-0.53%
2019/05/20	1	27.55	0	0.00	27.65	1	1,843	0.05%
2019/05/17	122	27.79	122	27.74	27.80	0	1,823	0.00%	大買/大賣/
2019/05/15	0	0.00	2	27.20	27.35	-2	1,748	-0.11%
2019/05/13	0	0.00	2	27.05	27.25	-2	1,743	-0.11%
2019/05/09	0	0.00	1	27.45	27.50	-1	1,723	-0.06%
2019/05/07	1	27.45	0	0.00	27.40	1	1,703	0.06%
2019/05/06	1	27.50	0	0.00	27.45	1	1,696	0.06%
2019/05/02	1	27.75	0	0.00	27.65	1	1,678	0.06%
2019/04/29	0	0.00	1	27.90	27.85	-1	1,661	-0.06%
2019/04/26	2	27.80	0	0.00	27.80	2	1,657	0.12%
2019/04/22	0	0.00	10	28.00	27.90	-10	1,639	-0.61%
2019/04/19	0	0.00	25	27.95	28.05	-25	1,629	-1.53%
2019/04/18	104	27.90	0	0.00	27.85	104	1,604	6.48%	大買/鉅額交易
2019/04/17	5	27.45	0	0.00	27.80	5	1,582	0.32%
2019/04/16	17	27.72	0	0.00	27.55	17	1,556	1.09%
2019/04/15	16	27.92	0	0.00	27.75	16	1,533	1.04%
2019/04/11	0	0.00	1	28.30	28.30	-1	1,481	-0.07%
2019/04/10	1	28.50	15	28.77	28.60	-14	1,457	-0.96%
2019/04/09	501	28.47	15	28.55	28.60	486	1,388	35.01%	大買/鉅額交易
2019/04/08	0	0.00	33	28.31	28.55	-33	1,333	-2.48%
2019/04/03	500	28.13	103	28.10	28.05	397	1,263	31.42%	大買/大賣/鉅額交易
2019/04/02	0	0.00	1	28.20	28.00	-1	1,195	-0.08%
2019/04/01	0	0.00	26	28.06	28.30	-26	1,121	-2.32%
2019/03/29	81	28.98	107	28.83	28.50	-26	1,013	-2.57%	大賣/
2019/03/28	10	26.70	3	26.70	26.70	7	572	1.22%
2019/03/26	55.2	24.17	1	24.20	24.20	54.2	526	10.29%
2019/03/22	1	24.15	0	0.00	24.25	1	517	0.19%
2019/03/19	0	0.00	5	24.31	24.25	-5	503	-0.99%
2019/03/15	0	0.00	2	24.53	24.15	-2	498	-0.40%
2019/03/14	0	0.00	28	24.58	24.65	-28	492	-5.69%
2019/03/12	0	0.00	1	24.70	24.80	-1	538	-0.19%
2019/02/22	1	23.95	0	0.00	24.00	1	603	0.17%
2019/02/20	35.1	23.90	0	0.00	23.85	35.1	600	5.85%
2019/02/12	0.1	23.65	0	0.00	23.60	0.1	598	0.02%
2019/01/17	0	0.00	2	23.55	23.60	-2	606	-0.33%
2019/01/10	0	0.00	0	24.00	24.00	0	640	0.00%
2018/12/21	0	0.00	116	24.30	24.40	-116	761	-15.24%	大賣/鉅額交易
2018/12/19	0	0.00	1	24.45	24.40	-1	763	-0.13%
2018/12/18	1	24.40	0	0.00	24.40	1	773	0.13%
2018/12/17	0	0.00	2	24.45	24.40	-2	772	-0.26%
2018/12/12	1	24.25	0	0.00	24.20	1	796	0.13%
2018/12/07	0	0.00	1	24.30	24.25	-1	802	-0.12%
2018/12/03	11	23.60	10	23.80	23.90	1	719	0.14%
2018/11/27	2	23.95	0	0.00	23.85	2	714	0.28%
2018/11/22	2	23.50	0	0.00	23.55	2	732	0.27%
2018/11/21	0	0.00	14	23.44	23.40	-14	738	-1.90%
2018/11/20	0	0.00	10	23.40	23.40	-10	742	-1.35%
2018/11/12	1	23.40	0	0.00	23.50	1	780	0.13%
2018/11/08	1	23.55	0	0.00	23.55	1	810	0.12%
2018/11/02	0	0.00	1	23.35	23.35	-1	825	-0.12%
2018/11/01	75	23.50	0	0.00	23.40	75	847	8.85%
2018/10/30	70	23.03	0	0.00	23.10	70	883	7.92%
2018/10/29	1	23.15	0	0.00	23.00	1	902	0.11%
2018/10/26	0	0.00	1	23.15	23.55	-1	909	-0.11%
2018/10/25	2	23.10	0	0.00	23.10	2	918	0.22%
2018/10/24	103	23.25	0	0.00	23.35	103	921	11.18%	大買/鉅額交易
2018/10/23	70	23.18	0	0.00	23.40	70	936	7.48%
2018/10/22	0	0.00	70	23.28	23.45	-70	921	-7.60%
2018/10/19	0	0.00	202	23.37	23.35	-202	953	-21.19%	大賣/鉅額交易
2018/10/17	7	24.04	0	0.00	23.80	7	941	0.74%
2018/10/16	29	24.25	0	0.00	24.20	29	946	3.06%
2018/10/12	1	24.05	0	0.00	24.40	1	997	0.10%
2018/10/11	68	24.40	0	0.00	24.40	68	1,070	6.35%
2018/10/09	39	25.23	0	0.00	24.85	39	1,058	3.68%
2018/10/08	2	25.30	0	0.00	25.55	2	1,089	0.18%
2018/10/05	30	25.25	0	25.50	25.10	30	1,087	2.76%
2018/10/01	0	0.00	2	25.70	25.65	-2	1,087	-0.18%
2018/09/27	0	0.00	2	25.60	25.65	-2	1,083	-0.18%
2018/09/26	1	25.50	0	0.00	25.55	1	1,074	0.09%
2018/09/18	1	25.30	0	0.00	25.25	1	1,064	0.09%
2018/09/17	36	25.50	0	0.00	25.45	36	1,056	3.41%
2018/09/14	0	0.00	175	25.37	25.55	-175	1,049	-16.68%	大賣/鉅額交易
2018/09/13	0	0.00	327	25.07	25.20	-327	1,047	-31.23%	大賣/鉅額交易
2018/09/12	1	24.95	0	0.00	24.80	1	1,041	0.10%
2018/09/11	2	25.00	0	0.00	25.00	2	1,048	0.19%
2018/09/10	0	0.00	15	25.15	25.15	-15	1,057	-1.42%
2018/09/07	1	25.65	0	0.00	25.40	1	1,072	0.09%
2018/09/06	0.3	25.70	0	0.00	25.65	0.3	1,078	0.02%
2018/09/05	0	0.00	35	25.80	25.70	-35	1,078	-3.25%
2018/09/04	0	0.00	0.1	27.80	25.80	-0.1	1,077	-0.01%
2018/09/03	0.1	25.80	0	0.00	25.80	0.1	1,075	0.00%
2018/08/31	2	25.95	0	0.00	25.80	2	1,077	0.19%
2018/08/29	1	25.95	18	26.10	26.10	-17	1,095	-1.55%
2018/08/27	3	26.03	0	0.00	26.00	3	1,096	0.27%
2018/08/24	12	25.79	0	0.00	25.85	12	1,097	1.09%
2018/08/23	0	0.00	1	25.70	25.75	-1	1,108	-0.09%
2018/08/20	0.2	25.70	0	0.00	25.70	0.2	1,113	0.01%
2018/08/16	0	25.70	0	0.00	25.65	0	1,103	0.00%
2018/08/15	0.2	26.00	24	26.13	26.00	-23.9	1,093	-2.18%
2018/08/13	1	26.55	0	0.00	26.40	1	1,102	0.09%
2018/08/10	0	0.00	2	26.80	26.80	-2	1,102	-0.18%
2018/08/08	3	26.60	50	26.72	26.90	-47	1,111	-4.23%
2018/08/07	1	26.35	0	0.00	26.65	1	1,103	0.09%
2018/08/06	0.2	26.25	124	26.35	26.25	-123.9	1,108	-11.17%	大賣/鉅額交易
2018/08/03	1	26.25	0	0.00	26.25	1	1,113	0.09%
2018/08/02	1.1	26.30	0	0.00	26.25	1.1	1,096	0.10%
2018/08/01	262.2	26.32	0	0.00	26.40	262.2	1,085	24.16%	大買/鉅額交易
2018/07/31	0	0.00	50	26.21	26.45	-50	1,069	-4.68%
2018/07/30	0.2	26.20	7	26.30	26.20	-6.9	1,064	-0.64%
2018/07/27	30.2	26.48	0	0.00	26.45	30.2	1,048	2.88%
2018/07/19	1	26.60	3	26.75	26.75	-2	987	-0.20%
2018/07/18	263	28.42	7	28.26	28.55	256	956	26.75%	大買/鉅額交易
2018/07/17	170	28.00	0	0.00	28.10	170	878	19.35%	大買/鉅額交易
2018/07/16	6	28.02	136	28.28	27.80	-130	861	-15.08%	大賣/鉅額交易
2018/07/13	70	28.20	0	0.00	28.25	70	823	8.50%
2018/07/10	2	28.35	0	0.00	28.40	2	841	0.24%
2018/07/06	2	28.15	2	28.25	28.10	0	840	0.00%
2018/07/05	2	28.15	0	0.00	28.05	2	864	0.23%
2018/07/03	0	0.00	41	28.38	28.15	-41	880	-4.66%
2018/06/29	0	0.00	1	28.40	28.35	-1	898	-0.11%
2018/06/28	1	28.50	0	0.00	28.35	1	897	0.11%
2018/06/26	37	28.55	0	0.00	28.60	37	899	4.11%
2018/06/22	35	28.75	0	0.00	28.80	35	938	3.73%
2018/06/21	55	29.00	0	0.00	29.05	55	950	5.79%
2018/06/20	129	28.91	0	0.00	29.00	129	958	13.47%	大買/鉅額交易
2018/06/19	57	28.56	0	0.00	28.70	57	938	6.07%
2018/06/14	118	28.96	8	28.87	28.85	110	891	12.34%	大買/鉅額交易
2018/06/13	27	28.80	0	0.00	28.65	27	878	3.07%
2018/06/11	45	29.13	0	0.00	29.00	45	891	5.05%
2018/06/08	0	0.00	3	29.37	29.40	-3	888	-0.34%
2018/06/07	0	0.00	0.9	29.05	29.05	-0.9	886	-0.11%
2018/06/06	30	29.25	0	0.00	29.30	30	878	3.42%
2018/06/04	1	29.05	0	0.00	29.20	1	872	0.11%
2018/05/31	0	0.00	11	28.90	29.10	-11	856	-1.28%
2018/05/29	9	28.65	0	0.00	28.95	9	834	1.08%
2018/05/25	25	28.67	1	28.80	28.80	24	842	2.85%
2018/05/24	35	28.65	0	0.00	28.75	35	839	4.17%
2018/05/23	45	28.89	0	0.00	28.80	45	838	5.36%
2018/05/22	1	29.00	2	28.90	29.00	-1	838	-0.12%
2018/05/21	5	28.91	0	0.00	29.00	5	835	0.60%
2018/05/18	2	28.65	0	0.00	28.70	2	823	0.24%
2018/05/17	36	28.60	0	0.00	28.55	36	822	4.38%
2018/05/16	1	28.40	0	0.00	28.40	1	821	0.12%
2018/05/15	0	0.00	2	28.60	28.50	-2	825	-0.24%
2018/05/14	2	28.05	38	28.40	28.45	-36	843	-4.27%
2018/05/11	106	27.58	0	0.00	27.50	106	812	13.05%	大買/鉅額交易
2018/05/10	2	27.80	0	0.00	27.85	2	804	0.25%
2018/05/09	26	27.75	0	0.00	27.75	26	803	3.24%
2018/05/07	0	0.00	6	27.80	27.70	-6	813	-0.74%
2018/05/04	35	27.75	0	0.00	27.70	35	813	4.30%
2018/05/02	2	27.90	25	28.05	28.00	-23	820	-2.80%
2018/04/30	35	27.65	0	0.00	27.95	35	825	4.24%
2018/04/27	33	27.63	3	27.80	27.65	30	833	3.60%
2018/04/26	5	27.55	0	0.00	27.30	5	837	0.60%
2018/04/25	0	0.00	5	27.45	27.50	-5	844	-0.59%
2018/04/17	0.1	28.10	0	0.00	28.10	0.1	874	0.01%
2018/04/16	100	28.19	2	28.25	28.25	98	868	11.28%
2018/04/12	5	27.75	0	0.00	27.95	5	870	0.57%
2018/04/11	17	27.99	1	28.00	27.85	16	883	1.81%
2018/04/03	10	27.80	0	0.00	27.70	10	860	1.16%
2018/04/02	40	27.73	3	27.80	27.80	37	862	4.29%
2018/03/29	0	0.00	1	27.40	27.45	-1	848	-0.12%
2018/03/28	3	27.40	0	0.00	27.40	3	850	0.35%
2018/03/26	101	27.00	0	0.00	26.95	101	836	12.07%	大買/鉅額交易
2018/03/23	151	26.79	0	0.00	26.95	151	830	18.18%	大買/鉅額交易
2018/03/02	5	26.55	0	0.00	26.50	5	974	0.51%
2018/03/01	5	26.70	0	0.00	26.70	5	975	0.51%
2018/02/26	1	26.65	0	0.00	26.65	1	980	0.10%
2018/02/23	0	0.00	0.1	26.55	26.55	-0.1	988	-0.01%
2018/02/21	0	0.00	1	26.50	26.70	-1	1,010	-0.10%
2018/02/09	6	25.94	0	0.00	26.20	6	1,028	0.58%
2018/02/07	4	26.00	0	0.00	25.90	4	1,041	0.38%
2018/02/06	3	26.07	2	26.35	25.95	1	1,036	0.10%
2018/02/02	0	0.00	1	26.85	26.75	-1	1,009	-0.10%
2018/02/01	1	26.55	0	0.00	26.60	1	1,009	0.10%
2018/01/30	0	0.00	0	26.55	26.55	0	1,018	0.00%
2018/01/26	0	0.00	0	26.85	26.90	0	1,018	0.00%
2018/01/22	0	0.00	1	27.00	27.05	-1	1,005	-0.10%
2018/01/19	0	0.00	4	27.05	26.95	-4	993	-0.40%
2018/01/16	0	0.00	2	26.70	26.75	-2	956	-0.21%