嘉晶 (3016)-華南永昌券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
870張
產業
上市半導體類股
794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

嘉晶 (3016)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
2024/04/24	0	0.00	1	60.40	60.70	-1	1,461	-0.07%
2024/04/23	0	0.00	1	59.30	60.00	-1	1,455	-0.07%
2024/04/22	0	0.00	2	59.00	59.40	-2	1,453	-0.14%
2024/04/19	4.1	58.93	0	0.00	58.60	4.1	1,439	0.28%
2024/04/18	21.1	62.78	24	63.75	61.20	-3	1,414	-0.21%
2024/04/17	17	62.26	1	61.90	62.40	16	1,307	1.22%
2024/04/16	1.1	57.36	12.1	56.51	56.80	-11	1,282	-0.85%
2024/04/15	0	0.00	2.1	59.02	58.90	-2.1	1,270	-0.16%
2024/04/12	0.1	60.90	0	0.00	60.70	0.1	1,255	0.01%
2024/04/11	6	62.63	0	0.00	60.80	6	1,237	0.48%
2024/04/10	1.1	61.57	1.1	62.10	61.20	0	1,215	0.00%
2024/04/09	2	59.70	0	0.00	60.10	2	1,174	0.17%
2024/04/08	2.1	59.67	0.2	59.80	59.50	2	1,171	0.17%
2024/04/03	0.2	61.10	0	0.00	60.80	0.2	1,164	0.01%
2024/04/02	3.1	60.77	0	0.00	61.60	3.1	1,155	0.27%
2024/04/01	7	61.29	6.1	62.28	61.50	0.9	1,133	0.08%
2024/03/29	1	59.60	3	59.83	59.60	-2	1,052	-0.19%
2024/03/28	21	59.95	1	59.90	59.30	20	1,038	1.93%
2024/03/27	0	0.00	0.1	57.90	57.50	-0.1	1,006	-0.01%
2024/03/26	0.1	58.00	0	0.00	57.00	0.1	1,004	0.00%
2024/03/25	1	59.40	0	0.00	58.80	1	999	0.10%
2024/03/22	3.1	59.96	2.1	60.81	59.10	1	999	0.10%
2024/03/21	0.1	57.10	1	57.30	57.70	-0.9	973	-0.09%
2024/03/20	0.1	57.00	0	0.00	56.60	0.1	993	0.01%
2024/03/15	0	0.00	6	57.58	58.00	-6	972	-0.62%
2024/03/14	0	0.00	3	59.47	60.10	-3	949	-0.32%
2024/03/13	1	60.12	3.1	60.91	60.00	-2.1	922	-0.23%
2024/03/12	27.1	60.97	19	61.48	61.70	8.1	861	0.94%
2024/03/11	13	60.62	26.1	60.25	61.90	-13.1	617	-2.12%
2024/03/08	41.1	55.99	34.1	54.81	56.30	7	509	1.38%
2024/03/06	0.3	52.63	0	0.00	52.10	0.3	454	0.07%
2024/03/05	0	0.00	1	53.60	53.50	-1	459	-0.22%
2024/03/04	0	0.00	0	54.20	54.20	0	461	0.00%
2024/02/27	0.1	53.70	1	53.70	54.10	-0.9	462	-0.20%
2024/02/21	0	0.00	3	54.80	54.90	-3	469	-0.64%
2024/02/05	1	55.08	0	0.00	54.40	1	459	0.22%
2024/02/01	0.1	55.80	0	0.00	55.60	0.1	450	0.02%
2024/01/31	0	0.00	0	56.60	56.30	0	446	0.00%
2024/01/25	0	0.00	0.1	57.50	56.90	-0.1	469	-0.01%
2024/01/23	1	57.80	0	0.00	57.60	1	503	0.20%
2024/01/22	0.1	57.98	0	0.00	57.90	0.1	503	0.01%
2024/01/17	1	56.60	0	0.00	56.60	1	505	0.20%
2024/01/12	1	58.30	0	0.00	58.20	1	499	0.20%
2024/01/03	0	0.00	5	60.58	60.40	-5	505	-0.99%
2024/01/02	0	0.00	8	61.35	61.30	-8	500	-1.60%
2023/12/27	0	0.00	2	62.90	63.00	-2	496	-0.40%
2023/12/21	0	0.00	0	62.50	62.10	0	504	0.00%
2023/12/20	5	62.66	0	0.00	62.50	5	501	1.00%
2023/12/19	1	63.30	0	0.00	63.30	1	504	0.20%
2023/12/18	1	64.50	1	65.60	64.00	0	501	0.00%
2023/12/15	0	0.00	6	65.32	64.50	-6	478	-1.25%
2023/12/04	1	63.80	0	0.00	63.50	1	449	0.22%
2023/12/01	4.1	64.51	3	64.57	64.40	1.1	445	0.24%
2023/11/30	1	64.00	5.1	64.80	65.30	-4.1	431	-0.94%
2023/11/29	3	63.80	3	64.00	64.20	0	417	0.00%
2023/11/28	0	0.00	3	62.87	63.30	-3	415	-0.72%
2023/11/24	1	63.60	15	63.43	63.50	-14	411	-3.40%
2023/11/22	0	0.00	8	63.23	63.20	-8	406	-1.97%
2023/11/21	0	0.00	12	63.03	63.10	-12	401	-2.99%
2023/11/20	0	0.00	1	61.50	62.20	-1	396	-0.25%
2023/11/17	0	0.00	2	60.60	61.30	-2	393	-0.51%
2023/11/16	2	61.10	0	0.00	60.70	2	389	0.51%
2023/11/14	0.1	59.80	0	0.00	59.70	0.1	389	0.03%
2023/11/10	1	60.00	0	0.00	59.70	1	406	0.25%
2023/11/06	0	0.00	3	60.70	60.60	-3	447	-0.67%
2023/11/03	0	0.00	2	60.45	59.70	-2	446	-0.45%
2023/11/02	0.1	59.90	0	0.00	60.00	0.1	448	0.02%
2023/11/01	3	61.77	2	61.20	60.30	1	437	0.23%
2023/10/31	0	0.00	3	58.37	57.20	-3	408	-0.73%
2023/10/25	2	58.40	3	58.40	58.30	-1	461	-0.22%
2023/10/20	0	0.00	2	56.80	57.50	-2	489	-0.41%
2023/10/19	2	58.05	0	0.00	58.00	2	515	0.39%
2023/10/18	3	57.50	0	0.00	59.50	3	526	0.57%
2023/10/17	0	58.00	2	58.20	57.50	-2	535	-0.37%
2023/10/13	0	0.00	2	57.70	58.10	-2	589	-0.34%
2023/10/11	3	56.80	1	57.80	56.70	2	673	0.30%
2023/10/06	2.2	58.21	0	0.00	58.00	2.2	729	0.29%
2023/10/05	0	0.00	0.4	57.90	57.50	-0.4	802	-0.05%
2023/10/04	1.1	57.12	5	57.40	57.40	-4	989	-0.40%
2023/10/03	2	58.20	0.6	58.50	58.00	1.4	1,103	0.13%
2023/10/02	2	58.00	0	0.00	58.60	2	1,112	0.18%
2023/09/28	6	57.27	0	0.00	57.00	6	1,146	0.52%
2023/09/27	2	57.00	0	0.00	57.20	2	1,156	0.17%
2023/09/26	1.1	57.88	0	0.00	57.80	1.1	1,160	0.09%
2023/09/22	1.1	59.52	0	0.00	59.50	1.1	1,164	0.09%
2023/09/18	0	0.00	1	62.80	62.70	-1	1,163	-0.09%
2023/09/06	1	61.20	0	0.00	61.00	1	1,232	0.08%
2023/09/05	0	0.00	0.1	61.61	61.70	-0.1	1,231	-0.01%
2023/09/01	0	0.00	1	61.20	61.20	-1	1,242	-0.08%
2023/08/31	0	0.00	1	59.80	59.60	-1	1,251	-0.08%
2023/08/29	0.5	57.90	0	0.00	58.70	0.5	1,300	0.04%
2023/08/23	1	57.20	0	0.00	57.70	1	1,312	0.08%
2023/08/21	5	57.70	0	0.00	57.60	5	1,311	0.38%
2023/08/18	0	0.00	1	57.90	57.70	-1	1,312	-0.08%
2023/08/17	0.5	58.52	0	0.00	58.50	0.5	1,312	0.04%
2023/08/15	1	58.30	7	58.91	58.20	-6	1,296	-0.46%
2023/08/14	1	58.60	1	59.00	58.90	0	1,290	0.00%
2023/08/11	5	61.50	0	0.00	61.60	5	1,277	0.39%
2023/08/10	1.2	62.35	0	0.00	62.00	1.2	1,273	0.09%
2023/08/08	0.2	64.90	0	0.00	64.50	0.2	1,258	0.02%
2023/08/04	5.3	65.87	0	0.00	65.10	5.3	1,253	0.42%
2023/08/02	0.2	65.55	0	0.00	64.50	0.2	1,253	0.02%
2023/07/31	2	66.75	0	0.00	65.70	2	1,234	0.16%
2023/07/28	9.3	68.32	7	68.24	67.70	2.3	1,223	0.19%
2023/07/27	0	0.00	2	66.00	66.10	-2	1,206	-0.17%
2023/07/26	1	65.00	1	64.70	64.60	0	1,204	0.00%
2023/07/25	0	0.00	5	66.36	66.10	-5	1,199	-0.42%
2023/07/24	6	65.10	3	65.80	65.70	3	1,204	0.25%
2023/07/20	3	68.67	2	68.00	69.00	1	1,190	0.08%
2023/07/19	2.2	67.11	0	68.70	67.00	2.2	1,184	0.18%
2023/07/18	16.4	69.38	2	69.50	69.00	14.4	1,193	1.21%
2023/07/17	12	69.78	4.1	70.76	70.80	8	1,183	0.67%
2023/07/14	2	71.00	3	71.30	71.50	-1	1,150	-0.09%
2023/07/13	11.1	71.71	1	74.50	71.00	10.1	1,122	0.90%
2023/07/12	7	71.81	22.1	71.83	72.30	-15.1	1,078	-1.40%
2023/07/11	36.7	73.23	15	73.24	72.20	21.7	1,012	2.14%
2023/07/10	14.1	68.19	19.1	68.35	69.70	-5	836	-0.60%
2023/07/07	0	0.00	7	63.89	63.40	-7	727	-0.96%
2023/07/06	9	65.26	5	64.90	64.60	4	722	0.55%
2023/07/05	5	65.86	0	65.80	65.20	5	692	0.72%
2023/06/30	2	64.40	1	64.40	65.40	1	673	0.15%
2023/06/16	0	0.00	0.2	65.90	65.50	-0.2	686	-0.02%
2023/06/15	4.1	66.73	3	66.80	66.70	1.1	685	0.16%
2023/06/14	0	0.00	3	66.63	67.30	-3	673	-0.45%
2023/06/13	1.1	65.76	0	0.00	65.20	1.1	663	0.16%
2023/06/12	2.1	65.42	3	64.90	65.50	-0.9	646	-0.14%
2023/06/09	1	64.70	0	0.00	64.30	1	642	0.16%
2023/06/08	0	0.00	2	64.00	64.10	-2	653	-0.31%
2023/06/07	2.1	65.50	10	65.60	65.40	-7.9	666	-1.19%
2023/06/06	1	64.50	0	0.00	63.70	1	663	0.15%
2023/06/05	7	66.16	77	67.19	66.00	-70	661	-10.58%
2023/06/02	0	0.00	4	64.85	64.80	-4	634	-0.63%
2023/06/01	1	63.10	0	0.00	63.00	1	644	0.16%
2023/05/31	2.1	63.95	0	0.00	63.60	2.1	691	0.30%
2023/05/30	1	65.10	0	0.00	64.90	1	692	0.14%
2023/05/29	0	64.50	7	64.91	65.10	-7	694	-1.01%
2023/05/26	2	63.50	0	63.50	63.00	2	693	0.29%
2023/05/24	0	0.00	2	64.10	64.10	-2	701	-0.28%
2023/05/23	0	0.00	0	64.20	63.50	0	703	0.00%
2023/05/22	2	63.80	0	0.00	63.80	2	707	0.28%
2023/05/19	0	0.00	2	63.75	63.40	-2	708	-0.28%
2023/05/09	2	62.45	0	0.00	62.50	2	738	0.27%
2023/04/26	1	61.70	0	0.00	62.70	1	776	0.13%
2023/04/25	10	62.24	0	0.00	62.10	10	776	1.29%
2023/04/21	7.1	65.47	0	0.00	64.50	7.1	756	0.94%
2023/04/20	5	67.80	0	0.00	67.60	5	729	0.69%
2023/04/18	31	71.18	0	0.00	70.10	31	716	4.33%
2023/04/14	0	0.00	3	70.20	69.80	-3	686	-0.44%
2023/04/13	3	70.30	0	0.00	69.90	3	680	0.44%
2023/04/07	17	71.23	0	0.00	71.40	17	667	2.55%
2023/03/30	3	70.90	14.1	70.60	70.50	-11.1	675	-1.64%
2023/03/27	0	0.00	7	72.20	72.00	-7	689	-1.01%
2023/03/24	1	73.00	0	0.00	73.00	1	695	0.14%
2023/03/20	0	0.00	1	71.70	71.60	-1	690	-0.14%
2023/03/16	0	0.00	1	70.00	69.70	-1	694	-0.14%
2023/03/15	2	70.00	2	71.00	70.20	0	698	0.00%
2023/03/14	1	69.60	0	0.00	69.60	1	709	0.14%
2023/03/13	3	70.10	0.1	69.50	70.30	3	710	0.41%
2023/03/08	0	73.30	0.2	73.50	73.20	-0.1	740	-0.02%
2023/03/06	1	72.80	1	73.50	73.30	0	725	0.00%
2023/03/03	5.3	71.89	2.1	72.16	71.90	3.3	712	0.46%
2023/03/02	1	73.40	6.1	74.51	73.50	-5.1	673	-0.76%
2023/02/23	45	76.00	0.8	76.04	76.00	44.2	681	6.48%
2023/02/22	0.1	76.40	0	0.00	75.60	0.1	706	0.01%
2023/02/21	0.1	77.70	1	77.40	77.60	-0.9	720	-0.12%
2023/02/20	0.2	77.80	0	0.00	77.80	0.2	740	0.03%
2023/02/17	2.1	75.86	0	0.00	76.00	2.1	791	0.27%
2023/02/16	6	76.53	1	76.20	76.60	5	804	0.62%
2023/02/15	0	0.00	1	75.80	75.60	-1	837	-0.12%
2023/02/10	1	76.50	1	77.40	76.50	0	910	0.00%
2023/02/08	4	78.90	0	79.00	78.90	4	913	0.44%
2023/02/07	0.1	78.10	0	0.00	78.10	0.1	920	0.01%
2023/02/06	0.1	78.20	0	0.00	77.80	0.1	932	0.01%
2023/02/03	0.2	78.70	0.3	78.40	78.00	-0.1	937	-0.01%
2023/02/02	4.1	78.81	6	79.08	79.20	-1.9	946	-0.20%
2023/02/01	1	76.30	0	0.00	77.00	1	937	0.11%
2023/01/31	0	0.00	1.5	75.65	75.90	-1.5	948	-0.16%
2023/01/30	0.1	74.50	0	0.00	74.60	0.1	950	0.01%
2023/01/16	0	71.50	0	0.00	72.30	0	969	0.00%
2023/01/13	0.5	72.36	0	0.00	71.30	0.5	982	0.05%
2023/01/12	3	74.37	0	0.00	73.10	3	993	0.30%
2023/01/11	1	74.20	0	0.00	74.10	1	997	0.10%
2023/01/10	0	0.00	16	74.19	73.70	-16	1,014	-1.58%
2023/01/09	1	73.80	0	0.00	73.90	1	1,033	0.10%
2023/01/06	0	0.00	2	72.20	72.90	-2	1,054	-0.19%
2022/12/30	1	70.40	0.2	70.10	70.20	0.9	1,149	0.07%
2022/12/29	1	70.10	6	69.60	70.40	-5	1,166	-0.43%
2022/12/23	1	70.30	1	69.80	71.20	-0.1	1,321	0.00%
2022/12/22	0	0.00	1	70.70	71.00	-1	1,359	-0.07%
2022/12/21	4	70.78	4	71.40	70.20	0	1,418	0.00%
2022/12/20	1	72.20	0	0.00	71.20	1	1,465	0.07%
2022/12/16	1	74.10	1	74.60	74.50	0	1,584	0.00%
2022/12/13	1	74.50	0	0.00	74.40	1	1,646	0.06%
2022/12/12	0	0.00	2	74.60	74.80	-2	1,666	-0.12%
2022/12/09	1	77.10	0	0.00	75.90	1	1,681	0.06%
2022/12/08	1	76.20	0	0.00	76.40	1	1,703	0.06%
2022/12/07	5.8	78.29	1	77.40	76.50	4.8	1,746	0.27%
2022/12/06	11	79.72	1	79.40	79.00	10	1,859	0.54%
2022/12/05	2	81.95	3	82.73	82.00	-1	1,923	-0.05%
2022/12/02	4	81.75	17	81.67	81.60	-13	1,938	-0.67%
2022/12/01	11	81.31	9	81.73	81.90	2	1,939	0.10%
2022/11/30	2	78.05	2	78.35	78.60	0	1,930	0.00%
2022/11/29	1	76.90	3	75.90	76.90	-2	1,943	-0.10%
2022/11/25	2	77.60	0	0.00	77.60	2	1,990	0.10%
2022/11/24	2	78.40	1	78.70	78.70	1	1,998	0.05%
2022/11/22	0	76.70	0	0.00	76.80	0	2,029	0.00%
2022/11/18	4.1	80.17	3	79.30	78.20	1.1	2,111	0.05%
2022/11/17	1.1	78.68	2	78.55	79.30	-0.9	2,151	-0.04%
2022/11/16	1	78.10	1	78.40	78.00	0	2,186	0.00%
2022/11/15	16	78.58	3	78.27	78.50	13	2,266	0.57%
2022/11/10	2.5	74.88	2	74.45	74.30	0.5	2,360	0.02%
2022/11/09	0	0.00	1	75.00	75.00	-1	2,369	-0.04%
2022/11/08	1	73.10	2	73.55	72.30	-1	2,356	-0.04%
2022/11/07	1	72.40	0	0.00	72.40	1	2,357	0.04%
2022/11/04	0	0.00	6	71.77	72.00	-6	2,384	-0.25%
2022/11/03	0	0.00	1	71.20	71.20	-1	2,386	-0.04%
2022/11/02	5	70.40	0	0.00	70.60	5	2,407	0.21%
2022/11/01	3	69.43	8	69.05	69.30	-5	2,398	-0.21%
2022/10/31	1	69.20	1	68.60	69.00	0	2,399	0.00%
2022/10/28	15.1	68.29	0	0.00	67.00	15.1	2,390	0.63%
2022/10/26	1	67.50	12	67.68	66.80	-11	2,395	-0.46%
2022/10/25	1	67.80	1	67.40	67.40	0	2,395	0.00%
2022/10/24	7	70.06	2	69.40	68.00	5	2,407	0.21%
2022/10/21	0	0.00	11	67.60	67.10	-11	2,408	-0.46%
2022/10/20	1	68.70	1	68.80	69.50	0	2,408	0.00%
2022/10/19	0	0.00	5	69.26	69.00	-5	2,428	-0.21%
2022/10/18	2	70.00	1	70.10	70.10	1	2,428	0.04%
2022/10/17	9	68.47	0	0.00	69.30	9	2,436	0.37%
2022/10/14	8	70.50	1	71.10	70.50	7	2,444	0.29%
2022/10/13	3.2	68.80	5	69.38	66.10	-1.9	2,491	-0.07%
2022/10/12	1	71.00	1	72.00	70.80	0	2,472	0.00%
2022/10/11	0.1	72.20	15	71.80	71.50	-15	2,471	-0.60%
2022/10/06	0	0.00	3	78.50	78.60	-3	2,518	-0.12%
2022/10/05	2	77.00	2	78.80	77.60	0	2,515	0.00%
2022/10/04	0	0.00	1	77.00	77.60	-1	2,490	-0.04%
2022/10/03	17	72.65	0	0.00	73.10	17	2,480	0.69%
2022/09/30	15	71.47	2	70.75	72.70	13	2,521	0.52%
2022/09/29	5.1	71.83	24	71.55	70.40	-19	2,511	-0.75%
2022/09/28	12.1	73.46	38.2	73.39	71.60	-26.1	2,500	-1.04%
2022/09/27	2	79.85	2	79.05	78.50	0	2,480	0.00%
2022/09/26	6.7	80.28	6	80.57	79.50	0.7	2,484	0.03%
2022/09/23	14.1	86.76	4	87.05	84.40	10.1	2,494	0.40%
2022/09/22	5	87.48	6	89.62	90.40	-1	2,456	-0.04%
2022/09/21	5.1	87.93	0	0.00	88.10	5.1	2,433	0.21%
2022/09/20	6	87.20	0	0.00	89.00	6	2,427	0.25%
2022/09/19	0.2	87.95	3	87.90	86.50	-2.8	2,432	-0.12%
2022/09/16	4.1	88.45	5	88.06	87.60	-0.9	2,424	-0.04%
2022/09/15	1	89.50	5	90.56	89.50	-4	2,436	-0.16%
2022/09/14	6.2	89.07	4	89.85	91.40	2.2	2,451	0.09%
2022/09/13	9.1	91.61	12.5	91.55	90.70	-3.4	2,455	-0.14%
2022/09/12	11.1	89.62	3	88.63	89.60	8.1	2,384	0.34%
2022/09/08	2	82.00	1	83.30	84.50	1	2,344	0.04%
2022/09/07	0.2	79.60	1	80.60	80.30	-0.8	2,370	-0.03%
2022/09/06	3.9	81.66	1	80.50	80.70	2.9	2,376	0.12%
2022/09/05	7.6	84.19	1	84.90	83.60	6.6	2,371	0.28%
2022/09/02	2	87.80	3	87.40	87.40	-1	2,367	-0.04%
2022/09/01	4	89.38	4	88.95	88.00	0	2,362	0.00%
2022/08/31	3	89.10	3	88.20	89.70	0	2,353	0.00%
2022/08/29	4.4	86.88	4	87.50	87.40	0.4	2,394	0.02%
2022/08/26	2	91.35	2	89.70	89.70	0	2,388	0.00%
2022/08/25	2	91.20	3	90.80	90.60	-1	2,380	-0.04%
2022/08/24	5	90.88	6	90.18	89.20	-1	2,369	-0.04%
2022/08/23	1	92.30	0	0.00	92.10	1	2,370	0.04%
2022/08/22	6	93.45	56	92.62	93.00	-50	2,363	-2.12%
2022/08/19	79	91.87	124.1	91.92	91.40	-45.1	2,275	-1.98%	大賣/
2022/08/18	106	87.29	7	87.66	87.40	99	2,164	4.57%	大買/
2022/08/17	0	0.00	100	85.90	85.40	-100	2,154	-4.64%
2022/08/16	4	86.53	3	86.47	85.90	1	2,170	0.05%
2022/08/15	102	86.29	4	86.50	86.50	98	2,193	4.47%	大買/
2022/08/12	1	84.30	7	84.50	84.70	-6	2,209	-0.27%
2022/08/11	2.1	85.24	3	84.87	83.60	-1	2,261	-0.04%
2022/08/09	5	82.62	3	82.43	82.60	2	2,366	0.08%
2022/08/08	1	79.40	1	80.00	80.50	0	2,424	0.00%
2022/08/05	0	0.00	5	80.24	80.70	-5	2,519	-0.20%
2022/08/04	2	78.00	1	77.80	77.90	1	2,600	0.04%
2022/08/03	1	79.80	1.1	77.08	77.40	-0.1	2,654	0.00%
2022/08/02	2.1	80.06	1	80.10	79.00	1.1	2,716	0.04%
2022/08/01	7	82.76	4	83.00	82.70	3	2,723	0.11%
2022/07/29	5	83.80	2	83.75	84.00	3	2,740	0.11%
2022/07/28	3	82.83	3	83.03	81.40	0	2,747	0.00%
2022/07/27	1	82.00	2	82.10	82.80	-1	2,755	-0.04%
2022/07/26	6.2	83.55	4	82.40	81.40	2.2	2,754	0.08%
2022/07/25	0.1	82.60	2	82.30	84.20	-2	2,739	-0.07%
2022/07/22	6	84.30	8	85.50	83.30	-2	2,765	-0.07%
2022/07/21	5	84.66	3	83.80	84.80	2	2,803	0.07%
2022/07/20	5	84.50	18	83.80	83.40	-13	2,798	-0.46%
2022/07/19	1.1	80.35	3	80.50	80.30	-1.9	2,777	-0.07%
2022/07/18	1.1	81.70	1	81.30	81.10	0.1	2,794	0.00%
2022/07/15	16.3	80.40	10	80.68	80.80	6.3	2,787	0.23%
2022/07/14	5	78.74	8	79.41	79.90	-3	2,744	-0.11%
2022/07/13	0.1	78.80	4	78.48	77.50	-4	2,751	-0.14%
2022/07/12	3.1	76.00	0	0.00	76.50	3.1	2,751	0.11%
2022/07/11	0.1	78.60	3	78.70	79.50	-2.9	2,760	-0.11%
2022/07/08	29.1	79.69	12.1	79.94	78.90	17	2,761	0.61%
2022/07/07	5	75.44	4	74.35	76.90	1	2,740	0.04%
2022/07/06	0	0.00	0.1	75.00	73.70	-0.1	2,758	0.00%
2022/07/05	14	76.49	73	77.14	78.60	-59	2,813	-2.10%
2022/07/04	1.3	79.31	2	78.50	78.70	-0.7	2,789	-0.03%
2022/07/01	22.7	83.38	8	81.41	78.40	14.7	2,792	0.52%
2022/06/30	4.2	85.39	36.3	86.15	83.80	-32.1	2,766	-1.16%
2022/06/29	2.2	90.10	0	0.00	90.40	2.2	2,793	0.08%
2022/06/28	1.2	92.10	1	92.20	92.30	0.2	2,841	0.01%
2022/06/27	1	94.30	17.1	94.35	94.30	-16.1	2,942	-0.55%
2022/06/24	4	90.75	0.2	91.18	90.00	3.8	2,995	0.13%
2022/06/23	3.3	89.90	4	90.10	90.00	-0.8	3,085	-0.02%
2022/06/22	4.3	92.01	2	92.40	90.90	2.3	3,486	0.07%
2022/06/21	33	93.84	9.4	91.84	93.50	23.6	3,596	0.66%
2022/06/20	4.5	90.11	42	91.11	88.20	-37.5	3,649	-1.03%
2022/06/17	7.4	95.03	4.6	94.70	94.70	2.8	3,686	0.08%
2022/06/16	10	99.63	5	100.34	97.20	5	3,870	0.13%
2022/06/15	24	102.69	2	101.00	100.50	22	4,103	0.54%
2022/06/14	0	0.00	5	101.70	103.50	-5	4,666	-0.11%
2022/06/13	2.1	101.77	2.2	103.36	103.00	-0.1	5,179	0.00%
2022/06/10	1.2	104.50	0	0.00	104.50	1.2	5,689	0.02%
2022/06/09	7	106.00	1	105.50	107.00	6	5,839	0.10%
2022/06/08	6.2	106.02	3	106.00	106.00	3.2	6,001	0.05%
2022/06/07	1	104.00	0	0.00	104.00	1	6,047	0.02%
2022/06/06	0.2	102.42	1	102.50	102.50	-0.9	6,039	-0.01%
2022/06/02	13	105.58	2.1	105.02	105.00	10.9	6,065	0.18%
2022/06/01	9	104.83	4.1	104.39	105.50	5	6,063	0.08%
2022/05/31	2	104.25	2	104.00	104.00	0	6,049	0.00%
2022/05/30	10	102.95	3.1	102.68	103.50	6.9	6,035	0.11%
2022/05/27	0.1	100.00	3	100.33	99.90	-2.9	6,018	-0.05%
2022/05/26	5.1	100.23	4	100.75	98.90	1.1	6,030	0.02%
2022/05/25	1	100.50	4	100.50	100.50	-3	6,052	-0.05%
2022/05/24	2.1	98.15	3	98.57	97.30	-0.9	6,064	-0.01%
2022/05/23	1	99.90	18	100.75	99.40	-17	6,059	-0.28%
2022/05/20	1.2	98.45	1	98.80	99.40	0.1	6,054	0.00%
2022/05/19	18.1	99.61	17	98.33	100.50	1.1	6,052	0.02%
2022/05/18	15.6	100.07	8	100.21	98.90	7.6	6,030	0.13%
2022/05/17	3	96.67	5	98.02	99.10	-2	5,948	-0.03%
2022/05/16	12	97.93	13.1	97.75	96.10	-1.1	5,933	-0.02%
2022/05/13	18	97.98	27.2	97.20	96.30	-9.2	5,885	-0.16%
2022/05/12	17.1	95.22	5.1	95.77	92.20	12.1	5,845	0.21%
2022/05/11	7	95.16	23.2	94.91	96.00	-16.2	5,884	-0.28%
2022/05/10	15	92.11	12.2	92.58	93.60	2.8	5,851	0.05%
2022/05/09	2.5	89.24	1.7	89.32	88.10	0.8	5,823	0.01%
2022/05/06	4.2	92.57	1	92.10	92.80	3.2	5,852	0.05%
2022/05/05	5	96.10	3	95.67	95.90	2	5,881	0.03%
2022/05/04	0.4	93.85	2	94.80	93.10	-1.6	5,873	-0.03%
2022/05/03	0	0.00	3	92.40	93.40	-3	5,882	-0.05%
2022/04/29	9	94.23	3	92.53	92.20	6	5,928	0.10%
2022/04/28	2	92.70	2	91.90	92.20	0	5,947	0.00%
2022/04/27	2.3	91.58	5.2	90.95	92.10	-2.9	5,941	-0.05%
2022/04/26	5.1	96.26	4.2	95.90	95.00	0.9	5,904	0.02%
2022/04/25	6.1	97.81	11	96.53	95.50	-4.9	5,911	-0.08%
2022/04/22	11.2	102.47	1	101.50	101.00	10.2	5,907	0.17%
2022/04/21	4	105.63	4	106.63	106.50	0	5,936	0.00%
2022/04/20	5	108.50	4	106.50	106.50	1	5,993	0.02%
2022/04/19	3	109.17	6	108.17	106.50	-3	6,020	-0.05%
2022/04/18	5	104.80	1	104.00	104.00	4	6,072	0.07%
2022/04/15	7	106.00	7	106.64	105.50	0	6,120	0.00%
2022/04/14	11	108.59	2	109.00	109.00	9	6,212	0.14%
2022/04/13	10	108.20	2	108.25	109.00	8	6,242	0.13%
2022/04/12	4.2	105.88	8	106.50	106.00	-3.8	6,281	-0.06%
2022/04/11	8	108.50	8	107.69	106.00	0	6,312	0.00%
2022/04/08	5	108.50	6	108.67	108.50	-1	6,311	-0.02%
2022/04/07	11.1	110.09	10	108.40	107.50	1.1	6,321	0.02%
2022/04/06	19.3	112.59	10.3	112.81	112.00	9	6,349	0.14%
2022/04/01	2	114.75	3	114.83	116.00	-1	6,389	-0.02%
2022/03/31	5	118.70	7	117.79	117.50	-2	6,384	-0.03%
2022/03/30	30.2	120.53	8	121.19	120.50	22.2	6,377	0.35%
2022/03/29	24	118.79	70	118.36	118.50	-46	6,436	-0.71%
2022/03/28	15	119.93	22	119.52	120.50	-7	6,405	-0.11%
2022/03/25	65	124.31	120.2	126.55	119.50	-55.2	6,349	-0.87%	大賣/
2022/03/24	77.5	123.60	84	121.87	125.50	-6.5	5,990	-0.11%
2022/03/23	50	123.80	81	123.40	122.00	-31	6,054	-0.51%
2022/03/22	17	123.82	43	123.12	123.50	-26	6,362	-0.41%
2022/03/21	35.1	124.04	42.1	123.69	124.50	-7	6,365	-0.11%
2022/03/18	98.1	123.47	193	122.98	125.00	-94.9	6,294	-1.51%	大賣/
2022/03/17	142	122.61	307.1	121.31	123.00	-165.1	6,183	-2.67%	大買/大賣/鉅額交易
2022/03/16	310	115.76	169.2	116.51	115.00	140.8	5,906	2.38%	大買/大賣/鉅額交易
2022/03/15	260	111.50	393	112.69	114.00	-133	5,459	-2.44%	大買/大賣/鉅額交易
2022/03/14	295	107.82	21	107.43	109.00	274	4,994	5.49%	大買/鉅額交易
2022/03/11	283	105.57	10.1	106.24	104.50	272.9	4,864	5.61%	大買/鉅額交易
2022/03/10	7	107.07	9	105.89	110.00	-2	4,718	-0.04%
2022/03/09	0	0.00	4.1	100.30	100.00	-4.1	4,718	-0.09%
2022/03/08	1	100.04	2	99.30	98.40	-1	4,766	-0.02%
2022/03/07	0	0.00	31	102.42	101.00	-31	4,775	-0.65%
2022/03/04	2	108.75	0	0.00	107.00	2	4,872	0.04%
2022/03/03	32	111.38	5.1	111.00	108.50	26.9	5,013	0.54%
2022/03/02	3	108.83	0.1	108.50	109.00	2.9	5,048	0.06%
2022/03/01	3	108.00	6.2	106.76	107.50	-3.2	5,096	-0.06%
2022/02/25	1.1	104.91	1.7	104.59	106.50	-0.6	5,221	-0.01%
2022/02/24	12	101.42	14.1	101.26	100.00	-2.1	5,761	-0.04%
2022/02/23	3	106.50	0	0.00	106.50	3	6,668	0.04%
2022/02/22	3	107.67	4	108.00	105.50	-1	6,989	-0.01%
2022/02/21	0	109.00	3	108.17	110.50	-3	8,313	-0.04%
2022/02/18	16.1	112.97	1.1	111.59	111.50	15	9,087	0.17%
2022/02/17	0.2	112.33	4.1	112.48	112.50	-4	9,524	-0.04%
2022/02/16	0.1	113.55	2	113.50	113.00	-1.9	9,759	-0.02%
2022/02/15	11	112.77	5	111.60	112.00	6	9,835	0.06%
2022/02/14	5.1	113.41	4	115.50	112.00	1.1	9,922	0.01%
2022/02/11	22	119.11	8.1	119.81	118.00	13.9	9,939	0.14%
2022/02/10	5	115.80	0	0.00	114.50	5	9,912	0.05%
2022/02/09	9.2	115.63	8	115.94	116.00	1.2	10,043	0.01%
2022/02/08	8	114.25	7	112.43	112.50	1	10,253	0.01%
2022/02/07	2	110.50	5	109.30	112.00	-3	10,339	-0.03%
2022/01/26	5	111.40	2	112.50	111.50	3	10,638	0.03%
2022/01/25	3	111.33	2	112.00	111.00	1	11,292	0.01%
2022/01/24	5	115.30	3.3	115.97	115.50	1.7	11,581	0.01%
2022/01/21	5	115.20	9.1	114.51	113.50	-4.1	11,898	-0.03%
2022/01/19	1	117.02	1.1	117.73	120.00	-0.1	12,013	0.00%
2022/01/18	4	123.13	0.2	123.00	120.50	3.8	12,389	0.03%
2022/01/17	1	123.50	1.2	122.83	123.00	-0.2	12,488	0.00%
2022/01/14	9	119.22	8	119.56	120.50	1	12,605	0.01%
2022/01/13	3	119.67	7	118.50	120.00	-4	12,797	-0.03%
2022/01/12	30	122.97	2	122.50	122.50	28	12,857	0.22%
2022/01/11	28.8	124.55	27.1	123.02	122.00	1.7	13,014	0.01%
2022/01/10	4	126.25	8.3	128.84	129.50	-4.3	13,107	-0.03%
2022/01/07	11	125.77	22	125.33	125.00	-10.9	13,160	-0.08%
2022/01/06	12	128.71	11	128.95	129.50	1	13,123	0.01%
2022/01/05	9	131.34	108	131.02	130.00	-99	13,149	-0.75%	大賣/
2022/01/04	16	137.97	2	137.50	137.50	14	13,135	0.11%
2022/01/03	10	137.20	4	137.13	137.50	6	13,183	0.05%
2021/12/30	5	134.90	1	134.00	133.50	4	13,204	0.03%
2021/12/29	6	136.25	19	136.24	136.00	-13	13,255	-0.10%
2021/12/28	7	136.36	6	136.33	135.00	1	13,264	0.01%
2021/12/27	4	136.00	1	137.49	136.50	3	13,275	0.02%
2021/12/24	8	134.06	105	133.08	132.50	-97	13,296	-0.73%	大賣/
2021/12/23	110	136.93	15	136.27	134.00	95	13,322	0.71%	大買/
2021/12/22	104	135.13	2	134.00	131.00	102	13,277	0.77%	大買/鉅額交易
2021/12/21	5.1	132.12	4	133.88	132.50	1.1	13,353	0.01%
2021/12/20	31	132.27	31	131.06	132.50	0	13,692	0.00%
2021/12/17	15.1	133.24	193	134.11	132.00	-177.9	13,819	-1.29%	大賣/鉅額交易
2021/12/16	160.1	142.00	79	140.80	141.00	81.1	14,213	0.57%	大買/
2021/12/15	4	135.13	5	136.00	136.50	-1	13,899	-0.01%
2021/12/14	130.1	133.29	7	134.29	133.00	123.1	13,906	0.89%	大買/鉅額交易
2021/12/13	29.1	133.35	22	133.39	136.00	7.1	13,784	0.05%
2021/12/10	40.1	135.10	45.1	136.00	137.00	-5	13,669	-0.04%
2021/12/09	6.1	144.79	7.1	145.06	142.50	-1	13,430	-0.01%
2021/12/08	2	150.25	5	150.40	150.50	-3	13,402	-0.02%
2021/12/07	6	148.50	0	0.00	147.50	6	13,471	0.04%
2021/12/06	7	149.71	1	151.50	150.00	6	13,556	0.04%
2021/12/03	22.2	154.08	4.1	153.02	153.00	18.1	13,616	0.13%
2021/12/02	1.1	149.75	51	148.19	148.00	-49.9	13,592	-0.37%
2021/12/01	3	147.33	0	0.00	148.50	3	13,609	0.02%
2021/11/30	8.2	149.26	11	149.14	146.00	-2.8	13,653	-0.02%
2021/11/29	28	144.79	17.2	148.15	148.50	10.8	13,839	0.08%
2021/11/26	40.1	141.10	14	140.57	140.00	26.1	13,757	0.19%
2021/11/25	8	143.13	9.1	143.13	146.00	-1.1	13,765	-0.01%
2021/11/24	21.2	143.19	22	140.70	145.50	-0.8	13,763	-0.01%
2021/11/23	109.2	138.86	132	140.46	135.50	-22.8	13,751	-0.17%	大買/大賣/
2021/11/22	128.6	146.68	75.6	145.67	149.00	53	13,594	0.39%	大買/
2021/11/19	25	135.36	59.3	139.90	143.00	-34.3	12,777	-0.27%
2021/11/18	187.1	129.52	154.2	128.78	130.00	32.9	12,539	0.26%	大買/大賣/
2021/11/17	71	120.76	91.5	121.33	127.50	-20.5	11,358	-0.18%
2021/11/16	33	114.41	63.4	115.10	116.00	-30.4	10,703	-0.28%
2021/11/15	27.1	103.24	49.1	103.51	105.50	-22	10,283	-0.21%
2021/11/12	14.4	99.16	8	98.55	98.00	6.4	10,110	0.06%
2021/11/11	15.1	99.48	24	97.94	98.00	-8.9	10,074	-0.09%
2021/11/10	15	96.82	9	96.46	97.00	6	10,002	0.06%
2021/11/09	29	97.78	10	97.60	96.20	19	9,974	0.19%
2021/11/08	10.3	97.40	14.6	97.68	96.60	-4.3	9,905	-0.04%
2021/11/05	37.1	104.29	50	105.19	101.50	-13	9,816	-0.13%
2021/11/04	19.2	102.58	165	101.34	102.00	-145.8	9,625	-1.52%	大賣/鉅額交易
2021/11/03	180	104.09	180.1	102.99	103.50	-0.1	9,584	0.00%	大買/大賣/
2021/11/02	221.4	105.81	86.2	107.98	107.00	135.2	9,378	1.44%	大買/鉅額交易
2021/11/01	60.2	103.32	52.6	102.27	104.50	7.6	8,770	0.09%
2021/10/29	22	97.34	16.2	97.91	95.30	5.8	8,593	0.07%
2021/10/28	12	95.06	4.1	94.79	94.70	7.9	8,313	0.10%
2021/10/27	3	94.27	4	94.10	94.30	-1	8,304	-0.01%
2021/10/26	35	96.54	32.5	96.65	92.90	2.5	8,334	0.03%
2021/10/25	14	94.69	4	95.70	94.70	10	8,093	0.12%
2021/10/22	28	95.37	31	94.84	96.30	-3	8,230	-0.04%
2021/10/21	21	96.80	53.3	95.94	93.00	-32.3	8,367	-0.39%
2021/10/20	13	94.53	11.2	94.48	94.50	1.8	8,523	0.02%
2021/10/19	13	92.52	14	92.83	93.20	-1	8,626	-0.01%
2021/10/18	16.1	90.26	21	90.86	92.00	-4.9	8,907	-0.06%
2021/10/15	10	87.31	2	87.10	87.40	8	9,479	0.08%
2021/10/14	4	83.83	8	84.21	85.00	-4	10,159	-0.04%
2021/10/13	6	86.07	50	85.06	84.20	-44	10,360	-0.42%
2021/10/12	6	87.32	6	87.30	87.50	0	10,411	0.00%
2021/10/08	19	86.73	11	86.75	86.50	8	10,592	0.08%
2021/10/07	12	84.27	7	84.21	85.60	5	10,742	0.05%
2021/10/06	5	82.68	3	80.70	80.50	2	10,925	0.02%
2021/10/05	4	79.73	2.1	77.69	81.60	1.9	11,096	0.02%
2021/10/04	15.1	81.22	6	81.57	78.80	9.1	11,067	0.08%
2021/10/01	2.4	84.35	10	84.90	82.50	-7.7	11,064	-0.07%
2021/09/30	8	87.89	3	87.87	88.80	5	11,233	0.04%
2021/09/29	20.2	89.20	4	87.70	87.00	16.2	11,390	0.14%
2021/09/28	18.1	92.42	6	92.83	92.80	12.1	11,362	0.11%
2021/09/27	76.1	95.16	68.1	95.11	93.10	8	11,275	0.07%
2021/09/24	47	94.67	20	92.91	92.50	27	10,931	0.25%
2021/09/23	46.1	94.41	49.3	94.53	92.80	-3.2	10,775	-0.03%
2021/09/22	22.1	89.98	15	89.27	90.20	7.1	10,249	0.07%
2021/09/17	14	89.16	13.2	88.71	89.90	0.8	10,192	0.01%
2021/09/16	1	86.00	5	86.22	86.20	-4	10,137	-0.04%
2021/09/15	4.2	85.35	3	85.13	84.90	1.2	10,159	0.01%
2021/09/14	2	87.60	15	88.14	87.70	-13	10,194	-0.13%
2021/09/13	8	87.83	3	87.00	87.50	5	10,197	0.05%
2021/09/10	18	87.55	9.2	88.21	88.50	8.8	10,248	0.09%
2021/09/09	47.2	86.00	31	86.86	86.40	16.2	10,371	0.16%
2021/09/08	31.1	83.74	25	83.35	82.70	6.1	10,309	0.06%
2021/09/07	21	86.38	4	86.98	86.70	17	10,348	0.16%
2021/09/06	1.2	89.37	13	90.12	88.20	-11.8	10,532	-0.11%
2021/09/03	20.1	90.17	25	89.59	90.80	-4.9	10,487	-0.05%
2021/09/02	74.3	93.98	62	93.11	90.40	12.3	10,452	0.12%
2021/09/01	14	90.34	14	91.04	91.50	0	10,169	0.00%
2021/08/31	2	89.00	6	89.77	90.00	-4	10,126	-0.04%
2021/08/30	10.1	89.94	8	88.99	89.80	2.1	10,060	0.02%
2021/08/27	24	90.34	16	90.34	88.10	8	10,018	0.08%
2021/08/26	41	92.85	10	89.66	90.40	31	9,987	0.31%
2021/08/25	15	87.42	27	89.52	92.00	-12	9,599	-0.13%
2021/08/24	8	83.80	11	85.08	83.70	-3	9,484	-0.03%
2021/08/23	34	84.09	37	84.64	83.70	-3	9,416	-0.03%
2021/08/20	24	80.49	16	80.94	80.60	8	9,279	0.09%
2021/08/19	4	79.78	3	79.50	78.10	1	9,155	0.01%
2021/08/18	1	81.20	14	77.55	81.50	-13	9,166	-0.14%
2021/08/17	7.5	78.98	2	79.15	76.90	5.5	9,205	0.06%
2021/08/16	3.1	80.89	8	80.45	81.10	-4.9	9,155	-0.05%
2021/08/13	13.3	82.97	3	81.93	81.00	10.3	9,127	0.11%
2021/08/12	2	84.50	2	85.20	84.50	0	9,106	0.00%
2021/08/11	3.3	84.55	2	84.45	82.80	1.3	9,120	0.01%
2021/08/10	1.1	86.05	2.2	85.95	86.00	-1.1	9,082	-0.01%
2021/08/09	7.2	86.81	26	86.79	86.40	-18.8	9,063	-0.21%
2021/08/06	31.2	90.30	23	88.28	88.20	8.2	8,992	0.09%
2021/08/05	12	91.94	31	93.28	93.70	-19	8,885	-0.21%
2021/08/04	30.1	93.23	25	94.47	92.20	5	8,890	0.06%
2021/08/03	7.1	92.04	1	91.81	91.80	6	8,790	0.07%
2021/08/02	7	92.53	14	92.48	93.00	-7	8,720	-0.08%
2021/07/30	19.2	94.47	4.3	92.96	91.10	14.9	8,671	0.17%
2021/07/29	14	92.21	32.4	91.88	94.10	-18.4	8,570	-0.21%
2021/07/27	29	101.83	22.2	102.75	98.60	6.8	8,277	0.08%
2021/07/26	27	104.72	47	103.46	105.00	-20	8,030	-0.25%
2021/07/23	33.1	98.35	23.3	98.22	97.80	9.8	7,672	0.13%
2021/07/22	90.2	100.83	41.3	100.72	101.00	48.9	7,498	0.65%
2021/07/21	152.4	97.37	221.2	96.64	100.50	-68.8	7,086	-0.97%	大買/大賣/
2021/07/20	234.1	93.40	245.7	93.44	91.50	-11.6	6,461	-0.18%	大買/大賣/
2021/07/19	96.6	88.88	20.2	89.11	91.00	76.5	5,924	1.29%
2021/07/16	21.1	82.63	28	83.65	82.80	-7	5,879	-0.12%
2021/07/15	59.1	83.05	37	83.77	84.50	22.1	6,380	0.35%
2021/07/14	47	83.82	65	83.49	85.70	-18	6,458	-0.28%
2021/07/13	86	84.30	102	85.40	80.50	-16	6,213	-0.26%	大賣/
2021/07/12	35.2	82.80	24.1	83.49	82.50	11.2	5,940	0.19%
2021/07/09	0	0.00	1	79.10	78.50	-1	5,701	-0.02%
2021/07/08	45.1	78.45	63	78.89	77.70	-18	5,690	-0.32%
2021/07/07	70	79.60	58	79.74	79.30	12	5,696	0.21%
2021/07/06	38	77.77	65	77.85	77.70	-27	5,513	-0.49%
2021/07/05	30	74.32	19	73.98	74.90	11	5,407	0.20%
2021/07/02	3	71.00	0	0.00	71.30	3	5,566	0.05%
2021/07/01	13.1	70.80	21.3	70.10	69.90	-8.2	5,730	-0.14%
2021/06/30	5.2	72.31	3	72.20	72.00	2.2	5,975	0.04%
2021/06/29	13.3	73.68	23	74.78	73.00	-9.7	5,962	-0.16%
2021/06/28	3	71.67	3	73.00	72.80	0	5,898	0.00%
2021/06/25	3.2	72.96	12	73.63	72.70	-8.8	5,915	-0.15%
2021/06/24	5	73.58	5	74.06	73.30	0	5,910	0.00%
2021/06/23	16	73.48	11	73.55	73.70	5	5,868	0.09%
2021/06/22	16.1	73.05	16	71.80	71.60	0.1	5,799	0.00%
2021/06/21	8.2	72.77	12	73.55	72.00	-3.8	5,770	-0.07%
2021/06/18	32.3	76.13	63.1	75.74	75.20	-30.8	5,731	-0.54%
2021/06/17	2	72.55	11.1	72.92	72.70	-9.1	5,617	-0.16%
2021/06/16	14	73.16	26.1	73.66	71.30	-12.1	5,565	-0.22%
2021/06/15	30	71.95	71.7	72.27	72.90	-41.7	5,439	-0.77%
2021/06/11	0	0.00	5	68.00	67.70	-5	5,204	-0.10%
2021/06/10	8	67.49	9	67.91	67.20	-1	5,203	-0.02%
2021/06/09	1	67.50	5.3	67.25	66.70	-4.3	5,152	-0.08%
2021/06/08	5	67.16	4	67.68	66.50	1	5,133	0.02%
2021/06/07	6	67.05	1	66.90	66.50	5	5,112	0.10%
2021/06/04	8	66.91	3	66.30	66.50	5	5,091	0.10%
2021/06/03	11	68.29	8	68.61	68.10	3	5,064	0.06%
2021/06/02	3	67.17	1	66.80	66.80	2	4,966	0.04%
2021/06/01	0	0.00	6	67.78	68.40	-6	4,934	-0.12%
2021/05/31	10	67.20	1	67.90	66.90	9	4,915	0.18%
2021/05/28	3	67.23	4	67.48	66.90	-1	4,890	-0.02%
2021/05/27	2	66.55	2	66.25	66.60	0	4,853	0.00%
2021/05/26	12	65.55	4	67.35	66.00	8	4,831	0.17%
2021/05/25	9	67.16	10	67.19	66.30	-1	4,791	-0.02%
2021/05/24	0	0.00	4	61.60	62.80	-4	4,702	-0.09%
2021/05/21	3	62.27	0	0.00	62.30	3	4,727	0.06%
2021/05/20	8	61.79	0	0.00	61.80	8	4,827	0.17%
2021/05/19	0	0.00	1	62.00	61.80	-1	4,823	-0.02%
2021/05/18	1	57.50	3	58.50	60.10	-2	4,801	-0.04%
2021/05/17	9	56.50	10	55.20	54.80	-1	4,787	-0.02%
2021/05/14	3	60.07	1	60.40	60.70	2	4,754	0.04%
2021/05/13	6	59.25	2	60.40	60.10	4	4,732	0.08%
2021/05/12	10	59.73	31	61.45	60.00	-21	4,707	-0.45%
2021/05/11	7	66.50	1	67.90	65.30	6	4,657	0.13%
2021/05/10	4	69.85	1	69.90	69.70	3	4,645	0.06%
2021/05/07	1	71.90	5	70.86	71.90	-4	4,657	-0.09%
2021/05/06	3	69.33	2	70.10	68.60	1	4,665	0.02%
2021/05/05	10	70.16	1	70.50	68.50	9	4,689	0.19%
2021/05/04	4.1	70.93	4	70.63	71.90	0.1	4,678	0.00%
2021/05/03	10.6	76.67	3	74.77	74.40	7.6	4,637	0.16%
2021/04/29	7.1	78.79	4	78.98	78.50	3.1	4,632	0.07%
2021/04/28	8	81.04	45	80.75	79.50	-37	4,665	-0.79%
2021/04/27	2.3	79.81	3	80.13	79.80	-0.7	4,711	-0.01%
2021/04/26	12	82.36	42	84.23	82.20	-30	4,781	-0.63%
2021/04/23	47	82.76	90	82.93	82.50	-43	4,805	-0.89%
2021/04/22	35.5	81.05	58	81.76	78.50	-22.5	4,807	-0.47%
2021/04/21	179	86.74	78.2	86.75	84.00	100.8	5,265	1.91%	大買/
2021/04/20	29.2	81.03	42	81.45	82.80	-12.8	4,952	-0.26%
2021/04/19	1	75.80	1	73.80	75.30	0	4,723	0.00%
2021/04/16	6.1	74.30	5	74.86	73.90	1.1	4,777	0.02%
2021/04/15	12	74.49	0	0.00	74.40	12	4,790	0.25%
2021/04/14	21.2	74.15	5	74.78	74.10	16.2	4,808	0.34%
2021/04/13	5.2	77.23	21	77.87	76.00	-15.8	4,802	-0.33%
2021/04/12	7	75.96	22	76.21	75.40	-15	4,769	-0.31%
2021/04/09	39	78.17	27	77.98	78.00	12	4,752	0.25%
2021/04/08	59	81.03	58.3	80.58	80.00	0.7	4,656	0.02%
2021/04/07	91.3	77.78	62	77.63	77.30	29.3	4,438	0.66%
2021/04/06	104	75.86	61.4	75.12	77.60	42.6	4,318	0.99%	大買/
2021/04/01	26	71.90	11	72.14	71.20	15	4,117	0.36%
2021/03/31	3	71.70	5	71.58	71.10	-2	4,134	-0.05%
2021/03/30	0	0.00	12	72.47	72.40	-12	4,161	-0.29%
2021/03/29	4	71.13	6	71.42	71.40	-2	4,201	-0.05%
2021/03/26	5.3	70.26	2	70.50	70.40	3.3	4,233	0.08%
2021/03/25	12	70.93	0	0.00	70.30	12	4,248	0.28%
2021/03/24	1.2	71.83	4	70.93	70.90	-2.8	4,266	-0.07%
2021/03/23	16	71.65	4	71.10	71.00	12	4,278	0.28%
2021/03/22	42.3	72.87	38	72.49	72.00	4.3	4,235	0.10%
2021/03/19	6	68.43	5	68.30	68.60	1	4,161	0.02%
2021/03/18	2	69.05	0	0.00	69.10	2	4,213	0.05%
2021/03/17	3	69.67	1	68.80	68.90	2	4,339	0.05%
2021/03/15	1	70.40	1	70.30	70.00	0	4,990	0.00%
2021/03/12	2	70.15	13	70.20	70.00	-11	5,031	-0.22%
2021/03/11	6	69.23	5	69.16	69.40	1	5,068	0.02%
2021/03/10	1	67.80	0	0.00	67.40	1	5,110	0.02%
2021/03/09	1	67.60	6	67.08	67.10	-5	5,373	-0.09%
2021/03/08	1	67.30	1	68.00	67.30	0	5,405	0.00%
2021/03/05	0	0.00	2	67.20	67.70	-2	5,455	-0.04%
2021/03/04	8	68.16	0	0.00	68.30	8	5,610	0.14%
2021/03/03	5	68.00	2.3	69.10	69.40	2.7	5,613	0.05%
2021/03/02	4	69.30	0	0.00	69.00	4	5,627	0.07%
2021/02/26	22.1	70.06	24	70.18	70.00	-1.9	5,646	-0.03%
2021/02/25	4.4	71.96	13	71.79	71.10	-8.6	5,736	-0.15%
2021/02/24	0	0.00	6	71.77	71.50	-6	5,746	-0.10%
2021/02/23	2	73.40	12	73.68	72.50	-10	5,822	-0.17%
2021/02/22	23	74.93	11.1	74.04	73.90	11.9	5,782	0.21%
2021/02/19	13	70.55	25	71.36	71.40	-12	5,670	-0.21%
2021/02/18	6.1	70.23	12	69.66	70.30	-5.9	5,686	-0.10%
2021/02/17	16	68.55	2	69.05	69.30	14	5,680	0.25%
2021/02/05	3	66.90	2	66.85	66.50	1	5,664	0.02%
2021/02/04	0	0.00	2	66.95	67.10	-2	5,659	-0.04%
2021/02/03	9	66.78	2	67.55	66.70	7	5,657	0.12%
2021/02/02	14	67.66	9	67.81	67.80	5	5,655	0.09%
2021/02/01	5	66.30	23	65.80	66.30	-18	5,639	-0.32%
2021/01/29	8	68.50	2	68.80	67.40	6	5,620	0.11%
2021/01/28	13	69.61	1	70.30	69.50	12	5,595	0.21%
2021/01/27	2	71.20	4	70.48	71.60	-2	5,570	-0.04%
2021/01/26	8	69.98	7	69.27	69.40	1	5,527	0.02%
2021/01/25	14	70.31	35	70.89	70.50	-21	5,501	-0.38%
2021/01/22	49	71.67	34	71.81	72.00	15	5,470	0.27%
2021/01/21	13	73.18	54	73.82	71.30	-41	5,449	-0.75%
2021/01/20	17	73.17	123	73.84	72.70	-106	5,396	-1.96%	大賣/鉅額交易
2021/01/19	13	77.92	82	78.35	76.70	-69	5,306	-1.30%
2021/01/18	69	78.56	205.1	79.00	79.20	-136.1	5,183	-2.63%	大賣/鉅額交易
2021/01/15	50	79.92	223	79.60	77.70	-173	5,047	-3.43%	大賣/鉅額交易
2021/01/14	189	80.08	486.8	79.53	79.10	-297.8	4,829	-6.17%	大買/大賣/鉅額交易
2021/01/13	122.8	75.34	439	75.48	77.60	-316.2	4,145	-7.63%	大買/大賣/鉅額交易
2021/01/12	6	71.32	219	71.90	70.60	-213	3,834	-5.56%	大賣/鉅額交易
2021/01/11	11	72.58	330	70.78	72.10	-319	3,737	-8.53%	大賣/鉅額交易
2021/01/08	5	69.32	172.4	69.49	69.90	-167.4	3,682	-4.55%	大賣/鉅額交易
2021/01/07	4	69.70	61	69.63	69.50	-57	3,726	-1.53%
2021/01/06	7	69.01	59	70.36	69.10	-52	3,722	-1.40%
2021/01/05	2	70.80	33	71.47	71.10	-31	3,724	-0.83%
2021/01/04	14	72.30	204	72.35	72.60	-190	3,705	-5.13%	大賣/鉅額交易
2020/12/31	3.5	71.13	311	71.39	71.10	-307.5	3,665	-8.39%	大賣/鉅額交易
2020/12/30	2	72.45	0	0.00	71.80	2	3,652	0.05%
2020/12/29	7	74.07	5	73.18	72.70	2	3,628	0.06%
2020/12/28	5	72.72	3	72.83	72.80	2	3,554	0.06%
2020/12/25	0	0.00	21	71.99	72.30	-21	3,491	-0.60%
2020/12/24	6	71.35	20	72.01	71.50	-14	3,502	-0.40%
2020/12/23	1	72.00	12	69.90	71.70	-11	3,515	-0.31%
2020/12/22	0	0.00	16	70.44	69.00	-16	3,498	-0.46%
2020/12/21	4	70.35	13	70.03	70.00	-9	3,500	-0.26%
2020/12/18	0	0.00	9	70.61	70.90	-9	3,502	-0.26%
2020/12/17	3	69.80	11	71.25	70.10	-8	3,506	-0.23%
2020/12/16	2	71.60	13	71.88	71.30	-11	3,494	-0.31%
2020/12/15	2	70.70	12	73.33	70.80	-10	3,520	-0.28%
2020/12/14	5	73.78	10	73.55	73.70	-5	3,552	-0.14%
2020/12/11	20	75.07	28	74.69	72.50	-8	3,578	-0.22%
2020/12/10	20	74.95	34	74.32	75.00	-14	3,479	-0.40%
2020/12/09	164	73.71	135	73.52	74.70	29	3,188	0.91%	大買/大賣/
2020/12/08	19	69.07	27	68.61	69.00	-8	2,814	-0.28%
2020/12/07	11	68.64	31	68.90	68.00	-20	2,787	-0.72%
2020/12/04	5	67.86	20	68.11	67.60	-15	2,766	-0.54%
2020/12/03	33	69.41	34	69.08	68.00	-1	2,749	-0.04%
2020/12/02	6	67.58	9	67.66	67.20	-3	2,673	-0.11%
2020/12/01	5	67.48	15	67.67	67.00	-10	2,705	-0.37%
2020/11/30	16	68.43	39	68.07	67.10	-23	2,687	-0.86%
2020/11/27	15	65.69	6	65.75	65.60	9	2,558	0.35%
2020/11/26	5	65.24	15	65.57	65.60	-10	2,578	-0.39%
2020/11/25	0	0.00	3	66.00	64.50	-3	2,596	-0.12%
2020/11/24	12	66.98	38	66.79	65.70	-26	2,682	-0.97%
2020/11/23	1	64.50	7	64.94	64.70	-6	2,693	-0.22%
2020/11/20	19	64.25	23	64.98	64.40	-4	2,731	-0.15%
2020/11/19	10	61.84	7	61.47	61.40	3	2,707	0.11%
2020/11/18	9	61.81	3	62.13	61.80	6	2,782	0.22%
2020/11/17	9	61.73	6	62.27	62.00	3	3,084	0.10%
2020/11/16	5	61.88	4	61.75	61.90	1	3,287	0.03%
2020/11/13	3	60.50	1	60.40	60.40	2	3,650	0.05%
2020/11/12	4	60.73	4	60.93	60.70	0	3,945	0.00%
2020/11/11	3	60.87	2	60.50	61.00	1	4,060	0.02%
2020/11/10	11	60.48	2	60.45	60.10	9	4,085	0.22%
2020/11/09	2	61.35	2	61.55	61.50	0	4,106	0.00%
2020/11/06	2	61.45	2	61.35	60.60	0	4,150	0.00%
2020/11/05	1	61.60	3	61.43	60.90	-2	4,243	-0.05%
2020/11/04	2	61.10	2	61.00	61.10	0	4,328	0.00%
2020/11/03	1	60.30	5	60.60	60.90	-4	4,355	-0.09%
2020/11/02	2	59.80	2	59.15	59.10	0	4,391	0.00%
2020/10/30	8	60.21	8	60.03	59.70	0	4,468	0.00%
2020/10/29	7	60.80	1	60.70	61.20	6	4,725	0.13%
2020/10/28	3	61.30	5	60.30	60.30	-2	4,808	-0.04%
2020/10/27	2	62.05	2	62.25	62.30	0	4,860	0.00%
2020/10/26	14	63.32	2	63.35	62.80	12	4,929	0.24%
2020/10/23	3	63.67	3	63.97	63.70	0	4,947	0.00%
2020/10/22	17	64.42	21	64.58	64.00	-4	5,080	-0.08%
2020/10/21	9	64.43	9	64.33	64.20	0	5,093	0.00%
2020/10/20	10	64.74	3	64.67	64.40	7	5,173	0.14%
2020/10/19	3	64.87	5	65.20	65.10	-2	5,366	-0.04%
2020/10/16	6	65.43	9	65.57	64.70	-3	5,624	-0.05%
2020/10/15	36	66.22	14	66.49	66.30	22	5,756	0.38%
2020/10/14	6	64.30	8	64.50	64.50	-2	5,715	-0.03%
2020/10/13	18	63.99	8	64.35	64.00	10	5,762	0.17%
2020/10/12	5	65.54	27	65.09	64.90	-22	5,786	-0.38%
2020/10/08	6	67.18	8	67.26	66.70	-2	5,820	-0.03%
2020/10/07	5	66.92	9	67.02	67.40	-4	5,892	-0.07%
2020/10/06	6	67.12	1	66.70	66.50	5	6,016	0.08%
2020/10/05	3	66.63	7	66.57	66.70	-4	6,088	-0.07%
2020/09/30	8	66.41	6	66.18	66.60	2	6,179	0.03%
2020/09/29	3	66.20	4	66.18	66.80	-1	6,221	-0.02%
2020/09/28	42	64.15	57	64.55	64.70	-15	6,299	-0.24%
2020/09/25	20	65.63	13	65.88	65.00	7	6,398	0.11%
2020/09/24	11	68.52	2	68.20	67.60	9	6,612	0.14%
2020/09/23	8	69.71	1	69.60	69.60	7	6,584	0.11%
2020/09/22	11	69.94	10	69.72	70.30	1	6,623	0.02%
2020/09/21	8	70.45	2	70.00	69.70	6	6,606	0.09%
2020/09/18	15	71.69	5	71.84	71.60	10	6,614	0.15%
2020/09/17	3	71.83	14.1	72.46	72.70	-11.1	6,610	-0.17%
2020/09/16	12	71.70	8	71.30	70.90	4	6,574	0.06%
2020/09/15	7	70.53	20	70.52	70.20	-13	6,578	-0.20%
2020/09/14	2	69.85	7	70.34	69.70	-5	6,779	-0.07%
2020/09/11	22	68.95	5	68.86	69.20	17	6,820	0.25%
2020/09/10	19	69.08	2	69.80	68.60	17	6,866	0.25%
2020/09/09	1	68.40	4.7	69.56	69.50	-3.7	6,968	-0.05%
2020/09/08	32	68.95	29	69.26	68.90	3	7,054	0.04%
2020/09/07	51	71.60	36	71.11	69.20	15	7,134	0.21%
2020/09/04	5	69.00	8	67.51	70.30	-3	7,125	-0.04%
2020/09/03	7	70.13	10	69.99	69.40	-3	7,190	-0.04%
2020/09/02	2	70.30	3	70.13	70.30	-1	7,253	-0.01%
2020/09/01	11	69.05	8	69.05	68.90	3	7,333	0.04%
2020/08/31	4	69.90	4	70.15	69.20	0	7,431	0.00%
2020/08/28	21	71.81	22	70.66	70.00	-1	7,943	-0.01%
2020/08/27	11	72.04	28	71.55	71.80	-17	7,937	-0.21%
2020/08/26	11	70.40	12	70.81	71.30	-1	7,961	-0.01%
2020/08/25	10	69.41	12	69.77	69.50	-2	8,035	-0.02%
2020/08/24	9	68.66	9	68.93	69.20	0	8,157	0.00%
2020/08/21	26	67.97	25	67.69	69.70	1	8,266	0.01%
2020/08/20	29	70.90	32	70.34	68.80	-3	8,231	-0.04%
2020/08/19	51	73.77	40	73.95	76.40	11	8,499	0.13%
2020/08/18	33	73.25	37	73.55	72.60	-4	8,464	-0.05%
2020/08/17	6	70.70	5	70.98	71.50	1	8,361	0.01%
2020/08/14	9	68.63	8	68.41	68.60	1	8,597	0.01%
2020/08/13	6	68.22	6	68.30	67.70	0	8,946	0.00%
2020/08/12	11	68.34	6	68.32	68.10	5	9,075	0.06%
2020/08/11	17	69.58	13	69.45	68.60	4	9,274	0.04%
2020/08/10	22.1	70.47	20	71.81	69.80	2.1	9,375	0.02%
2020/08/07	8.4	70.87	10	71.15	70.60	-1.6	9,557	-0.02%
2020/08/06	6	70.83	3	71.30	70.50	3	9,961	0.03%
2020/08/05	12	71.28	7	71.23	70.90	5	10,009	0.05%
2020/08/04	23.6	73.29	43	74.03	72.50	-19.4	10,068	-0.19%
2020/08/03	22.9	72.80	14	72.40	73.90	8.9	9,941	0.09%
2020/07/31	16	72.28	16	72.14	71.60	0	9,897	0.00%
2020/07/30	10	71.30	15	71.57	71.80	-5	9,892	-0.05%
2020/07/29	7	68.97	14	68.89	69.70	-7	9,875	-0.07%
2020/07/28	25	69.02	23	71.36	68.90	2	9,883	0.02%
2020/07/27	13	69.81	11	70.05	70.30	2	9,853	0.02%
2020/07/24	20	70.41	9	70.26	69.40	11	9,833	0.11%
2020/07/23	24	72.97	5	73.12	72.10	19	9,794	0.19%
2020/07/22	36.5	72.72	45	73.35	72.20	-8.5	9,635	-0.09%
2020/07/21	22	71.31	35	71.46	71.90	-13	9,399	-0.14%
2020/07/20	6	66.92	8	67.28	67.90	-2	9,275	-0.02%
2020/07/17	23.5	68.06	15	69.50	67.60	8.5	9,294	0.09%
2020/07/16	8	69.80	10	70.27	70.30	-2	9,320	-0.02%
2020/07/15	12	70.15	10	69.35	68.80	2	9,311	0.02%
2020/07/14	11	70.85	5	71.60	70.20	6	9,360	0.06%
2020/07/13	9	70.97	27	72.00	71.10	-18	9,417	-0.19%
2020/07/10	8	69.44	4	69.05	68.50	4	9,488	0.04%
2020/07/09	4	72.08	95	72.45	72.20	-91	9,451	-0.96%
2020/07/08	19	71.32	22	71.50	71.40	-3	9,409	-0.03%
2020/07/07	17	70.35	9	71.09	69.40	8	9,378	0.09%
2020/07/06	26	74.20	22	74.05	74.00	4	9,319	0.04%
2020/07/03	26	73.67	41	73.33	73.50	-15	9,301	-0.16%
2020/07/02	1	68.80	9	69.13	69.30	-8	9,087	-0.09%
2020/07/01	16	68.87	16	68.71	68.40	0	9,123	0.00%
2020/06/30	7	67.11	1	67.30	67.30	6	9,107	0.07%
2020/06/29	21	66.53	6	66.27	66.40	15	9,170	0.16%
2020/06/24	4	68.53	6	68.08	67.80	-2	9,205	-0.02%
2020/06/23	6	68.33	6	68.00	68.10	0	9,247	0.00%
2020/06/22	5	67.52	51	67.91	67.20	-46	9,265	-0.50%
2020/06/19	36	71.64	71	71.65	69.50	-35	9,296	-0.38%
2020/06/18	9	67.73	20	67.14	68.30	-11	9,153	-0.12%
2020/06/17	4.2	67.47	3	67.53	67.40	1.2	9,210	0.01%
2020/06/16	11	68.60	45	67.99	68.60	-34	9,343	-0.36%
2020/06/15	8.2	66.46	4	68.00	65.70	4.2	9,550	0.04%
2020/06/12	13	68.42	13	68.92	68.70	0	9,814	0.00%
2020/06/11	27.2	71.45	52	70.85	70.00	-24.8	10,020	-0.25%
2020/06/10	12.2	72.21	17	72.86	71.60	-4.8	10,045	-0.05%
2020/06/09	17.2	74.84	27	74.74	73.60	-9.8	10,142	-0.10%
2020/06/08	15	75.89	24	75.78	75.30	-9	10,336	-0.09%
2020/06/05	30.2	75.19	8	74.85	75.90	22.2	10,545	0.21%
2020/06/04	156	76.01	115	76.07	74.90	41	10,688	0.38%	大買/大賣/
2020/06/03	3	71.23	2	71.70	71.80	1	10,240	0.01%
2020/06/02	23.1	70.66	29	71.27	70.80	-5.9	10,227	-0.06%
2020/06/01	12.1	70.61	11	70.51	70.30	1.1	10,262	0.01%
2020/05/29	92	68.97	91	69.33	69.50	1	10,258	0.01%
2020/05/28	13.2	69.28	18	68.53	68.30	-4.8	10,302	-0.05%
2020/05/27	23	70.20	29	70.74	70.90	-6	10,399	-0.06%
2020/05/26	127.2	70.96	102	71.77	68.60	25.2	10,187	0.25%	大買/大賣/
2020/05/25	177	69.82	55.5	70.35	71.00	121.5	9,764	1.24%	大買/鉅額交易
2020/05/22	14.2	64.33	46	64.02	64.60	-31.8	9,468	-0.34%
2020/05/21	76.5	63.34	141	63.61	64.00	-64.5	9,354	-0.69%	大賣/
2020/05/20	71	61.86	89	60.95	61.40	-18	9,196	-0.20%
2020/05/19	4	58.03	22	58.11	57.50	-18	8,876	-0.20%
2020/05/18	167	58.56	135	58.86	57.00	32	8,817	0.36%	大買/大賣/
2020/05/15	21	57.46	40	57.85	59.00	-19	8,657	-0.22%
2020/05/14	156	56.55	25	56.45	56.20	131	8,646	1.52%	大買/鉅額交易
2020/05/13	57	56.62	164	57.15	57.90	-107	8,419	-1.27%	大賣/鉅額交易
2020/05/12	63	53.90	5	53.02	52.70	58	8,003	0.72%
2020/05/11	30	53.82	23	53.94	53.70	7	7,951	0.09%
2020/05/08	29	52.83	18	52.74	52.20	11	7,818	0.14%
2020/05/07	9	52.01	8	51.86	52.10	1	7,687	0.01%
2020/05/06	5	51.12	3	51.07	50.50	2	7,635	0.03%
2020/05/05	15	51.55	24	52.00	51.60	-9	7,574	-0.12%
2020/05/04	8	50.86	23	51.17	50.70	-15	7,541	-0.20%
2020/04/30	7	52.06	12	51.88	51.80	-5	7,521	-0.07%
2020/04/29	3	50.73	31	50.64	50.30	-28	7,461	-0.38%
2020/04/28	11	50.87	22	50.94	50.50	-11	7,456	-0.15%
2020/04/27	4	50.18	18	49.96	50.20	-14	7,466	-0.19%
2020/04/24	6	49.02	3	49.30	49.00	3	7,437	0.04%
2020/04/23	17	49.65	19	49.69	49.45	-2	7,422	-0.03%
2020/04/22	14	48.93	30	49.16	49.35	-16	7,408	-0.22%
2020/04/21	15	50.02	12	50.28	49.05	3	7,432	0.04%
2020/04/20	8	50.99	105	50.95	51.00	-97	7,380	-1.31%	大賣/
2020/04/17	16	51.83	22	53.07	51.50	-6	7,357	-0.08%
2020/04/16	24	52.83	109	53.18	52.80	-85	7,254	-1.17%	大賣/
2020/04/15	239	52.57	19	52.68	52.90	220	7,124	3.09%	大買/鉅額交易
2020/04/14	3	51.03	39	51.15	50.90	-36	6,927	-0.52%
2020/04/13	8	50.84	228	50.86	50.20	-220	6,903	-3.19%	大賣/鉅額交易
2020/04/10	5	50.88	27	51.13	50.80	-22	6,877	-0.32%
2020/04/09	279	51.21	5	51.82	51.00	274	6,942	3.95%	大買/鉅額交易
2020/04/08	57	52.20	28	52.50	52.20	29	6,922	0.42%
2020/04/07	5	50.10	7	49.98	49.75	-2	6,806	-0.03%
2020/04/06	21	49.30	26	49.43	49.60	-5	6,750	-0.07%
2020/04/01	18	48.99	8	48.97	49.10	10	6,723	0.15%
2020/03/31	21	49.00	29	48.96	48.80	-8	6,707	-0.12%
2020/03/30	23	47.32	32	48.13	49.20	-9	6,750	-0.13%
2020/03/27	7	48.31	27	48.43	47.10	-20	6,684	-0.30%
2020/03/26	2	48.05	12	47.84	48.15	-10	6,617	-0.15%
2020/03/25	60	47.99	52	47.92	47.70	8	6,560	0.12%
2020/03/24	8	46.06	6	46.00	45.80	2	6,468	0.03%
2020/03/23	17	44.01	16	44.32	43.35	1	6,597	0.02%
2020/03/20	51	49.13	40	48.68	47.65	11	6,546	0.17%
2020/03/19	84	47.96	75	49.27	45.85	9	6,402	0.14%
2020/03/18	63	53.31	153	53.15	50.90	-90	6,097	-1.48%	大賣/
2020/03/17	125	52.26	57	51.31	52.00	68	5,771	1.18%	大買/
2020/03/16	9	51.58	30	50.72	49.50	-21	5,472	-0.38%
2020/03/13	25	48.20	37	47.24	51.90	-12	5,321	-0.23%
2020/03/12	43	52.62	29	52.47	51.00	14	5,108	0.27%
2020/03/11	121	54.76	62	54.74	54.20	59	4,842	1.22%	大買/
2020/03/10	26	53.21	23	54.90	55.60	3	4,604	0.07%
2020/03/09	3	51.03	14	51.81	50.60	-11	4,417	-0.25%
2020/03/06	22	54.24	6	54.32	53.50	16	4,321	0.37%
2020/03/05	9	55.99	23	56.11	55.60	-14	4,246	-0.33%
2020/03/04	30	54.68	13	55.29	55.90	17	4,081	0.42%
2020/03/03	85	54.85	85	55.47	54.10	0	3,938	0.00%
2020/03/02	9	52.58	39	53.42	54.80	-30	3,701	-0.81%
2020/02/27	3	50.68	8	51.61	49.85	-5	3,438	-0.15%
2020/02/26	4	52.52	4	53.25	52.30	0	3,371	0.00%
2020/02/25	4	53.00	6	52.70	53.00	-2	3,290	-0.06%
2020/02/24	4	53.10	3	53.20	53.20	1	3,258	0.03%
2020/02/21	33	53.32	32	53.14	52.90	1	3,194	0.03%
2020/02/20	3	51.97	8	51.80	51.90	-5	3,013	-0.17%
2020/02/19	21	52.14	16	52.27	52.10	5	2,962	0.17%
2020/02/18	14	51.76	17	51.08	51.00	-3	2,879	-0.10%
2020/02/17	89	51.64	26	51.85	52.20	63	2,804	2.25%
2020/02/14	4	48.28	16	48.58	48.70	-12	2,629	-0.46%
2020/02/13	2	47.95	9	48.02	47.95	-7	2,615	-0.27%
2020/02/12	0	0.00	7	47.94	48.20	-7	2,682	-0.26%
2020/02/11	7	46.73	23	46.70	46.50	-16	2,683	-0.60%
2020/02/10	4	45.26	4	45.40	45.95	0	2,741	0.00%
2020/02/07	8	45.68	3	45.67	45.50	5	2,785	0.18%
2020/02/06	4	46.18	30	46.22	46.25	-26	2,846	-0.91%
2020/02/05	3	45.73	43	45.80	45.30	-40	2,874	-1.39%
2020/02/04	2	45.05	42	45.00	45.25	-40	2,921	-1.37%
2020/02/03	9	43.41	10	43.67	44.00	-1	3,018	-0.03%
2020/01/31	6	46.32	30	46.93	46.90	-24	3,056	-0.79%
2020/01/30	18	46.99	204	47.76	46.75	-186	3,309	-5.62%	大賣/鉅額交易
2020/01/20	25	52.16	1	51.90	51.90	24	3,464	0.69%
2020/01/17	102	52.56	1	52.30	52.30	101	3,659	2.76%	大買/鉅額交易
2020/01/16	3	52.73	5	53.18	52.70	-2	3,956	-0.05%
2020/01/15	18	53.16	18	53.33	53.00	0	4,213	0.00%
2020/01/14	22	52.63	6	52.03	52.40	16	4,296	0.37%
2020/01/13	12	51.42	12	51.69	52.60	0	4,485	0.00%
2020/01/10	2	50.00	66	50.05	49.90	-64	4,564	-1.40%
2020/01/09	1	50.50	3	50.90	50.50	-2	4,607	-0.04%
2020/01/08	1	49.15	1.3	50.02	49.90	-0.3	4,661	-0.01%
2020/01/07	14	50.82	11	50.79	50.40	3	4,843	0.06%
2020/01/06	13	51.68	6	51.92	51.50	7	4,957	0.14%
2020/01/03	33	54.49	5	54.02	53.10	28	4,942	0.57%
2020/01/02	270	53.72	8	53.99	54.50	262	4,868	5.38%	大買/鉅額交易
2019/12/31	18	52.81	0	0.00	52.80	18	4,832	0.37%
2019/12/30	52	53.90	2	53.75	53.70	50	4,820	1.04%
2019/12/27	19	54.24	12	54.37	54.20	7	4,815	0.15%
2019/12/26	2	53.60	9	53.64	53.70	-7	4,774	-0.15%
2019/12/25	37	54.21	12	53.94	53.90	25	4,763	0.52%
2019/12/24	1	52.80	2	52.20	52.10	-1	4,668	-0.02%
2019/12/23	5	53.28	8	53.63	52.70	-3	4,692	-0.06%
2019/12/20	8	53.59	1	53.70	53.00	7	4,704	0.15%
2019/12/19	2	53.70	3	53.13	53.10	-1	4,745	-0.02%
2019/12/18	10	54.53	35	54.74	54.50	-25	4,752	-0.53%
2019/12/17	10	52.65	6	52.90	53.40	4	4,549	0.09%
2019/12/16	10	52.20	3	52.00	52.30	7	4,595	0.15%
2019/12/13	5	50.62	17	50.85	50.50	-12	4,598	-0.26%
2019/12/12	11	52.35	1	52.70	51.40	10	4,644	0.22%
2019/12/11	1	51.90	3	51.90	51.60	-2	4,608	-0.04%
2019/12/10	2.3	52.34	1	52.00	52.50	1.3	4,604	0.03%
2019/12/09	21	51.00	1	50.90	51.10	20	4,585	0.44%
2019/12/06	1	51.40	4	50.98	51.40	-3	4,629	-0.06%
2019/12/05	18	51.14	6	51.42	51.10	12	4,642	0.26%
2019/12/04	8	50.58	12	50.45	50.80	-4	4,852	-0.08%
2019/12/03	1	47.65	1	48.30	48.75	0	4,839	0.00%
2019/12/02	5	48.46	5	48.04	48.00	0	4,889	0.00%
2019/11/29	2	49.73	2	49.10	49.10	0	4,921	0.00%
2019/11/28	2	50.30	5	50.00	49.70	-3	5,002	-0.06%
2019/11/27	1	50.50	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	49.75	4	50.43	50.60	-3	5,416	-0.06%
2019/11/25	0	0.00	1	49.78	49.35	-1	5,805	-0.02%
2019/11/22	1	49.70	1	49.40	49.40	0	5,818	0.00%
2019/11/21	3	48.97	5	48.94	49.45	-2	5,866	-0.03%
2019/11/20	10	49.21	13	49.18	49.05	-3	5,902	-0.05%
2019/11/19	5	50.00	1	49.90	50.00	4	6,000	0.07%
2019/11/18	0	0.00	2	51.15	50.60	-2	6,176	-0.03%
2019/11/15	4	50.78	5	50.70	50.70	-1	6,217	-0.02%
2019/11/14	10	49.85	4	49.60	50.00	6	6,322	0.09%
2019/11/13	6	50.26	2	50.50	50.30	4	6,429	0.06%
2019/11/12	5	49.96	4	50.18	50.20	1	6,442	0.02%
2019/11/11	0	0.00	15	50.23	49.60	-15	6,432	-0.23%
2019/11/08	6	52.80	3	53.17	52.80	3	6,377	0.05%
2019/11/07	7	53.64	4	53.40	53.20	3	6,387	0.05%
2019/11/06	4	55.10	2	55.90	55.50	2	6,354	0.03%
2019/11/05	3	56.13	36	55.54	56.30	-33	6,352	-0.52%
2019/11/04	1	55.60	4	55.70	55.50	-3	6,333	-0.05%
2019/11/01	35	55.83	7	55.99	56.10	28	6,351	0.44%
2019/10/31	7	55.20	1	55.00	55.00	6	6,331	0.09%
2019/10/30	1	57.20	18	57.31	56.80	-17	6,268	-0.27%
2019/10/29	34	57.58	32	59.32	57.50	2	6,275	0.03%
2019/10/28	38	59.96	36	59.69	60.10	2	6,167	0.03%
2019/10/25	56	58.46	10	58.35	58.20	46	6,169	0.75%
2019/10/24	55	57.16	50	57.36	58.50	5	6,089	0.08%
2019/10/23	26	54.84	40.5	54.99	55.00	-14.5	6,007	-0.24%
2019/10/22	14	53.54	13.5	53.53	53.60	0.5	6,029	0.01%
2019/10/21	23.8	52.98	37	52.92	53.60	-13.2	5,906	-0.22%
2019/10/18	11	51.64	36	51.85	51.60	-25	5,681	-0.44%
2019/10/17	9	50.41	9	50.79	51.10	0	5,579	0.00%
2019/10/16	7.1	50.57	14	50.02	50.00	-6.9	5,555	-0.12%
2019/10/15	12.1	51.77	38	51.69	51.10	-25.9	5,499	-0.47%
2019/10/14	22	50.60	30	49.95	50.40	-8	5,317	-0.15%
2019/10/09	25	48.38	12	48.51	48.15	13	5,184	0.25%
2019/10/08	12	48.79	12	49.28	48.90	0	5,185	0.00%
2019/10/07	7	49.61	8	49.86	49.55	-1	5,192	-0.02%
2019/10/04	1	49.35	1	49.35	49.35	0	5,183	0.00%
2019/10/03	4.2	49.14	8	48.88	49.60	-3.8	5,185	-0.07%
2019/10/02	1	48.85	11	48.69	49.50	-10	5,179	-0.19%
2019/10/01	18	49.04	1	49.25	49.25	17	5,189	0.33%
2019/09/27	10.1	48.60	7	48.54	48.40	3.1	5,174	0.06%
2019/09/26	6.2	49.23	5	49.22	48.75	1.2	5,155	0.02%
2019/09/25	9.3	50.04	22	49.40	49.45	-12.7	5,135	-0.25%
2019/09/24	8.1	50.94	15	51.46	50.80	-6.9	5,122	-0.13%
2019/09/23	22.1	50.85	12	51.22	50.80	10.1	5,061	0.20%
2019/09/20	0.1	50.50	1	50.30	50.40	-0.9	5,049	-0.02%
2019/09/19	24.1	51.39	4	51.48	50.70	20.1	5,067	0.40%
2019/09/18	11	50.27	10	50.43	50.30	1	5,017	0.02%
2019/09/17	19	49.72	10	49.85	50.20	9	5,007	0.18%
2019/09/16	10	48.61	6	48.66	48.50	4	4,973	0.08%
2019/09/12	5	49.17	6	49.26	48.90	-1	5,001	-0.02%
2019/09/11	22	48.99	4	48.86	48.85	18	5,056	0.36%
2019/09/10	18	49.71	9	49.79	49.30	9	5,215	0.17%
2019/09/09	7	50.49	15	50.33	50.10	-8	5,230	-0.15%
2019/09/06	49	52.32	57	52.31	51.00	-8	5,201	-0.15%
2019/09/05	21	50.58	14	50.75	50.80	7	4,915	0.14%
2019/09/04	19	50.82	18	50.67	50.70	1	4,896	0.02%
2019/09/03	12	50.99	2	50.35	49.80	10	4,872	0.21%
2019/09/02	1	48.65	14	49.53	50.70	-13	4,830	-0.27%
2019/08/30	58	50.56	41	50.23	49.05	17	4,748	0.36%
2019/08/29	79	50.96	109	50.57	49.75	-30	4,536	-0.66%	大賣/
2019/08/28	71	50.56	72	50.74	51.20	-1	4,330	-0.02%
2019/08/27	7	46.96	7	46.79	46.60	0	3,927	0.00%
2019/08/26	9	46.46	3	46.37	46.10	6	3,926	0.15%
2019/08/23	57	48.61	61	48.38	48.55	-4	3,888	-0.10%
2019/08/22	27	48.49	25	48.32	48.70	2	3,837	0.05%
2019/08/21	45	47.95	28	47.90	48.20	17	3,744	0.45%
2019/08/20	15	46.23	8	46.47	45.85	7	3,565	0.20%
2019/08/19	40	46.98	15	47.09	46.50	25	3,525	0.71%
2019/08/16	48	45.12	37	44.82	46.00	11	3,415	0.32%
2019/08/15	29	43.08	6	43.23	43.10	23	3,320	0.69%
2019/08/14	52	44.37	3	44.93	44.10	49	3,318	1.48%
2019/08/13	23	44.43	27	44.57	44.35	-4	3,326	-0.12%
2019/08/12	18	43.65	29	43.46	44.35	-11	3,316	-0.33%
2019/08/08	4	44.44	18	44.48	44.65	-14	3,293	-0.43%
2019/08/07	7	44.96	26	44.68	44.05	-19	3,298	-0.58%
2019/08/06	9	44.52	9	44.81	45.60	0	3,292	0.00%
2019/08/05	18	46.19	5	45.98	45.55	13	3,274	0.40%
2019/08/02	19	47.81	6	47.87	47.85	13	3,264	0.40%
2019/08/01	11	48.95	87	48.97	48.85	-76	3,269	-2.32%
2019/07/31	3	49.52	3	49.60	49.90	0	3,241	0.00%
2019/07/30	13	49.66	18	49.17	48.80	-5	3,154	-0.16%
2019/07/29	26	51.08	72	51.56	51.00	-46	3,016	-1.53%
2019/07/26	78	48.70	12	48.95	49.50	66	2,828	2.33%
2019/07/25	53	47.51	8	47.66	47.75	45	2,728	1.65%
2019/07/24	29	46.51	62	45.78	47.30	-33	2,551	-1.29%
2019/07/23	1	42.25	1	42.80	43.00	0	2,356	0.00%
2019/07/22	8	42.05	6	42.33	42.00	2	2,373	0.08%
2019/07/19	3	42.20	1	42.20	41.90	2	2,411	0.08%
2019/07/18	32	42.36	36	42.54	41.80	-4	2,443	-0.16%
2019/07/17	15	43.77	0	0.00	43.45	15	2,457	0.61%
2019/07/16	16.2	44.38	22	44.94	44.30	-5.8	2,589	-0.22%
2019/07/15	2	43.93	1	44.35	44.25	1	2,627	0.04%
2019/07/12	3	44.00	1	44.30	43.90	2	2,731	0.07%
2019/07/11	4	44.20	5	44.24	44.10	-1	2,750	-0.04%
2019/07/10	2	43.15	2	43.18	43.15	0	2,746	0.00%
2019/07/09	13	43.67	7	43.15	43.00	6	2,745	0.22%
2019/07/08	19	44.34	11	44.33	44.10	8	2,762	0.29%
2019/07/05	16	45.13	1	44.90	44.65	15	2,788	0.54%
2019/07/04	1	45.65	12	45.83	45.40	-11	2,794	-0.39%
2019/07/03	5	45.45	6	45.37	45.25	-1	2,866	-0.03%
2019/07/02	10	46.15	5	46.88	46.45	5	2,947	0.17%
2019/07/01	0	0.00	1	47.30	46.45	-1	3,016	-0.03%
2019/06/27	2	46.95	2	47.10	46.65	0	3,122	0.00%
2019/06/26	8	46.92	3	47.12	46.65	5	3,135	0.16%
2019/06/25	15	46.33	29	46.57	47.40	-14	3,187	-0.44%
2019/06/24	3	45.73	5	45.82	46.35	-2	3,143	-0.06%
2019/06/21	1	45.30	1	45.90	45.15	0	3,120	0.00%
2019/06/20	1	45.45	22	45.66	45.10	-21	3,114	-0.67%
2019/06/19	3	44.90	10	44.87	44.85	-7	3,132	-0.22%
2019/06/18	40	45.55	26	45.69	43.90	14	3,140	0.45%
2019/06/17	0	0.00	6	44.22	45.40	-6	3,036	-0.20%
2019/06/14	5	42.02	5	41.72	41.30	0	3,015	0.00%
2019/06/13	3	41.25	2	41.45	41.60	1	3,053	0.03%
2019/06/12	8	42.54	19	42.52	41.45	-11	3,131	-0.35%
2019/06/11	19	41.78	14	41.38	42.05	5	3,266	0.15%
2019/06/10	1	40.10	3	40.12	40.10	-2	3,327	-0.06%
2019/06/06	4	39.59	7	39.24	39.15	-3	3,519	-0.09%
2019/06/05	1.5	40.30	0	0.00	40.00	1.5	3,554	0.04%
2019/06/04	5	40.04	11	40.15	39.95	-6	3,617	-0.17%
2019/06/03	2	40.45	2	40.53	40.15	0	3,731	0.00%
2019/05/31	4	41.26	21	41.34	41.25	-17	3,847	-0.44%
2019/05/30	5	40.12	2	40.58	41.10	3	3,905	0.08%
2019/05/29	0	0.00	10	39.60	39.75	-10	4,006	-0.25%
2019/05/28	3	39.42	4	39.81	40.10	-1	4,133	-0.02%
2019/05/27	10	40.15	14	40.11	39.95	-4	4,328	-0.09%
2019/05/24	0	0.00	9	41.12	40.50	-9	4,444	-0.20%
2019/05/23	12	40.82	3	40.73	41.00	9	4,561	0.20%
2019/05/22	10	42.00	12	42.10	41.55	-2	4,688	-0.04%
2019/05/21	16	41.06	9	40.90	41.75	7	4,803	0.15%
2019/05/20	11	41.77	4	41.01	40.45	7	4,888	0.14%
2019/05/17	0	0.00	3	43.83	42.70	-3	5,107	-0.06%
2019/05/16	9	43.12	14	42.95	42.85	-5	5,190	-0.10%
2019/05/15	16	44.33	10	43.47	44.90	6	5,358	0.11%
2019/05/14	7	40.44	10	41.47	42.60	-3	5,661	-0.05%
2019/05/13	27	42.13	20	42.66	41.75	7	6,030	0.12%
2019/05/10	16	44.23	14	44.25	43.95	2	6,201	0.03%
2019/05/09	20	44.51	13	43.53	43.35	7	6,303	0.11%
2019/05/08	23	46.31	22	45.77	45.70	1	6,338	0.02%
2019/05/07	0	0.00	1	46.40	46.25	-1	6,618	-0.02%
2019/05/06	16	46.14	11	46.41	45.95	5	6,893	0.07%
2019/05/03	1	48.10	1	47.65	48.05	0	6,914	0.00%
2019/05/02	8	46.87	4	47.20	47.35	4	6,911	0.06%
2019/04/30	18	46.67	16	46.83	47.40	2	6,933	0.03%
2019/04/29	34	48.99	34	47.65	46.80	0	6,935	0.00%
2019/04/26	12	52.40	8	52.14	52.00	4	6,877	0.06%
2019/04/25	3	54.00	4	53.90	54.00	-1	6,860	-0.01%
2019/04/24	13	54.18	11	54.26	53.80	2	6,866	0.03%
2019/04/23	10	53.51	8	53.66	53.60	2	6,866	0.03%
2019/04/22	25	55.54	21	55.52	54.40	4	6,906	0.06%
2019/04/19	5	53.64	2	53.50	54.10	3	6,807	0.04%
2019/04/18	15	54.29	16	53.46	52.90	-1	6,819	-0.01%
2019/04/17	1	52.20	3	52.73	52.80	-2	6,807	-0.03%
2019/04/16	2	51.60	2	51.75	52.50	0	6,840	0.00%
2019/04/15	5	51.36	5	51.68	51.20	0	6,913	0.00%
2019/04/12	16	51.16	12	51.03	51.10	4	7,052	0.06%
2019/04/11	6	53.05	8	52.24	51.80	-2	7,144	-0.03%
2019/04/10	13	53.63	14	53.39	53.20	-1	7,155	-0.01%
2019/04/09	12	55.85	114	55.25	53.90	-102	7,198	-1.42%	大賣/鉅額交易
2019/04/08	13	55.53	8	55.56	55.30	5	7,265	0.07%
2019/04/03	5	53.72	18	53.99	53.90	-13	7,248	-0.18%
2019/04/02	4	52.28	7.1	52.87	53.00	-3.1	7,245	-0.04%
2019/04/01	17	52.69	29	52.28	52.20	-12	7,341	-0.16%
2019/03/29	12	50.76	156	50.76	51.00	-144	7,319	-1.97%	大賣/鉅額交易
2019/03/28	32	52.38	18	51.69	51.20	14	7,491	0.19%
2019/03/27	3	51.13	2	51.55	51.40	1	7,705	0.01%
2019/03/26	2	51.80	13	52.01	51.30	-11	7,947	-0.14%
2019/03/25	15	50.87	11	51.25	51.50	4	8,182	0.05%
2019/03/22	5	52.42	33	52.59	52.10	-28	8,276	-0.34%
2019/03/21	23.1	52.00	11	51.98	51.80	12.1	8,408	0.14%
2019/03/20	80	53.13	11	53.13	52.60	69	8,690	0.79%
2019/03/19	16	53.89	254	53.63	53.10	-238	9,013	-2.64%	大賣/鉅額交易
2019/03/18	48	53.80	6	54.23	54.30	42	9,060	0.46%
2019/03/15	7	54.33	10	54.09	54.50	-3	9,239	-0.03%
2019/03/14	35	55.39	102	55.13	53.90	-67	9,339	-0.72%	大賣/
2019/03/13	13	57.26	4	57.80	57.40	9	9,496	0.09%
2019/03/12	30	58.06	25	57.84	58.00	5	9,746	0.05%
2019/03/11	1.5	55.73	2	56.00	55.60	-0.5	9,921	-0.01%
2019/03/08	11	55.24	10.1	55.47	56.00	0.9	10,119	0.01%
2019/03/07	65.1	56.86	67	56.41	55.60	-1.9	10,309	-0.02%
2019/03/06	17	56.75	13	56.59	56.60	4	10,479	0.04%
2019/03/05	11	55.80	6	56.35	55.50	5	10,982	0.05%
2019/03/04	13	57.31	5.1	56.87	56.50	7.9	11,326	0.07%
2019/02/27	25	56.39	21	56.29	57.60	4	11,445	0.03%
2019/02/26	45	57.65	25	57.78	55.70	20	11,716	0.17%
2019/02/25	14	56.14	13	56.38	57.60	1	11,980	0.01%
2019/02/22	27	57.55	37	57.58	56.50	-10	12,027	-0.08%
2019/02/21	26	57.50	21	57.42	57.90	5	11,959	0.04%
2019/02/20	15	58.58	25	59.42	57.90	-10	11,855	-0.08%
2019/02/19	19	58.86	62	58.02	58.90	-43	11,804	-0.36%
2019/02/18	45	59.56	25	59.66	58.30	20	11,751	0.17%
2019/02/15	22	58.65	9	58.11	59.30	13	11,564	0.11%
2019/02/14	12	58.03	24	57.98	59.00	-12	11,518	-0.10%
2019/02/13	42	58.30	77	58.28	58.40	-35	11,407	-0.31%
2019/02/12	133.1	53.46	77	54.64	56.00	56.1	11,139	0.50%	大買/
2019/02/11	136	50.52	20	50.25	51.40	116	10,961	1.06%	大買/鉅額交易
2019/01/30	24	47.36	15	47.71	46.75	9	10,938	0.08%
2019/01/29	21	46.00	16	46.12	46.10	5	10,865	0.05%
2019/01/28	36	46.73	49	46.13	46.60	-13	10,856	-0.12%
2019/01/25	85	44.92	76	44.31	44.15	9	10,746	0.08%
2019/01/24	74	42.82	70	42.71	42.55	4	10,850	0.04%
2019/01/23	2	41.75	2	41.63	42.20	0	10,938	0.00%
2019/01/22	1	41.50	4	42.25	41.50	-3	10,995	-0.03%
2019/01/21	4	41.65	22	41.88	42.00	-18	11,097	-0.16%
2019/01/18	19	41.06	8	40.38	41.30	11	11,108	0.10%
2019/01/17	5	40.81	7	40.79	40.20	-2	11,151	-0.02%
2019/01/16	17	41.52	16	41.17	41.00	1	11,221	0.01%
2019/01/15	3	40.75	1	40.35	40.90	2	11,225	0.02%
2019/01/14	13	40.34	127	40.18	40.05	-114	11,304	-1.01%	大賣/鉅額交易
2019/01/11	11	42.29	7	42.70	41.55	4	11,314	0.04%
2019/01/10	17	42.94	18	42.84	42.30	-1	11,353	-0.01%
2019/01/09	5	42.93	6	42.71	42.30	-1	11,567	-0.01%
2019/01/08	3	41.73	4	41.91	42.10	-1	11,704	-0.01%
2019/01/07	27	41.96	27	41.84	41.60	0	11,681	0.00%
2019/01/04	12	39.96	14	39.61	40.90	-2	11,672	-0.02%
2019/01/03	24	42.55	89	42.44	40.65	-65	11,580	-0.56%
2019/01/02	1	44.10	2	44.08	43.90	-1	11,551	-0.01%
2018/12/28	3	43.92	3	43.92	43.90	0	11,589	0.00%
2018/12/27	13	44.68	48	44.25	43.80	-35	11,642	-0.30%
2018/12/26	4	43.60	1	44.10	42.60	3	11,558	0.03%
2018/12/25	1	44.05	2	43.80	44.10	-1	11,555	-0.01%
2018/12/24	24	44.29	24	44.32	45.30	0	11,517	0.00%
2018/12/22	5	44.41	4	44.63	44.85	1	11,413	0.01%
2018/12/21	41	45.33	33	45.36	45.60	8	11,422	0.07%
2018/12/20	72	44.92	45	44.93	44.25	27	11,273	0.24%
2018/12/19	44	47.93	33	48.96	47.40	11	11,019	0.10%
2018/12/18	10	50.52	10	50.53	49.40	0	10,927	0.00%
2018/12/17	38	50.19	40	50.64	50.30	-2	10,856	-0.02%
2018/12/14	40	50.25	29	50.54	50.00	11	10,796	0.10%
2018/12/13	77	52.53	43	52.22	52.00	34	10,675	0.32%
2018/12/12	39	50.08	54	50.91	52.50	-15	10,400	-0.14%
2018/12/11	29	48.00	27	48.16	47.80	2	10,099	0.02%
2018/12/10	17	47.84	21	47.89	47.30	-4	10,196	-0.04%
2018/12/07	27	47.90	20	47.88	48.05	7	10,027	0.07%
2018/12/06	89	49.08	139	48.60	46.30	-50	9,928	-0.50%	大賣/
2018/12/05	56.3	50.39	46	50.51	51.10	10.3	9,676	0.11%
2018/12/04	44	50.83	34	50.89	49.50	10	9,490	0.11%
2018/12/03	24	50.37	32	50.90	49.15	-8	9,277	-0.09%
2018/11/30	43	48.41	28	47.98	48.75	15	9,100	0.16%
2018/11/29	13	50.00	47	50.04	49.00	-34	8,908	-0.38%
2018/11/28	100	49.71	70	49.87	49.70	30	8,699	0.34%
2018/11/27	72	47.47	60	46.84	48.40	12	8,185	0.15%
2018/11/26	33	44.27	25	44.22	44.00	8	7,814	0.10%
2018/11/23	92	43.18	73	43.16	43.75	19	7,721	0.25%
2018/11/22	219	41.81	285	42.03	41.10	-66	7,406	-0.89%	大買/大賣/
2018/11/21	33	40.53	34	40.30	40.70	-1	6,994	-0.01%
2018/11/20	3	37.43	2	37.43	37.00	1	6,942	0.01%
2018/11/19	3	36.77	6	37.05	37.30	-3	6,999	-0.04%
2018/11/16	18	36.81	42	37.06	36.25	-24	7,024	-0.34%
2018/11/15	43	36.62	8	36.03	36.80	35	7,052	0.50%
2018/11/14	9	36.36	11	36.30	36.00	-2	7,106	-0.03%
2018/11/13	24	35.81	4	36.10	36.95	20	7,294	0.27%
2018/11/12	41	36.96	32	36.66	36.60	9	7,346	0.12%
2018/11/09	23	36.55	14	36.08	36.70	9	7,392	0.12%
2018/11/08	58	38.41	45	38.66	35.95	13	7,411	0.18%
2018/11/07	66	36.78	32.1	37.26	37.75	33.9	7,311	0.46%
2018/11/06	24	35.35	7	35.04	34.35	17	7,310	0.23%
2018/11/05	4	37.03	12	36.99	37.00	-8	7,338	-0.11%
2018/11/02	35.1	36.41	62	36.50	36.55	-27	7,319	-0.37%
2018/11/01	65	36.30	35	35.40	35.80	30	7,226	0.42%
2018/10/31	2	33.68	14	33.68	34.10	-12	6,952	-0.17%
2018/10/30	30	31.51	7	31.60	31.00	23	6,907	0.33%
2018/10/29	67	32.32	40	32.14	32.05	27	7,100	0.38%
2018/10/26	20	30.93	26	31.06	30.50	-6	7,077	-0.08%
2018/10/25	108	31.27	39	31.26	31.15	69	7,113	0.97%	大買/
2018/10/24	21	35.94	4	35.38	34.60	17	7,082	0.24%
2018/10/23	5	36.71	11	37.16	36.30	-6	7,021	-0.09%
2018/10/22	18	37.53	18	37.68	37.70	0	7,058	0.00%
2018/10/19	14	36.40	6	36.28	36.35	8	7,133	0.11%
2018/10/18	7	38.40	14	38.46	38.05	-7	7,152	-0.10%
2018/10/17	97	39.71	91	40.01	38.40	6	7,163	0.08%
2018/10/16	27	39.64	34	40.05	40.25	-7	7,007	-0.10%
2018/10/15	6	37.36	11	37.13	37.20	-5	6,976	-0.07%
2018/10/12	18.3	36.86	16	37.09	37.20	2.3	7,037	0.03%
2018/10/11	10	36.62	14	36.67	36.50	-4	7,110	-0.06%
2018/10/09	22	41.87	19	41.73	40.55	3	7,192	0.04%
2018/10/08	6	41.46	6	41.78	41.70	0	7,254	0.00%
2018/10/05	43	42.72	107	42.47	42.30	-64	7,414	-0.86%	大賣/
2018/10/04	8	47.51	6	47.22	47.00	2	7,476	0.03%
2018/10/03	12	48.88	39	48.35	47.95	-27	8,046	-0.34%
2018/10/02	11	50.25	11	50.30	50.00	0	8,302	0.00%
2018/10/01	3	49.75	11	51.06	51.30	-8	8,430	-0.09%
2018/09/28	9	50.88	12	50.50	50.20	-3	8,731	-0.03%
2018/09/27	10	50.64	6	50.58	50.00	4	8,917	0.04%
2018/09/26	5	51.28	6	51.48	51.10	-1	9,101	-0.01%
2018/09/25	7	52.57	22	52.20	52.00	-15	9,178	-0.16%
2018/09/21	103	50.72	35	51.09	51.00	68	9,161	0.74%	大買/
2018/09/20	7	47.89	4	48.41	48.00	3	9,160	0.03%
2018/09/19	20	49.14	32	48.38	47.90	-12	9,256	-0.13%
2018/09/18	20	49.29	9	49.82	48.40	11	9,348	0.12%
2018/09/17	10	52.71	10	52.57	52.10	0	9,527	0.00%
2018/09/14	25	51.63	39	51.16	52.60	-14	9,645	-0.15%
2018/09/13	10	50.88	11	49.75	48.95	-1	9,580	-0.01%
2018/09/12	21	49.88	17	49.80	50.10	4	9,788	0.04%
2018/09/11	13	51.25	12	51.87	51.30	1	9,983	0.01%
2018/09/10	84	50.53	95	50.45	50.60	-11	10,091	-0.11%
2018/09/07	58	55.67	50	54.67	53.50	8	10,143	0.08%
2018/09/06	45	56.78	47	57.00	56.40	-2	10,316	-0.02%
2018/09/05	24	57.38	18	57.19	56.00	6	10,881	0.06%
2018/09/04	6	56.90	8	57.63	58.10	-2	11,423	-0.02%
2018/09/03	10	58.00	59	57.75	57.00	-49	11,763	-0.42%
2018/08/31	3	60.07	2	59.60	60.90	1	12,007	0.01%
2018/08/30	4	61.95	5	61.92	61.00	-1	12,203	-0.01%
2018/08/29	73	60.83	26	60.26	60.70	47	12,365	0.38%
2018/08/28	15	59.13	5	59.96	58.90	10	12,638	0.08%
2018/08/27	47	59.72	25	58.78	60.10	22	12,903	0.17%
2018/08/24	24	56.76	66	56.93	56.60	-42	13,097	-0.32%
2018/08/23	5	59.42	6	59.42	58.60	-1	13,647	-0.01%
2018/08/22	31	59.03	35	58.10	59.50	-4	14,211	-0.03%
2018/08/21	33	58.84	31	59.04	58.50	2	14,867	0.01%
2018/08/20	130	58.02	133	56.27	58.50	-3	15,105	-0.02%	大買/大賣/
2018/08/17	84	61.34	78	58.47	58.20	6	15,508	0.04%
2018/08/16	22	59.51	23	58.68	61.20	-1	15,624	-0.01%
2018/08/15	22	59.87	14	60.51	58.60	8	15,830	0.05%
2018/08/14	62	60.32	54	60.24	62.00	8	16,050	0.05%
2018/08/13	107.1	60.64	116	62.17	60.30	-8.9	16,266	-0.05%	大買/大賣/
2018/08/10	121	66.19	125	65.82	64.70	-4	16,635	-0.02%	大買/大賣/
2018/08/09	80	65.83	86	64.77	66.30	-6	17,030	-0.04%
2018/08/08	33	66.08	51	66.46	65.00	-18	17,702	-0.10%
2018/08/07	181	67.15	49	67.05	66.70	132	18,220	0.72%	大買/鉅額交易
2018/08/06	118	65.49	108	64.78	65.50	10	18,399	0.05%	大買/大賣/
2018/08/03	129	63.83	138	63.83	66.00	-9	18,632	-0.05%	大買/大賣/
2018/08/02	51	65.06	50	66.24	63.70	1	18,765	0.01%
2018/08/01	114	70.28	77	70.68	69.50	37	19,391	0.19%	大買/
2018/07/31	13	71.08	17	71.65	72.20	-4	19,736	-0.02%
2018/07/30	83	70.57	14	71.71	69.50	69	19,735	0.35%
2018/07/27	18	72.86	1	72.00	72.00	17	19,738	0.09%
2018/07/26	20	73.97	19	73.91	75.00	1	19,731	0.01%
2018/07/25	4	70.48	8	71.48	71.70	-4	19,584	-0.02%
2018/07/24	48	69.37	55	68.35	69.90	-7	19,513	-0.04%
2018/07/23	27	65.09	30	64.64	67.50	-3	19,448	-0.02%
2018/07/20	98.5	67.25	85	67.07	67.10	13.5	19,381	0.07%
2018/07/19	89	69.02	104	69.50	69.00	-15	19,241	-0.08%	大賣/
2018/07/18	88.5	67.62	201	68.76	68.00	-112.5	19,237	-0.58%	大賣/鉅額交易
2018/07/17	86	71.75	113	72.48	70.90	-27	19,196	-0.14%	大賣/
2018/07/16	27	74.55	34	73.90	73.80	-7	19,197	-0.04%
2018/07/13	57	75.03	25	75.40	73.00	32	19,302	0.17%
2018/07/12	76	73.28	85	72.94	73.90	-9	19,122	-0.05%
2018/07/11	172	73.67	160	73.57	73.60	12	19,114	0.06%	大買/大賣/
2018/07/10	36	69.66	97	70.67	72.00	-61	18,611	-0.33%
2018/07/09	76	65.39	53	65.46	65.50	23	18,502	0.12%
2018/07/06	216	65.35	204	65.57	66.20	12	18,359	0.07%	大買/大賣/
2018/07/05	145	62.97	128.1	63.03	62.70	17	18,107	0.09%	大買/大賣/
2018/07/04	119	66.43	95	64.33	62.70	24	17,898	0.13%	大買/
2018/07/03	63	69.73	75	69.99	69.60	-12	17,672	-0.07%
2018/07/02	49	70.38	61	69.89	69.10	-12	17,580	-0.07%
2018/06/29	65	69.64	61	70.23	72.80	4	17,458	0.02%
2018/06/28	73	71.38	151	71.88	69.50	-78	17,295	-0.45%	大賣/
2018/06/27	118	72.88	43	72.62	73.40	75	17,177	0.44%	大買/
2018/06/26	124	72.77	109	73.15	72.00	15	17,064	0.09%	大買/大賣/
2018/06/25	37	72.82	40	72.41	71.20	-3	16,820	-0.02%
2018/06/22	52	77.98	15	78.35	76.50	37	16,652	0.22%
2018/06/21	87	80.65	114	79.00	80.90	-27	16,558	-0.16%	大賣/
2018/06/20	119	78.60	311	79.11	76.40	-192	16,374	-1.17%	大買/大賣/鉅額交易
2018/06/19	34	83.76	27	84.36	84.00	7	16,260	0.04%
2018/06/15	70	83.43	64	83.80	83.20	6	16,243	0.04%
2018/06/14	61	83.29	91	81.96	83.20	-30	16,133	-0.19%
2018/06/13	137	88.32	206	87.21	82.90	-69	15,957	-0.43%	大買/大賣/
2018/06/12	170	86.46	106	87.42	89.50	64	15,516	0.41%	大買/大賣/
2018/06/11	96	77.97	116	80.19	81.40	-20	14,963	-0.13%	大賣/
2018/06/08	41	71.26	54	71.86	74.00	-13	14,696	-0.09%
2018/06/07	534	71.45	27	71.21	70.50	507	14,445	3.51%	大買/鉅額交易
2018/06/06	95	70.29	53	69.64	71.50	42	14,445	0.29%
2018/06/05	125	70.40	61	70.53	67.80	64	14,387	0.44%	大買/
2018/06/04	27	71.81	48	71.46	72.80	-21	14,150	-0.15%
2018/06/01	37	71.21	49	70.71	69.90	-12	13,839	-0.09%
2018/05/31	176	76.39	180	75.72	70.70	-4	13,541	-0.03%	大買/大賣/
2018/05/30	128	71.60	105	72.13	74.10	23	12,893	0.18%	大買/大賣/
2018/05/29	98	71.56	105	70.50	68.80	-7	12,268	-0.06%	大賣/
2018/05/28	63	65.62	109	64.61	66.90	-46	11,490	-0.40%	大賣/
2018/05/25	107	59.02	115.1	58.48	60.90	-8.1	11,147	-0.07%	大買/大賣/
2018/05/24	25	55.49	19	55.34	55.40	6	10,510	0.06%
2018/05/23	49	55.16	33	55.32	55.80	16	10,294	0.16%
2018/05/22	47	54.78	29	54.25	53.70	18	9,969	0.18%
2018/05/21	71	55.66	26	55.84	56.40	45	9,672	0.47%
2018/05/18	65	54.46	61	54.10	54.70	4	9,332	0.04%
2018/05/17	127	53.50	115	54.36	52.10	12	8,805	0.14%	大買/大賣/
2018/05/16	141	56.03	139.8	56.28	55.60	1.2	8,338	0.01%	大買/大賣/
2018/05/15	95	51.16	232	50.81	53.80	-137	7,656	-1.79%	大賣/鉅額交易
2018/05/14	42	48.89	49	49.39	50.20	-7	7,091	-0.10%
2018/05/11	34.1	46.66	82	46.19	45.70	-48	6,824	-0.70%
2018/05/10	193	45.82	120.5	45.52	46.20	72.5	6,511	1.11%	大買/大賣/
2018/05/09	110.5	43.33	250	43.26	43.65	-139.5	6,123	-2.28%	大買/大賣/鉅額交易
2018/05/08	236	39.80	76	39.92	40.90	160	5,397	2.96%	大買/鉅額交易
2018/05/07	4	36.25	26	37.03	37.20	-22	5,005	-0.44%
2018/05/04	1	35.80	1	35.80	35.80	0	4,989	0.00%
2018/05/03	5	36.57	1.1	37.00	36.95	3.9	5,004	0.08%
2018/05/02	4	36.44	12	36.46	36.35	-8	5,000	-0.16%
2018/04/30	12	36.11	4	36.28	35.95	8	5,067	0.16%
2018/04/26	6	35.72	4	35.94	34.50	2	5,752	0.03%
2018/04/25	30	35.65	19	36.04	35.90	11	5,742	0.19%
2018/04/24	77	36.48	45	36.02	36.00	32	5,798	0.55%
2018/04/23	17	38.54	7	38.74	37.60	10	5,718	0.17%
2018/04/20	43	38.53	64	38.05	37.95	-21	5,696	-0.37%
2018/04/19	56	39.12	38	39.12	39.15	18	5,607	0.32%
2018/04/18	15	36.17	30	36.46	36.30	-15	5,362	-0.28%
2018/04/17	16	37.40	17	38.09	36.15	-1	5,317	-0.02%
2018/04/16	19	38.61	27	38.66	39.10	-8	5,186	-0.15%
2018/04/13	52	38.14	50	38.32	38.00	2	5,103	0.04%
2018/04/12	15	37.33	0	0.00	36.90	15	4,969	0.30%
2018/04/11	4	37.33	12	37.24	37.10	-8	5,049	-0.16%
2018/04/10	64	36.40	50	36.40	36.05	14	5,029	0.28%
2018/04/09	9	36.14	10	36.40	36.25	-1	5,129	-0.02%
2018/04/03	14	35.74	11	35.86	36.10	3	5,174	0.06%
2018/04/02	1	35.70	5	35.75	35.55	-4	5,186	-0.08%
2018/03/31	0	0.00	1	36.30	36.30	-1	5,240	-0.02%
2018/03/30	0	0.00	3	36.92	36.70	-3	5,279	-0.06%
2018/03/29	21	36.90	21	36.84	36.35	0	5,313	0.00%
2018/03/28	8	36.37	8	36.39	36.00	0	5,277	0.00%
2018/03/27	24	36.82	21	37.04	36.65	3	5,265	0.06%
2018/03/26	8	36.17	7	35.89	36.00	1	5,266	0.02%
2018/03/23	11	35.79	42	35.44	35.80	-31	5,239	-0.59%
2018/03/22	48	37.85	123	37.49	37.30	-75	5,174	-1.45%	大賣/
2018/03/21	63	38.42	115	38.48	36.90	-52	5,022	-1.04%	大賣/
2018/03/20	23	36.64	47	36.68	37.40	-24	4,859	-0.49%
2018/03/19	63	36.69	46	36.73	36.40	17	4,784	0.36%
2018/03/16	103	36.51	57	36.27	35.80	46	4,642	0.99%	大買/
2018/03/15	35	35.31	35	35.42	35.45	0	4,510	0.00%
2018/03/14	33	36.01	19	35.70	35.25	14	4,483	0.31%
2018/03/13	15	35.73	2	35.23	36.00	13	4,386	0.30%
2018/03/12	97	35.55	64	35.57	35.05	33	4,329	0.76%
2018/03/09	107	34.49	22	33.92	34.00	85	4,148	2.05%	大買/
2018/03/08	17	32.80	16	32.87	33.55	1	3,992	0.03%
2018/03/07	1	30.30	1	30.90	30.50	0	3,933	0.00%
2018/03/06	0	0.00	0	30.50	30.20	0	4,034	0.00%
2018/03/05	0	0.00	1	29.90	29.45	-1	4,255	-0.02%
2018/03/02	0	0.00	1	30.55	30.50	-1	4,530	-0.02%
2018/03/01	0	0.00	6	30.75	30.90	-6	4,595	-0.13%
2018/02/27	0	0.00	2	30.95	30.75	-2	4,659	-0.04%
2018/02/26	1	31.40	1	31.15	30.85	0	4,705	0.00%
2018/02/23	9	30.74	3	30.90	30.60	6	4,787	0.13%
2018/02/22	3	30.25	1	30.55	30.25	2	4,968	0.04%
2018/02/21	5	30.63	6	30.37	30.25	-1	5,361	-0.02%
2018/02/12	0	29.25	1	29.35	29.25	-1	5,660	-0.02%
2018/02/09	3	28.75	14	28.29	29.35	-11	5,806	-0.19%
2018/02/08	1	29.95	5	31.05	30.00	-4	5,837	-0.07%
2018/02/07	11	31.72	4	31.53	31.00	7	5,861	0.12%
2018/02/06	4	30.18	4	30.35	29.95	0	5,920	0.00%
2018/02/05	0	0.00	2	31.90	33.05	-2	6,059	-0.03%
2018/02/02	4	33.73	0	0.00	33.70	4	6,183	0.06%
2018/02/01	5	34.47	1	34.00	34.00	4	6,303	0.06%
2018/01/31	11	33.77	22	33.79	33.80	-11	6,403	-0.17%
2018/01/30	34	34.29	34	34.54	34.30	0	6,541	0.00%
2018/01/29	1	34.25	25	34.22	34.15	-24	6,556	-0.37%
2018/01/26	22	35.07	4	34.44	34.80	18	6,635	0.27%
2018/01/25	45	34.73	57	34.55	34.30	-12	6,703	-0.18%
2018/01/24	34	35.64	17	35.56	35.30	17	6,733	0.25%
2018/01/23	136	38.34	147	37.43	36.05	-11	6,868	-0.16%	大買/大賣/
2018/01/22	132	37.56	135.1	37.55	38.55	-3.1	6,712	-0.05%	大買/大賣/
2018/01/19	9	34.98	7	35.05	35.05	2	6,702	0.03%
2018/01/18	82	35.44	54	35.49	34.60	28	7,073	0.40%
2018/01/17	18	34.26	3	34.60	34.10	15	7,087	0.21%
2018/01/16	24	35.11	18	35.38	34.60	6	7,187	0.08%
2018/01/15	0	0.00	15	34.73	34.85	-15	7,255	-0.21%
2018/01/12	2	33.18	0	0.00	33.35	2	7,316	0.03%
2018/01/11	3	32.93	9	32.97	33.00	-6	7,330	-0.08%
2018/01/10	1	34.00	1	33.85	33.50	0	7,364	0.00%
2018/01/09	5	34.50	18	34.00	33.40	-13	7,408	-0.18%
2018/01/08	9	34.54	16.2	35.12	33.80	-7.2	7,617	-0.09%
2018/01/05	72	35.49	28	35.60	35.40	44	7,643	0.58%
2018/01/04	30	34.71	29	34.87	35.00	1	7,698	0.01%
2018/01/03	16	34.30	7	34.92	34.60	9	7,660	0.12%
2018/01/02	0	0.00	2	33.10	33.35	-2	7,565	-0.03%