聯鈞 (3450)-華南永昌券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
61.9
漲跌
▲1.0
漲幅
+1.64%
成交量
6,109張
產業
上市半導體類股
443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

聯鈞 (3450)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
2024/04/26	18	62.18	22	62.52	61.90	-4	11,207	-0.04%
2024/04/25	32.5	61.17	4	61.63	60.90	28.5	11,137	0.26%
2024/04/24	5	60.96	0	0.00	60.80	5	11,101	0.05%
2024/04/22	2	59.00	140	59.39	58.30	-138	11,191	-1.23%	大賣/鉅額交易
2024/04/19	8.1	61.10	12.1	61.77	60.90	-4	11,164	-0.04%
2024/04/18	2	64.50	1	65.60	64.50	1	11,086	0.01%
2024/04/17	41	65.79	4.1	65.76	65.20	37	11,115	0.33%
2024/04/16	6.2	65.51	149	65.44	64.70	-142.8	11,069	-1.29%	大賣/鉅額交易
2024/04/15	20	70.61	106	69.72	69.70	-86	10,939	-0.79%	大賣/
2024/04/12	7	73.43	8	73.64	73.80	-1	10,853	-0.01%
2024/04/11	24.1	73.76	3	73.50	72.50	21.1	10,792	0.20%
2024/04/10	130.1	77.06	234.1	77.52	77.40	-104	10,638	-0.98%	大買/大賣/鉅額交易
2024/04/09	49	73.12	7.2	71.69	72.80	41.8	10,336	0.40%
2024/04/08	14	72.61	66	72.87	70.80	-52	10,239	-0.51%
2024/04/03	9.2	76.35	12.1	77.61	76.10	-2.9	10,178	-0.03%
2024/04/02	2.1	74.90	1	74.60	74.80	1.1	10,185	0.01%
2024/04/01	4.7	76.29	13.2	76.03	74.90	-8.5	10,264	-0.08%
2024/03/29	21	73.98	1	74.10	74.00	20	10,182	0.20%
2024/03/28	61	75.52	57.1	75.77	75.10	3.9	10,144	0.04%
2024/03/27	10	72.75	11	73.41	72.50	-1	10,030	-0.01%
2024/03/26	24.1	74.78	0	0.00	73.50	24.1	9,993	0.24%
2024/03/25	27	75.79	10.2	75.99	75.00	16.8	9,926	0.17%
2024/03/22	329.4	75.87	14.3	75.82	76.00	315.1	9,842	3.20%	大買/鉅額交易
2024/03/21	17.1	74.00	74.4	71.40	74.00	-57.3	9,574	-0.60%
2024/03/20	27	70.16	5	69.48	69.00	22	9,479	0.23%
2024/03/19	11	71.21	24.5	71.63	70.50	-13.5	9,519	-0.14%
2024/03/18	5	69.96	6.5	70.34	71.00	-1.5	9,538	-0.02%
2024/03/15	6	69.18	5	69.94	68.80	1	9,632	0.01%
2024/03/14	4.1	69.53	10	69.54	69.30	-5.9	9,868	-0.06%
2024/03/13	26.1	71.65	11	72.32	70.50	15.1	10,005	0.15%
2024/03/12	17	73.32	13.3	73.25	72.40	3.8	10,137	0.04%
2024/03/11	29	72.14	54.1	71.70	72.20	-25.1	10,331	-0.24%
2024/03/08	32.8	71.77	35	71.90	70.50	-2.3	10,340	-0.02%
2024/03/07	129.2	78.79	137.2	76.87	75.60	-8	10,198	-0.08%	大買/大賣/
2024/03/06	106	79.41	23	78.94	78.50	83	10,133	0.82%	大買/
2024/03/05	391	77.66	204.2	78.24	79.80	186.8	9,915	1.88%	大買/大賣/鉅額交易
2024/03/04	108.1	76.89	99.3	77.60	76.60	8.8	9,422	0.09%	大買/
2024/03/01	188	70.51	127.4	71.06	72.20	60.7	8,820	0.69%	大買/大賣/
2024/02/29	67.4	68.43	69	68.78	67.50	-1.6	8,509	-0.02%
2024/02/27	137.2	72.10	133	71.65	69.70	4.2	8,419	0.05%	大買/大賣/
2024/02/26	18.2	75.63	62.2	76.50	77.40	-44	7,854	-0.56%
2024/02/23	124.3	71.27	97	72.33	70.40	27.3	7,685	0.36%	大買/
2024/02/22	68.5	68.62	19	68.38	68.10	49.5	7,255	0.68%
2024/02/21	104	71.41	126	70.09	68.90	-22	7,150	-0.31%	大買/大賣/
2024/02/20	33.3	68.74	18	69.95	68.00	15.3	6,927	0.22%
2024/02/19	33.5	71.22	26.1	71.20	69.20	7.4	6,757	0.11%
2024/02/16	45	68.84	88.9	70.07	70.70	-43.9	6,530	-0.67%
2024/02/15	16.1	64.11	5	64.42	64.30	11.1	6,419	0.17%
2024/02/05	9	61.00	2	61.73	61.10	7	6,341	0.11%
2024/02/02	13	62.33	38	61.99	61.40	-25	6,356	-0.39%
2024/02/01	11	61.99	23.3	62.35	61.80	-12.3	6,373	-0.19%
2024/01/31	23	62.60	3.5	62.96	62.30	19.5	6,373	0.31%
2024/01/30	54	61.70	0.2	62.15	62.00	53.8	6,357	0.85%
2024/01/29	3	61.50	6.3	61.61	61.70	-3.3	6,447	-0.05%
2024/01/26	1.8	59.64	0	0.00	59.50	1.8	6,484	0.03%
2024/01/25	13.9	62.05	20	61.30	60.70	-6.1	6,624	-0.09%
2024/01/24	46	63.62	26	63.07	62.10	20	6,756	0.30%
2024/01/22	1	60.30	0	0.00	60.50	1	6,744	0.01%
2024/01/19	0	0.00	0.1	58.90	58.80	-0.1	6,767	0.00%
2024/01/18	0	0.00	5	59.24	59.00	-5	6,884	-0.07%
2024/01/17	3	60.23	2.3	60.73	59.60	0.7	7,175	0.01%
2024/01/16	33	59.90	5	59.85	59.90	28	7,159	0.39%
2024/01/15	3	60.13	13.2	59.81	60.20	-10.2	7,196	-0.14%
2024/01/12	2	59.20	1.2	58.73	58.60	0.8	7,268	0.01%
2024/01/11	13	58.67	8.6	58.59	59.10	4.4	7,333	0.06%
2024/01/10	18	56.11	0	0.00	56.30	18	7,412	0.24%
2024/01/09	5.2	56.19	40	56.50	56.40	-34.8	7,524	-0.46%
2024/01/08	1.4	56.84	0	0.00	56.20	1.4	7,644	0.02%
2024/01/05	5	56.88	100	56.80	56.80	-95	8,143	-1.17%
2024/01/04	5.3	57.34	70	57.50	57.70	-64.7	8,281	-0.78%
2024/01/03	19.3	59.18	0	0.00	58.50	19.3	8,480	0.23%
2024/01/02	16	61.41	6	61.37	61.30	10	8,600	0.12%
2023/12/29	16	62.72	155	63.29	62.30	-139	8,751	-1.59%	大賣/鉅額交易
2023/12/28	140	64.26	22.2	62.99	63.50	117.8	8,795	1.34%	大買/鉅額交易
2023/12/27	64	61.88	13.6	59.99	62.00	50.4	8,934	0.56%
2023/12/26	1	58.90	2.1	58.66	58.40	-1.1	9,310	-0.01%
2023/12/25	0	0.00	1.2	58.80	58.00	-1.2	9,540	-0.01%
2023/12/22	5	58.28	13	58.73	58.50	-8	9,790	-0.08%
2023/12/21	5	58.44	6	57.98	58.00	-1	10,069	-0.01%
2023/12/20	3.1	57.82	19	57.71	58.30	-15.9	10,614	-0.15%
2023/12/19	13.3	56.55	104	56.74	57.00	-90.7	11,428	-0.79%	大賣/
2023/12/18	24.7	57.20	5	57.48	57.30	19.7	12,104	0.16%
2023/12/15	18.9	58.33	212	58.84	58.00	-193.1	12,257	-1.58%	大賣/鉅額交易
2023/12/14	3.4	60.06	33	60.03	60.20	-29.6	12,624	-0.23%
2023/12/13	10	61.32	6	60.65	60.60	4	12,772	0.03%
2023/12/12	22.3	61.18	186	60.41	60.30	-163.7	13,159	-1.24%	大賣/鉅額交易
2023/12/11	183	65.17	13	64.35	62.50	170	13,275	1.28%	大買/鉅額交易
2023/12/08	85	63.70	31.2	63.52	64.00	53.8	13,058	0.41%
2023/12/07	79	64.42	134	64.47	64.60	-55	12,832	-0.43%	大賣/
2023/12/06	103	64.28	23	63.45	66.00	80	12,568	0.64%	大買/
2023/12/05	34.2	60.36	30	61.32	61.50	4.2	12,275	0.03%
2023/12/04	29	62.27	65	61.76	62.00	-36	12,155	-0.30%
2023/12/01	265	62.63	86.1	61.92	62.70	178.9	12,041	1.49%	大買/鉅額交易
2023/11/30	24	59.07	14	59.28	59.80	10	11,663	0.09%
2023/11/29	5	58.78	59	58.47	58.80	-54	11,604	-0.47%
2023/11/28	2	57.60	28	57.77	58.40	-26	11,558	-0.22%
2023/11/27	19	57.37	2	56.85	56.70	17	11,523	0.15%
2023/11/24	6	58.85	5	58.40	58.20	1	11,472	0.01%
2023/11/22	173	57.96	11	57.76	58.10	162	11,204	1.45%	大買/鉅額交易
2023/11/21	8	57.13	20	57.37	56.80	-12	11,134	-0.11%
2023/11/20	13	56.38	10	56.21	55.70	3	11,020	0.03%
2023/11/17	126	56.30	171	56.31	55.70	-45	10,936	-0.41%	大買/大賣/
2023/11/16	7	55.13	18	56.43	55.20	-11	10,783	-0.10%
2023/11/15	52	56.72	5	56.10	56.10	47	10,640	0.44%
2023/11/14	99	59.78	82	59.70	59.50	17	10,457	0.16%
2023/11/13	10	56.72	667	57.20	57.30	-657	10,237	-6.42%	大賣/鉅額交易
2023/11/10	2.1	55.92	5	56.40	55.60	-3	10,152	-0.03%
2023/11/09	79	57.12	43	57.74	57.90	36	10,116	0.36%
2023/11/08	3	59.43	12	59.13	58.60	-9	10,046	-0.09%
2023/11/07	21	60.16	3	60.10	59.90	18	9,988	0.18%
2023/11/06	23	61.71	6.1	62.04	61.40	16.9	9,933	0.17%
2023/11/03	8	60.99	4	61.05	60.70	4	9,810	0.04%
2023/11/02	35	60.83	31	61.42	61.00	4	9,729	0.04%
2023/11/01	7	59.91	9	60.02	60.30	-2	9,566	-0.02%
2023/10/31	9	60.29	9	60.00	57.80	0	9,387	0.00%
2023/10/30	3	59.30	3	59.87	59.40	0	9,241	0.00%
2023/10/27	30	59.34	10	59.55	58.90	20	9,217	0.22%
2023/10/26	28	60.62	23	60.37	59.80	5	9,206	0.05%
2023/10/25	354	60.87	115	61.61	61.10	239	9,108	2.62%	大買/大賣/鉅額交易
2023/10/24	22	58.23	12	57.86	58.50	10	8,831	0.11%
2023/10/23	2	56.80	53	56.54	56.20	-51	8,968	-0.57%
2023/10/20	43	55.89	37	56.20	55.50	6	9,035	0.07%
2023/10/19	15	56.47	7	56.40	56.20	8	9,020	0.09%
2023/10/18	48.1	56.79	17	56.99	57.00	31.1	8,972	0.35%
2023/10/17	9	59.27	78	58.67	58.80	-69	8,868	-0.78%
2023/10/16	11	59.83	29	60.35	59.60	-18	8,759	-0.21%
2023/10/13	55	62.50	438	62.93	61.00	-383	8,642	-4.43%	大賣/鉅額交易
2023/10/12	76	62.19	121.1	61.82	61.60	-45.1	8,163	-0.55%	大賣/
2023/10/11	35	62.16	203	61.11	61.70	-168	7,989	-2.10%	大賣/鉅額交易
2023/10/06	60	63.56	192	63.32	62.80	-132	7,750	-1.70%	大賣/鉅額交易
2023/10/05	37	63.06	105.1	62.88	63.20	-68.1	7,560	-0.90%	大賣/
2023/10/04	66	62.74	39	62.90	62.70	27	7,371	0.37%
2023/10/03	215	62.49	277	62.84	64.00	-62	7,259	-0.85%	大買/大賣/
2023/10/02	130	61.71	236	61.93	62.20	-106	6,918	-1.53%	大買/大賣/鉅額交易
2023/09/28	406	59.20	278.8	59.24	59.00	127.2	6,430	1.98%	大買/大賣/鉅額交易
2023/09/27	243	57.73	40	57.81	59.00	203	6,197	3.28%	大買/鉅額交易
2023/09/26	32.1	59.02	99	59.18	58.20	-66.9	5,998	-1.12%
2023/09/25	685	58.42	611	59.41	59.40	74	5,694	1.30%	大買/大賣/
2023/09/22	360.1	57.04	320	57.22	58.50	40.1	5,150	0.78%	大買/大賣/
2023/09/21	760.9	54.75	556.3	53.94	57.30	204.6	4,289	4.77%	大買/大賣/鉅額交易
2023/09/20	109	53.00	252	53.51	52.10	-143	3,592	-3.98%	大買/大賣/鉅額交易
2023/09/19	1,138	54.62	278	53.10	53.50	860	3,384	25.41%	大買/大賣/鉅額交易
2023/09/18	94	54.39	68.1	54.76	53.80	25.9	2,929	0.88%
2023/09/15	168	53.05	207.5	52.42	54.00	-39.5	2,688	-1.47%	大買/大賣/
2023/09/14	86.6	50.71	49	50.18	51.20	37.6	2,219	1.70%
2023/09/13	16	46.25	7	46.48	46.80	9	1,956	0.46%
2023/09/12	2	44.25	2	44.00	43.65	0	1,875	0.00%
2023/09/11	1	45.40	0	0.00	44.85	1	1,860	0.05%
2023/09/07	0	0.00	3	44.40	44.45	-3	1,806	-0.17%
2023/09/06	20	45.78	14	45.62	45.30	6	1,790	0.34%
2023/09/05	1	43.65	0	0.00	43.55	1	1,731	0.06%
2023/09/01	27	42.34	1	42.70	42.70	26	1,719	1.51%
2023/08/25	0	0.00	1	40.70	40.90	-1	1,737	-0.06%
2023/08/23	0	0.00	4	42.85	42.85	-4	1,714	-0.23%
2023/08/21	1	42.80	3	42.78	42.55	-2	1,702	-0.12%
2023/08/16	8	42.44	8	42.33	42.50	0	1,668	0.00%
2023/08/15	12	42.43	6	42.40	42.50	6	1,650	0.36%
2023/08/11	0	0.00	5	41.43	41.35	-5	1,607	-0.31%
2023/08/10	1	42.35	3	42.52	42.55	-2	1,594	-0.13%
2023/08/09	1	43.80	0	0.00	43.80	1	1,576	0.06%
2023/08/08	0	0.00	0.3	44.60	44.45	-0.3	1,569	-0.02%
2023/08/07	0	0.00	1	44.40	45.30	-1	1,562	-0.06%
2023/08/04	0	0.00	1	43.70	44.00	-1	1,540	-0.06%
2023/08/02	2.5	45.05	29	45.22	44.60	-26.5	1,530	-1.73%
2023/08/01	19	46.33	1	46.45	46.50	18	1,494	1.20%
2023/07/31	6.1	49.68	8	48.60	47.70	-1.9	1,456	-0.13%
2023/07/28	10.1	47.20	6	47.50	47.95	4.1	1,378	0.30%
2023/07/27	19.2	47.94	23	47.48	48.00	-3.8	1,329	-0.29%
2023/07/26	59.1	49.82	46	49.76	48.00	13.1	1,269	1.03%
2023/07/25	21.3	51.90	10	52.44	52.80	11.3	1,031	1.09%
2023/07/24	19.1	46.59	11	47.70	48.00	8.1	879	0.92%
2023/07/21	19.1	43.98	1	44.10	44.65	18.1	775	2.33%
2023/07/20	1	43.50	1	43.65	44.90	0	701	0.00%
2023/07/19	1	42.75	0	0.00	40.85	1	641	0.16%
2023/07/18	1.3	42.35	0	0.00	42.00	1.3	630	0.21%
2023/07/17	8	44.17	10	43.94	44.00	-2	607	-0.33%
2023/07/14	0	0.00	7	41.06	41.20	-7	561	-1.25%
2023/07/13	5	41.40	1.1	40.92	40.80	3.9	557	0.70%
2023/07/11	5	41.35	0	0.00	41.20	5	536	0.93%
2023/07/10	4	42.98	6	42.88	42.20	-2	518	-0.39%
2023/07/07	11	41.70	6	41.40	40.90	5	461	1.08%
2023/07/05	6	41.46	1	42.15	41.40	5	410	1.22%
2023/07/04	5	41.60	6	41.96	41.95	-1	389	-0.26%
2023/06/30	8	39.74	9	39.99	39.40	-1	311	-0.32%
2023/06/28	2	38.48	4	38.30	38.15	-2	275	-0.73%
2023/06/26	1	36.85	0	0.00	36.85	1	251	0.40%
2023/06/07	0	0.00	1	38.55	38.75	-1	246	-0.41%
2023/06/06	1	38.45	0	0.00	38.45	1	246	0.41%
2023/06/05	0	0.00	1	39.20	38.80	-1	250	-0.40%
2023/06/02	1	38.40	0	0.00	38.55	1	244	0.41%
2023/06/01	1	38.80	1	39.30	38.75	0	240	0.00%
2023/05/31	2	38.85	5	38.65	38.80	-3	231	-1.29%
2023/05/29	2	37.20	1.2	37.09	37.20	0.8	211	0.39%
2023/05/26	0	0.00	0	36.35	36.55	0	209	0.00%
2023/05/23	0	0.00	1	37.20	37.15	-1	212	-0.47%
2023/05/22	0	0.00	1	36.70	36.65	-1	210	-0.47%
2023/05/18	1	36.40	0	0.00	36.55	1	212	0.47%
2023/05/17	0	0.00	1	36.40	36.40	-1	214	-0.47%
2023/05/11	1	35.90	0	0.00	35.75	1	222	0.45%
2023/05/08	4	36.83	0	0.00	36.80	4	244	1.63%
2023/05/03	0	0.00	0	36.80	36.90	0	258	0.00%
2023/05/02	0	0.00	0	36.83	36.95	0	272	0.00%
2023/04/28	0	0.00	0	36.88	36.90	0	273	0.00%
2023/04/26	1	36.40	1	36.85	36.90	0	272	0.00%
2023/04/24	0	37.60	0	0.00	37.45	0	262	0.00%
2023/04/21	3	37.92	0	0.00	37.70	3	260	1.15%
2023/04/20	2	39.13	0	0.00	38.70	2	253	0.79%
2023/04/19	0	39.90	0	0.00	39.50	0	250	0.00%
2023/04/07	0	0.00	0	40.15	39.85	0	231	0.00%
2023/03/31	0	40.47	0	0.00	40.15	0	228	0.00%
2023/03/30	0	40.57	0	0.00	40.30	0	226	0.00%
2023/03/28	1	40.80	0	0.00	40.60	1	227	0.44%
2023/03/27	0	41.72	1	41.70	41.65	-1	225	-0.44%
2023/03/24	0	41.10	0	0.00	41.20	0	223	0.00%
2023/03/21	0	0.00	1	40.60	40.80	-1	222	-0.45%
2023/03/20	0	40.75	0	0.00	40.20	0	221	0.00%
2023/03/17	0	39.75	1	40.10	39.70	-1	223	-0.45%
2023/03/16	2	39.43	0	0.00	39.30	2	223	0.90%
2023/03/15	0	40.50	0	0.00	39.75	0	224	0.00%
2023/03/14	0	40.40	0	0.00	40.20	0	225	0.00%
2023/03/13	0	40.88	0	0.00	40.70	0	224	0.00%
2023/03/10	0	41.82	0	0.00	41.20	0	224	0.00%
2023/03/09	0	42.75	0	0.00	42.20	0	224	0.00%
2023/03/08	0	41.55	2	42.25	42.35	-2	224	-0.89%
2023/03/06	0	0.00	1	41.45	41.45	-1	221	-0.45%
2023/03/02	1	40.60	0	0.00	40.60	1	220	0.45%
2023/03/01	0	40.77	1	40.45	41.00	-1	222	-0.45%
2023/02/22	0	41.10	0	0.00	40.75	0	225	0.00%
2023/02/21	0	41.80	0	0.00	41.50	0	225	0.00%
2023/02/20	0	41.50	0	0.00	41.65	0	235	0.00%
2023/02/16	0	41.50	0	0.00	41.60	0	245	0.00%
2023/02/15	0	41.45	0	0.00	41.50	0	246	0.00%
2023/02/14	0	40.80	0	0.00	41.45	0	242	0.00%
2023/02/13	0	40.23	0	0.00	40.60	0	240	0.00%
2023/02/10	2	40.33	0	40.20	40.00	2	239	0.83%
2023/02/08	0	41.45	0	0.00	41.35	0	236	0.00%
2023/02/07	4	41.69	0	0.00	41.65	4	232	1.72%
2023/02/06	3	42.20	1	42.35	42.05	2	227	0.88%
2023/02/03	0	40.30	0	0.00	40.10	0	210	0.00%
2023/02/02	0	40.60	0	0.00	40.60	0	208	0.00%
2023/02/01	1	40.25	0	0.00	40.30	1	202	0.49%
2023/01/31	0	0.00	2	39.75	39.90	-2	197	-1.01%
2023/01/10	0	0.00	1	38.20	37.90	-1	203	-0.49%
2022/12/26	0	37.55	0	0.00	37.35	0	226	0.00%
2022/12/20	1	37.15	0	0.00	37.15	1	235	0.43%
2022/12/16	1	38.65	0	0.00	38.60	1	236	0.42%
2022/12/15	0	0.00	1	39.65	39.50	-1	236	-0.42%
2022/12/07	1	38.60	0	0.00	38.65	1	234	0.43%
2022/11/23	0	0.00	1	38.70	38.70	-1	227	-0.44%
2022/11/14	0	0.00	1	37.65	38.15	-1	268	-0.37%
2022/10/13	1	36.20	0	0.00	35.45	1	367	0.27%
2022/10/12	1	37.60	0	0.00	37.60	1	363	0.27%
2022/09/28	0	0.00	1	39.60	39.20	-1	367	-0.27%
2022/09/26	1	42.10	0	0.00	40.95	1	365	0.27%
2022/09/23	1	43.65	0	0.00	43.65	1	367	0.27%
2022/09/22	0	44.70	0	0.00	44.40	0	370	0.00%
2022/09/19	1	44.60	0	0.00	44.60	1	370	0.27%
2022/09/15	0	0.00	2	45.73	45.65	-2	372	-0.54%
2022/09/13	0	0.00	1	45.00	45.00	-1	373	-0.27%
2022/09/07	1	43.80	0	0.00	43.80	1	379	0.26%
2022/09/06	2	44.10	0	0.00	44.20	2	379	0.53%
2022/09/01	1	45.15	0	0.00	45.15	1	383	0.26%
2022/08/26	3	47.30	3	48.05	47.05	0	401	0.00%
2022/08/25	0	0.00	3	47.20	47.80	-3	392	-0.76%
2022/08/24	1	46.65	0	0.00	46.60	1	377	0.26%
2022/08/18	0	0.00	2	44.88	45.60	-2	352	-0.57%
2022/08/16	1	45.75	0	0.00	45.30	1	345	0.29%
2022/08/15	3	45.35	3	45.73	45.45	0	342	0.00%
2022/08/12	0	0.00	3	47.10	46.35	-3	335	-0.90%
2022/08/11	0	0.00	1	46.20	45.50	-1	318	-0.31%
2022/08/10	1	45.70	1	46.60	45.75	0	310	0.00%
2022/08/09	9	45.73	6	45.73	46.25	3	303	0.99%
2022/08/08	4	45.60	0	0.00	46.25	4	286	1.40%
2022/08/01	0	0.00	1	42.30	42.20	-1	234	-0.43%
2022/07/21	1	41.60	1	41.60	41.70	0	234	0.00%
2022/07/15	0	0.00	1	41.40	41.55	-1	226	-0.44%
2022/07/12	1	39.30	0	0.00	38.95	1	226	0.44%
2022/07/05	0	0.00	0	40.35	40.50	0	239	0.00%
2022/07/01	0	0.00	0	41.20	39.35	0	244	0.00%
2022/06/16	0	45.00	0	0.00	44.55	0	240	0.00%
2022/06/15	0.1	45.60	0	0.00	45.55	0.1	239	0.04%
2022/06/14	0	45.85	0	0.00	45.70	0	241	0.00%
2022/06/09	6	47.32	6	46.65	47.30	0	240	0.00%
2022/06/08	2	46.05	3	46.97	46.90	-1	234	-0.43%
2022/06/01	0	0.00	1	45.70	45.90	-1	225	-0.44%
2022/05/25	0	43.25	0	0.00	42.95	0	227	0.00%
2022/05/19	1	43.20	1	43.20	43.30	0	240	0.00%
2022/05/16	0	41.95	0	0.00	41.70	0	244	0.00%
2022/05/13	0	0.00	10	41.68	41.85	-10	244	-4.09%
2022/05/03	0	0.00	0	43.62	44.00	0	255	0.00%
2022/04/29	0	0.00	0	43.47	43.50	0	257	0.00%
2022/04/28	0	0.00	0	42.98	43.20	0	260	0.00%
2022/04/27	0	42.70	12	42.35	42.40	-12	260	-4.60%
2022/04/26	0	44.95	0	0.00	44.65	0	255	0.00%
2022/04/25	0	44.75	0	0.00	44.90	0	256	0.00%
2022/04/21	0	0.00	1	46.10	46.05	-1	257	-0.39%
2022/04/18	0	44.42	0	0.00	45.90	0	265	0.00%
2022/04/15	1	44.85	0	0.00	44.80	1	257	0.39%
2022/04/13	0	0.00	0	46.00	45.90	0	261	0.00%
2022/04/12	1	46.10	0	0.00	45.65	1	263	0.38%
2022/04/01	0	49.50	0	0.00	49.40	0	261	0.00%
2022/03/31	0	49.70	0	0.00	49.35	0	263	0.00%
2022/03/28	1	49.50	0	0.00	49.50	1	256	0.39%
2022/03/25	0	0.00	6	49.75	49.90	-6	255	-2.35%
2022/03/18	0	0.00	1	49.60	49.75	-1	264	-0.38%
2022/03/17	0	49.40	0	0.00	49.35	0	265	0.00%
2022/03/16	1	48.00	0	0.00	48.25	1	265	0.38%
2022/03/15	0	0.00	7	48.00	47.85	-7	266	-2.63%
2022/03/14	0	49.05	0	0.00	48.95	0	262	0.00%
2022/03/11	0	49.55	0	0.00	49.15	0	264	0.00%
2022/03/10	0	49.72	0	0.00	49.40	0	265	0.00%
2022/03/09	0	48.90	0	0.00	48.55	0	265	0.00%
2022/03/08	0	49.65	0	49.08	48.20	0	270	0.00%
2022/03/07	0	50.00	0	50.30	49.65	0	261	0.00%
2022/03/02	0	0.00	3	51.30	51.50	-3	266	-1.13%
2022/03/01	0	51.40	0	0.00	51.30	0	273	0.00%
2022/02/25	0	51.20	0	0.00	50.90	0	279	0.00%
2022/02/24	0	51.30	0	0.00	50.80	0	283	0.00%
2022/02/23	0	52.40	0	0.00	52.10	0	283	0.00%
2022/02/22	1	51.90	0	0.00	52.20	1	298	0.34%
2022/02/21	0	53.00	0	0.00	52.80	0	299	0.00%
2022/02/18	0	52.90	0	0.00	52.60	0	307	0.00%
2022/02/17	0	53.20	0	0.00	52.70	0	315	0.00%
2022/02/16	0	52.95	0	0.00	52.90	0	320	0.00%
2022/02/15	1	52.60	1	53.00	52.60	0	323	0.00%
2022/02/14	0	53.30	0	0.00	52.70	0	325	0.00%
2022/02/11	0	54.20	0	0.00	53.80	0	334	0.00%
2022/02/10	0	54.40	0	53.70	53.70	0	345	0.00%
2022/02/09	0	53.80	0	0.00	54.40	0	362	0.00%
2022/02/08	0	53.70	0	0.00	53.40	0	415	0.00%
2022/01/06	0	0.00	1	55.00	55.10	-1	454	-0.22%
2022/01/04	0	0.00	7	56.40	56.20	-7	451	-1.55%
2021/12/30	1	57.10	1	56.80	56.80	0	449	0.00%
2021/12/15	1	54.90	0	0.00	55.00	1	463	0.22%
2021/12/14	0	0.00	1	55.00	55.10	-1	464	-0.22%
2021/12/09	0	0.00	5	56.40	55.90	-5	458	-1.09%
2021/12/03	0	0.00	1	56.40	56.60	-1	460	-0.22%
2021/12/02	1	56.20	0	0.00	56.20	1	461	0.22%
2021/11/24	0	0.00	1	59.20	59.20	-1	457	-0.22%
2021/11/22	0	0.00	2	57.95	57.80	-2	449	-0.44%
2021/11/19	4	57.53	1	57.50	57.00	3	450	0.67%
2021/11/17	4	59.20	0	0.00	59.10	4	434	0.92%
2021/11/09	0	0.00	7	56.90	56.90	-7	442	-1.58%
2021/11/05	7	60.67	1	60.40	60.00	6	423	1.42%
2021/11/01	0	0.00	2	57.75	57.90	-2	380	-0.53%
2021/10/28	5	57.00	1	56.80	56.50	4	386	1.03%
2021/10/22	0	0.00	1	54.70	55.30	-1	422	-0.24%
2021/10/21	0	0.00	2	55.30	55.70	-2	461	-0.43%
2021/10/19	0	0.00	1	54.40	54.30	-1	484	-0.21%
2021/10/08	0.4	52.80	0	0.00	53.10	0.4	610	0.06%
2021/09/30	0	0.00	0	53.20	53.60	0	696	0.00%
2021/09/29	1	53.10	0	0.00	53.00	1	698	0.14%
2021/09/28	1	54.50	1	54.40	54.40	0	698	0.00%
2021/09/27	0	0.00	1	54.70	54.10	-1	701	-0.14%
2021/09/22	0	0.00	0.5	52.20	52.60	-0.5	717	-0.07%
2021/09/15	1	52.70	0	0.00	52.60	1	728	0.14%
2021/09/08	0	0.00	1	52.60	52.40	-1	750	-0.13%
2021/09/07	0	0.00	1	53.90	53.90	-1	751	-0.13%
2021/09/06	0	0.00	7	55.70	55.10	-7	751	-0.93%
2021/09/02	1	55.50	0	0.00	55.50	1	752	0.13%
2021/09/01	1	56.00	0	0.00	56.60	1	751	0.13%
2021/08/30	0	0.00	3	54.20	55.30	-3	746	-0.40%
2021/08/23	5	53.10	0	0.00	53.10	5	747	0.67%
2021/08/16	0	0.00	1	54.40	53.60	-1	751	-0.13%
2021/08/13	7.4	56.05	10	56.32	55.80	-2.6	739	-0.35%
2021/08/11	5	57.90	10	56.60	56.90	-5	749	-0.67%
2021/08/10	1	58.60	2	58.10	58.10	-1	763	-0.13%
2021/08/03	1	61.10	0	0.00	61.40	1	862	0.12%
2021/07/30	0	0.00	3	61.83	61.00	-3	851	-0.35%
2021/07/29	2	61.70	0	0.00	62.20	2	845	0.24%
2021/07/28	2	60.70	4	60.90	60.90	-2	849	-0.24%
2021/07/26	1	60.80	4	61.03	61.40	-3	832	-0.36%
2021/07/23	3	60.40	0	0.00	60.60	3	839	0.36%
2021/07/22	6	63.17	2	63.80	61.70	4	824	0.49%
2021/07/21	0	0.00	7	59.69	60.40	-7	763	-0.92%
2021/07/20	7	58.53	0	0.00	58.30	7	758	0.92%
2021/07/19	0	0.00	5	59.52	59.80	-5	757	-0.66%
2021/07/16	0	0.00	3	60.20	60.00	-3	777	-0.39%
2021/07/15	4	59.60	0	0.00	59.60	4	779	0.51%
2021/07/14	8	60.30	0.2	60.20	60.20	7.8	787	0.99%
2021/07/13	7	59.56	4	59.78	58.90	3	771	0.39%
2021/07/09	2	56.10	2	56.20	56.00	0	740	0.00%
2021/07/08	0	0.00	2	56.50	56.50	-2	760	-0.26%
2021/06/30	4	56.70	0	0.00	56.80	4	933	0.43%
2021/06/29	0	0.00	0.1	57.30	57.30	-0.1	938	-0.01%
2021/06/25	5	57.82	4	57.63	57.10	1	956	0.10%
2021/06/24	0	0.00	4	57.30	57.40	-4	967	-0.41%
2021/06/23	1	57.00	5	56.30	57.00	-4	968	-0.41%
2021/06/22	0	0.00	3	56.03	55.90	-3	970	-0.31%
2021/06/18	0.1	59.00	0	0.00	59.00	0.1	968	0.01%
2021/06/16	0	0.00	1	58.20	58.10	-1	977	-0.10%
2021/06/15	0	0.00	0	58.60	58.50	0	981	0.00%
2021/06/09	0	0.00	2	57.20	57.20	-2	1,002	-0.20%
2021/06/08	0	0.00	3	57.20	57.20	-3	1,005	-0.30%
2021/06/03	0	0.00	2	58.90	58.00	-2	1,040	-0.19%
2021/05/31	0	57.51	0	0.00	57.70	0	1,046	0.00%
2021/05/27	1	56.30	0	0.00	56.80	1	1,047	0.10%
2021/05/25	2	56.30	0	0.00	56.00	2	1,056	0.19%
2021/05/19	1	52.70	0	0.00	54.60	1	1,080	0.09%
2021/05/18	3	52.13	3	51.47	52.80	0	1,079	0.00%
2021/05/17	2	48.58	1	50.70	48.05	1	1,072	0.09%
2021/05/13	0	0.00	7	49.75	52.40	-7	1,042	-0.67%
2021/05/12	1	52.50	0	0.00	51.60	1	1,027	0.10%
2021/05/11	11	58.06	23	57.16	55.80	-12	991	-1.21%
2021/05/06	0	61.90	0	0.00	60.70	0	996	0.00%
2021/05/05	5	60.70	3	60.00	60.80	2	1,004	0.20%
2021/05/04	2.9	59.46	2.1	59.91	60.60	0.9	1,008	0.08%
2021/05/03	0	0.00	3	62.00	61.20	-3	999	-0.30%
2021/04/29	4	63.70	0	64.42	63.70	4	988	0.40%
2021/04/28	0	0.00	0	64.80	64.90	0	992	0.00%
2021/04/27	0	0.00	4	65.00	64.90	-4	1,044	-0.38%
2021/04/26	7	65.04	0	0.00	64.80	7	1,050	0.67%
2021/04/23	0	0.00	4	65.00	65.00	-4	1,061	-0.38%
2021/04/21	5	68.04	1	68.00	67.30	4	1,163	0.34%
2021/04/20	2	68.45	3.3	68.17	68.50	-1.3	1,188	-0.11%
2021/04/19	1	67.60	0	66.90	67.40	1	1,192	0.08%
2021/04/16	1	67.40	3	67.87	66.90	-2	1,186	-0.17%
2021/04/15	1	65.80	2	67.00	67.00	-1	1,199	-0.08%
2021/04/13	0	67.90	1	67.20	66.00	-1	1,220	-0.08%
2021/04/12	0	68.12	0	0.00	67.50	0	1,221	0.00%
2021/04/09	22.1	68.83	16	68.73	68.00	6.1	1,203	0.50%
2021/04/08	0	66.50	0	0.00	66.70	0	1,115	0.00%
2021/04/06	0	0.00	1	66.10	66.20	-1	1,163	-0.09%
2021/04/01	7	66.40	10	66.50	65.80	-3	1,169	-0.26%
2021/03/31	4	65.70	0	0.00	66.00	4	1,187	0.34%
2021/03/30	10	66.07	0	0.00	65.80	10	1,182	0.85%
2021/03/29	0	0.00	10	65.40	65.80	-10	1,178	-0.85%
2021/03/25	2	63.45	0	0.00	63.40	2	1,203	0.17%
2021/03/24	1	64.30	1	64.50	63.80	0	1,223	0.00%
2021/03/23	7	64.31	0	0.00	64.30	7	1,289	0.54%
2021/03/22	0	64.90	2	64.55	64.60	-2	1,343	-0.15%
2021/03/19	0	65.50	0	0.00	64.60	0	1,361	0.00%
2021/03/18	1	66.30	2	65.90	65.90	-1	1,367	-0.07%
2021/03/17	1	66.00	2	65.45	65.40	-1	1,410	-0.07%
2021/03/16	1	65.50	1	65.40	65.30	0	1,461	0.00%
2021/03/15	1	65.20	16	64.93	64.80	-15	1,506	-1.00%
2021/03/12	0	64.55	0	0.00	64.40	0	1,536	0.00%
2021/03/11	0	64.70	0	0.00	64.50	0	1,597	0.00%
2021/03/10	0	64.75	2	64.50	64.80	-2	1,670	-0.12%
2021/03/09	18	63.86	10	64.06	64.00	8	1,926	0.42%
2021/03/08	0	63.82	1	63.30	62.90	-1	1,935	-0.05%
2021/03/05	3	62.80	1	63.30	63.20	2	1,955	0.10%
2021/03/02	3	62.77	0	0.00	62.60	3	2,011	0.15%
2021/02/26	2	63.00	0	0.00	62.70	2	2,020	0.10%
2021/02/24	0	63.50	2	64.30	63.40	-2	2,054	-0.10%
2021/02/23	1	64.30	0	0.00	64.20	1	2,063	0.05%
2021/02/22	4	64.63	3	64.63	64.80	1	2,074	0.05%
2021/02/19	0	0.00	1	63.50	64.60	-1	2,072	-0.05%
2021/02/18	0	0.00	2	63.70	63.70	-2	2,082	-0.10%
2021/02/17	2	61.65	2	62.65	62.80	0	2,084	0.00%
2021/02/05	4	60.40	0	0.00	60.10	4	2,091	0.19%
2021/02/04	5	60.60	0	0.00	60.50	5	2,114	0.24%
2021/02/03	0	0.00	1	61.60	61.20	-1	2,185	-0.05%
2021/02/02	0	60.90	2.4	61.04	61.00	-2.4	2,199	-0.11%
2021/02/01	0	0.00	1	59.60	59.80	-1	2,228	-0.04%
2021/01/29	2	60.50	2.2	61.67	60.50	-0.2	2,249	-0.01%
2021/01/28	1	61.70	0	0.00	61.70	1	2,266	0.04%
2021/01/26	1	62.80	0	0.00	63.20	1	2,273	0.04%
2021/01/22	0	0.00	1	63.30	64.00	-1	2,266	-0.04%
2021/01/20	6	64.02	13.7	65.39	63.80	-7.7	2,256	-0.34%
2021/01/19	1	67.80	4	67.20	67.40	-3	2,209	-0.14%
2021/01/18	3	67.37	3	68.57	67.70	0	2,223	0.00%
2021/01/15	3	70.27	2	70.00	69.10	1	2,205	0.05%
2021/01/14	20	70.07	6	70.12	69.20	14	2,162	0.65%
2021/01/13	0	0.00	4	68.45	69.10	-4	2,113	-0.19%
2021/01/12	3	67.37	7	67.33	67.00	-4	2,090	-0.19%
2021/01/11	2	68.60	1	69.00	68.70	1	2,079	0.05%
2021/01/08	4	67.68	1	67.90	67.90	3	2,109	0.14%
2021/01/07	0	0.00	2	67.75	68.10	-2	2,131	-0.09%
2021/01/06	10	68.64	3	68.10	68.00	7	2,126	0.33%
2021/01/04	2	69.60	3	70.23	70.50	-1	2,072	-0.05%
2020/12/30	1	69.70	1	69.60	69.60	0	2,061	0.00%
2020/12/29	2	71.60	2	71.40	70.30	0	2,046	0.00%
2020/12/28	0	0.00	143	70.55	70.10	-143	2,007	-7.12%	大賣/鉅額交易
2020/12/25	4	70.28	14	69.80	69.70	-10	1,992	-0.50%
2020/12/23	2	68.50	1	68.60	68.40	1	1,970	0.05%
2020/12/22	1	67.80	7	67.90	67.80	-6	1,984	-0.30%
2020/12/21	1	69.20	0	0.00	69.00	1	1,974	0.05%
2020/12/18	0	0.00	5	71.20	70.40	-5	1,957	-0.26%
2020/12/17	13	70.99	12	70.29	70.20	1	1,941	0.05%
2020/12/16	26	69.77	2	69.75	70.60	24	1,879	1.28%
2020/12/15	1	69.00	0	0.00	67.00	1	1,828	0.05%
2020/12/14	0	0.00	1	69.00	68.80	-1	1,822	-0.05%
2020/12/11	5	68.68	9	69.86	68.60	-4	1,823	-0.22%
2020/12/10	2	70.70	1	70.40	70.40	1	1,788	0.06%
2020/12/09	25	72.90	11	72.74	72.30	14	1,749	0.80%
2020/12/08	1	72.00	9	72.61	72.00	-8	1,701	-0.47%
2020/12/07	8	71.76	10	72.07	71.60	-2	1,676	-0.12%
2020/12/04	6	73.42	3	73.40	73.40	3	1,624	0.18%
2020/12/03	19	73.90	39	73.96	73.00	-20	1,554	-1.29%
2020/12/02	3	69.77	1	70.50	70.30	2	1,299	0.15%
2020/12/01	2	69.70	2	69.90	70.50	0	1,301	0.00%
2020/11/30	9	70.28	1	70.00	69.80	8	1,299	0.62%
2020/11/26	0	0.00	1.1	67.87	68.20	-1.1	1,282	-0.08%
2020/11/25	3	67.17	0	0.00	66.90	3	1,290	0.23%
2020/11/24	1	67.80	16.4	68.37	67.60	-15.4	1,325	-1.16%
2020/11/20	1	69.00	5	69.26	69.40	-4	1,359	-0.29%
2020/11/19	6	68.88	0	0.00	68.50	6	1,377	0.44%
2020/11/18	5	68.80	1	68.50	68.50	4	1,396	0.29%
2020/11/17	5	68.54	1	68.20	68.00	4	1,424	0.28%
2020/11/16	0	0.00	8	68.03	67.70	-8	1,537	-0.52%
2020/11/13	1	67.20	2	67.80	67.70	-1	1,576	-0.06%
2020/11/12	3	69.17	6	69.12	68.20	-3	1,603	-0.19%
2020/11/11	5	69.08	11	68.92	68.90	-6	1,628	-0.37%
2020/11/10	0	0.00	1	66.90	67.10	-1	1,683	-0.06%
2020/11/09	6	67.95	10	67.56	67.50	-4	1,852	-0.22%
2020/11/06	0	0.00	1	67.50	66.60	-1	1,846	-0.05%
2020/11/05	7	66.77	9	67.04	66.30	-2	1,847	-0.11%
2020/11/04	5	65.70	2.8	65.87	65.80	2.2	1,845	0.12%
2020/11/02	1	62.80	0	0.00	62.80	1	1,874	0.05%
2020/10/27	0	0.00	2	65.70	65.50	-2	1,946	-0.10%
2020/10/26	3	66.90	4	66.93	66.60	-1	1,968	-0.05%
2020/10/23	0	0.00	1	65.80	65.60	-1	1,964	-0.05%
2020/10/22	1	65.40	0	0.00	65.10	1	2,017	0.05%
2020/10/21	6	66.78	7	66.29	66.20	-1	2,056	-0.05%
2020/10/20	1	65.30	1	65.50	65.00	0	2,105	0.00%
2020/10/16	8	66.81	19	66.67	66.10	-11	2,181	-0.50%
2020/10/15	17	65.99	3	65.53	66.80	14	2,187	0.64%
2020/10/14	10	65.25	12	65.13	65.00	-2	2,179	-0.09%
2020/10/13	0	0.00	3	64.57	64.70	-3	2,235	-0.13%
2020/10/08	0	0.00	1	65.10	64.80	-1	2,410	-0.04%
2020/10/06	0	0.00	1	64.70	64.60	-1	2,558	-0.04%
2020/10/05	0	0.00	1	63.70	64.00	-1	2,691	-0.04%
2020/09/29	6	62.50	1	62.90	62.40	5	2,956	0.17%
2020/09/25	2	61.35	0	0.00	61.20	2	3,521	0.06%
2020/09/24	4	63.15	3	63.47	63.00	1	3,631	0.03%
2020/09/23	1	64.30	0	0.00	64.30	1	3,775	0.03%
2020/09/21	5	65.70	4	65.63	65.00	1	3,972	0.03%
2020/09/18	1	65.90	1	65.70	66.00	0	4,078	0.00%
2020/09/17	1	66.40	2	66.15	66.00	-1	4,156	-0.02%
2020/09/16	2	65.70	0	0.00	65.60	2	4,210	0.05%
2020/09/15	0	0.00	3	65.83	65.20	-3	4,262	-0.07%
2020/09/14	0	0.00	2	65.30	65.70	-2	4,427	-0.05%
2020/09/11	0	0.00	1	64.00	63.90	-1	4,523	-0.02%
2020/09/10	2	63.90	2	64.70	63.90	0	4,651	0.00%
2020/09/09	3	64.47	0	0.00	64.70	3	4,766	0.06%
2020/09/08	0	0.00	1	64.00	64.00	-1	4,783	-0.02%
2020/09/07	2	64.05	0	0.00	63.80	2	4,813	0.04%
2020/09/04	2	65.30	3	65.00	65.40	-1	4,891	-0.02%
2020/09/03	1	64.30	3	65.10	64.30	-2	4,972	-0.04%
2020/09/02	5	65.22	3	64.87	65.00	2	5,011	0.04%
2020/09/01	1	64.20	0	0.00	64.50	1	5,043	0.02%
2020/08/31	1	63.90	3	64.40	63.80	-2	5,165	-0.04%
2020/08/28	6	63.18	3	63.57	63.40	3	5,187	0.06%
2020/08/27	3	65.47	3	65.27	64.90	0	5,169	0.00%
2020/08/26	0	0.00	7	66.97	66.90	-7	5,183	-0.14%
2020/08/25	1	65.70	4	66.10	65.90	-3	5,215	-0.06%
2020/08/24	1	63.00	6	64.93	65.00	-5	5,198	-0.10%
2020/08/21	4	63.10	4	63.50	63.60	0	5,202	0.00%
2020/08/20	25	63.72	46	62.06	61.20	-21	5,211	-0.40%
2020/08/19	18	68.79	5	68.62	67.80	13	5,099	0.25%
2020/08/18	15	70.45	17	69.72	69.70	-2	5,078	-0.04%
2020/08/17	9	71.07	2	71.25	70.60	7	5,078	0.14%
2020/08/14	17	72.94	0	0.00	72.30	17	5,084	0.33%
2020/08/13	36	74.19	46	74.22	75.20	-10	4,989	-0.20%
2020/08/12	3	71.43	15	69.87	71.30	-12	4,852	-0.25%
2020/08/11	10	70.66	17	71.59	70.00	-7	4,916	-0.14%
2020/08/10	3	72.93	2	71.95	71.90	1	4,986	0.02%
2020/08/07	1	72.40	1	71.80	71.60	0	5,028	0.00%
2020/08/06	5	72.60	4	72.78	72.40	1	5,115	0.02%
2020/08/05	12	71.83	5	72.40	72.30	7	5,220	0.13%
2020/08/04	6	71.47	3	71.67	72.30	3	5,352	0.06%
2020/08/03	1	71.10	1	70.40	70.30	0	5,360	0.00%
2020/07/31	5	69.80	4	69.60	69.90	1	5,385	0.02%
2020/07/30	1	69.20	0	0.00	69.90	1	5,416	0.02%
2020/07/29	1	68.20	2	68.35	68.60	-1	5,480	-0.02%
2020/07/28	6	69.77	2	67.65	67.60	4	5,573	0.07%
2020/07/27	8	69.83	110	70.04	68.90	-102	5,588	-1.83%	大賣/鉅額交易
2020/07/24	48	73.88	39	74.01	71.10	9	5,618	0.16%
2020/07/23	4	73.80	3	73.73	74.00	1	5,621	0.02%
2020/07/22	4	73.25	2	73.40	73.20	2	5,631	0.04%
2020/07/21	8	73.09	14.6	73.03	72.80	-6.6	5,654	-0.12%
2020/07/20	12	72.68	2	72.30	72.90	10	5,784	0.17%
2020/07/17	12	71.73	0	0.00	71.40	12	5,816	0.21%
2020/07/16	1	72.00	6	73.35	72.50	-5	5,841	-0.09%
2020/07/15	65	73.91	26	73.49	72.50	39	5,855	0.67%
2020/07/14	33	76.85	3	75.83	75.80	30	5,870	0.51%
2020/07/13	8	78.59	4	78.53	78.60	4	6,048	0.07%
2020/07/10	28.1	78.17	16	78.39	77.20	12.1	6,034	0.20%
2020/07/09	45	81.02	13	80.69	80.10	32	6,001	0.53%
2020/07/08	30	82.37	33	83.35	82.20	-3	5,996	-0.05%
2020/07/07	101	82.86	100	83.62	81.50	1	5,897	0.02%	大買/
2020/07/06	111	78.49	54	82.20	83.90	57	5,641	1.01%	大買/
2020/07/03	18	76.42	24.1	76.42	76.30	-6.1	5,491	-0.11%
2020/07/02	40	76.00	12	75.76	75.40	28	5,479	0.51%
2020/07/01	30	74.16	25	74.64	74.00	5	5,378	0.09%
2020/06/30	68.6	74.76	31	74.66	74.80	37.6	5,415	0.69%
2020/06/29	13	73.52	29	73.37	73.50	-16	5,400	-0.30%
2020/06/24	17	72.92	8	73.13	73.30	9	5,324	0.17%
2020/06/23	2	71.75	2	72.15	71.60	0	5,312	0.00%
2020/06/22	9	71.69	5	71.88	71.50	4	5,314	0.08%
2020/06/19	73	73.71	31	73.05	71.50	42	5,331	0.79%
2020/06/18	29	72.42	12	71.96	72.50	17	5,214	0.33%
2020/06/17	19	71.21	21	71.79	71.20	-2	5,145	-0.04%
2020/06/16	22	71.05	9	70.56	71.30	13	5,094	0.26%
2020/06/15	1	68.50	1	68.70	67.30	0	5,140	0.00%
2020/06/12	4	67.43	3	68.53	69.20	1	5,227	0.02%
2020/06/11	14	68.76	7	68.93	68.50	7	5,304	0.13%
2020/06/10	2	69.85	9	70.71	71.90	-7	5,330	-0.13%
2020/06/09	2	70.10	0	0.00	68.70	2	5,383	0.04%
2020/06/08	10	70.40	12	69.96	70.00	-2	5,480	-0.04%
2020/06/05	23	71.30	6	71.07	70.00	17	5,555	0.31%
2020/06/04	2	69.00	14	68.54	68.60	-12	5,546	-0.22%
2020/06/03	1	68.50	5	68.44	68.30	-4	5,647	-0.07%
2020/06/02	5	68.16	5	68.18	68.10	0	5,711	0.00%
2020/06/01	1	66.90	4	67.23	67.40	-3	5,862	-0.05%
2020/05/28	0	0.00	2	65.60	64.90	-2	6,272	-0.03%
2020/05/27	1	63.90	1	63.80	64.70	0	6,431	0.00%
2020/05/26	0	0.00	0.1	64.00	64.00	-0.1	6,531	0.00%
2020/05/25	11	63.36	11	62.42	63.80	0	6,615	0.00%
2020/05/22	2	64.40	3	63.47	63.20	-1	6,708	-0.01%
2020/05/21	3	65.00	4	64.48	65.60	-1	6,854	-0.01%
2020/05/20	2.1	62.91	5	63.70	62.80	-2.9	6,992	-0.04%
2020/05/19	0	0.00	5	63.26	64.00	-5	7,150	-0.07%
2020/05/18	7	62.91	1,431	62.99	62.20	-1,424	7,510	-18.96%	大賣/鉅額交易
2020/05/15	7.4	65.55	19.2	66.39	65.20	-11.8	7,514	-0.16%
2020/05/14	4	68.18	8.3	68.43	67.70	-4.3	7,621	-0.06%
2020/05/13	9.5	70.11	7	70.33	69.80	2.5	7,779	0.03%
2020/05/12	41	71.82	23	71.23	71.90	18	7,946	0.23%
2020/05/11	20	71.73	14	71.79	73.30	6	7,894	0.08%
2020/05/08	9	69.66	22	68.85	69.00	-13	7,756	-0.17%
2020/05/07	4	69.00	6	68.67	69.00	-2	7,743	-0.03%
2020/05/06	3	68.83	2	69.05	67.90	1	7,728	0.01%
2020/05/05	1	68.00	21	67.91	68.30	-20	7,786	-0.26%
2020/05/04	13	68.50	16	68.52	68.10	-3	7,737	-0.04%
2020/04/30	2	71.40	20	71.34	71.00	-18	7,680	-0.23%
2020/04/29	16	72.58	1	73.20	72.00	15	7,698	0.19%
2020/04/28	40	72.38	17	72.65	72.30	23	7,710	0.30%
2020/04/27	8	71.66	13	71.69	71.40	-5	7,749	-0.06%
2020/04/24	2	70.70	2.3	71.22	71.20	-0.3	7,856	0.00%
2020/04/23	16	71.66	7	71.07	70.20	9	7,850	0.11%
2020/04/22	0	0.00	16	66.79	69.40	-16	7,763	-0.21%
2020/04/21	5	69.22	8	69.35	68.10	-3	7,985	-0.04%
2020/04/20	37	69.54	23	69.44	70.10	14	8,247	0.17%
2020/04/17	22	69.12	29	70.44	68.10	-7	8,227	-0.09%
2020/04/16	38	70.19	40	69.88	69.10	-2	8,160	-0.02%
2020/04/15	23	67.87	18	68.29	67.40	5	8,081	0.06%
2020/04/14	14	68.02	28	68.49	67.50	-14	8,076	-0.17%
2020/04/13	48	66.90	25	66.83	67.80	23	8,094	0.28%
2020/04/10	10	64.98	11	64.78	65.40	-1	8,213	-0.01%
2020/04/09	33	65.01	3	65.37	64.40	30	8,328	0.36%
2020/04/08	7	64.04	4	64.18	64.50	3	8,414	0.04%
2020/04/07	31	64.39	7	64.37	63.80	24	8,783	0.27%
2020/04/06	4	61.15	4	60.68	62.00	0	9,005	0.00%
2020/04/01	5	62.02	14	61.49	60.70	-9	9,039	-0.10%
2020/03/31	2	60.50	1	60.30	60.90	1	9,006	0.01%
2020/03/30	3	55.10	30	57.01	58.10	-27	8,929	-0.30%
2020/03/27	6	59.77	7	59.94	58.20	-1	8,942	-0.01%
2020/03/26	75	59.04	13	58.93	59.60	62	8,910	0.70%
2020/03/25	8	60.51	25	60.32	58.80	-17	8,919	-0.19%
2020/03/24	20	58.66	7	58.60	58.10	13	8,843	0.15%
2020/03/23	10	55.17	6	54.67	54.90	4	8,788	0.05%
2020/03/20	9	56.62	7	56.56	57.50	2	8,748	0.02%
2020/03/19	15	53.75	18	54.41	52.30	-3	8,671	-0.03%
2020/03/18	8	61.58	6	59.58	57.70	2	8,507	0.02%
2020/03/17	541.8	59.97	56	60.09	60.30	485.8	8,400	5.78%	大買/鉅額交易
2020/03/16	11	62.54	34	61.56	59.00	-23	8,292	-0.28%
2020/03/13	32	59.50	23	59.13	62.50	9	8,181	0.11%
2020/03/12	24	67.69	198	66.49	65.10	-174	8,027	-2.17%	大賣/鉅額交易
2020/03/11	6	72.60	77	71.89	71.80	-71	7,874	-0.90%
2020/03/10	33	75.26	17	73.66	75.50	16	7,745	0.21%
2020/03/09	14	75.10	59	74.64	73.50	-45	7,615	-0.59%
2020/03/06	18	78.36	91	78.56	77.70	-73	7,475	-0.98%
2020/03/05	45	78.96	63	79.34	78.80	-18	7,385	-0.24%
2020/03/04	30	77.23	30	76.65	78.00	0	7,171	0.00%
2020/03/03	80	77.50	85	77.38	77.50	-5	7,036	-0.07%
2020/03/02	38	74.38	55	73.41	74.80	-17	6,694	-0.25%
2020/02/27	27	71.66	38	70.59	70.20	-11	6,501	-0.17%
2020/02/26	23	74.16	7	74.49	73.60	16	6,356	0.25%
2020/02/25	12	73.63	7	73.47	74.00	5	6,251	0.08%
2020/02/24	39	75.59	25	75.82	74.30	14	6,126	0.23%
2020/02/21	28	75.53	13	75.70	75.00	15	5,938	0.25%
2020/02/20	25	74.79	26	74.89	74.60	-1	5,748	-0.02%
2020/02/19	100	75.04	139	74.75	75.50	-39	5,561	-0.70%	大賣/
2020/02/18	245.1	71.49	43	71.42	70.80	202.1	5,160	3.92%	大買/鉅額交易
2020/02/17	105.4	72.53	40	72.37	72.00	65.4	5,092	1.28%	大買/
2020/02/14	80	70.97	52	70.69	72.00	28	4,891	0.57%
2020/02/13	51.3	69.62	20	69.60	68.00	31.3	4,680	0.67%
2020/02/12	40	65.57	10	65.13	66.40	30	4,433	0.68%
2020/02/11	1	62.60	4	63.08	63.20	-3	4,358	-0.07%
2020/02/10	4	61.80	2	61.90	61.70	2	4,343	0.05%
2020/02/07	2	63.45	32	63.34	63.30	-30	4,324	-0.69%
2020/02/06	46	64.55	29	64.66	64.70	17	4,301	0.40%
2020/02/05	4	63.70	42	63.01	62.40	-38	4,230	-0.90%
2020/02/04	9	62.84	6	63.27	63.90	3	4,208	0.07%
2020/02/03	52	61.62	18	61.39	61.60	34	4,152	0.82%
2020/01/31	6	63.05	7	63.89	64.00	-1	4,069	-0.02%
2020/01/30	16.3	65.91	10	65.60	65.00	6.3	4,001	0.16%
2020/01/20	26	72.39	14	72.64	72.20	12	3,925	0.31%
2020/01/17	4	70.65	3	70.70	70.70	1	3,771	0.03%
2020/01/16	17	70.19	7	70.59	70.00	10	3,716	0.27%
2020/01/15	22.5	71.69	666	71.66	71.20	-643.5	3,655	-17.60%	大賣/鉅額交易
2020/01/14	16	70.14	23	70.30	70.30	-7	3,367	-0.21%
2020/01/13	6	64.95	34	64.53	65.90	-28	3,023	-0.93%
2020/01/10	9	64.83	8	64.84	65.10	1	2,988	0.03%
2020/01/09	14	65.98	91	65.61	66.50	-77	2,937	-2.62%
2020/01/08	61	65.32	0	0.00	64.00	61	2,791	2.18%
2020/01/07	17	65.81	32	65.17	64.70	-15	2,713	-0.55%
2020/01/06	50	68.03	31	67.75	66.50	19	2,594	0.73%
2020/01/03	17	66.62	14	66.95	67.70	3	2,359	0.13%
2020/01/02	13	68.13	37.1	68.10	67.70	-24.1	2,208	-1.09%
2019/12/31	72	66.08	71	66.10	67.50	1	2,030	0.05%
2019/12/30	89	63.17	89.2	63.63	65.30	-0.2	1,599	-0.01%
2019/12/27	18	59.03	83	59.28	59.40	-65	1,265	-5.13%
2019/12/26	29	58.23	31	58.44	58.30	-2	1,184	-0.17%
2019/12/25	0	0.00	4.8	57.06	57.00	-4.8	1,094	-0.44%
2019/12/24	72	57.14	2	57.30	56.60	70	1,093	6.40%
2019/12/23	2	56.40	21	56.23	56.40	-19	1,061	-1.79%
2019/12/20	13	55.88	3	56.27	56.10	10	1,028	0.97%
2019/12/19	0	0.00	5	54.14	54.10	-5	968	-0.52%
2019/12/18	18.2	53.70	1	53.50	53.90	17.2	970	1.77%
2019/12/17	5	53.50	0	0.00	53.40	5	986	0.51%
2019/12/16	1	53.20	1	53.30	53.40	0	986	0.00%
2019/12/13	10	52.40	1	52.40	52.50	9	988	0.91%
2019/12/12	1.1	53.33	16	53.71	52.90	-14.9	990	-1.50%
2019/12/11	1	53.80	0	0.00	53.70	1	986	0.10%
2019/12/10	10	53.40	4	53.45	53.30	6	983	0.61%
2019/12/09	11	53.18	1	52.90	52.90	10	981	1.02%
2019/12/06	6	52.97	1	52.50	52.70	5	1,000	0.50%
2019/12/05	0.1	52.60	1	52.70	52.60	-0.9	1,037	-0.09%
2019/12/04	0	0.00	2	52.15	52.00	-2	1,162	-0.17%
2019/12/03	0.1	52.30	0	0.00	52.30	0.1	1,258	0.01%
2019/12/02	5	51.64	0	0.00	51.70	5	1,268	0.39%
2019/11/29	2	52.35	1	52.30	52.40	1	1,290	0.08%
2019/11/28	1	53.40	2	53.50	53.30	-1	1,297	-0.08%
2019/11/27	0	0.00	2	52.90	53.00	-2	1,318	-0.15%
2019/11/22	1.1	52.67	1	52.40	52.40	0.1	1,336	0.01%
2019/11/21	0	52.80	1	51.60	52.50	-1	1,368	-0.07%
2019/11/20	0	0.00	0.3	52.00	52.00	-0.3	1,403	-0.02%
2019/11/19	2	52.50	2	52.80	52.30	0	1,477	0.00%
2019/11/18	3	51.90	1	52.00	52.10	2	1,561	0.13%
2019/11/15	0.1	51.50	1	51.60	51.50	-0.9	1,565	-0.06%
2019/11/14	4	51.10	0	0.00	51.10	4	1,572	0.25%
2019/11/13	1	52.50	0	0.00	52.50	1	1,544	0.06%
2019/11/12	17	52.20	0	0.00	52.20	17	1,543	1.10%
2019/11/11	4	52.60	26	52.65	52.00	-22	1,535	-1.43%
2019/11/08	1.9	54.50	2.3	54.41	54.50	-0.5	1,517	-0.03%
2019/11/07	1	55.60	1	55.30	55.40	0	1,514	0.00%
2019/11/06	4	55.90	0	0.00	55.80	4	1,513	0.26%
2019/11/05	2	56.05	2	57.00	56.30	0	1,514	0.00%
2019/11/04	1	57.70	1	58.00	57.00	0	1,509	0.00%
2019/11/01	1	55.70	11	56.42	57.30	-10	1,494	-0.67%
2019/10/31	0	0.00	1	56.40	55.80	-1	1,492	-0.07%
2019/10/30	0.1	56.30	10	56.22	56.30	-10	1,495	-0.67%
2019/10/29	14	56.29	4	57.28	56.10	10	1,499	0.67%
2019/10/28	4	56.90	1	56.50	57.30	3	1,487	0.20%
2019/10/25	0	0.00	1	55.70	55.80	-1	1,470	-0.07%
2019/10/24	0.1	55.10	12	55.00	55.10	-11.9	1,471	-0.81%
2019/10/23	8	55.33	1	55.10	55.10	7	1,487	0.47%
2019/10/22	1	54.70	3	54.47	54.70	-2	1,499	-0.13%
2019/10/21	0	0.00	16	53.91	53.80	-16	1,547	-1.03%
2019/10/18	3	54.13	1	54.20	54.10	2	1,562	0.13%
2019/10/17	0	0.00	1	54.90	54.90	-1	1,559	-0.06%
2019/10/16	2	53.60	45	53.60	53.30	-43	1,550	-2.77%
2019/10/15	0	0.00	1	53.80	53.70	-1	1,555	-0.06%
2019/10/14	0.2	53.30	0	0.00	53.30	0.2	1,600	0.01%
2019/10/09	2.1	52.85	28	52.87	52.80	-25.9	1,659	-1.56%
2019/10/08	1	53.50	0	0.00	53.50	1	1,670	0.06%
2019/10/07	1	54.20	5	54.00	54.00	-4	1,683	-0.24%
2019/10/04	1.2	55.22	0	0.00	54.70	1.2	1,696	0.07%
2019/10/03	0	0.00	2	54.75	54.80	-2	1,726	-0.12%
2019/10/01	2	55.65	0	0.00	55.70	2	1,755	0.11%
2019/09/27	3.1	55.45	4	55.68	55.10	-0.9	1,787	-0.05%
2019/09/26	1.3	57.37	0	56.90	56.70	1.3	1,917	0.07%
2019/09/25	0	0.00	1	57.40	57.70	-1	1,995	-0.05%
2019/09/24	1	58.90	1	58.80	57.80	0	2,034	0.00%
2019/09/23	2	58.10	6	58.10	58.10	-4	2,019	-0.20%
2019/09/20	6	57.08	0	0.00	58.20	6	2,026	0.30%
2019/09/19	0	56.90	7	57.30	56.80	-7	2,020	-0.35%
2019/09/11	0	0.00	1	56.80	57.00	-1	2,129	-0.05%
2019/09/10	5	56.84	20	56.78	57.00	-15	2,140	-0.70%
2019/09/09	6	57.72	6	57.90	57.50	0	2,130	0.00%
2019/09/06	79	60.32	28	60.63	59.60	51	2,118	2.41%
2019/09/05	66	59.10	108	59.08	59.80	-42	2,017	-2.08%	大賣/
2019/09/03	14	58.28	1	57.30	58.00	13	1,993	0.65%
2019/09/02	1	57.30	0	0.00	57.50	1	1,983	0.05%
2019/08/30	7	57.39	2	57.15	57.20	5	1,998	0.25%
2019/08/29	2	56.20	0	0.00	55.80	2	2,030	0.10%
2019/08/27	2	56.70	1	56.70	56.90	1	2,052	0.05%
2019/08/26	8	56.59	9	56.23	56.00	-1	2,074	-0.05%
2019/08/23	24	58.03	39	58.21	58.40	-15	2,051	-0.73%
2019/08/22	86	58.32	115	58.55	58.10	-29	2,022	-1.43%	大賣/
2019/08/21	77	57.10	39	57.61	58.40	38	1,951	1.95%
2019/08/20	10	54.80	0	0.00	54.90	10	1,871	0.53%
2019/08/19	0	0.00	1	55.40	54.50	-1	1,872	-0.05%
2019/08/15	0	0.00	1	54.30	54.30	-1	1,883	-0.05%
2019/08/14	3	55.50	1	55.60	54.70	2	1,888	0.11%
2019/08/13	1	53.90	9	54.90	54.50	-8	1,892	-0.42%
2019/08/12	15	54.40	5	54.48	54.30	10	1,892	0.53%
2019/08/07	12	52.83	0	0.00	51.70	12	1,907	0.63%
2019/08/06	0	0.00	8	51.09	53.20	-8	1,905	-0.42%
2019/08/05	8	52.68	10	52.85	52.20	-2	1,902	-0.11%
2019/08/02	15	54.76	2	54.80	54.80	13	1,914	0.68%
2019/08/01	2	56.80	1	56.90	56.70	1	1,918	0.05%
2019/07/31	6	56.25	4	55.58	56.30	2	1,923	0.10%
2019/07/30	7	57.11	0	0.00	55.80	7	1,925	0.36%
2019/07/29	0	0.00	40	57.10	57.10	-40	1,920	-2.08%
2019/07/26	3	58.47	3	57.90	57.90	0	1,915	0.00%
2019/07/25	2	58.20	0	58.80	58.80	2	1,913	0.10%
2019/07/24	43	58.71	1	58.90	58.60	42	1,900	2.21%
2019/07/23	3	58.00	25	57.14	58.20	-22	1,878	-1.17%
2019/07/22	5	56.50	0	0.00	56.20	5	1,842	0.27%
2019/07/19	1	55.40	0	0.00	55.30	1	1,829	0.05%
2019/07/18	2	55.40	16.3	55.78	55.20	-14.3	1,832	-0.78%
2019/07/17	0.1	57.20	3	56.20	56.10	-3	1,834	-0.16%
2019/07/16	11	57.38	6	57.85	56.80	5	1,890	0.26%
2019/07/15	2	59.75	251	59.67	59.80	-249	1,844	-13.50%	大賣/鉅額交易
2019/07/12	2.3	59.06	1	59.00	59.10	1.3	1,791	0.07%
2019/07/11	0	0.00	208.6	58.99	58.80	-208.6	1,779	-11.72%	大賣/鉅額交易
2019/07/10	0	0.00	22	58.80	58.60	-22	1,776	-1.24%
2019/07/09	5	57.86	1	58.60	57.50	4	1,762	0.23%
2019/07/08	9	59.32	6	59.47	59.50	3	1,740	0.17%
2019/07/05	0	0.00	1	59.90	59.20	-1	1,736	-0.06%
2019/07/04	1	59.20	19	59.40	59.40	-18	1,722	-1.04%
2019/07/03	44	59.34	25.1	59.83	60.00	18.9	1,700	1.11%
2019/07/02	35	57.81	18	57.05	58.70	17	1,566	1.09%
2019/07/01	7.4	55.76	2	55.90	56.10	5.4	1,477	0.37%
2019/06/28	0	0.00	2	54.30	54.00	-2	1,454	-0.14%
2019/06/27	1	54.10	3	53.83	54.10	-2	1,467	-0.14%
2019/06/26	7	53.33	1	53.10	53.30	6	1,458	0.41%
2019/06/25	1	54.40	0	0.00	54.00	1	1,467	0.07%
2019/06/24	4	55.33	0	0.00	55.40	4	1,475	0.27%
2019/06/20	1	55.40	2	55.10	55.40	-1	1,438	-0.07%
2019/06/19	2	55.95	2	56.20	55.80	0	1,419	0.00%
2019/06/18	1	54.60	0	0.00	55.70	1	1,406	0.07%
2019/06/17	1	55.10	6	55.22	54.80	-5	1,402	-0.36%
2019/06/14	8	55.41	11	55.18	55.50	-3	1,414	-0.21%
2019/06/13	2	54.95	0	55.10	55.00	2	1,418	0.14%
2019/06/12	13	55.67	6	56.17	55.40	7	1,408	0.50%
2019/06/10	4	54.70	1	54.70	54.00	3	1,341	0.22%
2019/06/06	5	54.62	0	0.00	54.30	5	1,347	0.37%
2019/06/05	11	55.85	5	55.96	56.20	6	1,348	0.44%
2019/06/04	0	0.00	1	53.20	53.80	-1	1,301	-0.08%
2019/06/03	1	52.00	2	51.80	51.50	-1	1,288	-0.08%
2019/05/31	5	53.86	5	54.26	53.40	0	1,291	0.00%
2019/05/30	2	52.50	0	53.00	52.60	2	1,276	0.16%
2019/05/29	1	50.60	4	51.65	52.00	-3	1,276	-0.24%
2019/05/28	1	51.30	1	51.70	51.40	0	1,308	0.00%
2019/05/27	3	50.43	3	50.43	50.10	0	1,350	0.00%
2019/05/24	1	51.20	0	51.20	50.80	1	1,376	0.07%
2019/05/23	5	50.72	1	50.80	50.70	4	1,463	0.27%
2019/05/22	2	51.95	0	52.30	51.80	2	1,685	0.12%
2019/05/21	1	51.10	1	52.90	53.40	0	1,849	0.00%
2019/05/20	0	0.00	20	53.10	51.70	-20	1,857	-1.08%
2019/05/17	10	53.40	22	53.91	53.10	-12	1,855	-0.65%
2019/05/16	4	55.55	21	54.98	54.20	-17	1,905	-0.89%
2019/05/15	6	56.75	2	57.00	56.80	4	1,934	0.21%
2019/05/14	27	56.96	0	59.00	57.80	27	1,936	1.39%
2019/05/13	15	58.98	12	58.81	58.70	3	1,960	0.15%
2019/05/10	140	60.14	42	60.27	60.40	98	1,967	4.98%	大買/
2019/05/09	16	59.73	4	59.48	58.80	12	1,943	0.62%
2019/05/08	10	61.24	4	61.40	60.90	6	1,923	0.31%
2019/05/07	8.4	62.68	21	62.86	62.80	-12.6	1,925	-0.65%
2019/05/06	12	62.95	55	62.98	62.90	-43	1,922	-2.24%
2019/05/03	9	65.16	47	65.26	65.10	-38	1,910	-1.99%
2019/05/02	0.3	65.00	47	64.58	64.60	-46.7	1,903	-2.45%
2019/04/30	7	64.79	0	0.00	65.40	7	1,900	0.37%
2019/04/29	4	65.20	4	64.20	64.70	0	1,904	0.00%
2019/04/26	4	66.53	4	66.30	66.20	0	1,901	0.00%
2019/04/25	0	67.70	0	0.00	67.60	0	1,908	0.00%
2019/04/24	17	68.28	1	68.00	67.80	16	1,912	0.84%
2019/04/23	1	68.30	5	68.90	68.60	-4	1,927	-0.21%
2019/04/22	36	70.14	2	70.30	70.00	34	1,925	1.77%
2019/04/19	2	68.20	1	67.80	68.10	1	1,945	0.05%
2019/04/18	3	68.47	27	68.18	67.60	-24	1,986	-1.21%
2019/04/17	0	68.90	1	69.10	68.80	-1	2,153	-0.05%
2019/04/16	26	69.00	2	68.75	69.10	24	2,155	1.11%
2019/04/12	1	67.00	34	67.21	67.10	-33	2,164	-1.52%
2019/04/11	2	69.30	16	68.41	67.70	-14	2,191	-0.64%
2019/04/10	5	68.80	1	69.30	69.10	4	2,209	0.18%
2019/04/09	0	69.60	1	69.30	69.60	-1	2,218	-0.04%
2019/04/08	3	69.40	28	69.24	68.70	-25	2,297	-1.09%
2019/04/03	2	68.71	1	68.90	68.70	1	2,298	0.04%
2019/04/02	11	68.82	2	68.95	68.70	9	2,307	0.39%
2019/04/01	2	68.20	0	0.00	67.50	2	2,304	0.09%
2019/03/29	1	68.20	1	68.00	68.20	0	2,283	0.00%
2019/03/28	5	67.74	0	0.00	67.60	5	2,286	0.22%
2019/03/27	1	69.50	0	0.00	69.40	1	2,271	0.04%
2019/03/25	3	70.70	1	70.70	70.40	2	2,324	0.09%
2019/03/22	4	72.70	7	72.04	72.10	-3	2,356	-0.13%
2019/03/21	4	74.75	0	0.00	73.70	4	2,346	0.17%
2019/03/20	1	74.00	5	73.60	73.50	-4	2,353	-0.17%
2019/03/19	22	74.60	6	74.55	74.10	16	2,387	0.67%
2019/03/18	10	74.59	14	73.59	74.40	-4	2,378	-0.17%
2019/03/15	3	72.77	0	0.00	72.70	3	2,360	0.13%
2019/03/14	4	73.22	2	73.10	73.10	2	2,369	0.08%
2019/03/13	21	72.30	0	0.00	72.80	21	2,425	0.87%
2019/03/12	3	73.73	0	0.00	72.20	3	2,510	0.12%
2019/03/11	3	72.87	2	72.55	72.90	1	2,577	0.04%
2019/03/08	1	69.40	5	70.10	71.40	-4	2,588	-0.15%
2019/03/07	2	71.50	0	0.00	70.90	2	2,638	0.08%
2019/03/06	2	72.40	1	71.90	72.30	1	2,648	0.04%
2019/03/05	7	73.70	2	74.40	73.00	5	2,655	0.19%
2019/03/04	2	73.20	1	73.20	73.50	1	2,684	0.04%
2019/02/27	0	0.00	24	72.63	72.90	-24	2,685	-0.89%
2019/02/26	60	75.64	9	75.79	74.70	51	2,667	1.91%
2019/02/25	26	75.72	6	75.90	75.90	20	2,679	0.75%
2019/02/22	4	76.30	6	75.03	75.10	-2	2,665	-0.08%
2019/02/21	39	77.46	24	76.10	74.70	15	2,633	0.57%
2019/02/20	23	72.99	189.1	74.40	76.50	-166.1	2,433	-6.82%	大賣/鉅額交易
2019/02/19	2	69.75	1	69.80	69.60	1	2,264	0.04%
2019/02/18	4	68.80	4	68.77	69.00	0	2,262	0.00%
2019/02/15	14	69.38	2	70.35	69.00	12	2,256	0.53%
2019/02/14	13	68.68	3	68.87	68.70	10	2,197	0.46%
2019/02/13	1	67.10	1	67.20	67.20	0	2,153	0.00%
2019/02/12	3	68.00	18	67.84	68.00	-15	2,141	-0.70%
2019/02/11	15	66.60	1	66.70	66.60	14	2,110	0.66%
2019/01/29	1	65.70	0	0.00	65.70	1	2,091	0.05%
2019/01/25	0	0.00	1	66.00	66.10	-1	2,071	-0.05%
2019/01/24	2	65.15	0	0.00	65.00	2	2,069	0.10%
2019/01/23	0.2	65.80	0	0.00	65.80	0.2	2,067	0.01%
2019/01/18	1	66.80	106	66.77	66.60	-105	2,044	-5.14%	大賣/鉅額交易
2019/01/17	2	68.00	0	0.00	67.40	2	2,034	0.10%
2019/01/16	0	0.00	13	69.72	69.40	-13	2,013	-0.65%
2019/01/15	4	69.75	9	69.82	69.50	-5	1,999	-0.25%
2019/01/14	11	68.79	0	0.00	68.30	11	1,972	0.56%
2019/01/11	17.3	69.32	20	70.31	68.80	-2.7	1,960	-0.14%
2019/01/10	4	68.90	4	69.10	69.60	0	1,870	0.00%
2019/01/09	30	68.91	44	69.77	68.60	-14	1,826	-0.77%
2019/01/08	1	65.60	1	66.40	66.00	0	1,651	0.00%
2019/01/07	3	65.03	5	65.06	65.50	-2	1,644	-0.12%
2019/01/04	3	63.07	16	62.53	63.70	-13	1,651	-0.79%
2019/01/03	10	66.74	8	66.50	65.10	2	1,643	0.12%
2019/01/02	2	66.50	4	67.10	66.20	-2	1,609	-0.12%
2018/12/28	5	65.02	7	64.76	65.70	-2	1,576	-0.13%
2018/12/27	36	67.35	28	67.04	66.00	8	1,569	0.51%
2018/12/26	14	65.21	0	0.00	65.80	14	1,481	0.94%
2018/12/25	2	64.00	0	0.00	64.30	2	1,457	0.14%
2018/12/24	0	0.00	1	65.20	65.20	-1	1,440	-0.07%
2018/12/21	0	0.00	2	61.40	63.00	-2	1,426	-0.14%
2018/12/20	2	63.20	4	62.30	62.80	-2	1,418	-0.14%
2018/12/19	2	65.90	10	66.05	64.60	-8	1,403	-0.57%
2018/12/18	9	66.31	6	66.38	65.60	3	1,390	0.22%
2018/12/17	0	0.00	7	66.17	67.20	-7	1,321	-0.53%
2018/12/14	27	64.39	0	0.00	64.30	27	1,279	2.11%
2018/12/13	6	65.33	5	64.86	64.50	1	1,270	0.08%
2018/12/12	24	65.10	30	65.80	64.80	-6	1,253	-0.48%
2018/12/11	1	62.00	3	61.97	61.90	-2	1,213	-0.16%
2018/12/10	15	61.00	0	0.00	59.60	15	1,207	1.24%
2018/12/07	1	61.60	0	0.00	62.10	1	1,201	0.08%
2018/12/06	34	63.76	51	63.18	61.60	-17	1,177	-1.44%
2018/12/05	29	67.43	12	66.33	66.90	17	1,121	1.52%
2018/12/04	13	68.35	14	68.46	67.90	-1	1,048	-0.10%
2018/12/03	19	64.27	1	65.60	64.70	18	984	1.83%
2018/11/30	1	62.70	0	0.00	62.70	1	961	0.10%
2018/11/29	0	0.00	2	64.70	63.80	-2	901	-0.22%
2018/11/28	0	0.00	390	64.14	64.80	-390	883	-44.17%	大賣/鉅額交易
2018/11/27	4	64.90	3	64.77	64.60	1	868	0.12%
2018/11/26	0	0.00	1	63.60	62.20	-1	829	-0.12%
2018/11/23	0	62.20	0	0.00	62.20	0	825	0.00%
2018/11/22	10	65.13	7	64.34	62.30	3	807	0.37%
2018/11/21	11	60.88	1	61.40	61.30	10	759	1.32%
2018/11/20	6	60.57	1	60.90	60.50	5	739	0.68%
2018/11/19	2	58.20	39	59.53	59.60	-37	682	-5.42%
2018/11/16	0	54.30	1	54.00	54.20	-1	652	-0.15%
2018/11/09	0	0.00	1	57.20	57.30	-1	706	-0.14%
2018/11/08	0	56.00	0	0.00	55.90	0	748	0.00%
2018/11/06	0	0.00	6	55.35	54.70	-6	762	-0.79%
2018/11/05	7	56.01	2	55.40	55.40	5	761	0.66%
2018/11/02	3	55.40	0	0.00	55.50	3	761	0.39%
2018/11/01	0	0.00	1	54.60	54.40	-1	767	-0.13%
2018/10/26	1	49.80	21	52.36	50.00	-20	759	-2.63%
2018/10/25	5	52.74	2	52.00	51.80	3	762	0.39%
2018/10/16	6	57.92	1	57.90	58.00	5	829	0.60%
2018/10/15	1	56.60	0	0.00	56.80	1	829	0.12%
2018/10/12	22	53.67	0	0.00	54.40	22	829	2.65%
2018/10/11	4	53.48	0	0.00	53.30	4	829	0.48%
2018/10/09	1.4	59.74	5	60.74	59.20	-3.6	815	-0.45%
2018/10/08	2	62.40	0	0.00	61.50	2	810	0.25%
2018/10/05	6	64.12	0	0.00	63.00	6	812	0.74%
2018/10/02	1	69.30	1	68.60	68.50	0	805	0.00%
2018/10/01	1	69.70	0	0.00	69.60	1	805	0.12%
2018/09/27	0.1	67.30	0	0.00	67.10	0.1	814	0.02%
2018/09/25	2.1	69.26	0	0.00	69.40	2.1	816	0.25%
2018/09/17	2	69.90	0	0.00	68.90	2	838	0.24%
2018/09/14	1	67.50	1	69.60	69.90	0	830	0.00%
2018/09/13	1	65.40	1	67.00	67.00	0	821	0.00%
2018/09/12	1	65.50	1	65.20	65.20	0	814	0.00%
2018/09/10	10	64.18	2	63.35	63.80	8	817	0.98%
2018/09/07	1	65.30	42.1	64.99	65.20	-41.1	801	-5.13%
2018/09/06	5	70.92	0	0.00	69.90	5	776	0.64%
2018/09/04	1	71.60	2	72.20	72.00	-1	778	-0.13%
2018/08/31	1	73.80	0	0.00	74.20	1	779	0.13%
2018/08/29	4	73.30	0.1	73.50	73.40	3.9	802	0.49%
2018/08/27	1	72.00	2.4	72.58	73.00	-1.4	823	-0.17%
2018/08/24	0	0.00	16	72.29	71.80	-16	826	-1.94%
2018/08/23	24	72.96	2	72.75	72.70	22	823	2.67%
2018/08/21	0	0.00	1	72.10	72.10	-1	826	-0.12%
2018/08/20	0	0.00	4	72.63	71.30	-4	819	-0.49%
2018/08/17	1	75.00	1	76.60	75.00	0	806	0.00%
2018/08/16	21	78.21	1	78.50	76.00	20	791	2.53%
2018/08/15	49	80.22	206	80.88	80.10	-157	755	-20.77%	大賣/鉅額交易
2018/08/14	3	86.63	0	0.00	89.00	3	725	0.41%
2018/08/13	0	0.00	10	88.54	86.70	-10	745	-1.34%
2018/08/10	0	0.00	2	91.70	91.60	-2	732	-0.27%
2018/08/09	0	0.00	1	91.80	91.60	-1	734	-0.14%
2018/08/08	6	94.20	6	95.35	92.80	0	736	0.00%
2018/08/06	5	94.50	0	0.00	94.40	5	751	0.67%
2018/08/01	50	94.44	130	94.80	94.00	-80	772	-10.35%	大賣/
2018/07/31	57	92.83	2	92.60	93.50	55	770	7.13%
2018/07/27	2	94.30	82	94.06	94.10	-80	783	-10.22%
2018/07/25	1	96.50	0	0.00	95.70	1	791	0.13%
2018/07/24	19	95.87	24	95.81	96.00	-5	795	-0.63%
2018/07/23	28	106.45	0	0.00	107.00	28	805	3.47%
2018/07/20	0	0.00	1	107.00	107.00	-1	829	-0.12%
2018/07/19	1	106.50	0	0.00	107.00	1	833	0.12%
2018/07/18	4	106.88	0	0.00	106.50	4	838	0.48%
2018/07/17	1	102.50	0	0.00	102.50	1	832	0.12%
2018/07/13	2	103.00	3	102.33	102.50	-1	856	-0.12%
2018/07/12	1	101.50	1	101.00	101.00	0	892	0.00%
2018/07/11	1	99.80	0	0.00	99.30	1	910	0.11%
2018/07/10	1	101.00	0	0.00	101.00	1	927	0.11%
2018/07/06	1	99.60	0	0.00	99.50	1	1,030	0.10%
2018/07/04	0	0.00	1	102.50	102.50	-1	1,086	-0.09%
2018/07/03	0	0.00	3	102.50	102.50	-3	1,089	-0.28%
2018/07/02	5	104.50	1	105.50	105.50	4	1,086	0.37%
2018/06/29	0	0.00	2	103.75	103.50	-2	1,081	-0.18%
2018/06/28	2	100.75	0	0.00	100.00	2	1,071	0.19%
2018/06/27	2	102.75	1	105.50	102.50	1	1,067	0.09%
2018/06/22	1	105.00	0	0.00	105.00	1	1,077	0.09%
2018/06/20	0	0.00	1	105.50	105.50	-1	1,088	-0.09%
2018/06/19	65	108.00	6	108.00	107.50	59	1,106	5.33%
2018/06/15	7	109.93	0	0.00	110.00	7	1,105	0.63%
2018/06/12	0	0.00	5	111.00	111.50	-5	1,123	-0.45%
2018/06/11	1	110.00	0	0.00	110.00	1	1,122	0.09%
2018/06/07	1	112.00	0	0.00	113.00	1	1,109	0.09%
2018/06/06	31	112.45	150	113.35	114.00	-119	1,103	-10.78%	大賣/鉅額交易
2018/06/05	1	110.00	1	109.00	109.00	0	1,081	0.00%
2018/06/04	25	109.80	7	110.21	109.50	18	1,076	1.67%
2018/05/31	0	0.00	1	107.00	106.50	-1	1,051	-0.10%
2018/05/30	1	105.50	0	0.00	105.50	1	1,051	0.10%
2018/05/29	0	0.00	1	106.49	106.00	-1	1,047	-0.10%
2018/05/25	1	105.50	2	106.50	106.50	-1	1,047	-0.10%
2018/05/22	1	107.50	3	106.50	106.00	-2	1,069	-0.19%
2018/05/21	1	105.50	1	105.99	105.00	0	1,084	0.00%
2018/05/18	1	101.50	1	101.00	101.00	0	1,074	0.00%
2018/05/17	0	0.00	1	102.50	102.50	-1	1,094	-0.09%
2018/05/16	1	101.50	17	102.00	102.00	-16	1,107	-1.44%
2018/05/15	70	101.70	8	103.00	100.50	62	1,125	5.51%
2018/05/14	38	101.11	5	102.10	103.00	33	1,171	2.82%
2018/05/11	1	100.50	2	100.00	100.00	-1	1,176	-0.08%
2018/05/10	2	102.00	0	0.00	101.50	2	1,199	0.17%
2018/05/09	2	102.50	2	101.75	102.50	0	1,216	0.00%
2018/05/08	1	98.70	5	99.00	99.70	-4	1,210	-0.33%
2018/05/07	15	99.50	20	99.23	99.90	-5	1,214	-0.41%
2018/05/04	2	99.05	0	0.00	99.30	2	1,214	0.16%
2018/05/03	0	0.00	4	99.90	99.90	-4	1,213	-0.33%
2018/05/02	3	101.67	0	0.00	100.50	3	1,218	0.25%
2018/04/30	1	99.30	8	99.78	104.50	-7	1,211	-0.58%
2018/04/27	5	99.76	6	99.38	100.00	-1	1,209	-0.08%
2018/04/26	13	103.54	5	102.10	102.50	8	1,178	0.68%
2018/04/25	5	109.00	118	109.09	110.50	-113	1,144	-9.88%	大賣/鉅額交易
2018/04/24	6	108.08	6	109.42	109.00	0	1,150	0.00%
2018/04/23	2	113.00	3	112.50	112.50	-1	1,155	-0.09%
2018/04/20	3	114.33	1	114.00	114.00	2	1,170	0.17%
2018/04/19	2	114.00	0	0.00	114.50	2	1,180	0.17%
2018/04/18	2	120.49	1	118.00	116.50	1	1,164	0.09%
2018/04/17	41	119.93	4	120.38	119.50	37	1,132	3.27%
2018/04/16	3	122.14	1	119.50	119.50	2	1,131	0.18%
2018/04/13	1	125.00	1	122.00	123.50	0	1,134	0.00%
2018/04/12	179	121.11	264	121.06	124.00	-85	1,131	-7.51%	大買/大賣/
2018/04/11	10	115.50	21	119.93	120.00	-11	1,085	-1.01%
2018/04/10	0	110.50	0	0.00	109.50	0	1,081	0.00%
2018/04/09	0	111.50	0	0.00	111.50	0	1,101	0.00%
2018/04/03	0	0.00	1	111.00	110.50	-1	1,171	-0.09%
2018/04/02	1	112.00	1	112.00	111.50	0	1,218	0.00%
2018/03/31	1	111.50	0	0.00	111.50	1	1,241	0.08%
2018/03/30	1	112.00	44	111.73	112.00	-43	1,263	-3.40%
2018/03/29	0	0.00	1	112.00	111.50	-1	1,287	-0.08%
2018/03/28	3	114.33	1	113.50	113.50	2	1,292	0.15%
2018/03/27	1	114.50	0	0.00	113.50	1	1,299	0.08%
2018/03/23	2	114.00	2	112.75	113.00	0	1,379	0.00%
2018/03/22	1	115.00	0	0.00	113.50	1	1,390	0.07%
2018/03/21	1	117.00	0	0.00	117.00	1	1,386	0.07%
2018/03/20	1	118.50	0	0.00	118.00	1	1,433	0.07%
2018/03/19	0	0.00	1	119.50	118.50	-1	1,474	-0.07%
2018/03/16	1	118.50	1.8	119.00	118.00	-0.8	1,500	-0.05%
2018/03/15	0	0.00	0.2	120.50	120.50	-0.2	1,526	-0.02%
2018/03/14	2	122.00	0	0.00	122.00	2	1,592	0.13%
2018/03/13	1	123.00	2	123.25	123.50	-1	1,648	-0.06%
2018/03/12	0	122.50	1	123.00	123.50	-1	1,688	-0.06%
2018/03/09	0	0.00	3	121.50	121.00	-3	1,759	-0.17%
2018/03/08	3	120.83	1	122.00	121.00	2	1,888	0.11%
2018/03/07	2	122.00	0	0.00	121.00	2	1,990	0.10%
2018/03/06	1	122.00	0	121.50	121.50	1	2,296	0.04%
2018/03/02	0	0.00	1	123.00	122.50	-1	2,432	-0.04%
2018/03/01	0	0.00	2	122.25	124.50	-2	2,469	-0.08%
2018/02/27	0.3	123.00	0	0.00	123.00	0.3	2,598	0.01%
2018/02/26	1	125.00	3	124.00	124.50	-2	2,785	-0.07%
2018/02/23	2	122.25	3	123.17	121.50	-1	2,797	-0.04%
2018/02/22	3	122.33	1	123.00	122.50	2	2,825	0.07%
2018/02/21	15	119.73	17	122.74	122.00	-2	2,858	-0.07%
2018/02/12	3	118.17	0	0.00	116.00	3	2,840	0.11%
2018/02/09	0	0.00	1	106.00	117.00	-1	2,843	-0.04%
2018/02/08	4	114.88	5	114.90	114.00	-1	2,838	-0.04%
2018/02/07	2	117.25	2	117.75	117.50	0	2,828	0.00%
2018/02/06	10	115.10	53	117.28	113.50	-43	2,810	-1.53%
2018/02/05	0	0.00	1	125.00	125.00	-1	2,761	-0.04%
2018/02/02	2	132.50	4	132.50	129.00	-2	2,751	-0.07%
2018/02/01	18	131.42	12	131.17	131.50	6	2,734	0.22%
2018/01/31	0	0.00	1	127.50	129.00	-1	2,722	-0.04%
2018/01/30	0	0.00	0.9	127.50	127.50	-0.9	2,725	-0.03%
2018/01/29	6	129.75	5	128.50	128.50	1	2,719	0.04%
2018/01/26	1	129.00	0	0.00	128.50	1	2,716	0.04%
2018/01/25	2	129.00	0	0.00	129.00	2	2,723	0.07%
2018/01/24	0	0.00	3	129.50	131.00	-3	2,783	-0.11%
2018/01/23	2	130.00	0	0.00	129.50	2	2,791	0.07%
2018/01/19	0	0.00	1	130.50	130.50	-1	2,843	-0.04%
2018/01/18	0	0.00	3	132.50	132.50	-3	2,903	-0.10%
2018/01/17	1.2	131.83	7	131.93	131.00	-5.8	2,906	-0.20%
2018/01/16	0	0.00	10	133.20	134.00	-10	2,913	-0.34%
2018/01/15	5	130.30	1	132.50	132.00	4	2,942	0.14%
2018/01/12	1	130.00	1	130.50	130.00	0	3,083	0.00%
2018/01/10	5	127.90	2.3	126.56	127.00	2.7	3,083	0.09%
2018/01/09	4	128.88	4	128.63	128.50	0	3,069	0.00%
2018/01/08	4	129.63	17	131.71	128.00	-13	3,062	-0.42%
2018/01/05	66	132.89	2	132.75	132.50	64	3,044	2.10%
2018/01/04	6	132.33	11	132.55	134.00	-5	3,046	-0.16%
2018/01/03	2	131.50	77	131.34	131.50	-75	3,005	-2.50%
2018/01/02	16	131.06	17	132.44	133.00	-1	2,998	-0.03%