高技 (5439)-華南永昌券商分點個股進出

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

高技

(5439)

可現股當沖

股價
113.5
漲跌
▲1.5
漲幅
+1.34%
成交量
2,330張
產業
上櫃電子零組件類股
406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

高技 (5439)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.4	107.95	21.5	111.42	113.50	-15.1	3,587	-0.42%
2024/04/17	1	112.00	2	112.00	111.50	-1	3,642	-0.03%
2024/04/16	14	112.32	2	110.75	109.50	12	3,659	0.33%
2024/04/15	22	116.89	2	116.75	115.50	20	3,671	0.54%
2024/04/12	14	122.96	7	123.43	122.50	7	3,674	0.19%
2024/04/11	7.3	123.02	6	124.08	123.00	1.3	3,693	0.03%
2024/04/10	2	126.50	8	125.94	125.00	-6	3,677	-0.16%
2024/04/09	4	124.88	2	127.00	125.50	2	3,713	0.05%
2024/04/08	1	122.98	4	123.13	124.50	-3	3,654	-0.08%
2024/04/03	8	121.31	0	0.00	120.50	8	3,634	0.22%
2024/04/02	36	126.29	34	124.54	123.50	2	3,639	0.05%
2024/04/01	2	125.00	3	128.83	125.00	-1	3,629	-0.03%
2024/03/29	7	124.07	1	124.50	124.00	6	3,596	0.17%
2024/03/28	12	121.21	3	124.00	126.00	9	3,585	0.25%
2024/03/27	21	121.31	4.3	122.36	123.50	16.7	3,560	0.47%
2024/03/26	22	124.05	30	124.50	123.00	-8	3,551	-0.23%
2024/03/25	19.3	130.51	18	131.19	124.50	1.3	3,493	0.04%
2024/03/22	518	124.45	37	125.58	128.00	481	3,242	14.84%	大買/鉅額交易
2024/03/21	1	117.50	0	0.00	118.00	1	3,107	0.03%
2024/03/20	1	121.00	8	117.56	118.50	-7	3,141	-0.22%
2024/03/19	0	0.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/18	0	0.00	2	114.00	115.50	-2	3,188	-0.06%
2024/03/15	3	114.83	6	114.58	115.00	-3	3,242	-0.09%
2024/03/14	3	112.67	4	114.13	113.50	-1	3,278	-0.03%
2024/03/13	6	116.67	4	116.63	113.50	2	3,323	0.06%
2024/03/12	2	115.50	3	116.33	117.00	-1	3,408	-0.03%
2024/03/11	2	113.00	3	112.33	112.00	-1	3,626	-0.03%
2024/03/08	12.5	113.28	10	113.95	114.00	2.5	3,746	0.07%
2024/03/07	5	120.80	14	121.54	118.50	-9	3,918	-0.23%
2024/03/06	58	122.89	70	120.71	119.00	-12	4,023	-0.30%
2024/03/05	29	116.10	27	113.52	117.50	2	4,091	0.05%
2024/03/04	2	107.25	0	0.00	107.00	2	3,998	0.05%
2024/03/01	2	106.00	1	107.50	107.50	1	3,993	0.03%
2024/02/29	0	0.00	1	107.00	106.00	-1	4,030	-0.02%
2024/02/27	4	105.38	7	105.64	106.00	-3	4,054	-0.07%
2024/02/26	6	108.58	0	0.00	108.00	6	4,122	0.15%
2024/02/23	7	109.14	0.1	108.00	109.00	6.9	4,175	0.17%
2024/02/22	4	107.75	0	0.00	107.00	4	4,219	0.09%
2024/02/21	1	111.00	0	0.00	110.00	1	4,276	0.02%
2024/02/20	12	110.58	0	0.00	111.00	12	4,390	0.27%
2024/02/19	0	0.00	11	113.45	113.00	-11	4,395	-0.25%
2024/02/16	1	111.50	0	0.00	111.00	1	4,468	0.02%
2024/02/15	3	112.17	1	112.50	112.50	2	4,467	0.04%
2024/02/05	11	112.18	51	112.06	114.00	-40	4,493	-0.89%
2024/02/02	7	113.21	5	112.70	113.00	2	4,529	0.04%
2024/02/01	5	111.50	2	111.00	111.00	3	4,574	0.07%
2024/01/31	3	111.50	2	112.50	109.50	1	4,648	0.02%
2024/01/29	1	109.50	3	109.33	110.50	-2	4,747	-0.04%
2024/01/26	8	108.38	4	111.00	106.00	4	4,918	0.08%
2024/01/25	2	113.00	4	111.50	110.50	-2	4,929	-0.04%
2024/01/24	1	107.50	108	107.35	107.50	-107	4,881	-2.19%	大賣/鉅額交易
2024/01/23	56	109.06	5	108.60	108.50	51	5,079	1.00%
2024/01/22	3	108.33	1	109.00	109.00	2	5,136	0.04%
2024/01/19	6	103.50	1	104.50	105.50	5	5,213	0.10%
2024/01/18	0	0.00	8	105.50	105.50	-8	5,328	-0.15%
2024/01/17	52	108.97	9	109.33	108.00	43	5,485	0.78%
2024/01/16	55	109.00	1	106.00	108.50	54	5,452	0.99%
2024/01/15	10	106.70	2	106.75	105.00	8	5,412	0.15%
2024/01/12	3	103.50	5	102.80	104.50	-2	5,461	-0.04%
2024/01/11	0	0.00	6	102.17	106.50	-6	5,535	-0.11%
2024/01/10	1	103.00	0	0.00	104.00	1	5,639	0.02%
2024/01/09	0	0.00	21	103.40	102.50	-21	5,771	-0.36%
2024/01/08	4	106.25	1	106.00	105.00	3	5,904	0.05%
2024/01/05	6	108.83	6	109.50	108.00	0	5,986	0.00%
2024/01/04	4	111.88	126	111.05	109.50	-122	6,069	-2.01%	大賣/鉅額交易
2024/01/03	2	115.75	10	115.00	115.00	-8	6,090	-0.13%
2023/12/29	3	120.50	0	0.00	122.50	3	6,200	0.05%
2023/12/28	3	121.67	0	122.50	121.50	3	6,212	0.05%
2023/12/27	31	124.90	2	124.25	124.50	29	6,242	0.46%
2023/12/26	5	121.50	0	0.00	121.50	5	6,293	0.08%
2023/12/25	0	0.00	3	120.33	120.50	-3	6,343	-0.05%
2023/12/22	4	122.75	5	123.20	121.50	-1	6,330	-0.02%
2023/12/21	7	122.29	1.3	124.50	121.50	5.7	6,315	0.09%
2023/12/20	179	123.56	54	124.42	124.00	125	6,268	1.99%	大買/鉅額交易
2023/12/19	2.2	120.27	3	119.50	120.00	-0.8	6,167	-0.01%
2023/12/18	6	121.58	7	122.07	121.00	-1	6,151	-0.02%
2023/12/15	12.1	124.86	6.1	122.52	122.50	6	6,104	0.10%
2023/12/14	0.1	129.00	56.5	129.11	127.00	-56.4	6,049	-0.93%
2023/12/13	11	131.23	5.5	130.86	130.50	5.5	5,997	0.09%
2023/12/12	12	136.71	117.3	135.56	134.00	-105.3	5,978	-1.76%	大賣/鉅額交易
2023/12/11	9	138.83	2.3	138.44	138.50	6.7	5,967	0.11%
2023/12/08	10	143.00	4	142.50	141.50	6	5,918	0.10%
2023/12/07	68	146.33	30.1	145.26	142.50	37.9	5,876	0.64%
2023/12/06	94.4	151.49	174.3	150.91	152.50	-79.9	5,763	-1.39%	大賣/
2023/12/05	112	139.79	44	141.78	143.00	68	5,521	1.23%	大買/
2023/12/04	223	147.72	15	147.93	145.00	208	5,397	3.85%	大買/鉅額交易
2023/12/01	11.3	141.83	24.4	142.72	146.00	-13.1	5,123	-0.26%
2023/11/30	49.1	129.29	53	129.08	133.00	-3.9	4,903	-0.08%
2023/11/29	2	125.75	6.2	124.81	125.50	-4.2	4,606	-0.09%
2023/11/28	1	121.00	1	121.00	121.50	0	4,565	0.00%
2023/11/27	5.2	121.00	7	122.93	120.00	-1.8	4,567	-0.04%
2023/11/24	4	122.25	2	121.25	123.00	2	4,531	0.04%
2023/11/23	8.3	123.22	11	124.77	121.00	-2.7	4,512	-0.06%
2023/11/22	9	124.00	5	123.30	122.00	4	4,458	0.09%
2023/11/21	6	122.75	2	123.25	121.50	4	4,421	0.09%
2023/11/20	3	119.84	17	120.09	122.00	-14	4,375	-0.32%
2023/11/17	19	119.24	21.6	115.41	115.00	-2.6	4,338	-0.06%
2023/11/16	2	118.01	54	118.10	119.50	-52	4,277	-1.22%
2023/11/15	15	121.87	117.6	119.84	117.50	-102.6	4,296	-2.39%	大賣/鉅額交易
2023/11/14	18	122.39	7	122.14	122.50	11	4,239	0.26%
2023/11/13	12.1	122.84	15.2	124.48	122.00	-3.1	4,246	-0.07%
2023/11/10	8	124.56	45	125.32	122.50	-37	4,218	-0.88%
2023/11/09	57	123.25	13.3	121.38	123.50	43.7	4,167	1.05%
2023/11/08	9.1	125.24	15.2	125.61	126.00	-6.1	4,116	-0.15%
2023/11/07	7	122.14	54.4	123.44	124.00	-47.4	4,125	-1.15%
2023/11/06	3.2	122.20	60	122.56	122.50	-56.8	4,292	-1.32%
2023/11/03	121.3	120.13	84.1	121.03	120.50	37.2	4,285	0.87%	大買/
2023/11/02	3	115.83	55	115.04	116.00	-52	4,127	-1.26%
2023/11/01	9	109.78	2	110.00	110.50	7	4,115	0.17%
2023/10/31	46	114.38	69	116.42	109.50	-23	4,138	-0.56%
2023/10/30	12	113.75	64	114.79	114.50	-52	3,990	-1.30%
2023/10/27	29	113.40	28	114.20	113.00	1	4,000	0.03%
2023/10/26	241	113.50	37	113.91	113.00	204	4,031	5.06%	大買/鉅額交易
2023/10/25	24.3	114.79	131.2	115.38	117.50	-106.8	3,920	-2.72%	大賣/鉅額交易
2023/10/24	9	105.33	8	105.81	107.00	1	3,821	0.03%
2023/10/23	36	104.46	17	104.24	104.50	19	3,929	0.48%
2023/10/20	57	104.69	1	107.00	106.00	56	4,080	1.37%
2023/10/19	138.1	105.93	215.1	104.61	107.00	-77	4,171	-1.85%	大買/大賣/
2023/10/18	110.1	105.63	53	108.48	104.00	57.1	4,196	1.36%	大買/
2023/10/17	53.1	115.67	57	115.98	115.50	-4	4,101	-0.10%
2023/10/16	45	110.88	40	111.69	113.00	5	4,023	0.12%
2023/10/13	194	109.09	64.3	106.78	109.00	129.7	3,972	3.27%	大買/鉅額交易
2023/10/12	35	103.54	15.1	103.50	104.50	19.9	4,039	0.49%
2023/10/11	80	100.21	39	98.14	97.20	41	4,192	0.98%
2023/10/06	68.3	99.56	22.8	99.07	100.00	45.6	4,529	1.01%
2023/10/05	2	93.85	0	0.00	93.70	2	4,665	0.04%
2023/10/04	0	0.00	5	90.52	92.20	-5	4,756	-0.11%
2023/10/03	13.6	93.60	14	91.79	91.30	-0.5	4,979	-0.01%
2023/10/02	10	91.21	21	92.52	93.40	-11	5,050	-0.22%
2023/09/28	5	89.02	8	89.91	90.00	-3	5,000	-0.06%
2023/09/27	4	84.80	3	85.60	85.20	1	4,981	0.02%
2023/09/26	0	0.00	2	86.90	85.60	-2	5,039	-0.04%
2023/09/25	1	86.00	0	0.00	85.70	1	5,143	0.02%
2023/09/22	1	86.70	0	0.00	87.00	1	5,192	0.02%
2023/09/21	2	85.05	5	85.40	84.90	-3	5,262	-0.06%
2023/09/20	6	86.62	0	0.00	86.30	6	5,286	0.11%
2023/09/19	10	87.05	0	0.00	87.30	10	5,310	0.19%
2023/09/18	1	88.60	1	87.50	87.50	0	5,347	0.00%
2023/09/15	5	89.70	1	90.60	90.10	4	5,359	0.07%
2023/09/14	3	89.27	0	0.00	90.40	3	5,338	0.06%
2023/09/13	1	85.00	0	0.00	85.10	1	5,302	0.02%
2023/09/12	0	0.00	3	85.67	85.30	-3	5,333	-0.06%
2023/09/11	4	86.93	1	85.50	86.00	3	5,364	0.06%
2023/09/08	3	90.00	7	88.66	88.40	-4	5,414	-0.07%
2023/09/07	12	90.13	0	0.00	89.70	12	5,470	0.22%
2023/09/06	1	91.80	0	0.00	91.50	1	5,685	0.02%
2023/09/05	2	89.90	0	0.00	90.10	2	5,753	0.03%
2023/09/04	2	88.35	102	87.85	88.70	-100	5,777	-1.73%	大賣/
2023/09/01	4.4	87.48	0	0.00	87.40	4.4	5,783	0.08%
2023/08/31	0	0.00	1	89.30	88.90	-1	5,796	-0.02%
2023/08/30	0	0.00	1	90.10	89.80	-1	5,805	-0.02%
2023/08/29	2.1	89.75	0	0.00	89.70	2.1	5,845	0.04%
2023/08/28	4	90.03	0.1	90.50	89.40	3.9	5,859	0.07%
2023/08/25	31	92.64	3	92.94	92.50	28	5,843	0.48%
2023/08/24	1	95.40	0.2	97.50	95.90	0.8	5,879	0.01%
2023/08/23	31	95.32	6.1	95.34	96.30	25	6,051	0.41%
2023/08/22	8	98.56	1	97.20	96.90	7	6,074	0.12%
2023/08/21	139	102.18	287	102.05	102.50	-148	6,084	-2.43%	大買/大賣/鉅額交易
2023/08/18	8	102.13	4.3	102.50	100.00	3.8	6,206	0.06%
2023/08/17	0.3	103.89	5	102.90	105.50	-4.7	6,270	-0.08%
2023/08/16	1.2	102.36	1	103.50	103.00	0.2	6,301	0.00%
2023/08/15	2	100.50	4	100.88	101.50	-2	6,344	-0.03%
2023/08/14	6	98.43	8	98.39	98.00	-2	6,425	-0.03%
2023/08/11	15	102.00	14	102.79	100.00	1	6,385	0.02%
2023/08/10	17	109.15	15	110.93	105.50	2	6,298	0.03%
2023/08/09	6	111.50	4.3	111.12	111.50	1.7	6,117	0.03%
2023/08/08	18	105.25	7	106.79	109.50	11	6,066	0.18%
2023/08/07	5	105.40	10	106.70	108.50	-5	6,079	-0.08%
2023/08/04	7	100.93	9	101.94	105.00	-2	6,139	-0.03%
2023/08/02	43	105.65	28	105.36	103.50	15	6,168	0.24%
2023/08/01	18	107.03	13	105.58	106.50	5	6,174	0.08%
2023/07/31	56	110.47	60	111.18	108.50	-4	6,129	-0.07%
2023/07/28	5	107.30	2	107.99	107.00	3	6,042	0.05%
2023/07/27	60	109.47	62	108.56	108.00	-2	6,025	-0.03%
2023/07/26	52	108.48	62	109.39	108.00	-10	5,955	-0.17%
2023/07/25	108.1	111.09	97	111.93	106.00	11	5,833	0.19%	大買/
2023/07/24	74	110.05	63.2	110.58	112.00	10.8	5,667	0.19%
2023/07/21	145.1	106.10	290.5	104.53	107.00	-145.4	5,517	-2.63%	大買/大賣/鉅額交易
2023/07/20	42	110.12	20	110.18	111.50	22	5,396	0.41%
2023/07/19	15	109.73	11	110.00	108.00	4	5,331	0.08%
2023/07/18	15.1	111.30	162.5	108.88	108.00	-147.4	5,270	-2.80%	大賣/鉅額交易
2023/07/17	88.2	115.03	34	113.24	113.50	54.1	5,157	1.05%
2023/07/14	124.5	107.28	65	106.05	110.50	59.5	4,997	1.19%	大買/
2023/07/13	77.1	101.31	49.2	101.02	100.50	27.8	4,727	0.59%
2023/07/12	40.1	93.28	87.1	93.09	94.80	-47	4,322	-1.09%
2023/07/11	131	90.23	99	90.53	90.60	32	4,056	0.79%	大買/
2023/07/10	115	89.58	67	89.39	89.20	48	3,955	1.21%	大買/
2023/07/07	11	88.07	16	88.70	90.50	-5	3,773	-0.13%
2023/07/06	5	87.24	6	86.22	85.80	-1	3,681	-0.03%
2023/07/05	9	87.97	6	87.99	87.60	3	3,667	0.08%
2023/07/04	11	89.32	5	89.83	89.90	6	3,640	0.16%
2023/07/03	21.4	89.22	15	87.78	89.80	6.4	3,583	0.18%
2023/06/30	8	84.04	2	86.88	83.80	6	3,492	0.17%
2023/06/29	3	84.63	16.3	85.22	86.50	-13.3	3,484	-0.38%
2023/06/28	7	83.59	4	84.08	82.90	3	3,426	0.09%
2023/06/27	1	82.10	26	82.32	81.50	-25	3,440	-0.73%
2023/06/26	9	84.70	5	85.20	84.20	4	3,420	0.12%
2023/06/21	6	83.55	2	84.10	84.00	4	3,382	0.12%
2023/06/20	2	82.45	1	82.20	82.10	1	3,369	0.03%
2023/06/19	1	81.90	3	82.90	83.60	-2	3,369	-0.06%
2023/06/16	7	83.44	104.2	83.35	83.00	-97.2	3,356	-2.90%	大賣/
2023/06/15	3	84.07	9	84.90	84.60	-6	3,321	-0.18%
2023/06/14	6	84.32	5	84.58	84.80	1	3,284	0.03%
2023/06/13	16	82.75	12	83.13	82.20	4	3,219	0.12%
2023/06/12	151	84.83	129	84.38	84.00	22	3,150	0.70%	大買/大賣/
2023/06/09	132	80.73	149.2	81.13	83.00	-17.2	2,921	-0.59%	大買/大賣/
2023/06/08	62	77.72	40	78.29	78.70	22	2,847	0.77%
2023/06/07	1	79.40	288	79.52	79.10	-287	2,811	-10.21%	大賣/鉅額交易
2023/06/06	0	80.30	3	80.87	80.30	-3	2,783	-0.11%
2023/06/05	0	81.60	6	81.42	81.30	-6	2,768	-0.22%
2023/06/02	3	82.76	3	82.68	81.80	0	2,754	0.00%
2023/06/01	0	83.67	1	82.60	83.70	-1	2,748	-0.04%
2023/05/31	1	82.30	12	82.18	82.30	-11	2,729	-0.40%
2023/05/30	0	81.20	4.3	82.33	81.90	-4.3	2,763	-0.16%
2023/05/29	56	82.28	16	81.11	80.80	40	2,708	1.48%
2023/05/26	4	80.42	10	79.12	80.50	-6	2,523	-0.24%
2023/05/25	8	78.83	12	79.32	78.80	-4	2,450	-0.16%
2023/05/24	176	79.28	63	79.09	79.30	113	2,399	4.71%	大買/鉅額交易
2023/05/23	16	73.92	21.1	74.85	75.80	-5.1	2,220	-0.23%
2023/05/22	21	76.43	85	76.18	75.90	-64	2,122	-3.01%
2023/05/19	10	75.34	119	75.62	75.10	-109	2,063	-5.28%	大賣/鉅額交易
2023/05/18	185	74.56	146	75.31	75.80	39	1,989	1.96%	大買/大賣/
2023/05/17	14.1	72.64	3	72.57	72.30	11.1	1,885	0.59%
2023/05/16	8	71.96	18	72.10	72.00	-10	1,878	-0.53%
2023/05/15	61	71.86	24	72.33	71.60	37	1,865	1.98%
2023/05/12	4	72.65	12	73.22	73.50	-8	1,828	-0.44%
2023/05/11	39	72.98	21	72.58	71.40	18	1,801	1.00%
2023/05/10	140	73.00	42	73.57	73.40	98	1,737	5.64%	大買/
2023/05/09	7	71.64	10	72.10	71.90	-3	1,631	-0.18%
2023/05/08	7	71.21	71	70.82	71.60	-64	1,547	-4.14%
2023/05/05	11	69.39	3	70.07	69.50	8	1,486	0.54%
2023/05/04	24	67.94	13	68.37	69.40	11	1,453	0.76%
2023/05/03	7.3	67.31	13	67.93	67.60	-5.7	1,412	-0.40%
2023/05/02	3	66.27	14	66.56	66.20	-11	1,370	-0.80%
2023/04/28	5	65.38	4	65.77	65.50	1	1,371	0.07%
2023/04/27	9	63.61	5	64.38	64.80	4	1,354	0.30%
2023/04/26	1	63.30	16	63.29	63.20	-15	1,337	-1.12%
2023/04/25	10	62.59	0	0.00	62.50	10	1,327	0.75%
2023/04/24	0	0.00	20	64.02	63.70	-20	1,310	-1.53%
2023/04/21	46	62.58	0	0.00	62.70	46	1,307	3.52%
2023/04/20	8	63.46	8.7	63.94	63.70	-0.7	1,283	-0.05%
2023/04/19	80	64.36	5	64.78	63.70	75	1,265	5.93%
2023/04/18	3	67.10	8	66.88	66.70	-5	1,197	-0.42%
2023/04/17	2	67.55	0	0.00	67.60	2	1,184	0.17%
2023/04/14	7	68.53	5	67.92	67.40	2	1,171	0.17%
2023/04/13	4.2	69.91	3	68.53	68.40	1.2	1,144	0.10%
2023/04/12	0	0.00	6	70.38	70.50	-6	1,104	-0.54%
2023/04/11	6	68.47	201	67.33	68.50	-195	1,031	-18.91%	大賣/鉅額交易
2023/04/10	0	0.00	10	68.20	68.30	-10	989	-1.01%
2023/04/06	0	0.00	1	66.00	67.40	-1	944	-0.11%
2023/03/30	6	67.33	5	67.94	67.60	1	904	0.11%
2023/03/29	10	65.50	38	65.96	65.70	-28	848	-3.30%
2023/03/28	31	66.03	0	0.00	64.00	31	823	3.76%
2023/03/27	3	67.80	22	68.10	68.50	-19	767	-2.48%
2023/03/24	22	66.91	6	67.40	67.10	16	750	2.13%
2023/03/23	6	67.20	12.5	67.28	67.50	-6.5	737	-0.88%
2023/03/22	8	66.59	8.2	66.95	66.50	-0.2	722	-0.03%
2023/03/21	9	66.29	3	66.90	65.80	6	708	0.85%
2023/03/20	12	66.34	2	66.35	66.30	10	702	1.42%
2023/03/17	7	65.31	30	65.78	66.30	-23	693	-3.32%
2023/03/16	45	64.04	8	64.76	64.30	37	669	5.53%
2023/03/15	2	64.95	2	65.50	64.70	0	655	0.00%
2023/03/14	3	66.13	5	65.40	65.50	-2	649	-0.31%
2023/03/13	5	65.74	1	66.80	65.50	4	638	0.63%
2023/03/10	1	64.80	0	0.00	65.80	1	613	0.16%
2023/03/09	2	65.95	0	0.00	66.10	2	597	0.33%
2023/03/08	0	0.00	2	66.10	66.20	-2	591	-0.34%
2023/03/06	60	65.99	7	66.13	64.90	53	551	9.61%
2023/03/03	0	0.00	3	64.33	64.20	-3	502	-0.60%
2023/03/02	43	62.69	3	63.10	64.40	40	501	7.98%
2023/03/01	8	62.63	0	0.00	63.00	8	450	1.78%
2023/02/24	2.2	61.34	9	62.18	62.40	-6.8	432	-1.57%
2023/02/23	3	61.57	7	62.07	61.50	-4	409	-0.98%
2023/02/22	5	60.78	20	60.57	60.90	-15	388	-3.86%
2023/02/21	2	58.85	0	0.00	58.80	2	355	0.56%
2023/02/20	1.1	58.51	1	59.80	58.50	0.1	353	0.03%
2023/02/17	0.1	56.80	16	58.09	59.00	-15.9	338	-4.70%
2023/02/16	102	56.52	9	56.68	56.80	93	326	28.46%	大買/
2023/02/15	6.3	56.28	100	55.24	55.40	-93.7	320	-29.25%
2023/02/14	0.1	57.20	0	0.00	56.80	0.1	307	0.03%
2023/02/13	3	57.60	2	57.55	57.40	1	303	0.33%
2023/02/10	6	57.63	8	57.96	57.80	-2	297	-0.67%
2023/02/09	102	57.30	24.1	57.65	58.00	77.9	290	26.84%	大買/
2023/02/08	17	56.08	4	56.35	56.10	13	268	4.83%
2023/02/07	3	56.17	18.1	56.00	56.10	-15.1	259	-5.81%
2023/02/06	17	54.71	3	55.47	54.70	14	244	5.73%
2023/02/03	11	55.69	10.2	55.81	55.70	0.8	233	0.36%
2023/02/02	4	54.23	5.1	54.98	54.60	-1.1	212	-0.51%
2023/02/01	17	53.90	6.2	54.24	54.80	10.8	202	5.34%
2023/01/31	3	52.07	9	52.59	52.70	-6	185	-3.24%
2023/01/30	3	51.30	7	50.59	51.60	-4	174	-2.29%
2023/01/17	0	0.00	2	48.90	48.50	-2	159	-1.25%
2023/01/13	4	49.08	2	48.90	48.85	2	157	1.27%
2023/01/12	3	49.40	0	0.00	49.30	3	156	1.91%
2023/01/11	9	49.49	4	50.25	49.50	5	156	3.19%
2023/01/10	10	49.25	10	49.31	49.35	0	152	0.00%
2023/01/09	4	49.04	4.3	49.01	49.30	-0.3	150	-0.17%
2023/01/06	0	0.00	1.1	48.49	48.30	-1.1	144	-0.74%
2022/12/28	1	47.00	0	48.00	47.05	1	143	0.67%
2022/12/27	2	47.25	0	0.00	47.25	2	143	1.39%
2022/12/26	2	47.18	0.1	47.12	47.20	1.9	144	1.30%
2022/12/07	0	0.00	1	47.25	47.00	-1	147	-0.68%
2022/12/06	3	48.50	0	0.00	47.45	3	146	2.05%
2022/11/30	2	47.25	0	0.00	48.00	2	143	1.39%
2022/11/24	1	47.70	1	48.00	48.00	0	135	0.00%
2022/11/18	1	44.75	0	0.00	44.60	1	125	0.80%
2022/11/17	1	43.50	0	0.00	43.80	1	123	0.81%
2022/11/15	0	0.00	0.1	43.75	43.70	-0.1	123	-0.08%
2022/11/14	0	0.00	2	43.35	43.70	-2	123	-1.62%
2022/11/10	0	0.00	3	42.20	42.20	-3	119	-2.52%
2022/11/07	0	0.00	1	42.50	42.70	-1	127	-0.78%
2022/10/26	1	38.90	0	0.00	38.90	1	136	0.73%
2022/10/17	1	38.20	0	0.00	38.35	1	143	0.70%
2022/10/13	0	39.25	3	38.72	38.70	-3	148	-2.01%
2022/10/05	3	41.15	1.1	41.10	41.15	1.9	170	1.14%
2022/10/04	1	40.65	0	0.00	40.95	1	172	0.58%
2022/09/30	1	40.20	0	0.00	40.30	1	175	0.57%
2022/09/29	0.2	40.07	0	0.00	39.90	0.2	175	0.09%
2022/09/28	0	0.00	2	40.10	39.70	-2	177	-1.12%
2022/09/01	0	0.00	1	44.65	44.60	-1	227	-0.44%
2022/08/31	0.1	45.00	0	0.00	45.00	0.1	230	0.04%
2022/08/30	0	0.00	3	44.90	44.85	-3	231	-1.30%
2022/08/29	0	44.25	0	0.00	44.10	0	229	0.01%
2022/08/26	0	0.00	2	44.78	44.85	-2	227	-0.88%
2022/08/25	1	43.20	1	43.35	43.35	0	222	0.00%
2022/08/22	0	42.75	0	0.00	42.80	0	233	0.01%
2022/08/12	1	42.20	0	0.00	42.25	1	230	0.43%
2022/08/11	1	41.05	0	0.00	41.50	1	227	0.44%
2022/08/04	1	39.90	0	0.00	39.70	1	236	0.42%
2022/08/03	3	39.93	0	0.00	39.95	3	238	1.26%
2022/07/26	1.1	40.70	0	0.00	40.35	1.1	245	0.43%
2022/07/25	0	0.00	1	40.40	40.90	-1	245	-0.41%
2022/07/22	0.1	40.65	0	0.00	40.40	0.1	247	0.02%
2022/07/19	2	40.00	0	0.00	40.30	2	254	0.79%
2022/07/18	1	42.80	2	42.83	43.15	-1	251	-0.40%
2022/07/14	0	0.00	0	40.95	41.45	0	236	0.00%
2022/07/12	0.1	40.42	0	0.00	40.15	0.1	237	0.03%
2022/07/06	0	40.35	0	0.00	40.05	0	238	0.01%
2022/07/01	1	41.79	0	43.60	41.30	1	234	0.44%
2022/06/30	0	0.00	2	42.90	42.70	-2	229	-0.87%
2022/06/28	0.1	44.00	0	0.00	44.00	0.1	228	0.02%
2022/06/24	0	43.15	0	0.00	43.10	0	226	0.02%
2022/06/23	1.1	42.81	0	0.00	42.25	1.1	221	0.47%
2022/06/22	3.1	43.03	1	43.20	43.20	2.1	216	0.97%
2022/06/21	0	45.00	2	44.80	44.90	-2	209	-0.94%
2022/06/20	2	44.95	0	0.00	44.80	2	207	0.96%
2022/06/17	3.1	45.67	0	0.00	45.80	3.1	203	1.50%
2022/06/16	2	47.50	3	47.02	46.55	-1	201	-0.50%
2022/06/14	0	0.00	2	47.23	47.60	-2	205	-0.98%
2022/06/06	2	48.95	0	0.00	48.85	2	207	0.96%
2022/06/01	1	49.60	50	49.55	49.60	-49	218	-22.39%
2022/05/11	3.1	47.16	0	0.00	46.85	3.1	219	1.39%
2022/05/10	2.1	47.80	0	0.00	47.80	2.1	218	0.96%
2022/05/06	0.1	49.00	0	0.00	48.95	0.1	216	0.02%
2022/05/05	1	49.50	0	0.00	49.55	1	215	0.46%
2022/05/03	2	48.65	0	0.00	48.65	2	218	0.91%
2022/04/29	0	49.80	0	0.00	49.50	0	218	0.02%
2022/04/27	3	49.67	10	49.41	49.50	-7	219	-3.19%
2022/04/26	2	50.80	0	0.00	50.50	2	216	0.93%
2022/04/25	2	51.30	0	0.00	50.60	2	216	0.93%
2022/04/22	2	52.10	0	0.00	52.10	2	214	0.93%
2022/04/18	2	51.60	0	0.00	51.90	2	290	0.69%
2022/04/11	2	52.80	0	0.00	52.70	2	377	0.53%
2022/04/07	0	0.00	0	54.20	53.60	0	382	0.00%
2022/04/06	1	54.80	0	0.00	54.80	1	382	0.26%
2022/03/31	0	0.00	1	55.20	55.40	-1	390	-0.26%
2022/03/29	1	55.40	0	0.00	55.40	1	399	0.25%
2022/03/28	1	55.00	0	0.00	55.20	1	404	0.25%
2022/03/14	1	52.20	0	0.00	52.70	1	492	0.20%
2022/03/11	0	0.00	1	51.70	51.70	-1	494	-0.20%
2022/03/10	3	52.20	0	0.00	52.30	3	502	0.60%
2022/03/09	0	0.00	3	52.70	51.50	-3	506	-0.59%
2022/03/08	0	53.30	0	0.00	51.40	0	515	0.00%
2022/03/03	0	0.00	1	55.90	56.00	-1	533	-0.19%
2022/03/02	1	55.90	0	0.00	55.80	1	549	0.18%
2022/03/01	0	0.00	1	55.40	55.50	-1	555	-0.18%
2022/02/25	1	54.80	0	0.00	54.80	1	561	0.18%
2022/02/23	1	56.40	0	0.00	56.50	1	577	0.17%
2022/02/17	0	57.90	0	0.00	57.90	0	611	0.00%
2022/02/16	7	57.40	1	57.30	57.10	6	614	0.98%
2022/02/09	0	0.00	0	57.40	57.30	0	652	0.00%
2022/01/26	0	54.70	0	0.00	54.30	0	673	0.00%
2022/01/25	0	55.40	0	0.00	54.70	0	690	0.00%
2022/01/18	1	56.50	1	56.80	56.20	0	726	0.00%
2022/01/17	1	56.00	0	0.00	56.70	1	731	0.14%
2022/01/14	0	0.00	6	55.15	55.30	-6	744	-0.81%
2022/01/13	0	0.00	2	56.60	55.90	-2	744	-0.27%
2022/01/12	0	57.20	9	56.80	56.30	-9	742	-1.21%
2022/01/11	2	57.71	16	57.90	57.40	-14	736	-1.90%
2022/01/07	0	59.80	9	59.41	59.30	-9	690	-1.30%
2022/01/05	135	61.92	121	62.42	61.90	14	689	2.03%	大買/大賣/
2022/01/03	0	0.00	5	61.30	61.00	-5	676	-0.74%
2021/12/29	1	61.00	1	60.70	61.00	0	696	0.00%
2021/12/22	0	0.00	1	60.80	60.50	-1	788	-0.13%
2021/12/16	3	62.00	0	0.00	62.00	3	839	0.36%
2021/12/14	1	59.50	5	59.70	59.70	-4	820	-0.49%
2021/12/10	1	60.00	0	0.00	60.00	1	853	0.12%
2021/12/06	1	59.61	0	0.00	59.50	1	927	0.11%
2021/12/03	0.3	60.20	0	0.00	60.10	0.3	945	0.03%
2021/12/01	2	61.40	0	0.00	61.50	2	993	0.20%
2021/11/30	0	0.00	1	62.20	62.20	-1	1,014	-0.10%
2021/11/29	1	61.20	1	59.50	61.70	0	1,080	0.00%
2021/11/26	1	60.90	0	0.00	60.80	1	1,167	0.09%
2021/11/25	1	62.50	0	0.00	62.30	1	1,189	0.08%
2021/11/24	0	0.00	1	62.20	62.70	-1	1,190	-0.08%
2021/11/23	0	0.00	9	63.02	62.40	-9	1,194	-0.75%
2021/11/22	0	0.00	2	63.50	63.60	-2	1,247	-0.16%
2021/11/19	2	65.20	0	0.00	64.20	2	1,253	0.16%
2021/11/18	0	0.00	2	65.10	64.70	-2	1,252	-0.16%
2021/11/11	2	64.10	3	64.00	64.10	-1	1,268	-0.08%
2021/11/10	3.3	65.08	0	0.00	65.30	3.3	1,273	0.26%
2021/11/09	2	64.40	0	0.00	64.60	2	1,280	0.16%
2021/11/05	55	64.76	0	0.00	64.90	55	1,311	4.19%
2021/11/04	1	65.50	0	0.00	65.10	1	1,350	0.07%
2021/11/03	0	0.00	3	64.90	65.20	-3	1,363	-0.22%
2021/11/02	1	63.80	1	64.50	63.70	0	1,375	0.00%
2021/11/01	1	64.00	0	0.00	65.20	1	1,378	0.07%
2021/10/29	1	63.30	2	64.00	63.80	-1	1,378	-0.07%
2021/10/27	0	0.00	1	63.30	63.20	-1	1,429	-0.07%
2021/10/26	0.1	62.90	0	0.00	62.40	0.1	1,496	0.01%
2021/10/22	0	0.00	0	63.50	63.20	0	1,608	0.00%
2021/10/21	0	0.00	2	62.20	61.60	-2	1,622	-0.12%
2021/10/19	0	0.00	1	61.40	61.20	-1	1,667	-0.06%
2021/10/14	5	58.08	4	58.10	58.00	1	1,813	0.06%
2021/10/13	0	57.80	0	0.00	58.00	0	1,833	0.00%
2021/10/12	0	59.50	0	0.00	58.90	0	1,864	0.00%
2021/10/08	1	60.80	0	0.00	61.00	1	1,936	0.05%
2021/10/05	0	0.00	5	58.70	60.40	-5	2,137	-0.23%
2021/10/04	4	60.62	3	60.30	60.00	1	2,185	0.05%
2021/10/01	0	61.70	2	60.80	61.10	-2	2,197	-0.09%
2021/09/30	2	63.10	0	62.70	62.80	2	2,190	0.09%
2021/09/29	11	63.67	50	65.29	62.80	-39	2,189	-1.78%
2021/09/28	1	63.50	6.6	65.01	65.00	-5.6	2,177	-0.26%
2021/09/27	3.2	65.47	2	65.75	64.80	1.2	2,161	0.06%
2021/09/24	1.3	64.35	0	0.00	65.00	1.3	2,147	0.06%
2021/09/23	0	0.00	20	63.03	63.00	-20	2,133	-0.94%
2021/09/22	3	62.20	30.4	62.16	62.20	-27.4	2,132	-1.29%
2021/09/16	0	0.00	14	63.22	63.30	-14	2,135	-0.66%
2021/09/15	0.7	64.00	0	0.00	63.50	0.7	2,142	0.03%
2021/09/14	4.8	65.33	0	0.00	64.90	4.8	2,129	0.22%
2021/09/13	4	66.53	1	66.60	66.10	3	2,125	0.14%
2021/09/10	1	66.20	0	0.00	67.90	1	2,091	0.05%
2021/09/09	1	64.40	2	66.00	66.80	-1	2,095	-0.05%
2021/09/08	3.4	66.16	11	66.33	65.40	-7.6	2,091	-0.36%
2021/09/07	14	68.19	1	68.80	69.00	13	2,079	0.63%
2021/09/03	6	69.95	3	70.37	70.90	3	2,058	0.15%
2021/09/02	1	70.30	4	71.75	71.80	-3	2,038	-0.15%
2021/09/01	61	72.71	53	71.98	70.30	8	1,967	0.41%
2021/08/31	148	69.18	1	68.60	69.60	147	1,894	7.76%	大買/鉅額交易
2021/08/30	0	0.00	1	67.40	67.60	-1	1,866	-0.05%
2021/08/27	0	0.00	5	67.28	67.00	-5	1,864	-0.27%
2021/08/26	44	69.78	44	69.79	67.80	0	1,856	0.00%
2021/08/25	2	65.90	0	0.00	65.70	2	1,801	0.11%
2021/08/24	0	0.00	3	64.00	63.40	-3	1,798	-0.17%
2021/08/23	3	63.27	14	61.85	62.90	-11	1,798	-0.61%
2021/08/20	6	61.63	114	60.77	61.50	-108	1,798	-6.01%	大賣/鉅額交易
2021/08/18	1	60.00	5	62.10	64.00	-4	1,789	-0.22%
2021/08/17	1	63.10	14	61.79	61.40	-13	1,792	-0.73%
2021/08/16	0	64.00	5	63.12	64.00	-5	1,784	-0.28%
2021/08/13	1	65.30	6	65.72	65.10	-5	1,773	-0.28%
2021/08/12	1	66.70	0	66.80	67.00	1	1,763	0.06%
2021/08/11	19	67.29	0	0.00	66.80	19	1,775	1.07%
2021/08/10	0	0.00	7	68.90	70.50	-7	1,750	-0.40%
2021/08/09	0	0.00	32	70.71	70.80	-32	1,751	-1.83%
2021/08/06	1	71.00	0	0.00	71.00	1	1,752	0.06%
2021/08/05	6	71.78	31	71.80	71.70	-25	1,756	-1.42%
2021/08/04	7	71.44	2	71.05	71.10	5	1,780	0.28%
2021/08/03	2	72.60	4	72.15	72.20	-2	1,801	-0.11%
2021/08/02	4	71.55	4	71.63	71.10	0	1,795	0.00%
2021/07/30	49	73.52	20	72.97	71.40	29	1,781	1.63%
2021/07/29	22	72.09	143	72.18	72.70	-121	1,752	-6.90%	大賣/鉅額交易
2021/07/28	34	69.73	16	70.39	70.60	18	1,701	1.06%
2021/07/27	105	71.98	6	72.18	71.50	99	1,690	5.86%	大買/
2021/07/26	8	72.09	6	72.37	72.30	2	1,682	0.12%
2021/07/23	9	71.60	2	70.40	70.20	7	1,684	0.42%
2021/07/22	13	72.44	14	72.26	71.40	-1	1,695	-0.06%
2021/07/21	21	73.70	19	72.75	73.90	2	1,638	0.12%
2021/07/20	2	71.35	5	71.72	70.90	-3	1,570	-0.19%
2021/07/19	6	71.77	53	72.07	71.90	-47	1,557	-3.02%
2021/07/16	8	72.18	5	73.08	73.30	3	1,551	0.19%
2021/07/15	22	73.42	26	71.93	74.00	-4	1,518	-0.26%
2021/07/14	15	68.53	300	68.80	68.20	-285	1,448	-19.68%	大賣/鉅額交易
2021/07/13	29	71.69	49	72.76	69.50	-20	1,435	-1.39%
2021/07/12	31	69.15	28	69.25	70.40	3	1,340	0.22%
2021/07/09	256	69.87	22	68.92	70.00	234	1,272	18.40%	大買/鉅額交易
2021/07/08	67	66.87	64	67.48	67.60	3	1,256	0.24%
2021/07/07	36	65.89	5	66.44	65.50	31	1,307	2.37%
2021/07/06	8	65.61	1	67.00	65.50	7	1,479	0.47%
2021/07/05	225	65.78	0	0.00	66.40	225	1,498	15.02%	大買/鉅額交易
2021/07/02	54	63.91	0	0.00	64.70	54	1,521	3.55%
2021/07/01	1	63.70	0	0.00	63.30	1	1,592	0.06%
2021/06/29	2	64.80	4	64.60	64.60	-2	1,587	-0.13%
2021/06/28	1	64.30	3	64.43	64.60	-2	1,597	-0.13%
2021/06/25	16	64.76	1	64.90	64.00	15	1,605	0.93%
2021/06/24	11	64.42	2	65.70	64.90	9	1,620	0.56%
2021/06/23	1	63.70	1	63.60	63.90	0	1,608	0.00%
2021/06/22	7	63.61	7	63.31	63.30	0	1,613	0.00%
2021/06/21	4	61.98	0	0.00	62.00	4	1,640	0.24%
2021/06/18	4	63.50	2	64.10	63.70	2	1,646	0.12%
2021/06/17	4	63.50	3	62.97	63.90	1	1,651	0.06%
2021/06/16	5	62.70	10	63.01	63.40	-5	1,675	-0.30%
2021/06/15	10	63.52	11	63.76	63.70	-1	1,707	-0.06%
2021/06/11	5	62.66	0	0.00	62.00	5	1,721	0.29%
2021/06/10	3	60.63	0	0.00	61.00	3	1,728	0.17%
2021/06/09	4	59.50	4	60.35	60.10	0	1,738	0.00%
2021/06/08	0	0.00	10	60.18	60.40	-10	1,800	-0.56%
2021/06/07	0	0.00	2	59.00	58.60	-2	1,879	-0.11%
2021/06/04	2	57.70	0	0.00	58.30	2	1,939	0.10%
2021/06/01	0	0.00	6	58.57	58.70	-6	2,114	-0.28%
2021/05/31	1	56.30	0	0.00	56.30	1	2,123	0.05%
2021/05/28	0	0.00	1	55.50	56.00	-1	2,232	-0.04%
2021/05/26	0	0.00	3	55.43	55.20	-3	2,295	-0.13%
2021/05/25	2	55.75	0	0.00	55.50	2	2,351	0.09%
2021/05/20	2	54.20	2	54.20	54.20	0	2,545	0.00%
2021/05/19	0	0.00	1	53.60	54.00	-1	2,608	-0.04%
2021/05/18	1	53.10	0	0.00	53.00	1	2,711	0.04%
2021/05/17	1	50.00	1	49.90	49.70	0	2,759	0.00%
2021/05/14	1	56.60	8	56.13	54.50	-7	2,730	-0.26%
2021/05/13	14	54.84	19.1	55.30	56.40	-5.1	2,724	-0.19%
2021/05/12	14	58.56	17	58.36	56.70	-3	2,712	-0.11%
2021/05/11	15	63.97	4	61.23	61.50	11	2,706	0.41%
2021/05/10	3	64.17	15	65.58	66.00	-12	2,715	-0.44%
2021/05/07	7	64.14	2	65.50	64.80	5	2,891	0.17%
2021/05/06	14	64.48	9	65.13	63.20	5	3,060	0.16%
2021/05/05	6	64.85	17	64.26	64.50	-11	3,163	-0.35%
2021/05/04	4	62.30	16	62.52	61.80	-12	3,147	-0.38%
2021/05/03	10	63.68	5	63.70	63.20	5	3,129	0.16%
2021/04/29	14	65.79	5	65.50	65.50	9	3,120	0.29%
2021/04/28	12	66.25	17	66.28	66.80	-5	3,109	-0.16%
2021/04/27	0	0.00	1	64.80	64.50	-1	3,097	-0.03%
2021/04/26	4	64.75	2	65.05	64.60	2	3,122	0.06%
2021/04/23	16	64.69	13	64.58	64.70	3	3,132	0.10%
2021/04/22	5	64.36	3	64.73	63.80	2	3,146	0.06%
2021/04/21	1	66.40	81	65.76	65.20	-80	3,144	-2.54%
2021/04/20	20	66.14	1	66.70	66.90	19	3,152	0.60%
2021/04/19	60	64.95	14	65.44	66.20	46	3,171	1.45%
2021/04/16	5	62.94	600	62.51	63.40	-595	3,170	-18.77%	大賣/鉅額交易
2021/04/15	5	63.00	0	0.00	63.20	5	3,178	0.16%
2021/04/14	17	62.60	20	62.92	62.80	-3	3,259	-0.09%
2021/04/13	21	66.81	16	66.54	64.80	5	3,294	0.15%
2021/04/12	70	69.43	54	69.15	68.80	16	3,249	0.49%
2021/04/09	6	65.62	4	66.30	66.70	2	3,083	0.06%
2021/04/08	6	66.98	0	0.00	67.20	6	3,083	0.19%
2021/04/07	4	67.00	31	66.04	66.90	-27	3,048	-0.89%
2021/04/06	13	63.90	0	0.00	63.80	13	3,034	0.43%
2021/04/01	3	64.00	2	63.80	63.90	1	3,110	0.03%
2021/03/30	2	64.75	1	64.80	64.90	1	3,135	0.03%
2021/03/29	1	65.40	6	65.77	65.50	-5	3,130	-0.16%
2021/03/26	0	0.00	4	64.18	64.40	-4	3,117	-0.13%
2021/03/25	4	63.25	11	63.43	63.80	-7	3,124	-0.22%
2021/03/24	8	64.00	6	63.60	63.40	2	3,165	0.06%
2021/03/23	13	65.41	1	65.80	64.90	12	3,152	0.38%
2021/03/22	4	65.88	1	66.10	66.10	3	3,137	0.10%
2021/03/19	114	66.49	15	66.63	66.40	99	3,126	3.17%	大買/
2021/03/18	80	65.46	16	66.10	66.50	64	3,100	2.06%
2021/03/17	304	65.95	4	65.98	64.10	300	3,071	9.77%	大買/鉅額交易
2021/03/16	124	66.05	6	65.88	65.70	118	3,045	3.87%	大買/鉅額交易
2021/03/15	9	66.12	7	66.27	66.60	2	3,052	0.07%
2021/03/12	10	67.04	13	67.45	66.60	-3	3,041	-0.10%
2021/03/11	23	66.40	10	66.34	66.60	13	2,988	0.44%
2021/03/10	8	65.98	19	65.88	67.00	-11	2,895	-0.38%
2021/03/09	18	63.48	9	63.66	63.90	9	2,836	0.32%
2021/03/08	14	65.91	18	66.86	64.40	-4	2,805	-0.14%
2021/03/05	12	64.83	18	64.63	64.80	-6	2,724	-0.22%
2021/03/04	3	63.20	8	63.86	63.70	-5	2,697	-0.19%
2021/03/03	40	63.96	20	64.04	63.40	20	2,717	0.74%
2021/03/02	6	62.65	32	62.96	63.80	-26	2,651	-0.98%
2021/02/26	8	61.50	11	62.66	62.70	-3	2,631	-0.11%
2021/02/25	8	63.39	7	63.24	62.20	1	2,625	0.04%
2021/02/24	5	62.64	3	62.20	62.20	2	2,613	0.08%
2021/02/23	12	62.06	3	62.70	63.20	9	2,586	0.35%
2021/02/22	37	62.40	25	62.70	61.90	12	2,538	0.47%
2021/02/19	4	60.15	31	60.49	60.90	-27	2,440	-1.11%
2021/02/18	21	59.50	39	59.39	61.00	-18	2,421	-0.74%
2021/02/17	11	56.57	19	57.32	57.40	-8	2,327	-0.34%
2021/02/05	4	53.95	0	0.00	54.00	4	2,285	0.18%
2021/02/04	1	55.00	0.1	54.90	54.10	1	2,273	0.04%
2021/02/03	22	54.76	42	55.00	54.50	-20	2,260	-0.88%
2021/02/02	6	54.90	6	54.80	55.20	0	2,245	0.00%
2021/02/01	8	53.58	3	54.40	55.00	5	2,210	0.23%
2021/01/29	68.1	57.39	41	54.20	54.40	27	2,165	1.25%
2021/01/28	36	56.93	43.2	57.78	58.60	-7.2	1,969	-0.37%
2021/01/27	15	55.69	52	55.19	56.40	-37	1,780	-2.08%
2021/01/26	10	53.01	7	53.33	52.90	3	1,638	0.18%
2021/01/25	2	52.15	17	52.71	52.40	-15	1,618	-0.93%
2021/01/22	4	51.80	2	51.45	52.00	2	1,609	0.12%
2021/01/21	12	51.87	0	0.00	51.40	12	1,596	0.75%
2021/01/20	10	52.10	1	51.70	52.10	9	1,582	0.57%
2021/01/19	13	54.21	13	54.71	53.40	0	1,553	0.00%
2021/01/18	12	53.38	8	53.01	53.00	4	1,520	0.26%
2021/01/15	4	52.80	5	53.10	52.10	-1	1,501	-0.07%
2021/01/14	2	53.00	5	52.34	53.10	-3	1,476	-0.20%
2021/01/13	3	52.03	13	52.20	52.20	-10	1,462	-0.68%
2021/01/12	9	52.66	115	53.58	51.90	-106	1,440	-7.36%	大賣/鉅額交易
2021/01/11	21	53.31	6	54.28	53.80	15	1,396	1.07%
2021/01/08	45	54.71	23	55.20	54.50	22	1,367	1.61%
2021/01/07	52	56.09	20	56.73	56.50	32	1,337	2.39%
2021/01/06	135	55.59	34	56.27	57.60	101	1,246	8.10%	大買/鉅額交易
2021/01/05	9	54.36	7	54.53	54.50	2	1,160	0.17%
2021/01/04	10	53.11	4	53.50	53.50	6	1,122	0.53%
2020/12/31	5	52.42	6	53.13	52.50	-1	1,106	-0.09%
2020/12/30	11	52.65	2	52.95	52.50	9	1,077	0.84%
2020/12/29	29	54.14	11	53.94	53.00	18	1,060	1.70%
2020/12/28	16	54.22	34	54.05	54.50	-18	993	-1.81%
2020/12/25	2	52.00	9	52.72	51.70	-7	904	-0.77%
2020/12/24	2	50.50	9	51.11	51.50	-7	870	-0.80%
2020/12/23	0	0.00	6	49.30	49.50	-6	843	-0.71%
2020/12/22	9	49.10	7	49.54	48.00	2	845	0.24%
2020/12/21	3	49.95	0	0.00	49.95	3	831	0.36%
2020/12/18	21	52.27	13	52.49	50.60	8	818	0.98%
2020/12/17	3	50.83	6	51.62	51.70	-3	764	-0.39%
2020/12/16	0	0.00	4	50.78	50.70	-4	740	-0.54%
2020/12/15	7	49.77	0	0.00	49.65	7	736	0.95%
2020/12/14	1	50.70	6	51.52	50.70	-5	728	-0.69%
2020/12/11	10	50.74	8	50.10	50.20	2	722	0.28%
2020/12/10	7	51.37	3	51.67	52.00	4	706	0.57%
2020/12/09	6	51.92	17	51.86	52.40	-11	693	-1.59%
2020/12/08	1	49.70	1	50.10	50.00	0	669	0.00%
2020/12/07	8	49.54	1	49.40	49.40	7	664	1.05%
2020/12/04	0	0.00	1	50.20	50.50	-1	648	-0.15%
2020/12/03	5	50.56	28	50.47	50.60	-23	644	-3.57%
2020/12/02	4	50.83	0	0.00	50.70	4	644	0.62%
2020/12/01	9	51.17	0	0.00	51.00	9	650	1.38%
2020/11/30	1	51.60	15	51.97	51.90	-14	651	-2.15%
2020/11/27	6	51.20	2	52.40	51.30	4	638	0.63%
2020/11/26	46	51.01	9	50.51	51.10	37	607	6.09%
2020/11/25	4	49.00	4	49.06	49.05	0	582	0.00%
2020/11/24	12	48.93	11	49.63	48.90	1	604	0.16%
2020/11/23	5	48.43	22	48.67	49.10	-17	575	-2.96%
2020/11/20	7	47.42	42	47.40	47.25	-35	530	-6.60%
2020/11/19	9	47.91	31	48.05	47.65	-22	521	-4.22%
2020/11/18	4	47.51	9	47.99	47.60	-5	511	-0.98%
2020/11/17	8	47.29	28	47.59	47.70	-20	501	-3.99%
2020/11/16	19	46.18	22	46.63	47.00	-3	491	-0.61%
2020/11/13	55	45.34	13.1	45.60	45.80	41.9	528	7.94%
2020/11/12	3	44.30	2	44.90	44.30	1	514	0.19%
2020/11/10	1	44.80	0	0.00	44.95	1	519	0.19%
2020/11/09	0.1	44.40	1	45.15	44.85	-1	523	-0.18%
2020/11/04	2	44.10	1	44.00	44.00	1	536	0.19%
2020/11/03	2	43.90	4	43.81	43.95	-2	536	-0.37%
2020/11/02	0	0.00	4	43.30	43.40	-4	542	-0.74%
2020/10/29	0	0.00	1	43.75	43.75	-1	554	-0.18%
2020/10/28	2	43.72	1	43.80	43.75	1	557	0.18%
2020/10/26	0	0.00	1	43.25	43.35	-1	558	-0.18%
2020/10/23	0	0.00	1	43.10	43.25	-1	561	-0.18%
2020/10/19	1	43.20	0	0.00	43.30	1	626	0.16%
2020/10/16	1	42.90	1	43.10	43.00	0	627	0.00%
2020/10/15	0	0.00	10	42.90	42.80	-10	636	-1.57%
2020/10/14	1	42.35	1	43.05	43.20	0	642	0.00%
2020/10/13	1	43.20	0	0.00	43.15	1	651	0.15%
2020/10/07	0	0.00	1	43.40	43.30	-1	687	-0.15%
2020/10/06	0	0.00	1	43.35	43.25	-1	700	-0.14%
2020/10/05	0	0.00	4	42.98	43.10	-4	739	-0.54%
2020/09/29	2	42.20	1	42.30	42.15	1	778	0.13%
2020/09/25	9	41.19	23	41.35	40.95	-14	852	-1.64%
2020/09/24	1	42.70	7	42.66	42.30	-6	859	-0.70%
2020/09/23	2	43.25	1	43.70	43.10	1	864	0.12%
2020/09/21	1	44.15	1	44.10	44.05	0	917	0.00%
2020/09/16	3	43.83	2	44.00	43.75	1	944	0.11%
2020/09/15	2	43.83	0	0.00	44.05	2	951	0.21%
2020/09/14	0	0.00	2	43.80	43.80	-2	968	-0.21%
2020/09/11	3	43.65	4	43.28	43.60	-1	973	-0.10%
2020/09/10	2	44.50	0	0.00	44.20	2	973	0.21%
2020/09/09	1	44.20	1	44.85	44.70	0	980	0.00%
2020/09/08	4	44.70	6	44.80	44.65	-2	987	-0.20%
2020/09/07	7	45.32	2	45.70	44.90	5	994	0.50%
2020/09/04	2	45.48	7	45.59	45.65	-5	1,005	-0.50%
2020/09/03	2	45.60	4	46.25	45.00	-2	995	-0.20%
2020/09/02	21	45.78	2	45.98	45.20	19	994	1.91%
2020/09/01	9	44.76	4	44.85	45.15	5	1,007	0.50%
2020/08/31	11	45.53	12	45.93	45.55	-1	1,005	-0.10%
2020/08/28	31	45.15	24	45.04	45.00	7	1,012	0.69%
2020/08/27	0	0.00	1	43.45	43.30	-1	991	-0.10%
2020/08/26	0	0.00	11	43.40	43.35	-11	1,012	-1.09%
2020/08/25	1	43.55	4	43.25	43.20	-3	1,042	-0.29%
2020/08/24	1	43.00	5	42.92	42.90	-4	1,052	-0.38%
2020/08/21	6	43.78	11	43.76	43.70	-5	1,060	-0.47%
2020/08/20	9	43.33	3	43.53	43.80	6	1,070	0.56%
2020/08/19	30	46.65	24	45.99	46.35	6	1,049	0.57%
2020/08/18	0	0.00	1	43.85	43.80	-1	998	-0.10%
2020/08/17	3	43.08	1	43.40	43.35	2	1,023	0.20%
2020/08/14	1	43.65	0	0.00	43.20	1	1,046	0.10%
2020/08/13	1	43.90	0	0.00	43.75	1	1,057	0.09%
2020/08/12	0	0.00	15	43.07	43.95	-15	1,061	-1.41%
2020/08/11	2	43.10	2	42.90	42.95	0	1,067	0.00%
2020/08/10	1	44.35	0	0.00	44.35	1	1,073	0.09%
2020/08/07	2	44.58	1	44.80	44.70	1	1,089	0.09%
2020/08/05	10	44.85	1	45.10	44.90	9	1,103	0.82%
2020/08/04	2	43.65	0	0.00	43.75	2	1,125	0.18%
2020/08/03	3	43.82	0	0.00	43.60	3	1,147	0.26%
2020/07/30	1	43.95	2	44.10	44.20	-1	1,197	-0.08%
2020/07/28	5	42.83	6	42.90	42.10	-1	1,208	-0.08%
2020/07/27	6	44.17	6	44.22	43.40	0	1,202	0.00%
2020/07/24	3	44.53	0	0.00	44.40	3	1,213	0.25%
2020/07/23	2	46.93	0	0.00	46.35	2	1,184	0.17%
2020/07/22	1	47.15	4	47.10	47.10	-3	1,179	-0.25%
2020/07/21	1	47.45	0	0.00	47.15	1	1,176	0.08%
2020/07/20	4	47.60	11	46.80	47.50	-7	1,168	-0.60%
2020/07/17	1	46.30	4	46.51	46.10	-3	1,159	-0.26%
2020/07/16	6	47.10	1	47.20	47.05	5	1,154	0.43%
2020/07/15	8	49.18	2	49.33	49.00	6	1,146	0.52%
2020/07/14	11	49.20	1	49.35	49.15	10	1,133	0.88%
2020/07/13	0	0.00	16	49.52	49.40	-16	1,124	-1.42%
2020/07/10	18	49.45	21	49.74	49.30	-3	1,118	-0.27%
2020/07/09	2	52.00	3	52.33	52.30	-1	1,082	-0.09%
2020/07/08	3	51.87	0	0.00	51.90	3	1,075	0.28%
2020/07/07	6	52.33	8.1	52.89	52.00	-2.1	1,053	-0.19%
2020/07/06	2	51.40	9	51.62	51.90	-7	1,010	-0.69%
2020/07/03	1	50.50	7	50.71	50.90	-6	986	-0.61%
2020/07/02	4	50.15	7	50.40	50.70	-3	971	-0.31%
2020/07/01	8	50.84	3	51.03	50.00	5	961	0.52%
2020/06/30	21	50.09	12	50.32	50.60	9	943	0.95%
2020/06/29	1	48.50	3	48.57	48.60	-2	905	-0.22%
2020/06/24	1	48.15	3	48.00	48.00	-2	895	-0.22%
2020/06/22	0	0.00	0	48.55	48.60	0	880	0.00%
2020/06/19	3.1	48.54	3	48.20	48.00	0.1	876	0.01%
2020/06/18	1	48.65	12	48.70	48.75	-11	860	-1.28%
2020/06/17	3	49.13	2	49.03	49.10	1	859	0.12%
2020/06/16	1	49.55	0	0.00	49.65	1	858	0.12%
2020/06/12	1	48.60	3	49.47	49.75	-2	861	-0.23%
2020/06/11	15	50.54	3	50.83	50.00	12	859	1.40%
2020/06/10	2	50.03	0	0.00	49.95	2	843	0.24%
2020/06/09	4	50.05	1	50.60	50.20	3	856	0.35%
2020/06/08	10	50.28	11	50.02	50.00	-1	850	-0.12%
2020/06/05	0	0.00	2	51.75	51.80	-2	823	-0.24%
2020/06/04	5	51.26	3	51.43	51.40	2	814	0.25%
2020/06/03	3	49.95	3	50.50	50.50	0	785	0.00%
2020/06/02	11	50.06	48	50.48	49.75	-37	767	-4.82%
2020/06/01	7	50.79	27	50.48	50.80	-20	742	-2.69%
2020/05/29	1	49.95	22	50.03	49.95	-21	710	-2.95%
2020/05/28	10	49.92	63	49.87	49.85	-53	696	-7.60%
2020/05/27	5	49.36	2	49.45	49.20	3	679	0.44%
2020/05/26	8	48.78	41	48.62	48.75	-33	658	-5.01%
2020/05/25	36	47.97	2	48.20	48.25	34	651	5.22%
2020/05/22	8	47.76	3	48.25	47.35	5	637	0.78%
2020/05/21	6	47.29	4	47.53	47.60	2	610	0.33%
2020/05/20	50	45.97	7	46.06	46.30	43	582	7.39%
2020/05/19	3	44.72	8	45.18	45.15	-5	572	-0.87%
2020/05/18	9	45.53	13	45.92	44.90	-4	564	-0.71%
2020/05/15	57	45.66	9	45.68	45.80	48	554	8.66%
2020/05/14	70	46.47	2	46.00	46.00	68	536	12.69%
2020/05/13	49	46.14	4	46.14	46.35	45	517	8.69%
2020/05/12	5	45.71	11	46.19	45.90	-6	506	-1.19%
2020/05/11	6	45.70	5	46.15	46.00	1	495	0.20%
2020/05/08	21	44.76	5	44.91	44.75	16	465	3.44%
2020/05/07	23	44.86	6	44.65	44.70	17	443	3.84%
2020/05/06	5	43.67	7	43.86	44.20	-2	414	-0.48%
2020/05/05	22	42.50	8	42.74	42.75	14	390	3.58%
2020/05/04	2	41.75	0	0.00	42.30	2	379	0.53%
2020/04/30	14	41.72	9	41.73	42.00	5	376	1.33%
2020/04/29	10	42.26	7	42.18	41.80	3	380	0.79%
2020/04/28	2	40.65	4	40.65	40.70	-2	361	-0.55%
2020/04/27	1	39.80	1	40.00	39.95	0	372	0.00%
2020/04/24	1	38.70	1	38.90	39.00	0	368	0.00%
2020/04/23	1	38.80	0	0.00	38.85	1	368	0.27%
2020/04/21	6	38.23	0	0.00	38.05	6	368	1.63%
2020/04/20	4	38.66	1	38.80	38.80	3	378	0.79%
2020/04/17	2	38.23	1	38.15	38.65	1	382	0.26%
2020/04/16	1	37.65	0	0.00	38.30	1	378	0.26%
2020/04/15	8	38.11	0	0.00	37.80	8	377	2.12%
2020/04/14	2	35.53	0	0.00	36.80	2	374	0.53%
2020/04/13	36	35.64	0	0.00	35.90	36	374	9.63%
2020/04/10	1	34.05	0	0.00	34.80	1	367	0.27%
2020/04/09	10	33.77	2	33.85	34.15	8	368	2.17%
2020/04/08	1	33.90	0	0.00	34.00	1	366	0.27%
2020/03/25	0	31.45	0	0.00	31.10	0	359	0.00%
2020/03/20	6	28.91	0	0.00	29.75	6	349	1.72%
2020/03/19	0	0.00	12	29.10	27.50	-12	344	-3.49%
2020/03/18	1	30.65	0	0.00	30.30	1	332	0.30%
2020/03/17	10	30.35	0.4	30.75	30.55	9.6	326	2.95%
2020/03/16	3	33.00	0	0.00	32.10	3	319	0.94%
2020/03/13	0	0.00	15	32.55	33.10	-15	315	-4.75%
2020/03/11	1	38.70	1	38.90	38.50	0	288	0.00%
2020/03/10	1	37.25	2	37.70	38.50	-1	286	-0.35%
2020/03/05	0	0.00	1	38.65	38.75	-1	281	-0.35%
2020/03/04	1	37.75	16	37.80	37.90	-15	281	-5.33%
2020/03/03	0	0.00	1	38.50	38.40	-1	280	-0.36%
2020/03/02	5	37.77	5	37.96	37.90	0	280	0.00%
2020/02/27	2	38.40	0	0.00	38.50	2	282	0.71%
2020/02/26	0	39.15	1	39.35	39.15	-1	284	-0.35%
2020/02/25	1	38.50	1	38.90	38.80	0	274	0.00%
2020/02/24	2	39.15	1	39.15	39.10	1	274	0.36%
2020/02/21	3	39.67	0	0.00	39.70	3	271	1.10%
2020/02/20	2	39.63	6	39.87	39.95	-4	271	-1.47%
2020/02/19	1	39.00	0	0.00	39.20	1	268	0.37%
2020/02/13	0	0.00	2	38.45	38.20	-2	274	-0.73%
2020/02/11	2	37.53	5	37.53	37.30	-3	274	-1.09%
2020/02/07	8	36.93	0	0.00	36.60	8	272	2.94%
2020/02/05	2	37.15	0	0.00	37.10	2	273	0.73%
2020/02/03	1	35.80	103	35.81	36.50	-102	271	-37.61%	大賣/鉅額交易
2020/01/30	4	37.60	0	0.00	37.50	4	263	1.52%
2020/01/20	0	40.00	0	0.00	40.05	0	253	0.01%
2020/01/17	0	0.00	1	40.10	40.05	-1	255	-0.39%
2020/01/13	0.1	39.65	0	0.00	39.65	0.1	248	0.04%
2020/01/10	0.1	39.75	0	0.00	39.80	0.1	242	0.04%
2020/01/08	0.1	39.85	0	0.00	39.80	0.1	241	0.04%
2020/01/07	1	40.30	0	0.00	40.25	1	239	0.42%
2020/01/06	15	40.92	0	0.00	40.65	15	238	6.29%
2020/01/02	0	0.00	1	41.15	41.35	-1	239	-0.42%
2019/12/31	5	40.80	0	0.00	40.90	5	237	2.10%
2019/12/30	1	40.80	0	0.00	41.05	1	240	0.42%
2019/12/27	1	40.80	3	41.18	41.10	-2	244	-0.82%
2019/12/25	3	40.95	0	0.00	41.00	3	244	1.23%
2019/12/24	0	0.00	10	41.30	41.35	-10	246	-4.05%
2019/12/19	1	41.20	0	0.00	41.25	1	258	0.39%
2019/12/13	1.1	40.91	0	0.00	40.55	1.1	273	0.40%
2019/12/11	0	0.00	15	40.98	41.10	-15	284	-5.27%
2019/12/10	1	41.20	0	0.00	41.05	1	288	0.35%
2019/12/09	3	41.30	3	41.30	41.30	0	311	0.00%
2019/11/28	0	0.00	2	41.60	41.60	-2	568	-0.35%
2019/11/26	2	41.93	0	0.00	41.95	2	572	0.35%
2019/11/21	0	0.00	0.2	41.10	41.10	-0.2	579	-0.03%
2019/11/19	0.1	41.60	0	0.00	41.25	0.1	591	0.02%
2019/11/18	0	0.00	2	41.03	41.30	-2	595	-0.34%
2019/11/14	0.1	40.60	0	0.00	40.60	0.1	609	0.02%
2019/11/13	2.1	41.15	0	0.00	41.15	2.1	609	0.34%
2019/11/08	1	41.25	0	0.00	41.35	1	612	0.16%
2019/11/06	0.1	40.90	0	0.00	41.05	0.1	616	0.02%
2019/11/04	0.1	40.65	0.9	40.65	40.90	-0.8	624	-0.13%
2019/10/31	0.1	40.85	0	0.00	40.80	0.1	629	0.02%
2019/10/28	0.2	41.60	0	0.00	41.55	0.2	631	0.02%
2019/10/21	0.1	41.10	0	0.00	41.10	0.1	672	0.01%
2019/10/17	0	0.00	2.2	41.13	41.35	-2.2	722	-0.31%
2019/10/16	0	0.00	1	41.30	41.10	-1	736	-0.14%
2019/10/15	1.1	41.14	1	40.95	40.80	0.1	741	0.01%
2019/10/04	0	0.00	36	41.70	41.55	-36	792	-4.54%
2019/09/25	0	0.00	1	42.10	42.10	-1	817	-0.12%
2019/09/19	0	0.00	1	42.20	42.10	-1	846	-0.12%
2019/09/18	0	0.00	1	42.55	42.55	-1	861	-0.12%
2019/09/17	1	42.10	0	0.00	42.20	1	873	0.11%
2019/09/12	1	43.30	0	0.00	43.25	1	904	0.11%
2019/09/11	10	43.00	19	43.34	43.00	-9	956	-0.94%
2019/09/10	1	43.55	1	43.75	44.10	0	951	0.00%
2019/09/09	0	0.00	84	45.01	44.70	-84	952	-8.82%
2019/09/06	38	46.90	11	47.44	46.80	27	933	2.89%
2019/09/05	62	45.79	4	44.80	46.15	58	829	6.99%
2019/09/04	3	42.98	3	43.00	42.80	0	772	0.00%
2019/09/03	1	42.65	0	0.00	42.60	1	775	0.13%
2019/09/02	1	41.90	1	42.25	42.40	0	771	0.00%
2019/08/30	1	42.20	0	0.00	42.25	1	768	0.13%
2019/08/20	35	43.11	0	0.00	42.80	35	779	4.49%
2019/08/19	1	43.00	0	0.00	43.10	1	790	0.13%
2019/08/15	3	40.88	2	41.23	41.70	1	818	0.12%
2019/08/06	0	0.00	1	41.20	41.90	-1	881	-0.11%
2019/08/05	0	0.00	10	42.50	42.05	-10	887	-1.13%
2019/08/02	1	42.75	0	0.00	42.85	1	898	0.11%
2019/08/01	1	43.95	5	43.95	43.80	-4	911	-0.44%
2019/07/31	0	0.00	10	44.25	44.20	-10	920	-1.09%
2019/07/30	5	43.65	6	43.61	43.60	-1	926	-0.11%
2019/07/26	2	44.90	1	44.70	44.80	1	938	0.11%
2019/07/25	5	45.57	1	45.30	45.10	4	960	0.42%
2019/07/24	2	46.00	1	46.00	46.00	1	983	0.10%
2019/07/23	22	45.92	0	0.00	45.70	22	1,045	2.10%
2019/07/22	21	48.13	10	48.00	48.15	11	1,035	1.06%
2019/07/19	0	0.00	8	48.03	47.95	-8	1,023	-0.78%
2019/07/17	3	47.55	1	47.55	47.55	2	1,049	0.19%
2019/07/16	3	47.60	0	0.00	47.70	3	1,078	0.28%
2019/07/15	3	47.68	1	48.10	48.10	2	1,114	0.18%
2019/07/12	2	47.00	1	47.10	47.15	1	1,121	0.09%
2019/07/11	1	46.60	0	0.00	46.60	1	1,129	0.09%
2019/07/09	0	0.00	2	44.70	44.40	-2	1,194	-0.17%
2019/07/05	0	0.00	1	45.15	45.15	-1	1,281	-0.08%
2019/07/03	2	45.63	1	46.55	45.35	1	1,500	0.07%
2019/07/02	4	46.43	0	0.00	46.30	4	1,666	0.24%
2019/07/01	0	0.00	1	45.85	45.85	-1	1,678	-0.06%
2019/06/28	7	45.00	28	45.19	45.10	-21	1,705	-1.23%
2019/06/27	8	44.99	6	45.12	44.85	2	1,757	0.11%
2019/06/25	3	44.80	3	45.35	44.25	0	1,827	0.00%
2019/06/24	20	45.13	0	0.00	45.05	20	1,866	1.07%
2019/06/21	0	0.00	1	44.60	44.00	-1	1,979	-0.05%
2019/06/20	3	44.17	1	44.05	44.00	2	2,008	0.10%
2019/06/19	0	0.00	8	41.65	43.90	-8	2,057	-0.39%
2019/06/18	2	40.15	0	0.00	40.20	2	2,110	0.09%
2019/06/17	3	40.50	1	40.70	40.50	2	2,368	0.08%
2019/06/13	3	41.27	6	41.60	41.35	-3	2,702	-0.11%
2019/06/12	2	41.40	3	41.62	41.85	-1	2,750	-0.04%
2019/06/10	1	42.05	0	0.00	42.30	1	2,895	0.03%
2019/06/05	1	41.60	2	41.58	41.25	-1	2,902	-0.03%
2019/06/04	1	41.10	1	41.20	41.15	0	2,902	0.00%
2019/06/03	1	41.90	0	0.00	41.80	1	2,905	0.03%
2019/05/31	1	42.65	0	0.00	42.65	1	2,906	0.03%
2019/05/30	3	42.27	2	42.70	42.25	1	2,910	0.03%
2019/05/29	0	0.00	1	41.65	42.45	-1	2,909	-0.03%
2019/05/27	2	40.95	0	0.00	41.35	2	2,971	0.07%
2019/05/24	0	0.00	275	41.08	40.95	-275	2,990	-9.20%	大賣/鉅額交易
2019/05/23	0	0.00	24	40.83	40.80	-24	2,976	-0.81%
2019/05/22	2	43.20	4	42.35	42.10	-2	2,965	-0.07%
2019/05/21	1	42.45	0	0.00	43.50	1	2,956	0.03%
2019/05/17	0	0.00	1	44.55	44.25	-1	2,945	-0.03%
2019/05/15	0	0.00	1	46.70	47.20	-1	2,935	-0.03%
2019/05/13	0	0.00	149	44.91	44.95	-149	2,934	-5.08%	大賣/鉅額交易
2019/05/09	1	48.65	11	46.53	47.00	-10	2,922	-0.34%
2019/05/08	1	49.40	1	49.40	48.80	0	2,924	0.00%
2019/05/07	1	48.80	4	49.01	49.00	-3	2,927	-0.10%
2019/05/06	1	48.60	0	0.00	48.20	1	2,937	0.03%
2019/05/02	7	48.92	12	48.99	48.65	-5	2,934	-0.17%
2019/04/30	13	47.37	3	47.33	47.75	10	2,919	0.34%
2019/04/29	2	44.98	5	45.06	45.35	-3	2,900	-0.10%
2019/04/26	1	49.45	25	50.43	49.45	-24	2,842	-0.84%
2019/04/25	0	0.00	28	50.92	50.70	-28	2,860	-0.98%
2019/04/24	4	51.70	0	0.00	51.60	4	2,955	0.14%
2019/04/23	14	52.08	12	52.44	51.60	2	2,971	0.07%
2019/04/22	0	0.00	1	51.50	50.90	-1	2,931	-0.03%
2019/04/19	3	50.87	32	51.31	51.00	-29	2,935	-0.99%
2019/04/18	2	53.50	86	52.90	52.50	-84	2,910	-2.89%
2019/04/17	1	54.10	4	53.95	53.10	-3	2,919	-0.10%
2019/04/16	4	54.45	16	54.34	54.00	-12	2,920	-0.41%
2019/04/15	2	53.45	62	53.48	54.40	-60	2,939	-2.04%
2019/04/12	6	53.88	7	53.47	53.70	-1	3,012	-0.03%
2019/04/11	17	53.57	15	54.21	53.30	2	3,038	0.07%
2019/04/10	7	55.79	25	55.70	55.10	-18	2,992	-0.60%
2019/04/09	14	55.28	27	54.97	55.60	-13	2,921	-0.45%
2019/04/08	43	56.45	163	56.92	57.00	-120	2,785	-4.31%	大賣/鉅額交易
2019/04/03	13	52.50	2	52.70	51.90	11	2,628	0.42%
2019/04/02	44	52.36	36	51.79	53.00	8	2,624	0.30%
2019/04/01	9	52.66	7	53.16	52.30	2	2,601	0.08%
2019/03/29	14	52.11	3	51.63	52.30	11	2,556	0.43%
2019/03/28	43	52.00	19	51.76	51.70	24	2,544	0.94%
2019/03/27	14	52.15	13	52.08	52.00	1	2,554	0.04%
2019/03/26	210	51.89	13	51.85	51.90	197	2,516	7.83%	大買/鉅額交易
2019/03/25	13	49.62	4	49.45	49.80	9	2,412	0.37%
2019/03/22	4	50.15	12	49.93	49.80	-8	2,420	-0.33%
2019/03/21	5	50.13	17.3	50.06	50.10	-12.3	2,383	-0.52%
2019/03/20	54	48.88	11	49.23	49.70	43	2,303	1.87%
2019/03/19	28	47.48	17	47.59	48.00	11	2,032	0.54%
2019/03/18	65	44.42	31	45.46	45.90	34	1,833	1.85%
2019/03/15	7	43.36	3	43.53	43.65	4	1,676	0.24%
2019/03/14	6.4	43.91	18	43.64	42.30	-11.6	1,624	-0.72%
2019/03/13	92	42.53	25	42.86	43.25	67	1,541	4.35%
2019/03/12	1	41.40	0	0.00	41.25	1	1,469	0.07%
2019/03/11	0	41.20	0	0.00	41.20	0	1,492	0.00%
2019/03/08	1	40.80	0	0.00	40.85	1	1,517	0.07%
2019/03/07	1	41.40	2	40.83	40.85	-1	1,518	-0.07%
2019/03/06	0	0.00	1	41.30	41.30	-1	1,522	-0.07%
2019/03/05	4	41.76	0	0.00	41.75	4	1,530	0.26%
2019/03/04	29	41.47	2	41.30	41.65	27	1,549	1.74%
2019/02/27	2	40.88	3	40.72	41.10	-1	1,564	-0.06%
2019/02/26	12	41.96	11	42.18	41.15	1	1,561	0.06%
2019/02/25	0	0.00	1	42.00	42.15	-1	1,518	-0.07%
2019/02/22	0	0.00	3	41.00	40.90	-3	1,501	-0.20%
2019/02/21	1	40.90	0	0.00	40.95	1	1,501	0.07%
2019/02/12	2	41.25	0	0.00	41.60	2	1,530	0.13%
2019/02/11	0	40.80	0	0.00	40.75	0	1,536	0.00%
2019/01/29	1	39.90	3	40.05	40.15	-2	1,529	-0.13%
2019/01/24	1	41.60	6	41.22	41.70	-5	1,488	-0.34%
2019/01/22	2	41.00	6	41.19	41.05	-4	1,479	-0.27%
2019/01/21	4	41.45	10	41.60	41.15	-6	1,472	-0.41%
2019/01/18	0	0.00	1	41.95	41.80	-1	1,467	-0.07%
2019/01/17	8	42.48	1	42.00	41.85	7	1,467	0.48%
2019/01/16	75	43.20	72	43.38	43.05	3	1,434	0.21%
2019/01/15	12	41.56	5	41.78	41.95	7	1,331	0.53%
2019/01/14	1	40.45	2	40.95	40.45	-1	1,306	-0.08%
2019/01/11	6	41.70	13	41.77	41.15	-7	1,303	-0.54%
2019/01/10	9	40.56	1	40.45	40.55	8	1,271	0.63%
2019/01/09	23	41.94	12	41.73	41.50	11	1,251	0.88%
2019/01/08	1	41.75	10	41.53	41.40	-9	1,226	-0.73%
2019/01/07	33	42.65	24	42.27	41.55	9	1,209	0.74%
2019/01/04	24	41.42	13	41.40	42.00	11	1,148	0.96%
2019/01/03	50	40.62	11	41.34	40.65	39	1,075	3.63%
2019/01/02	1	39.05	2	38.93	39.00	-1	1,029	-0.10%
2018/12/27	0	0.00	16	38.36	38.20	-16	1,057	-1.51%
2018/12/26	3	39.20	1	39.10	37.80	2	1,058	0.19%
2018/12/25	1	39.00	4	39.64	39.50	-3	1,053	-0.28%
2018/12/24	17	40.52	0	0.00	41.10	17	1,072	1.59%
2018/12/22	2	41.05	0	0.00	40.70	2	1,138	0.18%
2018/12/21	2	40.00	1	40.90	41.00	1	1,152	0.09%
2018/12/20	9	40.72	28	40.67	39.60	-19	1,155	-1.64%
2018/12/19	21	40.24	3	39.52	40.25	18	1,109	1.62%
2018/12/18	5	39.55	3	39.48	38.70	2	1,113	0.18%
2018/12/17	6	40.88	19	40.72	40.15	-13	1,104	-1.18%
2018/12/14	18	39.55	7	39.40	39.30	11	1,071	1.03%
2018/12/13	19	38.68	17	38.78	38.90	2	1,063	0.19%
2018/12/12	5	37.84	0	0.00	37.80	5	1,104	0.45%
2018/12/11	1	37.15	0	0.00	37.05	1	1,117	0.09%
2018/12/10	0	0.00	1	36.55	36.75	-1	1,145	-0.09%
2018/12/07	2	37.13	1	37.00	37.10	1	1,170	0.09%
2018/12/06	6	36.44	28	36.59	36.60	-22	1,210	-1.82%
2018/12/05	1	38.00	0	0.00	38.00	1	1,257	0.08%
2018/12/04	20	39.23	20	38.74	38.50	0	1,453	0.00%
2018/12/03	5	39.05	1	39.00	39.00	4	1,565	0.26%
2018/11/29	0	0.00	1	37.00	36.95	-1	1,669	-0.06%
2018/11/28	0	0.00	1	37.15	37.10	-1	1,751	-0.06%
2018/11/27	10	37.43	4	37.09	37.35	6	1,898	0.32%
2018/11/26	3	36.60	2	36.70	36.75	1	1,978	0.05%
2018/11/22	37	36.19	13	35.60	35.40	24	2,141	1.12%
2018/11/21	57	35.67	5	35.59	35.85	52	2,438	2.13%
2018/11/20	9	35.15	0	0.00	35.20	9	2,577	0.35%
2018/11/16	7	35.51	1	34.95	34.80	6	3,426	0.18%
2018/11/15	2	35.05	2	34.70	35.20	0	3,505	0.00%
2018/11/14	45	34.61	3	34.45	34.70	42	3,585	1.17%
2018/11/13	0	0.00	2	32.20	32.95	-2	3,580	-0.06%
2018/11/12	46	32.43	0	0.00	32.45	46	3,577	1.29%
2018/11/08	1	33.00	1	32.90	32.80	0	3,571	0.00%
2018/10/30	10	30.14	0	0.00	30.10	10	3,592	0.28%
2018/10/29	0	0.00	4	29.33	29.95	-4	3,612	-0.11%
2018/10/25	3	30.35	0	0.00	30.20	3	3,608	0.08%
2018/10/24	0	0.00	2	31.63	31.70	-2	3,596	-0.06%
2018/10/23	1	32.55	0	0.00	32.10	1	3,588	0.03%
2018/10/18	0	0.00	1	33.40	33.10	-1	3,571	-0.03%
2018/10/17	10	34.50	0	0.00	34.15	10	3,567	0.28%
2018/10/15	1	33.75	0	0.00	33.85	1	3,570	0.03%
2018/10/12	0	0.00	1	33.50	33.60	-1	3,573	-0.03%
2018/10/11	11	32.57	61	31.84	32.20	-50	3,599	-1.39%
2018/10/09	0	0.00	2	34.95	35.30	-2	3,571	-0.06%
2018/10/08	0	0.00	1	35.55	35.60	-1	3,568	-0.03%
2018/10/05	3	36.15	2	36.00	36.10	1	3,553	0.03%
2018/10/04	1	37.70	0	0.00	37.65	1	3,518	0.03%
2018/10/03	2	37.75	0	0.00	37.65	2	3,508	0.06%
2018/10/02	1	38.00	50	37.85	38.00	-49	3,490	-1.40%
2018/10/01	11	37.42	151	37.67	37.55	-140	3,453	-4.05%	大賣/鉅額交易
2018/09/28	0	0.00	4	39.63	39.00	-4	3,373	-0.12%
2018/09/27	16	40.09	5	39.55	39.55	11	3,339	0.33%
2018/09/26	3	40.90	2	40.75	40.75	1	3,308	0.03%
2018/09/25	48	41.70	51	41.98	41.25	-3	3,301	-0.09%
2018/09/21	3	40.80	1	41.35	41.20	2	3,277	0.06%
2018/09/20	1	40.80	0	0.00	40.70	1	3,264	0.03%
2018/09/19	9	41.97	1	42.15	41.60	8	3,242	0.25%
2018/09/18	15	42.84	7	42.56	42.40	8	3,218	0.25%
2018/09/17	1	41.60	1	42.25	42.00	0	3,168	0.00%
2018/09/14	0	0.00	3	42.70	42.60	-3	3,163	-0.09%
2018/09/13	2	41.38	7	42.05	41.25	-5	3,219	-0.16%
2018/09/12	7	41.26	1	40.85	41.25	6	3,205	0.19%
2018/09/11	11	42.06	1	42.10	42.00	10	3,171	0.32%
2018/09/10	8	41.51	20	42.87	41.00	-12	3,131	-0.38%
2018/09/07	36	46.99	22	47.55	45.00	14	2,932	0.48%
2018/09/06	1	49.80	21	49.80	49.25	-20	2,799	-0.71%
2018/09/05	11	49.74	96	49.80	49.20	-85	2,820	-3.01%
2018/09/04	24	48.61	213	49.19	50.20	-189	2,748	-6.88%	大賣/鉅額交易
2018/09/03	19	50.82	16	50.68	49.45	3	2,662	0.11%
2018/08/31	12	48.45	15	49.16	50.70	-3	2,514	-0.12%
2018/08/30	20	49.83	11	49.76	49.50	9	2,420	0.37%
2018/08/29	25	49.86	22	50.11	50.50	3	2,401	0.12%
2018/08/28	66	50.68	66	51.20	49.70	0	2,270	0.00%
2018/08/27	79	49.87	52	49.50	50.40	27	1,967	1.37%
2018/08/24	187	49.61	174	49.52	50.80	13	1,820	0.71%	大買/大賣/
2018/08/23	43	47.95	40	48.16	48.40	3	1,292	0.23%
2018/08/22	6	43.04	9	43.47	44.00	-3	993	-0.30%
2018/08/21	19	42.94	50	42.88	41.80	-31	925	-3.35%
2018/08/20	108	40.90	8	40.83	40.80	100	838	11.93%	大買/
2018/08/16	0	0.00	2	39.40	39.55	-2	951	-0.21%
2018/08/15	1	40.00	3	39.73	39.55	-2	957	-0.21%
2018/08/13	3	39.92	2	40.10	39.50	1	963	0.10%
2018/08/10	16	40.96	1	41.20	40.65	15	955	1.57%
2018/08/07	0	0.00	2	39.93	40.05	-2	948	-0.21%
2018/08/03	0	0.00	6	39.58	39.75	-6	948	-0.63%
2018/08/02	2	39.18	0	0.00	39.25	2	936	0.21%
2018/07/27	3	38.20	0	0.00	38.15	3	972	0.31%
2018/07/19	2	39.00	0	0.00	39.15	2	1,047	0.19%
2018/07/18	4	40.84	22	40.33	40.85	-18	1,062	-1.69%
2018/07/17	28	39.75	12	39.83	39.80	16	1,074	1.49%
2018/07/16	7	39.49	3	39.27	39.50	4	1,086	0.37%
2018/07/05	2	38.10	0	0.00	37.75	2	1,243	0.16%
2018/07/03	3	38.38	0	0.00	38.40	3	1,348	0.22%
2018/06/28	2	38.90	3	39.00	38.85	-1	1,419	-0.07%
2018/06/27	1	39.45	0	0.00	39.40	1	1,693	0.06%
2018/06/26	1	38.80	0	0.00	39.75	1	1,826	0.05%
2018/06/25	4	40.80	0	0.00	40.75	4	1,884	0.21%
2018/06/22	28	42.90	12	42.60	41.55	16	2,014	0.79%
2018/06/21	3	41.90	0	0.00	42.00	3	2,037	0.15%
2018/06/20	6	40.91	7	41.11	41.40	-1	2,153	-0.05%
2018/06/19	2	41.40	0	0.00	40.70	2	2,225	0.09%
2018/06/15	2	40.85	0	0.00	41.00	2	2,287	0.09%
2018/06/14	0	0.00	3	40.72	40.80	-3	2,326	-0.13%
2018/06/13	24	42.96	23	42.56	41.20	1	2,324	0.04%
2018/06/11	1	41.70	0	0.00	41.50	1	2,265	0.04%
2018/06/08	0	0.00	3	41.65	41.70	-3	2,280	-0.13%
2018/06/07	1	41.70	3	41.50	41.60	-2	2,297	-0.09%
2018/06/05	3	40.92	1	40.75	40.35	2	2,337	0.09%
2018/06/04	2	40.65	0	0.00	40.70	2	2,346	0.09%
2018/06/01	1	39.70	0	39.85	39.85	1	2,367	0.04%
2018/05/31	0	0.00	2	39.93	39.35	-2	2,392	-0.08%
2018/05/30	3	39.98	0	0.00	39.75	3	2,403	0.12%
2018/05/29	0	0.00	6	42.60	41.20	-6	2,453	-0.24%
2018/05/28	1	42.00	0	0.00	42.25	1	2,425	0.04%
2018/05/25	3	43.13	40	43.21	42.60	-37	2,433	-1.52%
2018/05/24	21	42.90	24	41.57	43.05	-3	2,428	-0.12%
2018/05/23	1	39.10	3	39.83	39.60	-2	2,421	-0.08%
2018/05/22	7	39.31	17	39.23	39.05	-10	2,533	-0.39%
2018/05/21	5	39.25	0	0.00	39.35	5	2,629	0.19%
2018/05/18	0	0.00	8	38.95	39.10	-8	2,672	-0.30%
2018/05/17	2	38.90	3	38.75	38.75	-1	2,693	-0.04%
2018/05/16	5	40.30	3	40.47	39.20	2	2,708	0.07%
2018/05/15	4	39.63	0	0.00	39.55	4	2,704	0.15%
2018/05/14	1	39.25	3	39.37	39.00	-2	2,743	-0.07%
2018/05/11	1	39.05	1	39.55	39.00	0	2,757	0.00%
2018/05/10	5	39.67	0	0.00	39.30	5	2,770	0.18%
2018/05/09	7	40.07	0.6	39.80	39.80	6.4	2,826	0.23%
2018/05/08	5	40.60	1	40.60	40.75	4	2,853	0.14%
2018/05/07	0	0.00	6	39.67	39.80	-6	2,908	-0.21%
2018/05/04	4	39.13	0	0.00	38.75	4	2,952	0.14%
2018/05/03	11	40.03	0	0.00	39.80	11	3,028	0.36%
2018/05/02	3	40.23	1	40.20	40.30	2	3,042	0.07%
2018/04/30	7	37.79	5	39.35	38.80	2	3,032	0.07%
2018/04/25	0	0.00	5	36.20	37.40	-5	3,009	-0.17%
2018/04/24	2	37.35	2	37.20	36.70	0	3,001	0.00%
2018/04/23	0	0.00	15.3	39.01	37.40	-15.3	2,986	-0.51%
2018/04/20	2	41.30	3	41.05	41.00	-1	2,935	-0.03%
2018/04/19	11	42.62	7	42.92	41.80	4	2,920	0.14%
2018/04/18	4	41.48	0	0.00	42.00	4	2,888	0.14%
2018/04/17	1	41.85	0	0.00	41.35	1	2,873	0.03%
2018/04/16	0	0.00	1	41.65	41.40	-1	2,867	-0.03%
2018/04/13	4	41.55	1	41.50	41.40	3	2,881	0.10%
2018/04/12	11	42.26	13	42.12	42.15	-2	2,854	-0.07%
2018/04/11	5	42.05	1	42.25	41.75	4	2,818	0.14%
2018/04/10	22	43.17	31	43.17	42.55	-9	2,785	-0.32%
2018/04/09	7	42.07	9.1	41.83	42.55	-2.1	2,715	-0.08%
2018/04/03	7	41.66	0	0.00	41.60	7	2,680	0.26%
2018/04/02	5	41.85	1	42.05	41.60	4	2,665	0.15%
2018/03/31	3	41.90	2	42.00	42.10	1	2,645	0.04%
2018/03/30	79	44.16	60	44.78	41.70	19	2,608	0.73%
2018/03/29	31	43.80	9	44.01	44.65	22	2,359	0.93%
2018/03/28	17	41.31	13	41.84	42.20	4	2,225	0.18%
2018/03/27	12	43.05	27	43.02	41.40	-15	2,192	-0.68%
2018/03/26	18	41.37	17	41.43	43.00	1	2,046	0.05%
2018/03/23	12	40.11	13	40.29	40.25	-1	1,935	-0.05%
2018/03/22	11	39.60	8	39.69	39.75	3	1,809	0.17%
2018/03/21	7	38.99	3	39.00	39.00	4	1,723	0.23%
2018/03/20	3	37.48	35	37.81	37.80	-32	1,642	-1.95%
2018/03/19	0	0.00	11	37.15	37.05	-11	1,614	-0.68%
2018/03/16	0	0.00	12	37.02	36.95	-12	1,607	-0.75%
2018/03/14	3	37.00	0	0.00	37.45	3	1,594	0.19%
2018/03/13	1	37.00	163	36.98	37.30	-162	1,577	-10.27%	大賣/鉅額交易
2018/03/12	6	37.64	3	37.63	37.50	3	1,548	0.19%
2018/03/09	0	0.00	7	37.31	37.75	-7	1,512	-0.46%
2018/03/08	5	36.60	9	36.72	36.55	-4	1,456	-0.27%
2018/03/07	2.1	37.18	4	37.00	36.25	-1.9	1,446	-0.13%
2018/03/06	6	37.12	1.7	36.96	37.00	4.3	1,418	0.30%
2018/03/05	15	36.70	9	36.60	36.70	6	1,393	0.43%
2018/03/02	25	37.08	39	37.25	37.00	-14	1,368	-1.02%
2018/03/01	0	0.00	3	35.70	35.70	-3	1,301	-0.23%
2018/02/27	5	36.26	0	0.00	35.70	5	1,289	0.39%
2018/02/26	0	0.00	5	35.84	36.00	-5	1,267	-0.39%
2018/02/23	9	37.70	3	37.57	37.30	6	1,212	0.49%
2018/02/22	20	37.96	10	38.50	37.50	10	1,142	0.88%
2018/02/21	33	37.80	93.1	37.24	38.20	-60.1	1,028	-5.84%
2018/02/12	71	35.10	11	35.13	35.30	60	927	6.47%
2018/02/09	7	34.01	2	34.05	33.65	5	888	0.56%
2018/02/08	33	33.47	2	33.23	34.00	31	868	3.57%
2018/02/07	3	33.05	3	33.58	32.75	0	847	0.00%
2018/02/06	14	32.59	40	32.99	32.40	-26	833	-3.12%
2018/02/05	4	34.29	5	34.38	35.00	-1	795	-0.13%
2018/02/02	9	34.57	6	34.83	34.85	3	781	0.38%
2018/02/01	13	35.80	12	35.25	35.20	1	776	0.13%
2018/01/31	2	34.85	1	34.75	35.20	1	712	0.14%
2018/01/30	0	0.00	2	34.48	34.25	-2	686	-0.29%
2018/01/29	80	34.20	11.2	34.61	34.50	68.8	631	10.91%
2018/01/26	13	33.37	4	33.03	33.70	9	579	1.55%
2018/01/25	5	31.95	2	32.30	32.35	3	496	0.60%
2018/01/24	4	32.11	1	31.90	31.90	3	477	0.63%
2018/01/18	0	0.00	2	31.20	31.10	-2	452	-0.44%
2018/01/16	0	0.00	0	31.00	30.90	0	446	0.00%
2018/01/15	1	30.95	0	0.00	30.85	1	449	0.22%
2018/01/10	0	0.00	3	30.75	30.60	-3	453	-0.66%
2018/01/09	6	31.50	0	0.00	31.55	6	448	1.34%
2018/01/05	1	30.75	0	0.00	30.75	1	456	0.22%