健和興 (3003)-永豐金券商分點個股進出

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

健和興

(3003)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健和興 (3003)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3	74.97	5.1	75.86	74.60	-2.1	2,467	-0.09%
2024/11/19	4.2	75.35	1.7	75.45	75.20	2.5	2,475	0.10%
2024/11/18	14	74.94	5.3	74.60	74.10	8.7	2,477	0.35%
2024/11/15	13.3	76.96	12.1	75.87	75.50	1.2	2,486	0.05%
2024/11/14	54.6	79.43	48.3	79.87	78.00	6.3	2,472	0.26%
2024/11/13	29.7	81.33	33.3	82.20	82.00	-3.7	2,405	-0.15%
2024/11/12	15.7	79.38	19	79.05	77.20	-3.3	2,225	-0.15%
2024/11/11	73	79.96	46	80.23	81.50	27	2,185	1.24%
2024/11/08	6.3	75.56	1	74.70	74.40	5.3	2,146	0.25%
2024/11/07	1.1	75.43	1	76.50	76.40	0.1	2,138	0.01%
2024/11/06	4	75.40	9	74.92	74.90	-5	2,140	-0.23%
2024/11/05	4	75.50	1	75.50	75.20	3	2,145	0.14%
2024/11/04	1	76.10	9	76.23	75.50	-8	2,157	-0.37%
2024/11/01	1	77.90	26	76.98	77.00	-25	2,176	-1.15%
2024/10/30	3	74.57	7	76.41	75.90	-4	2,194	-0.18%
2024/10/29	4	75.10	7	74.86	74.60	-3	2,179	-0.14%
2024/10/28	1	78.70	3	76.43	76.30	-2	2,163	-0.09%
2024/10/25	1	78.10	4	77.55	77.60	-3	2,152	-0.14%
2024/10/24	6	78.65	9	78.83	77.50	-3	2,152	-0.14%
2024/10/23	4	77.65	5	77.94	78.20	-1	2,140	-0.05%
2024/10/22	7	77.49	4	77.93	77.50	3	2,128	0.14%
2024/10/21	2	80.85	2	80.40	80.00	0	2,101	0.00%
2024/10/18	8	80.64	1	79.90	80.70	7	2,101	0.33%
2024/10/17	6.1	80.50	13	80.82	80.20	-7	2,097	-0.33%
2024/10/16	9	82.06	10	82.16	81.10	-1	2,095	-0.05%
2024/10/15	17.2	82.84	18	82.26	81.80	-0.9	2,095	-0.04%
2024/10/14	0	81.20	28.7	81.04	81.00	-28.7	2,096	-1.37%
2024/10/11	3	81.20	4	81.38	81.70	-1	2,098	-0.05%
2024/10/09	46.1	82.26	40.1	82.91	81.80	6	2,088	0.29%
2024/10/08	1	83.21	4.9	83.15	83.90	-3.8	2,071	-0.19%
2024/10/07	1	84.40	5	84.84	84.00	-4	2,066	-0.19%
2024/10/04	57.1	84.05	19.2	84.58	84.30	38	2,066	1.84%
2024/10/01	2.3	86.90	34.5	87.20	87.00	-32.2	2,041	-1.58%
2024/09/30	7.5	88.50	26.1	88.23	88.00	-18.5	2,030	-0.91%
2024/09/27	38.3	90.67	6.3	90.97	90.00	32.1	2,013	1.59%
2024/09/26	32.1	92.13	24.1	91.58	91.20	8	1,985	0.41%
2024/09/25	10.3	97.14	1.6	97.39	95.00	8.7	1,926	0.45%
2024/09/24	7.7	95.30	12.6	95.44	95.60	-4.8	1,880	-0.26%
2024/09/23	14.2	98.79	27	98.43	96.10	-12.8	1,862	-0.69%
2024/09/20	39	98.43	20.3	98.65	98.30	18.7	1,794	1.04%
2024/09/19	13.1	95.88	11	95.55	95.40	2.1	1,733	0.12%
2024/09/18	21	97.37	26.3	97.44	96.50	-5.3	1,699	-0.31%
2024/09/16	35.7	100.23	34.7	99.02	98.60	0.9	1,657	0.06%
2024/09/13	25.2	96.95	22	96.67	96.50	3.2	1,565	0.21%
2024/09/12	47.7	96.98	52.1	96.88	97.40	-4.4	1,547	-0.28%
2024/09/11	56.9	94.37	38.2	94.35	94.10	18.6	1,501	1.24%
2024/09/10	73.1	97.76	92.1	98.37	95.40	-19.1	1,457	-1.31%
2024/09/09	33	96.90	62.2	96.01	97.90	-29.2	1,288	-2.27%
2024/09/06	44.8	96.38	47.1	96.27	96.40	-2.3	1,242	-0.19%
2024/09/05	41	93.09	39	93.67	93.10	2	1,117	0.18%
2024/09/04	37	91.26	55.9	90.84	91.20	-18.9	1,078	-1.76%
2024/09/03	57.9	93.93	44	93.87	93.90	13.8	1,039	1.33%
2024/09/02	58.6	93.96	29.5	93.87	92.90	29.2	990	2.95%
2024/08/30	24.3	90.45	14	90.00	89.40	10.3	880	1.17%
2024/08/29	39.7	88.38	19.3	88.66	90.40	20.4	844	2.41%
2024/08/28	8	86.53	3.1	85.88	86.50	4.9	794	0.62%
2024/08/27	18	85.72	2	85.55	86.00	16	784	2.04%
2024/08/26	16.1	86.69	4	87.00	85.80	12.1	784	1.54%
2024/08/23	2	83.80	1	84.10	84.00	1	752	0.13%
2024/08/22	4.4	84.04	25	83.98	83.60	-20.6	753	-2.74%
2024/08/21	11	84.85	6	85.02	84.60	5	775	0.64%
2024/08/20	6.1	84.70	19	84.52	84.20	-12.9	773	-1.67%
2024/08/19	17.4	85.55	11	85.42	85.10	6.4	760	0.84%
2024/08/16	23.1	84.96	10.1	84.95	85.00	13	740	1.76%
2024/08/15	6	83.88	8.9	83.53	84.10	-2.8	704	-0.40%
2024/08/14	6	81.63	8.1	82.05	81.70	-2	686	-0.30%
2024/08/13	52.1	83.25	37	82.87	82.50	15.1	680	2.21%
2024/08/12	60.7	82.05	12	82.56	82.50	48.7	661	7.36%
2024/08/09	19.1	77.90	9	77.07	77.60	10.1	620	1.62%
2024/08/08	5	74.63	11	75.19	75.00	-6	622	-0.96%
2024/08/07	11.3	75.14	28.2	74.85	75.50	-17	630	-2.69%
2024/08/06	19	70.75	13.3	70.95	70.80	5.8	635	0.91%
2024/08/05	88.2	72.56	38.3	72.30	71.70	50	644	7.75%
2024/08/02	51.1	79.59	34.7	79.53	79.10	16.4	633	2.58%
2024/08/01	18	76.95	2	77.15	77.30	16	641	2.50%
2024/07/31	0	0.00	8	76.54	76.00	-8	656	-1.22%
2024/07/30	3	75.30	13	74.80	75.70	-10	666	-1.50%
2024/07/29	29	75.64	4	75.20	75.00	25	677	3.69%
2024/07/26	13	76.05	3	76.10	76.50	10	701	1.43%
2024/07/23	0	0.00	2.5	77.28	77.40	-2.5	745	-0.33%
2024/07/22	8	76.78	13.1	76.45	76.50	-5.1	783	-0.66%
2024/07/19	26	78.60	4	78.43	78.20	22	783	2.81%
2024/07/18	4	78.68	17.1	78.83	79.50	-13.1	784	-1.67%
2024/07/17	12.2	79.94	2	79.30	79.70	10.2	793	1.28%
2024/07/16	24.2	80.47	1.1	80.41	79.50	23.1	821	2.81%
2024/07/15	13.5	79.71	5	78.88	79.50	8.5	824	1.04%
2024/07/12	8.4	77.44	11	77.16	78.00	-2.6	824	-0.32%
2024/07/11	2	77.05	2	77.15	77.00	0	836	0.00%
2024/07/10	0	0.00	9	76.97	77.00	-9	842	-1.07%
2024/07/09	3	76.37	3	76.60	76.30	0	853	0.00%
2024/07/08	0	0.00	1	76.70	77.10	-1	854	-0.12%
2024/07/05	1	75.51	4.1	76.07	76.10	-3	847	-0.36%
2024/07/04	4	75.83	16	75.32	75.10	-12	846	-1.42%
2024/07/03	4	75.38	2	75.30	75.20	2	846	0.24%
2024/07/02	1.1	74.57	3	74.33	74.20	-1.9	844	-0.23%
2024/07/01	2	75.90	9.1	74.62	74.50	-7.1	844	-0.84%
2024/06/28	0.7	75.80	6.3	75.79	75.70	-5.7	845	-0.67%
2024/06/27	2	75.00	0.1	74.70	74.60	1.9	846	0.23%
2024/06/26	10	76.15	2	75.85	76.00	8	843	0.95%
2024/06/25	5.3	75.63	4	75.53	75.80	1.3	842	0.15%
2024/06/24	0.3	77.50	1	76.00	75.80	-0.8	840	-0.09%
2024/06/21	4	77.18	8	77.19	77.50	-4	838	-0.48%
2024/06/20	13	76.90	0	0.00	76.90	13	838	1.55%
2024/06/19	3	76.63	8	76.83	76.60	-5	839	-0.60%
2024/06/18	8	78.11	7	77.69	77.90	1	833	0.12%
2024/06/17	0.5	79.13	7	78.50	78.50	-6.5	827	-0.78%
2024/06/14	1	78.50	0	0.00	78.60	1	826	0.12%
2024/06/13	4	78.13	3	79.07	79.40	1	826	0.12%
2024/06/12	2.1	78.49	14	78.15	78.00	-12	822	-1.45%
2024/06/11	5	79.86	12	79.78	79.60	-7	815	-0.86%
2024/06/07	20.2	80.94	12	80.32	81.20	8.2	810	1.01%
2024/06/06	4	79.95	0	0.00	79.50	4	803	0.50%
2024/06/05	0	0.00	7.2	80.93	80.50	-7.2	798	-0.91%
2024/06/04	2	80.60	4	80.83	80.70	-2	799	-0.25%
2024/06/03	0	0.00	6	80.95	80.70	-6	802	-0.75%
2024/05/31	5	80.36	47	79.79	80.30	-42	801	-5.24%
2024/05/30	10	80.92	4	81.60	80.90	6	795	0.75%
2024/05/29	2.5	81.30	11	80.99	81.20	-8.5	789	-1.08%
2024/05/28	12.5	82.34	30	82.25	82.10	-17.5	781	-2.24%
2024/05/27	26.1	82.23	72.4	82.22	82.30	-46.3	774	-5.98%
2024/05/24	79	80.39	7	80.33	80.70	72	742	9.69%
2024/05/22	1	79.10	13	79.34	79.20	-12	725	-1.65%
2024/05/21	15	79.45	14	78.39	78.50	1	720	0.14%
2024/05/20	52.5	79.41	25	79.35	79.80	27.5	719	3.82%
2024/05/17	9.1	77.73	0.1	77.44	77.80	9	700	1.28%
2024/05/16	27.1	79.04	4	79.08	78.50	23.1	712	3.23%
2024/05/15	8	78.88	15	78.98	79.00	-7	702	-0.99%
2024/05/14	2.3	79.31	1	79.40	79.50	1.3	687	0.19%
2024/05/13	7	79.40	8	79.48	79.50	-1	679	-0.15%
2024/05/10	0.7	78.69	9	78.87	78.90	-8.3	666	-1.25%
2024/05/09	12	78.91	32	78.59	79.00	-20	653	-3.07%
2024/05/08	18	78.00	36	77.91	78.00	-18	628	-2.86%
2024/05/07	12.3	77.92	25.2	77.50	78.00	-12.9	615	-2.10%
2024/05/06	25.8	76.63	1	76.70	76.60	24.8	583	4.26%
2024/05/03	8.1	76.17	4	76.27	76.00	4.1	565	0.72%
2024/05/02	6.3	75.17	13.2	75.26	76.00	-6.9	553	-1.25%
2024/04/30	0	75.93	29	76.13	75.80	-29	540	-5.36%
2024/04/29	51.2	76.54	43	75.37	75.90	8.2	513	1.60%
2024/04/26	47	73.76	17	73.59	73.50	30	469	6.39%
2024/04/25	8	72.05	1	72.20	71.80	7	431	1.63%
2024/04/24	1	71.90	5	71.82	71.80	-4	426	-0.94%
2024/04/23	11	71.40	2	70.75	71.20	9	423	2.13%
2024/04/22	9	72.75	26.5	72.61	72.00	-17.5	413	-4.23%
2024/04/19	21	70.73	7	70.59	70.80	14	376	3.72%
2024/04/18	22	70.28	22	71.05	71.10	0	359	0.00%
2024/04/17	19.7	71.22	9	71.31	71.70	10.6	343	3.10%
2024/04/16	6	69.08	19	69.81	68.50	-13	324	-4.00%
2024/04/15	25	70.10	80	69.85	70.20	-55	314	-17.48%
2024/04/12	61	69.14	1	69.00	68.90	60	300	19.95%
2024/04/11	7	68.37	1	68.60	68.50	6	294	2.04%
2024/04/10	0	0.00	1	68.60	68.60	-1	292	-0.34%
2024/04/09	0	0.00	3	67.90	68.10	-3	292	-1.03%
2024/04/08	0	68.00	0	0.00	67.70	0	290	0.01%
2024/04/03	3	68.27	1	68.30	68.00	2	289	0.70%
2024/04/02	3	69.10	5	68.96	68.70	-2	289	-0.68%
2024/04/01	3	70.70	9	70.58	70.70	-6	286	-2.10%
2024/03/29	8	70.03	6.2	70.39	70.40	1.8	282	0.64%
2024/03/28	1	69.80	0.1	69.70	69.90	0.9	277	0.32%
2024/03/27	5	70.00	0	0.00	69.90	5	278	1.80%
2024/03/26	0	0.00	1.2	70.10	69.60	-1.2	279	-0.41%
2024/03/25	0	70.50	2	70.30	70.50	-2	279	-0.71%
2024/03/22	10.1	69.70	17	69.74	70.40	-7	281	-2.47%
2024/03/21	0	0.00	5	69.62	69.90	-5	288	-1.74%
2024/03/20	8	68.90	0	0.00	68.80	8	290	2.76%
2024/03/19	2	69.00	1	68.80	68.90	1	293	0.34%
2024/03/18	0	0.00	0.2	68.40	68.70	-0.2	294	-0.06%
2024/03/15	2	68.30	1	68.30	68.20	1	294	0.34%
2024/03/14	1	68.80	0.3	68.60	68.50	0.8	293	0.26%
2024/03/13	4	69.05	0	0.00	68.50	4	294	1.36%
2024/03/12	31.1	69.56	0	0.00	69.70	31.1	291	10.64%
2024/03/11	0	0.00	0	68.70	68.80	0	292	-0.01%
2024/03/08	2	68.75	7	68.39	68.40	-5	303	-1.64%
2024/03/07	1.1	69.71	6	71.42	69.50	-4.9	299	-1.65%
2024/03/06	3.1	71.20	1	71.00	71.00	2.1	292	0.70%
2024/03/05	4	70.85	0	0.00	70.60	4	297	1.35%
2024/03/04	6.1	71.03	0	0.00	70.90	6.1	295	2.05%
2024/03/01	1.1	70.91	0	0.00	71.00	1.1	295	0.36%
2024/02/29	1.1	70.85	0	0.00	71.10	1.1	294	0.36%
2024/02/27	3.1	70.93	3	70.70	70.70	0.1	291	0.02%
2024/02/26	8	71.61	1	71.90	71.60	7	292	2.40%
2024/02/23	2.1	71.81	1	72.20	71.10	1.1	288	0.36%
2024/02/22	4	72.15	16	71.73	72.30	-12	287	-4.18%
2024/02/21	15.7	72.30	0	0.00	72.20	15.7	282	5.55%
2024/02/20	2.1	71.99	19	71.56	71.50	-16.9	279	-6.06%
2024/02/19	22.2	72.78	6	73.13	72.50	16.2	277	5.82%
2024/02/16	7	71.31	7	70.56	72.30	0	264	0.00%
2024/02/15	0	0.00	7.9	67.92	68.00	-7.9	254	-3.11%
2024/02/05	2	67.70	0.2	68.00	67.70	1.8	251	0.72%
2024/02/02	2	68.75	0	0.00	68.40	2	246	0.81%
2024/02/01	9	68.73	0	0.00	68.70	9	246	3.65%
2024/01/31	6	68.38	0	0.00	68.20	6	246	2.43%
2024/01/29	0	69.50	0	0.00	69.30	0	247	0.00%
2024/01/26	0	0.00	10	69.13	69.60	-10	247	-4.05%
2024/01/25	10	69.11	3	69.27	69.30	7	252	2.77%
2024/01/22	7	68.53	0	0.00	68.50	7	261	2.68%
2024/01/18	1	67.70	1	67.90	67.90	0	262	0.00%
2024/01/17	2.4	68.62	10	68.51	68.10	-7.7	265	-2.88%
2024/01/16	0	0.00	31	69.47	69.50	-31	263	-11.77%
2024/01/15	0	0.00	1	70.30	70.30	-1	263	-0.38%
2024/01/12	1	69.50	0	0.00	69.60	1	272	0.37%
2024/01/11	1	69.20	12	69.25	69.20	-11	281	-3.91%
2024/01/10	2	69.10	20	69.14	69.10	-18	290	-6.20%
2024/01/09	1	70.11	18	70.00	69.90	-17	294	-5.77%
2024/01/08	2	70.80	0	71.30	70.70	2	295	0.67%
2024/01/05	0	0.00	20	70.95	71.30	-20	297	-6.73%
2024/01/04	1	71.01	20	71.29	71.00	-19	300	-6.31%
2024/01/02	4	72.20	7	72.24	72.30	-3	308	-0.97%
2023/12/29	11	71.95	0	0.00	71.90	11	308	3.56%
2023/12/28	0	72.10	0	72.40	72.30	0	310	0.01%
2023/12/26	0	0.00	3	71.73	72.00	-3	312	-0.96%
2023/12/25	5	71.30	5	71.64	71.10	0	312	0.00%
2023/12/21	0	0.00	1	72.20	71.40	-1	317	-0.31%
2023/12/20	1	71.30	0	0.00	72.00	1	324	0.31%
2023/12/19	5	71.10	0	0.00	71.10	5	331	1.51%
2023/12/18	9	73.91	0	0.00	72.60	9	332	2.71%
2023/12/15	1.1	72.69	1	72.80	72.60	0.1	325	0.04%
2023/12/14	0	0.00	2	72.65	72.40	-2	328	-0.62%
2023/12/13	0	0.00	0	72.40	72.30	0	338	0.00%
2023/12/12	2	71.60	0.4	71.90	71.90	1.6	392	0.41%
2023/12/11	0	72.40	2	72.30	72.10	-2	419	-0.48%
2023/12/08	0.2	72.00	0	0.00	71.70	0.2	426	0.05%
2023/12/07	0	0.00	2	71.95	72.00	-2	429	-0.47%
2023/12/05	2	73.40	3	73.17	72.80	-1	432	-0.23%
2023/12/01	1	72.50	0	0.00	72.80	1	434	0.23%
2023/11/30	3	72.60	3	72.80	73.00	0	441	0.00%
2023/11/29	0	0.00	4	71.80	71.70	-4	438	-0.91%
2023/11/28	0	0.00	1	71.80	72.00	-1	451	-0.22%
2023/11/27	0	0.00	2	72.00	71.40	-2	459	-0.44%
2023/11/24	0	0.00	2	71.80	71.80	-2	474	-0.42%
2023/11/22	0	0.00	0.2	71.20	71.20	-0.2	478	-0.03%
2023/11/21	0	0.00	2	71.00	71.10	-2	485	-0.41%
2023/11/20	1	71.10	1	71.29	71.10	0	500	0.00%
2023/11/17	0	0.00	2	70.10	70.50	-2	502	-0.40%
2023/11/16	0	70.30	1	70.30	70.50	-1	504	-0.20%
2023/11/15	1	69.90	4	69.60	69.60	-3	503	-0.60%
2023/11/14	1	68.90	0	0.00	68.70	1	501	0.20%
2023/11/13	0	0.00	1	68.70	69.00	-1	503	-0.20%
2023/11/10	0	0.00	2	68.85	68.90	-2	509	-0.39%
2023/11/09	0	0.00	2	69.00	69.10	-2	517	-0.39%
2023/11/08	1	69.20	0	0.00	69.40	1	527	0.19%
2023/11/06	0	69.10	0	0.00	69.00	0	546	0.00%
2023/11/03	1	68.40	2	68.25	68.40	-1	554	-0.18%
2023/11/02	0	0.00	3.5	67.91	67.90	-3.5	567	-0.62%
2023/11/01	0	0.00	2	66.90	66.80	-2	575	-0.35%
2023/10/31	1	67.20	78	68.39	66.80	-77	577	-13.33%
2023/10/30	0.3	68.70	0	0.00	68.40	0.3	583	0.05%
2023/10/27	1	68.80	3	68.20	68.00	-2	592	-0.34%
2023/10/26	1	68.90	5	68.26	68.20	-4	610	-0.66%
2023/10/25	0	69.50	25	68.82	68.60	-25	680	-3.67%
2023/10/24	2	68.40	4	68.70	68.50	-2	689	-0.29%
2023/10/23	0	0.00	3	68.80	68.60	-3	696	-0.43%
2023/10/20	1	68.70	80	68.60	68.50	-79	705	-11.20%
2023/10/19	0	0.00	73	70.11	69.90	-73	724	-10.07%
2023/10/18	1	71.00	8	70.18	72.40	-7	728	-0.96%
2023/10/17	0	71.00	3	70.97	71.00	-3	724	-0.41%
2023/10/16	1	70.20	5	70.30	70.10	-4	737	-0.54%
2023/10/13	0	71.00	20	70.78	70.70	-20	759	-2.63%
2023/10/12	0.5	71.00	5	71.20	71.20	-4.5	807	-0.56%
2023/10/11	0.5	71.80	7	70.57	70.50	-6.5	818	-0.79%
2023/10/06	3	71.47	3	71.43	71.50	0	835	0.00%
2023/10/05	2.2	72.06	35	72.18	71.70	-32.8	861	-3.81%
2023/10/03	71	73.53	35	72.88	72.40	36	889	4.05%
2023/10/02	1.3	72.77	0	73.00	72.90	1.3	906	0.14%
2023/09/28	0	0.00	23	72.05	72.20	-23	920	-2.50%
2023/09/26	0	0.00	18	72.68	72.40	-18	987	-1.82%
2023/09/22	1	71.80	4	72.70	73.00	-3	1,027	-0.29%
2023/09/20	0.5	73.49	0	0.00	73.30	0.5	1,054	0.05%
2023/09/18	3	74.03	2	73.90	74.10	1	1,138	0.09%
2023/09/15	3	74.83	6	75.12	74.80	-3	1,207	-0.25%
2023/09/14	14	72.76	1	73.50	74.20	13	1,178	1.10%
2023/09/13	4	72.20	0	0.00	72.10	4	1,179	0.34%
2023/09/12	4	71.60	4	71.20	71.20	0	1,198	0.00%
2023/09/06	1	73.00	27.2	72.24	72.10	-26.2	1,539	-1.70%
2023/09/04	4	72.40	0	0.00	72.70	4	1,717	0.23%
2023/09/01	1	72.90	0.2	73.00	72.20	0.8	1,838	0.04%
2023/08/31	3	73.33	1	73.40	73.40	2	1,845	0.11%
2023/08/30	2	72.30	1	71.40	72.40	1	1,867	0.05%
2023/08/29	4	70.40	0	0.00	71.00	4	1,914	0.21%
2023/08/28	1	69.90	0	0.00	70.00	1	1,948	0.05%
2023/08/25	5	70.68	1	70.70	70.60	4	1,959	0.20%
2023/08/24	3	70.20	0	0.00	70.10	3	1,967	0.15%
2023/08/23	1	70.20	2	70.40	70.40	-1	1,985	-0.05%
2023/08/22	0	70.70	0.2	71.00	70.30	-0.2	2,010	-0.01%
2023/08/21	0.1	71.30	0	0.00	71.00	0.1	2,056	0.00%
2023/08/18	1.1	71.62	3	71.50	71.50	-1.9	2,102	-0.09%
2023/08/17	0	0.00	1	70.70	72.10	-1	2,122	-0.05%
2023/08/16	0	71.52	0	0.00	71.60	0	2,145	0.00%
2023/08/15	0	0.00	0	71.30	71.10	0	2,291	0.00%
2023/08/14	1	71.10	17	70.79	70.90	-16	2,427	-0.66%
2023/08/11	6	72.65	1	72.00	72.00	5	2,439	0.20%
2023/08/10	1	73.40	12.3	73.42	73.20	-11.3	2,444	-0.46%
2023/08/09	2	75.40	10	75.54	75.00	-8	2,447	-0.33%
2023/08/08	3	78.43	0	0.00	76.50	3	2,442	0.12%
2023/08/07	1	76.20	0	0.00	76.50	1	2,434	0.04%
2023/08/04	1.2	77.10	0.1	76.40	77.30	1	2,425	0.04%
2023/08/02	8	76.85	0	0.00	76.40	8	2,442	0.33%
2023/08/01	2	77.80	3	77.60	77.80	-1	2,440	-0.04%
2023/07/31	0	0.00	12.3	78.74	78.60	-12.3	2,444	-0.50%
2023/07/28	20.4	80.83	4	80.45	80.00	16.4	2,431	0.67%
2023/07/27	5	78.16	3	77.77	77.90	2	2,368	0.08%
2023/07/26	6.1	77.01	1.1	77.12	76.50	5.1	2,370	0.21%
2023/07/25	3.3	77.15	5	77.08	77.80	-1.7	2,373	-0.07%
2023/07/24	3.7	76.57	13.1	76.78	76.10	-9.4	2,373	-0.40%
2023/07/21	1	79.00	111	78.71	78.60	-110	2,354	-4.67%	大賣/鉅額交易
2023/07/20	8.2	79.83	7	79.82	79.90	1.2	2,377	0.05%
2023/07/19	8	80.38	23	80.14	78.90	-15	2,390	-0.63%
2023/07/18	24	81.70	21	81.29	80.70	3	2,415	0.12%
2023/07/17	108	83.08	253.3	79.87	83.00	-145.3	2,458	-5.91%	大買/大賣/鉅額交易
2023/07/14	20	81.17	8	80.84	80.50	12	2,508	0.48%
2023/07/13	8	81.50	7.6	80.97	81.20	0.5	2,524	0.02%
2023/07/12	0	0.00	6	80.43	80.30	-6	2,546	-0.24%
2023/07/11	11	81.56	348	81.32	81.20	-337	2,602	-12.95%	大賣/鉅額交易
2023/07/10	5.1	82.02	3.1	81.79	81.90	1.9	2,630	0.07%
2023/07/07	2.1	81.95	23	82.21	82.00	-20.9	2,634	-0.79%
2023/07/06	13.1	84.34	6	84.23	84.10	7.1	2,618	0.27%
2023/07/05	18.5	84.76	30.1	85.06	84.70	-11.6	2,606	-0.45%
2023/07/04	11.1	84.51	25	84.84	84.60	-13.9	2,572	-0.54%
2023/07/03	10	83.76	16	83.39	83.80	-6	2,548	-0.24%
2023/06/30	43	83.30	51	83.35	82.80	-8	2,531	-0.31%
2023/06/29	5.2	82.13	14	81.97	82.30	-8.8	2,501	-0.35%
2023/06/28	20	81.00	3.2	80.75	80.50	16.8	2,482	0.68%
2023/06/27	40.1	82.46	17	82.64	81.50	23.1	2,465	0.94%
2023/06/26	19.1	85.07	26.1	84.38	83.50	-7	2,435	-0.29%
2023/06/21	83	86.62	80.3	86.63	87.70	2.7	2,370	0.11%
2023/06/20	9	84.18	7	84.53	84.70	2	2,288	0.09%
2023/06/19	3	84.20	12	82.88	83.10	-9	2,263	-0.40%
2023/06/16	18.1	84.61	13	84.82	84.30	5.1	2,236	0.23%
2023/06/15	32	84.64	10	84.71	84.30	22	2,211	0.99%
2023/06/14	13.1	85.25	18.3	85.03	84.50	-5.2	2,193	-0.24%
2023/06/13	36.2	88.00	44	87.56	87.20	-7.8	2,124	-0.37%
2023/06/12	94.1	87.33	82	86.28	87.60	12.1	2,033	0.59%
2023/06/09	76.3	84.56	63.5	84.35	84.90	12.8	1,871	0.68%
2023/06/08	22.5	82.26	103	82.04	81.80	-80.5	1,754	-4.59%	大賣/
2023/06/07	167.5	83.12	10.1	83.08	84.20	157.4	1,702	9.24%	大買/鉅額交易
2023/06/06	6.1	80.90	13	80.80	80.50	-6.9	1,603	-0.43%
2023/06/05	6.5	81.30	13	80.87	80.60	-6.6	1,604	-0.41%
2023/06/02	28.2	81.91	32.2	81.58	81.00	-4	1,579	-0.25%
2023/06/01	6	80.17	13.3	80.68	80.70	-7.3	1,520	-0.48%
2023/05/31	21	79.16	7	79.23	79.50	14	1,483	0.94%
2023/05/30	8	78.90	3	78.27	78.20	5	1,469	0.34%
2023/05/29	12	79.08	3	79.67	79.20	9	1,459	0.62%
2023/05/26	4.1	78.82	13	78.57	78.10	-8.9	1,429	-0.62%
2023/05/25	8	80.37	4.1	80.52	80.10	3.9	1,401	0.28%
2023/05/24	29	79.83	14	79.59	79.70	15	1,354	1.11%
2023/05/23	18	78.68	19.6	78.13	78.80	-1.6	1,309	-0.12%
2023/05/22	9.1	78.61	39	78.57	78.30	-29.9	1,294	-2.31%
2023/05/19	16.6	82.00	64.7	80.25	78.60	-48	1,267	-3.79%
2023/05/18	131.6	79.89	29.2	79.44	82.30	102.4	1,118	9.16%	大買/鉅額交易
2023/05/17	245	75.04	5	75.08	75.10	240	976	24.58%	大買/鉅額交易
2023/05/16	13	73.61	13	73.33	73.50	0	955	0.00%
2023/05/15	32	72.26	0	0.00	72.60	32	942	3.39%
2023/05/12	1	73.00	3	72.43	72.60	-2	936	-0.21%
2023/05/10	5	73.22	1	74.00	73.90	4	929	0.43%
2023/05/09	1	73.80	41.1	74.87	73.50	-40.1	928	-4.32%
2023/05/05	29	77.25	2	77.60	77.10	27	905	2.98%
2023/05/04	27	76.42	17	76.39	76.10	10	898	1.11%
2023/05/03	13.1	76.92	0	0.00	76.60	13.1	897	1.46%
2023/05/02	2	77.25	1	77.00	77.20	1	894	0.11%
2023/04/28	4	76.50	4	76.60	75.90	0	885	0.00%
2023/04/27	2.1	75.36	3	75.60	75.60	-0.9	876	-0.11%
2023/04/26	4	75.70	0.1	75.10	76.20	3.9	868	0.44%
2023/04/25	7	76.44	6	76.23	75.00	1	859	0.12%
2023/04/24	1	76.30	5.1	76.59	75.80	-4.1	829	-0.49%
2023/04/21	4	77.70	11	76.06	76.30	-7	814	-0.86%
2023/04/20	6.9	78.51	1.1	79.48	78.30	5.7	772	0.74%
2023/04/19	38.3	79.75	19	79.81	79.20	19.3	709	2.72%
2023/04/18	2	76.85	5.2	77.16	76.50	-3.2	612	-0.52%
2023/04/17	10.2	78.21	26.3	78.16	78.40	-16.2	581	-2.78%
2023/04/14	21.3	78.17	30	77.76	77.80	-8.8	535	-1.63%
2023/04/13	31	74.72	18.1	75.10	74.20	12.9	452	2.85%
2023/04/12	37	73.52	13	73.78	73.70	24	406	5.90%
2023/04/11	0	71.10	1	71.30	71.30	-1	391	-0.25%
2023/04/07	0	0.00	10	69.90	70.00	-10	388	-2.58%
2023/04/06	1	70.80	0	0.00	71.30	1	383	0.26%
2023/03/31	1	71.21	2	71.45	71.50	-1	376	-0.26%
2023/03/30	1	71.21	1	72.00	71.30	0	374	0.00%
2023/03/29	1	70.60	1.2	70.52	70.50	-0.2	372	-0.06%
2023/03/28	6	70.50	0	0.00	70.30	6	377	1.59%
2023/03/27	5	71.68	0	0.00	71.60	5	374	1.34%
2023/03/21	12	71.27	1	70.90	70.70	11	379	2.90%
2023/03/17	1	69.20	18.1	69.66	69.80	-17.1	377	-4.55%
2023/03/16	6	70.28	0	70.85	70.40	6	367	1.63%
2023/03/15	7	71.54	0	0.00	71.00	7	371	1.88%
2023/03/14	2	71.05	0	71.30	71.00	2	382	0.51%
2023/03/13	2	71.60	20	71.10	71.80	-18	385	-4.67%
2023/03/10	0.1	73.20	3	73.27	72.70	-2.9	387	-0.76%
2023/03/09	1	76.00	1.1	76.45	75.60	-0.1	383	-0.02%
2023/03/08	8.1	75.38	4	75.43	75.50	4.1	359	1.13%
2023/03/07	5	73.90	0	0.00	73.50	5	344	1.45%
2023/03/06	0	73.30	2.1	73.55	73.40	-2.1	345	-0.60%
2023/03/03	2	72.10	2	72.70	72.70	0	349	0.00%
2023/03/02	0.1	72.20	0	0.00	71.90	0.1	365	0.02%
2023/03/01	0	72.20	0	0.00	72.00	0	364	0.01%
2023/02/24	2	72.05	6	72.00	71.80	-4	362	-1.10%
2023/02/23	0.1	73.30	20	73.00	72.80	-20	360	-5.53%
2023/02/22	0.1	73.00	0	0.00	73.00	0.1	367	0.02%
2023/02/21	3.1	73.60	0	0.00	73.50	3.1	371	0.83%
2023/02/20	23.1	73.48	3	73.57	73.60	20.1	386	5.19%
2023/02/15	0	0.00	1	71.60	71.80	-1	409	-0.24%
2023/02/10	0	0.00	6.1	71.26	71.10	-6.1	422	-1.44%
2023/02/09	0	0.00	1	73.30	73.10	-1	427	-0.23%
2023/02/08	1	72.70	1	72.80	72.70	0	427	0.00%
2023/02/06	0	0.00	2	72.70	72.50	-2	442	-0.45%
2023/02/02	58	72.89	16	72.60	73.10	42	450	9.33%
2023/02/01	5	72.10	3	71.90	72.10	2	448	0.45%
2023/01/31	2	70.90	1	71.20	71.20	1	451	0.22%
2023/01/30	3	69.33	0	0.00	70.00	3	452	0.66%
2023/01/12	2	69.20	0	0.00	68.70	2	468	0.43%
2023/01/11	0	0.00	3	69.90	69.80	-3	473	-0.63%
2023/01/10	1	71.00	3	71.27	70.90	-2	482	-0.41%
2023/01/09	2	72.00	6.2	71.55	71.50	-4.2	494	-0.85%
2023/01/06	14	70.98	1	70.90	71.30	13	505	2.57%
2023/01/04	15	71.17	0	0.00	70.60	15	526	2.85%
2023/01/03	0	0.00	0	71.00	70.90	0	538	0.00%
2022/12/28	0	0.00	1	69.40	69.20	-1	563	-0.18%
2022/12/23	2	70.40	0	0.00	70.40	2	591	0.34%
2022/12/22	0	0.00	0.5	70.40	70.20	-0.5	598	-0.08%
2022/12/20	1	71.60	1	71.09	69.80	0	625	0.00%
2022/12/19	0	0.00	5	71.78	71.70	-5	646	-0.77%
2022/12/16	0	0.00	1	72.70	72.20	-1	655	-0.15%
2022/12/15	0	73.30	0	0.00	73.40	0	658	0.00%
2022/12/14	2	72.45	0	0.00	72.50	2	666	0.30%
2022/12/12	0	0.00	1	72.20	72.40	-1	701	-0.14%
2022/12/08	1	72.60	0	0.00	72.30	1	774	0.13%
2022/12/07	0	0.00	1	73.00	72.00	-1	783	-0.13%
2022/12/06	1	73.10	8	74.19	73.00	-7	787	-0.89%
2022/12/05	4	76.10	0.1	75.70	75.80	3.9	783	0.50%
2022/12/02	0	0.00	41	75.28	75.00	-41	784	-5.23%
2022/12/01	26	75.13	104	74.71	74.70	-78	786	-9.91%	大賣/
2022/11/30	0	0.00	2	73.70	73.70	-2	828	-0.24%
2022/11/29	0	0.00	4	74.00	74.00	-4	841	-0.48%
2022/11/28	2	73.65	5	72.70	73.70	-3	845	-0.35%
2022/11/25	0	0.00	30	73.67	73.10	-30	856	-3.51%
2022/11/24	35	73.40	6	73.45	73.60	29	862	3.36%
2022/11/23	1	71.40	0	0.00	71.20	1	864	0.12%
2022/11/22	0	0.00	20	71.34	71.30	-20	929	-2.15%
2022/11/21	0	72.26	4	72.28	72.10	-4	1,021	-0.39%
2022/11/18	0	0.00	3	72.77	72.60	-3	1,095	-0.27%
2022/11/17	7	72.79	1.2	72.50	72.60	5.8	1,098	0.53%
2022/11/16	3	72.47	0	0.00	72.20	3	1,103	0.27%
2022/11/15	2	70.95	9	71.37	71.30	-7	1,098	-0.64%
2022/11/14	8	72.08	3	71.87	71.70	5	1,099	0.45%
2022/11/11	12	71.06	0	0.00	70.70	12	1,104	1.09%
2022/11/10	4	71.75	6	71.68	71.80	-2	1,108	-0.18%
2022/11/09	10	72.23	6	71.87	72.50	4	1,154	0.35%
2022/11/08	3	71.10	28	71.28	70.80	-25	1,211	-2.06%
2022/11/07	30.1	71.24	51	70.88	71.30	-20.9	1,234	-1.69%
2022/11/04	1	70.90	18	70.88	70.90	-17	1,271	-1.34%
2022/11/03	38	70.49	1	70.30	70.80	37	1,279	2.89%
2022/11/02	5	70.06	0	0.00	70.00	5	1,282	0.39%
2022/11/01	5	69.78	3	68.40	69.90	2	1,303	0.15%
2022/10/31	1	68.70	0	0.00	68.70	1	1,341	0.07%
2022/10/28	3	67.00	10	67.28	66.80	-7	1,351	-0.52%
2022/10/27	15	68.19	5	67.22	68.20	10	1,370	0.73%
2022/10/26	3	66.57	1	66.10	66.30	2	1,387	0.14%
2022/10/25	4	66.77	7	67.61	66.70	-3	1,398	-0.21%
2022/10/24	6	68.50	17	67.86	67.60	-11	1,435	-0.77%
2022/10/21	5	67.34	9	67.52	67.00	-4	1,499	-0.27%
2022/10/20	6	67.53	11	68.23	67.90	-5	1,539	-0.32%
2022/10/19	5	69.62	3.1	69.61	69.40	1.9	1,549	0.13%
2022/10/18	33	69.28	1	69.70	69.60	32	1,578	2.03%
2022/10/17	13	68.06	16	66.85	68.30	-3	1,629	-0.18%
2022/10/14	12	69.54	6	68.97	69.80	6	1,674	0.36%
2022/10/13	0	67.65	14	67.64	66.70	-14	1,736	-0.81%
2022/10/12	17	70.04	3	69.70	70.00	14	1,793	0.78%
2022/10/11	6.1	69.81	3	72.10	69.80	3.1	1,907	0.16%
2022/10/07	12	73.88	0	73.60	73.30	12	1,938	0.62%
2022/10/06	2	73.70	6	73.20	73.60	-4	1,942	-0.21%
2022/10/05	5	72.44	4	73.50	72.00	1	1,942	0.05%
2022/10/04	5	72.36	4	72.25	72.80	1	1,940	0.05%
2022/10/03	4	70.90	7	70.90	70.70	-3	1,937	-0.15%
2022/09/30	0	69.30	8	71.13	71.30	-8	1,941	-0.41%
2022/09/29	4	71.70	0	0.00	70.70	4	1,945	0.21%
2022/09/28	10	71.03	15	71.99	70.20	-5	1,947	-0.26%
2022/09/27	12.1	73.07	11	72.09	73.70	1.1	1,945	0.06%
2022/09/26	6	71.73	6	74.95	71.70	0	1,948	0.00%
2022/09/23	14	77.31	4	78.10	76.50	10	1,941	0.52%
2022/09/22	0	0.00	4.2	77.68	78.10	-4.2	1,951	-0.22%
2022/09/21	1	77.90	1	77.90	77.80	0	1,956	0.00%
2022/09/20	4	78.85	3	79.13	79.00	1	1,955	0.05%
2022/09/19	4	77.40	0.4	78.00	76.90	3.7	1,938	0.19%
2022/09/16	7	80.94	210.1	80.45	79.40	-203.1	1,934	-10.50%	大賣/鉅額交易
2022/09/15	0	0.00	1	79.30	78.90	-1	1,887	-0.05%
2022/09/14	100	77.50	0.2	78.22	78.20	99.8	1,887	5.29%
2022/09/13	100.1	78.36	40	78.35	78.00	60.1	1,886	3.19%
2022/09/12	5.1	78.66	1.1	78.06	78.60	4	1,893	0.21%
2022/09/08	30.3	76.29	0	0.00	76.80	30.3	1,901	1.59%
2022/09/07	4.1	75.41	4	76.28	75.50	0.1	1,919	0.00%
2022/09/06	7.1	76.81	3	79.50	76.60	4.1	1,913	0.21%
2022/09/05	3	80.40	3	81.60	80.20	0	1,871	0.00%
2022/09/02	4	82.38	4	81.98	82.10	0	1,864	0.00%
2022/09/01	5.2	82.79	8	82.69	82.10	-2.8	1,858	-0.15%
2022/08/31	17.4	83.33	2	83.00	83.60	15.4	1,845	0.83%
2022/08/30	12	83.52	16	83.33	83.30	-4	1,845	-0.22%
2022/08/29	13.1	82.74	34	82.57	82.50	-20.9	1,841	-1.14%
2022/08/26	53	87.44	35	86.38	86.60	18	1,785	1.01%
2022/08/25	40	85.16	15	84.34	86.30	25	1,696	1.47%
2022/08/24	4	82.20	6.2	82.77	82.00	-2.2	1,636	-0.13%
2022/08/23	4.1	82.68	5.3	82.45	82.80	-1.2	1,652	-0.07%
2022/08/22	8	82.74	34	82.79	82.70	-26	1,656	-1.57%
2022/08/19	11	83.73	3	83.10	83.90	8	1,651	0.48%
2022/08/18	15	83.08	3	83.00	83.70	12	1,645	0.73%
2022/08/17	3	84.00	10.2	83.90	83.60	-7.2	1,640	-0.44%
2022/08/16	19	84.52	92	84.59	84.80	-73	1,622	-4.50%
2022/08/15	143	84.20	4	83.70	84.60	139	1,585	8.76%	大買/鉅額交易
2022/08/12	11	82.73	26	82.72	82.60	-15	1,528	-0.98%
2022/08/11	23	82.59	3	82.57	83.40	20	1,512	1.32%
2022/08/10	0	0.00	1	81.90	81.60	-1	1,509	-0.07%
2022/08/09	5	81.80	5	81.44	81.80	0	1,524	0.00%
2022/08/08	9	82.00	40	81.77	82.50	-31	1,521	-2.04%
2022/08/05	46.1	82.84	3	81.80	81.80	43.1	1,507	2.86%
2022/08/04	7	80.63	10	80.12	81.30	-3	1,485	-0.20%
2022/08/03	6	79.87	1	80.30	80.30	5	1,472	0.34%
2022/08/02	0	0.00	1	81.50	82.30	-1	1,458	-0.07%
2022/08/01	0	0.00	26.1	83.28	83.50	-26.1	1,451	-1.80%
2022/07/29	29	84.41	20	83.86	83.80	9	1,449	0.62%
2022/07/28	20	83.44	91.4	83.06	83.20	-71.4	1,409	-5.07%
2022/07/27	181	82.08	7.1	81.69	82.70	173.9	1,340	12.97%	大買/鉅額交易
2022/07/26	1	79.80	4	79.85	80.00	-3	1,295	-0.23%
2022/07/25	5	80.18	19	80.00	80.50	-14	1,282	-1.09%
2022/07/22	6.3	81.14	7	81.67	80.60	-0.7	1,250	-0.06%
2022/07/21	4	80.65	4	80.55	81.50	0	1,218	0.00%
2022/07/20	12.1	81.81	9	81.41	80.80	3.1	1,169	0.26%
2022/07/19	3	81.03	100	80.80	81.90	-97	1,107	-8.76%
2022/07/18	96	80.33	13.2	78.99	81.40	82.8	1,043	7.94%
2022/07/15	23	76.65	13	75.58	77.40	10	939	1.06%
2022/07/14	3	73.33	1	73.50	73.50	2	906	0.22%
2022/07/12	0	70.80	0	0.00	71.40	0	904	0.00%
2022/07/11	0	0.00	1	73.80	73.60	-1	913	-0.11%
2022/07/08	8	72.94	0	0.00	73.20	8	924	0.87%
2022/07/07	2	71.45	39	70.97	71.80	-37	931	-3.97%
2022/07/06	0	0.00	1.4	70.10	70.50	-1.4	929	-0.15%
2022/07/05	5.4	71.09	0	0.00	71.20	5.4	942	0.57%
2022/07/04	20	69.50	2	68.00	68.90	18	949	1.90%
2022/07/01	11	72.79	2.1	71.39	69.80	8.9	956	0.93%
2022/06/30	9	74.35	1	72.70	73.30	8	953	0.84%
2022/06/29	15	75.78	9	76.18	76.00	6	939	0.64%
2022/06/28	0	0.00	1	75.30	76.50	-1	943	-0.11%
2022/06/27	6	75.23	1	75.30	75.50	5	955	0.52%
2022/06/24	6	73.52	0	0.00	74.00	6	987	0.61%
2022/06/23	7.2	72.96	0	73.80	72.70	7.2	1,042	0.69%
2022/06/22	100	73.28	14	72.81	73.10	86	1,121	7.67%
2022/06/21	2.6	72.76	1	72.10	73.30	1.6	1,134	0.15%
2022/06/20	6	71.85	2	72.00	70.00	4	1,137	0.35%
2022/06/17	0	0.00	3	73.77	73.50	-3	1,127	-0.27%
2022/06/16	3	76.80	4.4	76.58	75.80	-1.4	1,116	-0.13%
2022/06/15	0	0.00	125.5	75.14	74.60	-125.5	1,100	-11.40%	大賣/鉅額交易
2022/06/14	1	74.50	0	75.30	76.00	1	1,101	0.09%
2022/06/13	2	75.60	41	74.81	75.80	-39	1,097	-3.55%
2022/06/10	0	77.60	0	0.00	77.50	0	1,094	0.00%
2022/06/09	13	77.60	2	77.90	77.90	11	1,092	1.01%
2022/06/08	1	77.80	21	78.25	77.60	-20	1,093	-1.83%
2022/06/07	2	78.15	0	0.00	78.20	2	1,087	0.18%
2022/06/06	14	77.83	2.1	77.84	77.80	11.9	1,079	1.10%
2022/06/02	57	76.56	5	76.54	76.60	52	1,090	4.77%
2022/06/01	3	77.63	27.3	77.63	77.00	-24.3	1,110	-2.19%
2022/05/31	1	77.80	17	77.61	78.00	-16	1,105	-1.45%
2022/05/30	10.1	75.20	0.1	75.50	75.40	10	1,090	0.92%
2022/05/27	30.1	72.55	1.1	73.00	73.10	29.1	1,089	2.67%
2022/05/26	11	72.25	0	0.00	71.20	11	1,101	1.00%
2022/05/24	0	0.00	7	71.20	70.80	-7	1,167	-0.60%
2022/05/23	21	72.87	0	0.00	72.20	21	1,213	1.73%
2022/05/20	11	71.54	0	0.00	72.30	11	1,254	0.88%
2022/05/19	2	71.00	0	0.00	71.80	2	1,302	0.15%
2022/05/18	2	73.14	13.6	72.23	72.20	-11.5	1,315	-0.88%
2022/05/17	4	70.37	10	70.93	70.20	-6	1,273	-0.47%
2022/05/16	25	69.74	1	69.80	69.20	24	1,252	1.92%
2022/05/13	3	66.23	8	67.76	68.70	-5	1,243	-0.40%
2022/05/12	3.1	67.52	4	66.28	66.20	-0.9	1,237	-0.07%
2022/05/11	5.1	69.96	4	69.65	69.60	1.1	1,217	0.09%
2022/05/10	61	68.53	2	68.65	69.40	59	1,219	4.84%
2022/05/09	0.1	68.96	8	69.10	68.50	-7.9	1,214	-0.65%
2022/05/06	0.4	70.81	1	70.80	70.80	-0.6	1,202	-0.05%
2022/05/04	4	72.78	0	0.00	72.70	4	1,201	0.33%
2022/05/03	2.1	71.76	0	0.00	72.00	2.1	1,212	0.17%
2022/04/28	5	72.56	5	72.64	72.50	0	1,236	0.00%
2022/04/27	1	71.11	105	71.87	72.30	-104	1,235	-8.42%	大賣/鉅額交易
2022/04/26	0	75.30	13	74.84	74.60	-13	1,211	-1.07%
2022/04/25	2.4	77.08	24	75.82	75.40	-21.6	1,211	-1.78%
2022/04/22	11	79.21	1	79.50	79.40	10	1,202	0.83%
2022/04/21	0	0.00	16	80.80	80.20	-16	1,207	-1.33%
2022/04/20	20	78.64	1.5	78.77	79.40	18.5	1,198	1.54%
2022/04/19	6	78.20	1.1	79.07	78.20	4.9	1,201	0.41%
2022/04/18	3.2	78.73	2	78.70	78.60	1.2	1,208	0.10%
2022/04/15	4.6	80.59	12	80.29	80.40	-7.4	1,212	-0.61%
2022/04/14	1	79.30	1	79.10	79.20	0	1,221	0.00%
2022/04/13	8.4	79.55	0	0.00	78.70	8.4	1,228	0.68%
2022/04/12	1.3	79.77	0	0.00	79.60	1.3	1,223	0.10%
2022/04/11	0	81.00	65	81.28	80.60	-65	1,223	-5.31%
2022/04/08	3.2	82.97	235	83.01	82.70	-231.8	1,213	-19.11%	大賣/鉅額交易
2022/04/07	12	85.43	51	86.10	85.10	-39	1,211	-3.22%
2022/04/06	2	87.60	14	87.14	87.70	-12	1,200	-1.00%
2022/04/01	0	0.00	64	85.66	86.10	-64	1,197	-5.34%
2022/03/31	3	86.77	3	85.93	85.70	0	1,206	0.00%
2022/03/30	47	88.08	3	87.47	87.50	44	1,227	3.59%
2022/03/29	3.2	88.68	9	88.47	87.20	-5.8	1,271	-0.46%
2022/03/28	13	89.07	12.3	88.71	89.30	0.7	1,241	0.06%
2022/03/25	34	88.96	42	88.88	86.90	-8	1,184	-0.67%
2022/03/24	50	86.26	131	85.45	87.50	-81	1,100	-7.36%	大賣/
2022/03/23	1.2	84.47	1	84.10	83.80	0.2	1,088	0.02%
2022/03/22	0	0.00	131	83.15	83.70	-131	1,099	-11.91%	大賣/鉅額交易
2022/03/21	1	82.70	0	0.00	82.70	1	1,113	0.09%
2022/03/18	1	82.50	0	0.00	83.40	1	1,140	0.09%
2022/03/17	0	0.00	33.1	82.64	83.00	-33.1	1,146	-2.88%
2022/03/16	0.1	81.00	0	0.00	81.00	0.1	1,151	0.01%
2022/03/15	1	81.30	1	81.40	81.00	0	1,169	0.00%
2022/03/14	0	83.20	26	82.99	83.00	-26	1,179	-2.20%
2022/03/11	8	83.13	24	83.27	82.90	-16	1,192	-1.34%
2022/03/10	1	84.30	41	84.98	84.00	-40	1,197	-3.34%
2022/03/09	1	82.50	30.5	83.26	82.60	-29.5	1,204	-2.45%
2022/03/08	9.2	83.45	12	83.13	81.50	-2.8	1,217	-0.23%
2022/03/07	10	86.16	3	87.37	84.80	7	1,223	0.57%
2022/03/04	4	90.90	0	0.00	89.70	4	1,230	0.32%
2022/03/03	0	0.00	7	90.56	90.30	-7	1,261	-0.55%
2022/03/02	9	91.22	2	90.10	90.90	7	1,294	0.54%
2022/03/01	5.1	90.65	54	90.81	90.30	-48.9	1,302	-3.75%
2022/02/25	67	89.88	15.3	90.17	90.60	51.7	1,330	3.89%
2022/02/24	9	88.50	0	0.00	86.10	9	1,343	0.67%
2022/02/23	302	90.17	1	90.00	89.70	301	1,352	22.25%	大買/鉅額交易
2022/02/22	12	89.03	37	88.43	90.00	-25	1,400	-1.79%
2022/02/21	26.3	88.54	11.3	89.62	89.50	15	1,458	1.03%
2022/02/18	11	86.13	0	0.00	85.00	11	1,493	0.74%
2022/02/17	0.1	85.00	0	0.00	84.40	0.1	1,617	0.00%
2022/02/16	2	84.40	0	0.00	84.30	2	1,725	0.12%
2022/02/15	0	0.00	0	84.30	83.50	0	1,840	0.00%
2022/02/14	1.2	83.57	0	0.00	83.50	1.2	1,885	0.06%
2022/02/10	0	0.00	6	86.33	86.30	-6	1,994	-0.30%
2022/02/09	1.1	86.45	5	86.60	87.30	-3.9	2,054	-0.19%
2022/02/08	1	86.10	0	0.00	86.10	1	2,113	0.05%
2022/01/26	1.4	82.73	0	0.00	82.10	1.4	2,318	0.06%
2022/01/25	100	84.07	2	82.60	83.80	98	2,561	3.83%
2022/01/24	0.3	82.62	10.2	81.75	83.20	-9.9	2,724	-0.36%
2022/01/21	0	0.00	10	84.80	83.50	-10	2,842	-0.35%
2022/01/20	0	0.00	2	86.00	86.70	-2	2,979	-0.07%
2022/01/19	100	87.14	1.5	86.90	86.70	98.5	3,149	3.13%
2022/01/18	4	88.35	2	88.20	88.00	2	3,516	0.06%
2022/01/17	0	0.00	0.1	88.20	88.30	-0.1	3,686	0.00%
2022/01/14	0	0.00	1	85.20	86.30	-1	3,773	-0.03%
2022/01/13	1.1	88.07	0	0.00	87.00	1.1	3,974	0.03%
2022/01/12	1	88.60	0	0.00	87.30	1	4,288	0.02%
2022/01/11	3.2	88.04	6	88.20	88.00	-2.9	4,422	-0.06%
2022/01/07	0.5	90.06	1	89.90	89.60	-0.5	4,486	-0.01%
2022/01/06	1.2	91.51	11	91.11	91.10	-9.8	4,484	-0.22%
2022/01/05	10.3	92.03	2	90.90	90.80	8.3	4,490	0.18%
2022/01/04	100	91.74	67	91.56	91.70	33	4,498	0.73%
2022/01/03	0.1	91.10	8	91.10	91.10	-7.9	4,527	-0.18%
2021/12/30	1	91.50	0	0.00	91.70	1	4,579	0.02%
2021/12/29	0	0.00	2	92.00	92.00	-2	4,599	-0.04%
2021/12/28	106	92.73	0	0.00	92.50	106	4,630	2.29%	大買/鉅額交易
2021/12/27	1	92.30	1	92.30	92.10	0	4,659	0.00%
2021/12/24	4.1	94.88	51	94.10	93.00	-46.9	4,689	-1.00%
2021/12/23	62.1	94.38	12	94.74	95.10	50.1	4,678	1.07%
2021/12/22	1	92.01	0	0.00	91.80	1	4,664	0.02%
2021/12/20	1	91.50	1	91.60	91.20	0	4,752	0.00%
2021/12/17	1	92.90	14	92.68	92.20	-13	4,817	-0.27%
2021/12/16	19	93.51	0	0.00	93.80	19	4,912	0.39%
2021/12/15	4	91.98	2.1	91.96	91.80	1.9	4,935	0.04%
2021/12/14	4	91.08	15	92.29	89.60	-11	4,994	-0.22%
2021/12/13	13.1	93.96	1.1	93.91	93.80	12	4,989	0.24%
2021/12/10	1.1	92.95	23	92.88	93.40	-21.9	4,993	-0.44%
2021/12/09	52	93.47	2	94.15	93.00	50	5,006	1.00%
2021/12/08	1	93.30	2	93.10	92.70	-1	5,022	-0.02%
2021/12/07	201	92.97	6	93.15	92.50	195	5,033	3.87%	大買/鉅額交易
2021/12/06	1.1	93.00	8	93.00	92.90	-7	5,059	-0.14%
2021/12/03	0.5	92.99	0	0.00	92.50	0.5	5,158	0.01%
2021/12/02	3.1	92.26	13	92.78	92.00	-9.9	5,330	-0.19%
2021/12/01	10	94.00	1	91.90	93.70	9	5,527	0.16%
2021/11/30	22	92.36	483	92.38	93.30	-461	5,552	-8.30%	大賣/鉅額交易
2021/11/29	3.2	88.53	12	89.50	91.80	-8.9	5,632	-0.16%
2021/11/26	12	91.73	1	92.70	91.10	11	5,643	0.19%
2021/11/25	1	94.40	2	93.85	93.60	-1	5,682	-0.02%
2021/11/24	6	93.22	3	93.50	93.60	3	5,749	0.05%
2021/11/23	5.2	95.95	11	95.11	94.50	-5.8	5,933	-0.10%
2021/11/22	2.3	97.04	7	96.77	96.40	-4.7	6,085	-0.08%
2021/11/19	10.1	98.70	20	99.05	97.60	-9.9	6,495	-0.15%
2021/11/18	20.2	100.27	17	99.99	99.90	3.2	6,829	0.05%
2021/11/17	94.5	98.97	8	99.15	98.30	86.5	6,955	1.24%
2021/11/16	8	99.06	43	99.42	97.60	-35	6,985	-0.50%
2021/11/15	34	99.41	22	97.88	100.50	12	6,924	0.17%
2021/11/12	30.3	97.94	5	98.00	97.40	25.3	6,955	0.36%
2021/11/11	0	0.00	8	94.84	94.20	-8	6,996	-0.11%
2021/11/10	2.1	95.51	5	94.60	95.50	-2.9	7,004	-0.04%
2021/11/09	7	97.39	7.1	96.39	96.40	-0.1	7,025	0.00%
2021/11/08	13	95.68	5.3	94.42	94.10	7.7	6,991	0.11%
2021/11/05	4.1	96.15	4	94.93	96.00	0.1	6,994	0.00%
2021/11/04	9.1	98.35	37	98.37	96.40	-27.9	6,983	-0.40%
2021/11/03	2	98.55	3	98.63	97.60	-1	7,054	-0.01%
2021/11/02	22.1	99.28	31	99.54	98.20	-8.9	7,103	-0.13%
2021/11/01	44	99.38	36	99.62	101.50	8	6,882	0.12%
2021/10/29	27	96.63	9.4	96.51	96.90	17.7	6,737	0.26%
2021/10/28	40.5	94.39	17	95.09	94.20	23.5	6,634	0.35%
2021/10/27	13	98.06	693.1	97.91	97.50	-680.1	6,530	-10.41%	大賣/鉅額交易
2021/10/26	56	101.02	37	100.38	97.80	19	6,410	0.30%
2021/10/25	13	98.66	0	0.00	98.40	13	6,101	0.21%
2021/10/22	10.3	94.99	6	95.73	95.90	4.3	6,001	0.07%
2021/10/21	6.5	96.06	976	95.43	94.90	-969.5	5,997	-16.17%	大賣/鉅額交易
2021/10/20	40.1	97.90	236.2	98.11	96.60	-196.2	5,837	-3.36%	大賣/鉅額交易
2021/10/19	52	93.81	13	91.38	93.00	39	5,619	0.69%
2021/10/18	19	89.68	21	88.63	88.80	-2	5,620	-0.04%
2021/10/15	4	88.65	3	88.70	88.20	1	5,723	0.02%
2021/10/14	37	85.50	0	0.00	85.50	37	5,783	0.64%
2021/10/13	0	0.00	44	87.94	85.00	-44	5,824	-0.76%
2021/10/12	0	0.00	2	88.45	87.70	-2	5,902	-0.03%
2021/10/08	2	89.70	4	89.90	89.70	-2	5,993	-0.03%
2021/10/07	3	88.20	7	87.99	89.70	-4	6,080	-0.07%
2021/10/06	1	85.20	0	0.00	84.80	1	6,403	0.02%
2021/10/05	0	0.00	2	80.50	84.50	-2	6,616	-0.03%
2021/10/04	57	83.19	3	82.00	82.00	54	6,680	0.81%
2021/10/01	5	84.82	6	85.32	84.00	-1	6,721	-0.01%
2021/09/30	2	88.05	3	86.63	87.80	-1	6,777	-0.01%
2021/09/29	28	87.62	17	87.69	86.40	11	6,924	0.16%
2021/09/28	12	91.25	1.1	90.29	88.80	10.9	7,025	0.16%
2021/09/27	3.1	91.27	3	89.90	90.10	0.1	7,113	0.00%
2021/09/24	6	93.17	16.1	93.81	92.90	-10.1	7,127	-0.14%
2021/09/23	18.1	93.98	4	94.25	93.50	14.1	7,123	0.20%
2021/09/22	3	89.40	14	89.04	89.30	-11	7,123	-0.15%
2021/09/17	17.1	89.58	4	89.53	90.30	13.1	7,204	0.18%
2021/09/16	5	87.42	7	86.80	86.10	-2	7,370	-0.03%
2021/09/15	0	0.00	3.1	85.68	85.60	-3.1	7,477	-0.04%
2021/09/14	1.1	87.01	3.1	86.88	86.60	-2	7,623	-0.03%
2021/09/13	4	87.10	2	86.60	86.60	2	7,790	0.03%
2021/09/10	5	88.80	3	88.37	88.30	2	7,963	0.03%
2021/09/09	0.1	88.90	0	0.00	88.90	0.1	8,255	0.00%
2021/09/08	11.1	89.21	17.1	89.72	87.30	-6	8,338	-0.07%
2021/09/07	31.1	92.23	67	93.06	91.20	-35.9	8,332	-0.43%
2021/09/06	65.1	98.48	29	98.48	97.50	36.1	8,250	0.44%
2021/09/03	18	94.39	0	0.00	93.50	18	8,082	0.22%
2021/09/02	1	93.10	4	94.03	92.60	-3	8,057	-0.04%
2021/09/01	5	96.02	310	96.06	96.00	-305	7,982	-3.82%	大賣/鉅額交易
2021/08/31	13	98.08	7	97.67	96.30	6	7,992	0.08%
2021/08/30	5	97.44	14.1	97.62	97.00	-9.1	8,003	-0.11%
2021/08/27	32	98.59	164	101.46	97.50	-132	7,950	-1.66%	大賣/鉅額交易
2021/08/26	41.1	102.68	93	103.15	103.00	-51.9	7,750	-0.67%
2021/08/25	150.3	104.68	104.2	104.55	104.00	46.1	7,591	0.61%	大買/大賣/
2021/08/24	62.1	101.61	57.1	101.22	102.50	5	7,200	0.07%
2021/08/23	108.2	96.74	13.9	94.43	98.00	94.4	6,866	1.37%	大買/
2021/08/20	16	90.14	52	89.97	92.50	-36	6,756	-0.53%
2021/08/19	52	89.18	52.1	91.01	87.50	-0.1	6,756	0.00%
2021/08/18	79	85.66	41	87.25	91.70	38	6,884	0.55%
2021/08/17	12.1	90.10	7	89.01	87.90	5.1	6,778	0.08%
2021/08/16	2	84.15	0	0.00	84.80	2	6,644	0.03%
2021/08/13	7	88.99	12	90.16	88.60	-5	6,632	-0.08%
2021/08/12	16	91.66	4	91.30	92.00	12	6,606	0.18%
2021/08/11	5	91.70	7	89.84	89.20	-2	6,589	-0.03%
2021/08/10	129	91.10	26	91.65	91.10	103	6,560	1.57%	大買/鉅額交易
2021/08/09	93	93.22	82	93.87	92.40	11	6,582	0.17%
2021/08/06	121.5	93.25	4	93.48	91.80	117.5	6,442	1.82%	大買/鉅額交易
2021/08/05	103	91.08	62	90.60	90.20	41	6,356	0.64%	大買/
2021/08/04	0	0.00	4	92.55	91.10	-4	6,427	-0.06%
2021/08/03	4	92.00	5	92.36	92.10	-1	6,468	-0.02%
2021/08/02	13	91.97	2	90.65	92.70	11	6,484	0.17%
2021/07/30	2	92.90	12	92.70	89.80	-10	6,495	-0.15%
2021/07/29	10	91.67	3	92.27	92.60	7	6,491	0.11%
2021/07/28	0	0.00	7.1	88.76	88.70	-7.1	6,481	-0.11%
2021/07/27	9.4	92.84	20	94.37	90.30	-10.6	6,507	-0.16%
2021/07/26	0	0.00	12	93.14	93.00	-12	6,493	-0.18%
2021/07/23	311	93.63	11	93.20	92.50	300	6,524	4.60%	大買/鉅額交易
2021/07/22	244	92.94	45	91.91	94.20	199	6,497	3.06%	大買/鉅額交易
2021/07/21	49.5	90.03	11.2	90.32	90.50	38.3	6,443	0.59%
2021/07/20	5	87.26	8	88.26	86.70	-3	6,462	-0.05%
2021/07/19	7	90.80	1	90.50	90.30	6	6,465	0.09%
2021/07/16	7.1	91.04	4.2	90.75	90.20	2.9	6,516	0.04%
2021/07/15	2	89.00	12.2	89.22	91.70	-10.2	6,505	-0.16%
2021/07/14	14	88.77	0	0.00	88.20	14	6,499	0.22%
2021/07/13	56.1	96.03	28	99.86	93.50	28.1	6,591	0.43%
2021/07/12	147	95.20	164.1	96.04	97.90	-17.1	6,350	-0.27%	大買/大賣/
2021/07/09	22.1	90.11	18	90.20	89.00	4.1	6,326	0.06%
2021/07/08	206	88.90	61	89.21	89.00	145	6,355	2.28%	大買/鉅額交易
2021/07/07	8	88.63	2	89.25	87.30	6	6,379	0.09%
2021/07/06	7.1	88.66	36	88.43	88.80	-28.9	6,515	-0.44%
2021/07/05	45	87.69	31	87.67	87.80	14	6,438	0.22%
2021/07/02	22	86.54	12.1	84.63	86.20	9.9	6,500	0.15%
2021/07/01	216	82.07	89.1	81.22	81.50	126.9	6,690	1.90%	大買/鉅額交易
2021/06/30	181	84.16	12.1	83.78	83.20	169	6,737	2.51%	大買/鉅額交易
2021/06/29	4	84.20	65.1	83.87	84.00	-61.1	6,752	-0.91%
2021/06/28	2	87.10	40.3	85.91	85.50	-38.3	6,672	-0.57%
2021/06/25	165.2	88.56	59.1	87.78	86.60	106.1	6,619	1.60%	大買/鉅額交易
2021/06/24	30.4	85.85	170	85.55	85.40	-139.6	6,408	-2.18%	大賣/鉅額交易
2021/06/23	82	84.91	29.2	84.09	85.20	52.8	6,305	0.84%
2021/06/22	81.1	82.72	49	83.59	81.80	32.1	6,205	0.52%
2021/06/21	114	82.43	87	81.98	83.50	27	6,049	0.45%	大買/
2021/06/18	117	81.63	92	81.65	81.50	25	5,942	0.42%	大買/
2021/06/17	63	78.17	17	77.91	77.80	46	5,761	0.80%
2021/06/16	3	77.27	36	76.68	76.90	-33	5,735	-0.58%
2021/06/15	71	76.51	5	77.04	77.50	66	5,772	1.14%
2021/06/11	2	74.50	0	0.00	74.70	2	5,727	0.03%
2021/06/10	1	73.50	5	73.26	73.30	-4	5,872	-0.07%
2021/06/09	2	73.90	103	73.49	73.20	-101	5,870	-1.72%	大賣/鉅額交易
2021/06/08	12	74.99	7	74.87	74.60	5	5,857	0.09%
2021/06/07	107.1	75.31	5	72.78	76.30	102.1	5,820	1.75%	大買/鉅額交易
2021/06/04	0	0.00	1	73.70	72.10	-1	5,741	-0.02%
2021/06/03	49	74.19	18	74.00	73.90	31	5,719	0.54%
2021/06/02	7	73.44	20	73.32	74.20	-13	5,706	-0.23%
2021/06/01	4	75.23	36	74.03	74.90	-32	5,666	-0.56%
2021/05/31	43	73.87	43	73.01	74.20	0	5,624	0.00%
2021/05/28	304	73.04	29	71.53	72.60	275	5,546	4.96%	大買/鉅額交易
2021/05/27	250.1	70.17	15	69.17	69.80	235.1	5,451	4.31%	大買/鉅額交易
2021/05/26	135	71.58	58	71.26	67.80	77	5,361	1.44%	大買/
2021/05/25	20	67.15	5	67.08	66.60	15	5,177	0.29%
2021/05/24	19	64.32	2	64.55	65.00	17	5,199	0.33%
2021/05/21	19	64.47	3	64.27	64.00	16	5,230	0.31%
2021/05/20	2	62.45	0	0.00	61.40	2	5,361	0.04%
2021/05/19	2	62.95	6	63.13	63.10	-4	5,430	-0.07%
2021/05/18	50	61.01	1	61.00	63.00	49	5,490	0.89%
2021/05/17	0	0.00	64	57.58	57.60	-64	5,559	-1.15%
2021/05/14	0	0.00	13	63.24	62.50	-13	5,520	-0.24%
2021/05/13	0	0.00	7	64.04	64.00	-7	5,491	-0.13%
2021/05/12	42	67.52	84	65.56	66.10	-42	5,467	-0.77%
2021/05/11	51.1	69.03	82	69.21	68.10	-30.9	5,427	-0.57%
2021/05/10	2	72.50	34	73.08	72.00	-32	5,421	-0.59%
2021/05/07	85.2	74.80	5	75.00	74.90	80.2	5,478	1.46%
2021/05/06	23	73.57	19	71.32	72.30	4	5,521	0.07%
2021/05/05	71	73.08	13	71.61	71.10	58	5,611	1.03%
2021/05/04	57	71.12	87	70.82	71.80	-30	5,767	-0.52%
2021/05/03	29	75.48	64	74.24	74.20	-35	5,790	-0.60%
2021/04/29	13	76.82	31	77.20	75.70	-18	5,855	-0.31%
2021/04/28	22	78.10	16	77.28	78.50	6	5,973	0.10%
2021/04/27	20	77.77	53	77.71	77.20	-33	6,263	-0.53%
2021/04/26	45	78.46	60	77.53	78.90	-15	6,979	-0.21%
2021/04/23	104	76.54	23	76.17	77.50	81	7,193	1.13%	大買/
2021/04/22	122	75.27	58.1	75.62	73.10	63.9	7,253	0.88%	大買/
2021/04/21	11	77.97	21	77.55	76.50	-10	7,164	-0.14%
2021/04/20	60.1	77.53	102	75.98	77.70	-41.9	7,088	-0.59%	大賣/
2021/04/19	135	75.80	149	74.20	76.40	-14	7,014	-0.20%	大買/大賣/
2021/04/16	101	73.51	119	72.71	74.40	-18	6,815	-0.26%	大買/大賣/
2021/04/15	112	73.46	894	73.72	71.90	-782	6,707	-11.66%	大買/大賣/鉅額交易
2021/04/14	81.1	69.10	7	67.31	70.30	74.1	6,525	1.13%
2021/04/13	44.1	69.66	78	69.68	69.50	-34	6,467	-0.52%
2021/04/12	271	71.93	123	72.58	71.00	148	6,414	2.31%	大買/大賣/鉅額交易
2021/04/09	34	68.75	117	68.62	67.90	-83	6,332	-1.31%	大賣/
2021/04/08	903	70.77	190	68.46	69.00	713	6,434	11.08%	大買/大賣/鉅額交易
2021/04/07	213	68.62	147	68.73	67.20	66	6,355	1.04%	大買/大賣/
2021/04/06	81	65.63	27	66.35	66.50	54	6,081	0.89%
2021/04/01	57	60.95	11	60.38	60.50	46	6,100	0.75%
2021/03/31	6	60.23	34	59.97	59.50	-28	6,154	-0.45%
2021/03/30	23	60.65	8	59.99	60.30	15	6,138	0.24%
2021/03/29	21	59.66	26	59.30	59.60	-5	6,071	-0.08%
2021/03/26	6	59.70	29	58.89	59.40	-23	6,038	-0.38%
2021/03/25	33	59.55	31	59.26	58.80	2	6,013	0.03%
2021/03/24	9	59.20	17	58.54	58.60	-8	5,953	-0.13%
2021/03/23	26	59.25	91	59.53	58.20	-65	5,917	-1.10%
2021/03/22	156	60.99	44	60.49	60.20	112	5,817	1.93%	大買/鉅額交易
2021/03/19	46	60.24	90	59.99	60.10	-44	5,686	-0.77%
2021/03/18	108.1	59.66	9	59.48	60.60	99.1	5,595	1.77%	大買/
2021/03/17	0	0.00	182	58.16	58.20	-182	5,471	-3.33%	大賣/鉅額交易
2021/03/16	106	58.71	88	58.94	58.80	18	5,433	0.33%	大買/
2021/03/15	46	55.95	57	55.70	56.10	-11	5,270	-0.21%
2021/03/12	0	0.00	35	55.17	55.20	-35	5,273	-0.66%
2021/03/11	44	55.32	6	55.62	55.60	38	5,259	0.72%
2021/03/10	1	55.10	2.2	54.00	53.90	-1.2	5,240	-0.02%
2021/03/09	0	0.00	81	53.02	53.40	-81	5,250	-1.54%
2021/03/08	1	54.60	0	0.00	53.90	1	5,248	0.02%
2021/03/05	2	54.20	0	0.00	54.60	2	5,248	0.04%
2021/03/04	2	54.00	15	54.99	54.10	-13	5,258	-0.25%
2021/03/03	20	55.46	4	53.73	54.90	16	5,271	0.30%
2021/03/02	25	55.88	89	54.69	54.00	-64	5,294	-1.21%
2021/02/26	10	55.13	16	55.01	55.50	-6	5,296	-0.11%
2021/02/25	13	56.75	6	56.23	56.00	7	5,309	0.13%
2021/02/24	12	56.66	9	57.00	55.50	3	5,348	0.06%
2021/02/23	7	57.17	34	57.36	57.00	-27	5,341	-0.51%
2021/02/22	43	59.29	99	59.79	58.80	-56	5,289	-1.06%
2021/02/19	70	57.24	56	56.08	57.40	14	5,130	0.27%
2021/02/18	49	56.22	45	55.78	56.20	4	5,046	0.08%
2021/02/17	53.2	54.43	21	54.35	55.30	32.2	4,964	0.65%
2021/02/05	7	50.49	4	50.25	50.30	3	4,860	0.06%
2021/02/04	0	0.00	2	51.00	50.90	-2	4,831	-0.04%
2021/02/03	4	51.78	20	52.34	51.40	-16	4,841	-0.33%
2021/02/02	24	52.56	5	52.64	52.70	19	4,888	0.39%
2021/02/01	5	51.22	2	50.90	51.00	3	4,848	0.06%
2021/01/29	15	54.08	29	54.94	53.00	-14	4,785	-0.29%
2021/01/28	12	56.83	35	56.86	55.60	-23	4,688	-0.49%
2021/01/27	49	57.04	27	56.54	56.80	22	4,582	0.48%
2021/01/26	24	56.73	12	56.34	55.30	12	4,442	0.27%
2021/01/25	7	55.10	8	56.30	55.00	-1	4,231	-0.02%
2021/01/22	6	55.20	14	55.71	57.40	-8	4,107	-0.20%
2021/01/21	39	57.66	21	57.35	56.10	18	3,967	0.45%
2021/01/20	22	57.90	34	60.57	58.10	-12	3,767	-0.32%
2021/01/19	154	60.39	216	61.01	59.30	-62	3,400	-1.82%	大買/大賣/
2021/01/18	10	56.44	39	56.77	57.20	-29	2,591	-1.12%
2021/01/15	4	52.00	19.4	52.00	52.00	-15.4	2,213	-0.70%
2021/01/14	24	47.44	0	0.00	47.35	24	2,041	1.18%
2021/01/13	4	47.10	0	0.00	46.55	4	2,016	0.20%
2021/01/12	6	47.46	0	0.00	46.05	6	1,997	0.30%
2021/01/11	3.1	47.44	0	0.00	47.70	3.1	1,964	0.16%
2021/01/08	4	48.00	2	46.65	46.50	2	1,946	0.10%
2021/01/06	4	47.70	1	47.00	47.00	3	1,872	0.16%
2021/01/05	3	49.28	78	48.88	48.70	-75	1,799	-4.17%
2021/01/04	68	49.76	391	49.74	49.40	-323	1,749	-18.46%	大賣/鉅額交易
2020/12/31	61.4	48.90	12	49.00	49.15	49.4	1,599	3.09%
2020/12/30	123	46.94	9	47.08	47.20	114	1,403	8.12%	大買/鉅額交易
2020/12/29	7	45.21	5	45.50	45.00	2	1,275	0.16%
2020/12/28	1	46.00	4	46.88	45.90	-3	1,235	-0.24%
2020/12/25	11	46.15	5	44.86	46.70	6	1,091	0.55%
2020/12/24	0	0.00	10	41.75	42.65	-10	952	-1.05%
2020/12/23	11	41.46	0	0.00	41.35	11	941	1.17%
2020/12/22	27	41.82	0	0.00	41.30	27	948	2.85%
2020/12/21	0	0.00	2	41.78	41.75	-2	954	-0.21%
2020/12/18	0	0.00	3	41.97	41.95	-3	953	-0.31%
2020/12/17	0	0.00	1	42.55	42.60	-1	956	-0.10%
2020/12/16	2	42.80	1	42.85	42.50	1	961	0.10%
2020/12/15	1	42.25	1	41.90	41.85	0	961	0.00%
2020/12/14	1	43.05	1	43.15	43.05	0	957	0.00%
2020/12/11	108	42.42	1	43.00	42.70	107	964	11.09%	大買/鉅額交易
2020/12/10	47	43.63	0	0.00	43.00	47	960	4.89%
2020/12/09	2	44.50	0	0.00	44.50	2	939	0.21%
2020/12/08	0	0.00	1	43.95	43.80	-1	918	-0.11%
2020/12/07	76	43.26	0	0.00	43.20	76	896	8.47%
2020/12/03	8	43.95	1	43.40	43.40	7	891	0.78%
2020/12/01	144	42.75	11	42.33	43.25	133	897	14.82%	大買/鉅額交易
2020/11/30	71	43.10	0	0.00	43.00	71	896	7.92%
2020/11/27	1	43.25	1	43.20	43.15	0	900	0.00%
2020/11/26	35	43.02	10	43.05	43.15	25	994	2.51%
2020/11/25	3	43.47	2	43.70	43.45	1	1,008	0.10%
2020/11/24	0	0.00	5	43.35	43.25	-5	980	-0.51%
2020/11/23	15	43.74	31	43.31	43.55	-16	949	-1.69%
2020/11/20	34	42.94	2	42.73	42.60	32	878	3.64%
2020/11/19	130	41.77	1	41.95	41.80	129	834	15.46%	大買/鉅額交易
2020/11/18	84	41.93	0	0.00	41.70	84	838	10.01%
2020/11/17	75	41.40	0	0.00	41.60	75	831	9.02%
2020/11/16	9	40.92	0	0.00	41.00	9	844	1.07%
2020/11/13	1	41.35	0	0.00	41.40	1	848	0.12%
2020/11/12	69	41.17	1	41.15	41.20	68	848	8.02%
2020/11/11	2	41.45	0	0.00	41.50	2	845	0.24%
2020/11/10	69	41.32	4	41.54	41.70	65	818	7.94%
2020/11/09	1	39.45	0	0.00	40.25	1	737	0.14%
2020/10/27	1	38.85	0	0.00	38.85	1	848	0.12%
2020/10/22	1	38.95	0	0.00	38.95	1	880	0.11%
2020/10/21	0	0.00	3	38.95	39.25	-3	894	-0.34%
2020/10/19	1	39.40	0	0.00	39.40	1	918	0.11%
2020/10/16	1	38.80	0	0.00	38.80	1	923	0.11%
2020/10/15	2	38.75	0	0.00	38.65	2	922	0.22%
2020/10/13	1	38.45	0	0.00	38.45	1	939	0.11%
2020/10/12	1	38.80	0	0.00	38.80	1	951	0.11%
2020/10/08	2	39.40	0	0.00	39.40	2	960	0.21%
2020/10/06	1	39.85	0	0.00	39.85	1	985	0.10%
2020/10/05	1	39.20	0	0.00	39.20	1	1,012	0.10%
2020/09/29	2	39.00	4	39.10	39.00	-2	1,169	-0.17%
2020/09/25	1	38.60	2	38.90	38.60	-1	1,232	-0.08%
2020/09/23	0	0.00	3	40.40	40.50	-3	1,391	-0.22%
2020/09/21	2	42.15	2	42.10	42.15	0	1,517	0.00%
2020/09/18	0	0.00	1	42.00	42.20	-1	1,514	-0.07%
2020/09/16	0	0.00	22	42.40	42.05	-22	1,518	-1.45%
2020/09/15	22	41.77	2	41.85	41.90	20	1,510	1.32%
2020/09/14	0	0.00	2	40.63	40.80	-2	1,506	-0.13%
2020/09/11	0	0.00	4	40.55	40.10	-4	1,513	-0.26%
2020/09/09	0	0.00	1	40.40	41.40	-1	1,557	-0.06%
2020/09/08	5	41.60	5	41.77	41.35	0	1,555	0.00%
2020/09/07	5	42.44	2	42.18	41.70	3	1,561	0.19%
2020/09/04	0	0.00	2	41.10	41.05	-2	1,547	-0.13%
2020/09/03	0	0.00	10	41.45	41.30	-10	1,547	-0.65%
2020/09/02	0	0.00	5	41.90	41.90	-5	1,563	-0.32%
2020/09/01	13	44.45	62	44.03	42.85	-49	1,551	-3.16%
2020/08/31	78	42.60	0	0.00	43.60	78	1,445	5.40%
2020/08/28	0	0.00	12	41.33	41.15	-12	1,405	-0.85%
2020/08/27	15	41.42	9	41.21	41.10	6	1,413	0.42%
2020/08/26	7	41.03	0	0.00	40.85	7	1,415	0.49%
2020/08/25	0	0.00	5	40.69	40.70	-5	1,422	-0.35%
2020/08/21	5	39.81	0	0.00	39.70	5	1,542	0.32%
2020/08/20	0	0.00	33	39.53	38.10	-33	1,592	-2.07%
2020/08/19	35	41.32	2	40.73	40.60	33	1,577	2.09%
2020/08/18	0	0.00	2	40.63	40.40	-2	1,569	-0.13%
2020/08/13	2	39.88	0	0.00	39.75	2	1,588	0.13%
2020/08/12	0	0.00	4	39.78	40.05	-4	1,591	-0.25%
2020/08/07	0	0.00	8	41.96	41.85	-8	1,575	-0.51%
2020/08/06	11	42.70	0	0.00	42.40	11	1,575	0.70%
2020/08/05	0	0.00	1	41.45	41.45	-1	1,529	-0.07%
2020/08/04	4	42.11	0	0.00	41.45	4	1,539	0.26%
2020/07/31	2	41.55	0	0.00	41.60	2	1,574	0.13%
2020/07/24	0	0.00	1	42.10	41.85	-1	1,547	-0.06%
2020/07/21	0	0.00	2	43.13	42.85	-2	1,532	-0.13%
2020/07/16	0	0.00	16	44.09	44.40	-16	1,527	-1.05%
2020/07/15	16	45.11	20	45.74	45.00	-4	1,530	-0.26%
2020/07/14	20	45.97	0	0.00	45.50	20	1,556	1.29%
2020/07/13	0	0.00	24	45.31	45.30	-24	1,597	-1.50%
2020/07/10	9	44.68	15	45.03	44.80	-6	1,598	-0.38%
2020/07/09	15	45.95	27	46.91	46.35	-12	1,572	-0.76%
2020/07/08	44	47.68	21	48.16	47.65	23	1,532	1.50%
2020/07/07	7	44.91	3	44.95	44.90	4	1,417	0.28%
2020/07/06	0	0.00	16	45.08	45.45	-16	1,390	-1.15%
2020/07/03	9	45.21	4	45.35	44.80	5	1,365	0.37%
2020/07/02	15	45.75	44	46.14	45.50	-29	1,349	-2.15%
2020/07/01	45	44.93	12	43.70	45.80	33	1,203	2.74%
2020/06/30	13	41.68	4	41.19	41.65	9	1,078	0.83%
2020/06/29	0	0.00	10	40.94	40.65	-10	1,080	-0.93%
2020/06/24	11	42.10	0	0.00	42.15	11	1,084	1.01%
2020/06/23	3	41.68	0	0.00	41.60	3	1,098	0.27%
2020/06/19	0	0.00	2	42.53	42.35	-2	1,120	-0.18%
2020/06/18	1	42.20	0	0.00	41.90	1	1,126	0.09%
2020/06/17	0	0.00	30	42.26	42.20	-30	1,125	-2.67%
2020/06/16	34	42.62	14	42.74	42.45	20	1,120	1.78%
2020/06/15	2	40.00	8	40.28	39.80	-6	1,096	-0.55%
2020/06/12	1	38.70	1	39.75	40.30	0	1,098	0.00%
2020/06/11	7	42.20	0	0.00	40.95	7	1,095	0.64%
2020/06/10	0	0.00	104	42.18	42.00	-104	1,088	-9.56%	大賣/鉅額交易
2020/06/09	13	42.85	5	42.36	42.05	8	1,108	0.72%
2020/06/08	2	42.00	7	41.93	41.85	-5	1,092	-0.46%
2020/06/05	1	41.70	48	42.04	41.90	-47	1,081	-4.34%
2020/06/04	49	42.51	0	0.00	42.30	49	1,070	4.58%
2020/06/01	0	0.00	13	41.63	41.60	-13	1,034	-1.26%
2020/05/29	6	41.50	21	41.36	41.55	-15	1,022	-1.47%
2020/05/28	18	42.40	29	44.71	41.55	-11	1,015	-1.08%
2020/05/27	34	40.85	0	0.00	43.15	34	895	3.79%
2020/05/26	0	0.00	1	39.40	39.25	-1	845	-0.12%
2020/05/22	16	39.45	0	0.00	39.50	16	829	1.93%
2020/05/21	0	0.00	30	39.20	39.10	-30	817	-3.67%
2020/05/20	29	39.09	0	0.00	39.00	29	810	3.58%
2020/05/19	0	0.00	3	37.60	38.20	-3	799	-0.38%
2020/05/18	1	37.55	6	37.23	37.30	-5	793	-0.63%
2020/05/15	4	39.24	0	0.00	38.35	4	785	0.51%
2020/05/14	0	0.00	11	38.77	38.20	-11	773	-1.42%
2020/05/13	10	39.80	0	0.00	39.85	10	759	1.32%
2020/05/12	0	0.00	5	38.80	38.80	-5	747	-0.67%
2020/05/08	16	39.85	8	39.23	39.00	8	726	1.10%
2020/05/07	0	0.00	6	38.02	38.25	-6	697	-0.86%
2020/05/06	6	38.03	1	38.00	37.90	5	697	0.72%
2020/05/04	6	37.70	6	37.95	37.95	0	701	0.00%
2020/04/30	0	0.00	2	38.58	38.35	-2	702	-0.28%
2020/04/29	0	0.00	1	38.10	38.10	-1	703	-0.14%
2020/04/28	6	37.75	14	37.77	37.75	-8	711	-1.12%
2020/04/27	17	37.46	0	0.00	37.45	17	720	2.36%
2020/04/22	0	0.00	20	36.65	36.70	-20	752	-2.66%
2020/04/21	20	37.24	7	37.49	36.40	13	751	1.73%
2020/04/20	9	38.09	1	38.45	37.65	8	743	1.08%
2020/04/17	0	0.00	70	38.23	37.50	-70	727	-9.62%
2020/04/16	82	36.77	24	35.80	38.00	58	692	8.37%
2020/04/15	13	35.05	2	34.95	34.95	11	635	1.73%
2020/04/14	2	33.65	4	33.30	33.95	-2	630	-0.32%
2020/04/13	5	32.90	0	0.00	33.10	5	639	0.78%
2020/04/09	2	32.63	0	0.00	32.60	2	658	0.30%
2020/04/07	0	0.00	1	30.90	32.20	-1	697	-0.14%
2020/03/31	1	30.60	0	0.00	30.75	1	749	0.13%
2020/03/30	0	0.00	1	29.10	29.10	-1	758	-0.13%
2020/03/27	1	29.95	0	0.00	29.75	1	760	0.13%
2020/03/26	0	0.00	16	29.38	29.50	-16	748	-2.14%
2020/03/24	0	0.00	1	28.70	28.05	-1	743	-0.13%
2020/03/23	1	27.60	0	0.00	27.75	1	747	0.13%
2020/03/20	2	30.30	0	0.00	29.75	2	776	0.26%
2020/03/19	11	27.90	147	28.37	28.30	-136	815	-16.68%	大賣/鉅額交易
2020/03/18	0	0.00	3	31.50	31.00	-3	801	-0.37%
2020/03/17	1	31.20	1	31.20	32.00	0	807	0.00%
2020/03/11	0	0.00	3	39.00	39.10	-3	764	-0.39%
2020/03/10	1	39.00	0	0.00	39.70	1	763	0.13%
2020/03/09	1	39.85	0	0.00	39.80	1	772	0.13%
2020/02/25	0	0.00	3	42.45	42.40	-3	876	-0.34%
2020/02/19	0	0.00	3	43.42	43.40	-3	895	-0.34%
2020/02/13	1	43.50	2	43.90	43.50	-1	942	-0.11%
2020/02/12	8	43.53	0	0.00	43.50	8	954	0.84%
2020/02/07	1	43.30	1	42.80	42.80	0	1,007	0.00%
2020/02/05	0	0.00	1	44.05	43.70	-1	1,032	-0.10%
2020/02/04	5	43.20	0	0.00	43.85	5	1,040	0.48%
2020/02/03	1	42.65	0	0.00	42.55	1	1,109	0.09%
2020/01/30	2	45.80	0	0.00	44.65	2	1,174	0.17%
2020/01/20	0	0.00	14	49.41	49.45	-14	1,191	-1.18%
2020/01/17	12	49.30	0	0.00	49.30	12	1,230	0.97%
2020/01/16	40	47.60	2	48.20	48.45	38	1,242	3.06%
2020/01/15	27	47.90	24	47.80	48.00	3	1,309	0.23%
2020/01/14	2	48.60	2	48.40	48.15	0	1,485	0.00%
2020/01/13	0	0.00	2	48.20	48.05	-2	1,511	-0.13%
2020/01/10	30	48.01	0	0.00	48.15	30	1,538	1.95%
2020/01/09	0	0.00	1	47.55	47.60	-1	1,608	-0.06%
2020/01/08	2	46.80	0	0.00	46.80	2	1,761	0.11%
2020/01/06	0	0.00	4	48.68	48.30	-4	1,806	-0.22%
2020/01/02	1	49.10	0	0.00	49.50	1	1,818	0.05%
2019/12/31	10	50.10	0	0.00	49.50	10	1,829	0.55%
2019/12/30	2	51.20	4	51.10	51.30	-2	1,827	-0.11%
2019/12/27	1	49.80	0	0.00	49.40	1	1,814	0.06%
2019/12/26	6	49.81	0	0.00	49.70	6	1,904	0.32%
2019/12/20	1	50.60	0	0.00	49.40	1	2,007	0.05%
2019/12/19	3	50.00	2	50.20	50.20	1	1,998	0.05%
2019/12/17	0	0.00	1	49.75	49.65	-1	1,973	-0.05%
2019/12/16	0	0.00	5	49.08	49.60	-5	1,943	-0.26%
2019/12/13	0	0.00	18	45.80	46.70	-18	1,897	-0.95%
2019/12/12	0	0.00	6	46.10	46.10	-6	1,889	-0.32%
2019/12/09	3	47.05	0	0.00	46.90	3	1,880	0.16%
2019/12/06	3	46.62	1	46.05	46.70	2	1,873	0.11%
2019/12/05	0	0.00	1	45.70	45.85	-1	1,867	-0.05%
2019/12/04	0	0.00	1	45.60	45.35	-1	1,868	-0.05%
2019/11/27	1	49.70	0	0.00	49.70	1	1,755	0.06%
2019/11/22	0	0.00	2	48.40	48.10	-2	1,733	-0.12%
2019/11/20	0	0.00	4	48.20	48.65	-4	1,730	-0.23%
2019/11/19	2	47.70	0	0.00	47.70	2	1,724	0.12%
2019/11/18	2	48.10	0	0.00	48.00	2	1,716	0.12%
2019/11/13	4	49.00	6	48.73	49.20	-2	1,690	-0.12%
2019/11/11	0	0.00	21	48.15	47.55	-21	1,662	-1.26%
2019/11/08	2	49.30	7	49.19	49.00	-5	1,647	-0.30%
2019/11/07	2	50.10	1	50.30	48.30	1	1,637	0.06%
2019/11/06	1	51.30	2	50.28	49.90	-1	1,603	-0.06%
2019/11/05	4	50.20	0	0.00	50.00	4	1,584	0.25%
2019/11/04	0	0.00	1	51.60	50.80	-1	1,566	-0.06%
2019/10/31	2	52.75	10	52.23	51.10	-8	1,542	-0.52%
2019/10/30	3	52.03	0	0.00	52.30	3	1,468	0.20%
2019/10/29	0	0.00	4	50.43	51.20	-4	1,417	-0.28%
2019/10/28	0	0.00	5	50.44	50.20	-5	1,382	-0.36%
2019/10/25	1	50.70	21	50.90	50.20	-20	1,347	-1.48%
2019/10/24	26	51.20	4	51.18	51.40	22	1,297	1.70%
2019/10/23	2	51.25	180	51.73	50.70	-178	1,269	-14.02%	大賣/鉅額交易
2019/10/22	693	50.96	23	51.25	51.80	670	1,196	56.01%	大買/鉅額交易
2019/10/21	27	48.63	0	0.00	49.00	27	1,023	2.64%
2019/10/18	0	0.00	8	48.26	48.20	-8	992	-0.81%
2019/10/17	13	48.35	23	48.08	48.20	-10	963	-1.04%
2019/10/16	54	48.33	48	48.51	47.10	6	886	0.68%
2019/10/15	2	46.28	0	0.00	46.55	2	735	0.27%
2019/10/14	15	46.93	4	46.73	46.40	11	722	1.52%
2019/10/09	3	45.40	0	0.00	46.00	3	677	0.44%
2019/10/08	2	45.80	0	0.00	45.55	2	664	0.30%
2019/10/07	2	45.83	0	0.00	46.15	2	652	0.31%
2019/10/04	10	46.44	10	46.00	45.90	0	648	0.00%
2019/10/03	1	46.20	15	45.89	46.10	-14	645	-2.17%
2019/10/02	7	45.74	6	46.28	45.90	1	602	0.17%
2019/10/01	41	44.47	1	45.20	45.20	40	506	7.89%
2019/09/27	11	43.67	7	43.11	43.20	4	464	0.86%
2019/09/26	0	0.00	2	42.40	42.65	-2	416	-0.48%
2019/09/20	1	41.65	0	0.00	41.75	1	433	0.23%
2019/09/12	1	41.10	0	0.00	41.10	1	435	0.23%
2019/09/06	4	40.30	0	0.00	40.40	4	437	0.91%
2019/08/27	0	0.00	40	39.47	39.35	-40	435	-9.19%
2019/08/01	0	0.00	30	40.50	40.45	-30	449	-6.67%
2019/07/25	30	42.00	0	0.00	42.00	30	470	6.37%
2019/07/24	0	0.00	5	42.10	41.85	-5	468	-1.07%
2019/07/23	0	0.00	2	41.85	41.90	-2	476	-0.42%
2019/07/18	2	41.40	0	0.00	41.20	2	487	0.41%
2019/07/17	5	41.19	0	0.00	41.15	5	496	1.01%
2019/07/12	0	0.00	82	41.87	41.80	-82	549	-14.92%
2019/07/11	0	0.00	5	42.05	42.05	-5	631	-0.79%
2019/07/10	2	42.75	0	0.00	42.25	2	707	0.28%
2019/07/09	4	41.53	1	41.70	42.05	3	697	0.43%
2019/07/04	0	0.00	4	41.24	40.25	-4	684	-0.58%
2019/07/03	0	0.00	6	40.73	40.75	-6	676	-0.89%
2019/07/02	44	39.80	0	0.00	39.90	44	670	6.56%
2019/06/28	1	39.50	0	0.00	39.40	1	659	0.15%
2019/06/27	7	41.57	1	41.60	41.70	6	649	0.92%
2019/06/24	1	41.00	0	0.00	41.20	1	650	0.15%
2019/06/21	2	41.80	0	0.00	41.20	2	655	0.30%
2019/06/06	2	40.33	0	0.00	40.10	2	863	0.23%
2019/04/22	1	48.80	1	48.80	48.00	0	1,391	0.00%
2019/04/19	5	47.95	1	47.45	47.95	4	1,411	0.28%
2019/04/18	2	47.08	0	0.00	46.70	2	1,407	0.14%
2019/04/17	5	48.53	15	48.75	47.90	-10	1,381	-0.72%
2019/04/16	11	46.79	2	47.35	47.50	9	1,295	0.69%
2019/04/12	0	0.00	3	44.90	44.85	-3	1,213	-0.25%
2019/04/11	0	0.00	1	45.45	45.20	-1	1,215	-0.08%
2019/04/09	1	44.95	0	0.00	44.95	1	1,218	0.08%
2019/03/29	0	0.00	1	43.80	43.85	-1	1,277	-0.08%
2019/03/26	0	0.00	1	44.80	44.55	-1	1,264	-0.08%
2019/03/22	1	45.25	1	45.95	45.30	0	1,275	0.00%
2019/03/21	7	46.79	3	46.88	46.50	4	1,259	0.32%
2019/03/20	90	46.20	88	46.26	46.20	2	1,219	0.16%
2019/03/18	0	0.00	1	45.00	44.80	-1	1,181	-0.08%
2019/03/15	0	0.00	55	46.04	45.35	-55	1,170	-4.70%
2019/03/14	56	45.71	0	0.00	45.75	56	1,150	4.87%
2019/03/13	0	0.00	2	45.10	45.10	-2	1,142	-0.18%
2019/03/04	1	44.65	0	0.00	44.55	1	1,344	0.07%
2019/02/25	0	0.00	1	45.45	46.10	-1	1,337	-0.07%
2019/02/21	3	46.97	0	0.00	46.60	3	1,333	0.22%
2019/02/20	2	46.30	0	0.00	46.40	2	1,302	0.15%
2019/02/15	0	0.00	1	46.10	45.15	-1	1,222	-0.08%
2019/02/14	0	0.00	2	45.75	45.80	-2	1,214	-0.16%
2019/02/13	3	47.15	0	0.00	46.20	3	1,206	0.25%
2019/01/21	1	46.20	1	46.00	46.05	0	1,090	0.00%
2019/01/18	2	45.80	2	46.25	46.65	0	1,079	0.00%
2019/01/17	0	0.00	1	44.70	45.10	-1	1,031	-0.10%
2019/01/16	0	0.00	1	44.05	44.95	-1	1,020	-0.10%
2019/01/15	1	45.40	0	0.00	45.85	1	991	0.10%
2019/01/14	1	44.40	0	0.00	45.40	1	953	0.10%
2019/01/11	0	0.00	2	44.10	43.25	-2	904	-0.22%
2019/01/10	0	0.00	1	43.05	43.10	-1	865	-0.12%
2019/01/09	1	42.50	7	42.44	42.45	-6	856	-0.70%
2019/01/07	7	41.30	2	41.55	41.45	5	852	0.59%
2019/01/04	1	41.70	0	0.00	40.65	1	854	0.12%
2019/01/03	1	42.25	2	42.65	42.25	-1	866	-0.12%
2018/12/27	1	43.60	1	42.95	43.10	0	852	0.00%
2018/12/26	2	43.40	4	43.35	42.85	-2	846	-0.24%
2018/12/25	2	42.75	0	0.00	43.30	2	824	0.24%
2018/12/24	2	42.60	0	0.00	42.95	2	815	0.25%
2018/12/19	0	0.00	5	42.61	42.45	-5	842	-0.59%
2018/12/18	0	0.00	8	43.15	43.15	-8	841	-0.95%
2018/12/17	3	43.75	0	0.00	43.95	3	838	0.36%
2018/12/14	10	43.15	0	0.00	43.25	10	799	1.25%
2018/12/13	2	44.20	0	0.00	44.00	2	791	0.25%
2018/12/11	0	0.00	2	42.45	42.60	-2	773	-0.26%
2018/12/06	1	42.40	1	42.45	42.00	0	772	0.00%
2018/12/05	1	44.95	55	44.33	44.80	-54	757	-7.13%
2018/12/04	0	0.00	1	45.90	45.65	-1	748	-0.13%
2018/11/30	0	0.00	2	44.48	44.95	-2	709	-0.28%
2018/11/29	58	45.29	35	44.70	44.40	23	663	3.47%
2018/11/28	70	43.58	35	44.00	43.70	35	613	5.70%
2018/11/27	1	40.55	0	0.00	41.55	1	551	0.18%
2018/11/23	0	0.00	1	38.20	38.00	-1	512	-0.20%
2018/11/09	3	39.10	3	38.70	39.10	0	452	0.00%
2018/10/30	0	0.00	1	36.65	36.85	-1	561	-0.18%
2018/10/25	0	0.00	23	38.02	38.55	-23	597	-3.85%
2018/10/17	0	0.00	18	40.51	39.85	-18	577	-3.12%
2018/10/16	0	0.00	10	39.97	39.65	-10	575	-1.74%
2018/10/15	40	40.03	0	0.00	39.95	40	574	6.97%
2018/10/11	0	0.00	1	38.70	38.70	-1	570	-0.18%
2018/10/09	0	0.00	25	43.45	42.90	-25	548	-4.55%
2018/10/05	0	0.00	16	46.32	44.10	-16	545	-2.93%
2018/10/02	0	0.00	1	51.20	50.00	-1	519	-0.19%
2018/10/01	16	50.21	1	48.80	50.40	15	495	3.03%
2018/09/26	1	45.00	0	0.00	45.00	1	451	0.22%
2018/09/14	0	0.00	144	43.81	45.30	-144	484	-29.70%	大賣/鉅額交易
2018/09/13	0	0.00	160	43.51	43.70	-160	481	-33.20%	大賣/鉅額交易
2018/09/03	0	0.00	3	48.60	49.00	-3	488	-0.61%
2018/08/20	0	0.00	1	49.05	48.70	-1	528	-0.19%
2018/08/16	1	49.15	0	0.00	49.20	1	519	0.19%
2018/08/08	1	54.60	6	54.37	53.70	-5	497	-1.01%
2018/08/07	5	53.70	0	0.00	53.00	5	471	1.06%
2018/08/06	1	53.60	2	52.95	53.60	-1	457	-0.22%
2018/08/03	4	51.18	2	51.05	52.00	2	416	0.48%
2018/07/30	1	47.50	0	0.00	47.25	1	356	0.28%
2018/07/19	1	48.95	0	0.00	48.90	1	376	0.27%
2018/07/09	5	48.40	0	0.00	48.15	5	459	1.09%
2018/07/06	5	47.84	0	0.00	47.90	5	471	1.06%
2018/07/02	0	0.00	2	50.60	50.30	-2	514	-0.39%
2018/06/11	0	0.00	5	54.20	53.50	-5	526	-0.95%
2018/06/07	7	55.80	0	0.00	55.50	7	519	1.35%
2018/05/31	0	0.00	2	55.65	55.80	-2	509	-0.39%
2018/05/30	0	0.00	1	56.30	56.30	-1	506	-0.20%
2018/05/29	1	54.50	0	0.00	54.50	1	509	0.20%
2018/05/28	0	0.00	1	54.50	54.30	-1	517	-0.19%
2018/05/25	0	0.00	3	53.60	53.50	-3	526	-0.57%
2018/05/22	1	54.00	0	0.00	53.50	1	579	0.17%
2018/05/16	20	53.70	0	0.00	53.10	20	655	3.05%
2018/05/14	10	52.70	0	0.00	52.90	10	716	1.40%
2018/05/03	0	0.00	20	50.90	50.80	-20	783	-2.55%
2018/04/27	0	0.00	2	50.60	50.50	-2	801	-0.25%
2018/04/24	1	50.50	0	0.00	51.60	1	820	0.12%
2018/04/23	2	54.00	0	0.00	53.80	2	831	0.24%
2018/04/17	0	0.00	1	56.30	57.00	-1	819	-0.12%
2018/04/16	2	57.10	0	0.00	57.00	2	827	0.24%
2018/04/12	0	0.00	1	57.30	56.70	-1	825	-0.12%
2018/04/11	1	57.40	40	56.63	56.80	-39	837	-4.66%
2018/04/10	40	54.19	0	0.00	54.10	40	814	4.91%
2018/04/03	0	0.00	3	53.00	52.20	-3	822	-0.36%
2018/03/29	4	53.23	0	0.00	53.00	4	847	0.47%
2018/03/27	0	0.00	3	52.90	53.10	-3	852	-0.35%
2018/03/26	50	53.47	0	0.00	53.60	50	853	5.86%
2018/03/22	0	0.00	7	55.90	55.50	-7	848	-0.82%
2018/03/21	2	56.55	0	0.00	56.50	2	849	0.24%
2018/03/19	1	56.00	0	0.00	56.50	1	890	0.11%
2018/03/16	0	0.00	5	55.70	55.60	-5	908	-0.55%
2018/03/13	6	56.73	0	0.00	56.50	6	1,000	0.60%
2018/03/08	6	55.50	0	0.00	55.40	6	1,089	0.55%
2018/03/07	0	0.00	7	55.36	55.60	-7	1,135	-0.62%
2018/03/06	0	0.00	12	54.62	55.40	-12	1,184	-1.01%
2018/03/05	0	0.00	12	54.83	54.20	-12	1,222	-0.98%
2018/03/01	1	55.70	0	0.00	56.50	1	1,261	0.08%
2018/02/27	0	0.00	2	56.50	56.50	-2	1,265	-0.16%
2018/02/26	0	0.00	1	55.20	55.80	-1	1,269	-0.08%
2018/02/23	4	54.45	0	0.00	54.50	4	1,284	0.31%
2018/02/22	0	0.00	24	53.35	53.40	-24	1,313	-1.83%
2018/02/21	27	52.34	1	51.30	52.20	26	1,316	1.97%
2018/02/12	5	49.90	0	0.00	50.30	5	1,319	0.38%
2018/02/09	2	48.70	28	48.71	48.80	-26	1,322	-1.97%
2018/02/08	0	0.00	6	52.10	51.60	-6	1,317	-0.46%
2018/02/06	19	50.72	8	52.49	50.70	11	1,330	0.83%
2018/02/01	2	58.45	1	59.00	58.20	1	1,351	0.07%
2018/01/26	6	59.73	3	59.20	60.00	3	1,464	0.20%
2018/01/25	6	60.80	8	60.80	60.70	-2	1,474	-0.14%
2018/01/24	1	61.30	3	61.37	61.20	-2	1,498	-0.13%
2018/01/23	6	62.43	17	62.58	61.50	-11	1,558	-0.71%
2018/01/22	12	62.05	0	0.00	62.40	12	1,590	0.75%
2018/01/19	1	61.90	2	61.00	61.00	-1	1,658	-0.06%
2018/01/18	7	61.69	0	0.00	61.50	7	1,683	0.42%
2018/01/17	4	61.93	0	0.00	61.50	4	1,764	0.23%
2018/01/16	8	62.90	0	0.00	62.50	8	1,947	0.41%
2018/01/10	3	61.00	3	61.07	61.00	0	2,655	0.00%
2018/01/09	1	63.80	8	63.96	62.80	-7	2,656	-0.26%
2018/01/08	2	64.70	16	65.60	63.90	-14	2,675	-0.52%
2018/01/05	22	66.60	8	65.40	66.30	14	2,680	0.52%
2018/01/04	20	65.72	0	0.00	65.70	20	2,675	0.75%