振曜 (6143)-永豐金券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
131.0
漲跌
▲4.5
漲幅
+3.56%
成交量
11,359張
產業
上櫃通信網路類股
203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

振曜 (6143)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
2024/11/22	89.6	133.53	75.3	131.31	131.00	14.3	3,579	0.40%
2024/11/21	67.5	123.23	34.6	123.28	126.50	33	3,484	0.95%
2024/11/20	15.5	116.19	25.1	117.08	116.00	-9.6	3,483	-0.27%
2024/11/19	25.5	117.69	2.2	117.98	118.50	23.3	3,484	0.67%
2024/11/18	2.4	115.79	15.5	114.59	115.50	-13.1	3,478	-0.38%
2024/11/15	0	0.00	1.2	116.83	116.50	-1.2	3,474	-0.03%
2024/11/14	3.6	116.12	14.1	116.72	115.00	-10.5	3,511	-0.30%
2024/11/13	24.7	119.26	4.1	119.60	118.00	20.5	3,502	0.59%
2024/11/12	2.5	114.97	15.3	114.41	114.50	-12.8	3,490	-0.37%
2024/11/11	9	118.55	0.2	117.33	119.50	8.9	3,472	0.26%
2024/11/08	3.2	118.79	15.3	116.72	117.50	-12.1	3,451	-0.35%
2024/11/07	9.8	119.52	2	120.25	120.00	7.8	3,461	0.23%
2024/11/06	5	118.90	7	118.93	118.00	-2	3,457	-0.06%
2024/11/05	1	118.01	9	117.56	117.50	-8	3,469	-0.23%
2024/11/04	2.2	118.86	2	118.50	119.50	0.2	3,520	0.00%
2024/11/01	13.8	118.03	8.2	116.83	119.00	5.6	3,536	0.16%
2024/10/30	4.3	118.84	4.9	118.54	119.00	-0.6	3,538	-0.02%
2024/10/29	23.7	121.51	2.1	120.81	119.00	21.6	3,528	0.61%
2024/10/28	24.2	125.44	127.3	126.91	122.50	-103.1	3,518	-2.93%	大賣/鉅額交易
2024/10/25	4.2	130.57	11	130.96	131.00	-6.8	3,474	-0.20%
2024/10/24	2.7	133.15	7.2	133.99	132.50	-4.5	3,464	-0.13%
2024/10/23	34	140.34	35	138.03	137.50	-1	3,451	-0.03%
2024/10/22	21.7	138.24	5.8	137.50	137.50	15.9	3,425	0.46%
2024/10/21	9.1	136.39	3.1	136.16	136.00	5.9	3,424	0.17%
2024/10/18	10.2	134.60	15	134.03	133.00	-4.8	3,422	-0.14%
2024/10/17	32.8	139.02	8	138.63	137.00	24.8	3,411	0.73%
2024/10/16	22.7	134.35	14	135.64	134.00	8.7	3,387	0.26%
2024/10/15	72.7	140.39	4.1	139.63	138.00	68.7	3,367	2.04%
2024/10/14	24.4	139.77	65	140.51	138.50	-40.6	3,356	-1.21%
2024/10/11	209.9	140.06	47.5	138.48	142.50	162.4	3,313	4.90%	大買/鉅額交易
2024/10/09	25.3	134.86	3	134.50	134.00	22.3	3,207	0.70%
2024/10/08	1.9	132.73	14.1	132.89	133.00	-12.2	3,196	-0.38%
2024/10/07	19.2	136.09	12	136.25	135.00	7.2	3,264	0.22%
2024/10/04	38.8	135.64	4	135.38	134.50	34.8	3,263	1.07%
2024/10/01	48.4	138.28	11	135.63	138.00	37.4	3,266	1.15%
2024/09/30	24.6	136.74	4.8	137.53	135.00	19.9	3,260	0.61%
2024/09/27	4.3	141.17	19.1	142.45	140.50	-14.8	3,230	-0.46%
2024/09/26	6.1	143.75	6	146.58	143.00	0.1	3,234	0.00%
2024/09/25	10.2	146.96	1.2	146.96	145.50	9	3,258	0.28%
2024/09/24	20.2	149.02	11.6	149.66	147.00	8.6	3,243	0.27%
2024/09/23	22.5	153.35	46.1	152.32	151.00	-23.5	3,198	-0.74%
2024/09/20	18.8	151.59	36.4	150.60	151.50	-17.7	3,130	-0.56%
2024/09/19	11	148.28	32	147.64	150.50	-20.9	3,060	-0.68%
2024/09/18	13.9	143.94	16.3	143.75	141.50	-2.4	2,980	-0.08%
2024/09/16	40.1	140.02	12	139.75	140.50	28.1	2,909	0.97%
2024/09/13	23.7	137.00	12.8	134.46	138.50	10.9	2,899	0.38%
2024/09/12	16.9	135.38	14.3	134.76	134.00	2.5	2,922	0.09%
2024/09/11	2.1	131.26	19.4	132.65	131.00	-17.3	2,912	-0.59%
2024/09/10	31.9	134.53	74.3	132.86	132.00	-42.4	2,922	-1.45%
2024/09/09	11.6	137.77	112	137.68	139.50	-100.4	2,975	-3.37%	大賣/
2024/09/06	65.1	139.00	15.9	137.88	139.00	49.2	3,062	1.61%
2024/09/05	39.6	142.03	36.8	141.16	138.50	2.8	3,058	0.09%
2024/09/04	152.1	145.99	20.9	143.40	143.50	131.2	3,024	4.34%	大買/鉅額交易
2024/09/03	21.1	149.66	102	147.65	148.50	-80.9	3,097	-2.61%	大賣/
2024/09/02	11.7	150.09	15.4	151.35	150.00	-3.7	3,041	-0.12%
2024/08/30	72	154.10	124.2	154.35	151.50	-52.2	3,036	-1.72%	大賣/
2024/08/29	108.5	154.40	82.7	154.17	156.50	25.8	2,956	0.87%	大買/
2024/08/28	129.9	152.35	346.7	152.16	150.00	-216.8	2,781	-7.79%	大買/大賣/鉅額交易
2024/08/27	139.6	146.04	225.7	146.48	148.50	-86.1	2,475	-3.48%	大買/大賣/
2024/08/26	60.6	133.87	47.1	134.68	135.00	13.5	2,215	0.61%
2024/08/23	99.4	130.63	67	131.44	133.50	32.4	2,144	1.51%
2024/08/22	27.1	128.21	35.1	125.71	127.50	-8	2,089	-0.38%
2024/08/21	33	123.79	1	123.45	124.00	32	2,007	1.59%
2024/08/20	36.1	121.01	1	120.00	120.50	35.1	2,021	1.74%
2024/08/19	0	120.50	11	120.86	119.50	-11	2,049	-0.54%
2024/08/16	33	124.07	165	123.37	122.50	-132	2,095	-6.30%	大賣/鉅額交易
2024/08/15	0	0.00	16	120.31	118.50	-16	2,122	-0.75%
2024/08/14	17.1	120.06	1	120.00	120.00	16.1	2,145	0.75%
2024/08/13	0	0.00	3	118.83	118.50	-3	2,201	-0.14%
2024/08/12	22.1	120.13	34	118.43	119.00	-12	2,212	-0.54%
2024/08/09	21	117.12	45	118.21	118.00	-24	2,240	-1.07%
2024/08/08	0	0.00	1	113.00	111.00	-1	2,254	-0.04%
2024/08/07	20	111.00	18	110.19	113.00	2	2,278	0.09%
2024/08/06	56	101.04	130	94.54	103.00	-74	2,343	-3.16%	大賣/
2024/08/05	8	104.06	30	105.20	104.00	-22	2,388	-0.92%
2024/08/02	76.4	119.94	20.8	116.99	115.50	55.5	2,407	2.31%
2024/08/01	105	122.46	21.2	122.22	121.00	83.9	2,441	3.43%	大買/
2024/07/31	181	122.48	8.2	122.27	123.00	172.8	2,555	6.76%	大買/鉅額交易
2024/07/30	18	117.17	1	119.50	119.50	17	2,658	0.64%
2024/07/29	6	117.67	11	116.41	115.00	-5	2,721	-0.18%
2024/07/26	0.3	119.20	128	118.33	118.50	-127.8	2,808	-4.55%	大賣/鉅額交易
2024/07/23	0	0.00	14	117.71	118.50	-14	2,984	-0.47%
2024/07/22	10.2	118.01	21.1	117.22	117.50	-11	3,128	-0.35%
2024/07/19	1	120.00	7	119.50	120.50	-6	3,182	-0.19%
2024/07/18	2.2	119.73	12	119.38	121.00	-9.8	3,214	-0.30%
2024/07/17	7	123.50	3.1	123.00	123.00	3.9	3,227	0.12%
2024/07/16	2	121.00	0	0.00	121.00	2	3,317	0.06%
2024/07/15	0.4	120.00	7	119.36	121.00	-6.6	3,533	-0.19%
2024/07/12	0	0.00	7.1	122.93	122.50	-7.1	3,636	-0.19%
2024/07/11	2	123.25	3.1	123.68	122.50	-1.1	3,677	-0.03%
2024/07/10	1.1	124.98	2	124.25	124.00	-1	3,692	-0.03%
2024/07/09	32.1	122.71	455.4	121.87	124.00	-423.3	3,682	-11.49%	大賣/鉅額交易
2024/07/08	143.3	126.43	2.6	125.48	126.50	140.7	3,615	3.89%	大買/鉅額交易
2024/07/05	105.2	125.66	2.1	126.06	128.00	103	3,630	2.84%	大買/鉅額交易
2024/07/04	15.7	125.07	35.4	124.52	125.50	-19.7	3,620	-0.54%
2024/07/03	12.6	128.88	3	128.00	127.00	9.6	3,616	0.26%
2024/07/02	26.6	127.91	176	128.02	127.50	-149.4	3,675	-4.06%	大賣/鉅額交易
2024/07/01	17	131.56	14	131.50	128.50	3	3,661	0.08%
2024/06/28	28	137.29	14	137.96	136.00	14	3,619	0.39%
2024/06/27	6	134.75	2.2	134.68	134.50	3.8	3,609	0.10%
2024/06/26	19.1	135.15	13.2	134.92	135.00	5.9	3,604	0.16%
2024/06/25	8.3	134.45	21.2	133.00	135.00	-13	3,597	-0.36%
2024/06/24	19	138.81	6	140.25	138.00	13	3,566	0.36%
2024/06/21	1.5	139.54	19	139.97	139.50	-17.5	3,576	-0.49%
2024/06/20	50.1	138.30	9.5	137.30	140.00	40.6	3,583	1.13%
2024/06/19	47.3	139.52	53.9	139.57	138.00	-6.6	3,549	-0.19%
2024/06/18	5	137.00	14.9	136.42	135.50	-9.9	3,481	-0.28%
2024/06/17	55.1	138.23	38.3	137.33	138.00	16.8	3,467	0.48%
2024/06/14	80.6	137.42	81.2	138.25	139.00	-0.7	3,452	-0.02%
2024/06/13	191.9	132.13	68	132.12	133.00	123.9	3,354	3.69%	大買/鉅額交易
2024/06/12	27.6	126.45	6.1	127.56	128.00	21.5	3,259	0.66%
2024/06/11	25.4	124.54	8.3	123.34	124.00	17.1	3,253	0.52%
2024/06/07	304	127.87	455.4	127.10	126.00	-151.5	3,254	-4.65%	大買/大賣/鉅額交易
2024/06/06	0.7	137.57	41.1	136.48	137.00	-40.4	3,110	-1.30%
2024/06/05	33.1	138.82	118.4	137.77	136.00	-85.3	3,141	-2.72%	大賣/
2024/06/04	46.3	136.36	9.4	136.23	136.00	36.9	3,261	1.13%
2024/06/03	26	133.37	6.1	130.85	132.50	19.9	3,390	0.59%
2024/05/31	106	129.42	7	128.36	131.00	99	3,490	2.84%	大買/
2024/05/30	42.2	131.44	14.7	130.99	130.50	27.5	3,596	0.76%
2024/05/29	26.2	134.00	5.1	132.55	132.50	21.1	3,672	0.58%
2024/05/28	35.1	131.61	24.2	130.56	133.00	10.9	3,803	0.29%
2024/05/27	24.2	135.71	34	135.28	135.00	-9.8	3,844	-0.25%
2024/05/24	35.2	129.56	20.2	129.28	130.00	15	3,821	0.39%
2024/05/23	33.2	128.42	87.2	129.61	128.00	-54	3,803	-1.42%
2024/05/22	92.5	129.01	63	129.83	128.50	29.5	3,783	0.78%
2024/05/21	85	127.45	35.1	126.28	127.00	49.9	3,751	1.33%
2024/05/20	25.3	123.80	27	123.69	123.50	-1.7	3,701	-0.05%
2024/05/17	55.2	124.30	17.3	120.78	125.00	37.9	3,681	1.03%
2024/05/16	13	117.08	13	119.31	117.00	0	3,620	0.00%
2024/05/15	13.4	117.30	405	118.14	117.00	-391.6	3,621	-10.81%	大賣/鉅額交易
2024/05/14	75	119.44	15.2	118.19	119.00	59.8	3,596	1.66%
2024/05/13	22.5	119.02	30.4	120.93	118.50	-7.9	3,573	-0.22%
2024/05/10	39.7	123.10	37.1	124.92	121.00	2.6	3,551	0.07%
2024/05/09	35.2	123.62	34.2	123.62	122.00	1	3,501	0.03%
2024/05/08	14	126.57	24.1	126.63	126.50	-10.1	3,422	-0.29%
2024/05/07	23.9	126.97	20	125.80	127.00	3.9	3,423	0.11%
2024/05/06	30.4	125.60	138.4	125.83	125.00	-108	3,400	-3.18%	大賣/鉅額交易
2024/05/03	146.3	121.78	102.2	117.84	122.00	44.1	3,351	1.32%	大買/大賣/
2024/05/02	86	112.12	29.7	111.48	116.50	56.3	3,228	1.75%
2024/04/30	39.2	108.60	43	110.09	108.50	-3.8	3,167	-0.12%
2024/04/29	416.7	113.53	675.4	110.70	113.50	-258.7	3,086	-8.38%	大買/大賣/鉅額交易
2024/04/26	92.2	116.65	84.1	113.61	116.50	8.1	2,901	0.28%
2024/04/25	14.3	110.48	14	108.36	109.00	0.3	2,756	0.01%
2024/04/24	16	107.88	7.1	105.89	105.50	8.9	2,687	0.33%
2024/04/23	1.5	103.64	8.6	103.73	103.00	-7.1	2,660	-0.27%
2024/04/22	30.1	105.84	58	106.34	105.00	-27.9	2,635	-1.06%
2024/04/19	146.1	107.22	85.2	106.12	109.00	61	2,546	2.39%	大買/
2024/04/18	40	105.04	116.5	104.75	105.00	-76.5	2,332	-3.28%	大賣/
2024/04/17	14.1	97.09	11	97.96	100.50	3	2,225	0.14%
2024/04/16	14	92.24	17.3	93.28	92.80	-3.3	2,203	-0.15%
2024/04/15	0	97.28	2	96.20	96.60	-2	2,199	-0.09%
2024/04/12	2	96.80	0	0.00	97.00	2	2,275	0.09%
2024/04/11	14	96.73	10.1	95.79	97.20	3.9	2,266	0.17%
2024/04/10	5	101.00	3.3	101.20	101.00	1.7	2,243	0.08%
2024/04/09	12	100.71	12.4	101.41	100.00	-0.4	2,236	-0.02%
2024/04/08	44.4	101.94	125.2	101.54	103.00	-80.8	2,210	-3.66%	大賣/
2024/04/03	6	96.53	1.4	96.02	96.80	4.6	2,145	0.22%
2024/04/02	5	94.90	3.2	94.64	95.30	1.9	2,135	0.09%
2024/04/01	10.5	95.33	36.3	94.55	95.10	-25.8	2,132	-1.21%
2024/03/29	2	92.65	79	92.56	92.30	-77	2,147	-3.59%
2024/03/28	21	93.21	24	93.21	92.70	-3	2,162	-0.14%
2024/03/27	0	94.46	20	94.06	93.80	-20	2,182	-0.92%
2024/03/26	20.2	94.75	33	94.97	94.40	-12.8	2,196	-0.58%
2024/03/25	32	96.73	8.6	97.01	96.90	23.4	2,187	1.07%
2024/03/22	3.1	96.20	0.1	96.20	96.50	3	2,190	0.13%
2024/03/21	31	96.78	0	0.00	96.30	31	2,207	1.40%
2024/03/20	4.1	96.92	1	96.20	96.00	3.1	2,220	0.14%
2024/03/19	2.3	97.19	75	97.19	96.60	-72.7	2,234	-3.25%
2024/03/18	16	97.01	8	97.80	97.10	8	2,244	0.36%
2024/03/15	50.1	94.30	2	94.20	94.10	48.1	2,311	2.08%
2024/03/14	41	95.64	2	96.10	95.20	39	2,434	1.60%
2024/03/13	6.3	97.70	74.1	96.58	96.70	-67.8	2,478	-2.73%
2024/03/12	11.1	97.76	1.1	97.50	97.10	10	2,537	0.39%
2024/03/11	70.7	98.38	16.4	98.35	96.80	54.3	2,815	1.93%
2024/03/08	37.7	105.02	225.1	104.30	99.90	-187.4	2,996	-6.25%	大賣/鉅額交易
2024/03/07	15.8	112.61	87.1	113.52	111.00	-71.3	3,062	-2.33%
2024/03/06	31.4	107.89	58.7	108.13	107.00	-27.4	3,204	-0.85%
2024/03/05	274	102.05	41.4	102.28	103.50	232.6	3,125	7.44%	大買/鉅額交易
2024/03/04	348.2	100.50	36.5	102.23	100.00	311.7	3,014	10.34%	大買/鉅額交易
2024/03/01	58.6	98.89	47.1	99.01	99.90	11.5	2,947	0.39%
2024/02/29	13.4	94.22	11.8	93.85	96.20	1.6	2,810	0.06%
2024/02/27	1.1	86.32	0	87.70	87.50	1.1	2,772	0.04%
2024/02/26	5	88.54	11.4	88.66	88.40	-6.4	2,802	-0.23%
2024/02/23	5.6	89.53	2	89.95	88.80	3.6	2,806	0.13%
2024/02/22	3	90.73	3	90.70	90.20	0	2,812	0.00%
2024/02/21	2.1	90.27	3.5	90.37	90.50	-1.4	2,818	-0.05%
2024/02/20	5.1	89.30	0	89.40	88.70	5.1	2,815	0.18%
2024/02/19	3.4	89.99	0.1	89.93	89.20	3.3	2,841	0.12%
2024/02/16	5	88.80	0	0.00	89.80	5	2,900	0.17%
2024/02/15	2	88.40	0	0.00	88.40	2	2,981	0.07%
2024/02/05	7	87.17	1.1	87.08	87.10	5.9	3,083	0.19%
2024/02/02	3.3	88.19	0	0.00	87.60	3.3	3,084	0.11%
2024/02/01	11	89.31	7.2	89.14	88.10	3.9	3,102	0.12%
2024/01/31	1	90.50	0	0.00	90.20	1	3,087	0.03%
2024/01/30	5	91.66	19	90.86	91.30	-14	3,132	-0.45%
2024/01/29	8	90.14	4	90.03	89.30	4	3,186	0.13%
2024/01/26	22.6	89.43	32.2	89.45	88.90	-9.6	3,179	-0.30%
2024/01/25	0	85.40	0	0.00	85.30	0	3,125	0.00%
2024/01/24	0	0.00	1.3	85.92	85.40	-1.3	3,144	-0.04%
2024/01/23	5.3	84.85	11	84.76	86.00	-5.7	3,203	-0.18%
2024/01/22	0	83.85	10.1	84.00	84.00	-10.1	3,220	-0.31%
2024/01/19	2	82.90	0	0.00	83.10	2	3,276	0.06%
2024/01/17	1	84.80	41	84.11	83.10	-40	3,496	-1.14%
2024/01/16	7	83.01	2	83.65	84.20	5	3,490	0.14%
2024/01/15	0	83.70	0	0.00	83.60	0	3,486	0.00%
2024/01/12	0.3	82.10	0.3	81.80	81.80	0	3,492	0.00%
2024/01/11	2.2	81.66	80	81.59	82.20	-77.8	3,489	-2.23%
2024/01/10	1	81.10	3	81.23	80.80	-2	3,489	-0.06%
2024/01/09	5.1	82.06	2	81.85	82.20	3.1	3,471	0.09%
2024/01/08	12.4	83.06	35	82.87	82.80	-22.6	3,446	-0.66%
2024/01/05	2	86.90	1	86.62	86.60	1	3,362	0.03%
2024/01/04	3	87.53	0	0.00	86.70	3	3,360	0.09%
2024/01/03	5	87.70	2	88.45	88.00	3	3,362	0.09%
2024/01/02	7	88.99	1	89.40	88.50	6	3,351	0.18%
2023/12/29	2	88.70	5	88.60	89.60	-3	3,348	-0.09%
2023/12/28	1	90.00	4	89.95	89.50	-3	3,343	-0.09%
2023/12/27	3.6	89.37	21	89.27	89.50	-17.4	3,338	-0.52%
2023/12/26	24.1	89.18	10.2	88.20	88.50	14	3,334	0.42%
2023/12/25	8.2	89.85	4	90.85	89.40	4.2	3,315	0.13%
2023/12/22	12	91.19	1	91.30	90.70	11	3,295	0.33%
2023/12/21	12	90.82	1.3	91.68	90.60	10.8	3,269	0.33%
2023/12/20	9	93.10	5	92.52	92.30	4	3,281	0.12%
2023/12/19	15	92.21	25.7	92.35	92.20	-10.7	3,269	-0.33%
2023/12/18	12	94.40	5.1	94.71	94.10	7	3,290	0.21%
2023/12/15	10	95.92	12.6	95.67	95.50	-2.5	3,277	-0.08%
2023/12/14	9	95.37	2.2	95.41	95.00	6.8	3,262	0.21%
2023/12/13	17.3	95.59	5	96.48	95.40	12.3	3,238	0.38%
2023/12/12	76.1	95.13	47.7	95.53	96.70	28.4	3,216	0.88%
2023/12/11	55.2	92.69	163.2	90.99	96.60	-108	3,138	-3.44%	大賣/鉅額交易
2023/12/08	13	100.41	10	99.47	99.50	3	3,006	0.10%
2023/12/07	12	99.41	11.1	100.49	98.00	0.9	2,958	0.03%
2023/12/06	69.9	103.78	167.4	106.56	99.80	-97.4	2,872	-3.39%	大賣/
2023/12/05	35.3	103.30	52.1	103.01	103.00	-16.8	2,577	-0.65%
2023/12/04	114.4	98.49	90.6	100.08	103.00	23.8	2,360	1.01%	大買/
2023/12/01	344.6	94.99	108	95.19	94.00	236.6	2,150	11.00%	大買/大賣/鉅額交易
2023/11/30	7.1	91.72	1.1	92.49	92.40	6	1,897	0.32%
2023/11/29	0	0.00	8	91.26	91.70	-8	1,904	-0.42%
2023/11/28	11.1	91.11	8	91.19	91.00	3.1	1,885	0.16%
2023/11/27	3	87.27	1	87.50	87.50	2	1,852	0.11%
2023/11/24	20.1	88.08	16	88.38	87.60	4.1	1,848	0.22%
2023/11/22	18	91.15	4	91.20	91.00	14	1,789	0.78%
2023/11/21	8	90.98	2	92.00	90.60	6	1,779	0.34%
2023/11/20	17	91.77	3	91.73	91.60	14	1,776	0.79%
2023/11/17	1.2	90.95	4	91.03	91.00	-2.8	1,760	-0.16%
2023/11/16	4.1	90.18	14	90.37	90.90	-9.9	1,752	-0.56%
2023/11/15	30	92.98	19	92.51	91.00	11	1,731	0.64%
2023/11/14	31.7	91.92	22.1	92.33	92.40	9.6	1,670	0.57%
2023/11/13	26.3	90.57	11.2	90.74	90.30	15.1	1,575	0.96%
2023/11/10	1.1	86.38	11.6	85.14	84.50	-10.5	1,469	-0.72%
2023/11/09	11	86.28	11.8	86.02	85.50	-0.8	1,465	-0.05%
2023/11/08	5	87.12	8.6	87.57	87.00	-3.6	1,454	-0.25%
2023/11/07	15	87.93	45	88.00	87.60	-30	1,471	-2.04%
2023/11/06	28	86.13	10.1	86.62	88.00	18	1,463	1.23%
2023/11/03	9.1	82.92	2	82.40	82.50	7.1	1,374	0.51%
2023/11/02	7	81.79	12	80.90	81.40	-5	1,362	-0.37%
2023/11/01	4	80.18	9	80.47	80.10	-5	1,349	-0.37%
2023/10/31	19	82.32	11	82.39	81.00	8	1,347	0.59%
2023/10/30	1	79.40	13	79.38	80.00	-12	1,309	-0.92%
2023/10/27	37.1	81.34	28	81.53	81.10	9.1	1,292	0.71%
2023/10/26	31.1	79.49	30	80.71	81.40	1.1	1,251	0.09%
2023/10/25	24	76.75	15	77.53	78.10	9	1,108	0.81%
2023/10/24	2	68.35	1.2	68.08	71.00	0.8	1,049	0.07%
2023/10/23	0	0.00	0.1	69.00	68.30	-0.1	1,060	-0.01%
2023/10/18	5	68.30	4.2	68.84	69.20	0.9	1,089	0.08%
2023/10/17	1	70.00	2	69.55	70.00	-1	1,087	-0.09%
2023/10/16	1	70.50	0.4	71.20	71.10	0.6	1,103	0.06%
2023/10/13	3	72.03	4	72.25	71.80	-1	1,128	-0.09%
2023/10/11	0	73.24	1	71.20	71.70	-1	1,176	-0.08%
2023/10/04	1.1	74.33	1	74.80	74.40	0.1	1,223	0.00%
2023/10/02	3.2	75.97	2	75.70	75.80	1.2	1,262	0.09%
2023/09/28	0.1	75.30	12	76.03	76.20	-11.9	1,264	-0.94%
2023/09/27	5	74.64	4	74.45	74.30	1	1,259	0.08%
2023/09/26	3	76.40	6	75.93	75.50	-3	1,261	-0.24%
2023/09/25	6	76.30	6	76.82	76.60	0	1,265	0.00%
2023/09/22	0	0.00	1	72.90	73.20	-1	1,241	-0.08%
2023/09/21	9	72.29	4	72.70	72.60	5	1,248	0.40%
2023/09/20	1	73.70	1	73.80	74.20	0	1,220	0.00%
2023/09/19	4	74.55	4	74.10	73.40	0	1,223	0.00%
2023/09/15	1	74.50	1	74.20	73.70	0	1,279	0.00%
2023/09/14	6	74.45	4	74.70	74.80	2	1,298	0.15%
2023/09/13	1.1	74.85	2	74.05	73.50	-0.9	1,314	-0.07%
2023/09/12	3	74.43	9	74.12	74.00	-6	1,340	-0.45%
2023/09/11	5.3	73.66	2	73.10	73.40	3.3	1,397	0.23%
2023/09/08	5	74.26	11	74.33	74.50	-6	1,484	-0.40%
2023/09/07	11.1	76.11	54	76.10	74.80	-42.9	1,545	-2.78%
2023/09/06	55.2	75.77	4	75.43	75.80	51.2	1,546	3.31%
2023/09/05	7	75.93	9	74.97	75.80	-2	1,543	-0.13%
2023/09/04	23	72.60	5	73.72	73.50	18	1,548	1.16%
2023/09/01	1	68.50	0	0.00	69.40	1	1,546	0.06%
2023/08/31	0	68.65	19	68.64	68.60	-19	1,617	-1.17%
2023/08/30	22	68.30	0	0.00	68.60	22	1,701	1.29%
2023/08/29	2	65.80	3	65.47	66.40	-1	1,773	-0.06%
2023/08/28	4.3	66.47	1	66.20	65.40	3.3	1,822	0.18%
2023/08/25	0	0.00	6	66.32	67.40	-6	1,809	-0.33%
2023/08/24	5	67.56	2	67.75	67.10	3	1,822	0.16%
2023/08/23	3	67.67	3	67.83	67.40	0	1,811	0.00%
2023/08/22	1	67.30	3	68.63	67.90	-2	1,835	-0.11%
2023/08/21	3	68.87	5	69.46	68.10	-2	1,852	-0.11%
2023/08/18	3	70.03	5	70.48	70.00	-2	1,848	-0.11%
2023/08/17	1	71.00	0	0.00	71.40	1	1,848	0.05%
2023/08/16	3	70.43	4	69.30	71.20	-1	1,855	-0.05%
2023/08/14	5.5	72.04	33	71.85	70.20	-27.5	1,871	-1.47%
2023/08/11	17	74.22	78	75.62	74.50	-61	1,862	-3.28%
2023/08/10	103	73.20	6	72.93	71.90	97	1,834	5.29%	大買/
2023/08/09	5	76.48	17	76.32	75.90	-12	1,777	-0.68%
2023/08/08	4.5	77.49	2	77.10	76.10	2.5	1,776	0.14%
2023/08/07	2	76.60	1	77.40	77.50	1	1,822	0.05%
2023/08/04	3	76.83	3	76.43	77.30	0	1,821	0.00%
2023/08/02	0	76.40	1	75.80	77.00	-1	1,823	-0.05%
2023/08/01	3	77.40	0	0.00	76.40	3	1,801	0.17%
2023/07/31	0	76.80	0	0.00	76.00	0	1,794	0.00%
2023/07/27	1	77.80	4	76.88	77.70	-3	1,809	-0.17%
2023/07/26	10.3	75.80	0	0.00	75.30	10.3	1,869	0.55%
2023/07/25	1	76.90	104	76.74	76.60	-103	1,974	-5.22%	大賣/鉅額交易
2023/07/24	4	76.68	100	76.49	76.30	-96	1,978	-4.85%
2023/07/21	0.7	78.00	50	78.14	77.40	-49.3	1,981	-2.49%
2023/07/20	1	78.70	64	79.08	78.80	-63	2,009	-3.14%
2023/07/19	1	79.00	2	79.10	78.70	-1	2,018	-0.05%
2023/07/18	4.2	79.81	1.1	80.76	79.00	3.1	2,073	0.15%
2023/07/17	4	82.03	1.3	81.23	82.00	2.7	2,118	0.13%
2023/07/14	0	0.00	65	80.96	81.60	-65	2,143	-3.03%
2023/07/13	35	81.50	107	82.52	81.50	-72	2,160	-3.33%	大賣/
2023/07/12	0	0.00	5	82.88	82.20	-5	2,168	-0.23%
2023/07/11	2.3	84.38	104	83.83	83.90	-101.7	2,183	-4.66%	大賣/鉅額交易
2023/07/10	25	83.70	1	83.70	83.70	24	2,189	1.10%
2023/07/07	10.1	84.89	82	83.17	84.80	-71.9	2,212	-3.25%
2023/07/06	2	87.00	8.5	86.96	86.60	-6.5	2,222	-0.29%
2023/07/05	1	87.90	0	0.00	87.80	1	2,238	0.04%
2023/07/04	0	0.00	1	87.90	88.10	-1	2,294	-0.04%
2023/07/03	2	88.60	2	88.35	88.50	0	2,323	0.00%
2023/06/30	6	87.35	2.1	87.49	88.40	3.9	2,347	0.17%
2023/06/29	1	87.10	3	86.97	87.00	-2	2,459	-0.08%
2023/06/28	9	88.07	0	0.00	87.00	9	2,502	0.36%
2023/06/26	4.1	87.38	5	87.14	86.90	-0.9	2,660	-0.04%
2023/06/21	1.1	90.83	3	91.10	91.20	-1.9	2,754	-0.07%
2023/06/20	4.2	91.91	39	92.42	91.60	-34.8	3,162	-1.10%
2023/06/19	50.1	93.99	45.1	93.09	93.90	5	3,335	0.15%
2023/06/16	73.1	93.06	197	92.62	92.90	-124	3,379	-3.67%	大賣/鉅額交易
2023/06/15	42.2	95.17	101.1	95.12	94.30	-58.9	3,372	-1.75%	大賣/
2023/06/14	92.2	95.32	58	94.86	95.40	34.2	3,322	1.03%
2023/06/13	36	93.84	22	93.10	93.40	14	3,265	0.43%
2023/06/12	4	90.33	5.1	90.61	90.50	-1.1	3,234	-0.03%
2023/06/09	4	89.85	1	90.00	89.80	3	3,221	0.09%
2023/06/08	7.1	89.93	55	89.19	89.00	-47.9	3,236	-1.48%
2023/06/07	17.5	92.27	4	91.85	91.20	13.5	3,262	0.41%
2023/06/06	15.3	94.04	26	93.78	93.00	-10.7	3,238	-0.33%
2023/06/05	121	93.41	167	92.30	93.40	-46	3,195	-1.44%	大買/大賣/
2023/06/02	36	89.87	94	89.38	89.50	-58	3,161	-1.83%
2023/06/01	26.1	88.23	9	87.18	86.60	17.1	3,145	0.54%
2023/05/31	0	0.00	0	85.80	85.50	0	3,157	0.00%
2023/05/30	2	86.50	1	85.60	85.80	1	3,182	0.03%
2023/05/29	4	86.05	7	86.49	86.50	-3	3,185	-0.09%
2023/05/26	7	86.01	44	85.28	85.50	-37	3,237	-1.14%
2023/05/25	3	86.70	0	0.00	86.60	3	3,253	0.09%
2023/05/24	2	87.50	15	87.99	87.90	-13	3,303	-0.39%
2023/05/23	12	87.90	22	88.35	87.90	-10	3,385	-0.30%
2023/05/22	21	88.57	12	88.62	88.50	9	3,495	0.26%
2023/05/19	8	87.73	27	87.34	86.70	-19	3,634	-0.52%
2023/05/18	12	89.56	28	90.16	88.10	-16	3,832	-0.42%
2023/05/17	4	90.03	32	89.63	89.20	-28	3,852	-0.73%
2023/05/16	11	88.60	0	0.00	88.30	11	3,860	0.28%
2023/05/15	1	87.70	1	88.20	88.50	0	3,879	0.00%
2023/05/12	0	0.00	1	86.20	89.00	-1	3,999	-0.03%
2023/05/11	144.3	87.81	168	85.85	86.90	-23.7	4,052	-0.58%	大買/大賣/
2023/05/10	0	0.00	1	90.60	89.90	-1	4,011	-0.02%
2023/05/09	2	89.75	5	89.32	89.20	-3	4,015	-0.07%
2023/05/08	0	0.00	1	93.00	92.20	-1	4,009	-0.02%
2023/05/05	1	92.30	0	0.00	92.50	1	4,078	0.02%
2023/05/04	1	92.00	1	92.20	91.60	0	4,198	0.00%
2023/05/03	1	91.60	2	92.80	92.50	-1	4,252	-0.02%
2023/05/02	35	93.80	12	93.81	92.00	23	4,293	0.54%
2023/04/28	6	94.88	4	95.28	96.20	2	4,236	0.05%
2023/04/27	5	89.40	308	89.03	89.40	-303	4,126	-7.34%	大賣/鉅額交易
2023/04/26	4	90.95	0	0.00	90.30	4	4,121	0.10%
2023/04/25	5.6	90.86	12	91.15	89.10	-6.4	4,112	-0.16%
2023/04/24	3	93.30	0	93.80	93.20	3	4,082	0.07%
2023/04/21	6.9	93.51	3	92.67	91.80	3.9	4,096	0.10%
2023/04/20	7.6	97.14	27	96.37	95.30	-19.4	4,074	-0.48%
2023/04/19	31	102.15	1.1	100.95	100.50	29.9	4,062	0.74%
2023/04/18	3	100.10	43.3	100.85	99.20	-40.3	4,069	-0.99%
2023/04/17	38	101.99	7	101.71	103.00	31	4,175	0.74%
2023/04/14	11	100.56	59.1	100.99	99.50	-48.1	4,315	-1.11%
2023/04/13	3	101.67	15	101.13	100.50	-12	4,330	-0.28%
2023/04/12	326	102.88	20	102.03	102.00	306	4,362	7.01%	大買/鉅額交易
2023/04/11	3.2	99.66	2	100.00	99.80	1.2	4,345	0.03%
2023/04/10	0	103.61	15.1	103.79	101.50	-15	4,331	-0.35%
2023/04/07	34.3	104.80	71	103.99	104.50	-36.7	4,312	-0.85%
2023/04/06	6	102.42	9	102.11	102.50	-3	4,253	-0.07%
2023/03/31	14	102.96	2.2	101.59	102.00	11.8	4,225	0.28%
2023/03/30	30.7	103.00	16	104.56	102.00	14.7	4,209	0.35%
2023/03/29	25	104.86	71	103.11	105.50	-46	4,096	-1.12%
2023/03/28	46.1	102.78	71.1	102.75	102.50	-25	4,066	-0.61%
2023/03/27	34.2	106.16	8	106.00	106.50	26.2	3,995	0.65%
2023/03/24	24.1	103.34	70.4	101.53	104.50	-46.4	3,917	-1.18%
2023/03/23	308.1	99.38	265	99.51	100.00	43.1	3,819	1.13%	大買/大賣/
2023/03/22	383.1	91.61	404	97.28	97.60	-20.9	3,464	-0.60%	大買/大賣/
2023/03/21	9	88.38	31	87.83	88.80	-22	3,275	-0.67%
2023/03/20	6	85.53	4	84.45	84.80	2	3,224	0.06%
2023/03/17	5.4	83.57	4	83.98	82.90	1.4	3,218	0.04%
2023/03/16	12	82.08	19	83.17	81.70	-7	3,215	-0.22%
2023/03/15	86	82.05	3	81.20	83.30	83	3,225	2.57%
2023/03/14	3	79.53	0	0.00	79.20	3	3,302	0.09%
2023/03/13	77.1	80.71	2	79.70	80.10	75.1	3,318	2.26%
2023/03/10	90.1	81.35	222	80.92	80.00	-131.9	3,333	-3.96%	大賣/鉅額交易
2023/03/09	7.2	87.47	27.2	86.83	86.50	-20	3,288	-0.61%
2023/03/08	26	86.28	14	86.67	86.80	12	3,300	0.36%
2023/03/07	9.2	88.81	52	88.93	88.00	-42.8	3,355	-1.27%
2023/03/06	32	90.37	24.3	90.11	90.00	7.7	3,454	0.22%
2023/03/03	2.5	89.16	16.3	88.53	88.00	-13.8	3,562	-0.39%
2023/03/02	12.3	89.17	18	88.24	88.40	-5.7	3,619	-0.16%
2023/03/01	4	88.15	5	88.30	87.70	-1	3,648	-0.03%
2023/02/24	19.3	88.22	19	89.49	87.70	0.3	3,635	0.01%
2023/02/23	105	88.83	14	88.74	89.40	91	3,597	2.53%	大買/
2023/02/22	112.1	88.94	139	88.60	88.60	-26.9	3,625	-0.74%	大買/大賣/
2023/02/21	55	88.94	29	88.07	89.90	26	3,591	0.72%
2023/02/20	31.6	88.87	49.1	88.98	88.20	-17.5	3,589	-0.49%
2023/02/17	238.1	84.41	32	84.52	88.00	206.1	3,636	5.67%	大買/鉅額交易
2023/02/16	47	83.05	84	82.16	82.70	-37	3,611	-1.02%
2023/02/15	90	79.40	28	78.65	78.20	62	3,434	1.81%
2023/02/14	1	77.80	110	77.24	77.10	-109	3,399	-3.21%	大賣/鉅額交易
2023/02/13	25	76.73	28	76.78	76.90	-3	3,422	-0.09%
2023/02/10	233	78.60	114	77.16	75.00	119	3,407	3.49%	大買/大賣/鉅額交易
2023/02/09	80	79.97	10	79.63	80.70	70	3,289	2.13%
2023/02/08	20	77.66	72	76.85	77.30	-52	3,230	-1.61%
2023/02/07	2	77.60	108.1	77.33	76.70	-106.1	3,220	-3.29%	大賣/鉅額交易
2023/02/06	1	77.90	82	77.16	77.40	-81	3,214	-2.52%
2023/02/03	52	77.31	48.1	79.11	77.40	3.9	3,205	0.12%
2023/02/02	52	78.66	232.3	78.82	79.30	-180.3	3,137	-5.75%	大賣/鉅額交易
2023/02/01	150	76.60	61	76.57	76.30	89	3,016	2.95%	大買/
2023/01/31	645.3	75.23	33	75.78	75.30	612.3	2,963	20.66%	大買/鉅額交易
2023/01/30	34	70.97	1	71.10	70.90	33	2,922	1.13%
2023/01/17	25	70.99	36	70.84	70.80	-11	2,925	-0.38%
2023/01/16	11	70.85	2	70.15	70.80	9	2,924	0.31%
2023/01/13	0	69.80	0	0.00	69.20	0	2,936	0.00%
2023/01/12	2	70.35	0	0.00	70.20	2	2,936	0.07%
2023/01/11	3	71.70	3	71.67	71.10	0	2,931	0.00%
2023/01/10	3	72.93	134	72.68	71.50	-131	2,909	-4.50%	大賣/鉅額交易
2023/01/09	82	75.06	157	74.87	75.00	-75	2,880	-2.60%	大賣/
2023/01/06	18	75.21	81	74.20	75.70	-63	2,835	-2.22%
2023/01/05	45	75.28	205	75.72	74.60	-160	2,803	-5.71%	大賣/鉅額交易
2023/01/04	49	72.57	78	73.32	74.50	-29	2,662	-1.09%
2023/01/03	126	68.11	37	67.67	69.80	89	2,493	3.57%	大買/
2022/12/30	41	66.06	9	64.34	63.50	32	2,457	1.30%
2022/12/29	0	0.00	63	63.59	63.30	-63	2,423	-2.60%
2022/12/28	5	64.56	5	63.78	63.90	0	2,442	0.00%
2022/12/27	2	66.10	2	65.70	65.60	0	2,439	0.00%
2022/12/26	1	65.60	0	66.20	65.70	1	2,443	0.04%
2022/12/23	0	0.00	3	66.93	66.90	-3	2,477	-0.12%
2022/12/22	1	67.00	304	67.51	66.60	-303	2,530	-11.97%	大賣/鉅額交易
2022/12/21	0	0.00	2	68.25	68.20	-2	2,573	-0.08%
2022/12/20	2	69.75	79	69.30	68.10	-77	2,614	-2.94%
2022/12/19	13	71.90	23	72.27	71.40	-10	2,670	-0.37%
2022/12/16	23	72.39	12	72.98	72.00	11	2,755	0.40%
2022/12/15	5	74.42	109	73.52	74.00	-104	2,771	-3.75%	大賣/鉅額交易
2022/12/14	126	73.42	36	72.85	73.50	90	2,740	3.28%	大買/
2022/12/13	0	69.10	28	69.75	68.60	-28	2,674	-1.05%
2022/12/12	9	69.92	5	69.22	69.20	4	2,675	0.15%
2022/12/09	19	70.49	6	70.08	70.50	13	2,672	0.49%
2022/12/08	3	70.90	0	0.00	69.70	3	2,743	0.11%
2022/12/07	23	69.54	33	70.18	69.20	-10	2,749	-0.36%
2022/12/06	34	75.46	45	75.82	72.00	-11	2,736	-0.40%
2022/12/05	28	75.44	66	74.38	73.80	-38	2,656	-1.43%
2022/12/02	63	75.76	7	74.94	73.90	56	2,636	2.12%
2022/12/01	11	74.38	61	74.38	74.60	-50	2,588	-1.93%
2022/11/30	6	73.95	4	74.53	74.60	2	2,599	0.08%
2022/11/29	14	74.32	42	73.79	74.60	-28	2,637	-1.06%
2022/11/28	57.1	76.26	65	75.68	76.20	-7.9	2,644	-0.30%
2022/11/25	56	74.25	185.5	73.86	74.40	-129.5	2,514	-5.15%	大賣/鉅額交易
2022/11/24	44.5	71.34	44	70.28	70.00	0.5	2,341	0.02%
2022/11/23	45	69.60	5	69.14	69.40	40	2,225	1.80%
2022/11/22	3	67.60	2.1	66.98	67.70	0.9	2,186	0.04%
2022/11/21	6	67.37	5	67.72	67.60	1	2,190	0.05%
2022/11/18	12	67.82	36.1	68.97	66.90	-24.1	2,183	-1.10%
2022/11/17	25	70.08	2	69.00	70.00	23	2,119	1.09%
2022/11/16	81	67.32	87	68.46	68.80	-6	2,094	-0.29%
2022/11/15	18.1	69.99	30	69.04	70.00	-11.9	2,021	-0.59%
2022/11/14	111	65.90	11	65.32	68.20	100	1,921	5.20%	大買/
2022/11/11	16	62.38	0	0.00	62.00	16	1,887	0.85%
2022/11/10	4	61.05	3	61.70	60.90	1	1,916	0.05%
2022/11/09	34	60.65	30	60.91	60.90	4	1,917	0.21%
2022/11/08	30	60.58	10	60.00	59.10	20	1,893	1.06%
2022/11/07	0	0.00	4	59.03	59.20	-4	1,924	-0.21%
2022/11/04	0	58.85	7	58.87	58.60	-7	1,981	-0.35%
2022/11/03	12	57.96	18	57.78	58.80	-6	2,000	-0.30%
2022/11/02	27	57.57	6	57.75	57.20	21	2,016	1.04%
2022/11/01	12	57.06	60	56.62	57.30	-48	2,019	-2.38%
2022/10/31	3	55.90	27	56.40	55.80	-24	2,018	-1.19%
2022/10/28	31	54.54	6	54.35	54.50	25	2,024	1.24%
2022/10/27	10	53.98	6	53.82	54.70	4	2,031	0.20%
2022/10/26	1	55.19	12	54.04	53.00	-11	2,029	-0.54%
2022/10/25	9	56.49	26	56.07	56.00	-17	2,011	-0.84%
2022/10/24	13	58.62	12	58.77	57.50	1	1,992	0.05%
2022/10/21	9	58.49	9	57.02	57.40	0	1,986	0.00%
2022/10/20	4	58.35	4	58.30	59.00	0	1,968	0.00%
2022/10/19	0	0.00	2	58.61	59.50	-2	1,966	-0.10%
2022/10/18	3	59.17	0	0.00	59.00	3	1,991	0.15%
2022/10/17	1	57.30	26	57.37	60.00	-25	1,990	-1.26%
2022/10/14	3	60.73	0	60.60	60.80	3	1,975	0.15%
2022/10/13	0	0.00	8	59.08	58.20	-8	1,968	-0.41%
2022/10/12	12	61.27	2	61.25	61.00	10	1,959	0.51%
2022/10/11	10	63.00	13	61.06	60.20	-3	1,962	-0.15%
2022/10/07	9	63.79	0	0.00	63.50	9	1,959	0.46%
2022/10/06	3	63.40	5	62.92	63.30	-2	1,960	-0.10%
2022/10/05	25	63.01	3	62.10	62.60	22	1,958	1.12%
2022/10/04	32	60.02	7	58.80	60.60	25	1,930	1.30%
2022/10/03	6	56.92	53	56.45	57.10	-47	1,915	-2.45%
2022/09/30	10	55.66	23	54.32	58.00	-13	1,945	-0.67%
2022/09/29	75	55.69	552	55.92	55.80	-477	1,997	-23.88%	大賣/鉅額交易
2022/09/28	166	58.42	508	57.84	57.50	-342	2,018	-16.94%	大買/大賣/鉅額交易
2022/09/27	20	63.39	30	60.75	63.80	-10	2,075	-0.48%
2022/09/26	200	63.55	26	62.29	62.10	174	2,109	8.25%	大買/鉅額交易
2022/09/23	81	67.40	12	66.71	66.30	69	2,129	3.24%
2022/09/22	44	64.67	27	64.40	64.80	17	2,144	0.79%
2022/09/21	18	62.12	0	0.00	61.90	18	2,395	0.75%
2022/09/19	10	61.73	4	62.65	61.50	6	2,587	0.23%
2022/09/16	1	61.71	6	62.23	62.20	-5	2,641	-0.19%
2022/09/15	92	67.02	39	63.92	62.50	53	2,637	2.01%
2022/09/14	6	63.88	37	62.92	64.00	-31	2,555	-1.21%
2022/09/13	17	63.21	64	63.42	63.10	-47	2,545	-1.85%
2022/09/12	30	62.60	30	63.06	63.10	0	2,525	0.00%
2022/09/08	7	59.76	1	59.00	59.60	6	2,506	0.24%
2022/09/07	21	58.00	5.2	57.98	57.50	15.8	2,535	0.62%
2022/09/06	105.1	58.24	26	57.92	58.20	79.1	2,545	3.11%	大買/
2022/09/05	84.2	62.33	24	62.51	61.70	60.2	2,501	2.41%
2022/09/02	341	62.97	7.1	62.01	64.00	333.9	2,432	13.73%	大買/鉅額交易
2022/09/01	16	59.32	1	59.40	59.30	15	2,336	0.64%
2022/08/31	57	58.91	1	58.50	59.10	56	2,315	2.42%
2022/08/30	17	58.16	3	58.07	58.30	14	2,308	0.61%
2022/08/29	60	56.88	4	56.38	57.00	56	2,299	2.44%
2022/08/26	5	58.42	19	58.40	58.30	-14	2,276	-0.62%
2022/08/25	24	58.93	32	58.36	58.30	-8	2,263	-0.35%
2022/08/24	2	58.30	14	57.83	57.30	-12	2,246	-0.53%
2022/08/23	11	57.63	8	57.25	58.00	3	2,231	0.13%
2022/08/22	10	57.90	12	57.13	57.00	-2	2,215	-0.09%
2022/08/19	9	57.69	87	59.02	57.40	-78	2,198	-3.55%
2022/08/18	149	59.51	133	58.91	59.20	16	2,133	0.75%	大買/大賣/
2022/08/17	178	56.52	27	56.70	56.50	151	2,044	7.39%	大買/鉅額交易
2022/08/16	5	57.18	30	56.83	57.10	-25	1,980	-1.26%
2022/08/15	20	56.97	16	56.57	57.00	4	1,966	0.20%
2022/08/12	15	55.82	74	56.12	56.00	-59	1,948	-3.03%
2022/08/11	66	54.47	4	54.95	55.60	62	1,904	3.26%
2022/08/10	118	53.20	0	0.00	53.10	118	1,841	6.41%	大買/鉅額交易
2022/08/09	86	52.09	0	0.00	52.50	86	1,819	4.73%
2022/08/08	1	48.95	0	0.00	50.80	1	1,802	0.06%
2022/08/05	5	49.01	0	0.00	49.40	5	1,797	0.28%
2022/08/04	22	47.00	5	46.50	47.50	17	1,796	0.95%
2022/08/03	18	48.14	326	48.31	47.95	-308	1,780	-17.30%	大賣/鉅額交易
2022/08/02	29	49.16	1	49.00	49.30	28	1,767	1.58%
2022/08/01	98	50.53	3	50.60	50.00	95	1,757	5.40%
2022/07/29	5	50.92	72	51.02	50.90	-67	1,752	-3.82%
2022/07/28	14	51.11	56	50.84	51.00	-42	1,752	-2.40%
2022/07/27	12	50.88	0	0.00	51.20	12	1,747	0.69%
2022/07/26	10	49.84	61	49.84	50.20	-51	1,743	-2.93%
2022/07/25	29.6	49.53	10	49.47	50.20	19.6	1,734	1.13%
2022/07/22	2	51.80	0	0.00	52.50	2	1,698	0.12%
2022/07/21	0	0.00	1	51.80	52.10	-1	1,697	-0.06%
2022/07/19	0	0.00	1	52.00	51.10	-1	1,680	-0.06%
2022/07/18	1	51.00	0	0.00	51.20	1	1,671	0.06%
2022/07/15	0	49.48	0	0.00	49.20	0	1,654	0.00%
2022/07/14	4	48.43	0	0.00	48.75	4	1,641	0.24%
2022/07/13	1	46.90	5	46.77	47.30	-4	1,628	-0.25%
2022/07/12	0	0.00	2	45.45	45.35	-2	1,617	-0.12%
2022/07/11	0	44.50	4	44.35	45.20	-4	1,605	-0.25%
2022/07/08	37	44.12	5	45.23	43.70	32	1,591	2.01%
2022/07/07	27	42.98	91	41.40	44.15	-64	1,546	-4.14%
2022/07/06	18	46.16	7	43.82	43.50	11	1,453	0.76%
2022/07/05	31.2	48.43	31	48.19	47.70	0.2	1,372	0.02%
2022/07/04	29	52.71	30.1	51.12	50.20	-1.1	1,251	-0.09%
2022/07/01	9.1	56.74	41	59.26	55.70	-31.9	1,162	-2.74%
2022/06/30	137.2	61.97	99	62.25	61.80	38.2	1,058	3.60%	大買/
2022/06/29	747	62.07	143	62.08	64.00	604	944	63.92%	大買/大賣/鉅額交易
2022/06/28	98	60.37	57	60.35	60.70	41	660	6.21%
2022/06/27	50	58.63	20	57.69	58.60	30	515	5.82%
2022/06/24	18	57.09	22	57.73	57.30	-4	453	-0.88%
2022/06/23	0	53.70	0	0.00	53.70	0	393	0.00%
2022/06/22	10	54.66	16	54.55	53.70	-6	394	-1.52%
2022/06/21	28	54.58	11	54.87	54.70	17	397	4.28%
2022/06/20	18	55.56	4	54.78	54.00	14	389	3.60%
2022/06/17	8	53.89	4	54.98	55.30	4	373	1.07%
2022/06/16	6	55.13	11	55.44	54.20	-5	353	-1.41%
2022/06/15	6	51.32	54	51.72	51.90	-48	315	-15.20%
2022/06/14	0	49.40	0	0.00	49.60	0	300	0.00%
2022/06/13	1	48.80	0	0.00	49.40	1	303	0.33%
2022/06/09	2	50.50	2	50.40	50.60	0	308	0.00%
2022/06/08	5	50.60	5	50.60	50.50	0	312	0.00%
2022/06/02	10	50.55	0	0.00	50.40	10	324	3.08%
2022/05/31	5	49.35	6	49.45	49.50	-1	331	-0.30%
2022/05/30	0	49.95	0	0.00	49.75	0	334	0.00%
2022/05/25	5	48.00	5	48.00	48.45	0	337	0.00%
2022/05/24	0	0.00	1	48.50	48.00	-1	346	-0.29%
2022/05/17	0	0.00	3	48.63	49.00	-3	359	-0.83%
2022/05/16	0	0.00	1	49.00	47.85	-1	361	-0.28%
2022/05/13	4	47.85	44	48.25	48.30	-40	354	-11.28%
2022/05/12	4	48.31	0	0.00	48.00	4	350	1.14%
2022/05/11	7	49.83	47	49.66	49.55	-40	354	-11.30%
2022/05/09	0	0.00	1	51.20	50.20	-1	361	-0.28%
2022/05/06	0	0.00	3	50.73	51.80	-3	362	-0.83%
2022/05/05	4	50.80	1	51.20	51.50	3	363	0.82%
2022/05/04	1	49.50	1	49.50	50.60	0	363	0.00%
2022/05/03	0	0.00	1	49.30	49.40	-1	367	-0.27%
2022/04/29	0.2	47.60	0	0.00	48.00	0.2	372	0.05%
2022/04/28	0.1	46.90	0	0.00	47.15	0.1	384	0.03%
2022/04/27	1	45.60	0.2	45.70	47.10	0.9	388	0.22%
2022/04/26	0	47.95	0	0.00	48.35	0	385	0.00%
2022/04/25	0.2	48.00	0	0.00	47.80	0.2	388	0.05%
2022/04/22	0	50.00	0	0.00	49.95	0	386	0.00%
2022/04/21	0	0.00	7	50.91	50.90	-7	395	-1.77%
2022/04/15	0	50.10	0	0.00	49.25	0	448	0.00%
2022/04/12	1	49.05	19	49.06	49.40	-18	616	-2.92%
2022/04/11	0	0.00	1	49.40	48.80	-1	702	-0.14%
2022/04/08	0	50.60	34	50.49	50.80	-34	719	-4.72%
2022/04/07	0.2	51.99	1	50.90	50.70	-0.8	727	-0.12%
2022/04/06	0	52.07	0	0.00	52.10	0	732	0.00%
2022/04/01	0	51.90	56	51.89	52.20	-56	750	-7.46%
2022/03/31	16	51.96	3	51.77	51.80	13	772	1.68%
2022/03/29	0	50.60	0	0.00	50.70	0	851	0.00%
2022/03/28	2	50.25	0	0.00	50.30	2	864	0.23%
2022/03/25	0	52.00	6	52.37	51.80	-6	879	-0.68%
2022/03/24	4	50.23	15	50.45	51.70	-11	887	-1.24%
2022/03/23	12	49.65	8	50.68	49.90	4	897	0.45%
2022/03/22	12	49.16	0	0.00	49.80	12	969	1.24%
2022/03/16	2	45.00	0	0.00	45.05	2	1,019	0.20%
2022/03/15	0	0.00	2	45.78	45.90	-2	1,048	-0.19%
2022/03/14	0.1	47.00	0	0.00	47.15	0.1	1,062	0.01%
2022/03/10	0	50.00	11	48.59	48.55	-11	1,108	-0.99%
2022/03/09	0.1	47.90	0	0.00	48.10	0.1	1,125	0.00%
2022/03/08	1.1	47.77	2	47.08	46.50	-0.9	1,140	-0.08%
2022/03/07	0	48.98	0	0.00	48.15	0	1,149	0.00%
2022/03/04	0.1	51.50	0	0.00	51.10	0.1	1,163	0.01%
2022/03/03	3	50.77	0	0.00	51.00	3	1,192	0.25%
2022/03/02	0.1	50.90	47	50.78	50.70	-47	1,239	-3.79%
2022/02/25	0	0.00	1	50.70	50.50	-1	1,329	-0.08%
2022/02/24	0	0.00	120	50.60	50.50	-120	1,406	-8.53%	大賣/鉅額交易
2022/02/23	0	0.00	1	53.00	52.70	-1	1,618	-0.06%
2022/02/18	14	53.57	0	0.00	53.70	14	2,037	0.69%
2022/02/17	106	54.10	0	0.00	54.00	106	2,056	5.15%	大買/鉅額交易
2022/02/16	0	53.00	0	0.00	52.80	0	2,090	0.00%
2022/02/14	0	0.00	1	52.40	52.20	-1	2,125	-0.05%
2022/02/10	1	55.00	3	55.30	55.30	-2	2,133	-0.09%
2022/02/08	3	54.27	0	0.00	54.30	3	2,161	0.14%
2022/02/07	1	52.90	1	52.80	54.00	0	2,176	0.00%
2022/01/26	0	0.00	1	51.40	51.20	-1	2,193	-0.05%
2022/01/25	1	51.31	14	51.29	51.00	-13	2,264	-0.57%
2022/01/24	1	50.90	0	0.00	52.90	1	2,361	0.04%
2022/01/20	1	55.50	0	0.00	55.20	1	2,600	0.04%
2022/01/19	3	55.30	0	0.00	55.40	3	2,618	0.11%
2022/01/18	7	56.49	1	56.90	56.00	6	2,691	0.22%
2022/01/17	8	56.18	0	0.00	56.50	8	2,719	0.29%
2022/01/14	1	55.80	1	55.90	55.80	0	2,794	0.00%
2022/01/12	0	0.00	2	57.15	57.20	-2	2,827	-0.07%
2022/01/11	1	57.00	1	57.80	56.90	0	2,835	0.00%
2022/01/10	0	58.50	0	0.00	57.50	0	2,827	0.00%
2022/01/07	1	61.00	30	60.81	59.00	-29	2,812	-1.03%
2022/01/06	36	60.13	6	59.23	60.50	30	2,748	1.09%
2022/01/05	1	59.00	13	60.22	58.50	-12	2,740	-0.44%
2022/01/04	6	60.02	16	60.01	60.00	-10	2,728	-0.37%
2022/01/03	4.1	58.25	1	58.20	58.20	3.1	2,686	0.12%
2021/12/30	3	56.90	0	0.00	56.90	3	2,681	0.11%
2021/12/29	1	57.30	0	0.00	57.10	1	2,693	0.04%
2021/12/28	0	57.00	0	0.00	57.00	0	2,722	0.00%
2021/12/27	4	56.78	29	56.98	57.00	-25	2,737	-0.91%
2021/12/24	28	59.77	17	60.58	58.70	11	2,756	0.40%
2021/12/23	2	59.25	12	58.87	58.70	-10	2,727	-0.37%
2021/12/22	0	58.80	12	59.63	59.10	-12	2,796	-0.43%
2021/12/21	33	59.92	0	0.00	59.70	33	2,851	1.16%
2021/12/20	0	0.00	1	60.00	58.90	-1	3,093	-0.03%
2021/12/17	14	58.86	4	59.70	58.60	10	3,311	0.30%
2021/12/16	5	59.74	4	58.93	59.60	1	3,374	0.03%
2021/12/14	2	56.70	4	56.98	56.00	-2	3,382	-0.06%
2021/12/13	4	58.45	0	0.00	58.30	4	3,479	0.11%
2021/12/10	0	0.00	19	57.48	57.80	-19	3,478	-0.55%
2021/12/09	15	59.10	1	58.80	58.40	14	3,490	0.40%
2021/12/07	2	58.00	22	57.90	57.90	-20	3,470	-0.58%
2021/12/06	1	56.20	10	57.03	56.50	-9	3,455	-0.26%
2021/12/03	14	56.76	0	0.00	57.00	14	3,477	0.40%
2021/12/02	2	55.50	0	0.00	55.00	2	3,500	0.06%
2021/12/01	16	56.06	0	0.00	56.00	16	3,517	0.45%
2021/11/30	2	55.85	8.1	56.33	56.80	-6.1	3,541	-0.17%
2021/11/29	7	55.07	90	54.07	55.30	-83	3,577	-2.32%
2021/11/26	91	55.62	12	55.49	55.60	79	3,665	2.16%
2021/11/25	1	58.90	8	59.03	58.20	-7	3,717	-0.19%
2021/11/24	9	62.06	9	61.16	59.60	0	3,913	0.00%
2021/11/23	6.1	61.29	13	61.36	60.80	-6.9	3,952	-0.17%
2021/11/22	27	63.16	39	63.58	62.00	-12	3,952	-0.30%
2021/11/19	35	59.85	4	57.98	60.40	31	3,781	0.82%
2021/11/18	98	62.24	137	61.72	58.20	-39	3,687	-1.06%	大賣/
2021/11/17	31	57.49	0	0.00	57.40	31	3,465	0.89%
2021/11/16	2	56.20	30	55.94	55.10	-28	3,427	-0.82%
2021/11/15	36	56.16	1	55.30	56.50	35	3,421	1.02%
2021/11/12	1	54.20	8	54.61	54.00	-7	3,413	-0.21%
2021/11/11	7	54.74	6	54.45	54.60	1	3,413	0.03%
2021/11/10	0	0.00	3	53.73	53.70	-3	3,412	-0.09%
2021/11/09	1	53.50	5	53.48	53.50	-4	3,443	-0.12%
2021/11/08	5	53.34	5	53.90	52.90	0	3,445	0.00%
2021/11/05	8	55.06	10	54.33	54.70	-2	3,463	-0.06%
2021/11/04	3	54.60	1	54.70	54.10	2	3,491	0.06%
2021/11/03	8	54.86	0	55.50	55.20	8	3,519	0.23%
2021/11/02	4	56.90	77.1	58.14	55.30	-73.1	3,544	-2.06%
2021/11/01	65	58.93	21	58.07	58.50	44	3,547	1.24%
2021/10/29	15.1	57.92	20.1	57.32	57.00	-5	3,536	-0.14%
2021/10/28	43	57.21	14	57.46	57.00	29	3,547	0.82%
2021/10/27	5	54.18	30	53.83	54.10	-25	3,421	-0.73%
2021/10/26	42	56.40	12	56.63	54.50	30	3,536	0.85%
2021/10/25	4	54.58	30	53.99	54.80	-26	3,729	-0.70%
2021/10/22	34	53.63	7.8	53.55	54.40	26.2	3,829	0.68%
2021/10/21	4	52.98	0	0.00	51.00	4	3,994	0.10%
2021/10/20	0	0.00	28	52.37	52.60	-28	4,044	-0.69%
2021/10/19	25	52.79	6	53.15	52.80	19	4,038	0.47%
2021/10/18	1	51.30	0	0.00	51.10	1	4,024	0.02%
2021/10/15	1	51.30	5	51.16	51.30	-4	4,028	-0.10%
2021/10/14	0	0.00	19	51.07	50.10	-19	4,027	-0.47%
2021/10/13	6	51.30	24	51.78	50.90	-18	4,040	-0.45%
2021/10/12	8	54.15	32	53.87	53.00	-24	4,019	-0.60%
2021/10/08	22	54.61	5	53.84	53.40	17	3,984	0.43%
2021/10/07	10	52.67	2	52.65	52.50	8	3,947	0.20%
2021/10/06	12	51.92	5	52.52	51.30	7	3,952	0.18%
2021/10/05	2	51.85	2	50.95	52.60	0	3,936	0.00%
2021/10/04	5	50.62	0	0.00	50.10	5	3,904	0.13%
2021/10/01	18	52.76	34	52.64	50.60	-16	3,874	-0.41%
2021/09/30	52	54.67	1	54.50	54.70	51	3,834	1.33%
2021/09/29	4	54.35	99	55.20	53.30	-95	3,814	-2.49%
2021/09/28	29	58.93	48	59.57	58.70	-19	3,740	-0.51%
2021/09/27	34	60.17	31.2	59.68	60.20	2.9	3,676	0.08%
2021/09/24	84.1	58.31	36.2	58.55	59.90	47.9	3,419	1.40%
2021/09/23	16	55.34	17.4	56.08	54.50	-1.4	3,184	-0.04%
2021/09/22	6	54.08	0	0.00	53.30	6	3,102	0.19%
2021/09/17	12	53.92	25	53.88	55.00	-13	3,080	-0.42%
2021/09/16	55	54.58	20	54.13	54.50	35	3,012	1.16%
2021/09/15	0	0.00	34	50.08	50.10	-34	2,899	-1.17%
2021/09/14	55	49.85	7	50.21	49.60	48	2,887	1.66%
2021/09/13	1.3	49.08	2	49.98	48.95	-0.7	2,864	-0.02%
2021/09/10	3	48.70	3	49.10	48.85	0	2,850	0.00%
2021/09/09	6	48.69	3	48.63	49.75	3	2,838	0.11%
2021/09/08	4	50.18	15	50.91	48.65	-11	2,818	-0.39%
2021/09/07	20	50.79	3	50.87	51.50	17	2,779	0.61%
2021/09/06	6	52.03	3	51.77	50.00	3	2,741	0.11%
2021/09/03	5	52.74	5	52.66	52.40	0	2,713	0.00%
2021/09/02	1	55.50	6	53.75	53.50	-5	2,676	-0.19%
2021/09/01	3	56.80	11	56.01	56.30	-8	2,617	-0.31%
2021/08/31	11.1	54.19	14.9	55.02	55.80	-3.8	2,500	-0.15%
2021/08/30	20.1	56.70	46.3	55.80	56.70	-26.2	2,401	-1.09%
2021/08/27	46	52.15	7	51.83	53.00	39	2,174	1.79%
2021/08/26	20	49.02	14	49.09	48.75	6	2,075	0.29%
2021/08/25	15	48.06	12.2	46.39	48.55	2.8	1,998	0.14%
2021/08/24	15	45.25	1	45.00	44.15	14	1,951	0.72%
2021/08/23	0	0.00	0.3	44.15	44.35	-0.3	1,909	-0.02%
2021/08/20	0.1	42.50	3	42.35	41.85	-3	1,897	-0.16%
2021/08/19	4	42.40	0	0.00	41.05	4	1,884	0.21%
2021/08/18	1.1	41.67	6	42.65	42.80	-5	1,874	-0.26%
2021/08/17	0	0.00	20	41.93	42.10	-20	1,845	-1.08%
2021/08/16	0	0.00	6	44.20	44.90	-6	1,827	-0.33%
2021/08/13	0.1	45.55	11	45.63	44.80	-10.9	1,817	-0.60%
2021/08/12	1.1	47.90	80	47.94	49.00	-79	1,782	-4.43%
2021/08/11	6	49.46	22	48.34	47.95	-16	1,780	-0.90%
2021/08/10	30	52.92	29	52.69	52.10	1	1,754	0.06%
2021/08/09	7.3	58.54	54	57.34	54.80	-46.8	1,727	-2.71%
2021/08/06	13.4	60.78	15	60.32	60.00	-1.7	1,686	-0.10%
2021/08/05	28.7	62.62	37	62.53	61.80	-8.3	1,649	-0.50%
2021/08/04	74	64.24	5	63.08	65.00	69	1,594	4.33%
2021/08/03	17	62.49	7	61.40	61.60	10	1,527	0.66%
2021/08/02	5	60.54	49	60.67	60.00	-44	1,458	-3.02%
2021/07/30	39	63.38	429	63.26	62.50	-390	1,398	-27.89%	大賣/鉅額交易
2021/07/29	34	64.00	44	64.25	65.00	-10	1,282	-0.78%
2021/07/28	49	57.42	14	57.43	59.10	35	1,040	3.36%
2021/07/27	161	62.00	116	61.99	62.10	45	950	4.73%	大買/大賣/
2021/07/26	58	55.83	32.1	55.41	56.60	25.9	784	3.30%
2021/07/23	1	51.30	17	51.48	51.50	-16	804	-1.99%
2021/07/22	36	51.93	0	0.00	51.50	36	821	4.38%
2021/07/21	0.2	50.00	1	50.59	50.80	-0.8	856	-0.10%
2021/07/20	6	51.63	13	51.67	51.60	-7	970	-0.72%
2021/07/19	19	52.07	3	50.40	52.70	16	1,045	1.53%
2021/07/16	1.1	50.77	1	50.50	50.20	0.1	1,032	0.01%
2021/07/14	4	49.55	3	50.12	50.00	1	1,036	0.10%
2021/07/13	0.1	49.94	0	0.00	49.30	0.1	1,032	0.01%
2021/07/12	2	48.68	0	0.00	48.65	2	1,016	0.20%
2021/07/09	1	47.00	0	0.00	47.50	1	1,022	0.10%
2021/07/08	1	47.60	3	48.23	48.25	-2	1,034	-0.19%
2021/07/07	2	48.30	3	48.58	48.30	-1	1,047	-0.10%
2021/07/06	11	48.15	1	48.50	48.60	10	1,057	0.95%
2021/07/05	0	0.00	1	46.70	47.15	-1	1,047	-0.10%
2021/06/29	0	0.00	10	45.55	45.55	-10	1,087	-0.92%
2021/06/28	0	0.00	0.1	45.60	45.55	-0.1	1,093	-0.01%
2021/06/24	0	44.75	0	0.00	44.40	0	1,117	0.00%
2021/06/23	10	44.46	3	44.69	44.55	7	1,140	0.61%
2021/06/21	0	0.00	1	43.20	43.45	-1	1,211	-0.08%
2021/06/18	0	0.00	61	43.40	43.25	-61	1,229	-4.96%
2021/06/17	0	0.00	1	43.55	43.50	-1	1,244	-0.08%
2021/06/16	0	0.00	5	43.50	43.10	-5	1,301	-0.38%
2021/06/15	0	0.00	5	43.37	43.20	-5	1,322	-0.38%
2021/06/11	14	43.66	1	43.90	43.70	13	1,431	0.91%
2021/06/10	24	44.92	0	0.00	45.00	24	1,516	1.58%
2021/06/09	0	0.00	1	44.60	44.15	-1	1,513	-0.07%
2021/06/08	1	44.00	0	0.00	43.90	1	1,515	0.07%
2021/06/04	1.1	44.34	1	44.45	44.60	0.1	1,524	0.01%
2021/05/27	4	44.90	0	0.00	44.40	4	1,524	0.26%
2021/05/26	3	44.80	0	0.00	44.90	3	1,528	0.20%
2021/05/25	21	44.85	0	0.00	45.15	21	1,528	1.37%
2021/05/24	1	44.75	0	0.00	44.70	1	1,534	0.07%
2021/05/20	7	43.46	0	0.00	43.70	7	1,562	0.45%
2021/05/19	2	43.10	3	43.00	43.65	-1	1,567	-0.06%
2021/05/18	0	0.00	13	41.75	41.90	-13	1,571	-0.83%
2021/05/17	1	39.25	2	38.10	38.10	-1	1,566	-0.06%
2021/05/14	1	41.55	0	0.00	41.85	1	1,550	0.06%
2021/05/13	2	40.10	0	0.00	41.95	2	1,567	0.13%
2021/05/12	4	41.63	0	0.00	42.00	4	1,565	0.26%
2021/05/11	47	46.15	20	44.13	44.25	27	1,543	1.75%
2021/05/10	0	0.00	2	49.50	48.35	-2	1,520	-0.13%
2021/05/07	1	48.55	13	48.77	49.10	-12	1,514	-0.79%
2021/05/06	1	48.50	8	48.74	47.45	-7	1,507	-0.46%
2021/05/05	2	49.43	1	50.80	48.95	1	1,490	0.07%
2021/05/04	12	49.73	44	48.78	49.05	-32	1,461	-2.19%
2021/05/03	15	55.90	30	54.28	53.50	-15	1,420	-1.06%
2021/04/29	14	58.16	39	59.73	58.70	-25	1,345	-1.86%
2021/04/28	29	55.96	0	0.00	55.40	29	1,235	2.35%
2021/04/27	1	56.10	21	55.54	55.20	-20	1,214	-1.65%
2021/04/26	60.1	56.17	9	54.29	57.30	51.1	1,175	4.35%
2021/04/23	13	50.81	5	51.52	53.10	8	1,052	0.76%
2021/04/22	0	0.00	6	49.62	48.35	-6	971	-0.62%
2021/04/21	0	50.00	2	49.88	49.40	-2	959	-0.21%
2021/04/20	9	49.76	3	49.92	49.95	6	955	0.63%
2021/04/19	4	48.71	0	0.00	48.95	4	942	0.42%
2021/04/16	11	48.77	1	48.75	48.70	10	940	1.06%
2021/04/15	39	48.15	2	47.50	49.00	37	934	3.96%
2021/04/14	4	46.70	3	46.95	46.70	1	923	0.11%
2021/04/13	5	48.76	2	49.78	47.85	3	908	0.33%
2021/04/12	6	49.00	2	49.00	48.25	4	892	0.45%
2021/04/09	4	48.99	0	0.00	49.15	4	875	0.46%
2021/04/08	10	49.72	2	49.85	49.75	8	865	0.92%
2021/04/07	0	0.00	8	49.30	49.85	-8	857	-0.93%
2021/04/06	11	49.31	0	0.00	49.70	11	861	1.28%
2021/04/01	47	50.14	6	50.15	48.00	41	850	4.82%
2021/03/31	6	50.85	2	51.05	50.80	4	818	0.49%
2021/03/30	17	51.35	2	51.35	51.30	15	808	1.85%
2021/03/29	21	51.19	7	51.04	51.20	14	796	1.76%
2021/03/26	281	50.78	5	50.79	51.40	276	776	35.53%	大買/鉅額交易
2021/03/25	3	50.17	47	50.03	49.85	-44	751	-5.86%
2021/03/24	42	50.34	3	49.70	50.80	39	732	5.32%
2021/03/23	19	48.18	0	0.00	48.40	19	671	2.83%
2021/03/22	3	49.38	15	49.54	49.35	-12	651	-1.84%
2021/03/19	23	50.68	10	50.17	49.75	13	635	2.04%
2021/03/18	1	48.70	23	48.91	48.85	-22	577	-3.81%
2021/03/17	36	49.04	155	49.08	49.20	-119	562	-21.16%	大賣/鉅額交易
2021/03/16	53	46.01	44.2	46.88	46.90	8.8	451	1.96%
2021/03/12	0	0.00	12	42.29	42.55	-12	368	-3.26%
2021/03/11	19	42.71	30	42.22	42.80	-11	367	-2.99%
2021/03/10	18	42.05	1	42.00	42.00	17	376	4.52%
2021/03/09	0	0.00	1	41.30	41.35	-1	378	-0.26%
2021/03/08	2	41.68	0	0.00	41.30	2	376	0.53%
2021/03/05	0	0.00	1	41.75	41.35	-1	375	-0.27%
2021/03/04	0	0.00	10	41.33	41.25	-10	375	-2.66%
2021/03/03	0	0.00	14	41.50	41.60	-14	374	-3.74%
2021/03/02	2	42.18	13	42.07	41.50	-11	371	-2.96%
2021/02/26	14	41.82	2	41.60	41.95	12	367	3.26%
2021/02/25	0	0.00	27	42.34	42.10	-27	361	-7.47%
2021/02/24	0	0.00	4	42.43	42.30	-4	356	-1.12%
2021/02/23	11	42.95	7	42.23	43.15	4	347	1.15%
2021/02/22	48	42.04	1	42.50	42.10	47	332	14.15%
2021/02/19	30	41.43	2	41.45	41.50	28	306	9.13%
2021/02/18	9	41.27	8	39.74	41.25	1	296	0.34%
2021/02/17	5	39.58	6	39.55	40.00	-1	280	-0.36%
2021/02/05	0	0.00	33	39.30	39.05	-33	271	-12.13%
2021/02/04	25	40.49	24	40.17	39.80	1	266	0.38%
2021/02/03	39	39.16	61	38.83	39.50	-22	241	-9.11%
2021/02/02	60	38.38	0	0.00	38.55	60	229	26.13%
2021/02/01	0	0.00	158	37.67	38.25	-158	227	-69.40%	大賣/鉅額交易
2021/01/27	13	38.76	0	0.00	38.70	13	214	6.07%
2021/01/26	3	38.17	1	38.30	38.00	2	207	0.97%
2021/01/25	6	37.68	1	38.00	38.50	5	204	2.44%
2021/01/22	5	37.53	0	0.00	37.50	5	202	2.47%
2021/01/21	0	0.00	1	38.05	37.50	-1	199	-0.50%
2021/01/20	0	0.00	1	37.70	37.65	-1	197	-0.51%
2021/01/19	0	0.00	4	39.23	38.60	-4	192	-2.08%
2021/01/15	4	38.93	0	0.00	38.65	4	183	2.18%
2021/01/14	1	38.40	1	37.85	38.90	0	177	0.00%
2021/01/12	0	0.00	2	37.85	37.55	-2	172	-1.16%
2021/01/07	0	0.00	1	38.70	38.75	-1	166	-0.60%
2021/01/06	30	38.97	0	0.00	38.60	30	167	17.89%
2021/01/05	1	39.10	0	0.00	39.05	1	165	0.60%
2021/01/04	6	39.26	0	0.00	39.30	6	163	3.67%
2020/12/31	12	39.40	32	39.34	39.30	-20	160	-12.43%
2020/12/30	47	39.81	0	0.00	39.50	47	157	29.78%
2020/12/29	6	40.23	1	40.00	39.75	5	153	3.26%
2020/12/28	0	0.00	1	37.95	39.00	-1	136	-0.73%
2020/12/25	6	37.47	0	0.00	37.40	6	131	4.55%
2020/12/22	1	37.75	0	0.00	37.50	1	134	0.74%
2020/12/18	6	38.33	0	0.00	38.20	6	133	4.51%
2020/12/17	5	39.00	0	0.00	38.55	5	132	3.78%
2020/12/16	1	38.55	3	38.27	38.50	-2	133	-1.50%
2020/12/14	1	38.80	0	0.00	38.80	1	130	0.76%
2020/12/11	0	0.00	2	39.20	39.25	-2	131	-1.53%
2020/12/10	7	38.48	0	0.00	38.70	7	122	5.70%
2020/12/09	0	0.00	1	39.15	38.95	-1	121	-0.82%
2020/12/08	12	39.28	8	39.31	39.20	4	119	3.34%
2020/12/07	0	0.00	26	38.67	38.90	-26	116	-22.38%
2020/12/04	151	38.86	1	38.25	38.90	150	113	132.41%	大買/鉅額交易
2020/12/03	38	37.53	21	36.85	37.75	17	95	17.74%
2020/12/01	7	36.62	0	0.00	36.65	7	87	8.03%
2020/11/30	1	36.00	0	0.00	36.10	1	86	1.16%
2020/11/27	1	35.05	0	0.00	36.00	1	85	1.17%
2020/11/24	0	0.00	1	35.90	35.95	-1	81	-1.23%
2020/11/23	0	0.00	14	35.69	35.95	-14	81	-17.13%
2020/11/20	13	35.52	0	0.00	35.90	13	80	16.12%
2020/11/17	0	0.00	8	35.36	35.45	-8	80	-9.98%
2020/11/16	5	35.30	0	0.00	35.30	5	83	5.98%
2020/11/13	0	0.00	6	35.10	35.05	-6	84	-7.07%
2020/11/12	10	35.14	5	34.88	35.20	5	89	5.57%
2020/11/11	5	34.89	0	0.00	34.90	5	91	5.44%
2020/11/10	0	0.00	6	34.77	34.80	-6	93	-6.41%
2020/11/09	3	34.93	1	34.85	34.80	2	96	2.08%
2020/11/06	4	34.90	0	0.00	34.70	4	98	4.06%
2020/11/05	0	0.00	1	34.95	34.90	-1	113	-0.88%
2020/11/04	0	0.00	6	34.53	34.70	-6	134	-4.45%
2020/11/03	7	34.76	0	0.00	34.65	7	153	4.57%
2020/10/29	0	0.00	1	34.90	34.95	-1	171	-0.58%
2020/10/27	0	0.00	6	35.23	35.20	-6	175	-3.42%
2020/10/26	8	35.32	0	0.00	35.30	8	176	4.53%
2020/10/20	0	0.00	11	34.82	34.85	-11	192	-5.73%
2020/10/19	11	35.02	0	0.00	34.95	11	197	5.56%
2020/10/16	0	0.00	2	34.98	34.95	-2	200	-1.00%
2020/10/15	0	0.00	5	34.98	35.00	-5	203	-2.46%
2020/10/14	6	35.17	2	35.53	35.10	4	205	1.95%
2020/10/13	0	0.00	2	34.88	35.05	-2	205	-0.97%
2020/10/12	0	0.00	1	34.95	34.95	-1	207	-0.48%
2020/10/08	6	34.92	0	0.00	35.00	6	208	2.87%
2020/09/24	0	0.00	5.5	34.92	34.40	-5.5	246	-2.21%
2020/09/22	0	0.00	1	35.50	35.45	-1	251	-0.40%
2020/09/07	0	0.00	2	37.03	36.90	-2	309	-0.65%
2020/09/04	0	0.00	6	36.76	36.85	-6	315	-1.90%
2020/09/03	3	37.05	0	0.00	37.25	3	318	0.94%
2020/08/27	0	0.00	1	36.65	36.55	-1	348	-0.29%
2020/08/21	4	36.44	1	36.30	36.50	3	352	0.85%
2020/08/19	0	0.00	2	36.73	36.85	-2	354	-0.56%
2020/08/18	0	0.00	4	36.71	36.60	-4	361	-1.11%
2020/08/17	0	0.00	3	37.43	37.20	-3	361	-0.83%
2020/08/14	0	0.00	4	37.58	37.40	-4	361	-1.11%
2020/08/13	12	38.01	5	38.25	37.80	7	361	1.94%
2020/08/12	4	38.15	0	0.00	38.00	4	359	1.11%
2020/08/11	1	38.30	19	38.27	38.50	-18	357	-5.03%
2020/08/10	18	41.56	0	0.00	41.60	18	345	5.21%
2020/08/06	1	41.60	0	0.00	41.55	1	312	0.32%
2020/08/04	0	0.00	2	41.23	41.25	-2	306	-0.65%
2020/07/30	0	0.00	8	40.46	40.40	-8	311	-2.57%
2020/07/29	9	40.16	12	40.17	40.15	-3	312	-0.96%
2020/07/28	6	39.97	0	0.00	39.55	6	310	1.93%
2020/07/27	0	0.00	2	39.75	39.70	-2	307	-0.65%
2020/07/24	2	40.80	5	41.53	40.40	-3	305	-0.98%
2020/07/23	14	41.51	7	41.39	41.55	7	302	2.31%
2020/07/22	5	41.00	9	41.12	41.10	-4	299	-1.34%
2020/07/21	2	40.95	1	41.05	40.75	1	298	0.34%
2020/07/20	5	40.31	19	40.42	40.45	-14	297	-4.71%
2020/07/17	23	40.57	0	0.00	40.15	23	295	7.78%
2020/07/15	1	40.35	0	0.00	40.40	1	296	0.34%
2020/07/13	0	0.00	21	40.33	40.80	-21	298	-7.03%
2020/07/10	0	0.00	5	40.47	40.35	-5	299	-1.67%
2020/07/09	2	41.08	0	0.00	41.10	2	295	0.68%
2020/07/08	77	41.60	0	0.00	41.55	77	289	26.56%
2020/06/30	1	40.30	0	0.00	40.50	1	280	0.36%
2020/06/29	1	40.15	0	0.00	40.20	1	280	0.36%
2020/06/24	6	40.46	0	0.00	40.25	6	281	2.13%
2020/06/22	0	0.00	3	41.30	40.80	-3	277	-1.08%
2020/06/19	3	42.23	9	41.15	41.10	-6	280	-2.14%
2020/06/18	6	40.90	10	41.26	40.90	-4	271	-1.47%
2020/06/17	15	40.71	0	0.00	40.80	15	267	5.62%
2020/06/16	0	0.00	1	39.45	39.40	-1	258	-0.39%
2020/06/15	0	0.00	10	38.08	37.95	-10	263	-3.80%
2020/06/12	0	0.00	20	37.73	38.10	-20	263	-7.58%
2020/06/11	38	39.47	1	39.75	38.55	37	263	14.05%
2020/06/10	0	0.00	17	39.46	39.45	-17	262	-6.48%
2020/06/09	0	0.00	40	39.89	39.80	-40	277	-14.41%
2020/06/08	21	39.94	2	39.20	40.00	19	277	6.85%
2020/06/05	9	38.43	1	38.30	38.30	8	257	3.11%
2020/06/03	0	0.00	5	38.38	38.35	-5	261	-1.91%
2020/06/02	7	38.14	1	38.30	38.30	6	259	2.31%
2020/05/29	15	37.67	0	0.00	37.50	15	258	5.80%
2020/05/26	15	38.49	1	38.10	37.90	14	261	5.36%
2020/05/25	0	0.00	36	37.16	37.75	-36	256	-14.06%
2020/05/22	0	0.00	42	36.76	36.90	-42	249	-16.81%
2020/05/21	0	0.00	1	36.50	36.50	-1	245	-0.41%
2020/05/18	1	35.30	0	0.00	35.25	1	243	0.41%
2020/05/15	0	0.00	1	35.65	35.65	-1	243	-0.41%
2020/05/14	0	0.00	10	36.11	36.10	-10	242	-4.12%
2020/05/12	0	0.00	8	37.13	37.10	-8	241	-3.31%
2020/05/11	10	37.25	0	0.00	37.35	10	239	4.17%
2020/05/08	0	0.00	1	36.90	36.70	-1	237	-0.42%
2020/05/07	10	35.79	2	35.93	36.25	8	234	3.42%
2020/05/06	32	35.40	0	0.00	35.30	32	232	13.77%
2020/05/05	0	0.00	14	34.31	34.35	-14	229	-6.11%
2020/04/27	0	0.00	4	33.19	33.40	-4	240	-1.66%
2020/04/24	1	33.05	0	0.00	32.90	1	240	0.42%
2020/04/23	4	32.99	0	0.00	33.10	4	239	1.67%
2020/04/20	0	0.00	4	32.70	32.90	-4	237	-1.69%
2020/04/17	3	32.82	32	32.75	32.90	-29	236	-12.24%
2020/04/16	10	32.48	2	32.40	32.70	8	232	3.45%
2020/04/15	23	32.67	17	32.47	32.70	6	233	2.57%
2020/04/14	9	32.06	4	32.20	32.15	5	231	2.16%
2020/04/13	4	31.69	3	31.92	31.80	1	230	0.43%
2020/04/10	4	32.21	1	32.45	32.40	3	229	1.31%
2020/04/09	2	32.05	10	32.00	32.20	-8	229	-3.49%
2020/03/27	10	30.29	0	0.00	30.00	10	235	4.25%
2020/03/20	0	0.00	1	25.20	26.70	-1	221	-0.45%
2020/03/19	1	24.75	0	0.00	24.70	1	218	0.46%
2020/03/17	0	0.00	7	27.64	27.55	-7	217	-3.22%
2020/03/13	4	28.59	83	28.78	29.00	-79	213	-37.05%
2020/03/12	0.2	32.00	50	32.08	31.70	-49.8	196	-25.38%
2020/03/10	0.3	33.55	0	0.00	33.50	0.3	189	0.13%
2020/03/04	0	0.00	18	34.03	34.00	-18	188	-9.55%
2020/03/02	0.3	34.10	0	0.00	33.95	0.3	188	0.13%
2020/02/27	0.3	35.00	0	0.00	34.40	0.3	186	0.13%
2020/02/25	0	0.00	36	34.97	35.00	-36	182	-19.73%
2020/02/24	0	0.00	16	35.16	35.20	-16	182	-8.76%
2020/02/19	0	0.00	31	36.15	36.05	-31	183	-16.86%
2020/02/12	0	0.00	9	35.58	35.70	-9	183	-4.89%
2020/02/10	0	0.00	26	34.88	34.90	-26	190	-13.61%
2020/02/04	0	0.00	12	34.80	35.00	-12	194	-6.18%
2020/02/03	0	0.00	48	33.75	33.80	-48	192	-25.00%
2020/01/30	0	0.00	33	35.99	35.20	-33	190	-17.36%
2020/01/14	0.2	39.10	0	0.00	39.05	0.2	189	0.08%
2020/01/09	0.2	38.65	0	0.00	38.60	0.2	197	0.10%
2020/01/06	1	39.20	0	0.00	39.30	1	195	0.51%
2020/01/02	3	39.42	0	0.00	39.35	3	191	1.57%
2019/12/27	0	0.00	1	40.40	40.30	-1	181	-0.55%
2019/12/24	0	0.00	6	39.73	39.60	-6	171	-3.49%
2019/12/23	0	0.00	1	39.55	39.50	-1	169	-0.59%
2019/12/19	0	0.00	1	40.00	39.70	-1	166	-0.60%
2019/12/17	0	0.00	1	40.10	39.85	-1	168	-0.59%
2019/12/16	0	0.00	4	40.24	40.15	-4	168	-2.38%
2019/12/13	28	40.94	17	40.22	40.20	11	169	6.50%
2019/12/12	4	39.68	0	0.00	39.95	4	163	2.45%
2019/12/11	0	0.00	4	40.23	40.00	-4	165	-2.41%
2019/12/10	1	40.20	0	0.00	40.25	1	166	0.60%
2019/12/06	0	0.00	1	40.50	40.25	-1	168	-0.59%
2019/12/05	1	40.25	1	40.60	40.30	0	168	0.00%
2019/12/04	0	0.00	1	40.30	40.25	-1	169	-0.59%
2019/12/03	0	0.00	4	40.28	40.25	-4	172	-2.32%
2019/11/29	9	40.45	0	0.00	40.45	9	171	5.25%
2019/11/14	0.2	40.35	2	41.35	40.35	-1.9	178	-1.04%
2019/11/13	2	40.55	1	40.90	40.65	1	178	0.56%
2019/11/12	1	40.90	1	40.80	40.70	0	179	0.00%
2019/11/11	0.2	40.80	0	0.00	40.80	0.2	181	0.08%
2019/11/08	1	41.65	1	42.10	42.00	0	190	0.00%
2019/11/07	0	0.00	2	41.78	41.90	-2	206	-0.97%
2019/11/06	0.2	41.30	6	41.46	41.30	-5.9	219	-2.67%
2019/11/05	7	42.26	0	0.00	42.00	7	234	2.99%
2019/11/04	3	42.20	1	42.25	42.15	2	250	0.80%
2019/10/30	1	41.65	3	42.05	41.80	-2	262	-0.76%
2019/10/29	4	40.74	0	0.00	41.50	4	265	1.51%
2019/10/25	0.3	41.80	0	0.00	41.95	0.3	297	0.10%
2019/10/23	0.2	41.50	0	0.00	41.50	0.2	311	0.06%
2019/10/22	0.2	41.60	0	0.00	41.75	0.2	325	0.06%
2019/10/17	0	0.00	1	40.60	40.80	-1	325	-0.31%
2019/09/20	0	0.00	2	41.85	41.85	-2	390	-0.51%
2019/09/19	0	0.00	1	42.50	42.35	-1	390	-0.26%
2019/09/17	1	42.50	0	0.00	42.55	1	394	0.25%
2019/09/16	2	42.55	1	43.00	42.65	1	394	0.25%
2019/09/12	0	0.00	17	41.42	41.30	-17	389	-4.36%
2019/09/10	7	42.12	0	0.00	42.15	7	389	1.80%
2019/09/05	0	0.00	1	41.10	41.20	-1	397	-0.25%
2019/09/04	0	0.00	1	40.55	40.50	-1	396	-0.25%
2019/08/30	0	0.00	4	40.15	40.20	-4	411	-0.97%
2019/08/29	0	0.00	3	40.05	40.10	-3	417	-0.72%
2019/08/27	0	0.00	5	40.05	39.90	-5	446	-1.12%
2019/08/22	0	0.00	23	41.36	41.40	-23	598	-3.85%
2019/08/20	0	0.00	13	41.20	41.15	-13	597	-2.17%
2019/08/19	0	0.00	1	41.15	41.20	-1	599	-0.17%
2019/08/16	0	0.00	10	40.65	40.50	-10	609	-1.64%
2019/08/15	0	0.00	3	40.07	40.10	-3	619	-0.48%
2019/08/14	0	0.00	8	41.11	40.65	-8	623	-1.28%
2019/08/13	47	40.60	7	40.55	40.40	40	625	6.40%
2019/08/12	0	0.00	15	42.29	42.30	-15	621	-2.41%
2019/08/08	7	47.64	0	0.00	47.70	7	620	1.13%
2019/08/07	11	47.46	11	47.82	47.20	0	609	0.00%
2019/08/06	12	47.74	15	47.53	47.50	-3	595	-0.50%
2019/08/05	4	48.58	0	0.00	48.25	4	578	0.69%
2019/07/31	1	49.60	0	0.00	50.00	1	588	0.17%
2019/07/30	5	49.85	40	50.08	49.65	-35	596	-5.87%
2019/07/29	41	51.62	5	51.60	51.20	36	613	5.87%
2019/07/26	51	49.87	4	50.05	50.10	47	597	7.86%
2019/07/25	0	0.00	18	49.82	49.50	-18	593	-3.03%
2019/07/24	29	49.06	2	48.80	49.40	27	586	4.61%
2019/07/22	0	0.00	1	48.35	48.45	-1	576	-0.17%
2019/07/19	35	48.34	0	0.00	48.35	35	574	6.09%
2019/07/18	49	48.25	1	48.20	48.20	48	576	8.32%
2019/07/16	102	48.84	6	49.17	48.55	96	576	16.66%	大買/
2019/07/15	0	0.00	5	48.80	48.55	-5	572	-0.87%
2019/07/12	79	48.01	0	0.00	47.90	79	567	13.92%
2019/07/11	1	47.85	14	47.74	48.00	-13	569	-2.28%
2019/07/10	1	48.05	0	0.00	48.00	1	566	0.18%
2019/07/09	38	47.71	2	47.55	47.60	36	567	6.35%
2019/07/08	52	47.70	0	0.00	47.55	52	578	8.99%
2019/07/05	4	47.76	11	47.88	47.90	-7	590	-1.19%
2019/07/04	44	47.22	2	47.55	47.60	42	590	7.11%
2019/07/03	2	46.43	11	46.69	46.40	-9	586	-1.53%
2019/07/02	51	46.38	22	46.35	46.50	29	590	4.91%
2019/07/01	0	0.00	1	46.45	46.40	-1	593	-0.17%
2019/06/28	35	46.35	0	0.00	46.25	35	597	5.86%
2019/06/26	19	46.44	0	0.00	46.45	19	613	3.10%
2019/06/25	0	0.00	3	46.25	46.25	-3	622	-0.48%
2019/06/24	1	46.75	11	46.25	46.75	-10	637	-1.57%
2019/06/21	38	46.09	11	46.14	46.20	27	666	4.05%
2019/06/20	62	46.13	0	0.00	46.00	62	688	9.01%
2019/06/19	1	46.00	13	46.13	46.15	-12	699	-1.72%
2019/06/18	0	0.00	1	45.25	45.80	-1	714	-0.14%
2019/06/14	1	45.10	5	45.32	45.25	-4	758	-0.53%
2019/06/13	20	46.13	0	0.00	45.75	20	766	2.61%
2019/06/12	47	46.49	14	46.50	46.50	33	778	4.24%
2019/06/11	4	46.20	28	46.25	46.45	-24	796	-3.01%
2019/06/06	3	46.50	0	0.00	46.55	3	893	0.34%
2019/06/05	0	0.00	10	47.32	47.10	-10	954	-1.05%
2019/06/04	2	48.00	1	46.90	46.90	1	952	0.11%
2019/06/03	1	47.70	18	47.91	47.90	-17	950	-1.79%
2019/05/31	5	49.00	32	49.64	48.75	-27	941	-2.87%
2019/05/30	53	49.62	36	49.57	49.10	17	925	1.84%
2019/05/29	78	47.21	31	47.59	47.80	47	857	5.48%
2019/05/28	0	0.00	1	45.80	45.90	-1	829	-0.12%
2019/05/24	0	0.00	11	45.72	45.60	-11	848	-1.30%
2019/05/23	1	46.00	33	46.32	45.95	-32	852	-3.76%
2019/05/22	57	46.71	6	46.43	47.00	51	854	5.97%
2019/05/21	1	45.40	1	45.80	45.95	0	843	0.00%
2019/05/20	1	45.60	0	0.00	46.00	1	840	0.12%
2019/05/17	4	45.69	3	46.05	45.55	1	836	0.12%
2019/05/16	58	46.34	0	0.00	45.50	58	829	6.99%
2019/05/15	0	0.00	2	45.00	45.15	-2	813	-0.25%
2019/05/14	0	0.00	1	44.50	44.75	-1	826	-0.12%
2019/05/13	2	44.10	0	0.00	44.50	2	825	0.24%
2019/05/10	0	0.00	2	45.33	45.00	-2	824	-0.24%
2019/05/09	8	45.61	5	45.29	44.50	3	819	0.37%
2019/05/08	4	46.00	25	46.08	46.15	-21	808	-2.60%
2019/05/07	3	46.70	9	46.82	46.50	-6	803	-0.75%
2019/05/06	6	46.31	4	46.31	46.70	2	788	0.25%
2019/05/03	0	0.00	12	44.85	44.80	-12	757	-1.58%
2019/05/02	47	44.10	8	44.43	44.70	39	754	5.17%
2019/04/30	0	0.00	17	42.76	42.80	-17	746	-2.28%
2019/04/29	4	43.24	0	0.00	42.80	4	744	0.54%
2019/04/26	2	43.73	0	0.00	44.00	2	739	0.27%
2019/04/25	5	44.43	3	44.25	44.50	2	737	0.27%
2019/04/24	12	44.38	2	44.53	44.30	10	735	1.36%
2019/04/23	34	44.32	9	44.33	44.55	25	731	3.42%
2019/04/22	1	44.95	15	45.17	44.65	-14	727	-1.92%
2019/04/19	5	44.43	5	44.89	44.90	0	726	0.00%
2019/04/18	6	44.48	0	0.00	44.45	6	725	0.83%
2019/04/17	0	0.00	16	45.23	45.00	-16	723	-2.21%
2019/04/16	8	44.13	29	44.20	44.25	-21	718	-2.92%
2019/04/15	0	0.00	14	43.92	44.20	-14	718	-1.95%
2019/04/12	11	44.28	2	44.48	43.50	9	716	1.26%
2019/04/11	27	46.23	0	0.00	45.10	27	705	3.83%
2019/04/10	3	46.67	2	47.08	46.90	1	690	0.14%
2019/04/09	7	46.80	2	47.00	46.80	5	685	0.73%
2019/04/08	2	46.63	3	47.20	46.80	-1	684	-0.15%
2019/04/03	3	46.00	0	0.00	46.80	3	694	0.43%
2019/04/02	9	46.79	6	46.92	46.60	3	689	0.44%
2019/04/01	2	45.88	11	46.52	46.60	-9	684	-1.31%
2019/03/29	12	46.53	7	46.89	46.95	5	674	0.74%
2019/03/28	1	46.70	3	46.97	46.95	-2	672	-0.30%
2019/03/27	11	47.59	12	47.80	47.70	-1	667	-0.15%
2019/03/26	4	47.59	115	47.96	47.70	-111	652	-17.02%	大賣/鉅額交易
2019/03/25	127	46.55	22	46.32	47.00	105	620	16.92%	大買/鉅額交易
2019/03/22	17	46.48	12	46.22	46.70	5	599	0.83%
2019/03/21	27	46.02	30	46.13	46.20	-3	587	-0.51%
2019/03/20	5	45.71	0	0.00	45.55	5	573	0.87%
2019/03/19	23	46.50	17	46.62	46.50	6	558	1.07%
2019/03/18	24	45.43	9	45.16	45.50	15	526	2.85%
2019/03/15	11	45.06	5	45.06	45.10	6	516	1.16%
2019/03/14	10	44.68	24	45.90	45.00	-14	508	-2.75%
2019/03/13	31	45.34	67	45.82	45.40	-36	497	-7.24%
2019/03/12	48	45.33	42	44.59	45.40	6	472	1.27%
2019/03/11	69	42.16	39	41.57	43.55	30	411	7.29%
2019/03/08	8	39.54	3	38.83	39.60	5	359	1.39%
2019/03/07	3	39.33	4	39.21	38.80	-1	358	-0.28%
2019/03/06	2	38.98	0	0.00	39.00	2	350	0.57%
2019/03/05	8	38.38	6	38.49	38.65	2	346	0.58%
2019/03/04	20	38.76	0	0.00	38.30	20	336	5.95%
2019/02/26	0	0.00	4	40.29	39.90	-4	317	-1.26%
2019/02/25	3	40.52	12	40.95	40.00	-9	316	-2.84%
2019/02/22	11	40.96	23	40.50	40.50	-12	306	-3.92%
2019/02/21	41	40.22	2	39.88	40.80	39	299	13.03%
2019/02/15	0	0.00	1	38.80	38.70	-1	301	-0.33%
2019/02/13	1	39.90	15	39.25	39.00	-14	300	-4.65%
2019/02/12	16	37.16	0	0.00	37.50	16	285	5.60%
2019/01/30	0	0.00	7	36.96	36.80	-7	291	-2.40%
2019/01/29	7	37.08	5	36.92	37.15	2	290	0.69%
2019/01/28	8	37.01	0	0.00	37.10	8	288	2.78%
2019/01/18	0	0.00	4	36.54	36.20	-4	302	-1.32%
2019/01/17	4	36.75	0	0.00	36.60	4	304	1.31%
2019/01/11	1	36.70	1	36.65	36.75	0	304	0.00%
2019/01/07	1	36.00	0	0.00	36.10	1	299	0.33%
2018/12/26	0	0.00	1	37.65	36.85	-1	304	-0.33%
2018/12/06	1	36.50	0	0.00	36.65	1	252	0.40%
2018/12/05	0	0.00	1	38.00	38.00	-1	246	-0.41%
2018/12/04	0	0.00	10	36.20	37.35	-10	244	-4.09%
2018/12/03	15	35.89	5	36.15	35.85	10	235	4.25%
2018/11/30	1	35.45	2	35.43	35.45	-1	219	-0.46%
2018/11/29	1	36.30	1	35.70	35.45	0	217	0.00%
2018/11/27	2	35.15	0	0.00	35.60	2	210	0.95%
2018/11/14	0	0.00	1	34.00	33.70	-1	198	-0.50%
2018/11/13	0	0.00	1	32.70	33.45	-1	211	-0.47%
2018/11/12	1	32.65	0	0.00	32.65	1	218	0.46%
2018/11/07	0	0.00	2	33.38	33.05	-2	232	-0.86%
2018/11/02	0	0.00	1	33.40	33.40	-1	340	-0.29%
2018/10/26	0	0.00	2	31.73	31.35	-2	470	-0.42%
2018/10/25	0	0.00	3	31.95	31.60	-3	474	-0.63%
2018/10/19	0	0.00	1	33.55	33.20	-1	561	-0.18%
2018/10/17	0	0.00	1	34.20	33.50	-1	575	-0.17%
2018/10/16	1	33.05	1	33.95	33.50	0	581	0.00%
2018/10/15	0	0.00	2	32.20	32.35	-2	582	-0.34%
2018/10/12	0	0.00	5	31.34	31.90	-5	583	-0.86%
2018/10/11	0	0.00	4	31.33	31.20	-4	581	-0.69%
2018/10/08	0	0.00	6	34.64	34.75	-6	574	-1.04%
2018/09/27	0	0.00	2	36.70	36.75	-2	576	-0.35%
2018/09/25	0	0.00	16	36.84	36.90	-16	584	-2.74%
2018/09/21	1	37.40	14	37.39	37.30	-13	587	-2.21%
2018/09/20	2	36.95	0	0.00	36.85	2	585	0.34%
2018/09/19	0	0.00	1	37.00	37.00	-1	591	-0.17%
2018/09/18	0	0.00	3	37.10	36.90	-3	594	-0.50%
2018/09/14	1	36.90	1	37.00	36.90	0	610	0.00%
2018/09/12	0	0.00	1	36.85	36.65	-1	617	-0.16%
2018/09/11	1	36.80	3	36.20	36.90	-2	620	-0.32%
2018/09/10	0	0.00	24	36.78	36.40	-24	620	-3.87%
2018/09/07	4	40.05	5	40.15	38.70	-1	615	-0.16%
2018/09/06	0	0.00	1	40.50	40.45	-1	613	-0.16%
2018/09/04	0	0.00	1	41.40	41.00	-1	620	-0.16%
2018/09/03	0	0.00	7	41.10	41.00	-7	624	-1.12%
2018/08/30	2	41.03	0	0.00	41.05	2	629	0.32%
2018/08/29	0	0.00	3.5	41.17	41.20	-3.5	635	-0.55%
2018/08/28	1	41.15	0	0.00	41.00	1	640	0.16%
2018/08/27	1	40.05	2	40.20	41.25	-1	643	-0.16%
2018/08/23	0	0.00	1	40.25	40.25	-1	679	-0.15%
2018/08/22	0	0.00	23	40.50	40.05	-23	681	-3.37%
2018/08/21	2	41.15	1	41.20	41.00	1	683	0.15%
2018/08/20	2	43.40	25	41.53	41.30	-23	681	-3.38%
2018/08/17	2	42.80	0	0.00	42.30	2	662	0.30%
2018/08/16	1	42.45	0	0.00	42.10	1	655	0.15%
2018/08/15	10	42.52	0	0.00	42.35	10	650	1.54%
2018/08/14	1	42.15	3	42.32	42.45	-2	639	-0.31%
2018/08/13	13	44.20	6	40.81	41.05	7	632	1.11%
2018/08/10	47	44.29	43	44.33	44.55	4	599	0.67%
2018/08/09	40	44.71	45	44.56	44.40	-5	575	-0.87%
2018/08/08	8	45.30	2	45.78	44.35	6	522	1.15%
2018/08/07	40	44.56	1	46.40	45.20	39	472	8.25%
2018/08/06	2	41.93	0	0.00	42.30	2	400	0.50%
2018/08/03	11	41.91	0	0.00	41.95	11	394	2.79%
2018/08/02	0	0.00	6	41.92	41.90	-6	388	-1.54%
2018/08/01	1	41.75	2	41.85	41.80	-1	380	-0.26%
2018/07/31	17	41.47	0	0.00	41.30	17	375	4.52%
2018/07/30	7	42.21	2	41.63	41.35	5	375	1.33%
2018/07/27	13	42.48	12	40.73	42.15	1	365	0.27%
2018/07/26	22	41.61	3	42.27	40.30	19	349	5.44%
2018/07/25	8	39.86	2	40.30	40.80	6	309	1.94%
2018/07/24	2	39.05	5	38.77	39.10	-3	296	-1.01%
2018/07/23	6	39.19	0	0.00	38.60	6	295	2.03%
2018/07/20	1	38.35	0	0.00	38.05	1	293	0.34%
2018/07/17	0	0.00	1	39.10	39.00	-1	308	-0.32%
2018/07/13	6	38.85	1	39.00	39.00	5	307	1.63%
2018/07/12	1	38.85	3	38.48	38.50	-2	318	-0.63%
2018/07/10	4	38.13	0	0.00	38.40	4	329	1.22%
2018/07/09	0	0.00	11	37.25	37.80	-11	331	-3.32%
2018/07/06	0	0.00	6	36.93	37.25	-6	330	-1.81%
2018/07/05	3	37.80	0	0.00	37.35	3	332	0.90%
2018/07/04	0	0.00	1	38.45	38.10	-1	332	-0.30%
2018/07/03	1	37.90	1	39.50	37.85	0	331	0.00%
2018/07/02	0	0.00	8	39.53	39.65	-8	330	-2.42%
2018/06/29	3	39.78	9	39.33	39.50	-6	328	-1.83%
2018/06/28	21	39.76	3	39.05	39.15	18	325	5.53%
2018/06/27	0	0.00	10	39.21	38.95	-10	323	-3.10%
2018/06/26	7	38.87	2	38.80	39.20	5	321	1.55%
2018/06/25	17	39.03	15	39.08	39.10	2	318	0.63%
2018/06/22	10	37.81	2	37.30	38.30	8	311	2.57%
2018/06/20	2	36.50	4	37.38	36.70	-2	316	-0.63%
2018/06/19	3	37.50	0	0.00	37.20	3	315	0.95%
2018/06/12	5	36.94	1	37.70	37.50	4	332	1.20%
2018/06/11	1	36.90	0	0.00	36.50	1	344	0.29%
2018/06/08	0	0.00	1	36.65	36.85	-1	344	-0.29%
2018/06/07	2	36.68	1	37.85	36.75	1	348	0.29%
2018/06/06	0	0.00	7	37.88	37.50	-7	347	-2.02%
2018/06/05	5	37.45	3	38.27	37.15	2	343	0.58%
2018/06/04	7	38.88	8	38.67	38.20	-1	339	-0.29%
2018/06/01	13	39.27	7	39.10	38.65	6	332	1.80%
2018/05/31	8	37.61	15	37.26	37.80	-7	301	-2.32%
2018/05/30	20	36.45	11	36.35	36.80	9	291	3.08%
2018/05/29	16	36.20	0	0.00	37.40	16	287	5.56%
2018/03/23	0	0.00	5	38.30	38.05	-5	306	-1.63%
2018/03/20	0	0.00	1	40.70	40.55	-1	315	-0.32%
2018/03/16	10	42.50	6	42.17	42.10	4	311	1.29%
2018/01/30	0	0.00	1	46.20	46.10	-1	267	-0.37%
2018/01/19	0	0.00	1	49.20	49.20	-1	234	-0.43%
2018/01/17	0	0.00	1	49.50	49.55	-1	235	-0.43%
2018/01/09	0	0.00	4	50.88	50.80	-4	231	-1.73%
2018/01/08	2	51.30	2	51.55	51.00	0	235	0.00%
2018/01/05	4	51.55	0	0.00	51.80	4	237	1.69%
2018/01/03	0	0.00	1	51.90	51.90	-1	238	-0.42%