健和興 (3003)-統一券商分點個股進出

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
73.5
漲跌
▲1.7
漲幅
+2.37%
成交量
2,427張
產業
上市電子零組件類股
651人加入追蹤

立即追蹤
本地時間:14:30

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

健和興 (3003)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	69	73.85	3	73.70	73.50	66	469	14.06%
2024/04/25	0	71.80	0	0.00	71.80	0	431	0.01%
2024/04/24	1.2	71.81	0	0.00	71.80	1.2	426	0.28%
2024/04/23	0.3	71.23	1	71.30	71.20	-0.7	423	-0.16%
2024/04/22	0.7	72.84	11	72.49	72.00	-10.3	413	-2.50%
2024/04/19	1	70.55	8	70.68	70.80	-7	376	-1.85%
2024/04/18	12.6	70.40	52	70.10	71.10	-39.4	359	-10.96%
2024/04/17	32.1	71.70	3.3	71.46	71.70	28.8	343	8.39%
2024/04/16	0.2	69.10	10	68.86	68.50	-9.8	324	-3.03%
2024/04/15	4	70.20	1	69.50	70.20	3	314	0.95%
2024/04/12	1	68.40	1	68.98	68.90	0	300	-0.01%
2024/04/11	0	0.00	0.5	68.44	68.50	-0.5	294	-0.16%
2024/04/10	1	68.70	0	68.80	68.60	1	292	0.33%
2024/04/09	0	0.00	0.1	68.37	68.10	-0.1	292	-0.05%
2024/04/08	0	0.00	0.5	68.11	67.70	-0.5	290	-0.17%
2024/04/03	1	68.10	1.9	68.38	68.00	-0.9	289	-0.30%
2024/04/02	3	68.73	2.9	69.03	68.70	0.1	289	0.03%
2024/04/01	3	70.53	0.1	70.80	70.70	2.9	286	1.03%
2024/03/28	0	0.00	30	69.88	69.90	-30	277	-10.79%
2024/03/27	1	69.80	0	0.00	69.90	1	278	0.36%
2024/03/26	0	0.00	0	70.00	69.60	0	279	0.00%
2024/03/22	0	0.00	0	70.20	70.40	0	281	0.00%
2024/03/20	0	0.00	2.2	68.91	68.80	-2.2	290	-0.75%
2024/03/18	1	68.30	0	0.00	68.70	1	294	0.34%
2024/03/15	0	0.00	0	68.50	68.20	0	294	0.00%
2024/03/13	1	69.40	2.6	68.86	68.50	-1.6	294	-0.54%
2024/03/12	0	0.00	0.1	69.00	69.70	-0.1	291	-0.02%
2024/03/11	2	68.80	1.1	68.42	68.80	0.9	292	0.32%
2024/03/08	5	68.64	6.2	68.86	68.40	-1.2	303	-0.38%
2024/03/07	5	69.72	5.9	70.06	69.50	-0.9	299	-0.30%
2024/03/05	0	0.00	0.6	71.24	70.60	-0.6	297	-0.19%
2024/03/04	0	0.00	0	71.10	70.90	0	295	0.00%
2024/03/01	0	0.00	0	71.10	71.00	0	295	-0.01%
2024/02/29	0	0.00	2	71.20	71.10	-2	294	-0.68%
2024/02/27	1	70.82	1	71.99	70.70	0	291	0.00%
2024/02/26	4.1	71.77	3.3	71.61	71.60	0.7	292	0.25%
2024/02/23	3	71.47	1.6	71.64	71.10	1.4	288	0.49%
2024/02/22	1	71.80	50.4	72.20	72.30	-49.4	287	-17.19%
2024/02/21	0	0.00	0.4	72.13	72.20	-0.4	282	-0.15%
2024/02/20	0	71.90	1	72.70	71.50	-1	279	-0.35%
2024/02/19	1	72.89	13.2	72.22	72.50	-12.1	277	-4.37%
2024/02/16	13	71.55	1.6	69.31	72.30	11.4	264	4.32%
2024/02/15	1	67.90	0.1	68.50	68.00	0.9	254	0.35%
2024/02/05	16	67.71	1.1	68.22	67.70	14.9	251	5.92%
2024/02/02	0	0.00	10	68.50	68.40	-10	246	-4.05%
2024/02/01	0	0.00	1	68.70	68.70	-1	246	-0.41%
2024/01/31	1	68.30	0.6	68.59	68.20	0.4	246	0.15%
2024/01/30	0	0.00	0.2	69.31	69.00	-0.2	246	-0.07%
2024/01/29	1	69.30	0.7	69.53	69.30	0.3	247	0.13%
2024/01/26	0	0.00	0.4	69.70	69.60	-0.4	247	-0.17%
2024/01/25	0	0.00	0.3	69.50	69.30	-0.3	252	-0.11%
2024/01/24	0	0.00	0	70.00	69.60	0	253	-0.01%
2024/01/23	0	0.00	0.1	69.16	69.40	-0.1	260	-0.05%
2024/01/22	1	68.30	1	68.60	68.50	0	261	0.00%
2024/01/19	1	68.30	1	68.51	68.30	0	262	-0.01%
2024/01/18	3	67.77	1.9	68.00	67.90	1.1	262	0.40%
2024/01/17	10	68.62	9.1	68.99	68.10	0.9	265	0.35%
2024/01/16	6	69.55	3.1	69.76	69.50	2.9	263	1.12%
2024/01/15	0	0.00	0.2	70.56	70.30	-0.2	263	-0.06%
2024/01/12	0	69.50	0.1	69.99	69.60	-0.1	272	-0.04%
2024/01/11	0	69.10	1.1	69.06	69.20	-1.1	281	-0.40%
2024/01/10	3	69.10	1	69.40	69.10	2	290	0.69%
2024/01/09	3	70.20	1.3	70.57	69.90	1.7	294	0.57%
2024/01/08	1	70.80	0.4	71.25	70.70	0.6	295	0.19%
2024/01/05	0	0.00	0.3	71.32	71.30	-0.3	297	-0.10%
2024/01/04	1	71.30	1.4	71.64	71.00	-0.4	300	-0.14%
2024/01/02	0	0.00	0	72.40	72.30	0	308	-0.01%
2023/12/29	1	71.90	0.5	72.27	71.90	0.5	308	0.18%
2023/12/26	1	71.60	0.1	71.90	72.00	0.9	312	0.29%
2023/12/25	0	0.00	0.6	71.60	71.10	-0.6	312	-0.18%
2023/12/21	1	71.50	1.4	71.40	71.40	-0.4	317	-0.12%
2023/12/20	0	72.10	0	0.00	72.00	0	324	0.00%
2023/12/19	1	71.20	0.6	71.53	71.10	0.4	331	0.12%
2023/12/18	3	73.20	3.6	73.32	72.60	-0.6	332	-0.19%
2023/12/15	0	73.10	1	72.70	72.60	-1	325	-0.30%
2023/12/13	23	72.44	23	72.20	72.30	0	338	-0.01%
2023/12/12	6	72.20	6.1	71.84	71.90	-0.1	392	-0.04%
2023/12/11	1	72.00	0.6	72.46	72.10	0.4	419	0.09%
2023/12/08	1	71.70	1.4	72.05	71.70	-0.4	426	-0.10%
2023/12/07	1	72.00	0.8	72.51	72.00	0.2	429	0.05%
2023/12/05	2	72.90	7.1	73.70	72.80	-5.1	432	-1.18%
2023/12/04	0	0.00	0.1	73.10	72.80	-0.1	427	-0.02%
2023/12/01	1	72.80	0	72.90	72.80	1	434	0.22%
2023/11/28	0	0.00	0.1	71.60	72.00	-0.1	451	-0.02%
2023/11/27	1	71.50	4.4	71.55	71.40	-3.4	459	-0.74%
2023/11/24	6	71.70	1	72.06	71.80	5	474	1.06%
2023/11/22	0	0.00	1	71.20	71.20	-1	478	-0.21%
2023/11/20	0	71.00	0	0.00	71.10	0	500	0.00%
2023/11/16	0	0.00	1	69.90	70.50	-1	504	-0.20%
2023/11/15	1	69.70	0.4	69.86	69.60	0.7	503	0.13%
2023/11/14	2	68.60	0.8	68.67	68.70	1.2	501	0.24%
2023/11/13	0	0.00	1	68.90	69.00	-1	503	-0.20%
2023/11/09	1	69.10	1	69.49	69.10	0	517	0.00%
2023/11/08	0	0.00	0.2	69.60	69.40	-0.2	527	-0.04%
2023/11/07	0	0.00	0.6	69.29	68.90	-0.6	536	-0.11%
2023/11/03	0	0.00	0.1	68.30	68.40	-0.1	554	-0.01%
2023/11/02	0	0.00	1.1	68.02	67.90	-1.1	567	-0.20%
2023/11/01	1	66.50	1.2	67.20	66.80	-0.2	575	-0.04%
2023/10/31	5	67.38	4.1	67.83	66.80	0.9	577	0.16%
2023/10/30	2	68.60	0	68.93	68.40	2	583	0.34%
2023/10/27	0	0.00	3.8	68.12	68.00	-3.8	592	-0.64%
2023/10/26	1	68.30	1.7	68.64	68.20	-0.7	610	-0.11%
2023/10/25	3	68.80	2.7	69.16	68.60	0.3	680	0.05%
2023/10/24	0	0.00	1.3	68.65	68.50	-1.3	689	-0.18%
2023/10/23	9	68.51	0.9	68.88	68.60	8.1	696	1.16%
2023/10/20	5	68.68	4.6	69.03	68.50	0.4	705	0.06%
2023/10/19	11	70.25	8	70.46	69.90	3	724	0.42%
2023/10/18	9	69.83	10.2	70.41	72.40	-1.2	728	-0.17%
2023/10/17	0	0.00	1.3	71.40	71.00	-1.3	724	-0.18%
2023/10/16	2	70.20	1.6	70.46	70.10	0.4	737	0.05%
2023/10/13	0	0.00	1.2	70.94	70.70	-1.2	759	-0.16%
2023/10/12	2	71.00	1.4	71.22	71.20	0.6	807	0.08%
2023/10/11	2	70.70	3	70.92	70.50	-0.9	818	-0.12%
2023/10/06	3	71.67	2	71.93	71.50	1	835	0.11%
2023/10/05	2	71.95	1.2	72.45	71.70	0.8	861	0.09%
2023/10/04	0	0.00	1.5	71.74	72.00	-1.5	878	-0.17%
2023/10/03	1	72.30	1.6	73.24	72.40	-0.6	889	-0.07%
2023/10/02	0	0.00	0.2	73.10	72.90	-0.2	906	-0.02%
2023/09/28	0	0.00	1.2	72.14	72.20	-1.2	920	-0.13%
2023/09/27	1	71.90	1	72.35	71.80	0	958	0.00%
2023/09/26	1	72.40	0.4	73.03	72.40	0.6	987	0.07%
2023/09/25	2	73.55	1.7	73.27	73.50	0.3	1,003	0.03%
2023/09/22	3.1	72.21	0.6	72.58	73.00	2.6	1,027	0.25%
2023/09/21	3	71.97	3.6	72.27	71.80	-0.6	1,039	-0.06%
2023/09/20	3	73.27	2	73.40	73.30	1	1,054	0.09%
2023/09/19	1.3	73.40	5.6	73.79	73.70	-4.3	1,081	-0.40%
2023/09/18	1	73.70	1.7	74.13	74.10	-0.7	1,138	-0.06%
2023/09/15	12.3	74.89	3.2	74.94	74.80	9.1	1,207	0.75%
2023/09/14	2	73.62	1.4	73.39	74.20	0.6	1,178	0.05%
2023/09/13	0.3	72.43	0.2	72.59	72.10	0.2	1,179	0.01%
2023/09/12	10.5	71.11	0.1	71.63	71.20	10.5	1,198	0.87%
2023/09/11	6	70.83	6.2	71.18	70.50	-0.2	1,222	-0.02%
2023/09/08	0	0.00	0.7	71.94	71.80	-0.7	1,288	-0.05%
2023/09/07	2.1	72.12	1.3	72.43	71.70	0.8	1,380	0.06%
2023/09/06	5	72.26	4.6	72.52	72.10	0.4	1,539	0.03%
2023/09/05	2.2	72.86	1.8	73.09	73.30	0.4	1,657	0.02%
2023/09/04	0.5	72.21	0.8	72.76	72.70	-0.3	1,717	-0.02%
2023/09/01	2	72.45	3.5	72.79	72.20	-1.5	1,838	-0.08%
2023/08/31	2	73.05	2.6	73.36	73.40	-0.6	1,845	-0.03%
2023/08/30	2.2	72.43	0.4	72.58	72.40	1.8	1,867	0.09%
2023/08/29	0.1	70.50	0.4	70.60	71.00	-0.3	1,914	-0.02%
2023/08/28	1.3	70.02	1.5	70.26	70.00	-0.2	1,948	-0.01%
2023/08/25	2	70.60	1.5	70.84	70.60	0.5	1,959	0.03%
2023/08/24	1.3	70.36	1.1	71.08	70.10	0.2	1,967	0.01%
2023/08/23	2.3	70.61	1.1	70.47	70.40	1.1	1,985	0.06%
2023/08/22	0.8	70.72	1.5	70.78	70.30	-0.7	2,010	-0.04%
2023/08/21	1	71.00	1.4	71.36	71.00	-0.4	2,056	-0.02%
2023/08/18	12	71.93	5.6	71.77	71.50	6.4	2,102	0.30%
2023/08/17	1.2	71.85	0.4	72.16	72.10	0.8	2,122	0.04%
2023/08/16	1	71.50	1.6	71.81	71.60	-0.6	2,145	-0.03%
2023/08/15	11.6	71.32	10.3	71.36	71.10	1.4	2,291	0.06%
2023/08/14	1.7	70.84	2.3	71.12	70.90	-0.6	2,427	-0.02%
2023/08/11	1.4	72.47	1.2	72.62	72.00	0.3	2,439	0.01%
2023/08/10	4.8	73.44	4.2	73.82	73.20	0.6	2,444	0.03%
2023/08/09	1	75.42	1.9	75.68	75.00	-0.9	2,447	-0.04%
2023/08/08	2.2	76.90	1.1	77.07	76.50	1.1	2,442	0.05%
2023/08/07	14.2	76.41	14.3	76.61	76.50	-0.1	2,434	-0.01%
2023/08/04	2.2	77.24	2	76.80	77.30	0.2	2,425	0.01%
2023/08/02	4.2	76.67	6.4	76.82	76.40	-2.2	2,442	-0.09%
2023/08/01	4.4	77.99	3.4	78.23	77.80	0.9	2,440	0.04%
2023/07/31	4.2	79.57	4.5	79.32	78.60	-0.4	2,444	-0.02%
2023/07/28	7	82.09	12.1	80.26	80.00	-5.1	2,431	-0.21%
2023/07/27	10	77.82	2.8	77.47	77.90	7.2	2,368	0.30%
2023/07/26	8	76.90	8.5	77.09	76.50	-0.5	2,370	-0.02%
2023/07/25	0	0.00	0.5	77.19	77.80	-0.5	2,373	-0.02%
2023/07/24	9	76.61	6.3	76.79	76.10	2.7	2,373	0.11%
2023/07/21	3	78.90	4.2	79.20	78.60	-1.2	2,354	-0.05%
2023/07/20	3	79.60	2.7	80.13	79.90	0.3	2,377	0.01%
2023/07/19	8	79.66	7.2	80.09	78.90	0.8	2,390	0.03%
2023/07/18	6.2	81.19	4.1	81.11	80.70	2.2	2,415	0.09%
2023/07/17	10	80.65	4.5	81.21	83.00	5.5	2,458	0.22%
2023/07/14	4	81.05	4.3	81.37	80.50	-0.3	2,508	-0.01%
2023/07/13	4.2	81.41	19.9	81.07	81.20	-15.7	2,524	-0.62%
2023/07/12	5	80.40	34	80.04	80.30	-29	2,546	-1.14%
2023/07/11	16	81.34	15.4	81.49	81.20	0.6	2,602	0.02%
2023/07/10	0.3	82.25	1.1	82.49	81.90	-0.8	2,630	-0.03%
2023/07/07	4.6	82.16	3	83.30	82.00	1.6	2,634	0.06%
2023/07/06	0	0.00	0	84.00	84.10	0	2,618	0.00%
2023/07/05	0	0.00	5	84.96	84.70	-5	2,606	-0.19%
2023/07/04	2	84.70	4	84.78	84.60	-2	2,572	-0.08%
2023/07/03	0	0.00	1	83.80	83.80	-1	2,548	-0.04%
2023/06/30	4	82.88	4	83.65	82.80	0	2,531	0.00%
2023/06/29	0	82.41	3	82.50	82.30	-3	2,501	-0.12%
2023/06/28	2	80.70	1	82.10	80.50	1	2,482	0.04%
2023/06/27	2	82.75	3	81.90	81.50	-1	2,465	-0.04%
2023/06/26	6.6	84.57	3	83.63	83.50	3.6	2,435	0.15%
2023/06/21	4	86.08	34	86.21	87.70	-30	2,370	-1.27%
2023/06/20	25	84.58	2	84.60	84.70	23	2,288	1.00%
2023/06/19	3	83.17	1	83.00	83.10	2	2,263	0.09%
2023/06/16	42	85.09	0	0.00	84.30	42	2,236	1.88%
2023/06/15	1	85.10	1	85.10	84.30	0	2,211	0.00%
2023/06/14	2.3	84.78	6	85.02	84.50	-3.7	2,193	-0.17%
2023/06/13	20	87.20	31	88.23	87.20	-11	2,124	-0.52%
2023/06/12	49	87.47	80.2	86.35	87.60	-31.2	2,033	-1.53%
2023/06/09	81.2	84.91	60.1	84.24	84.90	21.1	1,871	1.13%
2023/06/08	27	82.78	45	82.53	81.80	-18	1,754	-1.03%
2023/06/07	36	83.54	31	82.59	84.20	5	1,702	0.29%
2023/06/06	0	0.00	3	80.70	80.50	-3	1,603	-0.19%
2023/06/02	24.1	81.67	91.4	82.02	81.00	-67.3	1,579	-4.26%
2023/06/01	2	80.75	7	80.59	80.70	-5	1,520	-0.33%
2023/05/30	1	79.50	5	78.20	78.20	-4	1,469	-0.27%
2023/05/29	30	80.29	7.1	77.84	79.20	23	1,459	1.57%
2023/05/26	9	78.82	47	78.48	78.10	-38	1,429	-2.66%
2023/05/25	53	80.26	11	81.02	80.10	42	1,401	3.00%
2023/05/24	8	79.60	4.1	80.08	79.70	3.9	1,354	0.29%
2023/05/23	4	78.63	25	79.00	78.80	-21	1,309	-1.60%
2023/05/22	5	78.76	23	78.96	78.30	-18	1,294	-1.39%
2023/05/19	35	79.24	63	81.95	78.60	-28	1,267	-2.21%
2023/05/18	236	79.08	63	80.09	82.30	173	1,118	15.47%	大買/鉅額交易
2023/05/17	1	74.80	42	74.91	75.10	-41	976	-4.20%
2023/05/16	2	73.30	1	73.40	73.50	1	955	0.10%
2023/05/15	0	0.00	1	72.00	72.60	-1	942	-0.11%
2023/05/12	1	72.20	0	0.00	72.60	1	936	0.11%
2023/05/11	0	0.00	3	72.77	72.40	-3	934	-0.32%
2023/05/10	1	74.30	5	73.96	73.90	-4	929	-0.43%
2023/05/09	2	74.85	2	74.60	73.50	0	928	0.00%
2023/05/08	0	0.00	2	76.90	76.50	-2	909	-0.22%
2023/05/05	4	77.20	1	76.80	77.10	3	905	0.33%
2023/05/02	2	77.25	50	77.12	77.20	-48	894	-5.37%
2023/04/28	2	76.55	1	76.10	75.90	1	885	0.11%
2023/04/27	5	75.56	5	75.82	75.60	0	876	0.00%
2023/04/26	5	76.20	11	75.39	76.20	-6	868	-0.69%
2023/04/25	15	75.67	10	76.20	75.00	5	859	0.58%
2023/04/21	2.1	79.17	22	77.97	76.30	-20	814	-2.45%
2023/04/20	20	80.20	39	79.13	78.30	-19	772	-2.46%
2023/04/19	59.1	79.82	74	78.62	79.20	-14.9	709	-2.10%
2023/04/18	2	77.20	19	77.75	76.50	-17	612	-2.78%
2023/04/17	39	77.45	13	78.25	78.40	26	581	4.47%
2023/04/14	51	77.06	24	78.36	77.80	27	535	5.04%
2023/04/13	42	74.74	0	0.00	74.20	42	452	9.29%
2023/04/12	4.1	73.46	3	73.10	73.70	1.1	406	0.27%
2023/04/11	0	0.00	18	71.19	71.30	-18	391	-4.60%
2023/04/10	0	0.00	1	70.40	70.40	-1	390	-0.26%
2023/04/07	2	70.20	0	0.00	70.00	2	388	0.52%
2023/04/06	1	70.70	1	70.60	71.30	0	383	0.00%
2023/03/31	0	0.00	1	71.30	71.50	-1	376	-0.27%
2023/03/30	2	71.50	3	70.90	71.30	-1	374	-0.27%
2023/03/29	4	70.25	1	70.50	70.50	3	372	0.81%
2023/03/28	4	70.60	2	70.40	70.30	2	377	0.53%
2023/03/27	0	0.00	2	71.80	71.60	-2	374	-0.53%
2023/03/24	0	0.00	1	71.70	72.00	-1	377	-0.26%
2023/03/23	5	71.70	1	71.60	71.70	4	379	1.05%
2023/03/21	1	71.00	0	0.00	70.70	1	379	0.26%
2023/03/20	0	0.00	1	70.20	69.90	-1	376	-0.27%
2023/03/17	12.1	69.79	1	70.20	69.80	11.1	377	2.94%
2023/03/16	1	70.50	1	70.70	70.40	0	367	0.00%
2023/03/15	0	0.00	1	71.30	71.00	-1	371	-0.27%
2023/03/14	0	0.00	2	71.00	71.00	-2	382	-0.52%
2023/03/13	2	71.60	3	71.07	71.80	-1	385	-0.26%
2023/03/10	0	0.00	5	74.14	72.70	-5	387	-1.29%
2023/03/09	11	75.95	3	75.60	75.60	8	383	2.09%
2023/03/08	36	75.71	30	75.22	75.50	6	359	1.67%
2023/03/07	0	0.00	60	73.75	73.50	-60	344	-17.39%
2023/03/06	4	73.38	0	0.00	73.40	4	345	1.16%
2023/03/03	0	0.00	2	72.60	72.70	-2	349	-0.57%
2023/03/01	0	0.00	1	72.20	72.00	-1	364	-0.27%
2023/02/23	2	73.15	0	0.00	72.80	2	360	0.55%
2023/02/22	0	0.00	1	72.40	73.00	-1	367	-0.27%
2023/02/21	2	73.60	0	0.00	73.50	2	371	0.54%
2023/02/16	0	0.00	1	71.90	72.20	-1	393	-0.25%
2023/02/15	1	71.80	0	0.00	71.80	1	409	0.24%
2023/02/14	0	0.00	3	70.60	71.10	-3	410	-0.73%
2023/02/10	0	0.00	81	71.39	71.10	-81	422	-19.19%
2023/02/08	4	72.85	0	0.00	72.70	4	427	0.94%
2023/02/03	50	72.99	0	0.00	73.00	50	447	11.17%
2023/02/01	50	71.92	1	71.60	72.10	49	448	10.92%
2023/01/31	0	0.00	51	71.18	71.20	-51	451	-11.30%
2023/01/30	1	69.50	0	0.00	70.00	1	452	0.22%
2023/01/12	0	0.00	4	69.10	68.70	-4	468	-0.85%
2023/01/09	6	71.75	5	71.78	71.50	1	494	0.20%
2023/01/06	4	71.13	0	0.00	71.30	4	505	0.79%
2023/01/04	0	0.00	3	70.70	70.60	-3	526	-0.57%
2022/12/30	11	70.28	0	0.00	70.20	11	543	2.02%
2022/12/19	0	0.00	5	71.88	71.70	-5	646	-0.77%
2022/12/16	0	0.00	18	72.48	72.20	-18	655	-2.75%
2022/12/15	23	73.42	0	0.00	73.40	23	658	3.49%
2022/12/14	0	0.00	2	72.10	72.50	-2	666	-0.30%
2022/12/09	0	0.00	1	72.80	72.00	-1	762	-0.13%
2022/12/08	2	72.50	0	0.00	72.30	2	774	0.26%
2022/12/07	1	72.30	0	0.00	72.00	1	783	0.13%
2022/12/06	0	0.00	3	74.53	73.00	-3	787	-0.38%
2022/12/05	2	76.20	4	75.60	75.80	-2	783	-0.26%
2022/12/02	1	75.40	7	75.29	75.00	-6	784	-0.76%
2022/12/01	6	75.18	0	0.00	74.70	6	786	0.76%
2022/11/29	2	73.80	0	0.00	74.00	2	841	0.24%
2022/11/28	1	74.00	0.2	73.60	73.70	0.8	845	0.10%
2022/11/25	0	0.00	1	73.10	73.10	-1	856	-0.12%
2022/11/21	1	72.40	0	0.00	72.10	1	1,021	0.10%
2022/11/17	1	72.70	5	72.38	72.60	-4	1,098	-0.36%
2022/11/16	5	72.44	0	0.00	72.20	5	1,103	0.45%
2022/11/15	2	71.10	1	71.90	71.30	1	1,098	0.09%
2022/11/11	5	71.60	6	71.02	70.70	-1	1,104	-0.09%
2022/11/10	6	71.58	0	0.00	71.80	6	1,108	0.54%
2022/11/09	2	72.35	0	0.00	72.50	2	1,154	0.17%
2022/11/08	1	70.80	0	0.00	70.80	1	1,211	0.08%
2022/11/04	1	71.00	1	70.90	70.90	0	1,271	0.00%
2022/11/03	2	70.95	1	70.80	70.80	1	1,279	0.08%
2022/11/02	0	0.00	1	70.00	70.00	-1	1,282	-0.08%
2022/10/31	0.1	68.00	0	0.00	68.70	0.1	1,341	0.01%
2022/10/28	0.2	68.20	0	0.00	66.80	0.2	1,351	0.01%
2022/10/25	0	67.00	0	0.00	66.70	0	1,398	0.00%
2022/10/20	0	0.00	2	67.50	67.90	-2	1,539	-0.13%
2022/10/18	1	69.60	0	0.00	69.60	1	1,578	0.06%
2022/10/17	2	67.05	8	66.81	68.30	-6	1,629	-0.37%
2022/10/14	7	69.00	0	0.00	69.80	7	1,674	0.42%
2022/10/13	1	70.00	0	0.00	66.70	1	1,736	0.06%
2022/10/12	1	69.70	1	70.00	70.00	0	1,793	0.00%
2022/10/11	1	69.70	0	0.00	69.80	1	1,907	0.05%
2022/10/07	1	73.30	1	73.30	73.30	0	1,938	0.00%
2022/10/06	1	73.60	1	73.60	73.60	0	1,942	0.00%
2022/10/05	2	73.30	3	73.00	72.00	-1	1,942	-0.05%
2022/10/04	0	0.00	2	71.70	72.80	-2	1,940	-0.10%
2022/10/03	3	70.54	0	0.00	70.70	3	1,937	0.16%
2022/09/29	0	71.51	23	71.31	70.70	-23	1,945	-1.18%
2022/09/28	3	73.27	17	71.98	70.20	-14	1,947	-0.72%
2022/09/27	18	73.28	0	0.00	73.70	18	1,945	0.93%
2022/09/26	3	72.62	1	74.90	71.70	2	1,948	0.10%
2022/09/23	1	76.40	0	0.00	76.50	1	1,941	0.05%
2022/09/22	0.1	78.00	0	0.00	78.10	0.1	1,951	0.01%
2022/09/20	20	78.50	1	79.00	79.00	19	1,955	0.97%
2022/09/19	1	79.00	1	76.90	76.90	0	1,938	0.00%
2022/09/16	9	80.63	8	81.30	79.40	1	1,934	0.05%
2022/09/15	6	79.00	1	79.40	78.90	5	1,887	0.26%
2022/09/13	0	0.00	1	78.30	78.00	-1	1,886	-0.05%
2022/09/12	1	77.80	0	0.00	78.60	1	1,893	0.05%
2022/09/08	1	76.80	0	0.00	76.80	1	1,901	0.05%
2022/09/06	1.2	76.29	2	76.85	76.60	-0.8	1,913	-0.04%
2022/09/05	0.2	79.90	0	0.00	80.20	0.2	1,871	0.01%
2022/09/02	6	82.33	6	82.43	82.10	0	1,864	0.00%
2022/09/01	0	0.00	1	82.20	82.10	-1	1,858	-0.05%
2022/08/31	11	83.56	10	83.24	83.60	1	1,845	0.05%
2022/08/29	0	0.00	302.1	82.58	82.50	-302.1	1,841	-16.40%	大賣/鉅額交易
2022/08/26	10.1	86.61	1	87.10	86.60	9.1	1,785	0.51%
2022/08/25	4	85.05	2	85.65	86.30	2	1,696	0.12%
2022/08/24	0	0.00	0.2	82.00	82.00	-0.2	1,636	-0.01%
2022/08/23	0	0.00	2	81.85	82.80	-2	1,652	-0.12%
2022/08/22	5	82.96	3	83.37	82.70	2	1,656	0.12%
2022/08/19	10	83.90	10	83.78	83.90	0	1,651	0.00%
2022/08/17	0	84.00	0	0.00	83.60	0	1,640	0.00%
2022/08/16	2	85.10	0	0.00	84.80	2	1,622	0.12%
2022/08/15	1	84.80	1	84.30	84.60	0	1,585	0.00%
2022/08/12	1	82.50	2.2	82.77	82.60	-1.2	1,528	-0.08%
2022/08/11	10	83.10	1	83.10	83.40	9	1,512	0.60%
2022/08/10	0	0.00	1	81.80	81.60	-1	1,509	-0.07%
2022/08/09	1	82.10	1	81.90	81.80	0	1,524	0.00%
2022/08/08	0	0.00	3	83.00	82.50	-3	1,521	-0.20%
2022/08/05	1	81.90	1.6	82.68	81.80	-0.6	1,507	-0.04%
2022/08/03	4.7	80.97	1	81.30	80.30	3.7	1,472	0.25%
2022/08/02	0.1	81.60	1	82.20	82.30	-0.9	1,458	-0.06%
2022/08/01	1	83.30	2	83.10	83.50	-1	1,451	-0.07%
2022/07/29	3	84.03	2	83.80	83.80	1	1,449	0.07%
2022/07/28	0	0.00	13	83.26	83.20	-13	1,409	-0.92%
2022/07/27	5	81.56	6	80.55	82.70	-1	1,340	-0.07%
2022/07/26	11	79.78	10	80.05	80.00	1	1,295	0.08%
2022/07/25	8	80.40	4	79.98	80.50	4	1,282	0.31%
2022/07/22	5	81.44	101	80.96	80.60	-96	1,250	-7.68%	大賣/
2022/07/21	2	80.40	90	80.80	81.50	-88	1,218	-7.22%
2022/07/20	53	81.43	10	81.14	80.80	43	1,169	3.68%
2022/07/19	39	81.40	1	81.20	81.90	38	1,107	3.43%
2022/07/18	65	80.61	136	79.48	81.40	-71	1,043	-6.80%	大賣/
2022/07/15	60	76.67	8	77.40	77.40	52	939	5.53%
2022/07/12	0	0.00	3	70.40	71.40	-3	904	-0.33%
2022/07/08	3	73.30	0	0.00	73.20	3	924	0.32%
2022/07/07	1	71.40	2	70.60	71.80	-1	931	-0.11%
2022/07/06	0	0.00	1	71.00	70.50	-1	929	-0.11%
2022/07/05	0	0.00	1	71.00	71.20	-1	942	-0.11%
2022/07/04	1	70.00	0	0.00	68.90	1	949	0.11%
2022/07/01	0	0.00	1	71.70	69.80	-1	956	-0.10%
2022/06/30	0	0.00	12	74.05	73.30	-12	953	-1.26%
2022/06/29	9	76.27	0	0.00	76.00	9	939	0.96%
2022/06/28	1	75.90	0	0.00	76.50	1	943	0.11%
2022/06/27	0	0.00	2	74.80	75.50	-2	955	-0.21%
2022/06/23	3	73.23	1	74.60	72.70	2	1,042	0.19%
2022/06/22	0	0.00	6	73.00	73.10	-6	1,121	-0.53%
2022/06/21	0	0.00	1	71.00	73.30	-1	1,134	-0.09%
2022/06/17	3	74.37	2	74.60	73.50	1	1,127	0.09%
2022/06/16	10	77.00	2	76.90	75.80	8	1,116	0.72%
2022/06/15	0	0.00	11	74.65	74.60	-11	1,100	-1.00%
2022/06/14	10	75.52	25	75.30	76.00	-15	1,101	-1.36%
2022/06/13	100	75.61	20	75.75	75.80	80	1,097	7.29%
2022/06/10	2	77.15	1	77.50	77.50	1	1,094	0.09%
2022/06/09	1	77.70	7	77.86	77.90	-6	1,092	-0.55%
2022/06/08	0	0.00	25	79.03	77.60	-25	1,093	-2.29%
2022/06/06	0	0.00	1	78.00	77.80	-1	1,079	-0.09%
2022/06/02	0	0.00	0.2	76.50	76.60	-0.2	1,090	-0.02%
2022/05/30	0	0.00	2.2	74.56	75.40	-2.2	1,090	-0.20%
2022/05/27	0	0.00	2	72.45	73.10	-2	1,089	-0.18%
2022/05/26	1	72.80	0	0.00	71.20	1	1,101	0.09%
2022/05/24	1	72.50	1	70.80	70.80	0	1,167	0.00%
2022/05/20	2	71.90	0	0.00	72.30	2	1,254	0.16%
2022/05/19	1	71.60	0	0.00	71.80	1	1,302	0.08%
2022/05/18	1	72.40	1	73.60	72.20	0	1,315	0.00%
2022/05/17	0	70.25	0	0.00	70.20	0	1,273	0.00%
2022/05/16	1	70.00	0	0.00	69.20	1	1,252	0.08%
2022/05/13	0	0.00	5	66.50	68.70	-5	1,243	-0.40%
2022/05/12	1	67.20	12	66.25	66.20	-11	1,237	-0.89%
2022/05/10	0	68.80	0	0.00	69.40	0	1,219	0.00%
2022/05/09	2	68.50	2	68.80	68.50	0	1,214	0.00%
2022/05/06	76	71.29	1	70.80	70.80	75	1,202	6.24%
2022/05/04	0.1	73.50	37	72.63	72.70	-36.9	1,201	-3.07%
2022/04/29	2	73.50	1	72.30	72.30	1	1,221	0.08%
2022/04/28	1	72.90	1	72.40	72.50	0	1,236	0.00%
2022/04/27	1.2	71.58	87	71.36	72.30	-85.8	1,235	-6.94%
2022/04/26	1.2	75.01	1	75.60	74.60	0.2	1,211	0.02%
2022/04/25	0	0.00	44	75.85	75.40	-44	1,211	-3.63%
2022/04/21	2	80.15	1.2	80.83	80.20	0.8	1,207	0.07%
2022/04/20	1	78.50	0	0.00	79.40	1	1,198	0.08%
2022/04/14	0.2	79.00	0	0.00	79.20	0.2	1,221	0.02%
2022/04/13	3	79.57	30	79.14	78.70	-27	1,228	-2.20%
2022/04/11	1.3	80.72	0.8	81.08	80.60	0.5	1,223	0.04%
2022/04/08	1	83.40	0.2	83.80	82.70	0.8	1,213	0.07%
2022/04/07	0	0.00	1	85.30	85.10	-1	1,211	-0.08%
2022/04/06	0	0.00	105	86.73	87.70	-105	1,200	-8.75%	大賣/鉅額交易
2022/04/01	1	85.70	0	0.00	86.10	1	1,197	0.08%
2022/03/31	1	87.10	18	86.46	85.70	-17	1,206	-1.41%
2022/03/30	4.2	87.62	3	87.67	87.50	1.2	1,227	0.10%
2022/03/29	7	87.76	2	89.60	87.20	5	1,271	0.39%
2022/03/28	23	88.69	216	88.63	89.30	-193	1,241	-15.55%	大賣/鉅額交易
2022/03/25	299	88.94	2	87.80	86.90	297	1,184	25.08%	大買/鉅額交易
2022/03/24	22	86.93	1	86.20	87.50	21	1,100	1.91%
2022/03/18	2	82.15	0	0.00	83.40	2	1,140	0.18%
2022/03/17	2	82.75	0	0.00	83.00	2	1,146	0.17%
2022/03/15	0	0.00	1	81.20	81.00	-1	1,169	-0.09%
2022/03/09	0	0.00	1	82.80	82.60	-1	1,204	-0.08%
2022/03/08	1.7	83.92	13	83.82	81.50	-11.3	1,217	-0.93%
2022/03/07	1	86.10	16	86.08	84.80	-15	1,223	-1.23%
2022/03/04	3	90.17	1	90.00	89.70	2	1,230	0.16%
2022/03/02	8	90.64	1	90.70	90.90	7	1,294	0.54%
2022/03/01	6	90.93	3	90.70	90.30	3	1,302	0.23%
2022/02/25	19	90.43	10	90.16	90.60	9	1,330	0.68%
2022/02/24	4	85.95	4	86.00	86.10	0	1,343	0.00%
2022/02/22	2	89.25	2	88.75	90.00	0	1,400	0.00%
2022/02/21	13	88.65	9	88.32	89.50	4	1,458	0.27%
2022/02/18	5	85.52	0	0.00	85.00	5	1,493	0.33%
2022/02/17	1	85.20	1	84.90	84.40	0	1,617	0.00%
2022/02/16	1	84.50	0	0.00	84.30	1	1,725	0.06%
2022/02/15	10	84.30	0	0.00	83.50	10	1,840	0.54%
2022/02/14	0	0.00	10	83.76	83.50	-10	1,885	-0.53%
2022/02/10	1	86.00	0	0.00	86.30	1	1,994	0.05%
2022/02/09	0	0.00	26	86.46	87.30	-26	2,054	-1.27%
2022/02/08	1	85.90	2	85.80	86.10	-1	2,113	-0.05%
2022/01/26	1	83.50	4	82.78	82.10	-3	2,318	-0.13%
2022/01/19	3	87.00	0	0.00	86.70	3	3,149	0.10%
2022/01/18	1	88.30	1	89.20	88.00	0	3,516	0.00%
2022/01/13	1	87.40	1	87.10	87.00	0	3,974	0.00%
2022/01/12	0	0.00	2	87.70	87.30	-2	4,288	-0.05%
2022/01/11	0	0.00	4	88.58	88.00	-4	4,422	-0.09%
2022/01/10	4	89.48	3	88.80	89.00	1	4,449	0.02%
2022/01/07	3	89.20	5	89.40	89.60	-2	4,486	-0.04%
2022/01/06	6	92.00	3	91.60	91.10	3	4,484	0.07%
2022/01/05	0	0.00	1	91.10	90.80	-1	4,490	-0.02%
2022/01/04	2	91.60	3	91.70	91.70	-1	4,498	-0.02%
2022/01/03	3	92.10	2	91.70	91.10	1	4,527	0.02%
2021/12/30	2	91.50	1	91.70	91.70	1	4,579	0.02%
2021/12/29	0	0.00	2	92.30	92.00	-2	4,599	-0.04%
2021/12/28	1	92.60	0	0.00	92.50	1	4,630	0.02%
2021/12/27	0.2	92.70	0	0.00	92.10	0.2	4,659	0.00%
2021/12/24	0	0.00	1	94.50	93.00	-1	4,689	-0.02%
2021/12/23	4	93.80	2	94.65	95.10	2	4,678	0.04%
2021/12/17	2	92.10	4	92.73	92.20	-2	4,817	-0.04%
2021/12/16	5	93.10	7	92.80	93.80	-2	4,912	-0.04%
2021/12/15	3	92.03	0	0.00	91.80	3	4,935	0.06%
2021/12/14	1	92.50	235	92.10	89.60	-234	4,994	-4.69%	大賣/鉅額交易
2021/12/13	1	93.60	3	93.90	93.80	-2	4,989	-0.04%
2021/12/09	0	0.00	2	94.00	93.00	-2	5,006	-0.04%
2021/12/08	2	92.90	14	93.04	92.70	-12	5,022	-0.24%
2021/12/07	1	93.10	0	0.00	92.50	1	5,033	0.02%
2021/12/06	5	93.00	1	92.90	92.90	4	5,059	0.08%
2021/12/01	4	93.75	0	0.00	93.70	4	5,527	0.07%
2021/11/29	1	88.80	1	91.40	91.80	0	5,632	0.00%
2021/11/26	1	92.80	6	92.43	91.10	-5	5,643	-0.09%
2021/11/24	0	93.70	5	94.20	93.60	-5	5,749	-0.09%
2021/11/23	3	95.00	134	95.54	94.50	-131	5,933	-2.21%	大賣/鉅額交易
2021/11/22	1	96.60	2	96.90	96.40	-1	6,085	-0.02%
2021/11/19	21	97.61	19	100.50	97.60	2	6,495	0.03%
2021/11/18	61	100.41	67	99.30	99.90	-6	6,829	-0.09%
2021/11/17	81	99.99	88.6	99.38	98.30	-7.6	6,955	-0.11%
2021/11/16	397	101.38	97	99.20	97.60	300	6,985	4.29%	大買/鉅額交易
2021/11/15	108	99.55	44	99.18	100.50	64	6,924	0.92%	大買/
2021/11/12	23	98.06	7	97.26	97.40	16	6,955	0.23%
2021/11/11	0	0.00	10	95.97	94.20	-10	6,996	-0.14%
2021/11/10	58	95.48	46	95.79	95.50	12	7,004	0.17%
2021/11/09	19	96.39	19	96.49	96.40	0	7,025	0.00%
2021/11/08	39	95.19	21	95.00	94.10	18	6,991	0.26%
2021/11/05	7	96.00	15	96.25	96.00	-8	6,994	-0.11%
2021/11/04	22	97.79	32.1	98.37	96.40	-10.1	6,983	-0.14%
2021/11/03	21	98.78	18	98.63	97.60	3	7,054	0.04%
2021/11/02	111	98.15	98.5	99.61	98.20	12.5	7,103	0.18%	大買/
2021/11/01	40	100.06	26	99.19	101.50	14	6,882	0.20%
2021/10/29	21	96.55	17	95.98	96.90	4	6,737	0.06%
2021/10/28	14	95.58	46.1	96.39	94.20	-32.1	6,634	-0.48%
2021/10/27	44	98.16	27	98.70	97.50	17	6,530	0.26%
2021/10/26	97	100.97	98.1	100.21	97.80	-1.1	6,410	-0.02%
2021/10/25	64	97.88	32.1	98.00	98.40	31.9	6,101	0.52%
2021/10/22	15	94.92	11.1	95.63	95.90	3.9	6,001	0.07%
2021/10/21	29.5	94.26	294	96.44	94.90	-264.5	5,997	-4.41%	大賣/鉅額交易
2021/10/20	444.1	97.06	403	96.97	96.60	41.1	5,837	0.70%	大買/大賣/
2021/10/19	136	91.76	16.1	93.75	93.00	119.9	5,619	2.13%	大買/鉅額交易
2021/10/18	3	89.60	1.1	90.16	88.80	1.9	5,620	0.03%
2021/10/15	15	88.33	5	88.10	88.20	10	5,723	0.17%
2021/10/14	0	0.00	1	84.80	85.50	-1	5,783	-0.02%
2021/10/08	31	89.75	33	89.78	89.70	-2	5,993	-0.03%
2021/10/07	1	88.60	3	88.10	89.70	-2	6,080	-0.03%
2021/10/06	7	85.31	16	86.98	84.80	-9	6,403	-0.14%
2021/10/05	1	83.30	0	0.00	84.50	1	6,616	0.02%
2021/10/04	7	83.69	39	83.72	82.00	-32	6,680	-0.48%
2021/10/01	133	84.31	41	85.35	84.00	92	6,721	1.37%	大買/
2021/09/30	11	87.53	6	87.23	87.80	5	6,777	0.07%
2021/09/29	2	87.70	2	86.75	86.40	0	6,924	0.00%
2021/09/28	4	88.58	13	89.38	88.80	-9	7,025	-0.13%
2021/09/27	34.1	91.81	25	92.28	90.10	9.1	7,113	0.13%
2021/09/24	37	92.90	13	93.62	92.90	24	7,127	0.34%
2021/09/23	40	93.47	9.1	92.64	93.50	30.9	7,123	0.43%
2021/09/22	7	89.54	17	89.13	89.30	-10	7,123	-0.14%
2021/09/17	20	89.09	7.1	88.51	90.30	12.9	7,204	0.18%
2021/09/16	0	0.00	4	86.55	86.10	-4	7,370	-0.05%
2021/09/15	5	85.90	1	87.00	85.60	4	7,477	0.05%
2021/09/14	6.4	86.85	8	86.96	86.60	-1.6	7,623	-0.02%
2021/09/13	14.2	87.31	15	87.67	86.60	-0.8	7,790	-0.01%
2021/09/10	23	88.47	22	88.34	88.30	1	7,963	0.01%
2021/09/09	16	88.98	12	86.25	88.90	4	8,255	0.05%
2021/09/08	45	88.66	60	89.48	87.30	-15	8,338	-0.18%
2021/09/07	10	92.09	25	93.06	91.20	-15	8,332	-0.18%
2021/09/06	64	97.63	93	98.39	97.50	-29	8,250	-0.35%
2021/09/03	8	93.60	13	93.83	93.50	-5	8,082	-0.06%
2021/09/02	61	94.39	48	95.46	92.60	13	8,057	0.16%
2021/09/01	58	96.06	13	96.18	96.00	45	7,982	0.56%
2021/08/31	20	96.75	70	97.87	96.30	-50	7,992	-0.63%
2021/08/30	34	97.41	47	97.33	97.00	-13	8,003	-0.16%
2021/08/27	229.1	100.49	295.1	101.07	97.50	-66.1	7,950	-0.83%	大買/大賣/
2021/08/26	217	102.35	117.5	103.06	103.00	99.5	7,750	1.28%	大買/大賣/
2021/08/25	151.1	105.18	179.2	104.68	104.00	-28.2	7,591	-0.37%	大買/大賣/
2021/08/24	219.6	100.86	144.2	101.73	102.50	75.5	7,200	1.05%	大買/大賣/
2021/08/23	124.1	95.75	78.7	93.84	98.00	45.4	6,866	0.66%	大買/
2021/08/20	42	91.14	19	91.72	92.50	23	6,756	0.34%
2021/08/19	5.8	91.01	28	90.74	87.50	-22.2	6,756	-0.33%
2021/08/18	40	88.43	16	86.94	91.70	24	6,884	0.35%
2021/08/17	15	89.10	13.1	88.61	87.90	1.9	6,778	0.03%
2021/08/16	2.4	84.75	65.1	85.96	84.80	-62.7	6,644	-0.94%
2021/08/13	2	90.70	11	90.18	88.60	-9	6,632	-0.14%
2021/08/12	16	90.11	7	89.90	92.00	9	6,606	0.14%
2021/08/11	21.3	89.25	12	89.55	89.20	9.3	6,589	0.14%
2021/08/10	7	90.81	6	91.15	91.10	1	6,560	0.02%
2021/08/09	103.4	95.64	31	95.04	92.40	72.4	6,582	1.10%	大買/
2021/08/06	161	93.51	62	93.35	91.80	99	6,442	1.54%	大買/
2021/08/05	1.3	91.38	3	91.13	90.20	-1.7	6,356	-0.03%
2021/08/04	110	91.60	10	91.00	91.10	100	6,427	1.56%	大買/
2021/08/03	1	92.60	4	92.18	92.10	-3	6,468	-0.05%
2021/08/02	1	92.70	0	0.00	92.70	1	6,484	0.02%
2021/07/30	13	92.03	12	91.64	89.80	1	6,495	0.02%
2021/07/29	38	92.33	2	91.55	92.60	36	6,491	0.55%
2021/07/28	8	88.96	42	88.17	88.70	-34	6,481	-0.52%
2021/07/27	84.1	94.84	139	92.50	90.30	-54.9	6,507	-0.84%	大賣/
2021/07/26	56	94.07	6	93.00	93.00	50	6,493	0.77%
2021/07/23	76.1	93.87	41	92.83	92.50	35.1	6,524	0.54%
2021/07/22	28	91.81	3	92.27	94.20	25	6,497	0.38%
2021/07/21	10.1	89.52	7	89.76	90.50	3.1	6,443	0.05%
2021/07/20	13	87.69	6	87.33	86.70	7	6,462	0.11%
2021/07/19	2	89.85	7	90.71	90.30	-5	6,465	-0.08%
2021/07/16	21	91.39	33	90.62	90.20	-12	6,516	-0.18%
2021/07/15	5	90.54	10	88.71	91.70	-5	6,505	-0.08%
2021/07/14	4	89.27	51	88.94	88.20	-47	6,499	-0.72%
2021/07/13	51.1	95.96	147	97.93	93.50	-95.9	6,591	-1.45%	大賣/
2021/07/12	184	97.02	50	96.42	97.90	134	6,350	2.11%	大買/鉅額交易
2021/07/09	19	90.34	6	89.63	89.00	13	6,326	0.21%
2021/07/08	2	88.00	54	88.19	89.00	-52	6,355	-0.82%
2021/07/07	8	88.62	142.1	89.14	87.30	-134.1	6,379	-2.10%	大賣/鉅額交易
2021/07/06	83	88.98	29	88.49	88.80	54	6,515	0.83%
2021/07/05	39	85.91	5	86.96	87.80	34	6,438	0.53%
2021/07/02	8	85.59	18	84.98	86.20	-10	6,500	-0.15%
2021/07/01	10	83.14	42	83.20	81.50	-32	6,690	-0.48%
2021/06/30	9	83.76	0	0.00	83.20	9	6,737	0.13%
2021/06/29	8	83.45	14	83.75	84.00	-6	6,752	-0.09%
2021/06/28	44	87.78	51	87.58	85.50	-7	6,672	-0.10%
2021/06/25	98	88.69	21	88.16	86.60	77	6,619	1.16%
2021/06/24	183	86.71	79	84.69	85.40	104	6,408	1.62%	大買/鉅額交易
2021/06/23	13	81.94	104.1	83.88	85.20	-91.1	6,305	-1.44%	大賣/
2021/06/22	55.1	83.86	23	83.32	81.80	32.1	6,205	0.52%
2021/06/21	227	83.21	77	82.98	83.50	150	6,049	2.48%	大買/鉅額交易
2021/06/18	289.2	82.30	222	82.41	81.50	67.2	5,942	1.13%	大買/大賣/
2021/06/17	46	78.44	32	78.39	77.80	14	5,761	0.24%
2021/06/16	13	77.01	5	77.06	76.90	8	5,735	0.14%
2021/06/15	32	75.72	12	76.19	77.50	20	5,772	0.35%
2021/06/11	7	74.13	10	75.18	74.70	-3	5,727	-0.05%
2021/06/10	5	73.42	2	73.80	73.30	3	5,872	0.05%
2021/06/09	1	73.80	1	73.90	73.20	0	5,870	0.00%
2021/06/08	3.3	75.64	17	75.05	74.60	-13.7	5,857	-0.23%
2021/06/07	32	74.40	26	74.93	76.30	6	5,820	0.10%
2021/06/04	3	73.43	1	73.00	72.10	2	5,741	0.03%
2021/06/03	3	74.03	13	74.45	73.90	-10	5,719	-0.17%
2021/06/02	5	73.84	9	73.60	74.20	-4	5,706	-0.07%
2021/06/01	4	74.30	10	74.78	74.90	-6	5,666	-0.11%
2021/05/31	30	73.65	18	73.77	74.20	12	5,624	0.21%
2021/05/28	3	71.87	16	72.07	72.60	-13	5,546	-0.23%
2021/05/27	2	70.25	86	70.40	69.80	-84	5,451	-1.54%
2021/05/26	79	72.63	8	70.80	67.80	71	5,361	1.32%
2021/05/25	1	66.00	3	67.00	66.60	-2	5,177	-0.04%
2021/05/24	1	63.50	0	0.00	65.00	1	5,199	0.02%
2021/05/21	2	63.65	2	63.70	64.00	0	5,230	0.00%
2021/05/20	13.2	62.75	0	0.00	61.40	13.2	5,361	0.25%
2021/05/19	12	61.97	0	0.00	63.10	12	5,430	0.22%
2021/05/18	6	61.17	7	61.07	63.00	-1	5,490	-0.02%
2021/05/17	11	56.35	9	57.89	57.60	2	5,559	0.04%
2021/05/14	5	65.60	7	65.06	62.50	-2	5,520	-0.04%
2021/05/13	1.1	63.45	0	0.00	64.00	1.1	5,491	0.02%
2021/05/12	34	67.84	5	65.30	66.10	29	5,467	0.53%
2021/05/11	2	68.00	16	70.41	68.10	-14	5,427	-0.26%
2021/05/10	2.2	72.75	2	73.50	72.00	0.2	5,421	0.00%
2021/05/07	4	74.35	8	73.58	74.90	-4	5,478	-0.07%
2021/05/06	16.2	71.57	10.1	73.38	72.30	6.1	5,521	0.11%
2021/05/05	1	71.80	22	74.17	71.10	-21	5,611	-0.37%
2021/05/04	31	72.16	5	70.80	71.80	26	5,767	0.45%
2021/05/03	1	73.00	90	73.94	74.20	-89	5,790	-1.54%
2021/04/29	19	78.31	40	78.57	75.70	-21	5,855	-0.36%
2021/04/28	35	78.14	8.1	77.10	78.50	27	5,973	0.45%
2021/04/27	11	77.06	2	78.45	77.20	9	6,263	0.14%
2021/04/26	97	78.98	10	77.49	78.90	87	6,979	1.25%
2021/04/23	12	76.16	16	76.15	77.50	-4	7,193	-0.06%
2021/04/22	7.2	74.13	196	74.41	73.10	-188.9	7,253	-2.60%	大賣/鉅額交易
2021/04/21	13	77.44	1	76.80	76.50	12	7,164	0.17%
2021/04/20	2	76.40	5	76.94	77.70	-3	7,088	-0.04%
2021/04/19	44	76.15	36	76.38	76.40	8	7,014	0.11%
2021/04/16	8	73.14	4	73.55	74.40	4	6,815	0.06%
2021/04/15	53	73.35	27	72.50	71.90	26	6,707	0.39%
2021/04/14	4	67.63	15	67.97	70.30	-11	6,525	-0.17%
2021/04/13	12	70.19	5	70.08	69.50	7	6,467	0.11%
2021/04/12	136	72.93	50	72.37	71.00	86	6,414	1.34%	大買/
2021/04/09	3	69.00	0	0.00	67.90	3	6,332	0.05%
2021/04/08	91	70.85	12	69.88	69.00	79	6,434	1.23%
2021/04/07	38	68.64	24	68.30	67.20	14	6,355	0.22%
2021/04/06	1	65.40	9	65.17	66.50	-8	6,081	-0.13%
2021/04/01	4	59.98	6	60.67	60.50	-2	6,100	-0.03%
2021/03/31	0	60.20	5	60.16	59.50	-5	6,154	-0.08%
2021/03/30	3	59.70	5	60.92	60.30	-2	6,138	-0.03%
2021/03/29	0	0.00	1	59.60	59.60	-1	6,071	-0.02%
2021/03/25	1	59.50	0	0.00	58.80	1	6,013	0.02%
2021/03/24	2	58.75	0	0.00	58.60	2	5,953	0.03%
2021/03/23	3	59.80	0	0.00	58.20	3	5,917	0.05%
2021/03/22	6	60.75	4	60.13	60.20	2	5,817	0.03%
2021/03/18	0	0.00	10	59.63	60.60	-10	5,595	-0.18%
2021/03/16	0	0.00	9	58.73	58.80	-9	5,433	-0.17%
2021/03/12	4	55.73	0	0.00	55.20	4	5,273	0.08%
2021/03/10	0	0.00	20	54.19	53.90	-20	5,240	-0.38%
2021/03/09	10	53.45	0	0.00	53.40	10	5,250	0.19%
2021/03/08	10	55.10	0	0.00	53.90	10	5,248	0.19%
2021/03/05	1	53.60	0	0.00	54.60	1	5,248	0.02%
2021/02/26	1	55.00	1	55.50	55.50	0	5,296	0.00%
2021/02/25	4	56.38	3	56.10	56.00	1	5,309	0.02%
2021/02/24	4	56.45	0	0.00	55.50	4	5,348	0.07%
2021/02/23	3	57.43	9	57.59	57.00	-6	5,341	-0.11%
2021/02/22	9	59.51	11	59.55	58.80	-2	5,289	-0.04%
2021/02/19	2	56.75	49	56.08	57.40	-47	5,130	-0.92%
2021/02/18	6	55.97	85	55.83	56.20	-79	5,046	-1.57%
2021/02/17	49	55.26	11	54.71	55.30	38	4,964	0.77%
2021/02/05	0	0.00	10	50.30	50.30	-10	4,860	-0.21%
2021/02/04	10	50.70	20	51.54	50.90	-10	4,831	-0.21%
2021/02/03	1	53.00	14	51.74	51.40	-13	4,841	-0.27%
2021/02/02	2	52.80	0	0.00	52.70	2	4,888	0.04%
2021/02/01	6	51.45	5	51.52	51.00	1	4,848	0.02%
2021/01/29	10	55.77	45	53.39	53.00	-35	4,785	-0.73%
2021/01/28	8	56.26	18	56.40	55.60	-10	4,688	-0.21%
2021/01/27	65	57.08	69.2	56.49	56.80	-4.2	4,582	-0.09%
2021/01/26	24	56.40	96	56.58	55.30	-72	4,442	-1.62%
2021/01/25	111	55.72	99	56.62	55.00	12	4,231	0.28%	大買/
2021/01/22	78.2	56.13	32	55.42	57.40	46.2	4,107	1.12%
2021/01/21	36	57.27	4	58.38	56.10	32	3,967	0.81%
2021/01/20	64	58.40	52	58.60	58.10	12	3,767	0.32%
2021/01/19	402	60.58	417	60.58	59.30	-15	3,400	-0.44%	大買/大賣/
2021/01/18	188	56.65	135	56.28	57.20	53	2,591	2.05%	大買/大賣/
2021/01/15	90	52.00	12	52.00	52.00	78	2,213	3.52%
2021/01/14	6	47.48	0	0.00	47.35	6	2,041	0.29%
2021/01/13	0	0.00	15	47.03	46.55	-15	2,016	-0.74%
2021/01/12	0	0.00	12	46.66	46.05	-12	1,997	-0.60%
2021/01/11	16	47.54	4	47.26	47.70	12	1,964	0.61%
2021/01/08	5	47.42	5	46.84	46.50	0	1,946	0.00%
2021/01/07	3	47.63	4	47.64	47.55	-1	1,912	-0.05%
2021/01/06	0	0.00	2	48.38	47.00	-2	1,872	-0.11%
2021/01/05	2	49.18	4	49.46	48.70	-2	1,799	-0.11%
2021/01/04	55	50.10	10	50.57	49.40	45	1,749	2.57%
2020/12/31	12	48.79	15	49.43	49.15	-3	1,599	-0.19%
2020/12/30	41	47.02	7	47.19	47.20	34	1,403	2.42%
2020/12/29	0	0.00	1	45.40	45.00	-1	1,275	-0.08%
2020/12/28	20	46.43	9	46.32	45.90	11	1,235	0.89%
2020/12/25	3	45.65	7	45.01	46.70	-4	1,091	-0.37%
2020/12/24	1	42.70	0	0.00	42.65	1	952	0.10%
2020/12/18	0	0.00	5	42.10	41.95	-5	953	-0.52%
2020/12/15	0	0.00	3	41.80	41.85	-3	961	-0.31%
2020/12/11	0	0.00	4	42.71	42.70	-4	964	-0.41%
2020/12/10	0	0.00	1	43.35	43.00	-1	960	-0.10%
2020/12/09	11	44.11	10	44.25	44.50	1	939	0.11%
2020/12/08	13	43.99	13	44.10	43.80	0	918	0.00%
2020/12/07	0	0.00	1	43.70	43.20	-1	896	-0.11%
2020/12/04	0	0.00	1	43.30	43.30	-1	892	-0.11%
2020/12/03	1	43.40	0	0.00	43.40	1	891	0.11%
2020/12/02	0	0.00	1	43.35	43.35	-1	900	-0.11%
2020/12/01	2	42.65	1	42.75	43.25	1	897	0.11%
2020/11/30	0	0.00	2	43.28	43.00	-2	896	-0.22%
2020/11/27	1	43.15	2	43.48	43.15	-1	900	-0.11%
2020/11/26	2	43.30	1	43.05	43.15	1	994	0.10%
2020/11/23	12	43.88	0	0.00	43.55	12	949	1.26%
2020/11/18	0	0.00	2	41.95	41.70	-2	838	-0.24%
2020/11/16	10	41.40	0	0.00	41.00	10	844	1.18%
2020/11/13	0	0.00	2	40.80	41.40	-2	848	-0.24%
2020/11/12	0	0.00	1	41.25	41.20	-1	848	-0.12%
2020/11/11	3	41.45	1	41.30	41.50	2	845	0.24%
2020/11/10	4	42.00	28	41.03	41.70	-24	818	-2.93%
2020/11/09	22	40.16	1	40.25	40.25	21	737	2.85%
2020/10/26	1	39.30	0	0.00	39.15	1	864	0.12%
2020/10/22	1	38.85	0	0.00	38.95	1	880	0.11%
2020/10/14	0	0.00	1	38.60	38.60	-1	928	-0.11%
2020/10/12	1	38.85	0	0.00	38.80	1	951	0.11%
2020/10/08	1	39.25	3	39.55	39.40	-2	960	-0.21%
2020/10/05	1	39.20	0	0.00	39.20	1	1,012	0.10%
2020/09/28	1	39.35	0	0.00	39.20	1	1,201	0.08%
2020/09/16	0	0.00	1	42.15	42.05	-1	1,518	-0.07%
2020/09/15	0	0.00	1	41.55	41.90	-1	1,510	-0.07%
2020/09/11	1	40.10	0	0.00	40.10	1	1,513	0.07%
2020/09/10	0	0.00	1	41.50	41.00	-1	1,515	-0.07%
2020/09/09	3	41.20	0	0.00	41.40	3	1,557	0.19%
2020/09/07	0	0.00	5	41.91	41.70	-5	1,561	-0.32%
2020/09/03	8	41.89	2	41.70	41.30	6	1,547	0.39%
2020/09/02	0	0.00	1	42.70	41.90	-1	1,563	-0.06%
2020/09/01	25	44.09	48	44.34	42.85	-23	1,551	-1.48%
2020/08/31	63	43.03	38	43.47	43.60	25	1,445	1.73%
2020/08/27	0	0.00	3	41.33	41.10	-3	1,413	-0.21%
2020/08/24	10	40.40	1	40.40	40.40	9	1,425	0.63%
2020/08/21	1	38.95	0	0.00	39.70	1	1,542	0.06%
2020/08/20	10	38.84	4	37.45	38.10	6	1,592	0.38%
2020/08/19	2	41.10	1	40.85	40.60	1	1,577	0.06%
2020/08/18	0	0.00	16	40.35	40.40	-16	1,569	-1.02%
2020/08/17	1	40.05	0	0.00	40.15	1	1,577	0.06%
2020/08/11	3	39.85	10	39.70	39.70	-7	1,593	-0.44%
2020/08/10	1	39.85	0	0.00	39.60	1	1,598	0.06%
2020/08/07	7	41.46	17	41.75	41.85	-10	1,575	-0.63%
2020/08/06	35	42.81	14	42.94	42.40	21	1,575	1.33%
2020/08/05	1	41.30	194	41.30	41.45	-193	1,529	-12.62%	大賣/鉅額交易
2020/08/04	0	0.00	15	42.01	41.45	-15	1,539	-0.97%
2020/07/31	30	41.60	1	41.60	41.60	29	1,574	1.84%
2020/07/30	31	42.18	36	40.80	42.25	-5	1,570	-0.32%
2020/07/29	1	40.15	0	0.00	40.40	1	1,558	0.06%
2020/07/28	0	0.00	53	40.27	39.30	-53	1,558	-3.40%
2020/07/24	6	42.03	0	0.00	41.85	6	1,547	0.39%
2020/07/23	0	0.00	10	43.69	43.15	-10	1,542	-0.65%
2020/07/22	0	0.00	20	43.48	43.60	-20	1,538	-1.30%
2020/07/20	6	42.98	6	43.38	42.50	0	1,532	0.00%
2020/07/17	5	44.10	6	45.00	43.25	-1	1,528	-0.07%
2020/07/16	51	44.88	2	44.65	44.40	49	1,527	3.21%
2020/07/15	80	45.00	14	45.30	45.00	66	1,530	4.31%
2020/07/14	54	45.50	1	45.80	45.50	53	1,556	3.41%
2020/07/13	53	45.29	0	0.00	45.30	53	1,597	3.32%
2020/07/10	5	45.50	0	0.00	44.80	5	1,598	0.31%
2020/07/09	15	46.70	30	46.85	46.35	-15	1,572	-0.95%
2020/07/08	145	47.29	150	47.61	47.65	-5	1,532	-0.33%	大買/大賣/
2020/07/07	10	45.83	0	0.00	44.90	10	1,417	0.71%
2020/07/06	20	45.08	2	45.45	45.45	18	1,390	1.29%
2020/07/03	1	44.80	62	45.08	44.80	-61	1,365	-4.47%
2020/07/02	82	45.82	197	45.69	45.50	-115	1,349	-8.52%	大賣/鉅額交易
2020/07/01	214	45.19	47	44.98	45.80	167	1,203	13.88%	大買/鉅額交易
2020/06/30	0	0.00	5	41.50	41.65	-5	1,078	-0.46%
2020/06/29	15	41.03	0	0.00	40.65	15	1,080	1.39%
2020/06/23	5	42.00	0	0.00	41.60	5	1,098	0.46%
2020/06/22	30	42.28	15	42.10	42.10	15	1,108	1.35%
2020/06/18	1	42.50	0	0.00	41.90	1	1,126	0.09%
2020/06/17	0	0.00	4	42.18	42.20	-4	1,125	-0.36%
2020/06/16	7	42.69	16	42.42	42.45	-9	1,120	-0.80%
2020/06/15	1	40.65	30	40.02	39.80	-29	1,096	-2.64%
2020/06/12	5	38.70	31	39.81	40.30	-26	1,098	-2.37%
2020/06/11	10	42.28	1	42.05	40.95	9	1,095	0.82%
2020/06/09	10	42.57	8	42.96	42.05	2	1,108	0.18%
2020/06/08	0	0.00	2	42.20	41.85	-2	1,092	-0.18%
2020/06/05	0	0.00	1	42.10	41.90	-1	1,081	-0.09%
2020/06/02	13	41.84	0	0.00	40.85	13	1,047	1.24%
2020/06/01	23	41.99	0	0.00	41.60	23	1,034	2.22%
2020/05/28	27	43.86	37	44.42	41.55	-10	1,015	-0.98%
2020/05/27	22	41.07	2	40.70	43.15	20	895	2.23%
2020/05/26	10	39.30	0	0.00	39.25	10	845	1.18%
2020/05/25	10	39.11	14	39.00	39.10	-4	835	-0.48%
2020/05/22	0	0.00	1	39.45	39.50	-1	829	-0.12%
2020/05/21	0	0.00	2	39.35	39.10	-2	817	-0.24%
2020/05/20	1	38.15	10	38.32	39.00	-9	810	-1.11%
2020/05/19	1	38.20	50	37.50	38.20	-49	799	-6.13%
2020/05/18	2	37.45	0	0.00	37.30	2	793	0.25%
2020/05/15	17	38.79	1	39.40	38.35	16	785	2.04%
2020/05/14	1	38.90	0	0.00	38.20	1	773	0.13%
2020/05/13	52	39.18	50	39.89	39.85	2	759	0.26%
2020/05/11	1	40.00	5	39.26	39.30	-4	743	-0.54%
2020/05/08	45	40.08	1	39.65	39.00	44	726	6.06%
2020/05/06	0	0.00	6	38.15	37.90	-6	697	-0.86%
2020/04/29	1	38.30	0	0.00	38.10	1	703	0.14%
2020/04/28	0	0.00	5	38.00	37.75	-5	711	-0.70%
2020/04/27	0	0.00	5	37.50	37.45	-5	720	-0.69%
2020/04/23	0	0.00	1	37.05	37.05	-1	747	-0.13%
2020/04/22	2	36.70	2	36.45	36.70	0	752	0.00%
2020/04/21	10	36.75	1	36.40	36.40	9	751	1.20%
2020/04/20	5	37.10	5	38.00	37.65	0	743	0.00%
2020/04/17	68	37.88	1	38.20	37.50	67	727	9.20%
2020/04/16	11	37.80	16	36.97	38.00	-5	692	-0.72%
2020/04/15	0	0.00	5	35.00	34.95	-5	635	-0.79%
2020/04/10	0	0.00	2	33.40	33.40	-2	644	-0.31%
2020/04/09	5	32.20	0	0.00	32.60	5	658	0.76%
2020/04/08	6	32.22	10	32.90	33.05	-4	666	-0.60%
2020/04/07	0	0.00	10	31.55	32.20	-10	697	-1.43%
2020/04/01	5	30.40	0	0.00	30.30	5	746	0.67%
2020/03/31	5	30.10	12	30.42	30.75	-7	749	-0.93%
2020/03/27	1	29.75	4	29.60	29.75	-3	760	-0.39%
2020/03/25	0	0.00	10	29.10	28.70	-10	743	-1.35%
2020/03/24	2	28.13	0	0.00	28.05	2	743	0.27%
2020/03/23	15	27.93	6	27.58	27.75	9	747	1.20%
2020/03/20	0	0.00	10	29.90	29.75	-10	776	-1.29%
2020/03/19	0	0.00	24	27.93	28.30	-24	815	-2.94%
2020/03/17	0	0.00	9	32.00	32.00	-9	807	-1.11%
2020/03/12	0	0.00	1	37.00	36.35	-1	776	-0.13%
2020/03/11	0	0.00	1	39.75	39.10	-1	764	-0.13%
2020/03/09	0	0.00	18	40.18	39.80	-18	772	-2.33%
2020/03/06	2	41.00	0	0.00	41.00	2	785	0.25%
2020/03/05	0	0.00	2	41.40	41.50	-2	819	-0.24%
2020/02/24	0	0.00	1	43.00	42.60	-1	877	-0.11%
2020/02/21	2	43.00	1	43.05	43.05	1	882	0.11%
2020/02/12	0	0.00	2	43.60	43.50	-2	954	-0.21%
2020/02/11	0	0.00	3	42.87	42.55	-3	961	-0.31%
2020/02/10	9	42.10	0	0.00	42.10	9	991	0.91%
2020/02/07	2	43.05	0	0.00	42.80	2	1,007	0.20%
2020/02/05	1	44.00	0	0.00	43.70	1	1,032	0.10%
2020/02/04	0	0.00	2	43.80	43.85	-2	1,040	-0.19%
2020/02/03	7	43.30	0	0.00	42.55	7	1,109	0.63%
2020/01/31	9	44.59	4	45.10	44.85	5	1,149	0.43%
2020/01/30	10	46.14	1	46.50	44.65	9	1,174	0.77%
2020/01/20	0	0.00	7	49.42	49.45	-7	1,191	-0.59%
2020/01/17	5	49.10	11	49.05	49.30	-6	1,230	-0.49%
2020/01/16	2	47.50	6	48.20	48.45	-4	1,242	-0.32%
2020/01/15	6	47.70	2	48.00	48.00	4	1,309	0.31%
2020/01/14	2	48.20	2	48.60	48.15	0	1,485	0.00%
2020/01/13	2	48.00	4	48.58	48.05	-2	1,511	-0.13%
2020/01/10	0	0.00	6	48.00	48.15	-6	1,538	-0.39%
2020/01/08	1	46.80	0	0.00	46.80	1	1,761	0.06%
2020/01/07	3	47.00	0	0.00	47.15	3	1,769	0.17%
2020/01/06	1	48.50	0	0.00	48.30	1	1,806	0.06%
2020/01/03	2	48.30	0	0.00	48.25	2	1,817	0.11%
2020/01/02	1	48.95	4	49.23	49.50	-3	1,818	-0.16%
2019/12/31	14	50.45	0	0.00	49.50	14	1,829	0.77%
2019/12/30	2	50.70	5	51.10	51.30	-3	1,827	-0.16%
2019/12/26	0	0.00	1	49.80	49.70	-1	1,904	-0.05%
2019/12/24	3	49.13	0	0.00	49.50	3	1,998	0.15%
2019/12/23	1	48.95	0	0.00	48.60	1	2,013	0.05%
2019/12/20	3	49.78	7	49.83	49.40	-4	2,007	-0.20%
2019/12/19	4	50.10	0	0.00	50.20	4	1,998	0.20%
2019/12/18	1	49.55	1	50.00	49.65	0	1,982	0.00%
2019/12/16	0	0.00	7	47.95	49.60	-7	1,943	-0.36%
2019/12/13	1	46.80	0	0.00	46.70	1	1,897	0.05%
2019/12/12	2	45.58	1	46.20	46.10	1	1,889	0.05%
2019/12/11	6	45.97	0	0.00	45.90	6	1,887	0.32%
2019/12/09	1	47.10	0	0.00	46.90	1	1,880	0.05%
2019/12/04	3	45.65	3	45.35	45.35	0	1,868	0.00%
2019/11/27	0	0.00	1	49.65	49.70	-1	1,755	-0.06%
2019/11/19	2	47.58	0	0.00	47.70	2	1,724	0.12%
2019/11/14	2	47.78	2	47.60	47.85	0	1,704	0.00%
2019/11/13	3	48.90	3	49.08	49.20	0	1,690	0.00%
2019/11/12	1	48.00	0	0.00	48.00	1	1,674	0.06%
2019/11/11	2	48.90	0	0.00	47.55	2	1,662	0.12%
2019/11/08	1	49.10	1	49.30	49.00	0	1,647	0.00%
2019/11/07	5	48.52	1	49.90	48.30	4	1,637	0.24%
2019/11/06	0	0.00	3	51.00	49.90	-3	1,603	-0.19%
2019/11/05	3	50.20	0	0.00	50.00	3	1,584	0.19%
2019/11/04	0	0.00	80	51.00	50.80	-80	1,566	-5.11%
2019/11/01	20	51.50	5	51.30	51.30	15	1,553	0.97%
2019/10/31	12	52.27	130	51.59	51.10	-118	1,542	-7.65%	大賣/鉅額交易
2019/10/30	167	51.72	155	51.60	52.30	12	1,468	0.82%	大買/大賣/
2019/10/29	135	50.69	3	51.20	51.20	132	1,417	9.31%	大買/鉅額交易
2019/10/28	23	50.81	12	50.16	50.20	11	1,382	0.80%
2019/10/25	44	51.07	7	51.19	50.20	37	1,347	2.74%
2019/10/24	26	50.98	1	51.50	51.40	25	1,297	1.93%
2019/10/23	64	51.10	65	51.72	50.70	-1	1,269	-0.08%
2019/10/22	92	50.99	69	50.66	51.80	23	1,196	1.92%
2019/10/21	4	48.65	0	0.00	49.00	4	1,023	0.39%
2019/10/18	0	0.00	3	48.10	48.20	-3	992	-0.30%
2019/10/17	3	47.82	212	48.13	48.20	-209	963	-21.69%	大賣/鉅額交易
2019/10/16	104	48.65	15	48.06	47.10	89	886	10.04%	大買/
2019/10/15	15	46.53	20	46.49	46.55	-5	735	-0.68%
2019/10/14	175	46.93	73	46.67	46.40	102	722	14.11%	大買/鉅額交易
2019/10/09	1	45.25	1	45.00	46.00	0	677	0.00%
2019/10/08	4	45.68	0	0.00	45.55	4	664	0.60%
2019/10/07	38	45.90	3	45.98	46.15	35	652	5.37%
2019/10/04	56	46.04	0	0.00	45.90	56	648	8.64%
2019/10/03	18	46.00	6	46.17	46.10	12	645	1.86%
2019/10/02	10	46.04	21	46.08	45.90	-11	602	-1.83%
2019/10/01	5	44.65	1	44.95	45.20	4	506	0.79%
2019/09/27	0	0.00	8	43.72	43.20	-8	464	-1.72%
2019/09/26	92	42.43	1	41.95	42.65	91	416	21.83%
2019/09/24	11	41.89	0	0.00	41.60	11	404	2.72%
2019/09/20	5	41.68	10	41.88	41.75	-5	433	-1.15%
2019/09/19	10	41.35	1	41.25	41.45	9	429	2.10%
2019/09/18	20	40.70	0	0.00	40.75	20	427	4.67%
2019/09/17	0	0.00	2	40.83	40.70	-2	431	-0.46%
2019/09/16	1	40.50	2	41.20	40.50	-1	436	-0.23%
2019/09/12	0	0.00	2	40.93	41.10	-2	435	-0.46%
2019/09/11	0	0.00	1	40.40	40.30	-1	430	-0.23%
2019/09/09	1	40.10	0	0.00	40.10	1	434	0.23%
2019/09/06	4	40.34	1	40.65	40.40	3	437	0.69%
2019/08/30	0	0.00	2	39.83	39.90	-2	437	-0.46%
2019/08/29	1	39.10	0	0.00	39.20	1	434	0.23%
2019/08/26	1	39.45	0	0.00	39.45	1	432	0.23%
2019/08/20	1	40.60	0	0.00	40.45	1	425	0.24%
2019/08/19	0	0.00	1	40.10	40.50	-1	425	-0.24%
2019/08/06	0	0.00	2	38.50	38.65	-2	433	-0.46%
2019/08/05	1	39.55	0	0.00	39.05	1	438	0.23%
2019/08/02	1	39.55	0	0.00	39.80	1	442	0.23%
2019/08/01	0	0.00	50	40.63	40.45	-50	449	-11.12%
2019/07/31	0	0.00	10	40.80	40.80	-10	453	-2.21%
2019/07/30	1	40.60	10	40.77	40.75	-9	462	-1.94%
2019/07/29	1	41.60	0	0.00	41.60	1	467	0.21%
2019/07/25	0	0.00	5	42.00	42.00	-5	470	-1.06%
2019/07/23	0	0.00	2	41.85	41.90	-2	476	-0.42%
2019/07/19	2	41.23	1	41.70	41.15	1	478	0.21%
2019/07/17	1	41.00	0	0.00	41.15	1	496	0.20%
2019/07/16	0	0.00	1	41.65	41.45	-1	512	-0.20%
2019/07/15	2	41.43	0	0.00	41.55	2	525	0.38%
2019/07/11	0	0.00	1	42.10	42.05	-1	631	-0.16%
2019/07/09	1	41.70	5	41.85	42.05	-4	697	-0.57%
2019/07/08	1	40.65	0	0.00	40.60	1	665	0.15%
2019/07/05	1	40.60	0	0.00	40.60	1	675	0.15%
2019/07/03	1	40.70	3	40.62	40.75	-2	676	-0.30%
2019/07/01	1	39.80	23	39.80	39.80	-22	665	-3.31%
2019/06/28	0	0.00	2	40.05	39.40	-2	659	-0.30%
2019/06/27	2	41.50	6	41.54	41.70	-4	649	-0.62%
2019/06/21	0	0.00	2	41.40	41.20	-2	655	-0.30%
2019/06/20	1	41.45	5	41.55	41.60	-4	673	-0.59%
2019/06/19	2	40.70	0	0.00	40.80	2	688	0.29%
2019/06/18	1	40.40	0	0.00	40.40	1	731	0.14%
2019/06/17	0	0.00	5	40.30	40.35	-5	774	-0.65%
2019/06/10	1	39.90	0	0.00	40.15	1	855	0.12%
2019/06/06	0	0.00	1	40.10	40.10	-1	863	-0.12%
2019/05/31	9	40.69	0	0.00	40.85	9	896	1.00%
2019/05/30	0	0.00	1	40.50	40.40	-1	901	-0.11%
2019/05/24	1	39.40	0	0.00	39.30	1	952	0.11%
2019/05/23	5	39.30	0	0.00	39.30	5	971	0.51%
2019/05/10	0	0.00	1	42.55	41.75	-1	1,197	-0.08%
2019/05/07	5	44.00	2	44.15	44.10	3	1,204	0.25%
2019/05/06	15	44.67	5	44.25	44.35	10	1,203	0.83%
2019/05/03	0	0.00	1	45.50	45.70	-1	1,199	-0.08%
2019/05/02	1	45.40	0	0.00	45.60	1	1,197	0.08%
2019/04/30	0	0.00	1	45.75	45.75	-1	1,206	-0.08%
2019/04/29	1	45.05	0	0.00	44.95	1	1,240	0.08%
2019/04/26	1	45.90	1	46.00	46.00	0	1,288	0.00%
2019/04/25	1	46.80	1	47.30	46.70	0	1,295	0.00%
2019/04/24	2	46.60	4	46.59	46.60	-2	1,320	-0.15%
2019/04/23	3	47.17	2	47.05	47.05	1	1,351	0.07%
2019/04/22	8	48.26	6	48.95	48.00	2	1,391	0.14%
2019/04/19	1	47.05	3	47.33	47.95	-2	1,411	-0.14%
2019/04/18	2	47.78	1	48.45	46.70	1	1,407	0.07%
2019/04/17	19	48.95	7	49.39	47.90	12	1,381	0.87%
2019/04/16	27	47.46	31	47.05	47.50	-4	1,295	-0.31%
2019/04/15	3	45.85	2	45.65	45.65	1	1,216	0.08%
2019/04/12	2	44.95	0	0.00	44.85	2	1,213	0.16%
2019/04/10	4	45.45	1	45.65	45.55	3	1,227	0.24%
2019/04/09	1	45.00	1	45.15	44.95	0	1,218	0.00%
2019/04/08	0	0.00	2	44.55	44.50	-2	1,218	-0.16%
2019/04/01	1	44.10	0	0.00	43.60	1	1,283	0.08%
2019/03/29	0	0.00	1	43.90	43.85	-1	1,277	-0.08%
2019/03/27	0	0.00	1	44.65	44.80	-1	1,263	-0.08%
2019/03/26	1	44.70	0	0.00	44.55	1	1,264	0.08%
2019/03/25	11	44.42	0	0.00	44.90	11	1,257	0.87%
2019/03/22	6	45.90	0	0.00	45.30	6	1,275	0.47%
2019/03/21	2	46.63	6	46.78	46.50	-4	1,259	-0.32%
2019/03/20	1	46.35	24	46.23	46.20	-23	1,219	-1.89%
2019/03/19	1	44.90	2	45.25	45.15	-1	1,190	-0.08%
2019/03/18	2	44.85	0	0.00	44.80	2	1,181	0.17%
2019/03/15	6	45.78	1	45.60	45.35	5	1,170	0.43%
2019/03/14	5	45.76	13	46.06	45.75	-8	1,150	-0.70%
2019/03/07	0	0.00	1	45.05	44.80	-1	1,219	-0.08%
2019/03/06	4	45.19	5	45.41	45.35	-1	1,261	-0.08%
2019/03/04	1	44.35	0	0.00	44.55	1	1,344	0.07%
2019/02/25	6	45.83	1	46.10	46.10	5	1,337	0.37%
2019/02/22	0	0.00	2	46.40	45.65	-2	1,338	-0.15%
2019/02/21	2	46.90	0	0.00	46.60	2	1,333	0.15%
2019/02/20	1	45.85	2	46.55	46.40	-1	1,302	-0.08%
2019/02/15	0	0.00	1	45.20	45.15	-1	1,222	-0.08%
2019/02/13	2	46.85	150	46.46	46.20	-148	1,206	-12.27%	大賣/鉅額交易
2019/02/12	0	0.00	100	46.51	46.50	-100	1,167	-8.56%
2019/02/11	0	0.00	1	45.60	45.70	-1	1,142	-0.09%
2019/01/30	1	44.20	0	0.00	44.30	1	1,127	0.09%
2019/01/29	1	44.10	6	44.15	44.05	-5	1,120	-0.45%
2019/01/28	62	44.65	0	0.00	44.50	62	1,117	5.55%
2019/01/24	13	44.40	0	0.00	44.30	13	1,098	1.18%
2019/01/23	0	0.00	1	44.70	44.85	-1	1,097	-0.09%
2019/01/22	21	44.98	1	44.80	44.60	20	1,096	1.82%
2019/01/21	3	45.90	18	46.23	46.05	-15	1,090	-1.38%
2019/01/18	34	46.13	21	46.34	46.65	13	1,079	1.20%
2019/01/17	45	45.02	1	45.05	45.10	44	1,031	4.27%
2019/01/16	50	44.84	0	0.00	44.95	50	1,020	4.90%
2019/01/15	1	45.95	30	45.56	45.85	-29	991	-2.93%
2019/01/14	33	44.25	17	44.08	45.40	16	953	1.68%
2019/01/11	5	43.60	3	43.87	43.25	2	904	0.22%
2019/01/10	1	43.25	0	0.00	43.10	1	865	0.12%
2019/01/09	1	42.50	50	42.48	42.45	-49	856	-5.72%
2019/01/08	0	0.00	1	42.15	42.15	-1	853	-0.12%
2019/01/03	0	0.00	1	43.30	42.25	-1	866	-0.12%
2019/01/02	17	43.69	1	43.50	43.00	16	864	1.85%
2018/12/28	0	0.00	1	43.35	43.25	-1	842	-0.12%
2018/12/27	0	0.00	2	43.00	43.10	-2	852	-0.23%
2018/12/26	0	0.00	130	44.33	42.85	-130	846	-15.37%	大賣/鉅額交易
2018/12/25	12	42.70	10	42.94	43.30	2	824	0.24%
2018/12/20	0	0.00	2	42.15	41.50	-2	845	-0.24%
2018/12/19	0	0.00	2	42.50	42.45	-2	842	-0.24%
2018/12/14	0	0.00	3	43.37	43.25	-3	799	-0.38%
2018/12/13	4	44.08	0	0.00	44.00	4	791	0.51%
2018/12/11	0	0.00	2	42.50	42.60	-2	773	-0.26%
2018/12/10	2	42.20	0	0.00	42.25	2	775	0.26%
2018/12/07	4	42.38	55	42.29	42.45	-51	777	-6.56%
2018/12/06	29	42.61	63	41.85	42.00	-34	772	-4.40%
2018/12/05	45	45.01	3	44.63	44.80	42	757	5.54%
2018/12/04	11	45.92	2	46.70	45.65	9	748	1.20%
2018/12/03	0	0.00	62	46.77	47.15	-62	739	-8.39%
2018/11/30	510	44.37	13	44.95	44.95	497	709	70.09%	大買/鉅額交易
2018/11/29	8	44.83	124	45.20	44.40	-116	663	-17.49%	大賣/鉅額交易
2018/11/28	162	43.34	131	44.08	43.70	31	613	5.05%	大買/大賣/
2018/11/27	19	40.18	2	40.55	41.55	17	551	3.08%
2018/11/26	7	38.93	150	38.99	39.10	-143	521	-27.41%	大賣/鉅額交易
2018/11/22	1	39.00	25	39.00	38.65	-24	504	-4.76%
2018/11/20	1	40.85	0	0.00	40.50	1	479	0.21%
2018/11/19	0	0.00	2	41.53	42.10	-2	467	-0.43%
2018/11/16	13	40.45	1	40.00	40.45	12	450	2.66%
2018/11/15	2	39.50	0	0.00	39.40	2	444	0.45%
2018/11/14	0	0.00	4	39.30	39.30	-4	441	-0.91%
2018/11/08	1	41.10	0	0.00	40.00	1	456	0.22%
2018/11/06	1	40.20	1	39.90	39.20	0	464	0.00%
2018/11/02	1	39.35	0	0.00	39.65	1	474	0.21%
2018/11/01	1	38.25	4	39.30	39.30	-3	505	-0.59%
2018/10/30	8	36.85	0	0.00	36.85	8	561	1.43%
2018/10/26	0	0.00	1	38.15	37.65	-1	622	-0.16%
2018/10/12	1	38.90	1	39.70	39.55	0	573	0.00%
2018/10/11	1	38.80	30	38.80	38.70	-29	570	-5.08%
2018/10/09	1	43.70	5	43.20	42.90	-4	548	-0.73%
2018/10/05	1	46.55	0	0.00	44.10	1	545	0.18%
2018/10/02	1	50.70	2	50.70	50.00	-1	519	-0.19%
2018/10/01	1	48.75	1	50.30	50.40	0	495	0.00%
2018/09/28	0	0.00	1	47.05	47.15	-1	471	-0.21%
2018/09/21	0	0.00	2	45.35	45.35	-2	457	-0.44%
2018/09/19	28	45.37	0	0.00	45.10	28	476	5.87%
2018/09/17	0	0.00	95	45.73	45.75	-95	482	-19.67%
2018/09/13	1	43.50	0	0.00	43.70	1	481	0.21%
2018/09/11	0	0.00	1	45.10	45.20	-1	476	-0.21%
2018/09/06	0	0.00	1	47.85	47.85	-1	473	-0.21%
2018/09/05	63	48.60	0	0.00	48.60	63	473	13.31%
2018/09/04	10	49.00	0	0.00	49.00	10	475	2.10%
2018/09/03	85	48.58	0	0.00	49.00	85	488	17.41%
2018/08/31	16	48.60	234	48.64	49.25	-218	486	-44.83%	大賣/鉅額交易
2018/08/29	25	48.88	0	0.00	49.00	25	499	5.00%
2018/08/27	20	47.85	0	0.00	48.80	20	511	3.91%
2018/08/23	0	0.00	1	48.65	48.70	-1	523	-0.19%
2018/08/22	71	48.70	0	0.00	48.70	71	525	13.51%
2018/08/21	0	0.00	50	48.71	48.70	-50	525	-9.51%
2018/08/20	30	48.88	0	0.00	48.70	30	528	5.68%
2018/08/17	30	48.81	0	0.00	48.70	30	527	5.69%
2018/08/14	3	48.80	1	48.50	49.25	2	511	0.39%
2018/08/10	1	51.90	1	51.90	51.50	0	501	0.00%
2018/08/09	5	53.32	1	53.30	52.30	4	498	0.80%
2018/08/08	3	54.20	112	54.10	53.70	-109	497	-21.91%	大賣/鉅額交易
2018/08/07	1	53.80	80	53.58	53.00	-79	471	-16.76%
2018/08/06	424	52.93	287	53.05	53.60	137	457	29.94%	大買/大賣/鉅額交易
2018/08/03	1	50.90	4	52.20	52.00	-3	416	-0.72%
2018/07/27	0	0.00	2	47.70	47.70	-2	358	-0.56%
2018/07/17	0	0.00	1	48.80	48.80	-1	391	-0.26%
2018/07/16	2	49.35	0	0.00	48.90	2	401	0.50%
2018/07/09	1	47.80	0	0.00	48.15	1	459	0.22%
2018/07/06	2	48.00	0	0.00	47.90	2	471	0.42%
2018/07/02	1	50.50	0	0.00	50.30	1	514	0.19%
2018/06/27	1	51.70	1	51.80	51.80	0	490	0.00%
2018/06/21	2	54.20	0	0.00	54.10	2	501	0.40%
2018/06/13	0	0.00	10	54.90	54.50	-10	524	-1.91%
2018/06/12	10	53.49	0	0.00	54.00	10	527	1.90%
2018/05/30	0	0.00	4	54.25	56.30	-4	506	-0.79%
2018/05/28	0	0.00	2	54.50	54.30	-2	517	-0.39%
2018/05/22	3	53.70	0	0.00	53.50	3	579	0.52%
2018/05/21	28	53.54	0	0.00	53.50	28	597	4.68%
2018/05/18	25	53.52	0	0.00	53.60	25	616	4.05%
2018/05/17	9	53.66	0	0.00	53.60	9	646	1.39%
2018/05/15	0	0.00	1	53.50	53.60	-1	673	-0.15%
2018/05/14	0	0.00	2	52.90	52.90	-2	716	-0.28%
2018/05/11	1	52.50	4	52.58	52.50	-3	725	-0.41%
2018/05/10	3	52.40	0	0.00	52.20	3	738	0.41%
2018/05/08	81	51.71	0	0.00	51.90	81	756	10.71%
2018/04/26	1	50.80	10	51.37	50.60	-9	807	-1.11%
2018/04/24	2	52.00	0	0.00	51.60	2	820	0.24%
2018/04/23	40	54.00	0	0.00	53.80	40	831	4.81%
2018/04/20	60	54.95	0	0.00	54.80	60	835	7.18%
2018/04/19	0	0.00	39	55.61	55.80	-39	827	-4.72%
2018/04/18	50	56.68	13	56.20	56.10	37	824	4.49%
2018/04/17	50	57.05	0	0.00	57.00	50	819	6.10%
2018/04/16	10	58.30	1	56.80	57.00	9	827	1.09%
2018/04/13	0	0.00	7	56.76	57.70	-7	822	-0.85%
2018/04/11	1	57.50	3	57.43	56.80	-2	837	-0.24%
2018/04/10	50	54.18	0	0.00	54.10	50	814	6.14%
2018/04/09	50	53.59	0	0.00	53.70	50	822	6.08%
2018/04/02	50	53.19	0	0.00	53.40	50	823	6.07%
2018/03/23	2	53.80	0	0.00	53.70	2	849	0.24%
2018/03/19	0	0.00	1	56.50	56.50	-1	890	-0.11%
2018/03/16	0	0.00	1	55.70	55.60	-1	908	-0.11%
2018/03/15	1	56.20	0	0.00	56.10	1	957	0.10%
2018/03/14	9	56.80	0	0.00	56.50	9	972	0.93%
2018/03/13	6	56.75	1	56.50	56.50	5	1,000	0.50%
2018/03/07	1	55.60	1	55.30	55.60	0	1,135	0.00%
2018/03/06	10	55.45	0	0.00	55.40	10	1,184	0.84%
2018/03/05	0	0.00	1	55.20	54.20	-1	1,222	-0.08%
2018/03/01	0	0.00	1	56.30	56.50	-1	1,261	-0.08%
2018/02/27	1	56.80	0	0.00	56.50	1	1,265	0.08%
2018/02/26	1	55.50	52	55.04	55.80	-51	1,269	-4.02%
2018/02/23	60	54.54	1	55.00	54.50	59	1,284	4.59%
2018/02/22	15	53.62	3	53.37	53.40	12	1,313	0.91%
2018/02/21	2	51.70	2	51.70	52.20	0	1,316	0.00%
2018/02/12	0	0.00	4	49.61	50.30	-4	1,319	-0.30%
2018/02/09	3	48.85	2	48.00	48.80	1	1,322	0.08%
2018/02/07	0	0.00	1	51.90	51.60	-1	1,324	-0.08%
2018/02/05	1	55.30	4	55.45	55.90	-3	1,310	-0.23%
2018/02/02	4	57.60	3	58.07	57.00	1	1,332	0.08%
2018/02/01	2	58.90	4	58.30	58.20	-2	1,351	-0.15%
2018/01/31	1	57.90	2	57.90	58.10	-1	1,378	-0.07%
2018/01/29	0	0.00	1	59.20	59.50	-1	1,420	-0.07%
2018/01/26	0	0.00	1	60.30	60.00	-1	1,464	-0.07%
2018/01/25	0	0.00	2	60.80	60.70	-2	1,474	-0.14%
2018/01/24	0	0.00	4	61.05	61.20	-4	1,498	-0.27%
2018/01/23	0	0.00	2	61.70	61.50	-2	1,558	-0.13%
2018/01/22	4	61.90	0	0.00	62.40	4	1,590	0.25%
2018/01/19	0	0.00	1	60.70	61.00	-1	1,658	-0.06%
2018/01/17	1	61.50	1	62.40	61.50	0	1,764	0.00%
2018/01/15	0	0.00	1	62.70	62.50	-1	2,103	-0.05%
2018/01/12	5	62.62	0	0.00	62.10	5	2,462	0.20%
2018/01/10	0	0.00	1	61.30	61.00	-1	2,655	-0.04%
2018/01/09	1	63.60	15	63.48	62.80	-14	2,656	-0.53%
2018/01/08	8	65.26	0	0.00	63.90	8	2,675	0.30%
2018/01/05	5	66.56	2	65.95	66.30	3	2,680	0.11%
2018/01/04	1	65.20	193	64.80	65.70	-192	2,675	-7.18%	大賣/鉅額交易
2018/01/03	1	64.40	2	65.45	64.50	-1	2,682	-0.04%
2018/01/02	0	0.00	2	64.15	64.50	-2	2,695	-0.07%