中探針 (6217)-永豐金券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
43.35
漲跌
▲1.65
漲幅
+3.96%
成交量
1,121張
產業
上櫃電子零組件類股
379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

中探針 (6217)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
2024/04/24	2	42.10	8	42.80	43.35	-6	3,063	-0.20%
2024/04/23	2	41.95	2	41.70	41.70	0	3,050	0.00%
2024/04/22	1	41.70	0	0.00	41.40	1	3,043	0.03%
2024/04/19	1	42.25	10	42.23	42.10	-9	3,041	-0.30%
2024/04/18	5	43.95	0	43.80	43.85	5	3,019	0.17%
2024/04/17	1	43.35	0	43.45	43.75	1	3,039	0.03%
2024/04/16	8	42.25	25	42.71	42.30	-17	3,034	-0.56%
2024/04/15	5	45.65	0	0.00	45.05	5	2,996	0.17%
2024/04/12	110.1	47.45	105.5	47.58	46.65	4.6	2,966	0.16%	大買/大賣/
2024/04/11	30	46.08	6	46.64	46.30	24	2,849	0.84%
2024/04/10	2	44.97	18	44.91	44.55	-16	2,762	-0.58%
2024/04/09	2	43.18	18	43.31	43.50	-16	2,718	-0.59%
2024/04/08	1	43.00	3.1	42.83	43.60	-2.1	2,706	-0.08%
2024/04/03	2	42.25	3	42.58	42.55	-1	2,690	-0.04%
2024/04/02	0	42.60	53	42.46	42.60	-53	2,687	-1.97%
2024/04/01	0	42.95	1.5	42.77	42.75	-1.5	2,685	-0.06%
2024/03/29	0	42.47	0	0.00	42.20	0	2,682	0.00%
2024/03/28	6.5	42.44	64	42.44	42.20	-57.5	2,674	-2.15%
2024/03/27	0	42.43	263	42.43	42.60	-263	2,665	-9.87%	大賣/鉅額交易
2024/03/26	3.1	42.50	14	42.43	42.45	-10.9	2,653	-0.41%
2024/03/25	4.1	43.29	0	43.40	43.50	4.1	2,636	0.16%
2024/03/22	0	42.50	3	42.62	42.50	-3	2,610	-0.11%
2024/03/21	2	42.10	0	0.00	42.05	2	2,601	0.08%
2024/03/20	59.3	42.57	18.5	42.19	41.70	40.8	2,593	1.58%
2024/03/19	31	42.65	24	42.68	42.55	7	2,569	0.27%
2024/03/18	2.1	42.83	19.1	42.71	42.40	-17	2,551	-0.67%
2024/03/15	2.2	42.04	40	41.86	41.90	-37.8	2,514	-1.50%
2024/03/14	40.4	42.06	440.6	42.11	41.95	-400.2	2,474	-16.17%	大賣/鉅額交易
2024/03/13	17.1	48.52	58.3	47.27	45.70	-41.2	2,268	-1.81%
2024/03/12	217	50.39	114	49.93	49.65	103	2,117	4.87%	大買/大賣/鉅額交易
2024/03/11	619	51.95	337.8	51.86	50.80	281.3	1,975	14.24%	大買/大賣/鉅額交易
2024/03/08	306	50.14	24	49.04	48.75	282	1,661	16.98%	大買/鉅額交易
2024/03/07	58	49.82	101.7	49.76	49.60	-43.7	1,462	-2.99%	大賣/
2024/03/06	424.5	50.18	232.1	49.37	50.10	192.3	1,290	14.90%	大買/大賣/鉅額交易
2024/03/05	111.1	49.09	132.8	48.40	49.35	-21.7	1,054	-2.06%	大買/大賣/
2024/03/04	20	46.47	22.8	46.50	46.55	-2.8	718	-0.39%
2024/03/01	0	42.35	37	42.80	42.35	-37	592	-6.25%
2024/02/29	1	43.15	2	43.10	43.10	-1	581	-0.17%
2024/02/27	11	43.00	16	43.10	43.10	-5	577	-0.86%
2024/02/26	54	44.28	42.1	44.55	44.15	12	558	2.15%
2024/02/23	58	43.57	55	43.88	44.40	3	516	0.58%
2024/02/22	2	41.70	5.3	41.56	41.55	-3.3	439	-0.76%
2024/02/21	4	41.87	0	0.00	41.80	4	439	0.91%
2024/02/20	3	42.03	11	41.66	41.60	-8	439	-1.82%
2024/02/19	0.1	42.00	2	42.25	42.15	-1.9	439	-0.44%
2024/02/16	6	42.20	14	42.01	42.20	-8	434	-1.84%
2024/02/15	0	0.00	0.2	41.65	41.50	-0.2	426	-0.05%
2024/02/05	0	41.23	5	41.05	41.00	-5	423	-1.18%
2024/02/02	0	41.35	13	41.25	41.35	-13	421	-3.08%
2024/02/01	2	41.30	2	41.05	41.05	0	417	0.00%
2024/01/31	12	41.57	0	0.00	41.40	12	414	2.90%
2024/01/30	46	41.91	47	42.07	42.15	-1	405	-0.25%
2024/01/29	0	0.00	25	40.43	40.75	-25	352	-7.09%
2024/01/26	0	0.00	6.1	40.43	40.40	-6.1	354	-1.72%
2024/01/25	0	40.80	5	40.63	40.55	-5	357	-1.40%
2024/01/24	0	41.45	0	0.00	41.20	0	359	0.00%
2024/01/23	0	41.45	1	41.25	41.20	-1	361	-0.28%
2024/01/22	0	41.15	2	41.45	41.25	-2	359	-0.56%
2024/01/19	0	40.48	1	40.30	40.35	-1	353	-0.28%
2024/01/18	0.1	40.10	0	0.00	40.05	0.1	354	0.01%
2024/01/17	0	41.55	8	40.63	40.30	-8	353	-2.26%
2024/01/15	10	42.17	0	0.00	41.65	10	350	2.86%
2024/01/12	1	40.90	2	41.30	41.70	-1	341	-0.29%
2024/01/11	6	41.32	14	41.16	41.10	-8	340	-2.35%
2024/01/10	9	40.44	9	40.98	40.25	0	316	0.00%
2024/01/09	17	40.86	0	0.00	40.55	17	309	5.49%
2024/01/08	0.2	40.35	13	40.18	40.15	-12.8	305	-4.20%
2024/01/05	0	40.45	4	40.30	40.35	-4	305	-1.31%
2024/01/04	1	40.40	0	0.00	40.40	1	307	0.33%
2024/01/03	3	40.93	0	0.00	40.85	3	308	0.97%
2024/01/02	0	0.00	0.1	41.55	41.35	-0.1	309	-0.03%
2023/12/29	1	41.10	1.2	40.98	41.10	-0.2	308	-0.05%
2023/12/28	2	41.35	4	41.51	41.35	-2	307	-0.65%
2023/12/27	4	41.59	21	41.55	41.60	-17	306	-5.55%
2023/12/25	5	40.45	5	40.65	40.65	0	292	0.00%
2023/12/22	0.1	40.49	0.2	40.60	40.25	-0.2	294	-0.06%
2023/12/21	2	40.65	0	0.00	40.50	2	295	0.68%
2023/12/20	0.2	40.38	2	40.25	40.25	-1.8	295	-0.61%
2023/12/19	1.2	39.98	9.3	40.05	40.00	-8.1	294	-2.74%
2023/12/18	2	41.00	0.3	40.83	40.60	1.7	296	0.57%
2023/12/15	0	0.00	0	41.37	41.10	0	297	-0.02%
2023/12/14	5	41.25	4	41.48	41.25	1	299	0.33%
2023/12/13	1	40.80	0	0.00	40.90	1	302	0.33%
2023/12/12	7.1	41.01	2	41.00	41.00	5.1	308	1.66%
2023/12/11	3	41.52	0	0.00	41.50	3	334	0.90%
2023/12/08	1	41.75	0	0.00	41.65	1	379	0.27%
2023/12/07	6	42.04	2	42.10	41.75	4	393	1.02%
2023/12/06	3	41.93	0	0.00	41.90	3	404	0.74%
2023/12/05	0	42.10	1	42.20	42.05	-1	410	-0.24%
2023/12/04	2	42.53	22	42.58	42.65	-20	418	-4.78%
2023/12/01	0	42.55	1	42.25	42.20	-1	418	-0.24%
2023/11/30	15	42.57	6	42.57	42.60	9	426	2.11%
2023/11/29	0	0.00	1.1	42.20	42.30	-1.1	429	-0.24%
2023/11/28	13	42.08	0	0.00	42.10	13	444	2.92%
2023/11/27	1.1	41.79	6	41.78	41.70	-4.9	494	-1.00%
2023/11/22	1	41.90	1	42.20	42.20	0	537	0.00%
2023/11/21	0	0.00	1	41.80	41.80	-1	541	-0.18%
2023/11/20	0	42.00	1	42.05	42.05	-1	544	-0.18%
2023/11/17	0	0.00	0	41.33	41.40	0	544	-0.01%
2023/11/16	1	41.10	1	41.60	41.10	0	550	0.00%
2023/11/15	0	40.40	0	0.00	40.55	0	552	0.00%
2023/11/14	0	40.05	0.4	40.00	40.00	-0.3	558	-0.06%
2023/11/13	2.2	39.82	1	39.90	39.90	1.2	566	0.21%
2023/11/10	3	40.20	0.1	40.35	40.20	2.9	572	0.51%
2023/11/09	0	40.95	2	40.88	40.90	-2	580	-0.34%
2023/11/08	0	41.33	6	41.30	41.20	-6	601	-1.00%
2023/11/07	1	41.25	97	41.21	41.20	-96	614	-15.61%
2023/11/06	0	41.10	101	41.01	41.00	-101	648	-15.57%	大賣/
2023/11/03	0.1	40.65	101.1	40.62	40.40	-101	656	-15.38%	大賣/
2023/11/02	1.1	40.06	101	40.12	40.35	-100	682	-14.64%	大賣/
2023/11/01	5.1	39.73	102	39.62	39.70	-96.9	711	-13.61%	大賣/
2023/10/31	1	40.45	2	40.40	40.30	-1	718	-0.14%
2023/10/27	1	41.21	0	41.50	41.20	1	774	0.13%
2023/10/26	1	41.51	2	41.50	41.50	-1	896	-0.11%
2023/10/25	0	42.20	71	42.46	42.40	-71	1,000	-7.10%
2023/10/23	0	41.65	0	0.00	41.10	0	1,064	0.00%
2023/10/20	3	41.20	23	40.82	41.30	-20	1,109	-1.80%
2023/10/19	3	41.67	98	41.74	41.65	-95	1,183	-8.03%
2023/10/18	4	41.83	2	41.73	41.65	2	1,287	0.16%
2023/10/17	0	42.90	13	43.07	42.65	-13	1,597	-0.81%
2023/10/16	0.1	42.84	1	42.80	42.65	-0.9	1,658	-0.05%
2023/10/13	0	43.35	50	43.43	43.25	-50	1,719	-2.91%
2023/10/12	2	43.25	72	43.18	43.25	-70	1,754	-3.99%
2023/10/11	3.2	43.17	0	0.00	42.70	3.2	1,803	0.18%
2023/10/06	0	43.60	0	0.00	43.40	0	1,878	0.00%
2023/10/05	0	0.00	1	44.30	43.85	-1	1,891	-0.05%
2023/10/03	0.1	44.30	0	0.00	44.00	0.1	1,920	0.01%
2023/10/02	0	0.00	1	44.30	44.35	-1	1,950	-0.05%
2023/09/28	0	0.00	1	43.55	43.50	-1	1,990	-0.05%
2023/09/27	3	43.48	2	43.30	43.25	1	2,170	0.05%
2023/09/26	6	43.96	1	43.80	43.80	5	2,216	0.23%
2023/09/25	0	44.70	3	44.78	44.70	-3	2,297	-0.13%
2023/09/21	4	44.33	7	44.59	44.00	-3	2,367	-0.13%
2023/09/20	1	45.40	2.2	45.46	45.20	-1.2	2,383	-0.05%
2023/09/19	1	45.60	0	0.00	45.50	1	2,452	0.04%
2023/09/18	2	46.40	0	46.30	45.90	2	2,547	0.08%
2023/09/14	3	46.80	3	46.83	46.40	0	3,019	0.00%
2023/09/13	4	46.36	6	46.31	46.35	-2	3,036	-0.07%
2023/09/12	4	45.83	0	0.00	45.75	4	3,002	0.13%
2023/09/11	1	45.01	6	44.81	44.75	-5	2,993	-0.17%
2023/09/08	0	0.00	1	46.25	46.00	-1	3,003	-0.03%
2023/09/07	0.1	46.25	4	46.43	46.20	-4	3,057	-0.13%
2023/09/06	0	0.00	2	46.15	46.10	-2	3,058	-0.07%
2023/09/05	1	46.30	0.1	46.45	46.30	1	3,062	0.03%
2023/09/04	0	45.97	0	0.00	45.95	0	3,100	0.00%
2023/09/01	3.1	46.12	7	46.33	46.15	-4	3,107	-0.13%
2023/08/31	3	46.27	5	46.25	46.35	-2	3,106	-0.06%
2023/08/30	0	43.60	14	45.71	45.65	-14	3,072	-0.46%
2023/08/29	0	42.70	0	0.00	42.80	0	3,036	0.00%
2023/08/28	0	0.00	1	42.60	42.50	-1	3,041	-0.03%
2023/08/25	0	43.05	0	0.00	42.95	0	3,051	0.00%
2023/08/24	1	43.00	4	43.06	43.00	-3	3,056	-0.10%
2023/08/23	5	43.17	3	42.90	43.15	2	3,088	0.06%
2023/08/22	1	42.75	5.1	42.83	42.85	-4	3,241	-0.12%
2023/08/21	5	43.27	2	43.30	43.05	3	3,238	0.09%
2023/08/18	8	43.89	4	43.79	43.60	4	3,236	0.12%
2023/08/17	0.2	43.14	0	0.00	44.10	0.2	3,232	0.01%
2023/08/16	1	42.80	1	43.60	43.40	0	3,231	0.00%
2023/08/15	11	43.15	4	43.21	43.10	7	3,228	0.22%
2023/08/14	35.2	43.32	6	43.26	43.10	29.2	3,222	0.91%
2023/08/11	44.1	45.20	1.1	45.14	45.30	43	3,206	1.34%
2023/08/10	116.1	46.48	15.1	46.12	45.20	101	3,195	3.16%	大買/
2023/08/09	2	47.48	3.2	47.60	47.65	-1.2	3,162	-0.04%
2023/08/08	3	47.50	7	47.81	48.00	-4	3,156	-0.13%
2023/08/07	1.2	48.83	7.2	48.88	48.90	-6	3,137	-0.19%
2023/08/04	8	47.49	2	47.95	47.85	6	3,109	0.19%
2023/08/02	25	48.34	2	48.03	47.55	23	3,109	0.74%
2023/08/01	2	48.78	1	48.65	48.70	1	3,082	0.03%
2023/07/31	149.1	50.11	30	50.14	49.00	119.1	3,064	3.89%	大買/鉅額交易
2023/07/28	4.2	49.14	18.3	48.89	51.90	-14.1	2,944	-0.48%
2023/07/27	2.1	48.76	5.1	48.68	49.00	-3	2,853	-0.10%
2023/07/26	18	48.71	2	49.15	48.70	16	2,836	0.56%
2023/07/25	4.3	49.93	8	49.79	49.60	-3.7	2,799	-0.13%
2023/07/24	19.2	50.19	6	50.33	49.20	13.2	2,759	0.48%
2023/07/21	8.3	50.92	12.2	50.96	50.70	-3.9	2,693	-0.15%
2023/07/20	78.5	50.89	72	50.68	50.10	6.5	2,608	0.25%
2023/07/19	24	48.99	6	49.11	49.10	18	2,299	0.78%
2023/07/18	14	49.52	12	48.54	49.50	2	2,251	0.09%
2023/07/17	4	49.13	8	49.08	48.85	-4	2,201	-0.18%
2023/07/14	6	49.48	37	48.77	49.40	-31	2,185	-1.42%
2023/07/13	30.1	49.26	9	48.76	48.15	21.1	2,168	0.97%
2023/07/12	0.1	47.95	2	48.20	47.50	-2	2,120	-0.09%
2023/07/11	6	47.96	3.3	48.03	47.85	2.7	2,160	0.13%
2023/07/10	1	47.65	4	47.43	47.45	-3	2,182	-0.14%
2023/07/07	2.1	47.50	25	47.50	48.10	-22.9	2,298	-1.00%
2023/07/06	11	48.66	85.1	48.80	48.30	-74.1	2,348	-3.16%
2023/07/05	32	50.62	58	50.26	49.50	-26	2,317	-1.12%
2023/07/04	107	48.76	2	48.95	48.60	105	2,143	4.90%	大買/鉅額交易
2023/07/03	21	48.39	18	48.39	48.25	3	2,099	0.14%
2023/06/30	1	46.95	11	46.95	46.95	-10	2,024	-0.49%
2023/06/29	4	47.34	5	47.66	47.05	-1	2,016	-0.05%
2023/06/28	10	46.30	39	46.14	46.10	-29	1,965	-1.48%
2023/06/27	22.2	47.14	187.1	46.59	46.10	-165	1,955	-8.44%	大賣/鉅額交易
2023/06/26	25.9	49.10	70	48.74	48.15	-44.1	1,895	-2.33%
2023/06/21	70.4	49.29	84.6	48.33	50.00	-14.3	1,809	-0.79%
2023/06/20	301.2	49.11	112.2	48.52	49.10	189	1,677	11.27%	大買/大賣/鉅額交易
2023/06/19	66	46.26	18.3	46.45	46.60	47.7	1,360	3.51%
2023/06/15	5	45.30	0	0.00	45.30	5	1,324	0.38%
2023/06/14	0.2	45.60	2	46.40	45.65	-1.9	1,323	-0.14%
2023/06/13	19.2	46.13	8.3	45.50	45.80	10.9	1,328	0.82%
2023/06/12	3.1	44.22	2.2	44.16	44.10	0.9	1,291	0.07%
2023/06/09	4	45.09	3.1	45.47	45.10	0.9	1,291	0.07%
2023/06/08	2.3	45.18	8	45.41	45.15	-5.7	1,309	-0.43%
2023/06/07	0.2	45.72	9	45.71	45.70	-8.8	1,299	-0.68%
2023/06/06	2.2	45.72	2	45.16	45.50	0.1	1,344	0.01%
2023/06/05	0.4	45.15	8	45.29	45.15	-7.6	1,376	-0.55%
2023/06/02	8.3	45.21	0	0.00	44.75	8.3	1,374	0.60%
2023/06/01	0	0.00	1	44.50	44.75	-1	1,390	-0.07%
2023/05/31	1	45.40	3	44.75	44.75	-2	1,397	-0.14%
2023/05/30	2	44.20	17	44.00	44.30	-15	1,396	-1.07%
2023/05/29	17.3	44.97	5	44.95	44.70	12.3	1,398	0.88%
2023/05/26	68.5	45.53	17.2	45.41	45.40	51.3	1,386	3.70%
2023/05/25	0	42.35	0	0.00	42.25	0	1,258	0.00%
2023/05/24	2	42.55	4	42.44	42.65	-2	1,275	-0.16%
2023/05/23	6	42.72	0	0.00	42.70	6	1,294	0.46%
2023/05/22	3	42.65	0	0.00	42.70	3	1,322	0.23%
2023/05/19	0	41.80	1	41.55	41.60	-1	1,361	-0.07%
2023/05/18	0	0.00	1	42.20	41.95	-1	1,400	-0.07%
2023/05/17	1	42.00	0	0.00	41.95	1	1,471	0.07%
2023/05/16	0	41.26	0	0.00	41.25	0	1,483	0.00%
2023/05/15	0	0.00	1	40.55	40.65	-1	1,495	-0.07%
2023/05/12	0	0.00	3	41.28	41.30	-3	1,529	-0.20%
2023/05/11	1	41.70	2	41.05	40.90	-1	1,583	-0.06%
2023/05/10	0.2	42.40	0	0.00	42.15	0.2	1,697	0.01%
2023/05/09	3	42.18	6	42.05	42.15	-3	1,803	-0.17%
2023/05/08	0	43.10	5.5	43.16	43.15	-5.4	1,815	-0.30%
2023/05/05	0	43.50	0	0.00	43.15	0	1,838	0.00%
2023/05/04	0	44.31	0	0.00	43.95	0	1,855	0.00%
2023/05/03	2	43.50	0	0.00	44.15	2	1,872	0.11%
2023/04/28	0	0.00	1	43.50	43.40	-1	1,885	-0.05%
2023/04/26	1	43.00	13.1	43.00	43.35	-12.1	1,896	-0.64%
2023/04/25	5	43.77	5.1	44.07	43.50	-0.1	1,894	0.00%
2023/04/24	2	44.95	5	44.81	44.75	-3	1,875	-0.16%
2023/04/21	2	44.90	0	0.00	44.90	2	1,872	0.11%
2023/04/20	3.1	46.16	6	46.23	45.70	-3	1,868	-0.16%
2023/04/19	0	0.00	3	47.30	46.60	-3	1,859	-0.16%
2023/04/18	4	47.60	1	48.30	47.00	3	1,846	0.16%
2023/04/17	1	47.95	5.1	47.70	47.70	-4.1	1,817	-0.23%
2023/04/14	12.1	48.27	1.1	48.10	47.30	10.9	1,790	0.61%
2023/04/13	3	47.40	41	47.24	47.30	-38	1,740	-2.18%
2023/04/12	36	47.78	39	47.41	47.85	-3	1,706	-0.18%
2023/04/11	39	46.68	14	46.54	47.00	25	1,586	1.58%
2023/04/10	6.2	45.10	0	0.00	45.45	6.2	1,514	0.41%
2023/04/07	1	44.75	0	0.00	44.75	1	1,512	0.07%
2023/04/06	0	45.00	0	0.00	44.90	0	1,514	0.00%
2023/03/31	2	45.23	0	0.00	45.25	2	1,514	0.13%
2023/03/29	7.2	44.95	5	44.83	44.75	2.2	1,513	0.14%
2023/03/28	9.1	45.34	7.2	45.64	45.10	1.8	1,537	0.12%
2023/03/27	0	46.60	17	46.14	46.00	-17	1,532	-1.11%
2023/03/24	1	46.65	3	46.58	46.50	-2	1,539	-0.13%
2023/03/23	1	46.45	0.3	46.50	46.60	0.7	1,539	0.05%
2023/03/22	3.3	46.39	7	46.34	46.45	-3.7	1,534	-0.24%
2023/03/21	9.2	45.90	5	45.43	45.50	4.2	1,527	0.28%
2023/03/20	6	44.80	1	44.95	44.95	5	1,533	0.33%
2023/03/17	0.1	44.74	6	44.60	44.70	-5.9	1,575	-0.38%
2023/03/16	4.1	44.64	8.1	44.44	44.35	-4	1,627	-0.25%
2023/03/15	10	46.06	52	45.73	45.55	-42	1,669	-2.52%
2023/03/14	2.1	45.99	14	46.39	46.30	-11.9	1,776	-0.67%
2023/03/13	6.1	45.84	21	45.38	46.05	-14.9	1,848	-0.80%
2023/03/10	42.1	47.54	16.5	46.83	46.75	25.6	1,918	1.33%
2023/03/09	16.6	47.16	30	46.98	46.70	-13.4	1,938	-0.69%
2023/03/08	70.1	47.90	34	47.96	48.05	36.1	1,986	1.82%
2023/03/07	2	47.10	5	47.24	47.25	-3	1,956	-0.15%
2023/03/06	24	46.99	1	47.00	47.10	23	1,953	1.18%
2023/03/03	0	45.88	0	0.00	45.95	0	1,948	0.00%
2023/03/02	6	45.78	2	45.75	45.70	4	1,952	0.20%
2023/03/01	7	46.15	1	46.45	46.10	6	1,946	0.31%
2023/02/24	1	46.80	5	46.95	46.75	-4	1,951	-0.20%
2023/02/23	11	47.65	32	47.44	47.50	-21	1,937	-1.08%
2023/02/22	0	46.95	5	46.58	46.70	-5	1,951	-0.26%
2023/02/21	0	0.00	4	47.65	47.10	-4	2,037	-0.20%
2023/02/20	1	47.50	1.2	47.47	47.40	-0.2	2,109	-0.01%
2023/02/17	2	47.18	27.8	47.33	47.30	-25.8	2,135	-1.21%
2023/02/16	0	47.60	24	47.44	47.50	-24	2,196	-1.09%
2023/02/15	60	47.07	4.1	46.84	46.95	56	2,264	2.47%
2023/02/14	0	46.40	0	0.00	46.15	0	2,210	0.00%
2023/02/13	8	46.12	2	45.85	45.90	6	2,257	0.27%
2023/02/10	6	46.33	5.1	46.35	46.10	0.9	2,270	0.04%
2023/02/09	6	46.51	28.3	46.36	46.40	-22.3	2,256	-0.99%
2023/02/08	32.4	47.74	98	47.62	47.45	-65.6	2,220	-2.96%
2023/02/07	157	46.39	12.3	46.82	47.15	144.7	2,123	6.82%	大買/鉅額交易
2023/02/06	9	45.20	2	44.63	44.75	7	2,040	0.34%
2023/02/03	2	44.65	1	45.15	44.65	1	2,038	0.05%
2023/02/02	5.3	45.53	0	0.00	45.60	5.3	2,028	0.26%
2023/02/01	0.2	44.90	0	0.00	45.00	0.2	2,027	0.01%
2023/01/31	0	44.50	1	44.50	44.45	-1	2,052	-0.05%
2023/01/30	0	0.00	1	44.05	43.95	-1	2,054	-0.05%
2023/01/17	1	43.20	5	43.07	43.35	-4	2,050	-0.20%
2023/01/16	0	0.00	2	42.80	42.80	-2	2,053	-0.10%
2023/01/13	1	42.25	3	42.12	42.20	-2	2,059	-0.10%
2023/01/12	1	42.60	0	0.00	42.50	1	2,064	0.05%
2023/01/11	1	43.00	9	42.83	42.75	-8	2,071	-0.39%
2023/01/10	0	0.00	3	42.93	43.00	-3	2,089	-0.14%
2023/01/09	2	42.35	0	42.40	42.70	2	2,106	0.09%
2023/01/06	0	42.30	2	42.13	42.00	-2	2,142	-0.09%
2023/01/05	1	42.55	27	42.28	42.25	-26	2,182	-1.19%
2023/01/04	1	42.65	10	42.21	42.30	-9	2,191	-0.41%
2023/01/03	0	42.45	0	0.00	42.60	0	2,207	0.00%
2022/12/29	26	41.93	25	41.81	41.85	1	2,228	0.04%
2022/12/28	15	42.68	0	0.00	42.60	15	2,265	0.66%
2022/12/27	2	43.95	2	43.85	43.85	0	2,302	0.00%
2022/12/26	12	43.83	7	43.95	44.05	5	2,362	0.21%
2022/12/23	1	44.05	4	43.84	43.75	-3	2,374	-0.13%
2022/12/22	0	0.00	2	43.70	43.45	-2	2,389	-0.08%
2022/12/21	0	0.00	11	43.28	43.25	-11	2,420	-0.45%
2022/12/20	7	45.11	2	44.40	43.25	5	2,446	0.20%
2022/12/19	0	0.00	1	43.75	43.85	-1	2,488	-0.04%
2022/12/16	6	44.28	2	44.33	44.10	4	2,503	0.16%
2022/12/15	2	45.45	1	45.55	45.15	1	2,513	0.04%
2022/12/14	1	45.20	4	45.10	45.30	-3	2,532	-0.12%
2022/12/13	5	45.21	0	0.00	45.15	5	2,539	0.20%
2022/12/12	2	45.52	4	45.43	45.35	-2	2,562	-0.08%
2022/12/09	11	45.76	9	45.59	45.80	2	2,562	0.08%
2022/12/08	28	46.34	13	46.50	46.55	15	2,533	0.59%
2022/12/07	9.1	45.25	26	45.85	45.10	-16.9	2,503	-0.67%
2022/12/06	19	48.21	14.2	47.83	47.10	4.8	2,480	0.19%
2022/12/05	40.2	47.15	29	46.57	47.35	11.2	2,386	0.47%
2022/12/02	8	46.04	0	0.00	46.05	8	2,355	0.34%
2022/12/01	3	44.87	5.2	44.85	44.75	-2.2	2,376	-0.09%
2022/11/30	7	44.72	7.1	44.57	44.60	-0.1	2,493	0.00%
2022/11/29	1	41.90	0	0.00	42.40	1	2,415	0.04%
2022/11/28	1	42.50	3.2	42.06	42.40	-2.2	2,427	-0.09%
2022/11/25	3	43.00	1	43.15	42.70	2	2,451	0.08%
2022/11/24	0	43.00	0	0.00	42.65	0	2,462	0.00%
2022/11/23	0	42.80	0	0.00	42.35	0	2,565	0.00%
2022/11/22	1	42.25	1	42.45	42.10	0	2,593	0.00%
2022/11/18	3	43.72	5	43.73	43.10	-2	2,680	-0.07%
2022/11/17	9.2	44.79	7	45.31	44.15	2.2	2,696	0.08%
2022/11/16	9.1	43.80	13	44.38	44.30	-3.9	2,685	-0.15%
2022/11/15	9	43.21	13	43.47	43.30	-4	2,639	-0.15%
2022/11/14	13	42.68	8	42.36	43.75	5	2,640	0.19%
2022/11/11	12	41.35	21.4	41.02	42.35	-9.4	2,597	-0.36%
2022/11/10	0.3	39.87	0	0.00	39.60	0.3	2,537	0.01%
2022/11/09	15.4	40.47	0	0.00	40.35	15.4	2,594	0.59%
2022/11/08	1.2	42.16	11	42.03	41.90	-9.8	2,751	-0.36%
2022/11/07	2	42.10	3.1	41.78	41.90	-1.1	2,847	-0.04%
2022/11/04	8	41.75	7	41.45	41.80	1	2,889	0.04%
2022/11/03	21	41.43	14	41.03	41.70	7	2,921	0.24%
2022/11/02	9	40.79	13	40.90	41.00	-4	2,996	-0.13%
2022/11/01	5	39.80	5	40.10	40.05	0	3,052	0.00%
2022/10/31	2	39.68	0	0.00	39.50	2	3,109	0.06%
2022/10/28	0	0.00	2.3	39.38	39.00	-2.3	3,179	-0.07%
2022/10/26	6	38.03	0	0.00	37.60	6	3,302	0.18%
2022/10/25	1	38.25	0	0.00	38.10	1	3,517	0.03%
2022/10/24	0	0.00	5	39.25	39.00	-5	3,641	-0.14%
2022/10/21	0	0.00	2	38.30	38.05	-2	3,731	-0.05%
2022/10/20	2	38.67	4	38.59	38.90	-2	3,878	-0.05%
2022/10/19	2	39.98	0	0.00	39.75	2	4,088	0.05%
2022/10/18	5	40.42	14	40.15	40.30	-9	4,222	-0.21%
2022/10/17	16	38.64	8	39.47	40.40	8	4,392	0.18%
2022/10/14	3	40.95	5	39.84	40.50	-2	4,504	-0.04%
2022/10/13	4.1	38.08	2	38.80	37.60	2.1	4,636	0.05%
2022/10/12	0	40.50	0	0.00	40.30	0	4,635	0.00%
2022/10/11	3	41.20	5	41.50	40.70	-2	4,698	-0.04%
2022/10/07	1	43.55	0	0.00	43.50	1	4,732	0.02%
2022/10/06	0	0.00	6	43.80	44.30	-6	4,778	-0.13%
2022/10/05	7	43.39	5	44.21	43.05	2	4,810	0.04%
2022/10/04	2	44.33	1	44.35	44.40	1	4,862	0.02%
2022/10/03	4	44.45	7	44.37	44.10	-3	4,860	-0.06%
2022/09/30	6	41.57	4.1	41.50	42.45	1.9	4,910	0.04%
2022/09/29	0	0.00	1.2	42.78	42.35	-1.2	5,011	-0.02%
2022/09/28	27.1	43.65	9	42.35	41.65	18.1	5,098	0.36%
2022/09/27	0.1	42.70	0	0.00	44.10	0.1	5,255	0.00%
2022/09/26	11	43.30	581.5	42.83	42.45	-570.5	5,367	-10.63%	大賣/鉅額交易
2022/09/23	0	47.93	5	47.96	47.10	-5	5,444	-0.09%
2022/09/22	3	48.18	2	48.15	48.55	1	5,589	0.02%
2022/09/21	31	48.31	4	47.99	48.05	27	5,745	0.47%
2022/09/20	1	47.10	23.3	47.26	47.80	-22.3	5,959	-0.37%
2022/09/19	1.3	47.24	153	47.29	46.90	-151.7	6,030	-2.52%	大賣/鉅額交易
2022/09/16	1	48.86	3	48.70	48.65	-2	6,147	-0.03%
2022/09/15	4	49.81	0	0.00	49.50	4	6,292	0.06%
2022/09/14	8.1	48.85	9	48.88	49.25	-0.9	6,545	-0.01%
2022/09/13	6.1	50.02	22.1	49.72	50.00	-15.9	6,669	-0.24%
2022/09/12	4	49.31	3	49.20	49.15	1	6,722	0.02%
2022/09/08	25.5	49.17	2	48.80	49.00	23.5	6,774	0.35%
2022/09/07	14.4	49.16	11.5	48.98	48.50	2.9	6,873	0.04%
2022/09/06	29.3	53.40	137	53.81	51.40	-107.7	6,872	-1.57%	大賣/鉅額交易
2022/09/05	4	57.37	1.3	57.35	57.00	2.7	6,896	0.04%
2022/09/02	2	57.80	86	57.46	58.30	-84	7,012	-1.20%
2022/09/01	6	58.38	52	58.17	57.80	-46	7,096	-0.65%
2022/08/31	10	59.23	10	59.02	59.00	0	7,301	0.00%
2022/08/30	20.8	59.98	251.7	59.48	59.30	-230.8	7,669	-3.01%	大賣/鉅額交易
2022/08/29	5.3	57.16	33	57.41	58.00	-27.7	8,286	-0.33%
2022/08/26	52	58.67	26.2	58.22	58.60	25.8	8,335	0.31%
2022/08/25	13	57.78	8	57.39	57.30	5	8,341	0.06%
2022/08/24	8	57.51	16.2	57.63	57.20	-8.2	8,452	-0.10%
2022/08/23	26.4	57.79	59.3	57.66	58.00	-32.9	8,483	-0.39%
2022/08/22	5.2	59.71	17	59.70	59.10	-11.8	8,635	-0.14%
2022/08/19	38	60.72	2	60.40	60.30	36	8,731	0.41%
2022/08/18	6	59.67	18	59.81	59.60	-12	8,820	-0.14%
2022/08/17	2	60.25	13.1	60.24	59.80	-11.1	8,887	-0.12%
2022/08/16	27.6	61.18	18	61.22	60.80	9.6	9,013	0.11%
2022/08/15	42.1	61.00	54	61.02	60.50	-11.9	8,970	-0.13%
2022/08/12	53	60.93	35.2	60.93	61.60	17.8	8,789	0.20%
2022/08/11	20.2	59.92	256	60.04	59.40	-235.8	8,686	-2.71%	大賣/鉅額交易
2022/08/10	44.2	59.50	6	59.42	59.50	38.2	8,660	0.44%
2022/08/09	14	58.79	9	59.00	59.20	5	8,638	0.06%
2022/08/08	13.3	60.05	43.5	60.01	60.00	-30.2	8,599	-0.35%
2022/08/05	26.2	62.38	61	62.17	61.90	-34.8	8,569	-0.41%
2022/08/04	17.1	60.76	40	61.12	61.50	-22.9	8,574	-0.27%
2022/08/03	10.1	61.41	9	61.61	60.40	1.1	8,506	0.01%
2022/08/02	20	62.04	13.2	62.38	62.60	6.8	8,440	0.08%
2022/08/01	70	64.70	47	64.64	63.70	23	8,387	0.27%
2022/07/29	104	63.46	25.2	63.17	63.60	78.8	8,205	0.96%	大買/
2022/07/28	19	63.36	21	62.99	62.50	-2	8,208	-0.02%
2022/07/27	22.1	62.68	28.3	61.84	63.50	-6.2	8,125	-0.08%
2022/07/26	41.5	62.45	62.1	62.52	62.80	-20.6	8,004	-0.26%
2022/07/25	66.1	60.58	39	60.88	62.00	27.1	7,820	0.35%
2022/07/22	12.1	60.03	6	60.80	58.80	6.1	7,743	0.08%
2022/07/21	54	64.60	30.1	64.29	64.20	24	7,642	0.31%
2022/07/20	33.1	63.81	26.2	63.82	63.20	6.9	7,570	0.09%
2022/07/19	5.1	61.62	9	61.51	61.00	-4	7,492	-0.05%
2022/07/18	12	61.47	19	60.50	61.30	-7	7,641	-0.09%
2022/07/15	20	60.04	4	58.55	59.90	16	7,876	0.20%
2022/07/14	6.1	58.16	2	57.25	58.90	4.1	8,258	0.05%
2022/07/13	9	57.66	19	57.99	56.70	-10	8,303	-0.12%
2022/07/12	50	59.78	23	57.62	56.70	27	8,354	0.32%
2022/07/11	89.1	61.11	61.2	61.23	61.50	27.9	8,449	0.33%
2022/07/08	139.1	61.97	27	61.72	61.20	112.1	8,902	1.26%	大買/鉅額交易
2022/07/07	52	60.32	20	60.93	61.50	32	9,166	0.35%
2022/07/06	56	59.83	63	59.21	58.30	-7	9,245	-0.08%
2022/07/05	102.2	60.01	54	60.71	61.80	48.2	9,254	0.52%	大買/
2022/07/04	90	55.79	37	58.17	58.70	53	9,164	0.58%
2022/07/01	75.1	57.53	87	57.44	54.40	-11.9	9,276	-0.13%
2022/06/30	59.3	61.55	80	61.54	60.20	-20.8	9,448	-0.22%
2022/06/29	102	61.70	85.2	62.40	61.60	16.8	9,680	0.17%	大買/
2022/06/28	88.2	66.15	281.5	66.41	65.70	-193.3	9,711	-1.99%	大賣/鉅額交易
2022/06/27	45	64.30	15	64.21	64.60	30	9,655	0.31%
2022/06/24	49.5	64.83	37.1	64.52	64.00	12.5	9,642	0.13%
2022/06/23	238.1	64.23	22	64.02	65.20	216.1	9,568	2.26%	大買/鉅額交易
2022/06/22	52	64.24	16.1	64.62	64.40	35.9	9,604	0.37%
2022/06/21	19	62.23	19	62.55	63.30	0	9,440	0.00%
2022/06/20	3.5	61.00	12	60.68	60.00	-8.5	9,394	-0.09%
2022/06/17	14.1	63.18	26	62.95	63.30	-12	9,344	-0.13%
2022/06/16	39	66.43	39	64.88	63.00	0	9,360	0.00%
2022/06/15	19	66.00	22.7	66.33	65.20	-3.7	9,249	-0.04%
2022/06/14	18.4	65.00	23.2	65.36	65.30	-4.8	9,177	-0.05%
2022/06/13	19.5	66.46	13	66.63	67.90	6.5	8,993	0.07%
2022/06/10	16.2	66.22	31	66.30	66.50	-14.8	8,864	-0.17%
2022/06/09	44.3	67.40	46.2	67.29	67.30	-1.9	8,758	-0.02%
2022/06/08	63.3	69.25	191.1	68.71	68.70	-127.8	8,533	-1.50%	大賣/鉅額交易
2022/06/07	663.2	69.91	124.3	69.23	68.90	538.9	8,149	6.61%	大買/大賣/鉅額交易
2022/06/06	20.2	64.37	16	64.27	64.50	4.2	7,435	0.06%
2022/06/02	34	63.93	13.2	63.57	63.80	20.8	7,388	0.28%
2022/06/01	107	64.74	26.1	63.42	62.80	80.9	7,382	1.10%	大買/
2022/05/31	112.1	64.00	28.1	63.50	64.10	84	7,271	1.16%	大買/
2022/05/30	44.1	63.35	68.2	63.44	64.00	-24	7,217	-0.33%
2022/05/27	14	61.21	53.1	61.04	61.60	-39.1	7,026	-0.56%
2022/05/26	6	60.25	10	60.59	59.70	-4	7,005	-0.06%
2022/05/25	2.1	60.04	5	59.84	60.00	-2.9	6,902	-0.04%
2022/05/24	6	58.58	38.1	58.90	57.20	-32.1	6,862	-0.47%
2022/05/23	0	0.00	27	57.01	57.20	-27	6,833	-0.40%
2022/05/20	0	0.00	23.1	56.66	57.00	-23.1	6,877	-0.34%
2022/05/19	1	55.10	2	55.70	55.80	-1	6,859	-0.01%
2022/05/18	4.7	56.00	9	56.58	55.30	-4.3	6,862	-0.06%
2022/05/17	0.2	56.00	19.6	55.51	56.10	-19.5	6,947	-0.28%
2022/05/16	8	55.06	36	55.39	54.90	-28	6,956	-0.40%
2022/05/13	2	54.00	9	53.17	53.80	-7	6,967	-0.10%
2022/05/12	0.5	53.08	33	52.88	51.20	-32.5	6,980	-0.47%
2022/05/11	5	57.20	10	57.30	56.70	-5	6,943	-0.07%
2022/05/10	16	56.83	27	56.93	57.20	-11	7,110	-0.15%
2022/05/09	0	0.00	19	56.98	56.90	-19	7,216	-0.26%
2022/05/06	10	58.45	46	58.08	58.70	-36	7,200	-0.50%
2022/05/05	50	60.87	88.1	60.63	60.80	-38.1	7,169	-0.53%
2022/05/04	18	58.57	8	58.83	58.40	10	7,062	0.14%
2022/05/03	44.1	59.02	24	58.51	58.30	20.1	7,073	0.28%
2022/04/29	2	58.85	5	58.56	58.10	-3	7,098	-0.04%
2022/04/28	7	59.29	10.1	59.11	58.10	-3.1	7,118	-0.04%
2022/04/27	7.1	56.30	36.2	58.08	59.10	-29.1	7,082	-0.41%
2022/04/26	6.1	57.82	6.1	58.10	57.40	0	7,045	0.00%
2022/04/25	16	58.43	19	57.03	56.70	-3	7,035	-0.04%
2022/04/22	44.1	62.82	41.1	63.03	60.80	3.1	7,019	0.04%
2022/04/21	38.1	64.52	41.2	64.98	63.80	-3.1	7,015	-0.04%
2022/04/20	429.2	66.49	470	66.24	61.80	-40.8	7,272	-0.56%	大買/大賣/
2022/04/19	5	60.50	23	60.37	60.80	-18	7,536	-0.24%
2022/04/18	16.4	59.98	16	60.50	58.90	0.4	7,783	0.00%
2022/04/15	40	60.44	29	61.11	59.90	11	7,707	0.14%
2022/04/14	122	62.00	53.1	62.55	61.20	68.9	7,601	0.91%	大買/
2022/04/13	32.1	60.50	42.6	60.93	60.60	-10.5	7,316	-0.14%
2022/04/12	24	59.14	54	59.44	60.20	-30	6,943	-0.43%
2022/04/11	12	57.38	7	57.49	56.90	5	6,754	0.07%
2022/04/08	23	59.54	8	59.26	60.10	15	6,648	0.23%
2022/04/07	40.1	59.31	50.1	59.54	58.10	-10	6,557	-0.15%
2022/04/06	56.3	60.34	47.1	60.11	60.40	9.2	6,308	0.15%
2022/04/01	29	60.11	36	60.37	61.90	-7	6,010	-0.12%
2022/03/31	19	58.08	32	59.53	57.60	-13	5,620	-0.23%
2022/03/30	13	58.58	50.3	58.25	58.50	-37.3	5,416	-0.69%
2022/03/29	8	57.04	3	56.90	56.90	5	5,245	0.10%
2022/03/28	7	58.50	6	58.40	58.20	1	5,182	0.02%
2022/03/25	5	58.98	7	58.93	58.90	-2	5,111	-0.04%
2022/03/24	8	57.80	23	57.59	57.00	-15	4,929	-0.30%
2022/03/23	6	56.18	15	56.49	56.30	-9	4,852	-0.19%
2022/03/22	8	55.84	29	55.68	55.80	-21	4,764	-0.44%
2022/03/21	24	54.49	35	54.86	55.40	-11	4,736	-0.23%
2022/03/18	3	52.17	5	53.00	53.00	-2	4,675	-0.04%
2022/03/17	3	50.33	27	51.76	51.80	-24	4,661	-0.51%
2022/03/16	1.1	48.90	8	48.65	48.75	-6.9	4,650	-0.15%
2022/03/15	1.1	48.92	0	0.00	48.80	1.1	4,720	0.02%
2022/03/14	2	49.98	16	50.46	50.70	-14	4,814	-0.29%
2022/03/11	1	49.50	0	0.00	49.55	1	4,836	0.02%
2022/03/10	2	50.70	7	51.01	50.90	-5	4,839	-0.10%
2022/03/09	2	49.50	0	0.00	50.00	2	4,847	0.04%
2022/03/08	0.1	49.30	16.1	49.08	49.10	-16	4,873	-0.33%
2022/03/07	90	50.66	0.2	50.50	50.30	89.8	4,861	1.85%
2022/03/03	0	0.00	15	56.90	56.50	-15	4,822	-0.31%
2022/03/02	0	0.00	14	56.29	56.50	-14	4,825	-0.29%
2022/03/01	12	57.18	48	57.27	56.80	-36	4,791	-0.75%
2022/02/25	1	54.00	8	55.11	55.10	-7	4,712	-0.15%
2022/02/24	3	55.20	27	54.63	53.60	-24	4,721	-0.51%
2022/02/23	513	57.20	31	57.13	57.30	482	4,676	10.31%	大買/鉅額交易
2022/02/22	4.1	55.89	10	56.05	55.20	-5.9	4,608	-0.13%
2022/02/21	2	54.55	4	55.05	55.10	-2	4,637	-0.04%
2022/02/18	2	55.00	0	0.00	55.30	2	4,675	0.04%
2022/02/17	6	55.83	29	56.69	55.10	-23	4,747	-0.48%
2022/02/16	5	54.50	6	55.22	55.50	-1	4,719	-0.02%
2022/02/15	8.1	55.49	0	0.00	54.70	8.1	4,753	0.17%
2022/02/14	4.2	55.57	6	55.83	55.60	-1.8	4,752	-0.04%
2022/02/11	5	55.10	3	54.93	55.70	2	4,811	0.04%
2022/02/10	76	56.25	40.2	55.89	55.60	35.8	4,875	0.74%
2022/02/09	17	54.47	44	53.01	54.90	-27	4,873	-0.55%
2022/02/08	1	50.20	0	0.00	51.00	1	4,938	0.02%
2022/02/07	2	48.80	0	0.00	49.20	2	5,222	0.04%
2022/01/26	2	48.05	0	0.00	47.50	2	5,473	0.04%
2022/01/25	0	48.42	0	0.00	47.20	0	5,752	0.00%
2022/01/24	4	48.31	42	47.73	48.30	-38	6,135	-0.62%
2022/01/21	4	50.75	4	51.20	50.00	0	6,311	0.00%
2022/01/18	3	54.10	7	53.91	53.80	-4	7,590	-0.05%
2022/01/17	7	54.16	5	53.86	54.60	2	7,973	0.03%
2022/01/14	14	54.20	17.1	54.62	53.50	-3.1	8,173	-0.04%
2022/01/13	117.4	59.41	176.2	59.37	57.10	-58.9	8,297	-0.71%	大買/大賣/
2022/01/12	153	58.72	136	58.88	58.70	17	8,223	0.21%	大買/大賣/
2022/01/11	63.1	55.86	33	56.51	55.60	30.1	7,730	0.39%
2022/01/10	1	53.10	0	0.00	53.30	1	7,877	0.01%
2022/01/07	25	52.77	47	53.67	52.10	-22	8,109	-0.27%
2022/01/06	65	54.80	33	55.40	54.90	32	8,064	0.40%
2021/12/30	0	0.00	2	52.20	52.10	-2	8,087	-0.02%
2021/12/29	1	51.60	0	0.00	51.80	1	8,166	0.01%
2021/12/28	1	51.80	1	52.60	51.80	0	8,263	0.00%
2021/12/27	3	51.53	0	0.00	51.50	3	8,408	0.04%
2021/12/24	1	51.40	0	0.00	52.10	1	8,671	0.01%
2021/12/23	0	0.00	2	51.70	51.80	-2	9,340	-0.02%
2021/12/22	0	0.00	4	51.10	51.20	-4	9,553	-0.04%
2021/12/21	0	0.00	3	50.00	50.80	-3	9,867	-0.03%
2021/12/20	0	0.00	8	50.15	50.10	-8	10,004	-0.08%
2021/12/17	1	51.30	13	50.48	50.60	-12	10,208	-0.12%
2021/12/16	0	0.00	9	52.20	52.10	-9	10,835	-0.08%
2021/12/15	5	51.98	56	52.06	52.40	-51	11,488	-0.44%
2021/12/14	1	52.20	1	52.70	51.90	0	11,706	0.00%
2021/12/13	4	54.83	2	54.60	54.40	2	11,782	0.02%
2021/12/10	10	55.83	5	55.92	55.90	5	12,077	0.04%
2021/12/09	33	55.97	1	56.10	57.10	32	12,160	0.26%
2021/12/08	14	55.31	8	55.60	57.10	6	12,307	0.05%
2021/12/07	3	54.20	2	53.40	53.40	1	12,617	0.01%
2021/12/06	1	52.30	3	52.33	53.30	-2	12,688	-0.02%
2021/12/03	1	52.70	9	53.01	52.60	-8	12,749	-0.06%
2021/12/02	3	52.90	12.2	53.01	51.80	-9.2	12,893	-0.07%
2021/12/01	3	53.27	3.1	53.77	54.10	-0.1	13,239	0.00%
2021/11/30	4	55.05	8	55.03	54.40	-4	13,691	-0.03%
2021/11/29	38	53.43	26	54.23	54.80	12	14,018	0.09%
2021/11/26	2	54.20	5	53.16	53.40	-3	14,037	-0.02%
2021/11/25	1	54.90	0	0.00	54.80	1	14,045	0.01%
2021/11/24	5	55.08	7.1	55.62	56.00	-2.1	14,031	-0.01%
2021/11/23	5	55.76	38	55.35	55.00	-33	14,012	-0.24%
2021/11/22	15	57.15	0	0.00	57.60	15	13,992	0.11%
2021/11/19	8	56.26	11	56.34	56.30	-3	13,987	-0.02%
2021/11/18	30.1	58.53	1	58.70	57.00	29.1	13,927	0.21%
2021/11/17	2.1	58.18	3	58.53	58.20	-0.9	13,882	-0.01%
2021/11/16	18	58.15	4	57.35	57.00	14	13,827	0.10%
2021/11/15	14	59.80	3	60.07	59.80	11	13,743	0.08%
2021/11/12	3.2	59.78	3	59.63	59.80	0.2	13,659	0.00%
2021/11/11	2	59.00	1	58.80	58.30	1	13,595	0.01%
2021/11/10	7.1	57.80	6	58.23	59.00	1.1	13,542	0.01%
2021/11/09	8	59.69	10	60.00	59.60	-2	13,426	-0.01%
2021/11/08	6.1	61.10	31	59.89	59.20	-24.9	13,320	-0.19%
2021/11/05	20	61.61	5	61.60	62.30	15	13,157	0.11%
2021/11/04	37	62.65	14	62.71	62.80	23	12,974	0.18%
2021/11/03	14	61.70	14	61.33	60.20	0	12,686	0.00%
2021/11/02	7.2	61.23	24	62.93	59.20	-16.8	12,464	-0.13%
2021/11/01	25	62.08	20	63.15	63.10	5	12,161	0.04%
2021/10/29	12.1	60.58	21	59.81	61.00	-8.9	11,753	-0.08%
2021/10/28	39	60.59	124	61.15	58.50	-85	11,533	-0.74%	大賣/
2021/10/27	11	59.27	13.6	59.10	59.40	-2.6	11,303	-0.02%
2021/10/26	90.4	59.71	39	59.42	58.00	51.4	11,039	0.47%
2021/10/25	69	56.17	93	56.61	58.40	-24	10,294	-0.23%
2021/10/22	15	53.73	47	53.93	53.10	-32	9,895	-0.32%
2021/10/21	33	53.47	49	54.19	52.00	-16	9,662	-0.17%
2021/10/20	12	53.66	20	54.07	54.20	-8	9,464	-0.08%
2021/10/19	29	51.37	28	51.16	51.60	1	8,996	0.01%
2021/10/18	32	50.26	20	50.55	51.00	12	8,839	0.14%
2021/10/15	15	48.06	39.5	48.49	49.60	-24.5	8,374	-0.29%
2021/10/14	41	45.82	1	47.20	45.10	40	8,132	0.49%
2021/10/13	2	46.23	1	46.70	45.95	1	8,108	0.01%
2021/10/12	1.1	46.47	0	0.00	46.05	1.1	8,058	0.01%
2021/10/08	21	46.63	1	46.60	47.20	20	8,079	0.25%
2021/10/07	0.1	45.40	7	46.41	46.45	-6.9	8,022	-0.09%
2021/10/06	5	45.73	0	0.00	44.25	5	8,026	0.06%
2021/10/05	1	44.75	58	44.16	45.95	-57	7,962	-0.72%
2021/10/04	49	47.37	42	47.08	44.75	7	7,865	0.09%
2021/10/01	9.7	48.21	15	47.97	47.05	-5.3	7,703	-0.07%
2021/09/30	45	52.25	67	52.54	52.00	-22	7,445	-0.30%
2021/09/29	133	50.68	17	50.39	50.20	116	6,807	1.70%	大買/鉅額交易
2021/09/28	10	51.04	30	51.62	50.40	-20	6,711	-0.30%
2021/09/27	22	49.65	12	50.35	49.90	10	6,392	0.16%
2021/09/24	58	51.08	22	51.64	50.40	36	6,252	0.58%
2021/09/23	36	51.99	124	51.75	50.90	-88	6,037	-1.46%	大賣/
2021/09/22	71	49.25	61.1	49.73	50.40	10	5,383	0.18%
2021/09/17	3	48.97	41.2	50.65	50.90	-38.2	4,722	-0.81%
2021/09/16	18	46.28	56.1	46.18	46.30	-38.1	4,496	-0.85%
2021/09/15	27.1	47.52	33.2	47.38	47.30	-6.1	4,385	-0.14%
2021/09/14	27	45.72	22.2	46.00	45.45	4.8	4,069	0.12%
2021/09/13	58	47.58	345	47.35	46.80	-287	3,954	-7.26%	大賣/鉅額交易
2021/09/10	36.1	46.86	475	46.11	47.30	-438.9	3,729	-11.77%	大賣/鉅額交易
2021/09/09	31	43.66	2	44.40	44.40	29	3,312	0.88%
2021/09/08	11.1	43.36	10	43.81	43.00	1.1	3,213	0.03%
2021/09/07	34.5	44.93	14	43.90	44.55	20.5	3,137	0.65%
2021/09/06	215	47.50	140	48.73	47.20	75	2,976	2.52%	大買/大賣/
2021/09/03	246	48.54	248.5	48.14	48.95	-2.5	2,590	-0.10%	大買/大賣/
2021/09/02	164	45.42	24.3	45.86	44.50	139.8	2,115	6.61%	大買/鉅額交易
2021/09/01	1.3	42.42	1	43.65	43.70	0.3	1,762	0.01%
2021/08/31	50	42.70	1	42.60	42.60	49	1,700	2.88%
2021/08/30	0	0.00	1.2	41.81	41.85	-1.2	1,658	-0.08%
2021/08/27	220	41.88	8	41.44	41.50	212	1,653	12.83%	大買/鉅額交易
2021/08/26	0	0.00	1	41.70	41.55	-1	1,637	-0.06%
2021/08/25	292	41.74	6	41.32	40.90	286	1,615	17.71%	大買/鉅額交易
2021/08/24	2	41.15	11	40.53	40.95	-9	1,579	-0.57%
2021/08/23	13	39.87	4	40.33	40.55	9	1,566	0.57%
2021/08/18	2	37.40	2	38.00	39.20	0	1,506	0.00%
2021/08/17	0	0.00	2	38.10	38.10	-2	1,508	-0.13%
2021/08/16	7	38.38	2	37.50	38.90	5	1,502	0.33%
2021/08/13	0	0.00	3	37.55	37.55	-3	1,491	-0.20%
2021/08/12	1	38.80	2	38.55	38.75	-1	1,492	-0.07%
2021/08/11	2	39.10	3	38.25	37.75	-1	1,501	-0.07%
2021/08/10	3	38.93	1	38.55	38.75	2	1,499	0.13%
2021/08/09	2	40.60	3	39.92	39.90	-1	1,500	-0.07%
2021/08/06	1.5	42.30	0	0.00	41.25	1.5	1,508	0.10%
2021/08/05	0	0.00	1	41.30	41.60	-1	1,500	-0.07%
2021/08/02	4	42.73	4	42.80	42.60	0	1,578	0.00%
2021/07/30	0	0.00	1	41.30	41.15	-1	1,461	-0.07%
2021/07/29	4	40.71	0	0.00	41.90	4	1,477	0.27%
2021/07/28	0	0.00	2	42.08	40.80	-2	1,487	-0.13%
2021/07/27	7	43.84	1	43.40	42.60	6	1,518	0.40%
2021/07/26	2	43.68	5	42.68	43.35	-3	1,531	-0.20%
2021/07/23	3	41.47	7	41.39	41.85	-4	1,467	-0.27%
2021/07/22	2	41.75	6	41.72	41.35	-4	1,489	-0.27%
2021/07/20	1	40.05	0	0.00	39.50	1	1,595	0.06%
2021/07/16	2	40.75	0	0.00	40.60	2	1,870	0.11%
2021/07/15	9	41.22	6	40.78	41.20	3	2,152	0.14%
2021/07/14	0	0.00	6	39.33	39.00	-6	2,224	-0.27%
2021/07/13	2	40.70	0	0.00	39.40	2	2,282	0.09%
2021/07/12	1	38.50	0	0.00	38.90	1	2,255	0.04%
2021/07/08	0	0.00	5	38.05	37.95	-5	2,303	-0.22%
2021/07/06	1	38.00	2	38.03	38.05	-1	2,360	-0.04%
2021/07/05	8	40.24	10	39.77	39.95	-2	2,371	-0.08%
2021/07/01	5	36.70	0	0.00	36.50	5	2,465	0.20%
2021/06/28	0	0.00	1	37.50	37.15	-1	2,744	-0.04%
2021/06/24	0	36.50	0	0.00	36.80	0	2,778	0.00%
2021/06/10	0	0.00	0.1	36.20	36.05	-0.1	3,285	0.00%
2021/06/09	0.1	35.70	1	35.45	35.55	-0.9	3,292	-0.03%
2021/06/07	1	34.80	0	0.00	34.95	1	3,329	0.03%
2021/06/04	1	34.90	0	0.00	34.95	1	3,336	0.03%
2021/06/03	5	35.65	0	0.00	35.50	5	3,341	0.15%
2021/05/28	0	0.00	1	35.70	35.25	-1	3,456	-0.03%
2021/05/14	0	0.00	3	32.10	31.90	-3	3,513	-0.09%
2021/05/13	1	30.75	0	0.00	31.90	1	3,500	0.03%
2021/05/12	0	0.00	0	31.85	32.25	0	3,479	0.00%
2021/05/11	4	36.58	6	36.60	35.25	-2	3,448	-0.06%
2021/05/10	0	0.00	3	39.00	38.50	-3	3,501	-0.09%
2021/05/07	0	0.00	2	38.40	39.15	-2	3,494	-0.06%
2021/05/06	2	38.40	2	38.50	37.85	0	3,477	0.00%
2021/05/04	3	39.45	31	38.08	38.90	-28	3,437	-0.82%
2021/05/03	6	42.57	0	0.00	41.80	6	3,381	0.18%
2021/04/29	11	44.65	7	44.76	45.00	4	3,358	0.12%
2021/04/28	1	44.80	1	45.25	44.70	0	3,346	0.00%
2021/04/27	14	45.99	0	0.00	46.00	14	3,437	0.41%
2021/04/26	11	46.94	11	47.10	47.15	0	3,780	0.00%
2021/04/23	11	44.94	142	45.03	47.00	-131	3,738	-3.50%	大賣/鉅額交易
2021/04/22	20	45.93	43	46.89	43.00	-23	3,689	-0.62%
2021/04/21	73	47.16	27	47.53	46.30	46	3,698	1.24%
2021/04/20	1	44.35	4	42.88	44.70	-3	3,410	-0.09%
2021/04/19	23	42.75	14	42.47	42.60	9	3,361	0.27%
2021/04/16	0	0.00	3	41.65	41.35	-3	3,395	-0.09%
2021/04/15	3	41.19	2	40.70	41.20	1	3,634	0.03%
2021/04/14	6	38.33	42	39.99	38.80	-36	3,652	-0.99%
2021/04/13	0	0.00	5.1	40.17	39.90	-5.1	3,690	-0.14%
2021/04/12	8	41.45	21	41.37	40.55	-13	3,683	-0.35%
2021/04/09	8	42.04	1	41.70	41.80	7	3,650	0.19%
2021/04/08	13	42.66	1	43.70	42.30	12	3,600	0.33%
2021/04/07	0	0.00	7	41.73	41.80	-7	3,462	-0.20%
2021/04/06	61	40.92	31	41.29	42.50	30	3,376	0.89%
2021/04/01	0	0.00	2	40.05	39.90	-2	3,142	-0.06%
2021/03/31	2	39.20	0	0.00	39.30	2	3,107	0.06%
2021/03/26	1	38.15	0	0.00	38.40	1	3,046	0.03%
2021/03/25	1	38.60	0	0.00	38.25	1	3,025	0.03%
2021/03/24	11	39.27	13	39.14	39.25	-2	2,997	-0.07%
2021/03/23	14	39.74	0	0.00	39.70	14	2,980	0.47%
2021/03/22	15	40.06	16	40.17	40.05	-1	2,916	-0.03%
2021/03/19	6	39.97	20	40.30	40.80	-14	2,829	-0.49%
2021/03/18	0	0.00	8	38.83	38.90	-8	2,601	-0.31%
2021/03/17	3	38.45	8	38.08	38.00	-5	2,560	-0.20%
2021/03/16	5	38.05	2	38.08	38.05	3	2,552	0.12%
2021/03/15	0	0.00	10	38.00	37.90	-10	2,553	-0.39%
2021/03/12	7	37.86	4	37.80	37.80	3	2,591	0.12%
2021/03/11	6	37.98	4	37.65	37.60	2	2,581	0.08%
2021/03/03	12	38.75	0	0.00	37.10	12	2,604	0.46%
2021/03/02	0	37.50	10	37.19	37.15	-10	2,488	-0.40%
2021/02/25	10	37.00	0	0.00	37.30	10	2,469	0.41%
2021/02/23	2	37.90	0	0.00	37.35	2	2,469	0.08%
2021/02/22	10	37.56	18	37.69	37.60	-8	2,461	-0.32%
2021/02/19	0	0.00	26	37.23	37.65	-26	2,442	-1.06%
2021/02/18	6	36.61	0	0.00	36.85	6	2,424	0.25%
2021/02/17	4	35.40	2	36.20	36.15	2	2,418	0.08%
2021/02/05	87	33.94	0	0.00	34.00	87	2,396	3.63%
2021/02/04	50	33.87	8	33.92	33.85	42	2,387	1.76%
2021/02/03	7	33.38	4	33.63	34.00	3	2,374	0.13%
2021/02/01	12	31.75	4	31.83	31.60	8	2,340	0.34%
2021/01/29	3	35.15	0	0.00	34.80	3	2,237	0.13%
2021/01/28	1	35.85	0	0.00	35.85	1	2,225	0.04%
2021/01/25	0	0.00	1	37.60	36.95	-1	2,196	-0.05%
2021/01/22	6	37.03	79	37.01	36.60	-73	2,180	-3.35%
2021/01/21	5	37.98	20	38.11	37.45	-15	2,151	-0.70%
2021/01/20	15	38.93	15	42.02	38.05	0	2,116	0.00%
2021/01/19	97	42.51	74	41.95	40.85	23	1,979	1.16%
2021/01/18	13	39.08	8	39.98	39.30	5	1,586	0.32%
2021/01/15	10	38.50	20	38.80	39.30	-10	1,511	-0.66%
2021/01/14	10	39.45	31	39.08	39.00	-21	1,446	-1.45%
2021/01/13	16	37.27	58	37.22	37.20	-42	1,250	-3.36%
2021/01/12	8	37.60	75	37.30	36.95	-67	1,226	-5.46%
2021/01/11	31	39.43	1	40.75	39.35	30	1,177	2.55%
2021/01/08	111	39.11	4	39.93	38.90	107	1,305	8.20%	大買/鉅額交易
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2020/12/29	2	33.85	0	0.00	33.35	2	931	0.21%
2020/12/15	0	0.00	1	33.05	33.20	-1	915	-0.11%
2020/12/14	0.1	33.50	0	0.00	33.70	0.1	922	0.01%
2020/12/11	0	0.00	25	33.75	33.65	-25	1,004	-2.49%
2020/12/09	0	0.00	37	35.06	34.85	-37	1,015	-3.64%
2020/12/08	1	34.45	0	0.00	34.95	1	999	0.10%
2020/12/03	0	0.00	1	34.25	34.00	-1	1,003	-0.10%
2020/12/02	1	35.50	181	35.05	34.60	-180	1,149	-15.66%	大賣/鉅額交易
2020/12/01	0	0.00	28	34.14	34.05	-28	1,254	-2.23%
2020/11/30	0	0.00	32	34.34	34.25	-32	1,272	-2.51%
2020/11/27	0	0.00	18	34.05	34.00	-18	1,270	-1.42%
2020/11/25	0	0.00	31	34.10	33.80	-31	1,262	-2.45%
2020/11/24	0	0.00	15	34.39	34.05	-15	1,258	-1.19%
2020/11/23	0	0.00	10	34.45	34.45	-10	1,251	-0.80%
2020/11/20	1	34.65	45	34.60	34.75	-44	1,246	-3.53%
2020/11/19	0	0.00	43	34.27	34.55	-43	1,220	-3.52%
2020/11/10	0	33.35	0	0.00	33.35	0	1,200	0.00%
2020/11/09	0	0.00	11	33.55	33.55	-11	1,201	-0.92%
2020/11/04	0	0.00	6	33.47	33.55	-6	1,206	-0.50%
2020/11/03	0	0.00	7	33.59	33.25	-7	1,206	-0.58%
2020/10/30	0	0.00	24	33.74	33.30	-24	1,204	-1.99%
2020/10/22	2	34.80	0	0.00	34.90	2	1,199	0.17%
2020/10/21	0	0.00	1	35.85	35.65	-1	1,200	-0.08%
2020/10/16	6	37.70	3	38.18	36.50	3	1,165	0.26%
2020/10/14	0	0.00	2	35.10	35.20	-2	911	-0.22%
2020/10/07	0	0.00	2	35.80	35.65	-2	951	-0.21%
2020/10/06	0	0.00	3	35.60	35.60	-3	949	-0.32%
2020/09/30	1	33.70	0	0.00	33.75	1	1,144	0.09%
2020/09/22	1	35.10	0	0.00	34.95	1	1,203	0.08%
2020/09/17	1	36.15	0	0.00	36.45	1	1,187	0.08%
2020/09/16	5	36.79	5	37.18	36.65	0	1,174	0.00%
2020/09/10	2	35.85	32	35.73	35.50	-30	1,057	-2.84%
2020/09/09	33	35.07	2	34.58	35.10	31	1,032	3.00%
2020/09/08	5	36.61	3	36.55	35.85	2	1,014	0.20%
2020/09/07	19	38.93	4	38.78	37.00	15	989	1.52%
2020/09/04	44	37.14	43	37.50	37.80	1	836	0.12%
2020/09/03	4	33.48	30	32.75	34.40	-26	672	-3.87%
2020/08/21	0	0.00	5	30.10	30.35	-5	673	-0.74%
2020/08/20	0	0.00	2	30.00	29.80	-2	682	-0.29%
2020/08/07	0	0.00	1	32.10	31.90	-1	696	-0.14%
2020/07/13	0	0.00	30	38.32	38.05	-30	748	-4.01%
2020/07/10	9	39.48	7	41.14	39.00	2	732	0.27%
2020/07/07	4	34.73	2	34.95	34.50	2	513	0.39%
2020/07/02	0	0.00	3	32.05	32.00	-3	483	-0.62%
2020/07/01	0	0.00	1.1	31.55	31.55	-1.1	479	-0.22%
2020/06/22	0	0.00	4	30.96	30.85	-4	489	-0.82%
2020/06/19	1	31.10	0	0.00	31.00	1	495	0.20%
2020/06/12	0	0.00	1	29.90	29.85	-1	518	-0.19%
2020/06/08	0	0.00	6	31.94	31.55	-6	543	-1.10%
2020/06/05	7	32.48	8	32.41	32.40	-1	536	-0.19%
2020/06/04	0	0.00	0	32.50	32.50	0	531	-0.01%
2020/06/03	0	0.00	2	32.05	32.05	-2	530	-0.38%
2020/05/26	4	31.90	8	31.79	31.70	-4	537	-0.74%
2020/05/25	3	32.00	1	32.05	32.35	2	531	0.38%
2020/05/18	1	29.40	0	0.00	30.00	1	513	0.19%
2020/05/14	1	30.65	8	30.54	29.95	-7	510	-1.37%
2020/05/12	5	32.15	0	0.00	31.75	5	509	0.98%
2020/05/11	1	32.10	0	0.00	32.10	1	513	0.19%
2020/05/08	2	31.13	0	0.00	31.40	2	507	0.39%
2020/05/07	1	31.20	0	0.00	31.50	1	503	0.20%
2020/05/06	8	31.41	0	0.00	31.10	8	503	1.59%
2020/05/04	9	32.07	6	32.71	32.15	3	492	0.61%
2020/04/20	0	30.00	0	0.00	29.70	0	460	0.00%
2020/04/17	8	31.10	0	0.00	29.45	8	456	1.75%
2020/04/16	0	0.00	6	28.80	30.05	-6	425	-1.41%
2020/04/15	6	26.85	0	0.00	27.35	6	404	1.48%
2020/04/01	0	0.00	4	21.70	22.00	-4	529	-0.76%
2020/03/20	0	0.00	1	18.65	19.65	-1	644	-0.16%
2020/03/17	0	0.00	5	21.28	21.00	-5	668	-0.75%
2020/02/26	0	0.00	5	32.30	31.85	-5	870	-0.57%
2020/02/12	5	33.05	0	0.00	33.45	5	1,109	0.45%
2020/01/30	1	33.35	4	33.40	33.35	-3	1,341	-0.22%
2020/01/16	0	0.00	2	37.05	37.05	-2	1,433	-0.14%
2020/01/15	0	0.00	1	37.10	37.05	-1	1,444	-0.07%
2020/01/06	1	37.00	2	37.28	37.15	-1	1,481	-0.07%
2020/01/03	1	37.95	0	0.00	37.90	1	1,482	0.07%
2020/01/02	1	38.35	2	38.50	38.55	-1	1,484	-0.07%
2019/12/31	4	39.03	1	39.25	38.60	3	1,498	0.20%
2019/12/30	14	39.26	7	39.44	39.50	7	1,473	0.47%
2019/12/26	0	0.00	3	39.00	38.50	-3	1,406	-0.21%
2019/12/24	3	38.75	3	39.05	39.05	0	1,412	0.00%
2019/12/23	1	38.30	0	0.00	38.00	1	1,366	0.07%
2019/12/13	0	0.00	30	37.96	37.55	-30	1,450	-2.07%
2019/12/11	0	0.00	1	38.30	38.25	-1	1,453	-0.07%
2019/12/06	14	39.26	12	39.49	39.10	2	1,519	0.13%
2019/12/05	0	0.00	3	38.50	38.50	-3	1,425	-0.21%
2019/11/28	0	0.00	11	37.70	37.60	-11	1,863	-0.59%
2019/11/26	3	37.65	21	37.74	37.65	-18	1,907	-0.94%
2019/11/25	30	37.80	1	37.75	37.75	29	1,924	1.51%
2019/11/22	17	38.44	5	38.15	38.15	12	1,937	0.62%
2019/11/21	1	38.70	10	38.85	39.20	-9	1,922	-0.47%
2019/11/20	2	38.45	2	38.10	38.10	0	1,912	0.00%
2019/11/19	14	38.17	1	38.05	38.05	13	1,940	0.67%
2019/11/12	0	0.00	9	37.12	37.05	-9	2,264	-0.40%
2019/11/11	0	0.00	7	36.77	36.50	-7	2,394	-0.29%
2019/11/07	3	37.40	0	0.00	37.65	3	2,640	0.11%
2019/11/06	7	38.81	4	39.18	38.50	3	2,684	0.11%
2019/10/31	1	37.95	0	0.00	37.95	1	2,903	0.03%
2019/10/30	12	39.17	10	39.20	38.85	2	2,934	0.07%
2019/10/28	3	37.70	1	38.20	37.70	2	3,159	0.06%
2019/10/25	8	38.92	5	38.45	38.30	3	3,164	0.09%
2019/10/24	2	37.55	1	37.10	37.75	1	3,087	0.03%
2019/10/22	10	36.40	1	36.65	36.50	9	3,078	0.29%
2019/10/17	11	37.13	0	0.00	36.60	11	3,097	0.36%
2019/10/15	0	0.00	2	36.15	36.10	-2	3,089	-0.06%
2019/10/14	0	0.00	1	35.90	35.85	-1	3,090	-0.03%
2019/10/09	0	0.00	1	36.10	36.05	-1	3,081	-0.03%
2019/10/08	12	36.68	6	36.87	36.85	6	3,081	0.19%
2019/10/07	0	0.00	4	37.33	37.25	-4	3,070	-0.13%
2019/09/27	1	37.25	1	37.00	37.00	0	3,141	0.00%
2019/09/25	2	39.50	4	39.67	39.50	-2	3,138	-0.06%
2019/09/24	6	40.29	6	40.51	40.10	0	3,170	0.00%
2019/09/23	2	40.03	1	40.20	40.05	1	3,151	0.03%
2019/09/18	2	39.75	0	0.00	39.60	2	3,156	0.06%
2019/09/17	0.1	39.70	10	39.80	39.60	-9.9	3,158	-0.31%
2019/09/16	0	0.00	6	40.03	39.95	-6	3,164	-0.19%
2019/09/12	2	41.30	4	41.14	40.80	-2	3,237	-0.06%
2019/09/11	1	41.60	3	41.30	41.10	-2	3,286	-0.06%
2019/09/10	1	41.00	5	41.22	40.55	-4	3,258	-0.12%
2019/09/09	2	40.63	1	40.95	40.40	1	3,245	0.03%
2019/09/06	12	41.45	10.1	41.20	41.35	1.9	3,229	0.06%
2019/09/05	24	41.75	29	42.12	42.00	-5	3,177	-0.16%
2019/09/04	0	0.00	2	39.53	39.55	-2	2,963	-0.07%
2019/09/03	0	0.00	1	40.05	39.45	-1	3,003	-0.03%
2019/09/02	7	39.13	2	39.35	39.45	5	2,933	0.17%
2019/08/30	2	37.65	1	37.65	37.80	1	2,909	0.03%
2019/08/27	1	36.60	1	36.50	36.70	0	2,876	0.00%
2019/08/26	30	37.35	2.1	36.94	35.95	27.9	2,885	0.97%
2019/08/22	1	39.55	0	0.00	38.80	1	2,836	0.04%
2019/08/21	6	39.30	6	38.80	39.30	0	2,800	0.00%
2019/08/20	1	39.25	13	39.89	39.15	-12	2,791	-0.43%
2019/08/19	18	40.57	65	40.47	40.05	-47	2,784	-1.69%
2019/08/16	8	39.12	55	39.14	39.50	-47	2,616	-1.80%
2019/08/15	11	37.54	5	37.80	37.70	6	2,557	0.23%
2019/08/14	22	39.47	15	38.88	38.30	7	2,577	0.27%
2019/08/13	29	39.21	6	39.42	39.10	23	2,491	0.92%
2019/08/12	63	37.86	26	38.74	39.00	37	2,487	1.49%
2019/08/08	0	0.00	26	37.23	36.65	-26	2,509	-1.04%
2019/08/07	8	37.24	11	37.30	36.20	-3	2,505	-0.12%
2019/08/06	1	36.30	1.1	36.40	36.40	-0.1	2,443	0.00%
2019/08/05	56	33.22	1	33.40	33.10	55	2,405	2.29%
2019/08/02	80	34.27	0	0.00	33.50	80	2,523	3.17%
2019/08/01	3	35.55	7	35.51	35.50	-4	2,581	-0.15%
2019/07/31	16	38.35	17	37.29	36.80	-1	2,606	-0.04%
2019/07/30	45	34.79	1	35.40	35.80	44	2,489	1.77%
2019/07/29	39	34.29	11	33.97	34.95	28	2,506	1.12%
2019/07/26	34	34.30	23	34.30	34.15	11	2,546	0.43%
2019/07/24	2	34.95	1	35.00	35.20	1	2,900	0.03%
2019/07/23	15	34.95	0	0.00	34.95	15	2,959	0.51%
2019/07/22	2	34.90	0	0.00	35.25	2	2,969	0.07%
2019/07/18	23	34.66	0	0.00	34.70	23	3,013	0.76%
2019/07/17	38	34.87	0	0.00	34.95	38	3,008	1.26%
2019/07/16	50	34.85	1	35.10	34.85	49	3,016	1.62%
2019/07/12	1	35.10	1	34.60	34.65	0	3,018	0.00%
2019/07/11	22	34.49	1	34.40	34.40	21	3,023	0.69%
2019/07/10	1	34.45	1	34.20	34.50	0	3,022	0.00%
2019/07/09	26	34.45	2	34.60	34.05	24	3,035	0.79%
2019/07/08	0	0.00	52	35.32	35.10	-52	3,026	-1.72%
2019/07/05	37	36.62	2	36.83	36.20	35	3,033	1.15%
2019/07/04	75	35.46	2	35.40	36.15	73	2,996	2.44%
2019/07/03	1	35.50	0	0.00	35.40	1	3,029	0.03%
2019/07/02	2	36.05	0	0.00	36.00	2	3,015	0.07%
2019/07/01	2	35.98	0	0.00	36.15	2	2,988	0.07%
2019/06/28	19	34.97	2	35.15	35.25	17	2,944	0.58%
2019/06/26	11	34.88	1	34.80	35.25	10	2,906	0.34%
2019/06/25	1	35.65	1	36.15	34.85	0	2,896	0.00%
2019/06/24	2	35.25	0	0.00	35.40	2	2,861	0.07%
2019/06/21	8	35.56	7	35.40	35.40	1	2,843	0.04%
2019/06/20	9	36.49	15	36.59	35.85	-6	2,820	-0.21%
2019/06/19	42	34.75	1	35.60	35.10	41	2,720	1.51%
2019/06/18	23	33.36	0	0.00	33.30	23	2,632	0.87%
2019/06/17	52	33.29	0	0.00	33.20	52	2,624	1.98%
2019/06/14	44	34.14	0	0.00	33.90	44	2,606	1.69%
2019/06/13	42	34.13	0	0.00	34.20	42	2,592	1.62%
2019/06/11	15	33.88	15	33.45	33.30	0	2,535	0.00%
2019/06/06	1	31.90	0	0.00	31.75	1	2,455	0.04%
2019/06/04	0	0.00	1	31.30	30.90	-1	2,386	-0.04%
2019/06/03	17	32.08	17	31.60	31.45	0	2,378	0.00%
2019/05/30	1	30.95	0	0.00	31.40	1	2,338	0.04%
2019/05/28	0	0.00	4	30.45	30.90	-4	2,302	-0.17%
2019/05/24	0	0.00	1	31.05	30.35	-1	2,267	-0.04%
2019/05/22	6	32.52	1	32.15	31.75	5	2,184	0.23%
2019/05/20	7	33.60	8	31.23	31.15	-1	2,097	-0.05%
2019/05/17	9	36.26	117	34.30	33.45	-108	2,045	-5.28%	大賣/鉅額交易
2019/05/16	63	37.81	12	37.55	36.35	51	1,941	2.63%
2019/05/15	133	36.13	0	0.00	36.20	133	1,766	7.53%	大買/鉅額交易
2019/05/14	145	36.56	0	0.00	36.60	145	1,708	8.49%	大買/鉅額交易
2019/05/13	101	36.49	3	37.17	37.05	98	1,624	6.03%	大買/
2019/05/09	223	35.91	20	36.67	34.90	203	1,405	14.45%	大買/鉅額交易
2019/05/08	146	36.63	6.1	36.18	37.50	139.9	1,295	10.80%	大買/鉅額交易
2019/05/07	157	36.24	30	34.96	37.10	127	1,216	10.44%	大買/鉅額交易
2019/05/06	80	33.69	4	33.85	34.20	76	1,041	7.30%
2019/05/03	1	34.30	1	34.20	35.00	0	973	0.00%
2019/05/02	41	34.32	25	34.61	35.10	16	913	1.75%
2019/04/30	12	31.93	21.2	31.99	33.20	-9.2	702	-1.30%
2019/04/29	12	29.46	0	0.00	30.20	12	544	2.21%
2019/04/26	15	28.90	12	29.28	28.25	3	473	0.63%
2019/04/25	10	29.03	10	29.59	29.10	0	445	0.00%
2019/04/19	0	0.00	2	28.10	27.45	-2	356	-0.56%
2019/04/18	1	27.35	2	28.10	27.15	-1	349	-0.29%
2019/04/17	2	27.90	0	0.00	27.65	2	336	0.59%
2019/04/11	4	27.63	2	28.15	26.95	2	275	0.73%
2019/04/10	0	0.00	1	27.00	27.25	-1	240	-0.42%
2019/04/09	0	0.00	2	26.60	27.55	-2	213	-0.94%
2019/04/08	0	0.00	1	25.05	25.05	-1	149	-0.67%
2019/04/02	0	0.00	2	22.45	22.45	-2	135	-1.47%
2019/04/01	2	22.15	0	0.00	22.15	2	133	1.50%
2019/03/27	0	0.00	0.1	22.65	22.45	-0.1	131	-0.08%
2019/03/22	0	22.50	0	0.00	22.70	0	129	0.00%
2019/03/21	2	22.58	0	0.00	22.65	2	127	1.57%
2019/03/15	0	0.00	1	23.45	23.00	-1	122	-0.81%
2019/03/05	3	20.95	0	0.00	20.80	3	101	2.96%
2019/02/27	0	0.00	2	21.45	21.00	-2	98	-2.02%
2019/02/22	0	0.00	1	21.75	21.85	-1	96	-1.04%
2019/02/19	0	0.00	1	21.55	21.60	-1	87	-1.14%
2019/02/14	0.1	20.80	0	0.00	20.80	0.1	76	0.13%
2019/01/10	0	0.00	1	19.45	19.30	-1	73	-1.36%
2019/01/03	1	19.00	0	0.00	18.85	1	78	1.27%
2018/12/04	0	0.00	1	20.10	21.10	-1	127	-0.79%
2018/10/26	1	19.85	0	0.00	18.90	1	139	0.72%
2018/10/03	2	22.70	0	0.00	22.00	2	125	1.60%
2018/09/26	1	21.45	0	0.00	21.50	1	121	0.82%
2018/09/11	5	20.00	0	0.00	20.30	5	91	5.44%
2018/08/14	0	0.00	1	24.75	24.85	-1	83	-1.20%
2018/06/06	1.9	29.85	0	0.00	29.95	1.9	137	1.38%
2018/05/15	0	0.00	1	28.70	28.60	-1	175	-0.57%
2018/05/14	0	0.00	0.3	28.70	28.65	-0.3	185	-0.18%
2018/04/27	0	0.00	6	29.00	29.05	-6	198	-3.02%
2018/04/12	0	32.15	0	0.00	32.50	0	240	0.00%
2018/04/11	0	31.95	0	0.00	32.00	0	245	0.00%
2018/03/23	0	0.00	1	31.90	31.60	-1	245	-0.41%
2018/03/20	0	0.00	12	32.11	32.05	-12	242	-4.95%
2018/03/16	0	0.00	2	31.63	31.75	-2	251	-0.79%