明安 (8938)-永豐金券商分點個股進出

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

明安

(8938)

可現股當沖

股價
76.2
漲跌
▼1.1
漲幅
-1.42%
成交量
616張
產業
上櫃運動休閒類股
220人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)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
2024/04/19	0.3	76.20	0.5	76.40	76.20	-0.2	283	-0.07%
2024/04/18	0.1	76.90	15.7	77.05	77.30	-15.6	275	-5.67%
2024/04/17	6.6	77.22	1.6	77.10	77.90	5	270	1.84%
2024/04/16	0.1	74.70	2.1	75.12	74.50	-2	254	-0.77%
2024/04/12	2	74.50	0	0.00	74.70	2	234	0.85%
2024/04/11	0	0.00	0.3	73.80	74.30	-0.3	230	-0.11%
2024/04/10	0.2	74.10	0.2	72.95	74.10	0	230	0.00%
2024/04/09	0	0.00	9.6	72.11	73.00	-9.6	225	-4.25%
2024/04/08	0	0.00	3.6	71.11	71.00	-3.6	219	-1.64%
2024/04/03	0.1	71.00	0	0.00	71.00	0.1	221	0.02%
2024/04/01	0	0.00	0	70.30	70.30	0	219	-0.01%
2024/03/29	0	69.90	0	0.00	69.80	0	220	0.01%
2024/03/27	0	69.80	0	0.00	69.60	0	220	0.01%
2024/03/26	0	70.90	1	70.80	70.10	-1	220	-0.44%
2024/03/25	3	71.13	0	0.00	71.10	3	222	1.35%
2024/03/22	1.1	71.13	0	0.00	71.00	1.1	222	0.49%
2024/03/21	1	71.61	1.1	71.61	71.80	-0.1	217	-0.03%
2024/03/20	30.6	71.97	1	71.70	71.70	29.6	216	13.71%
2024/03/19	0	0.00	18	72.10	72.10	-18	217	-8.26%
2024/03/18	0.2	71.32	0	0.00	71.80	0.2	215	0.07%
2024/03/15	1	71.42	0	0.00	71.60	1	214	0.48%
2024/03/14	0	73.60	6	73.23	73.10	-6	210	-2.84%
2024/03/13	8.1	73.74	10	73.40	73.30	-1.9	208	-0.91%
2024/03/12	0.1	73.00	0	0.00	73.40	0.1	209	0.05%
2024/03/11	0	0.00	2	72.80	72.80	-2	208	-0.96%
2024/03/08	0	72.30	1	72.80	72.70	-1	210	-0.47%
2024/03/05	0.1	73.50	18.5	73.20	73.20	-18.4	208	-8.82%
2024/03/04	2	73.75	0	0.00	73.50	2	209	0.96%
2024/02/29	0	0.00	3.9	74.41	74.20	-3.9	214	-1.82%
2024/02/27	0.1	75.20	0	0.00	74.20	0.1	212	0.05%
2024/02/26	4	75.90	4	75.60	75.00	0	213	0.00%
2024/02/23	3.1	75.86	2.2	76.28	76.30	0.9	209	0.44%
2024/02/22	1	74.00	5.1	75.48	75.80	-4.1	205	-1.99%
2024/02/21	6	74.03	3	74.10	73.60	3	200	1.50%
2024/02/20	0	73.20	0	0.00	73.00	0	195	0.01%
2024/02/19	0.5	73.00	0.5	72.30	73.30	0	197	0.00%
2024/02/16	1	71.20	5.1	71.28	71.20	-4.1	193	-2.12%
2024/02/15	1	70.60	1	70.10	70.10	0	192	0.00%
2024/02/05	0	0.00	3	70.40	70.50	-3	193	-1.55%
2024/01/24	0	0.00	2.9	71.38	71.40	-2.9	254	-1.12%
2024/01/19	1	71.00	1	71.30	71.30	0	261	0.00%
2024/01/18	3	71.43	3	70.07	70.10	0	262	-0.02%
2024/01/17	8.6	71.32	0	0.00	70.80	8.6	263	3.28%
2024/01/15	15.8	72.08	2	72.40	72.00	13.8	260	5.30%
2024/01/11	2	70.80	0	0.00	71.10	2	269	0.74%
2024/01/09	1	71.30	1	72.40	71.30	0	275	0.00%
2024/01/08	2	71.80	0	0.00	71.80	2	281	0.71%
2024/01/05	1	72.60	0	0.00	72.60	1	284	0.35%
2024/01/04	0.1	72.80	0	0.00	72.50	0.1	284	0.02%
2024/01/02	0	0.00	3	72.93	72.80	-3	306	-0.98%
2023/12/29	7.5	73.06	2	73.30	72.80	5.5	310	1.77%
2023/12/28	2	73.00	3	73.33	73.10	-1	315	-0.32%
2023/12/26	72.4	73.93	1	74.00	73.10	71.4	351	20.33%
2023/12/22	0	0.00	1	74.00	73.30	-1	460	-0.22%
2023/12/21	0	0.00	0.5	73.60	73.70	-0.5	638	-0.08%
2023/12/20	11.8	73.18	2	73.70	73.30	9.8	646	1.52%
2023/12/18	0	72.70	0	0.00	72.60	0	644	0.00%
2023/12/15	0	0.00	2	72.70	73.00	-2	647	-0.31%
2023/12/14	0	0.00	6.7	72.18	72.40	-6.7	649	-1.04%
2023/12/13	0	0.00	0.1	71.70	71.80	-0.1	650	-0.02%
2023/12/12	0	0.00	2	71.75	71.60	-2	653	-0.31%
2023/12/11	0.1	71.94	1	71.60	71.70	-0.9	654	-0.13%
2023/12/08	0	73.20	0	0.00	72.90	0	653	0.00%
2023/12/07	0.3	73.10	0.1	72.90	72.90	0.2	652	0.04%
2023/12/06	1	72.70	2	73.00	72.90	-1	654	-0.15%
2023/12/04	2	71.80	1.4	72.78	73.00	0.6	652	0.10%
2023/12/01	1	71.40	1	71.80	71.80	0	652	0.00%
2023/11/30	0	0.00	0.1	71.50	71.20	-0.1	653	-0.02%
2023/11/29	1	71.60	0	0.00	71.30	1	655	0.15%
2023/11/28	1	71.30	0.5	71.32	71.30	0.5	657	0.08%
2023/11/27	2	70.00	0.6	70.02	70.10	1.4	657	0.21%
2023/11/22	0	0.00	1	69.50	69.60	-1	670	-0.15%
2023/11/20	1	68.60	1	68.50	69.30	0	673	0.00%
2023/11/15	0.1	69.00	0	0.00	69.30	0.1	672	0.01%
2023/11/14	1.1	68.89	1	69.00	68.50	0.1	673	0.01%
2023/11/13	1	68.80	1	69.40	69.00	0	675	0.00%
2023/11/09	0	0.00	7.1	69.84	69.10	-7.1	675	-1.05%
2023/11/08	0.5	68.17	1	68.40	69.70	-0.6	674	-0.08%
2023/11/07	0	0.00	5.1	69.90	70.20	-5.1	664	-0.76%
2023/11/06	0	0.00	5	69.70	69.60	-5	671	-0.74%
2023/11/03	94	68.04	1	68.50	68.50	93	674	13.79%
2023/11/02	6	65.88	5	66.38	66.10	1	679	0.15%
2023/11/01	1	65.40	1	65.50	65.50	0	676	0.00%
2023/10/31	1	67.20	1	66.50	66.30	0	675	0.00%
2023/10/30	1	67.60	1	67.30	67.60	0	674	0.00%
2023/10/26	1	66.50	1	66.70	66.70	0	683	0.00%
2023/10/25	2	67.60	0	0.00	67.30	2	682	0.30%
2023/10/23	0.1	66.22	0	0.00	66.20	0.1	694	0.01%
2023/10/20	0	64.50	9	64.22	66.10	-9	700	-1.28%
2023/10/19	7	65.60	6	65.43	65.30	1	706	0.14%
2023/10/18	7	66.60	0	66.80	66.30	7	705	0.99%
2023/10/16	16	67.09	1	66.90	67.10	15	718	2.09%
2023/10/13	1	69.00	0	0.00	68.80	1	722	0.14%
2023/10/12	1	69.50	0	0.00	69.50	1	728	0.14%
2023/10/11	4	70.60	5.1	70.01	69.40	-1.1	748	-0.15%
2023/10/06	4.1	72.05	4.2	72.84	72.90	-0.1	797	-0.01%
2023/10/05	1	71.30	2.2	71.09	70.90	-1.2	817	-0.14%
2023/10/04	1.2	70.31	2	70.35	70.20	-0.9	814	-0.11%
2023/10/03	6.2	70.59	3	69.60	70.70	3.2	813	0.39%
2023/10/02	6.1	69.20	11.4	68.97	69.00	-5.3	798	-0.67%
2023/09/28	27.3	70.31	6	68.70	70.40	21.3	794	2.68%
2023/09/27	22.2	66.78	53	66.73	66.70	-30.8	755	-4.08%
2023/09/26	34.3	63.88	37	65.68	69.00	-2.7	707	-0.38%
2023/09/25	0.5	69.00	6.3	69.00	69.00	-5.8	539	-1.07%
2023/09/22	3	75.83	5	75.48	76.60	-2	546	-0.36%
2023/09/21	3	76.00	0	0.00	76.10	3	546	0.55%
2023/09/20	0	77.00	0	0.00	76.90	0	545	0.00%
2023/09/19	3	77.57	0	0.00	77.70	3	544	0.55%
2023/09/18	2	77.10	68	77.13	77.20	-66	542	-12.17%
2023/09/15	0.1	75.40	7	76.10	76.10	-7	538	-1.29%
2023/09/12	1	74.90	1	75.40	75.40	0	555	0.00%
2023/09/11	0	75.00	0.2	75.20	75.00	-0.2	561	-0.03%
2023/09/08	1	76.10	0	0.00	76.30	1	565	0.18%
2023/09/07	1	76.30	2	76.60	76.70	-1	570	-0.18%
2023/09/06	1.3	76.19	0.3	76.93	76.10	1	597	0.17%
2023/09/05	0	0.00	1	76.80	77.00	-1	621	-0.16%
2023/09/04	0.4	76.63	0	0.00	76.90	0.4	646	0.05%
2023/09/01	5	76.80	20	76.80	76.80	-15	649	-2.31%
2023/08/31	1	75.80	0	0.00	75.80	1	651	0.15%
2023/08/30	0	74.70	0	0.00	75.20	0	651	0.00%
2023/08/25	0.4	71.10	0	0.00	71.50	0.4	644	0.06%
2023/08/24	0.1	72.48	6.4	70.96	70.90	-6.3	647	-0.98%
2023/08/23	1	71.30	1	71.50	71.50	0	646	0.00%
2023/08/22	7.5	70.74	0	0.00	71.10	7.5	654	1.15%
2023/08/21	1	70.90	0	0.00	70.90	1	656	0.16%
2023/08/18	4	71.50	0	0.00	71.50	4	661	0.60%
2023/08/17	5	71.24	0.1	70.90	72.00	5	668	0.74%
2023/08/16	0	71.00	0	0.00	71.20	0	673	0.00%
2023/08/15	0.1	71.70	0	0.00	71.50	0.1	681	0.01%
2023/08/14	1.1	71.58	34.4	70.73	70.80	-33.3	689	-4.83%
2023/08/11	32.3	72.76	1	73.30	72.30	31.3	686	4.56%
2023/08/10	66.6	74.39	1.7	74.50	74.10	64.9	679	9.55%
2023/08/09	26.9	75.71	2	75.67	75.60	24.9	674	3.69%
2023/08/08	1.3	76.47	1	76.50	76.40	0.3	680	0.04%
2023/08/07	1	77.40	1	77.60	77.70	0	698	0.00%
2023/08/04	38.7	78.24	3	78.40	78.20	35.7	741	4.81%
2023/08/02	0.1	78.50	1	78.30	78.40	-0.9	744	-0.12%
2023/08/01	1	78.30	0	0.00	78.40	1	744	0.14%
2023/07/31	3	78.40	4.1	78.56	78.50	-1.1	746	-0.15%
2023/07/27	1	78.91	74	78.93	79.10	-73	747	-9.76%
2023/07/26	0.1	79.30	10	78.78	78.60	-9.9	753	-1.32%
2023/07/25	2	79.95	17.8	79.90	79.90	-15.8	753	-2.10%
2023/07/24	1	80.70	5	80.60	80.50	-4	754	-0.53%
2023/07/20	5	82.48	0	81.90	83.00	5	766	0.65%
2023/07/19	0.3	81.30	0	0.00	81.10	0.3	760	0.03%
2023/07/18	4.1	82.17	1	82.20	81.60	3.1	768	0.40%
2023/07/17	5.1	82.52	0	82.64	82.50	5	774	0.65%
2023/07/14	1	82.96	0.1	82.74	83.20	0.8	782	0.10%
2023/07/13	10.9	83.99	5.2	83.85	84.00	5.7	771	0.74%
2023/07/12	20.8	81.73	31	79.37	81.80	-10.2	730	-1.39%
2023/07/11	0	0.00	10.2	79.40	79.00	-10.2	712	-1.42%
2023/07/10	0.1	79.90	10	80.10	79.40	-10	728	-1.36%
2023/07/07	0	0.00	1	78.40	79.20	-1	742	-0.13%
2023/07/06	3.1	80.12	1	79.60	79.20	2.1	772	0.27%
2023/07/05	0.3	80.40	12	80.75	81.30	-11.7	771	-1.52%
2023/07/04	44.1	80.37	10	80.40	80.10	34.1	761	4.48%
2023/07/03	3.1	79.94	0	0.00	80.20	3.1	763	0.40%
2023/06/30	30	79.43	5	79.50	79.50	25	768	3.25%
2023/06/29	1	77.80	0	0.00	77.60	1	772	0.13%
2023/06/27	1	77.90	1	78.40	78.00	0	855	0.00%
2023/06/26	6	77.43	0	0.00	77.60	6	891	0.67%
2023/06/21	0	0.00	3.2	77.96	77.90	-3.2	929	-0.35%
2023/06/20	35.2	78.13	2	78.10	77.90	33.2	945	3.51%
2023/06/19	7.1	78.62	0	0.00	78.70	7.1	962	0.74%
2023/06/16	15.1	77.23	0	0.00	77.70	15.1	971	1.55%
2023/06/15	48	77.54	0	0.00	77.70	48	984	4.88%
2023/06/14	1.1	77.92	0	0.00	77.90	1.1	1,020	0.11%
2023/06/13	11.1	77.10	4	77.00	77.20	7.1	1,055	0.67%
2023/06/12	1.2	77.04	2.1	78.46	76.90	-0.9	1,066	-0.08%
2023/06/09	5.3	79.71	0	0.00	79.70	5.3	1,055	0.50%
2023/06/08	13.2	79.95	0	0.00	81.30	13.2	1,055	1.25%
2023/06/07	1.3	78.82	1	78.70	78.70	0.3	1,062	0.02%
2023/06/06	2.2	78.95	1	78.80	78.70	1.2	1,090	0.11%
2023/06/05	21	79.87	0	0.00	79.50	21	1,131	1.86%
2023/06/02	0	0.00	0.1	80.00	79.30	-0.1	1,159	-0.01%
2023/06/01	0.2	79.60	0	0.00	79.90	0.2	1,192	0.01%
2023/05/31	0	79.80	0	0.00	79.50	0	1,243	0.00%
2023/05/30	0.1	79.90	3.1	79.83	79.60	-3.1	1,347	-0.23%
2023/05/29	0.1	80.50	0	0.00	80.10	0.1	1,454	0.01%
2023/05/26	0.1	81.15	0	0.00	80.10	0.1	1,632	0.01%
2023/05/25	0.1	81.50	0	0.00	81.70	0.1	1,698	0.00%
2023/05/24	1.1	81.52	1	81.20	81.80	0.1	1,709	0.01%
2023/05/19	5.1	80.72	0	0.00	80.20	5.1	1,710	0.30%
2023/05/18	7	79.80	0.2	79.51	79.40	6.8	1,709	0.40%
2023/05/17	1	79.20	1	79.20	79.60	0	1,707	0.00%
2023/05/16	17.7	79.79	0	0.00	79.60	17.7	1,709	1.04%
2023/05/15	2	78.70	1.2	79.18	79.30	0.8	1,717	0.05%
2023/05/12	6	78.92	4	78.98	78.60	2	1,737	0.12%
2023/05/11	73.2	79.72	14	79.12	78.90	59.2	1,748	3.38%
2023/05/10	3.1	81.92	5	82.70	81.60	-1.9	1,727	-0.11%
2023/05/09	0.3	88.33	0	0.00	88.40	0.3	1,690	0.02%
2023/05/08	0.1	88.92	0	0.00	88.80	0.1	1,695	0.00%
2023/05/05	0	90.00	1	89.44	88.90	-1	1,721	-0.06%
2023/05/04	1.2	88.89	0	0.00	90.20	1.2	1,728	0.07%
2023/05/03	1.2	88.79	0	0.00	88.60	1.2	1,733	0.07%
2023/05/02	3	89.73	0	0.00	89.50	3	1,733	0.17%
2023/04/28	0.1	90.58	0	0.00	90.40	0.1	1,734	0.01%
2023/04/27	1.1	89.68	1	89.00	88.80	0.1	1,729	0.01%
2023/04/26	1.4	88.64	14	87.77	89.20	-12.6	1,726	-0.73%
2023/04/25	3.3	87.94	16	88.48	87.50	-12.7	1,724	-0.74%
2023/04/24	0	0.00	0	90.30	89.70	0	1,722	0.00%
2023/04/21	4.3	90.58	3	89.83	89.90	1.3	1,734	0.07%
2023/04/20	2.2	91.98	2.1	91.74	91.70	0.1	1,753	0.00%
2023/04/19	5.1	93.35	3	93.10	93.00	2.1	1,751	0.12%
2023/04/18	1.1	94.32	0.1	95.00	94.10	1	1,750	0.06%
2023/04/17	2	93.55	3	94.47	94.90	-1	1,747	-0.06%
2023/04/14	3.3	93.92	0	0.00	93.50	3.3	1,731	0.19%
2023/04/13	3.4	94.48	0	94.60	94.00	3.4	1,726	0.19%
2023/04/12	2.1	95.02	1.1	95.32	95.10	1	1,711	0.06%
2023/04/11	16.4	95.52	0	95.30	95.00	16.4	1,698	0.97%
2023/04/10	3.2	98.37	0.1	98.50	97.70	3.1	1,667	0.18%
2023/04/07	1	98.92	0.4	99.10	98.60	0.7	1,654	0.04%
2023/04/06	2.4	98.67	0	0.00	98.60	2.4	1,649	0.14%
2023/03/31	5	100.14	21.5	100.46	99.40	-16.4	1,641	-1.00%
2023/03/30	10.2	99.13	9.5	100.27	100.00	0.7	1,627	0.05%
2023/03/29	6.3	99.04	39.6	99.79	98.30	-33.2	1,611	-2.06%
2023/03/28	28.4	106.97	14	107.00	107.00	14.4	1,585	0.91%
2023/03/27	22.8	109.14	8	109.56	109.00	14.8	1,541	0.96%
2023/03/24	22.2	110.95	6	111.50	109.50	16.2	1,513	1.07%
2023/03/23	2	109.25	17	109.44	109.50	-15	1,474	-1.02%
2023/03/22	13.1	109.38	8.1	108.96	109.50	5	1,461	0.34%
2023/03/21	4.1	110.85	7	111.00	109.00	-2.9	1,448	-0.20%
2023/03/20	5.2	110.80	42	110.18	110.00	-36.9	1,445	-2.55%
2023/03/17	1.1	109.88	1.5	108.50	108.00	-0.4	1,440	-0.03%
2023/03/16	6.3	107.92	11.1	105.61	106.50	-4.8	1,417	-0.34%
2023/03/15	5	113.30	6	112.59	112.00	-1	1,402	-0.07%
2023/03/14	1	113.50	16.1	112.98	113.50	-15.1	1,400	-1.08%
2023/03/13	15	114.40	23.3	112.58	113.50	-8.3	1,400	-0.59%
2023/03/10	22.7	113.59	9.3	114.50	113.50	13.4	1,399	0.96%
2023/03/09	21	115.31	1.1	114.57	114.50	20	1,374	1.45%
2023/03/08	5.1	114.50	11	114.82	114.00	-5.9	1,346	-0.44%
2023/03/07	1.1	115.96	58.5	116.15	115.50	-57.4	1,300	-4.41%
2023/03/06	0	116.50	11	117.09	117.50	-11	1,268	-0.87%
2023/03/03	4	115.63	22	114.86	117.00	-18	1,236	-1.46%
2023/03/02	33.1	115.08	24	114.33	115.50	9	1,186	0.76%
2023/03/01	20.1	111.65	50	111.77	111.00	-29.9	1,085	-2.75%
2023/02/24	60.6	108.43	77.7	106.13	111.50	-17.1	986	-1.73%
2023/02/23	106.2	99.96	25.4	99.97	102.50	80.8	822	9.83%	大買/
2023/02/22	8	96.89	4	96.53	97.20	4	757	0.53%
2023/02/21	5	95.66	20	95.64	96.70	-15	750	-2.00%
2023/02/20	10	95.30	3	95.33	95.30	7	742	0.94%
2023/02/17	10	95.31	12.1	94.96	95.00	-2.1	743	-0.28%
2023/02/16	1	94.80	0	0.00	95.10	1	741	0.13%
2023/02/15	0	0.00	3	95.53	95.10	-3	759	-0.39%
2023/02/14	1.1	95.54	13	95.65	95.50	-11.9	766	-1.55%
2023/02/13	2	95.10	2	95.00	95.30	0	786	0.00%
2023/02/10	5	96.24	35	96.98	96.50	-30	791	-3.79%
2023/02/09	29	98.66	16	98.09	99.10	13	779	1.67%
2023/02/08	4	96.75	0	0.00	96.60	4	764	0.52%
2023/02/07	1	96.40	0	0.00	96.50	1	761	0.13%
2023/02/06	0.2	95.80	116	95.87	95.80	-115.8	765	-15.13%	大賣/鉅額交易
2023/02/03	6	96.87	5	96.56	96.60	1	760	0.13%
2023/02/01	1	98.90	11	99.37	99.00	-10	735	-1.36%
2023/01/31	3	99.20	0	0.00	99.10	3	735	0.41%
2023/01/30	12	99.53	4	99.00	99.70	8	735	1.09%
2023/01/17	2	98.35	3	97.80	98.20	-1	729	-0.14%
2023/01/16	0	98.35	0	0.00	98.00	0	728	0.00%
2023/01/13	1	98.60	3	98.53	98.60	-2	726	-0.28%
2023/01/12	5	100.76	13	99.68	99.60	-8	724	-1.10%
2023/01/11	0	0.00	20	100.08	100.00	-20	726	-2.75%
2023/01/10	28	99.99	68	99.64	99.50	-40	730	-5.48%
2023/01/09	1	97.70	2	97.70	98.00	-1	698	-0.14%
2023/01/06	3	98.77	6	98.05	98.90	-3	690	-0.43%
2023/01/05	6	97.18	0	0.00	96.90	6	685	0.87%
2023/01/04	0	0.00	5	95.96	95.80	-5	683	-0.73%
2023/01/03	1	96.00	6	96.82	95.80	-5	695	-0.72%
2022/12/30	40	95.07	3	95.50	94.90	37	688	5.38%
2022/12/21	0	0.00	5	94.20	94.10	-5	731	-0.68%
2022/12/20	6.2	94.92	8	95.04	93.90	-1.8	736	-0.25%
2022/12/19	41.6	97.39	4.1	97.13	97.20	37.6	739	5.08%
2022/12/16	0.1	96.86	3	96.60	97.00	-3	746	-0.40%
2022/12/15	0	0.00	10	97.80	98.20	-10	747	-1.34%
2022/12/14	0	97.90	4	97.73	98.10	-4	752	-0.53%
2022/12/13	1	97.80	12	97.93	97.20	-11	771	-1.43%
2022/12/12	0	0.00	15	98.51	98.30	-15	791	-1.90%
2022/12/09	0	0.00	28	101.82	100.50	-28	785	-3.57%
2022/12/08	25	103.20	9	102.72	102.50	16	777	2.06%
2022/12/07	2	101.50	29	103.21	100.50	-27	771	-3.50%
2022/12/06	10	104.70	22	103.25	103.00	-12	761	-1.57%
2022/12/05	17	103.53	14.4	102.86	103.00	2.6	769	0.34%
2022/12/02	39	101.46	13.4	101.63	102.00	25.6	772	3.31%
2022/12/01	19	99.52	18	99.24	99.50	1	784	0.13%
2022/11/30	7	98.89	5	98.70	98.40	2	839	0.24%
2022/11/29	0	0.00	0	98.00	97.70	0	908	0.00%
2022/11/25	16	98.90	18	97.79	97.70	-2	1,074	-0.19%
2022/11/24	0	0.00	18	97.24	97.60	-18	1,177	-1.53%
2022/11/23	0	0.00	9	97.56	97.60	-9	1,235	-0.73%
2022/11/22	0	98.20	31	98.02	98.50	-31	1,242	-2.49%
2022/11/21	35.4	99.45	25.7	99.27	99.70	9.7	1,247	0.78%
2022/11/18	0	97.50	1	96.40	96.30	-1	1,240	-0.08%
2022/11/17	0	0.00	29	98.08	98.30	-29	1,243	-2.33%
2022/11/16	2	97.90	2	98.80	98.20	0	1,257	0.00%
2022/11/15	1	97.50	2	97.90	97.90	-1	1,265	-0.08%
2022/11/14	0	0.00	17	97.22	97.80	-17	1,276	-1.33%
2022/11/11	24	98.38	1	98.60	97.70	23	1,280	1.80%
2022/11/10	2	98.65	9	98.23	98.70	-7	1,272	-0.55%
2022/11/09	3	96.70	4	99.53	97.40	-1	1,272	-0.08%
2022/11/08	0	0.00	17	97.96	96.50	-17	1,275	-1.33%
2022/11/07	0	0.00	6	98.88	98.70	-6	1,275	-0.47%
2022/11/04	19	98.64	10	98.52	98.90	9	1,272	0.71%
2022/11/03	8.1	97.20	1	97.00	97.00	7.1	1,282	0.55%
2022/11/02	5	98.38	6	98.13	97.10	-1	1,311	-0.08%
2022/11/01	4	95.33	0	0.00	95.40	4	1,335	0.30%
2022/10/31	16	92.11	0	0.00	92.90	16	1,371	1.17%
2022/10/28	0	0.00	24	91.34	91.10	-24	1,370	-1.75%
2022/10/27	26	92.47	1	92.00	92.90	25	1,371	1.82%
2022/10/25	1	88.80	3	89.23	89.00	-2	1,373	-0.15%
2022/10/20	1	90.10	19	89.90	90.80	-18	1,384	-1.30%
2022/10/19	67	91.54	0	0.00	90.50	67	1,378	4.86%
2022/10/18	12	91.71	2	92.50	91.10	10	1,367	0.73%
2022/10/14	1	88.20	10	88.90	88.30	-9	1,346	-0.67%
2022/10/13	60.5	86.61	1	84.90	84.80	59.5	1,348	4.41%
2022/10/12	0	0.00	2	87.10	88.60	-2	1,341	-0.15%
2022/10/05	1	92.60	0	0.00	91.40	1	1,327	0.08%
2022/09/29	54.4	93.61	4	91.73	92.80	50.4	1,340	3.76%
2022/09/28	9.1	90.03	2	90.90	89.00	7.1	1,330	0.53%
2022/09/26	0.2	94.70	47	94.36	92.60	-46.8	1,324	-3.53%
2022/09/23	0	0.00	3	97.50	97.50	-3	1,323	-0.23%
2022/09/21	0	0.00	7	99.39	99.40	-7	1,315	-0.53%
2022/09/20	10	101.50	10	100.12	101.50	0	1,312	0.00%
2022/09/19	2	100.50	12	100.87	97.10	-10	1,295	-0.77%
2022/09/15	1	103.50	2	103.50	103.50	-1	1,301	-0.08%
2022/09/14	0	0.00	4	105.13	105.00	-4	1,319	-0.30%
2022/09/13	9	106.06	17	106.24	104.50	-8	1,331	-0.60%
2022/09/12	27.5	104.91	4	106.00	105.00	23.5	1,340	1.76%
2022/09/08	45	105.42	2	105.25	105.00	43	1,341	3.20%
2022/09/07	9	104.00	24	103.42	103.50	-15	1,336	-1.12%
2022/09/06	9	108.44	7	107.64	107.00	2	1,304	0.15%
2022/09/05	20	110.28	20.1	110.15	105.00	-0.1	1,249	-0.01%
2022/09/02	24	111.17	66.1	109.44	110.50	-42.1	1,186	-3.54%
2022/09/01	18.2	103.48	11	101.73	104.50	7.2	1,076	0.66%
2022/08/31	15	103.20	106.2	101.47	101.50	-91.2	1,042	-8.75%	大賣/
2022/08/30	82.2	99.76	121.1	98.83	100.00	-39	978	-3.98%	大賣/
2022/08/29	6	93.05	59	93.69	94.20	-53	920	-5.76%
2022/08/26	53	95.31	7	95.31	95.00	46	924	4.98%
2022/08/25	10	94.59	15	93.81	93.40	-5	930	-0.54%
2022/08/24	1.1	93.36	88	93.73	93.20	-86.9	938	-9.26%
2022/08/23	62	93.81	9.1	94.20	94.50	53	937	5.65%
2022/08/22	21	93.12	10.1	92.50	92.50	10.9	926	1.18%
2022/08/19	10	92.08	11	92.43	92.60	-1	928	-0.11%
2022/08/18	14	91.20	7	91.06	91.10	7	937	0.75%
2022/08/17	15	90.69	11	89.82	90.70	4	966	0.41%
2022/08/16	2	88.60	20	88.50	88.50	-18	970	-1.85%
2022/08/15	3	89.87	25	88.74	88.00	-22	982	-2.24%
2022/08/12	7	91.81	20.1	90.75	91.70	-13.1	990	-1.32%
2022/08/11	0	0.00	22.2	89.46	89.70	-22.2	1,052	-2.11%
2022/08/10	2	90.00	80	89.55	89.70	-78	1,237	-6.30%
2022/08/09	57	89.80	24.4	87.81	89.70	32.6	1,297	2.51%
2022/08/08	41	87.76	3.3	87.25	87.80	37.7	1,279	2.95%
2022/08/05	17	84.88	5.3	84.88	84.50	11.7	1,248	0.94%
2022/08/04	0	0.00	6	81.82	82.70	-6	1,227	-0.49%
2022/08/03	8.1	82.42	5.1	82.77	82.20	3	1,267	0.24%
2022/08/02	1	81.40	17	81.10	81.20	-16	1,277	-1.25%
2022/08/01	14	83.28	10	82.94	83.00	4	1,339	0.30%
2022/07/29	10	82.28	1	82.20	82.10	9	1,371	0.66%
2022/07/28	5	80.82	8	80.91	80.50	-3	1,383	-0.22%
2022/07/27	8	82.00	1	80.50	82.30	7	1,401	0.50%
2022/07/25	2	80.45	0.1	81.20	81.00	1.9	1,425	0.13%
2022/07/21	0	0.00	7	79.51	80.00	-7	1,469	-0.48%
2022/07/20	0	0.00	20	80.78	79.80	-20	1,506	-1.33%
2022/07/19	5	80.62	1	80.80	80.60	4	1,524	0.26%
2022/07/14	0	0.00	5	76.06	76.30	-5	1,618	-0.31%
2022/07/13	0.1	76.00	0	0.00	75.50	0.1	1,628	0.00%
2022/07/11	11	75.89	0	0.00	76.20	11	1,628	0.68%
2022/07/08	0	0.00	0.3	79.00	79.60	-0.3	1,617	-0.02%
2022/07/07	0	0.00	2	76.50	76.50	-2	1,623	-0.12%
2022/07/05	2	76.50	0	0.00	76.50	2	1,634	0.12%
2022/07/04	2	75.00	0	0.00	73.30	2	1,632	0.12%
2022/07/01	3	76.00	0	0.00	73.50	3	1,634	0.18%
2022/06/28	7.5	78.73	0	0.00	78.20	7.5	1,624	0.46%
2022/06/21	0.1	79.80	3	79.93	80.60	-3	1,560	-0.19%
2022/06/20	1	80.20	5	82.32	79.00	-4	1,538	-0.26%
2022/06/17	3.4	82.80	1	83.00	82.50	2.4	1,511	0.16%
2022/06/16	1.2	84.58	0	0.00	84.20	1.2	1,489	0.08%
2022/06/15	0.1	86.50	0	0.00	86.50	0.1	1,482	0.01%
2022/06/14	4.1	86.36	50	86.07	87.00	-45.9	1,482	-3.10%
2022/06/13	0.1	87.10	2	87.10	87.00	-1.9	1,479	-0.13%
2022/06/09	3.1	89.36	0	0.00	89.00	3.1	1,478	0.21%
2022/06/08	9.1	91.13	19	90.75	90.00	-10	1,467	-0.68%
2022/06/07	0.1	94.00	3	94.13	93.90	-3	1,436	-0.21%
2022/06/06	15	95.47	11	95.14	93.60	4	1,445	0.28%
2022/06/02	18	94.97	7	92.84	94.50	11	1,446	0.76%
2022/06/01	0	0.00	13	93.39	92.10	-13	1,453	-0.89%
2022/05/31	21	93.19	3	92.90	92.20	18	1,441	1.25%
2022/05/30	1	91.40	2	91.90	91.70	-1	1,436	-0.07%
2022/05/27	0	91.30	3	91.13	90.80	-3	1,437	-0.21%
2022/05/26	1	92.80	26	93.18	91.00	-25	1,447	-1.73%
2022/05/25	27	94.46	3	92.40	95.20	24	1,426	1.68%
2022/05/24	0	91.20	6	91.70	90.80	-6	1,400	-0.43%
2022/05/23	0	0.00	0.1	92.58	93.10	-0.1	1,380	-0.01%
2022/05/20	3	94.56	18	95.16	93.60	-15	1,372	-1.09%
2022/05/19	16	94.55	61.1	93.98	96.20	-45	1,353	-3.33%
2022/05/18	71.2	98.25	51	96.90	95.90	20.2	1,286	1.57%
2022/05/17	75	93.52	11.1	92.89	93.90	63.9	1,099	5.81%
2022/05/16	4	87.73	0	0.00	88.30	4	1,029	0.39%
2022/05/13	0	0.00	5	87.88	87.90	-5	1,029	-0.49%
2022/05/12	4	88.13	21	88.49	87.60	-17	1,042	-1.63%
2022/05/11	18	88.71	3	87.60	88.90	15	1,040	1.44%
2022/05/10	1	86.50	1.4	85.51	86.80	-0.4	1,028	-0.04%
2022/05/09	124	91.89	312	87.71	86.50	-188	1,059	-17.74%	大買/大賣/鉅額交易
2022/05/06	180	89.29	36	89.95	90.20	144	1,010	14.26%	大買/鉅額交易
2022/05/05	43	88.50	8	88.08	88.10	35	1,008	3.47%
2022/05/04	7	88.20	2	88.90	88.10	5	1,059	0.47%
2022/05/03	4	86.43	5	87.62	87.80	-1	1,051	-0.10%
2022/04/28	4	85.93	4	84.90	85.00	0	1,044	0.00%
2022/04/27	3	86.05	27	86.29	86.90	-24	1,021	-2.35%
2022/04/26	29	88.21	4	88.70	86.40	25	997	2.51%
2022/04/25	8.1	86.72	6	86.31	85.00	2.1	958	0.22%
2022/04/22	2.4	88.17	3	88.90	89.70	-0.6	929	-0.06%
2022/04/21	12	87.92	11	88.04	88.40	1	886	0.11%
2022/04/20	28	83.77	7	83.74	83.90	21	827	2.54%
2022/04/19	1	83.00	0	0.00	83.00	1	825	0.12%
2022/04/18	1	81.60	0	0.00	81.10	1	816	0.12%
2022/04/15	1	82.80	1	82.40	82.40	0	809	0.00%
2022/04/14	2	83.15	3	83.60	83.10	-1	810	-0.12%
2022/04/13	3	84.13	1	83.50	84.40	2	806	0.25%
2022/04/12	2	80.70	0	0.00	80.80	2	795	0.25%
2022/04/11	1	81.90	0	0.00	80.70	1	790	0.13%
2022/04/08	2	82.55	0	0.00	81.70	2	782	0.26%
2022/04/06	4	80.88	0	0.00	80.30	4	767	0.52%
2022/04/01	1	79.80	17	79.47	79.50	-16	758	-2.11%
2022/03/30	0	0.00	86	78.63	78.50	-86	751	-11.44%
2022/03/28	11.4	77.30	2	77.20	77.20	9.4	748	1.25%
2022/03/24	3	78.90	40	78.88	79.00	-37	742	-4.99%
2022/03/22	1	77.70	0	0.00	77.90	1	738	0.14%
2022/03/15	30	75.70	0	0.00	75.60	30	730	4.11%
2022/03/14	50	76.90	0	0.00	76.80	50	723	6.91%
2022/03/11	20	76.40	1	76.70	77.00	19	727	2.61%
2022/03/10	31	77.40	1	77.60	77.40	30	718	4.17%
2022/03/09	1	77.60	3	76.53	77.70	-2	706	-0.28%
2022/03/08	1	77.60	0	0.00	75.10	1	696	0.14%
2022/03/07	3	79.03	2	78.55	78.30	1	684	0.15%
2022/03/03	1	85.20	1	86.40	86.00	0	657	0.00%
2022/03/02	2	86.00	1	85.80	86.00	1	654	0.15%
2022/03/01	0	0.00	250	85.29	84.80	-250	644	-38.78%	大賣/鉅額交易
2022/02/24	0	0.00	2	85.20	83.70	-2	621	-0.32%
2022/02/22	1	84.00	4	84.95	85.80	-3	616	-0.49%
2022/02/21	3	87.40	1	87.30	87.60	2	610	0.33%
2022/02/18	4	84.58	175	84.40	84.60	-171	602	-28.37%	大賣/鉅額交易
2022/02/17	0	0.00	1	83.90	83.60	-1	592	-0.17%
2022/02/16	0	0.00	10	83.61	84.30	-10	589	-1.70%
2022/02/15	3	84.57	0	0.00	83.60	3	586	0.51%
2022/02/11	2	85.85	4	85.83	85.30	-2	559	-0.36%
2022/02/10	6	87.08	73	85.95	86.90	-67	541	-12.37%
2022/02/09	77	84.66	5	85.20	86.90	72	516	13.95%
2022/02/08	8	82.09	0	0.00	81.70	8	475	1.68%
2022/02/07	2	82.50	123	82.36	83.00	-121	458	-26.38%	大賣/鉅額交易
2022/01/26	10	80.17	311	80.32	80.00	-301	428	-70.32%	大賣/鉅額交易
2022/01/25	0	0.00	97	77.26	77.10	-97	383	-25.29%
2022/01/24	0	0.00	121	76.61	76.80	-121	389	-31.07%	大賣/鉅額交易
2022/01/21	0	0.00	25	75.58	75.50	-25	382	-6.54%
2022/01/18	0	0.00	2	74.40	74.20	-2	415	-0.48%
2022/01/14	4	73.20	0	0.00	73.20	4	432	0.92%
2022/01/13	27	73.61	0	0.00	73.70	27	435	6.20%
2022/01/11	70	74.80	0	0.00	74.80	70	434	16.12%
2022/01/10	2	75.60	2	75.60	75.40	0	438	0.00%
2022/01/07	1	75.80	0	0.00	75.60	1	440	0.23%
2022/01/05	0	0.00	51	76.98	76.90	-51	441	-11.54%
2022/01/04	1	75.70	0	0.00	75.50	1	436	0.23%
2022/01/03	0	0.00	3	75.90	75.60	-3	439	-0.68%
2021/12/28	1	74.10	0	0.00	74.80	1	452	0.22%
2021/12/27	1	74.00	0	0.00	74.10	1	459	0.22%
2021/12/24	1	74.20	0	0.00	74.20	1	472	0.21%
2021/12/22	2	74.25	0	0.00	74.10	2	501	0.40%
2021/12/21	1	74.30	0	0.00	74.40	1	511	0.20%
2021/12/20	0	0.00	1	74.50	74.40	-1	525	-0.19%
2021/12/15	1	75.00	48	75.14	75.20	-47	628	-7.48%
2021/12/09	36	75.30	0	0.00	75.50	36	666	5.40%
2021/12/07	2	76.20	0	0.00	75.90	2	697	0.29%
2021/12/06	1	74.70	1	74.60	74.50	0	698	0.00%
2021/12/03	21	74.04	3	74.03	74.10	18	714	2.52%
2021/12/02	15	73.90	0	0.00	73.90	15	726	2.06%
2021/12/01	41	74.66	0	0.00	74.60	41	742	5.52%
2021/11/24	1	76.10	70	76.27	76.10	-69	878	-7.86%
2021/11/22	0	0.00	0.2	76.00	76.80	-0.2	937	-0.02%
2021/11/19	20	76.45	0	0.00	76.70	20	953	2.10%
2021/11/17	85	76.12	0	0.00	76.50	85	985	8.62%
2021/11/16	33	76.64	0	0.00	76.80	33	995	3.32%
2021/11/12	30	76.77	0	0.00	76.60	30	1,097	2.73%
2021/11/11	22	77.43	0	0.00	77.40	22	1,109	1.98%
2021/11/10	10	77.80	0	0.00	78.10	10	1,128	0.89%
2021/11/08	95	78.28	3	77.80	78.30	92	1,274	7.22%
2021/11/05	7	78.80	1	78.30	78.80	6	1,339	0.45%
2021/11/04	0	0.00	7	77.87	77.70	-7	1,390	-0.50%
2021/11/03	11	76.96	21	77.04	77.70	-10	1,448	-0.69%
2021/11/02	5	78.74	10	79.03	78.30	-5	1,539	-0.32%
2021/11/01	14	81.20	205	80.65	81.50	-191	1,771	-10.78%	大賣/鉅額交易
2021/10/29	0	0.00	1	78.80	79.00	-1	1,919	-0.05%
2021/10/28	25	79.56	213	79.67	79.90	-188	1,952	-9.63%	大賣/鉅額交易
2021/10/27	0	0.00	18	77.17	77.30	-18	1,921	-0.94%
2021/10/26	0	0.00	26	77.15	77.50	-26	1,926	-1.35%
2021/10/25	12	77.78	8	77.23	77.20	4	1,929	0.21%
2021/10/21	0	76.90	4	76.85	77.00	-4	1,948	-0.21%
2021/10/20	0	0.00	20	77.09	76.20	-20	1,953	-1.02%
2021/10/19	0	0.00	4	76.88	76.40	-4	1,976	-0.20%
2021/10/18	0	0.00	111	76.75	76.70	-111	1,987	-5.58%	大賣/鉅額交易
2021/10/15	0	0.00	5	75.64	75.40	-5	1,991	-0.25%
2021/10/14	0	0.00	8	74.64	74.90	-8	2,007	-0.40%
2021/10/13	0	0.00	13	74.92	74.80	-13	2,012	-0.65%
2021/10/12	25	74.28	7	74.76	74.80	18	2,026	0.89%
2021/10/08	0	0.00	7	76.46	76.40	-7	2,042	-0.34%
2021/10/07	0	0.00	50	75.88	75.80	-50	2,059	-2.43%
2021/10/05	0	0.00	8	74.96	74.90	-8	2,104	-0.38%
2021/10/04	0	0.00	9	75.28	75.30	-9	2,183	-0.41%
2021/10/01	50	75.64	14	76.18	76.00	36	2,207	1.63%
2021/09/30	5	78.18	76	78.13	77.90	-71	2,254	-3.15%
2021/09/29	0	0.00	20	77.28	77.00	-20	2,262	-0.88%
2021/09/28	0	0.00	21	77.87	77.40	-21	2,266	-0.93%
2021/09/27	1	77.20	30	76.19	76.50	-29	2,280	-1.27%
2021/09/24	2	77.30	36	77.98	77.20	-34	2,299	-1.48%
2021/09/23	153	76.32	171	77.63	76.80	-18	2,293	-0.78%	大買/大賣/
2021/09/22	36	73.14	0	0.00	72.00	36	2,269	1.59%
2021/09/17	46	73.80	0	0.00	74.10	46	2,313	1.99%
2021/09/15	11	75.37	0	0.00	75.50	11	2,377	0.46%
2021/09/14	0	0.00	8	75.15	75.10	-8	2,402	-0.33%
2021/09/13	0	0.00	2	74.50	74.50	-2	2,459	-0.08%
2021/09/10	80	71.68	0	72.10	71.50	80	2,505	3.19%
2021/09/08	205	73.46	7	73.57	73.20	198	2,570	7.70%	大買/鉅額交易
2021/09/07	183	74.60	16	75.00	75.10	167	2,591	6.44%	大買/鉅額交易
2021/09/06	70	74.07	1	73.70	73.70	69	2,693	2.56%
2021/09/03	99	75.60	9	75.70	75.70	90	2,818	3.19%
2021/09/02	70	76.18	0	0.00	76.00	70	2,853	2.45%
2021/09/01	63	77.85	118	78.81	78.00	-55	2,920	-1.88%	大賣/
2021/08/31	78	77.02	75	78.39	77.50	3	2,956	0.10%
2021/08/30	238	76.14	12	76.29	76.50	226	3,069	7.36%	大買/鉅額交易
2021/08/27	4	76.93	176	76.98	77.20	-172	3,158	-5.45%	大賣/鉅額交易
2021/08/26	114	74.97	1	76.40	75.20	113	3,145	3.59%	大買/鉅額交易
2021/08/25	3	75.20	6	75.30	75.50	-3	3,194	-0.09%
2021/08/24	305	75.05	0	0.00	74.80	305	3,241	9.41%	大買/鉅額交易
2021/08/23	38	75.97	0	0.00	76.40	38	3,256	1.17%
2021/08/19	73	76.87	21	80.04	75.60	52	3,299	1.58%
2021/08/18	71.2	76.70	76.2	78.69	79.50	-5	3,313	-0.15%
2021/08/17	1	84.70	6	82.68	81.50	-5	3,346	-0.15%
2021/08/16	0	0.00	5	82.60	82.60	-5	3,394	-0.15%
2021/08/13	7	86.27	36	90.57	84.80	-29	3,386	-0.86%
2021/08/12	27	91.27	9	89.82	93.00	18	3,318	0.54%
2021/08/11	16	90.56	7	89.94	89.00	9	3,295	0.27%
2021/08/10	1	91.60	16	89.62	87.20	-15	3,252	-0.46%
2021/08/09	3	91.80	21	90.16	90.00	-18	3,246	-0.55%
2021/08/06	29	90.31	3	90.87	90.80	26	3,236	0.80%
2021/08/05	16	90.41	39.3	89.96	88.50	-23.3	3,198	-0.73%
2021/08/04	17	87.12	23	84.40	87.50	-6	2,991	-0.20%
2021/08/03	18	81.20	182	79.90	81.50	-164	2,896	-5.66%	大賣/鉅額交易
2021/08/02	0	0.00	3	76.43	76.90	-3	2,930	-0.10%
2021/07/30	30	75.19	7	76.37	75.10	23	3,038	0.76%
2021/07/29	7	76.40	8	74.93	76.50	-1	3,064	-0.03%
2021/07/28	33	74.38	9	73.68	72.70	24	3,114	0.77%
2021/07/27	0	0.00	13	79.29	78.50	-13	3,172	-0.41%
2021/07/26	0	0.00	4	80.70	80.10	-4	3,217	-0.12%
2021/07/23	8	82.03	60	80.97	81.30	-52	3,321	-1.57%
2021/07/22	25	78.10	1	79.30	79.20	24	3,524	0.68%
2021/07/21	0	0.00	3	78.20	77.80	-3	3,688	-0.08%
2021/07/20	40	78.85	7	78.91	78.90	33	3,736	0.88%
2021/07/19	45	80.65	0	0.00	80.50	45	3,767	1.19%
2021/07/16	0	0.00	11	82.67	81.60	-11	3,842	-0.29%
2021/07/15	11	82.60	70	82.90	82.50	-59	3,844	-1.53%
2021/07/14	10	78.60	30	80.79	81.30	-20	3,835	-0.52%
2021/07/13	25	80.90	31	81.80	80.50	-6	3,837	-0.16%
2021/07/12	23	79.67	35	80.42	79.90	-12	3,859	-0.31%
2021/07/09	140	81.54	106	81.57	81.00	34	3,876	0.88%	大買/大賣/
2021/07/08	11	88.13	51	86.81	86.30	-40	3,834	-1.04%
2021/07/07	77	87.77	13	86.56	86.40	64	3,832	1.67%
2021/07/06	24	85.29	2	85.50	84.50	22	3,817	0.58%
2021/07/05	0	0.00	5	83.02	83.50	-5	3,852	-0.13%
2021/07/02	20	82.87	30	83.30	84.00	-10	3,977	-0.25%
2021/07/01	10	86.12	3	84.17	83.10	7	4,073	0.17%
2021/06/30	4	84.73	6	84.10	84.00	-2	4,111	-0.05%
2021/06/29	3	84.00	57	85.85	83.80	-54	4,113	-1.31%
2021/06/28	70	88.01	53	85.95	87.30	17	4,085	0.42%
2021/06/25	69	87.08	5	85.34	84.40	64	4,072	1.57%
2021/06/24	1	83.70	2	83.60	83.50	-1	4,081	-0.02%
2021/06/23	9	85.51	20	83.95	83.20	-11	4,072	-0.27%
2021/06/22	9	89.28	51	87.85	85.80	-42	4,042	-1.04%
2021/06/21	64	87.71	16	85.94	88.40	48	3,989	1.20%
2021/06/18	5	87.20	41	85.95	85.80	-36	3,934	-0.92%
2021/06/17	49.1	85.49	41	85.20	85.50	8.1	3,919	0.21%
2021/06/16	41	83.71	34	83.42	82.50	7	3,874	0.18%
2021/06/15	15	86.05	60	84.58	85.40	-45	3,878	-1.16%
2021/06/11	474.1	84.72	118	83.81	86.90	356.1	3,795	9.38%	大買/大賣/鉅額交易
2021/06/10	416	80.36	78	80.42	80.70	338	3,692	9.15%	大買/鉅額交易
2021/06/09	364	82.28	100	83.05	81.30	264	3,690	7.15%	大買/鉅額交易
2021/06/08	360	82.57	54	82.95	84.30	306	3,620	8.45%	大買/鉅額交易
2021/06/07	36	81.77	52	80.82	82.00	-16	3,601	-0.44%
2021/06/04	78.1	77.80	85	76.60	78.40	-7	3,511	-0.20%
2021/06/03	31	73.55	27	73.69	74.20	4	3,499	0.11%
2021/06/02	69	74.69	48	76.13	73.50	21	3,817	0.55%
2021/06/01	52	77.15	40	75.42	76.00	12	4,044	0.30%
2021/05/28	17	74.12	42	73.62	73.00	-25	4,177	-0.60%
2021/05/27	81	72.33	1	74.00	71.80	80	4,201	1.90%
2021/05/26	6	72.47	18	71.34	72.40	-12	4,202	-0.29%
2021/05/25	25	73.66	12	70.99	71.00	13	4,174	0.31%
2021/05/24	23	68.97	1	69.20	71.80	22	4,112	0.53%
2021/05/21	10	65.40	0	0.00	65.30	10	4,147	0.24%
2021/05/20	0	0.00	10	64.70	63.10	-10	4,205	-0.24%
2021/05/19	17.1	63.52	55	64.85	64.10	-38	4,255	-0.89%
2021/05/18	0	0.00	4	61.25	64.00	-4	4,232	-0.09%
2021/05/17	0	0.00	3	58.80	58.20	-3	4,223	-0.07%
2021/05/14	2	66.00	451	64.91	64.00	-449	4,184	-10.73%	大賣/鉅額交易
2021/05/13	9	66.38	28	64.20	65.40	-19	4,138	-0.46%
2021/05/12	17	67.04	60	67.83	64.80	-43	4,092	-1.05%
2021/05/11	16	74.74	41	73.37	72.00	-25	4,047	-0.62%
2021/05/10	64	81.29	76	81.31	80.00	-12	3,977	-0.30%
2021/05/07	153	83.79	14	83.49	84.80	139	3,909	3.56%	大買/鉅額交易
2021/05/06	14	78.30	24	78.45	78.50	-10	3,804	-0.26%
2021/05/05	11	78.66	25	77.58	78.40	-14	3,791	-0.37%
2021/05/04	13	77.72	41	77.06	76.40	-28	3,768	-0.74%
2021/05/03	12	80.00	17	80.39	80.00	-5	3,693	-0.14%
2021/04/29	17.3	84.93	83	83.99	84.60	-65.7	3,632	-1.81%
2021/04/28	280	85.17	33.2	84.01	81.50	246.9	3,520	7.01%	大買/鉅額交易
2021/04/27	85	76.64	8	76.61	79.80	77	3,298	2.33%
2021/04/26	18	71.21	24	72.69	73.00	-6	3,120	-0.19%
2021/04/23	41	71.33	53	70.42	71.60	-12	3,062	-0.39%
2021/04/22	97	72.00	30	71.12	68.50	67	3,016	2.22%
2021/04/21	50	70.57	5	68.50	70.30	45	2,931	1.53%
2021/04/20	2	68.60	0	0.00	68.20	2	2,912	0.07%
2021/04/19	1	68.30	21	68.68	68.30	-20	2,905	-0.69%
2021/04/16	19	70.68	33	69.63	70.80	-14	2,888	-0.48%
2021/04/15	39	68.13	4	68.15	68.90	35	2,858	1.22%
2021/04/14	5	65.84	22.2	63.66	64.20	-17.2	2,808	-0.61%
2021/04/13	2	68.50	3	66.53	66.70	-1	2,771	-0.04%
2021/04/12	3.1	68.68	7	69.00	67.40	-3.9	2,743	-0.14%
2021/04/09	2	71.55	29	70.83	70.20	-27	2,703	-1.00%
2021/04/08	5.1	75.99	62	73.89	74.20	-56.9	2,646	-2.15%
2021/04/07	10.2	73.75	69	72.16	74.30	-58.9	2,511	-2.34%
2021/04/06	116	67.55	19	65.76	67.60	97	2,391	4.06%	大買/
2021/04/01	9	63.93	1	63.40	63.50	8	2,328	0.34%
2021/03/31	3	62.77	14	62.29	62.20	-11	2,307	-0.48%
2021/03/30	12	65.73	51	65.20	63.70	-39	2,290	-1.70%
2021/03/29	68	64.69	18	64.13	65.80	50	2,255	2.22%
2021/03/26	15	61.17	0	0.00	61.60	15	2,188	0.69%
2021/03/25	3	61.10	29	61.32	60.90	-26	2,180	-1.19%
2021/03/24	32	61.82	0	0.00	61.10	32	2,178	1.47%
2021/03/23	0	0.00	16	60.81	60.60	-16	2,159	-0.74%
2021/03/22	23	62.04	5	59.92	60.80	18	2,154	0.84%
2021/03/19	0	0.00	30	61.88	61.30	-30	2,135	-1.41%
2021/03/18	18	62.23	20	61.91	62.50	-2	2,124	-0.09%
2021/03/17	500	61.93	221	61.86	62.00	279	2,088	13.36%	大買/大賣/鉅額交易
2021/03/16	12	61.62	123	62.39	61.70	-111	2,071	-5.36%	大賣/鉅額交易
2021/03/15	60	62.70	13	61.77	63.00	47	2,041	2.30%
2021/03/12	0	0.00	20	60.60	61.00	-20	2,010	-0.99%
2021/03/11	11	60.75	2	60.80	60.70	9	1,989	0.45%
2021/03/10	11	59.99	29	60.13	60.00	-18	1,935	-0.93%
2021/03/09	2	59.80	31	60.26	59.50	-29	1,871	-1.55%
2021/03/08	41	66.06	63	67.28	62.70	-22	1,767	-1.25%
2021/03/05	112	63.51	91	63.26	64.50	21	1,425	1.47%	大買/
2021/03/04	72	59.99	97	58.11	59.90	-25	1,123	-2.22%
2021/03/03	107	57.97	6	57.90	56.50	101	1,000	10.10%	大買/鉅額交易
2021/03/02	0	0.00	134	55.67	54.20	-134	887	-15.09%	大賣/鉅額交易
2021/02/26	114	56.29	42	55.32	56.00	72	836	8.61%	大買/
2021/02/25	53	54.98	1	55.10	54.90	52	788	6.60%
2021/02/24	9	52.34	81	52.78	52.80	-72	765	-9.41%
2021/02/23	94	52.47	41	51.84	52.50	53	746	7.10%
2021/02/22	74	50.13	35	49.02	50.10	39	657	5.93%
2021/02/19	71	47.80	86	46.54	48.00	-15	587	-2.55%
2021/02/18	72	45.30	0	0.00	45.75	72	535	13.43%
2021/02/17	209	44.06	32	43.51	44.20	177	524	33.72%	大買/鉅額交易
2021/02/05	0	0.00	18	43.18	43.20	-18	517	-3.48%
2021/02/04	21	43.09	5	43.15	43.20	16	513	3.12%
2021/02/01	0	0.00	1	42.15	41.90	-1	572	-0.17%
2021/01/29	0	0.00	4	43.09	42.05	-4	583	-0.69%
2021/01/28	0	0.00	6	42.60	42.95	-6	576	-1.04%
2021/01/27	26	43.15	34	42.74	43.25	-8	574	-1.39%
2021/01/26	42	42.67	6	42.28	42.05	36	554	6.50%
2021/01/21	0	0.00	2	39.40	39.15	-2	521	-0.38%
2021/01/20	0	0.00	4	39.25	39.05	-4	524	-0.76%
2021/01/12	3	40.55	0	0.00	40.20	3	541	0.55%
2021/01/11	12	40.64	0	0.00	41.00	12	540	2.22%
2021/01/08	0	0.00	1	40.40	40.15	-1	539	-0.19%
2021/01/07	0	0.00	4	39.65	39.60	-4	532	-0.75%
2021/01/06	2	39.65	1	39.65	39.65	1	536	0.19%
2020/12/30	3	39.53	0	0.00	39.95	3	574	0.52%
2020/12/25	0	0.00	3	40.00	40.10	-3	588	-0.51%
2020/12/18	0	0.00	5	40.30	40.30	-5	611	-0.82%
2020/12/15	0	0.00	9	41.97	41.10	-9	630	-1.43%
2020/12/14	6	43.12	0	0.00	42.80	6	638	0.94%
2020/12/11	23	42.82	0	0.00	43.05	23	663	3.47%
2020/12/09	1	43.70	0	0.00	43.85	1	673	0.15%
2020/12/08	0	0.00	5	44.11	43.90	-5	706	-0.71%
2020/12/03	0	0.00	6	42.78	43.10	-6	821	-0.73%
2020/12/01	0	0.00	18	42.51	42.50	-18	884	-2.03%
2020/11/27	0	0.00	4	42.63	42.70	-4	917	-0.44%
2020/11/24	0	0.00	27	43.75	43.50	-27	922	-2.93%
2020/11/23	27	44.16	0	0.00	43.90	27	921	2.93%
2020/11/20	0	0.00	196	43.54	43.75	-196	910	-21.53%	大賣/鉅額交易
2020/11/19	198	43.33	16	42.65	43.50	182	897	20.28%	大買/鉅額交易
2020/11/18	24	43.07	0	0.00	42.60	24	883	2.72%
2020/11/17	5	42.30	37	42.32	42.50	-32	875	-3.65%
2020/11/16	13	43.69	57	43.56	43.20	-44	867	-5.07%
2020/11/13	65	42.57	10	42.80	42.90	55	851	6.46%
2020/11/12	22	42.01	8	42.05	42.15	14	837	1.67%
2020/11/11	0	0.00	98	42.32	42.10	-98	826	-11.85%
2020/11/10	118	42.68	56	42.78	42.10	62	808	7.66%	大買/
2020/11/09	61	40.81	24	40.84	41.30	37	761	4.86%
2020/11/06	31	40.80	0	0.00	39.80	31	738	4.20%
2020/11/05	0	0.00	14	39.80	39.65	-14	721	-1.94%
2020/11/04	2	39.73	0	0.00	39.80	2	720	0.28%
2020/11/03	1	38.85	0	0.00	38.90	1	715	0.14%
2020/11/02	0	0.00	14	38.56	38.40	-14	713	-1.96%
2020/10/30	13	38.78	0	0.00	38.70	13	711	1.83%
2020/10/28	0	0.00	3	38.95	38.40	-3	706	-0.42%
2020/10/26	1	39.25	10	39.10	38.95	-9	700	-1.28%
2020/10/23	0	0.00	63	39.74	39.70	-63	696	-9.05%
2020/10/22	66	39.62	0	0.00	39.55	66	690	9.56%
2020/10/21	0	0.00	9	38.36	38.55	-9	682	-1.32%
2020/10/20	11	38.26	0	0.00	38.20	11	679	1.62%
2020/10/19	0	0.00	7	37.76	37.80	-7	674	-1.04%
2020/10/16	11	38.05	0	0.00	37.70	11	669	1.64%
2020/10/14	0	0.00	13	39.20	38.80	-13	660	-1.97%
2020/10/13	0	0.00	7	40.25	38.65	-7	656	-1.07%
2020/10/12	25	40.62	0	0.00	40.20	25	623	4.01%
2020/10/08	0	0.00	15	40.76	40.75	-15	616	-2.43%
2020/10/07	28	40.93	105	40.79	40.80	-77	612	-12.58%	大賣/
2020/10/06	80	40.72	2	40.65	40.90	78	610	12.78%
2020/10/05	10	39.41	14	39.18	39.40	-4	591	-0.68%
2020/09/30	8	39.01	12	38.75	39.15	-4	589	-0.68%
2020/09/29	7	38.99	28	38.45	38.50	-21	583	-3.60%
2020/09/28	51	38.84	0	0.00	38.30	51	578	8.82%
2020/09/25	0	0.00	52	37.38	36.55	-52	567	-9.17%
2020/09/24	0	0.00	33	37.23	37.35	-33	560	-5.89%
2020/09/23	9	38.68	1	38.50	38.45	8	552	1.45%
2020/09/22	0	0.00	50	39.28	38.80	-50	551	-9.06%
2020/09/21	3	39.90	0	0.00	39.70	3	549	0.55%
2020/09/18	9	39.68	0	0.00	40.00	9	556	1.62%
2020/09/17	1	40.20	6	40.47	39.65	-5	552	-0.91%
2020/09/16	2	41.23	3	40.20	39.55	-1	538	-0.19%
2020/09/15	1	39.95	50	39.50	40.95	-49	513	-9.54%
2020/09/14	58	39.15	28	38.65	39.60	30	502	5.97%
2020/09/11	100	40.09	89	40.19	38.50	11	486	2.26%
2020/09/10	76	41.40	57	41.84	40.60	19	440	4.31%
2020/09/09	122	39.97	10	39.39	38.80	112	364	30.69%	大買/鉅額交易
2020/09/08	12	39.13	23	38.72	38.55	-11	322	-3.41%
2020/09/07	0	0.00	25	38.77	38.00	-25	310	-8.06%
2020/09/04	59	38.67	9	38.64	38.35	50	294	16.97%
2020/09/03	0	0.00	70	35.99	36.00	-70	251	-27.85%
2020/09/02	69	34.29	2	34.23	34.20	67	232	28.83%
2020/09/01	0	0.00	41	33.58	33.80	-41	223	-18.35%
2020/08/31	41	33.64	15	33.39	33.90	26	219	11.83%
2020/08/28	11	32.62	40	32.56	32.65	-29	208	-13.89%
2020/08/27	41	32.46	0	0.00	32.30	41	208	19.68%
2020/08/20	0	0.00	6	30.30	30.40	-6	210	-2.85%
2020/08/18	0	0.00	7	31.08	31.15	-7	211	-3.31%
2020/08/14	0	0.00	4	30.76	30.85	-4	216	-1.85%
2020/08/13	10	31.26	0	0.00	30.90	10	222	4.49%
2020/08/12	0	0.00	4	31.10	30.80	-4	226	-1.77%
2020/08/11	0	0.00	10	31.24	31.05	-10	226	-4.41%
2020/08/10	16	31.24	0	0.00	31.40	16	227	7.02%
2020/07/31	0	0.00	1	30.60	30.50	-1	241	-0.41%
2020/07/21	10	31.25	0	0.00	31.10	10	250	3.99%
2020/07/16	0	0.00	3	31.90	31.80	-3	248	-1.21%
2020/07/14	0	0.00	11	32.11	32.10	-11	251	-4.37%
2020/07/13	4	32.11	0	0.00	32.60	4	252	1.58%
2020/06/09	1	34.40	0	0.00	34.35	1	235	0.42%
2020/06/04	0	0.00	5	34.03	34.10	-5	233	-2.14%
2020/06/01	4	34.09	1	34.00	34.10	3	228	1.31%
2020/05/29	0	0.00	1	33.55	33.60	-1	228	-0.44%
2020/05/28	0	0.00	1	33.75	33.35	-1	230	-0.43%
2020/05/26	1	33.55	0	0.00	33.50	1	234	0.43%
2020/05/20	0	0.00	2	33.00	33.05	-2	225	-0.89%
2020/05/15	2	32.00	0	0.00	32.10	2	218	0.92%
2020/05/11	3	32.00	0	0.00	32.15	3	219	1.37%
2020/04/17	0	0.00	1	32.15	32.15	-1	212	-0.47%
2020/03/31	1	29.70	0	0.00	29.75	1	198	0.50%
2020/03/13	1	30.80	0	0.00	30.80	1	170	0.59%
2020/03/04	0	0.00	28	37.57	38.00	-28	148	-18.92%
2020/02/25	0	0.00	17	36.63	36.90	-17	137	-12.34%
2020/02/24	0	0.00	22	37.01	37.05	-22	136	-16.09%
2020/02/19	0	0.00	46	38.06	38.10	-46	138	-33.24%
2020/02/12	0	0.00	34	36.62	36.55	-34	134	-25.30%
2020/02/10	0	0.00	43	36.60	36.45	-43	133	-32.19%
2020/02/07	1	37.05	0	0.00	37.10	1	133	0.75%
2020/02/06	0	0.00	16	37.27	37.45	-16	157	-10.17%
2020/02/05	0	0.00	23	36.83	36.80	-23	156	-14.69%
2020/02/04	0	0.00	35	36.89	36.85	-35	155	-22.51%
2020/02/03	0	0.00	31	36.49	36.45	-31	154	-20.10%
2020/01/31	0	0.00	35	37.77	37.80	-35	152	-23.02%
2020/01/08	1	39.55	0	0.00	39.50	1	154	0.65%
2019/12/16	0	0.00	4	40.05	40.25	-4	187	-2.13%
2019/12/13	1	40.05	0	0.00	40.00	1	189	0.53%
2019/12/12	1	40.30	0	0.00	40.25	1	188	0.53%
2019/12/10	1	40.40	0	0.00	40.35	1	187	0.53%
2019/12/05	10	40.78	0	0.00	40.80	10	206	4.83%
2019/12/03	18	40.70	1	40.55	40.70	17	260	6.53%
2019/11/15	1	41.55	0	0.00	41.85	1	270	0.37%
2019/11/11	0	0.00	2	42.20	41.95	-2	272	-0.73%
2019/11/05	0	0.00	2	42.60	42.20	-2	264	-0.76%
2019/10/21	0	0.00	3	41.22	41.25	-3	268	-1.12%
2019/10/15	1	39.70	16	39.57	39.70	-15	275	-5.45%
2019/09/24	0	0.00	38	40.67	41.00	-38	292	-12.98%
2019/09/20	0	0.00	11	41.41	41.25	-11	291	-3.77%
2019/09/19	38	41.53	0	0.00	41.45	38	290	13.06%
2019/09/09	0	0.00	2	41.10	41.10	-2	274	-0.73%
2019/09/05	40	41.61	0	0.00	41.60	40	233	17.13%
2019/08/22	0	0.00	7	41.05	41.00	-7	323	-2.16%
2019/08/20	0	0.00	15	41.18	41.20	-15	335	-4.47%
2019/08/19	0	0.00	5	41.05	41.20	-5	336	-1.48%
2019/08/16	0	0.00	1	40.45	40.60	-1	341	-0.29%
2019/08/15	11	40.69	6	40.78	40.45	5	347	1.44%
2019/08/13	0	0.00	9	40.00	40.00	-9	352	-2.55%
2019/08/07	0	0.00	1	40.60	40.60	-1	377	-0.26%
2019/08/02	0	0.00	2	40.80	40.70	-2	437	-0.46%
2019/08/01	1	41.05	0	0.00	41.10	1	452	0.22%
2019/07/30	4	42.10	0	0.00	41.75	4	483	0.83%
2019/07/23	0	0.00	5	42.20	41.95	-5	542	-0.92%
2019/07/18	5	41.80	0	0.00	41.75	5	655	0.76%
2019/07/11	1	41.50	0	0.00	41.50	1	708	0.14%
2019/07/09	7	41.48	0	0.00	41.20	7	769	0.91%
2019/07/08	23	42.02	0	0.00	41.85	23	769	2.99%
2019/07/04	0	0.00	10	41.88	41.95	-10	801	-1.25%
2019/07/03	0	0.00	6	41.63	41.50	-6	801	-0.75%
2019/07/02	0	0.00	36	41.40	41.35	-36	806	-4.46%
2019/07/01	58	43.26	0	0.00	43.25	58	804	7.21%
2019/06/19	0	0.00	5	43.35	43.45	-5	806	-0.62%
2019/06/13	52	42.65	1	42.95	42.60	51	819	6.22%
2019/06/12	43	43.06	0	0.00	43.10	43	826	5.20%
2019/06/11	0	0.00	6	42.97	43.00	-6	839	-0.72%
2019/06/10	54	45.78	0	0.00	45.80	54	845	6.39%
2019/06/04	0	0.00	2	45.10	45.00	-2	852	-0.23%
2019/05/30	0	0.00	4	46.70	45.85	-4	838	-0.48%
2019/05/29	2	46.18	0	0.00	46.25	2	832	0.24%
2019/05/28	43	44.91	1	44.20	45.45	42	812	5.17%
2019/05/23	43	44.02	0	0.00	44.00	43	812	5.29%
2019/05/22	0	0.00	2	45.08	45.00	-2	811	-0.25%
2019/05/21	2	45.20	0	0.00	45.20	2	812	0.25%
2019/05/20	40	44.41	29	44.28	44.15	11	813	1.35%
2019/05/17	8	44.94	0	0.00	44.80	8	827	0.97%
2019/05/16	21	46.00	0	0.00	45.10	21	870	2.41%
2019/05/14	6	42.15	0	0.00	44.30	6	851	0.70%
2019/05/13	8	42.12	25	42.04	42.35	-17	839	-2.02%
2019/05/10	1	45.20	0	0.00	42.60	1	826	0.12%
2019/05/08	0	0.00	2	47.00	46.35	-2	774	-0.26%
2019/05/07	39	45.89	3	45.97	46.10	36	753	4.78%
2019/05/06	3	44.85	12	44.80	44.65	-9	740	-1.22%
2019/05/02	4	45.73	0	0.00	45.30	4	727	0.55%
2019/04/30	5	46.70	9	46.49	46.00	-4	712	-0.56%
2019/04/29	6	45.65	5	45.10	46.50	1	691	0.14%
2019/04/26	5	46.65	1	46.15	45.40	4	665	0.60%
2019/04/25	0	0.00	37	45.47	45.90	-37	622	-5.94%
2019/04/24	37	44.97	0	0.00	43.65	37	571	6.48%
2019/04/22	1	42.50	0	0.00	42.30	1	517	0.19%
2019/04/19	4	41.78	0	0.00	41.70	4	510	0.78%
2019/04/17	5	44.25	1	42.90	42.50	4	501	0.80%
2019/04/16	12	44.59	6	44.52	44.00	6	479	1.25%
2019/04/11	0	0.00	8	41.39	41.20	-8	412	-1.94%
2019/04/10	2	42.13	2	42.28	42.40	0	400	0.00%
2019/04/02	30	40.98	0	0.00	40.95	30	361	8.30%
2019/03/22	0	0.00	1	40.50	40.35	-1	344	-0.29%
2019/03/21	1	40.00	2	40.00	40.00	-1	341	-0.29%
2019/03/15	6	41.93	1	42.25	41.55	5	321	1.56%
2019/03/14	2	41.98	90	42.10	41.25	-88	305	-28.82%
2019/03/13	2	41.95	0	0.00	41.90	2	288	0.69%
2019/03/12	0	0.00	11	39.67	41.10	-11	258	-4.26%
2019/03/11	0	0.00	14	39.66	39.50	-14	250	-5.60%
2019/03/08	0	0.00	7	40.40	40.50	-7	242	-2.89%
2019/03/07	90	40.84	3	41.10	40.55	87	240	36.20%
2019/03/06	4	41.20	0	0.00	41.40	4	235	1.70%
2019/03/04	3	41.68	0	0.00	41.45	3	230	1.30%
2019/02/25	0	0.00	2	40.85	41.90	-2	212	-0.94%
2019/02/22	0	0.00	3	40.85	40.60	-3	206	-1.45%
2019/02/21	0	0.00	3	41.35	41.05	-3	202	-1.48%
2019/02/20	2	42.20	0	0.00	41.55	2	197	1.01%
2019/02/18	21	42.23	0	0.00	42.25	21	204	10.28%
2019/02/15	10	42.06	5	42.50	41.25	5	188	2.65%
2019/01/23	0	0.00	1	36.20	36.45	-1	130	-0.77%
2019/01/17	1	36.75	0	0.00	36.90	1	139	0.72%
2019/01/14	1	36.75	0	0.00	36.60	1	138	0.72%
2019/01/10	0	0.00	2	37.00	37.10	-2	138	-1.44%
2018/12/11	0	0.00	2	37.18	37.35	-2	151	-1.32%
2018/11/29	0	0.00	2	35.50	35.80	-2	162	-1.23%
2018/11/27	2	35.03	0	0.00	35.55	2	161	1.24%
2018/11/16	2	36.58	0	0.00	35.95	2	183	1.09%
2018/10/30	0	0.00	2	31.20	31.30	-2	186	-1.07%
2018/10/12	0	0.00	3	32.53	32.65	-3	210	-1.42%
2018/09/07	0	0.00	19	35.99	36.00	-19	241	-7.86%
2018/09/06	0	0.00	17	36.53	36.75	-17	244	-6.96%
2018/09/05	0	0.00	5	36.49	36.45	-5	255	-1.95%
2018/08/24	0	0.00	17	36.42	36.90	-17	272	-6.23%
2018/08/23	7	37.52	36	36.95	36.50	-29	273	-10.61%
2018/08/21	0	0.00	8	35.14	35.10	-8	264	-3.02%
2018/08/17	0	0.00	5	35.40	35.25	-5	269	-1.85%
2018/08/16	0	0.00	32	34.84	35.10	-32	271	-11.80%
2018/08/15	0	0.00	33	35.32	35.50	-33	273	-12.07%
2018/08/14	0	0.00	20	35.43	35.80	-20	277	-7.20%
2018/08/13	0	0.00	30	35.64	35.50	-30	283	-10.58%
2018/08/09	0	0.00	6	37.05	36.80	-6	280	-2.14%
2018/08/06	0	0.00	24	36.83	36.80	-24	273	-8.79%
2018/08/03	10	36.95	19	36.84	36.75	-9	276	-3.25%
2018/08/01	0	0.00	44	36.05	36.25	-44	278	-15.79%
2018/07/31	0	0.00	46	36.46	36.10	-46	276	-16.66%
2018/07/30	2	35.40	42	36.20	36.60	-40	276	-14.46%
2018/07/27	4	35.73	0	0.00	35.80	4	271	1.47%
2018/07/26	10	34.60	33	34.70	34.70	-23	270	-8.51%
2018/07/25	1	34.35	0	0.00	34.50	1	280	0.36%
2018/07/24	0	0.00	5	33.78	33.85	-5	282	-1.77%
2018/07/17	2	34.25	0	0.00	33.65	2	304	0.66%
2018/07/13	0	0.00	28	33.21	33.40	-28	317	-8.82%
2018/07/12	3	33.30	5	33.30	33.30	-2	329	-0.61%
2018/07/11	0	0.00	1	33.15	33.30	-1	338	-0.30%
2018/06/15	0	40.60	0	0.00	40.85	0	690	0.00%
2018/06/08	0	0.00	2	40.90	40.85	-2	947	-0.21%
2018/06/07	0	0.00	11	41.60	41.75	-11	1,000	-1.10%
2018/06/06	5	42.12	5	41.63	41.95	0	1,009	0.00%
2018/06/05	9	42.46	2	42.30	41.95	7	1,020	0.69%
2018/06/04	2	42.40	0	0.00	42.25	2	1,033	0.19%
2018/05/30	0	0.00	9	41.37	41.15	-9	1,049	-0.86%
2018/05/29	3	42.17	13	42.27	42.10	-10	1,048	-0.95%
2018/05/28	18	42.28	0	0.00	41.90	18	1,048	1.72%
2018/05/24	0	0.00	1	42.40	42.05	-1	1,046	-0.10%
2018/05/23	0	0.00	3	42.38	42.20	-3	1,045	-0.29%
2018/05/22	0	0.00	1	43.05	42.20	-1	1,045	-0.10%
2018/05/21	4	42.08	0	0.00	43.50	4	1,042	0.38%
2018/05/18	0	0.00	2	41.35	41.60	-2	1,038	-0.19%
2018/05/16	2	41.45	0	0.00	40.95	2	1,043	0.19%
2018/05/11	0	0.00	12	41.14	40.60	-12	1,048	-1.14%
2018/05/10	13	42.60	5	42.34	41.85	8	1,044	0.77%
2018/05/09	5	42.66	0	0.00	42.00	5	1,044	0.48%
2018/05/08	0	0.00	2	41.65	41.70	-2	1,040	-0.19%
2018/05/04	0	0.00	7	40.50	40.50	-7	1,041	-0.67%
2018/05/03	0	0.00	8	40.80	40.50	-8	1,038	-0.77%
2018/05/02	10	43.70	39	43.00	41.40	-29	1,033	-2.81%
2018/04/30	19	43.52	6	43.31	43.10	13	1,020	1.27%
2018/04/27	0	0.00	7	42.79	43.00	-7	1,018	-0.69%
2018/04/26	0	0.00	6	43.27	42.80	-6	1,017	-0.59%
2018/04/24	2	41.95	37	42.23	43.00	-35	1,014	-3.45%
2018/04/23	11	43.67	38	43.29	42.80	-27	1,010	-2.67%
2018/04/20	20	45.37	7	45.29	44.20	13	1,004	1.29%
2018/04/19	9	45.44	27	45.08	45.10	-18	996	-1.81%
2018/04/18	23	45.21	17	45.04	45.35	6	990	0.61%
2018/04/17	15	45.13	3	44.95	44.30	12	980	1.22%
2018/04/16	10	45.30	2	45.50	44.85	8	972	0.82%
2018/04/13	6	45.71	32	45.05	45.30	-26	966	-2.69%
2018/04/12	1	46.45	1	45.80	45.80	0	951	0.00%
2018/04/11	0	0.00	9	45.97	45.80	-9	944	-0.95%
2018/04/10	9	48.98	67	48.68	46.00	-58	933	-6.21%
2018/04/09	203	49.46	222	50.42	49.95	-19	890	-2.13%	大買/大賣/
2018/04/03	5	45.80	86	45.72	46.00	-81	810	-10.00%
2018/04/02	112	46.18	4	46.05	46.30	108	799	13.50%	大買/鉅額交易
2018/03/31	4	45.05	34	45.08	45.20	-30	768	-3.90%
2018/03/30	39	45.76	7	45.28	45.35	32	766	4.17%
2018/03/29	8	45.88	0	0.00	45.10	8	747	1.07%
2018/03/28	0	0.00	30	45.07	44.70	-30	734	-4.09%
2018/03/27	24	47.71	43	47.11	45.85	-19	718	-2.65%
2018/03/26	34	46.32	32	45.93	46.50	2	689	0.29%
2018/03/23	47	46.09	52	45.68	45.40	-5	659	-0.76%
2018/03/22	115	45.80	16	45.00	45.15	99	617	16.04%	大買/
2018/03/21	20	44.53	0	0.00	43.80	20	581	3.44%
2018/03/16	22	45.34	0	0.00	45.30	22	529	4.15%
2018/03/02	0	0.00	2	30.95	30.90	-2	187	-1.06%
2018/02/08	0	0.00	2	30.70	30.25	-2	210	-0.95%
2018/01/11	0	0.00	4	35.30	34.95	-4	213	-1.87%
2018/01/05	0	0.00	5	36.20	36.20	-5	226	-2.21%