鈦昇 (8027)-統一券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.4
漲跌
▼0.2
漲幅
-0.22%
成交量
1,702張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	92.70	0	0.00	92.40	0	3,790	0.00%
2024/04/26	0	95.70	1	94.60	92.60	-1	3,896	-0.02%
2024/04/25	0	0.00	8	97.99	94.50	-8	4,034	-0.20%
2024/04/24	13	96.72	3	94.23	97.70	10	4,137	0.24%
2024/04/23	9	92.66	7	92.20	91.10	2	4,134	0.05%
2024/04/22	1	92.68	7	91.80	90.20	-6	4,222	-0.14%
2024/04/19	9.4	94.82	33	96.40	94.60	-23.6	4,352	-0.54%
2024/04/18	31	100.40	23	98.14	99.60	8	4,290	0.19%
2024/04/17	26	99.64	5	99.68	99.20	21	4,268	0.49%
2024/04/16	2	94.50	81	94.27	94.60	-79	4,217	-1.87%
2024/04/15	3	98.89	35	97.67	96.60	-32	4,193	-0.76%
2024/04/12	73	100.79	76	100.07	100.50	-3	4,184	-0.07%
2024/04/11	75	98.77	31	97.80	99.50	44	4,166	1.06%
2024/04/10	5.1	95.29	15	94.77	95.50	-9.9	4,100	-0.24%
2024/04/09	14	93.90	23	94.99	93.80	-9	4,093	-0.22%
2024/04/08	29	98.22	98	99.52	98.10	-69	4,046	-1.71%
2024/04/03	172	101.38	50	99.88	102.50	122	3,948	3.09%	大買/鉅額交易
2024/04/02	42	98.71	27	97.20	98.10	15	3,829	0.39%
2024/04/01	20	97.29	32.2	95.54	96.00	-12.2	3,761	-0.32%
2024/03/29	27	94.07	3	94.40	93.40	24	3,725	0.64%
2024/03/28	5.1	92.43	57	94.81	91.60	-51.9	3,701	-1.40%
2024/03/27	73	95.36	9	95.43	95.90	64	3,660	1.75%
2024/03/26	0	94.30	14	93.94	92.20	-14	3,629	-0.39%
2024/03/25	15.2	94.99	5	94.46	94.70	10.2	3,606	0.28%
2024/03/22	4	91.68	1	92.00	91.90	3	3,585	0.08%
2024/03/21	0	94.20	4	94.05	93.00	-4	3,572	-0.11%
2024/03/20	0	94.86	19	94.82	93.00	-19	3,564	-0.53%
2024/03/19	26	95.62	6	94.53	95.50	20	3,543	0.56%
2024/03/18	6	91.50	2	92.20	91.70	4	3,491	0.12%
2024/03/15	2	90.40	7	90.09	89.50	-5	3,467	-0.14%
2024/03/14	6	93.07	8	92.26	91.80	-2	3,432	-0.06%
2024/03/13	0	97.60	46	97.13	94.80	-46	3,379	-1.36%
2024/03/12	52	99.95	21	98.65	99.00	31	3,331	0.93%
2024/03/11	25	98.04	6	97.87	97.80	19	3,289	0.58%
2024/03/08	34	95.56	64	98.35	93.70	-30	3,237	-0.93%
2024/03/07	46	100.05	61	98.22	100.00	-15	3,160	-0.47%
2024/03/06	18	98.15	26	96.88	97.80	-8	3,074	-0.26%
2024/03/05	10	95.57	116	96.19	96.40	-106	3,038	-3.49%	大賣/鉅額交易
2024/03/04	8.3	99.14	29	98.56	95.40	-20.7	2,995	-0.69%
2024/03/01	108	98.51	114	96.83	97.30	-6	2,938	-0.20%	大買/大賣/
2024/02/29	3	97.37	9	97.36	97.60	-6	2,859	-0.21%
2024/02/27	139	96.45	159	100.54	96.10	-20	2,840	-0.70%	大買/大賣/
2024/02/26	189	102.87	163	100.72	103.00	26	2,720	0.96%	大買/大賣/
2024/02/23	168	98.72	52.1	98.50	98.90	115.9	2,594	4.47%	大買/鉅額交易
2024/02/22	25	95.60	25	94.99	95.10	0	2,461	0.00%
2024/02/21	3	95.00	24	95.49	95.10	-21	2,385	-0.88%
2024/02/20	52	94.71	7.3	94.69	95.10	44.8	2,349	1.90%
2024/02/19	20	94.11	39	95.08	93.60	-19	2,296	-0.83%
2024/02/16	32	94.19	17	93.09	94.90	15	2,233	0.67%
2024/02/15	29	91.84	14	91.07	91.30	15	2,157	0.70%
2024/02/05	2	88.90	51	87.49	89.50	-49	2,096	-2.34%
2024/02/02	1	90.10	9	89.46	88.10	-8	2,054	-0.39%
2024/02/01	11	90.05	30	89.97	89.40	-19	2,020	-0.94%
2024/01/31	123	90.02	62	90.29	90.60	61	1,985	3.07%	大買/
2024/01/30	44	88.83	33	88.40	88.80	11	1,901	0.58%
2024/01/29	46	87.83	54	87.34	87.70	-8	1,850	-0.43%
2024/01/26	78	88.72	87	88.26	87.00	-9	1,814	-0.50%
2024/01/25	29	88.07	48	87.32	88.30	-19	1,712	-1.11%
2024/01/24	312	91.98	471	91.26	87.60	-159	1,612	-9.86%	大買/大賣/鉅額交易
2024/01/23	101	87.84	41	85.95	88.30	60	1,348	4.45%	大買/
2024/01/22	46.3	85.91	313	84.97	86.20	-266.8	1,259	-21.18%	大賣/鉅額交易
2024/01/19	311	84.15	59	83.95	84.70	252	1,127	22.34%	大買/鉅額交易
2024/01/18	56	81.72	21	80.44	82.20	35	957	3.66%
2024/01/17	30	79.21	31	79.45	79.20	-1	820	-0.12%
2024/01/16	79	80.13	57	78.81	80.10	22	757	2.90%
2024/01/15	158	78.97	145	78.41	78.90	13	650	2.00%	大買/大賣/
2024/01/12	4	71.80	1.3	71.62	72.20	2.7	486	0.55%
2024/01/11	35	72.28	11	71.11	71.20	24	481	4.98%
2024/01/10	0	0.00	13	70.62	70.70	-13	464	-2.80%
2024/01/09	9	71.67	8	71.66	71.80	1	461	0.22%
2024/01/08	0.4	72.92	1	71.70	71.70	-0.6	452	-0.14%
2024/01/05	29	70.20	2	71.00	72.20	27	428	6.30%
2024/01/04	13	68.50	5	69.16	68.60	8	394	2.03%
2024/01/03	17	68.88	17	69.04	69.10	0	393	0.00%
2024/01/02	2	68.15	0	0.00	68.10	2	412	0.48%
2023/12/29	16	65.11	0	0.00	65.30	16	402	3.97%
2023/12/28	0	65.00	0	0.00	63.60	0	404	0.00%
2023/12/25	0	0.00	0	62.50	62.00	0	429	0.00%
2023/12/21	15	64.27	15	64.01	62.40	0	434	0.00%
2023/12/20	2	63.45	2	63.40	63.40	0	452	0.00%
2023/12/19	0	0.00	6	62.90	62.90	-6	468	-1.28%
2023/12/18	2	63.65	1	63.50	63.40	1	473	0.21%
2023/12/15	2	65.25	6	64.50	64.50	-4	495	-0.81%
2023/12/14	3	66.50	3	67.70	65.60	0	523	0.00%
2023/12/12	3	66.07	0	0.00	66.00	3	525	0.57%
2023/12/06	3	67.50	0	0.00	67.30	3	558	0.54%
2023/12/04	0	0.00	14	66.99	66.30	-14	576	-2.43%
2023/12/01	2	69.50	3	68.60	68.30	-1	580	-0.17%
2023/11/30	1	68.60	1	68.40	68.50	0	588	0.00%
2023/11/29	6	69.17	16	69.20	68.30	-10	617	-1.62%
2023/11/28	16	68.70	10	67.86	68.80	6	636	0.94%
2023/11/27	5	69.76	12	68.60	68.00	-7	651	-1.07%
2023/11/24	21	69.35	1.2	69.00	69.50	19.8	666	2.97%
2023/11/22	5	67.54	8	67.30	67.80	-3	692	-0.43%
2023/11/21	8	67.40	2	67.35	67.20	6	766	0.78%
2023/11/20	0	0.00	4	65.93	66.00	-4	974	-0.41%
2023/11/17	1	66.00	2	65.10	66.00	-1	1,096	-0.09%
2023/11/16	2	64.70	0	0.00	65.00	2	1,111	0.18%
2023/11/15	3	65.47	3	65.37	65.40	0	1,143	0.00%
2023/11/14	2	64.80	0	0.00	64.80	2	1,178	0.17%
2023/11/13	3	64.93	7	64.67	63.70	-4	1,294	-0.31%
2023/11/10	5	64.98	0	0.00	65.00	5	1,403	0.36%
2023/11/09	2	63.30	3	63.30	63.20	-1	1,425	-0.07%
2023/11/06	2	65.50	2	65.10	65.70	0	1,554	0.00%
2023/11/03	3	64.70	0	0.00	64.70	3	1,639	0.18%
2023/11/01	2	62.70	2	62.50	62.10	0	2,118	0.00%
2023/10/31	0	0.00	6	62.70	61.90	-6	2,232	-0.27%
2023/10/30	0	0.00	3	63.00	63.30	-3	2,269	-0.13%
2023/10/26	0	0.00	2	63.50	63.50	-2	2,705	-0.07%
2023/10/25	2	64.30	2	64.65	64.50	0	2,729	0.00%
2023/10/23	3	64.27	11.2	64.07	62.50	-8.2	2,771	-0.30%
2023/10/20	17	62.62	4	60.25	62.60	13	2,810	0.46%
2023/10/19	0	60.70	3	60.60	61.60	-3	2,855	-0.10%
2023/10/18	0.1	61.50	6	62.15	61.30	-6	2,866	-0.21%
2023/10/16	0	0.00	4	63.08	63.00	-4	2,917	-0.14%
2023/10/12	4	65.08	0	0.00	64.40	4	3,023	0.13%
2023/10/11	1	64.00	1	63.70	63.20	0	3,067	0.00%
2023/10/06	8.1	65.54	21	65.58	63.80	-13	3,066	-0.42%
2023/10/04	1	69.00	4	68.65	68.40	-3	3,033	-0.10%
2023/10/03	1	70.90	5	70.84	70.00	-4	3,048	-0.13%
2023/10/02	4	71.40	1	70.20	71.20	3	3,048	0.10%
2023/09/28	9	70.23	14.1	69.96	70.50	-5.1	3,037	-0.17%
2023/09/27	12.1	70.41	1	70.00	70.30	11.1	3,041	0.36%
2023/09/26	3	70.06	4	69.30	68.80	-1	3,047	-0.03%
2023/09/25	11	70.20	33	71.10	70.20	-22	3,050	-0.72%
2023/09/22	24	69.63	2	68.15	70.00	22	3,030	0.73%
2023/09/21	2	67.20	5	67.40	67.20	-3	3,020	-0.10%
2023/09/20	15	69.87	3	70.60	68.40	12	3,015	0.40%
2023/09/19	43	70.00	10	70.78	69.60	33	2,997	1.10%
2023/09/18	1	67.80	1	67.70	67.70	0	2,980	0.00%
2023/09/15	1	68.70	5	68.14	68.40	-4	2,981	-0.13%
2023/09/14	6	69.02	2	68.65	68.70	4	2,986	0.13%
2023/09/13	1	67.60	3	67.27	67.20	-2	2,999	-0.07%
2023/09/12	0	0.00	2	66.90	66.50	-2	3,049	-0.07%
2023/09/11	1	67.30	4	67.05	66.70	-3	3,059	-0.10%
2023/09/08	2	68.90	12	69.36	68.90	-10	3,059	-0.33%
2023/09/07	8	69.68	2	69.80	70.00	6	3,120	0.19%
2023/09/06	2	68.95	1	68.90	68.70	1	3,131	0.03%
2023/09/05	4	68.80	15	69.17	68.80	-11	3,150	-0.35%
2023/09/04	3	69.50	20	69.20	69.10	-17	3,248	-0.52%
2023/09/01	14	72.23	14	72.37	72.00	0	3,322	0.00%
2023/08/31	2	72.90	4	72.38	73.30	-2	3,367	-0.06%
2023/08/30	4	73.60	9	73.00	72.40	-5	3,397	-0.15%
2023/08/29	9	73.68	3	73.30	73.80	6	3,427	0.18%
2023/08/28	21	73.33	23	74.57	72.90	-2	3,423	-0.06%
2023/08/25	33	76.63	80	75.81	74.80	-47	3,394	-1.38%
2023/08/24	109	77.73	128	77.06	76.90	-19	3,320	-0.57%	大買/大賣/
2023/08/23	92	73.76	14	74.16	75.20	78	3,104	2.51%
2023/08/22	0	0.00	10	69.87	68.90	-10	2,980	-0.34%
2023/08/21	4	70.05	5	69.92	69.70	-1	2,962	-0.03%
2023/08/18	5	72.76	7	72.15	71.80	-2	2,932	-0.07%
2023/08/17	104	74.13	114	73.76	74.10	-10	2,893	-0.35%	大買/大賣/
2023/08/16	67	72.39	83	70.87	72.50	-16	2,773	-0.58%
2023/08/15	20	68.87	8	68.70	68.60	12	2,659	0.45%
2023/08/14	7	67.70	38	67.40	67.20	-31	2,633	-1.18%
2023/08/11	30	69.64	7	69.23	69.20	23	2,604	0.88%
2023/08/10	1	67.40	75	66.98	67.10	-74	2,550	-2.90%
2023/08/09	20	71.56	27	70.27	70.20	-7	2,505	-0.28%
2023/08/08	54.1	74.77	32	75.12	74.50	22.1	2,423	0.91%
2023/08/07	35	73.51	21.3	73.17	75.00	13.8	2,170	0.63%
2023/08/04	64	68.08	4	66.53	68.20	60	1,967	3.05%
2023/08/02	0	0.00	15	63.73	62.00	-15	1,858	-0.81%
2023/08/01	164	67.78	209.3	69.41	64.60	-45.3	1,839	-2.46%	大買/大賣/
2023/07/31	141.3	68.06	36	67.48	68.50	105.3	1,593	6.61%	大買/鉅額交易
2023/07/28	6	62.28	10	61.74	62.70	-4	1,411	-0.28%
2023/07/27	3	62.17	2	61.90	61.60	1	1,389	0.07%
2023/07/26	26	63.92	28	63.82	62.50	-2	1,374	-0.15%
2023/07/25	24	63.92	17	63.89	63.40	7	1,348	0.52%
2023/07/24	8	63.78	33	63.58	63.00	-25	1,313	-1.90%
2023/07/21	8	61.20	6	60.50	61.10	2	1,261	0.16%
2023/07/20	13	61.89	12	62.84	61.40	1	1,249	0.08%
2023/07/19	4	61.90	2	62.05	59.70	2	1,216	0.16%
2023/07/18	27	63.33	19	62.56	62.00	8	1,195	0.67%
2023/07/17	28	61.47	12	61.50	62.20	16	1,131	1.41%
2023/07/14	34	60.49	9	60.54	61.00	25	1,091	2.29%
2023/07/11	0	0.00	4	56.60	56.00	-4	1,035	-0.39%
2023/07/07	1	55.40	0	0.00	54.80	1	1,013	0.10%
2023/07/06	1	56.50	0.2	56.60	56.50	0.8	1,012	0.08%
2023/07/05	0	0.00	1	57.70	56.40	-1	1,009	-0.10%
2023/07/04	6	58.45	4	58.63	57.90	2	1,017	0.20%
2023/07/03	1	57.40	0	0.00	57.00	1	1,001	0.10%
2023/06/30	0	57.80	0	0.00	57.80	0	992	0.00%
2023/06/28	1	57.80	0	0.00	57.60	1	985	0.10%
2023/06/27	0	0.00	1	58.50	57.60	-1	987	-0.10%
2023/06/26	0	58.90	3	58.90	58.30	-3	986	-0.30%
2023/06/20	0	0.00	3	61.70	60.60	-3	970	-0.31%
2023/06/19	3	62.20	0	0.00	61.90	3	964	0.31%
2023/06/16	21	62.54	12	63.25	61.80	9	945	0.95%
2023/06/15	11	60.34	10	62.05	60.30	1	891	0.11%
2023/06/13	3	62.49	1	62.30	61.30	2	863	0.23%
2023/06/12	4	60.90	11	58.72	60.90	-7	794	-0.88%
2023/06/09	3	59.60	1	60.10	60.10	2	764	0.26%
2023/06/08	18	60.92	18	60.84	61.30	0	737	0.00%
2023/06/07	29	59.28	15	59.88	59.10	14	629	2.22%
2023/06/06	13	56.46	38	55.49	55.80	-25	520	-4.80%
2023/06/05	11	55.64	9	55.39	55.60	2	452	0.44%
2023/06/02	123	52.65	113	52.68	52.10	10	406	2.46%	大買/大賣/
2023/06/01	43	49.63	1	48.90	49.80	42	357	11.74%
2023/05/26	1	46.60	0	0.00	46.25	1	340	0.29%
2023/05/11	2	42.00	2	42.50	42.05	0	341	0.00%
2023/05/09	0	0.00	0	45.90	45.65	0	312	0.00%
2023/05/08	0	0.00	1	47.50	46.45	-1	306	-0.33%
2023/04/26	1	50.30	1	50.40	51.00	0	267	0.00%
2023/04/25	0	0.00	1	50.60	51.00	-1	266	-0.38%
2023/04/21	0	0.00	0	52.10	52.10	0	258	0.00%
2023/04/20	0	52.80	0	0.00	52.40	0	256	0.00%
2023/04/19	0	55.40	0	0.00	54.50	0	255	0.00%
2023/04/18	0	55.10	1	54.40	55.10	-1	250	-0.40%
2023/04/12	0	54.95	0	0.00	54.60	0	243	0.00%
2023/04/11	2	55.35	2	55.65	54.90	0	242	0.00%
2023/04/10	1	56.20	0	0.00	56.20	1	235	0.43%
2023/04/07	35	54.33	35	56.49	56.60	0	228	0.00%
2023/04/06	0	53.80	0	0.00	53.90	0	209	0.00%
2023/03/31	1	53.20	1	53.10	53.60	0	211	0.00%
2023/03/28	4	53.35	8	53.86	53.20	-4	216	-1.85%
2023/03/27	5	53.88	1	54.00	54.10	4	214	1.87%
2023/03/20	0	0.00	1	51.10	51.10	-1	207	-0.48%
2023/03/17	1	51.10	0	0.00	51.00	1	207	0.48%
2023/03/16	0	51.05	1	50.50	49.85	-1	209	-0.48%
2023/03/10	0	0.00	10	52.00	51.90	-10	217	-4.59%
2023/03/09	0	0.00	1	53.60	53.30	-1	223	-0.45%
2023/03/07	1	53.30	3	53.77	53.60	-2	233	-0.86%
2023/03/06	11	52.62	0	0.00	53.20	11	233	4.72%
2023/03/02	1	52.60	1	52.40	52.30	0	235	0.00%
2023/02/24	0	0.00	2	52.90	52.80	-2	241	-0.83%
2023/02/23	3	53.50	2	53.65	53.30	1	241	0.41%
2023/02/21	4	54.20	2	54.35	54.10	2	237	0.84%
2023/02/20	0	52.90	2	52.90	53.90	-2	237	-0.84%
2023/02/17	2	52.00	0	0.00	52.30	2	239	0.83%
2023/02/16	5	52.64	5	52.56	52.30	0	242	0.00%
2023/02/10	0	0.00	10	53.20	52.80	-10	258	-3.87%
2023/02/09	0	0.00	1	53.60	53.40	-1	266	-0.38%
2023/02/08	1	53.60	1	53.00	53.30	0	266	0.00%
2023/02/02	0	0.00	2	53.70	53.80	-2	278	-0.72%
2023/02/01	2	52.95	0	0.00	52.90	2	279	0.71%
2023/01/16	10	50.10	0	0.00	50.50	10	307	3.25%
2023/01/09	0	0.00	2	50.30	50.20	-2	323	-0.62%
2022/12/29	0	0.00	2	49.60	50.30	-2	368	-0.54%
2022/12/22	0	0.00	106	51.92	53.00	-106	384	-27.60%	大賣/鉅額交易
2022/12/20	0	0.00	5	51.90	51.90	-5	395	-1.26%
2022/12/19	1	53.30	1	54.40	53.10	0	403	0.00%
2022/12/16	0	0.00	1	54.40	54.40	-1	403	-0.25%
2022/12/07	1	56.00	1	55.50	54.60	0	446	0.00%
2022/12/06	0	0.00	3	56.07	55.30	-3	448	-0.67%
2022/11/30	1	57.50	1	57.90	57.60	0	462	0.00%
2022/11/29	2	56.30	0	0.00	55.90	2	459	0.44%
2022/11/25	0	0.00	4	54.75	54.90	-4	465	-0.86%
2022/11/23	2	54.50	0	0.00	54.50	2	478	0.42%
2022/11/17	1	55.50	2	55.05	55.00	-1	514	-0.19%
2022/11/16	1	55.20	0	0.00	55.10	1	520	0.19%
2022/11/09	1	53.80	0	0.00	53.90	1	542	0.18%
2022/11/08	0	0.00	3	52.70	52.90	-3	550	-0.55%
2022/11/07	6	53.08	2	53.10	51.70	4	558	0.72%
2022/11/02	1	52.70	0	0.00	52.50	1	558	0.18%
2022/10/27	0	0.00	10	50.40	51.30	-10	572	-1.75%
2022/10/24	12	53.50	2	53.00	53.00	10	562	1.78%
2022/10/14	1	52.40	0	52.50	52.90	1	554	0.18%
2022/10/13	1	52.10	0	0.00	50.30	1	549	0.18%
2022/10/11	0	0.00	1	52.50	52.20	-1	534	-0.19%
2022/10/05	4	55.50	0	0.00	54.60	4	532	0.75%
2022/10/04	1	55.60	0	0.00	55.70	1	537	0.19%
2022/09/29	0	0.00	4	53.60	53.60	-4	540	-0.74%
2022/09/28	0	0.00	2	54.20	53.50	-2	538	-0.37%
2022/09/27	0	0.00	1	57.30	58.90	-1	531	-0.19%
2022/09/26	0	0.00	4	58.90	58.00	-4	530	-0.75%
2022/09/23	1	60.40	12	60.48	60.50	-11	529	-2.08%
2022/09/21	0	0.00	1	60.60	60.50	-1	545	-0.18%
2022/09/19	0	0.00	6	61.02	61.00	-6	557	-1.08%
2022/09/16	0	0.00	2	63.90	62.60	-2	554	-0.36%
2022/09/15	2	66.25	12	65.04	63.90	-10	556	-1.80%
2022/09/14	6	64.78	8	64.11	65.80	-2	547	-0.37%
2022/09/13	8	64.80	0	0.00	64.80	8	550	1.45%
2022/09/12	1	65.50	0	0.00	65.20	1	561	0.18%
2022/09/08	1	65.10	0	0.00	65.30	1	577	0.17%
2022/09/07	0	0.00	3	65.10	64.00	-3	595	-0.50%
2022/09/06	0	0.00	7	68.40	66.00	-7	595	-1.18%
2022/09/05	0	0.00	0.2	71.60	70.80	-0.2	585	-0.04%
2022/09/02	0	0.00	26	72.23	72.60	-26	594	-4.38%
2022/09/01	0	0.00	23	72.55	72.00	-23	593	-3.87%
2022/08/31	4	73.50	13	73.15	73.90	-9	593	-1.52%
2022/08/30	3	72.33	0	0.00	72.80	3	602	0.50%
2022/08/29	1	71.30	6	71.85	72.20	-5	607	-0.82%
2022/08/26	2	73.10	3	74.30	73.70	-1	629	-0.16%
2022/08/25	11	71.77	3	72.13	71.50	8	691	1.16%
2022/08/22	1	69.60	6	69.77	69.50	-5	790	-0.63%
2022/08/18	14	70.66	2	70.70	70.80	12	836	1.43%
2022/08/17	1	67.70	1	69.60	69.50	0	854	0.00%
2022/08/16	6	67.60	53	67.31	67.50	-47	856	-5.49%
2022/08/15	17	67.08	3	67.67	67.60	14	857	1.63%
2022/08/12	3	64.40	0	0.00	64.70	3	856	0.35%
2022/08/10	0	62.50	3	61.80	61.70	-3	881	-0.34%
2022/08/09	0.1	61.90	0	0.00	61.80	0.1	891	0.01%
2022/08/08	4	61.70	6	61.63	61.60	-2	898	-0.22%
2022/08/05	2	65.25	0	0.00	65.40	2	886	0.23%
2022/08/04	4	64.68	3	63.57	64.60	1	895	0.11%
2022/08/03	1	64.20	3	64.20	64.10	-2	896	-0.22%
2022/08/02	0.2	65.14	8	64.98	64.00	-7.8	917	-0.85%
2022/08/01	1	67.70	0	0.00	67.30	1	942	0.11%
2022/07/29	0	0.00	51	67.15	67.20	-51	969	-5.26%
2022/07/27	0	0.00	25	66.98	67.10	-25	981	-2.55%
2022/07/25	1	66.70	0	0.00	67.00	1	997	0.10%
2022/07/22	0	0.00	10	66.79	67.20	-10	997	-1.00%
2022/07/21	5	66.80	5	67.16	67.50	0	1,003	0.00%
2022/07/20	10	65.60	3	65.30	65.00	7	1,002	0.70%
2022/07/19	1	65.20	3	65.00	65.10	-2	1,010	-0.20%
2022/07/18	2	66.10	2	65.40	65.60	0	1,013	0.00%
2022/07/15	14	64.74	0	0.00	65.40	14	1,020	1.37%
2022/07/14	5	62.22	0	0.00	62.00	5	1,013	0.49%
2022/07/13	3	60.93	0	0.00	60.80	3	1,009	0.30%
2022/07/12	0	0.00	12	59.77	59.00	-12	1,009	-1.19%
2022/07/11	0	0.00	6	62.65	62.40	-6	1,006	-0.60%
2022/07/08	6	63.75	2	63.90	63.50	4	1,010	0.40%
2022/07/07	0	0.00	50	62.40	62.30	-50	1,007	-4.96%
2022/07/06	0	0.00	3	63.00	62.40	-3	1,004	-0.30%
2022/07/05	1	64.60	4	63.73	65.00	-3	1,004	-0.30%
2022/07/04	1	64.50	0	0.00	63.50	1	1,008	0.10%
2022/07/01	0	0.00	20	65.60	64.10	-20	1,054	-1.90%
2022/06/30	1	66.20	12	66.03	66.70	-11	1,062	-1.03%
2022/06/29	160	67.82	1	67.60	67.50	159	1,090	14.58%	大買/鉅額交易
2022/06/28	2	68.20	1	67.30	67.20	1	1,088	0.09%
2022/06/27	3	66.30	0	0.00	66.30	3	1,089	0.28%
2022/06/24	4	65.45	2	64.40	64.10	2	1,092	0.18%
2022/06/23	1	65.20	5	64.02	64.20	-4	1,094	-0.37%
2022/06/22	3	66.13	9	66.00	65.10	-6	1,088	-0.55%
2022/06/21	5	67.04	2	66.80	67.30	3	1,080	0.28%
2022/06/20	1	69.70	5	68.00	67.00	-4	1,075	-0.37%
2022/06/17	11	70.21	25	70.16	70.10	-14	1,064	-1.32%
2022/06/16	0	0.00	3	71.90	71.70	-3	1,049	-0.29%
2022/06/15	1	76.00	3	74.97	74.10	-2	1,028	-0.19%
2022/06/14	4	75.38	4	74.58	75.90	0	1,023	0.00%
2022/06/13	6	75.82	3	75.87	75.80	3	1,016	0.30%
2022/06/10	12	78.05	5	77.56	78.00	7	1,008	0.69%
2022/06/09	4	78.05	3	77.87	78.00	1	1,005	0.10%
2022/06/08	9	77.49	13	78.32	77.30	-4	999	-0.40%
2022/06/07	2	78.40	3	78.40	78.50	-1	985	-0.10%
2022/06/06	15	79.15	10	81.47	79.00	5	975	0.51%
2022/06/02	12	82.67	7	82.24	81.30	5	954	0.52%
2022/06/01	3	81.07	1	81.70	81.50	2	882	0.23%
2022/05/31	4	81.35	10	80.03	81.70	-6	861	-0.70%
2022/05/30	8	79.36	9	78.46	79.30	-1	814	-0.12%
2022/05/27	4	79.30	2	77.40	77.20	2	810	0.25%
2022/05/26	2	77.25	19	77.84	77.90	-17	781	-2.17%
2022/05/25	25	78.19	3	78.33	78.40	22	764	2.88%
2022/05/24	1	77.20	4	75.43	74.40	-3	744	-0.40%
2022/05/23	2	76.60	5	76.40	76.40	-3	736	-0.41%
2022/05/20	1	76.80	14	76.36	76.20	-13	735	-1.77%
2022/05/19	15	77.27	1	73.70	77.00	14	733	1.91%
2022/05/18	2	76.30	22	77.96	75.90	-20	729	-2.74%
2022/05/17	12	75.13	9	75.64	75.90	3	712	0.42%
2022/05/16	5	73.42	4	72.63	74.00	1	705	0.14%
2022/05/13	10	71.00	7	71.10	70.90	3	701	0.43%
2022/05/12	5	72.48	11	71.27	70.50	-6	708	-0.85%
2022/05/11	2	73.70	2	74.50	73.60	0	699	0.00%
2022/05/10	18	73.45	24	73.28	74.60	-6	699	-0.86%
2022/05/09	20	76.07	30	76.02	75.10	-10	683	-1.46%
2022/05/06	21	75.04	6	75.03	75.00	15	666	2.25%
2022/05/05	3	72.60	3	72.80	72.50	0	642	0.00%
2022/05/04	1	75.40	0	0.00	73.00	1	641	0.16%
2022/04/29	1	74.30	0	0.00	74.90	1	638	0.16%
2022/04/27	1	72.00	7	71.76	73.10	-6	649	-0.92%
2022/04/26	5	75.40	4	74.48	73.70	1	644	0.16%
2022/04/25	2	74.50	0	0.00	74.90	2	644	0.31%
2022/04/22	0	0.00	1	74.50	74.60	-1	645	-0.15%
2022/04/21	3	74.20	1	75.00	74.80	2	679	0.29%
2022/04/18	1	72.00	0	0.00	72.00	1	729	0.14%
2022/04/15	0	0.00	1	71.60	71.20	-1	740	-0.14%
2022/04/14	0	72.90	3	73.50	73.10	-3	762	-0.39%
2022/04/12	4	70.73	0	0.00	70.60	4	817	0.49%
2022/04/11	6	71.83	4	71.27	71.20	2	875	0.23%
2022/04/08	1	74.00	0	0.00	73.80	1	897	0.11%
2022/04/07	11	75.73	40	77.66	72.50	-29	985	-2.94%
2022/04/06	21	78.63	14	79.05	78.20	7	1,072	0.65%
2022/04/01	25	79.71	5	77.68	79.60	20	1,070	1.87%
2022/03/31	4	77.30	3	76.17	77.50	1	1,044	0.10%
2022/03/30	3	76.37	0	0.00	76.40	3	1,047	0.29%
2022/03/29	2	74.85	4	75.15	74.90	-2	1,071	-0.19%
2022/03/28	4	74.02	5	73.56	74.40	-1	1,072	-0.09%
2022/03/25	10	73.00	2	73.10	73.10	8	1,074	0.74%
2022/03/24	2	73.60	0	0.00	73.10	2	1,094	0.18%
2022/03/23	2	72.15	1	71.50	71.30	1	1,109	0.09%
2022/03/22	2	71.50	2	71.25	71.60	0	1,146	0.00%
2022/03/21	1	70.10	1	70.10	70.10	0	1,152	0.00%
2022/03/18	0	0.00	5	69.00	69.20	-5	1,170	-0.43%
2022/03/17	2	68.80	5	68.70	68.70	-3	1,194	-0.25%
2022/03/16	1	67.60	6	66.85	66.70	-5	1,199	-0.42%
2022/03/15	1	68.20	20	67.56	67.00	-19	1,206	-1.58%
2022/03/11	0	69.80	0	0.00	69.10	0	1,220	0.00%
2022/03/09	1	68.70	0	0.00	69.10	1	1,266	0.08%
2022/03/08	2	68.70	0	0.00	67.80	2	1,279	0.16%
2022/03/07	1	69.20	0	0.00	69.10	1	1,272	0.08%
2022/03/04	0	0.00	11	74.09	72.70	-11	1,267	-0.87%
2022/03/03	11	76.05	11	74.60	75.20	0	1,269	0.00%
2022/03/02	11	73.55	8	73.40	74.30	3	1,262	0.24%
2022/03/01	6	69.00	0	0.00	70.60	6	1,284	0.47%
2022/02/24	0	68.70	0	0.00	68.30	0	1,293	0.00%
2022/02/21	1	74.10	2	73.85	73.60	-1	1,327	-0.08%
2022/02/18	3	72.73	1	73.40	73.50	2	1,323	0.15%
2022/02/17	0	0.00	1	73.00	72.90	-1	1,315	-0.08%
2022/02/16	1	72.60	0	0.00	71.90	1	1,309	0.08%
2022/02/14	0	0.00	5	71.08	70.40	-5	1,296	-0.39%
2022/02/11	2	74.20	0	0.00	74.10	2	1,283	0.16%
2022/02/10	2	74.40	40	74.18	74.00	-38	1,281	-2.97%
2022/02/09	1	75.30	19	74.97	75.30	-18	1,277	-1.41%
2022/02/08	71	75.12	2	73.10	75.10	69	1,276	5.41%
2022/02/07	8	71.88	0	0.00	72.30	8	1,284	0.62%
2022/01/26	0	0.00	6	70.40	69.90	-6	1,287	-0.47%
2022/01/25	0	72.20	0	0.00	70.00	0	1,281	0.00%
2022/01/20	0	0.00	76	75.10	75.00	-76	1,255	-6.06%
2022/01/18	2	76.70	11	76.96	75.90	-9	1,242	-0.72%
2022/01/17	4	76.73	24	76.75	77.00	-20	1,231	-1.62%
2022/01/14	2	75.75	3	75.77	75.30	-1	1,220	-0.08%
2022/01/13	0	0.00	1	79.60	79.70	-1	1,181	-0.08%
2022/01/12	10	82.83	1	82.60	81.70	9	1,164	0.77%
2022/01/11	1	81.50	0	0.00	79.60	1	1,132	0.09%
2022/01/07	0	0.00	3	80.20	80.70	-3	1,104	-0.27%
2022/01/05	3	83.83	4	83.68	85.10	-1	1,054	-0.09%
2022/01/04	23	86.77	21	85.35	84.40	2	1,029	0.19%
2022/01/03	3	82.63	1	82.40	82.30	2	968	0.21%
2021/12/30	18	85.19	104	85.05	85.00	-86	943	-9.12%	大賣/
2021/12/29	252	81.63	69	83.91	85.20	183	853	21.45%	大買/鉅額交易
2021/12/28	49	77.55	15	77.83	77.80	34	726	4.68%
2021/12/24	4	77.93	4	76.58	76.90	0	728	0.00%
2021/12/23	2	76.95	11	76.12	77.50	-9	726	-1.24%
2021/12/22	2	75.30	1	74.50	75.00	1	696	0.14%
2021/12/21	10	76.80	2	75.80	76.00	8	686	1.16%
2021/12/20	2	76.20	1	76.30	76.50	1	683	0.15%
2021/12/17	1	75.40	1	75.80	75.80	0	667	0.00%
2021/12/16	17	75.22	0	0.00	76.50	17	652	2.61%
2021/12/15	0	0.00	4	73.58	73.90	-4	612	-0.65%
2021/12/14	6	73.25	5	72.94	72.50	1	602	0.17%
2021/12/13	9	73.70	1	73.80	73.50	8	579	1.38%
2021/12/10	1	71.30	3	71.37	71.90	-2	555	-0.36%
2021/12/09	4	70.70	1	71.50	71.50	3	555	0.54%
2021/12/07	0	0.00	8	70.35	70.20	-8	547	-1.46%
2021/12/06	0	0.00	8	72.60	72.60	-8	534	-1.50%
2021/12/03	15	74.33	3	74.90	73.00	12	531	2.26%
2021/12/02	3	70.43	0	0.00	70.80	3	493	0.61%
2021/11/30	0	0.00	4	67.10	67.60	-4	484	-0.82%
2021/11/25	5	73.04	3	71.47	70.10	2	466	0.43%
2021/11/24	0	0.00	9	70.86	70.60	-9	422	-2.13%
2021/11/23	0	0.00	6	71.02	70.90	-6	418	-1.43%
2021/11/22	15	71.09	8	70.80	70.50	7	406	1.72%
2021/11/19	0	0.00	7	68.01	68.70	-7	390	-1.79%
2021/11/18	0	0.00	1	67.00	68.70	-1	385	-0.26%
2021/11/17	0	0.00	7	65.26	65.50	-7	363	-1.92%
2021/11/16	0	0.00	3	64.70	64.10	-3	364	-0.82%
2021/11/15	1	63.80	0	0.00	63.40	1	372	0.27%
2021/11/11	10	64.50	0.6	63.90	64.30	9.4	395	2.37%
2021/11/09	1	65.20	0	0.00	64.70	1	439	0.23%
2021/10/13	2	61.70	6	62.87	61.80	-4	677	-0.59%
2021/10/12	4	62.20	10	62.68	62.70	-6	708	-0.85%
2021/10/07	10	63.70	0	0.00	63.80	10	788	1.27%
2021/10/06	1	64.80	1	65.40	63.60	0	845	0.00%
2021/10/05	0	0.00	3	65.53	65.60	-3	928	-0.32%
2021/10/04	3	64.90	0	0.00	65.80	3	937	0.32%
2021/10/01	2	66.45	5	68.44	65.60	-3	940	-0.32%
2021/09/30	4	66.08	16.6	68.47	69.10	-12.6	942	-1.33%
2021/09/29	0	0.00	0.1	65.50	65.00	-0.1	948	-0.01%
2021/09/28	0	0.00	1	67.40	67.40	-1	983	-0.10%
2021/09/27	1	67.60	5	67.30	67.30	-4	992	-0.40%
2021/09/23	0	0.00	15	65.22	65.40	-15	993	-1.51%
2021/09/22	0	0.00	5	65.20	65.20	-5	995	-0.50%
2021/09/14	2	64.60	5	65.46	63.80	-3	1,006	-0.30%
2021/09/13	3	64.20	0	0.00	66.30	3	1,005	0.30%
2021/09/10	0	0.00	3	64.50	64.40	-3	1,008	-0.30%
2021/09/09	3	63.13	0	0.00	63.90	3	1,009	0.30%
2021/09/08	0	0.00	1	61.20	61.30	-1	1,013	-0.10%
2021/09/07	0	0.00	1	63.40	63.20	-1	1,019	-0.10%
2021/09/03	1	67.50	0	0.00	67.00	1	1,015	0.10%
2021/09/02	0	0.00	2	67.00	67.00	-2	1,013	-0.20%
2021/09/01	4	67.05	3	66.60	66.80	1	1,015	0.10%
2021/08/31	0	0.00	7	65.74	65.70	-7	1,015	-0.69%
2021/08/27	1	65.20	0	0.00	65.40	1	1,030	0.10%
2021/08/25	1	66.40	11	65.99	66.00	-10	1,059	-0.94%
2021/08/24	2	65.00	0	0.00	65.00	2	1,064	0.19%
2021/08/20	0	0.00	0.9	63.00	63.10	-0.9	1,076	-0.08%
2021/08/19	1	63.90	2	63.25	62.50	-1	1,073	-0.09%
2021/08/18	2	63.00	2	61.40	63.00	0	1,066	0.00%
2021/08/17	2	59.70	0	0.00	60.20	2	1,060	0.19%
2021/08/16	0	0.00	2	60.20	60.20	-2	1,056	-0.19%
2021/08/13	24	65.92	89	61.96	60.50	-65	1,047	-6.21%
2021/08/12	1	65.80	90	64.95	65.00	-89	1,021	-8.72%
2021/08/11	0	0.00	152	65.78	66.00	-152	1,019	-14.91%	大賣/鉅額交易
2021/08/10	10	67.92	10	69.26	67.30	0	1,023	0.00%
2021/08/09	9	67.99	4	68.45	68.50	5	1,048	0.48%
2021/08/05	0	0.00	10	70.20	69.60	-10	1,066	-0.94%
2021/08/04	5	70.90	0	0.00	70.70	5	1,090	0.46%
2021/08/03	0	0.00	1	69.30	69.10	-1	1,101	-0.09%
2021/08/02	1	69.10	5	68.80	69.00	-4	1,111	-0.36%
2021/07/29	1	69.30	0	0.00	70.50	1	1,128	0.09%
2021/07/28	10	68.48	30	69.80	69.10	-20	1,137	-1.76%
2021/07/27	0	0.00	8	73.13	72.50	-8	1,139	-0.70%
2021/07/26	0	0.00	16	75.20	75.80	-16	1,127	-1.42%
2021/07/22	7	72.93	16	72.89	72.50	-9	1,106	-0.81%
2021/07/21	14	74.28	1.5	73.63	73.00	12.5	1,099	1.13%
2021/07/20	1	75.70	9	75.20	74.70	-8	1,088	-0.74%
2021/07/19	12	80.08	4	79.20	77.80	8	1,062	0.75%
2021/07/16	60	78.10	82	77.61	78.70	-22	1,037	-2.12%
2021/07/15	76	78.56	94	77.69	78.80	-18	1,007	-1.79%
2021/07/14	36	77.14	40	74.81	76.00	-4	967	-0.41%
2021/07/13	60	79.32	74	75.78	73.50	-14	935	-1.50%
2021/07/12	433	77.24	10	76.84	77.70	423	881	47.96%	大買/鉅額交易
2021/07/09	2	70.70	6	68.35	70.70	-4	797	-0.50%
2021/07/08	2	70.30	4	69.35	68.70	-2	797	-0.25%
2021/07/07	55	69.59	50	69.32	69.60	5	792	0.63%
2021/07/06	1	69.70	0	0.00	69.00	1	785	0.13%
2021/07/05	3	70.97	1	69.50	70.20	2	778	0.26%
2021/07/02	2.4	67.42	0	0.00	67.90	2.4	755	0.32%
2021/07/01	45	66.60	2	67.30	66.60	43	767	5.60%
2021/06/30	2	68.05	0	0.00	67.20	2	780	0.26%
2021/06/29	0	0.00	6	66.80	67.20	-6	781	-0.77%
2021/06/28	0	0.00	1	67.60	67.30	-1	795	-0.13%
2021/06/25	2	68.30	2	68.05	68.40	0	815	0.00%
2021/06/24	0	0.00	3	67.80	67.60	-3	819	-0.37%
2021/06/23	2	67.65	0	0.00	68.30	2	821	0.24%
2021/06/21	0	0.00	7	68.70	68.80	-7	832	-0.84%
2021/06/18	1	70.10	0	0.00	70.30	1	857	0.12%
2021/06/15	0	0.00	2	69.80	69.80	-2	877	-0.23%
2021/06/11	3	71.47	1	70.80	70.20	2	886	0.23%
2021/06/09	1	70.20	1	70.10	69.70	0	989	0.00%
2021/06/08	0	0.00	3	71.67	70.90	-3	1,006	-0.30%
2021/06/07	1	71.30	8	70.98	71.00	-7	1,012	-0.69%
2021/06/04	0	0.00	4	74.15	73.50	-4	1,017	-0.39%
2021/06/03	8	72.19	2	73.20	76.10	6	1,023	0.59%
2021/06/02	1	70.50	19	73.43	70.50	-18	1,014	-1.77%
2021/06/01	0	0.00	2	75.40	73.60	-2	1,004	-0.20%
2021/05/28	3	71.93	2	72.10	71.90	1	994	0.10%
2021/05/27	6	71.57	0	0.00	71.00	6	998	0.60%
2021/05/25	5	72.12	4	71.40	71.90	1	1,006	0.10%
2021/05/24	1	68.20	1	68.90	68.90	0	1,010	0.00%
2021/05/21	2	69.80	5	69.04	69.60	-3	1,023	-0.29%
2021/05/20	0	0.00	3	67.33	67.80	-3	1,033	-0.29%
2021/05/19	1	66.80	1	67.30	67.40	0	1,040	0.00%
2021/05/18	35	65.75	6	66.50	67.00	29	1,043	2.78%
2021/05/17	7.1	63.16	15	63.33	61.40	-7.9	1,037	-0.76%
2021/05/14	1	71.20	4	67.30	68.20	-3	1,008	-0.30%
2021/05/13	10	69.19	9	65.69	67.90	1	994	0.10%
2021/05/12	3.3	74.76	14	70.67	68.70	-10.7	987	-1.08%
2021/05/11	5	74.16	19	74.42	72.30	-14	974	-1.44%
2021/05/10	0	0.00	21	78.52	78.60	-21	975	-2.15%
2021/05/07	19	81.84	3	81.40	81.80	16	971	1.65%
2021/05/06	9.1	74.87	4	74.65	74.80	5.1	956	0.54%
2021/05/05	5	76.40	4	74.05	73.20	1	954	0.10%
2021/05/04	15	73.47	12	75.43	73.00	3	960	0.31%
2021/05/03	0	0.00	5	79.82	79.00	-5	938	-0.53%
2021/04/29	0	0.00	8	82.96	81.80	-8	937	-0.85%
2021/04/28	8	83.44	6	83.03	83.00	2	949	0.21%
2021/04/26	12	82.00	13	81.37	82.00	-1	1,022	-0.10%
2021/04/23	0	0.00	11.6	81.69	81.40	-11.6	1,032	-1.12%
2021/04/22	9.1	82.43	21	82.44	81.00	-11.9	1,077	-1.11%
2021/04/21	0	0.00	9	84.83	85.10	-9	1,097	-0.82%
2021/04/20	8	86.64	2	87.00	86.00	6	1,152	0.52%
2021/04/16	0	86.40	0	0.00	85.50	0	1,162	0.00%
2021/04/15	2	86.50	0	0.00	86.60	2	1,196	0.17%
2021/04/14	5	85.84	14	86.54	85.80	-9	1,230	-0.73%
2021/04/13	7	91.63	3	87.53	87.20	4	1,329	0.30%
2021/04/12	3	89.87	6	90.35	89.00	-3	1,349	-0.22%
2021/04/09	1	93.30	6	92.03	91.00	-5	1,400	-0.36%
2021/04/08	5	93.42	14	93.19	92.90	-9	1,407	-0.64%
2021/04/07	17	94.41	8	93.93	94.80	9	1,414	0.64%
2021/04/06	14	93.50	1	93.20	93.70	13	1,409	0.92%
2021/04/01	1	92.90	4	92.08	92.00	-3	1,431	-0.21%
2021/03/31	11	91.50	26	91.68	91.90	-15	1,467	-1.02%
2021/03/30	57	91.78	1	92.40	92.80	56	1,464	3.83%
2021/03/29	10	88.77	0	0.00	88.70	10	1,454	0.69%
2021/03/25	6	88.28	1	88.00	87.70	5	1,468	0.34%
2021/03/24	19	89.95	0	0.00	89.50	19	1,476	1.29%
2021/03/23	2	88.95	1	89.50	87.90	1	1,479	0.07%
2021/03/22	2	93.05	0	0.00	91.60	2	1,481	0.13%
2021/03/18	0	92.90	2	91.65	93.10	-2	1,514	-0.13%
2021/03/16	1	92.00	8	93.04	90.80	-7	1,708	-0.41%
2021/03/15	14	92.25	3	92.57	93.50	11	1,857	0.59%
2021/03/11	20	85.02	0	0.00	85.60	20	2,149	0.93%
2021/03/10	16	82.91	0	0.00	83.80	16	2,191	0.73%
2021/03/09	0	0.00	1	80.10	79.70	-1	2,197	-0.05%
2021/03/08	0	82.40	0	0.00	82.20	0	2,194	0.00%
2021/03/05	0	88.00	0	0.00	83.90	0	2,200	0.00%
2021/03/04	0	87.34	1	85.50	84.90	-1	2,216	-0.04%
2021/03/03	0	88.27	0	0.00	86.00	0	2,271	0.00%
2021/03/02	0	89.00	0	0.00	84.60	0	2,286	0.00%
2021/02/26	1	84.80	1	83.70	84.50	0	2,297	0.00%
2021/02/25	0	85.40	0	0.00	85.40	0	2,311	0.00%
2021/02/24	0	85.60	0	0.00	85.50	0	2,330	0.00%
2021/02/23	4	86.68	4	86.68	88.00	0	2,333	0.00%
2021/02/22	3	86.40	5	86.76	86.90	-2	2,394	-0.08%
2021/02/19	1	83.10	1	83.70	84.00	0	2,389	0.00%
2021/02/18	3	83.10	1	82.90	83.00	2	2,399	0.08%
2021/02/17	0	86.00	1	84.10	83.80	-1	2,409	-0.04%
2021/02/02	5	81.00	1	81.10	82.20	4	2,411	0.17%
2021/02/01	1.5	78.29	2	78.05	78.80	-0.5	2,409	-0.02%
2021/01/28	0	0.00	3	82.23	81.90	-3	2,409	-0.12%
2021/01/27	2	83.65	1	84.00	83.50	1	2,412	0.04%
2021/01/26	33	85.50	2	83.90	84.40	31	2,417	1.28%
2021/01/25	0	0.00	1	83.60	83.90	-1	2,406	-0.04%
2021/01/22	1	84.30	0	0.00	84.70	1	2,414	0.04%
2021/01/21	4	84.40	0	0.00	83.80	4	2,426	0.16%
2021/01/20	1	85.80	11	85.42	82.70	-10	2,422	-0.41%
2021/01/19	2	90.15	4	90.85	88.90	-2	2,417	-0.08%
2021/01/18	3	90.63	8	90.19	92.00	-5	2,421	-0.21%
2021/01/15	6	94.13	0	0.00	91.70	6	2,446	0.25%
2021/01/14	1	96.80	8	95.53	95.30	-7	2,528	-0.28%
2021/01/13	161	93.84	6	94.70	95.20	155	2,715	5.71%	大買/鉅額交易
2021/01/12	0	0.00	6	90.18	89.70	-6	2,674	-0.22%
2021/01/11	8	91.55	0	0.00	91.90	8	2,667	0.30%
2021/01/08	1	90.90	3	94.37	91.50	-2	2,668	-0.07%
2021/01/07	1	94.00	2	92.10	93.40	-1	2,653	-0.04%
2021/01/06	10	92.07	8	98.44	89.90	2	2,634	0.08%
2021/01/05	0	0.00	1	100.50	99.30	-1	2,527	-0.04%
2021/01/04	3	99.77	1	100.50	99.40	2	2,517	0.08%
2020/12/31	3	97.53	2	97.10	97.70	1	2,476	0.04%
2020/12/30	1	97.60	2	97.20	97.50	-1	2,494	-0.04%
2020/12/29	5	96.64	9	95.81	96.10	-4	2,544	-0.16%
2020/12/28	2	97.10	1	96.70	96.40	1	2,551	0.04%
2020/12/25	23	95.10	18	95.25	96.80	5	2,532	0.20%
2020/12/23	0	0.00	1	88.30	90.90	-1	2,508	-0.04%
2020/12/22	1	89.20	2	89.50	88.30	-1	2,545	-0.04%
2020/12/21	2	90.25	1	90.70	89.20	1	2,554	0.04%
2020/12/18	2	89.75	3	91.03	89.10	-1	2,566	-0.04%
2020/12/17	1	91.30	2	90.80	91.80	-1	2,567	-0.04%
2020/12/16	7	90.91	4	91.03	92.00	3	2,569	0.12%
2020/12/15	1	91.00	3	88.07	87.50	-2	2,567	-0.08%
2020/12/14	0	89.50	3	90.23	89.80	-3	2,663	-0.11%
2020/12/11	19	90.62	21	91.00	91.30	-2	2,758	-0.07%
2020/12/10	16	94.76	60	94.63	92.00	-44	2,887	-1.52%
2020/12/09	38	97.40	44	97.36	96.20	-6	2,949	-0.20%
2020/12/08	33	90.93	11	89.72	92.50	22	3,068	0.72%
2020/12/07	73	88.50	31	87.44	89.80	42	3,099	1.36%
2020/12/04	5	80.20	15	80.22	81.70	-10	2,979	-0.34%
2020/12/03	1	79.00	1	80.00	78.10	0	3,001	0.00%
2020/12/02	5	79.00	5	78.20	78.80	0	3,338	0.00%
2020/12/01	2	78.30	0	0.00	77.90	2	3,588	0.06%
2020/11/30	1	80.00	1	81.30	79.00	0	3,729	0.00%
2020/11/27	9	79.29	34	79.98	79.00	-25	3,762	-0.66%
2020/11/26	1	77.20	3	78.10	79.00	-2	3,706	-0.05%
2020/11/24	0	0.00	1	77.70	76.90	-1	3,703	-0.03%
2020/11/19	6	77.33	12	77.81	76.40	-6	3,675	-0.16%
2020/11/18	2	75.15	0	0.00	74.40	2	3,624	0.06%
2020/11/17	0	0.00	131	74.48	73.80	-131	3,625	-3.61%	大賣/鉅額交易
2020/11/16	1	72.10	0	0.00	74.10	1	3,631	0.03%
2020/11/11	0	0.00	1	71.50	71.50	-1	3,616	-0.03%
2020/11/06	1	71.50	0	0.00	70.90	1	3,636	0.03%
2020/11/05	1	71.90	1	72.40	72.20	0	3,632	0.00%
2020/11/03	0	0.00	30	72.43	70.70	-30	3,658	-0.82%
2020/11/02	1	71.70	7	70.76	70.50	-6	3,707	-0.16%
2020/10/30	60	71.13	0	0.00	70.20	60	3,757	1.60%
2020/10/29	0	0.00	1	71.20	71.70	-1	3,756	-0.03%
2020/10/28	2	73.95	1	73.20	72.50	1	3,746	0.03%
2020/10/27	16	72.70	15	73.15	73.30	1	3,741	0.03%
2020/10/26	1	79.50	8	78.09	77.00	-7	3,701	-0.19%
2020/10/23	11	78.81	15	78.22	78.10	-4	3,674	-0.11%
2020/10/22	54	78.39	398	78.81	78.00	-344	3,663	-9.39%	大賣/鉅額交易
2020/10/21	433	78.64	79	77.07	78.50	354	3,557	9.95%	大買/鉅額交易
2020/10/20	0	0.00	1	71.30	72.00	-1	3,373	-0.03%
2020/10/15	3	70.60	0	0.00	69.70	3	3,450	0.09%
2020/10/14	4	71.00	4	71.60	71.00	0	3,443	0.00%
2020/10/08	1	70.30	8	71.60	70.70	-7	3,530	-0.20%
2020/10/07	8	70.64	2	71.65	71.50	6	3,553	0.17%
2020/10/06	8	68.95	28	68.71	69.50	-20	3,530	-0.57%
2020/10/05	23	70.70	5	70.90	70.00	18	3,483	0.52%
2020/09/30	4	71.78	0	0.00	71.60	4	3,491	0.11%
2020/09/29	2	70.00	2	69.70	70.30	0	3,511	0.00%
2020/09/28	0	0.00	1	72.60	71.10	-1	3,582	-0.03%
2020/09/25	29	69.08	25	68.90	70.60	4	3,710	0.11%
2020/09/24	15	75.35	20	75.95	75.00	-5	3,762	-0.13%
2020/09/23	8	77.13	1	77.10	77.20	7	3,792	0.18%
2020/09/22	8	74.50	0	0.00	75.50	8	3,835	0.21%
2020/09/18	102	75.03	103	75.50	77.30	-1	3,856	-0.03%	大買/大賣/
2020/09/17	16	78.82	70	77.40	76.70	-54	3,841	-1.41%
2020/09/16	18	78.26	15	79.87	77.80	3	3,740	0.08%
2020/09/15	61	79.75	60	79.64	79.00	1	3,633	0.03%
2020/09/14	166	79.01	133	77.92	81.20	33	3,452	0.96%	大買/大賣/
2020/09/11	207	76.61	501	76.46	73.90	-294	3,269	-8.99%	大買/大賣/鉅額交易
2020/09/10	445	76.35	183	74.60	77.50	262	3,043	8.61%	大買/大賣/鉅額交易
2020/09/09	65	67.89	53	69.34	70.50	12	2,878	0.42%
2020/09/08	45	69.17	21	69.41	68.80	24	2,838	0.85%
2020/09/07	184	74.36	264	73.32	70.00	-80	2,801	-2.86%	大買/大賣/
2020/09/04	133	71.94	146	70.58	74.10	-13	2,558	-0.51%	大買/大賣/
2020/09/03	123	66.59	103	64.60	67.40	20	2,390	0.84%	大買/大賣/
2020/09/02	34	60.44	47	58.26	61.30	-13	2,263	-0.57%
2020/08/31	8	57.98	3	57.53	57.90	5	2,272	0.22%
2020/08/28	1	57.10	0	0.00	57.10	1	2,307	0.04%
2020/08/27	0	0.00	1	57.00	56.30	-1	2,325	-0.04%
2020/08/26	0	0.00	4	56.15	55.90	-4	2,311	-0.17%
2020/08/25	1	56.60	1	56.00	56.00	0	2,306	0.00%
2020/08/24	2	56.90	0	0.00	56.90	2	2,290	0.09%
2020/08/21	11	53.68	0	0.00	53.80	11	2,262	0.49%
2020/08/20	4	51.10	6	50.00	50.90	-2	2,250	-0.09%
2020/08/18	0	0.00	4	54.40	54.30	-4	2,219	-0.18%
2020/08/14	2	55.85	0	0.00	55.30	2	2,204	0.09%
2020/08/13	2	55.30	1	56.20	55.30	1	2,192	0.05%
2020/08/12	3	56.37	1	54.30	56.90	2	2,173	0.09%
2020/08/11	2	54.00	0	0.00	54.00	2	2,149	0.09%
2020/08/10	3	54.20	3	54.83	53.80	0	2,134	0.00%
2020/08/07	12	56.26	5	56.32	55.20	7	2,123	0.33%
2020/08/06	14	59.98	54	59.93	58.10	-40	2,088	-1.91%
2020/08/05	54	58.95	3	57.40	59.70	51	2,029	2.51%
2020/08/03	1	53.10	0	0.00	53.40	1	1,960	0.05%
2020/07/31	0	0.00	1	53.50	53.40	-1	1,952	-0.05%
2020/07/30	2	52.50	5	53.20	53.10	-3	1,949	-0.15%
2020/07/28	2	51.50	2	51.80	50.50	0	1,933	0.00%
2020/07/27	1	54.60	0	0.00	52.90	1	1,905	0.05%
2020/07/24	22	58.13	2	56.30	55.10	20	1,880	1.06%
2020/07/23	11	58.08	6	58.20	58.10	5	1,843	0.27%
2020/07/22	23	57.13	7	57.79	58.80	16	1,817	0.88%
2020/07/21	2	55.70	2	55.40	56.20	0	1,772	0.00%
2020/07/20	0	0.00	13	52.59	54.00	-13	1,735	-0.75%
2020/07/17	6	52.75	6	52.60	53.00	0	1,717	0.00%
2020/07/16	3	52.93	7	53.96	52.40	-4	1,684	-0.24%
2020/07/15	39	55.34	33	55.98	53.80	6	1,662	0.36%
2020/07/14	6	53.62	3	54.37	54.50	3	1,590	0.19%
2020/07/13	3	52.50	0	0.00	52.60	3	1,545	0.19%
2020/07/10	0	0.00	2	51.80	51.70	-2	1,533	-0.13%
2020/07/09	4	53.28	4	54.05	53.10	0	1,510	0.00%
2020/07/08	1	54.40	1	52.90	54.40	0	1,479	0.00%
2020/07/07	19	56.64	17	55.29	53.10	2	1,435	0.14%
2020/07/06	23	58.46	64	58.20	57.20	-41	1,348	-3.04%
2020/07/03	113	56.65	65	56.88	57.30	48	1,201	4.00%	大買/
2020/07/02	5	51.94	11	52.76	52.10	-6	1,096	-0.55%
2020/07/01	8	51.76	27	51.35	51.90	-19	1,046	-1.82%
2020/06/30	28	48.65	3	48.03	49.70	25	980	2.55%
2020/06/29	2	47.60	0	0.00	47.40	2	948	0.21%
2020/06/23	4	45.80	4	45.73	45.45	0	921	0.00%
2020/06/19	1	48.75	0	0.00	47.70	1	886	0.11%
2020/06/18	5	47.25	6	47.41	48.15	-1	870	-0.11%
2020/06/17	17	49.13	12	49.62	47.75	5	842	0.59%
2020/06/16	5	48.20	4.1	48.43	50.00	0.9	773	0.12%
2020/06/15	2	47.63	3	47.25	46.75	-1	724	-0.14%
2020/06/12	2	46.88	1	47.25	47.25	1	701	0.14%
2020/06/11	11	48.60	81	47.66	46.00	-70	681	-10.28%
2020/06/10	72	46.93	3	46.93	47.05	69	572	12.05%
2020/06/05	11	41.02	70	40.99	41.90	-59	425	-13.87%
2020/06/04	115	40.59	118	39.70	41.00	-3	392	-0.76%	大買/大賣/
2020/06/03	75	37.40	0	0.00	37.40	75	340	22.02%
2020/05/27	0	0.00	6.1	33.46	33.05	-6.1	300	-2.02%
2020/05/20	0	0.00	10.3	31.88	31.90	-10.3	295	-3.47%
2020/05/07	0	0.00	2	33.05	33.00	-2	293	-0.68%
2020/05/06	0	0.00	14.2	33.18	32.80	-14.2	292	-4.87%
2020/04/06	0	0.00	1	25.50	25.00	-1	255	-0.39%
2020/03/31	1	26.10	4	25.60	25.65	-3	257	-1.17%
2020/03/30	4	24.13	0	0.00	25.40	4	254	1.57%
2020/03/16	0	23.90	0	0.00	24.10	0	191	0.00%
2020/02/27	0	0.00	1	29.45	29.45	-1	177	-0.56%
2020/02/26	1	30.10	0	0.00	30.10	1	176	0.57%
2020/02/11	25	30.05	25	29.15	29.15	0	181	0.00%
2019/11/05	0	0.00	0.1	33.80	32.80	-0.1	317	-0.03%
2019/10/29	0	0.00	5	34.80	35.00	-5	316	-1.58%
2019/10/28	11	35.64	6	35.40	35.90	5	313	1.59%
2019/10/21	0	0.00	1	35.30	35.20	-1	313	-0.32%
2019/10/18	4	35.40	3	35.12	35.00	1	305	0.33%
2019/10/16	0	0.00	1	33.55	33.50	-1	300	-0.33%
2019/10/04	0	0.00	5	35.64	35.25	-5	286	-1.75%
2019/10/03	4	34.30	2	34.15	34.45	2	274	0.73%
2019/10/02	2	34.33	0	0.00	34.40	2	273	0.73%
2019/09/25	1	34.35	0	0.00	32.85	1	264	0.38%
2019/09/23	6	33.63	0	0.00	33.35	6	261	2.29%
2019/09/20	1	35.20	0	0.00	35.30	1	249	0.40%
2019/09/19	1	34.45	0	0.00	34.45	1	243	0.41%
2019/09/17	2	36.03	0	0.00	35.05	2	226	0.88%
2019/09/12	16	33.30	30	33.26	32.70	-14	196	-7.12%
2019/09/11	43	32.98	18	32.85	32.95	25	175	14.23%
2019/07/29	10	30.62	0	0.00	29.95	10	123	8.11%
2019/07/15	0	0.00	30	27.62	27.65	-30	124	-24.11%
2019/07/11	0	0.00	25	27.64	27.65	-25	128	-19.40%
2019/07/05	0	0.00	7	28.70	28.75	-7	127	-5.50%
2019/07/04	0	0.00	25	28.58	28.80	-25	127	-19.58%
2019/07/02	0	0.00	20	29.03	29.00	-20	128	-15.57%
2019/05/27	6	29.05	6	28.50	29.00	0	203	0.00%
2019/04/02	7	30.28	0	0.00	30.90	7	261	2.67%
2019/03/13	19	30.91	0	0.00	30.50	19	286	6.62%
2019/03/06	0	0.00	15	30.65	31.60	-15	299	-5.00%
2019/02/25	0	0.00	4	31.23	30.75	-4	277	-1.44%
2019/02/21	0	0.00	10	30.90	31.00	-10	270	-3.69%
2019/02/20	8	30.46	0	0.00	32.00	8	266	3.00%
2019/01/21	19	31.80	0	0.00	32.80	19	330	5.75%
2018/12/14	0	0.00	4	32.53	33.00	-4	454	-0.88%
2018/12/13	4	32.20	0	0.00	32.50	4	444	0.90%
2018/11/05	0	0.00	36	29.87	29.80	-36	369	-9.73%
2018/11/02	36	31.32	0	0.00	31.00	36	360	10.00%
2018/09/19	0	0.00	1	37.90	37.90	-1	375	-0.27%
2018/08/14	1	38.40	0	0.00	38.50	1	667	0.15%
2018/08/02	1	42.85	0	0.00	42.00	1	680	0.15%
2018/07/30	0	0.00	1	42.80	43.65	-1	705	-0.14%
2018/07/25	11	44.51	0	0.00	44.90	11	707	1.56%
2018/07/20	15	43.61	5	43.15	43.50	10	722	1.38%
2018/07/19	10	44.20	0	0.00	44.50	10	710	1.41%
2018/07/05	0	0.00	3	41.70	42.30	-3	777	-0.39%
2018/06/29	5	42.70	6	42.58	43.00	-1	894	-0.11%
2018/06/22	0	0.00	10	42.70	42.65	-10	875	-1.14%
2018/06/21	10	43.15	1	43.00	43.00	9	870	1.03%
2018/06/20	0	0.00	10	43.45	42.15	-10	860	-1.16%
2018/06/19	1	44.20	66	43.29	43.65	-65	841	-7.72%
2018/06/15	15	42.42	0	0.00	42.40	15	829	1.81%
2018/06/13	0	0.00	1	41.50	41.30	-1	823	-0.12%
2018/06/04	0	0.00	1	39.95	41.00	-1	789	-0.13%
2018/05/28	1	38.40	0	0.00	38.40	1	890	0.11%
2018/05/22	0	0.00	1	40.25	40.20	-1	967	-0.10%
2018/05/21	3	39.85	2	40.00	40.00	1	984	0.10%
2018/05/18	10	39.06	0	0.00	38.90	10	992	1.01%
2018/05/17	16	38.45	32	38.50	38.40	-16	1,005	-1.59%
2018/05/11	3	42.35	7	41.51	40.70	-4	1,120	-0.36%
2018/05/10	4	41.93	0	0.00	41.95	4	1,131	0.35%
2018/05/09	4	41.93	4	42.38	41.95	0	1,188	0.00%
2018/05/04	10	39.75	10	40.06	40.00	0	1,248	0.00%
2018/05/02	1	39.70	0	0.00	39.90	1	1,349	0.07%
2018/04/30	1	39.95	0	0.00	39.75	1	1,387	0.07%
2018/04/26	2	38.65	0	0.00	38.00	2	1,396	0.14%
2018/04/25	0	0.00	1	40.15	40.50	-1	1,382	-0.07%
2018/04/24	0	0.00	10	40.08	40.10	-10	1,379	-0.72%
2018/04/23	3	42.40	0	0.00	42.40	3	1,366	0.22%
2018/04/19	5	44.10	26	43.92	43.90	-21	1,364	-1.54%
2018/04/13	27	45.36	1	46.25	46.40	26	1,359	1.91%
2018/04/12	1	45.00	16	45.18	45.05	-15	1,386	-1.08%
2018/04/11	2	47.45	0	0.00	47.00	2	1,393	0.14%
2018/04/10	5	48.52	0	0.00	46.90	5	1,425	0.35%
2018/04/09	43	48.82	45	48.57	49.50	-2	1,479	-0.14%
2018/04/02	3	44.95	3	45.60	45.60	0	1,457	0.00%
2018/03/31	0	0.00	5	44.90	44.90	-5	1,469	-0.34%
2018/03/30	18	44.20	2	44.30	44.10	16	1,478	1.08%
2018/03/28	5	44.35	0	0.00	44.60	5	1,627	0.31%
2018/03/27	0	0.00	46	45.04	45.00	-46	1,633	-2.82%
2018/03/26	0	0.00	22	44.72	44.90	-22	1,643	-1.34%
2018/03/23	5	42.10	51	43.88	43.50	-46	1,652	-2.78%
2018/03/22	5	44.80	26	45.92	45.00	-21	1,653	-1.27%
2018/03/21	0	0.00	3	45.40	46.00	-3	1,643	-0.18%
2018/03/20	3	43.90	0	0.00	43.85	3	1,628	0.18%
2018/03/14	5	45.35	0	0.00	45.70	5	1,646	0.30%
2018/03/13	8	45.30	0	0.00	45.45	8	1,679	0.48%
2018/03/12	15	45.53	5	45.10	45.80	10	1,749	0.57%
2018/03/09	1	45.95	120	46.58	46.35	-119	1,790	-6.65%	大賣/鉅額交易
2018/03/08	57	46.93	50	46.69	46.95	7	1,802	0.39%
2018/03/07	33	46.53	0	0.00	46.50	33	1,807	1.83%
2018/03/06	3	47.13	149	47.56	48.05	-146	1,810	-8.06%	大賣/鉅額交易
2018/03/05	117	48.25	60	48.49	47.60	57	1,802	3.16%	大買/
2018/03/02	70	49.50	65	49.82	49.50	5	1,830	0.27%
2018/03/01	27	48.60	5	49.90	49.90	22	1,826	1.20%
2018/02/27	67	48.80	15	49.46	48.20	52	1,800	2.89%
2018/02/26	40	48.06	0	0.00	48.95	40	1,806	2.21%
2018/02/22	0	0.00	4	46.30	47.15	-4	1,779	-0.22%
2018/02/21	0	0.00	1	45.90	45.65	-1	1,759	-0.06%
2018/02/12	50	42.61	0	0.00	42.50	50	1,744	2.87%
2018/02/09	5	40.00	5	42.28	42.20	0	1,757	0.00%
2018/02/07	0	0.00	5	44.14	42.90	-5	1,801	-0.28%
2018/02/06	18	43.31	0	0.00	42.85	18	1,785	1.01%
2018/02/02	1	47.40	1	47.60	47.55	0	1,721	0.00%
2018/02/01	5	48.45	11	48.00	47.00	-6	1,712	-0.35%
2018/01/30	3	47.60	4	47.23	47.00	-1	1,649	-0.06%
2018/01/29	20	47.89	12	48.68	47.45	8	1,639	0.49%
2018/01/26	5	45.75	5	46.70	47.25	0	1,585	0.00%
2018/01/25	0	0.00	10	46.85	45.10	-10	1,552	-0.64%
2018/01/24	10	44.64	10	44.93	45.55	0	1,483	0.00%
2018/01/18	0	0.00	1	42.20	42.55	-1	1,509	-0.07%
2018/01/17	2	42.20	1	42.30	42.60	1	1,515	0.07%
2018/01/15	0	0.00	10	42.50	43.00	-10	1,530	-0.65%
2018/01/12	13	43.53	1	43.65	43.00	12	1,545	0.78%
2018/01/11	3	42.05	0	0.00	42.30	3	1,551	0.19%
2018/01/10	0	0.00	1	43.00	42.10	-1	1,559	-0.06%
2018/01/09	0	0.00	1	41.85	42.30	-1	1,570	-0.06%
2018/01/08	6	43.82	7	44.35	42.70	-1	1,591	-0.06%
2018/01/05	1	44.15	5	45.41	44.15	-4	1,613	-0.25%
2018/01/04	25	44.50	45	44.71	45.30	-20	1,602	-1.25%
2018/01/03	28	45.61	15	44.18	45.40	13	1,602	0.81%
2018/01/02	1	40.00	2	40.05	41.80	-1	1,635	-0.06%