慧洋-KY (2637)-富邦-台北券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.8
漲跌
▼4.2
漲幅
-5.60%
成交量
12,813張
產業
上市航運類股
954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

慧洋-KY (2637)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/17	61.1	72.22	34	72.70	70.80	27.1	9,019	0.30%
2024/05/16	5.1	74.72	88.2	72.97	75.00	-83.1	8,893	-0.93%
2024/05/15	92.5	71.99	39.5	72.28	71.40	53	8,751	0.61%
2024/05/14	65	74.10	54.2	73.67	73.90	10.9	8,605	0.13%
2024/05/13	60.5	76.24	56	75.80	73.80	4.5	8,336	0.05%
2024/05/10	88.3	71.36	95.2	72.03	73.00	-6.8	7,840	-0.09%
2024/05/09	17.4	72.59	39.3	72.24	70.60	-22	7,500	-0.29%
2024/05/08	72.6	73.39	65.5	72.21	70.10	7.1	7,300	0.10%
2024/05/07	67.4	70.59	54.4	72.00	71.90	13	6,779	0.19%
2024/05/06	38.1	69.24	4	69.23	68.70	34.1	6,539	0.52%
2024/05/03	3	69.13	33	69.00	69.00	-30	6,492	-0.46%
2024/05/02	15	68.27	9	68.27	67.80	6	6,450	0.09%
2024/04/30	21	68.14	15	68.45	68.10	6	6,441	0.09%
2024/04/29	24.1	69.53	71.3	69.53	68.90	-47.2	6,401	-0.74%
2024/04/26	40	68.34	69.1	68.39	68.70	-29.1	6,323	-0.46%
2024/04/25	26	67.77	20	68.10	67.10	6	6,323	0.09%
2024/04/24	66	67.40	23.1	67.86	67.50	42.9	6,433	0.67%
2024/04/23	31.1	67.99	49	68.50	69.20	-17.9	6,346	-0.28%
2024/04/22	51.3	68.81	87.5	69.15	69.20	-36.2	6,217	-0.58%
2024/04/19	47.1	65.05	31.2	65.40	66.30	15.9	5,846	0.27%
2024/04/18	10	63.20	16	63.79	64.70	-6	5,649	-0.11%
2024/04/17	9	63.94	11.6	64.10	63.20	-2.6	5,642	-0.05%
2024/04/16	49.7	63.48	35.6	63.61	62.90	14.1	5,686	0.25%
2024/04/15	32.6	66.31	21.5	66.86	66.00	11.2	5,747	0.19%
2024/04/12	76.4	65.47	53.1	65.51	66.70	23.3	5,782	0.40%
2024/04/11	32.1	63.71	26	63.69	64.20	6.1	6,060	0.10%
2024/04/10	14.7	63.13	25.2	63.13	63.20	-10.5	6,140	-0.17%
2024/04/09	33.6	61.86	54.4	62.29	63.70	-20.9	6,134	-0.34%
2024/04/08	12.2	58.49	0	0.00	58.50	12.2	5,986	0.20%
2024/04/03	6.1	57.70	2	57.40	57.40	4.1	5,976	0.07%
2024/04/02	8.4	57.40	8	57.45	57.30	0.4	6,020	0.01%
2024/04/01	13.1	58.28	12	58.51	58.50	1.1	6,049	0.02%
2024/03/29	15.5	58.50	0	0.00	58.40	15.5	6,209	0.25%
2024/03/28	4.1	59.34	3	60.03	58.90	1.1	6,350	0.02%
2024/03/27	17.1	58.96	11.1	59.21	60.00	6	6,487	0.09%
2024/03/26	13.3	59.93	3.2	60.05	59.50	10.2	6,719	0.15%
2024/03/25	3	61.90	3.5	61.94	61.90	-0.5	6,756	-0.01%
2024/03/22	4.1	60.22	25.2	61.28	61.80	-21.1	6,852	-0.31%
2024/03/21	13	60.84	0	0.00	60.60	13	7,038	0.18%
2024/03/20	13.5	61.51	4	61.53	61.10	9.5	7,038	0.14%
2024/03/19	6	60.92	31.6	61.42	61.50	-25.6	7,029	-0.36%
2024/03/18	20.5	57.96	48.5	57.89	58.60	-28	7,055	-0.40%
2024/03/15	29.2	59.29	12.1	59.16	58.90	17.1	7,025	0.24%
2024/03/14	7.3	60.19	41	60.44	60.10	-33.7	6,901	-0.49%
2024/03/13	17	61.08	13.1	60.76	60.60	3.9	6,970	0.06%
2024/03/12	25.1	61.39	42.3	61.80	61.50	-17.3	7,058	-0.24%
2024/03/11	18.2	61.34	3.4	61.21	61.60	14.8	7,280	0.20%
2024/03/08	24.5	61.01	27.4	61.16	60.80	-2.9	8,102	-0.04%
2024/03/07	6.1	59.65	21.1	60.18	59.80	-15	8,665	-0.17%
2024/03/06	26	61.02	19	60.78	60.10	7	8,832	0.08%
2024/03/05	30.2	61.47	24	61.44	61.70	6.2	8,838	0.07%
2024/03/04	8.5	60.78	15.9	61.41	62.00	-7.4	8,891	-0.08%
2024/03/01	33	60.21	12	60.65	61.10	21	9,499	0.22%
2024/02/29	18.2	61.19	98.3	61.32	61.40	-80.1	9,495	-0.84%
2024/02/27	56.1	59.77	21.1	59.28	58.10	35	9,318	0.38%
2024/02/26	8	58.45	40.2	58.64	59.30	-32.2	9,164	-0.35%
2024/02/23	13.3	56.81	1	57.50	56.40	12.3	8,967	0.14%
2024/02/22	20	56.86	39.2	57.37	56.80	-19.2	8,926	-0.21%
2024/02/21	22.1	56.68	36.4	56.87	56.50	-14.3	8,768	-0.16%
2024/02/20	2	55.15	26	55.05	54.90	-24	8,562	-0.28%
2024/02/19	6	53.85	22.6	53.79	53.90	-16.5	8,457	-0.20%
2024/02/16	8	52.85	13.1	52.90	53.00	-5.1	8,409	-0.06%
2024/02/15	5	52.20	8.1	52.10	52.40	-3.1	8,403	-0.04%
2024/02/05	10.2	51.10	13	51.18	51.00	-2.8	8,382	-0.03%
2024/02/02	29.1	52.12	0	0.00	51.60	29.1	8,383	0.35%
2024/02/01	0.1	52.71	35.1	52.96	53.20	-35	8,353	-0.42%
2024/01/30	6	51.40	4	51.90	52.00	2	8,286	0.02%
2024/01/29	0	0.00	11.1	52.00	52.30	-11.1	8,275	-0.13%
2024/01/26	1	51.70	0	0.00	51.60	1	8,291	0.01%
2024/01/24	6	52.77	19	53.11	52.30	-13	8,292	-0.16%
2024/01/22	2	51.95	0	0.00	52.20	2	8,300	0.02%
2024/01/19	27.1	51.69	11	52.17	52.10	16.1	8,297	0.19%
2024/01/18	16	51.52	58.5	51.81	53.20	-42.5	8,281	-0.51%
2024/01/17	15.1	50.20	24.2	50.92	50.30	-9.1	8,162	-0.11%
2024/01/16	0.5	50.60	6	50.63	50.90	-5.5	8,140	-0.07%
2024/01/15	21.3	51.63	1	51.50	51.50	20.3	8,140	0.25%
2024/01/12	33.1	51.74	34	52.13	52.10	-1	8,160	-0.01%
2024/01/11	5	51.74	13	52.02	51.50	-8	8,199	-0.10%
2024/01/10	16.3	50.93	18.1	51.40	51.10	-1.8	8,197	-0.02%
2024/01/09	50.5	52.23	27.7	52.67	52.50	22.8	8,159	0.28%
2024/01/08	45.2	53.89	26	54.46	54.00	19.2	7,997	0.24%
2024/01/05	52.2	54.33	60.3	54.90	54.90	-8.1	7,872	-0.10%
2024/01/04	15	53.18	130	53.16	53.20	-115	7,462	-1.54%	大賣/鉅額交易
2024/01/03	54.4	52.38	17	52.98	52.10	37.4	7,437	0.50%
2024/01/02	57	52.85	8.1	53.99	52.40	48.9	7,479	0.65%
2023/12/29	17	51.86	2	52.00	52.00	15	7,457	0.20%
2023/12/28	41.3	52.01	25	52.38	51.90	16.3	7,560	0.21%
2023/12/27	0	53.20	18.2	53.40	53.50	-18.1	7,538	-0.24%
2023/12/26	1	52.00	111.3	52.12	53.00	-110.3	7,480	-1.47%	大賣/鉅額交易
2023/12/25	108.1	51.02	36	50.45	49.95	72.1	7,324	0.98%	大買/
2023/12/22	50.2	53.00	25	53.14	53.20	25.2	7,252	0.35%
2023/12/21	25.1	52.84	72.7	52.94	53.60	-47.7	7,195	-0.66%
2023/12/20	6	51.50	22	51.90	52.00	-16	6,995	-0.23%
2023/12/19	13	51.14	20.1	51.65	51.00	-7.1	6,992	-0.10%
2023/12/18	87.1	51.65	43	51.34	51.30	44.1	7,084	0.62%
2023/12/15	27	50.84	47	51.23	51.10	-20	7,143	-0.28%
2023/12/14	12	50.93	9.1	50.75	50.60	2.9	7,403	0.04%
2023/12/13	40.2	51.74	117	52.20	51.50	-76.8	7,594	-1.01%	大賣/
2023/12/12	6	50.82	4.2	50.99	50.70	1.8	8,078	0.02%
2023/12/11	10.1	50.70	19	51.03	50.90	-9	8,421	-0.11%
2023/12/08	62	50.93	73	51.25	50.60	-11	8,403	-0.13%
2023/12/07	77.3	51.45	29.1	51.29	51.20	48.2	8,341	0.58%
2023/12/06	24.3	52.53	39.5	52.60	52.50	-15.2	8,257	-0.18%
2023/12/05	255.1	54.66	163.1	55.08	53.60	92.1	8,049	1.14%	大買/大賣/
2023/12/04	80.1	53.31	97.8	53.60	55.00	-17.8	7,193	-0.25%
2023/12/01	53	49.88	90.4	50.20	50.30	-37.4	6,548	-0.57%
2023/11/30	19.1	49.30	33	49.07	48.50	-14	6,363	-0.22%
2023/11/29	65	48.20	11	48.15	48.15	54	6,336	0.85%
2023/11/28	53.2	49.09	129.2	49.41	48.90	-76	6,225	-1.22%	大賣/
2023/11/27	31.1	46.53	43.3	47.05	46.60	-12.2	5,540	-0.22%
2023/11/24	16	45.20	6.1	45.18	45.10	9.9	5,446	0.18%
2023/11/23	1	44.30	13	44.74	44.65	-12	5,462	-0.22%
2023/11/22	0.1	44.20	0	0.00	44.20	0.1	5,474	0.00%
2023/11/21	3	44.40	13.6	44.38	44.45	-10.6	5,503	-0.19%
2023/11/20	11	43.96	2	44.10	44.05	9	5,544	0.16%
2023/11/17	14	43.97	2	44.00	44.10	12	5,642	0.21%
2023/11/16	2	43.30	21.1	43.47	43.50	-19.1	5,753	-0.33%
2023/11/15	0.1	42.70	41	42.96	43.00	-40.9	5,903	-0.69%
2023/11/14	1	42.30	18	42.91	42.20	-17	6,176	-0.28%
2023/11/13	15	42.28	0	0.00	42.10	15	6,208	0.24%
2023/11/10	1	42.85	0	0.00	42.35	1	6,227	0.02%
2023/11/09	11	42.91	4	43.00	43.00	7	6,250	0.11%
2023/11/08	0	0.00	11.3	43.16	43.45	-11.3	6,361	-0.18%
2023/11/07	3	43.03	10	43.10	42.85	-7	6,394	-0.11%
2023/11/06	10	42.89	10.2	43.45	43.40	-0.2	6,414	0.00%
2023/11/03	16	43.20	27.5	43.22	43.20	-11.5	6,435	-0.18%
2023/11/02	2	42.40	4	42.49	42.65	-2	6,452	-0.03%
2023/11/01	2	41.83	15	41.85	41.80	-13	6,463	-0.20%
2023/10/31	2.2	41.84	0	0.00	41.70	2.2	6,473	0.03%
2023/10/30	3.2	42.34	0	0.00	42.80	3.2	6,532	0.05%
2023/10/27	9	42.43	7	42.77	43.10	2	6,644	0.03%
2023/10/26	20.2	42.46	2	42.70	42.30	18.2	6,662	0.27%
2023/10/25	13.4	43.79	1	44.00	43.75	12.4	6,692	0.18%
2023/10/24	6	43.75	11	43.97	44.00	-5	6,692	-0.07%
2023/10/23	29	44.26	15	44.62	44.30	14	6,693	0.21%
2023/10/20	61.5	45.83	6	45.40	45.60	55.5	6,689	0.83%
2023/10/19	11	46.70	72.5	46.81	47.15	-61.5	6,775	-0.91%
2023/10/18	24.4	45.68	7	45.91	45.25	17.4	6,772	0.26%
2023/10/17	5.3	46.11	1	45.75	45.60	4.3	6,811	0.06%
2023/10/16	1	46.50	11	46.90	46.90	-10	6,851	-0.15%
2023/10/13	21.4	47.38	12	48.08	47.10	9.4	6,933	0.14%
2023/10/12	1.2	46.79	1	46.75	47.05	0.2	6,917	0.00%
2023/10/11	141.5	47.73	28.2	48.06	47.15	113.3	6,906	1.64%	大買/鉅額交易
2023/10/06	29	48.88	90	48.74	48.90	-61	6,844	-0.89%
2023/10/05	37.5	47.67	40	48.15	47.30	-2.5	6,762	-0.04%
2023/10/04	6	47.38	49	47.56	47.90	-43	6,708	-0.64%
2023/10/03	6	47.03	2	47.05	46.50	4	6,612	0.06%
2023/10/02	18.5	47.87	17	47.60	47.35	1.5	6,614	0.02%
2023/09/28	1.5	48.93	8	48.77	48.45	-6.5	6,576	-0.10%
2023/09/27	53	48.79	20	49.37	48.45	33	6,577	0.50%
2023/09/26	29	47.99	15	48.29	48.75	14	6,572	0.21%
2023/09/25	31	49.00	0.1	49.50	48.70	30.9	6,554	0.47%
2023/09/22	3	49.73	42	49.86	49.65	-39	6,523	-0.60%
2023/09/21	103	49.70	33	50.06	49.45	70	6,474	1.08%	大買/
2023/09/20	81	50.64	33	50.89	50.00	48	6,315	0.76%
2023/09/19	50	51.11	64.1	51.54	50.50	-14.1	6,030	-0.23%
2023/09/18	88.3	50.80	34	51.16	50.50	54.3	5,762	0.94%
2023/09/15	102	51.73	68.3	51.72	51.40	33.8	5,563	0.61%	大買/
2023/09/14	18.1	49.67	265.3	49.64	50.90	-247.1	4,974	-4.97%	大賣/鉅額交易
2023/09/13	0	0.00	2	46.43	46.40	-2	4,601	-0.04%
2023/09/12	27	45.76	11	46.14	46.15	16	4,616	0.35%
2023/09/11	18	46.19	31	46.29	45.90	-13	4,608	-0.28%
2023/09/08	2	45.95	38	46.19	45.80	-36	4,591	-0.78%
2023/09/07	24	45.46	0	0.00	45.20	24	4,552	0.53%
2023/09/06	41	45.90	0	0.00	45.90	41	4,572	0.90%
2023/09/05	10	45.40	44	46.28	46.35	-34	4,568	-0.74%
2023/09/04	30.8	44.25	26	45.19	45.55	4.8	4,580	0.10%
2023/09/01	56.7	45.29	0.3	45.33	45.20	56.3	4,545	1.24%
2023/08/31	4.5	45.75	18	45.85	45.90	-13.5	4,585	-0.29%
2023/08/30	17.7	45.47	7	45.55	45.55	10.7	4,585	0.23%
2023/08/29	15.1	45.38	69	45.18	45.50	-53.9	4,615	-1.17%
2023/08/28	2.1	43.77	19	43.86	43.80	-17	4,660	-0.36%
2023/08/25	5.2	43.48	2	43.78	43.30	3.2	4,724	0.07%
2023/08/24	25	43.66	8	43.77	43.60	17	4,812	0.35%
2023/08/23	34.1	44.87	9	45.90	44.65	25.1	4,852	0.52%
2023/08/22	78	44.80	43.1	45.06	45.15	34.9	4,915	0.71%
2023/08/21	47	45.83	0	0.00	45.80	47	4,840	0.97%
2023/08/18	60.1	47.50	102.1	47.10	47.50	-42	4,706	-0.89%	大賣/
2023/08/17	3	42.75	39	43.78	43.95	-36	4,435	-0.81%
2023/08/16	26	42.59	3	42.70	42.25	23	4,388	0.52%
2023/08/15	2	42.80	7	42.76	42.85	-5	4,380	-0.11%
2023/08/14	39.3	43.02	23	42.42	41.80	16.3	4,360	0.37%
2023/08/11	16.2	44.85	0	0.00	44.60	16.2	4,260	0.38%
2023/08/10	10.2	45.41	6	45.77	45.25	4.2	4,239	0.10%
2023/08/09	33	45.55	1	46.30	45.45	32	4,240	0.75%
2023/08/08	4	46.33	2	46.45	46.45	2	4,223	0.05%
2023/08/07	4	46.76	4	46.83	46.90	0	4,196	0.00%
2023/08/04	4	47.29	5	47.40	47.40	-1	4,198	-0.02%
2023/08/02	11	47.27	11	47.35	47.35	0	4,185	0.00%
2023/08/01	69	46.92	33	46.61	47.05	36	4,123	0.87%
2023/07/31	29	45.53	4	45.90	45.55	25	4,046	0.62%
2023/07/28	26.5	46.86	23	46.93	46.40	3.5	4,008	0.09%
2023/07/27	6	46.09	8	46.21	46.05	-2	3,924	-0.05%
2023/07/26	3	45.20	19	45.64	45.20	-16	3,930	-0.41%
2023/07/25	16	45.08	1	44.95	44.85	15	3,935	0.38%
2023/07/24	16	45.55	4	46.30	45.45	12	3,904	0.31%
2023/07/21	4.2	46.32	4	46.61	46.45	0.2	3,800	0.01%
2023/07/20	1.2	45.43	52	46.05	46.30	-50.8	3,738	-1.36%
2023/07/19	62	45.59	56	46.24	45.25	6	3,667	0.16%
2023/07/18	7.1	45.24	4	45.64	45.45	3.1	3,608	0.08%
2023/07/17	14	45.58	9	45.59	45.65	5	3,553	0.14%
2023/07/14	10.1	45.95	28	46.30	46.05	-17.9	3,583	-0.50%
2023/07/13	32.1	45.76	8.6	45.40	45.15	23.5	3,621	0.65%
2023/07/12	7.3	46.87	10	46.50	46.60	-2.7	3,597	-0.07%
2023/07/11	0.3	47.62	4	47.53	47.60	-3.7	3,584	-0.10%
2023/07/10	3.1	47.06	1	47.30	47.05	2.1	3,630	0.06%
2023/07/07	7.2	48.08	2	48.05	48.00	5.2	3,668	0.14%
2023/07/06	9	48.97	1.2	48.87	48.85	7.8	3,678	0.21%
2023/07/05	3.5	49.04	0.5	49.00	48.85	3	3,743	0.08%
2023/07/04	80.6	49.19	1	48.75	48.75	79.6	3,852	2.07%
2023/07/03	3.8	49.85	64	49.75	49.70	-60.2	3,824	-1.57%
2023/06/30	10	49.21	26	49.14	48.80	-16	3,771	-0.42%
2023/06/29	4.1	48.59	3	48.62	48.65	1.1	3,744	0.03%
2023/06/28	38.2	49.05	3	48.95	48.95	35.2	3,768	0.93%
2023/06/27	0	0.00	12	50.06	49.80	-12	3,808	-0.32%
2023/06/26	1	49.80	1	50.00	49.95	0	3,938	0.00%
2023/06/21	34.1	49.99	0	0.00	50.00	34.1	3,998	0.85%
2023/06/20	1	50.10	5	50.20	50.50	-4	4,142	-0.10%
2023/06/19	20	50.34	7	50.20	50.20	13	4,175	0.31%
2023/06/16	3	50.77	28	51.05	50.70	-25	4,167	-0.60%
2023/06/15	37.1	50.60	0	0.00	50.70	37.1	4,155	0.89%
2023/06/14	2	50.65	93	50.96	50.70	-91	4,180	-2.18%
2023/06/13	25	50.31	17	50.30	50.30	8	4,284	0.19%
2023/06/12	38.1	50.72	20	50.30	50.30	18.1	4,436	0.41%
2023/06/09	10	50.70	0	0.00	51.00	10	4,541	0.22%
2023/06/08	22	51.01	22	51.41	50.80	0	4,597	0.00%
2023/06/07	16	50.79	24.1	50.70	50.80	-8.1	4,681	-0.17%
2023/06/06	28.1	50.43	14.8	50.95	50.40	13.3	4,705	0.28%
2023/06/05	9	50.20	0	0.00	50.20	9	4,725	0.19%
2023/06/02	13	50.23	9	50.16	50.20	4	4,763	0.08%
2023/06/01	29.3	49.75	1	49.65	49.70	28.3	4,924	0.57%
2023/05/31	5	51.84	0	0.00	51.00	5	5,012	0.10%
2023/05/30	86	53.31	12	53.49	52.30	74	5,388	1.37%
2023/05/29	25	59.90	53	60.03	60.30	-28	5,653	-0.50%
2023/05/26	55.3	59.36	10	59.50	59.00	45.3	6,084	0.74%
2023/05/25	9.4	61.79	0	0.00	61.30	9.4	6,260	0.15%
2023/05/24	14	62.61	7	62.66	62.90	7	6,258	0.11%
2023/05/23	0	0.00	0	63.40	63.00	0	6,258	0.00%
2023/05/22	0	0.00	7	63.30	63.30	-7	6,247	-0.11%
2023/05/19	0	0.00	0.1	63.20	62.90	-0.1	6,255	0.00%
2023/05/18	1	63.10	10	63.50	63.40	-9	6,235	-0.14%
2023/05/17	0	0.00	4	63.10	63.20	-4	6,231	-0.06%
2023/05/16	11	62.80	4	62.98	62.90	7	6,227	0.11%
2023/05/15	9	62.74	13	62.88	62.70	-4	6,235	-0.06%
2023/05/12	5	62.02	4	62.28	62.20	1	6,224	0.02%
2023/05/11	11	61.70	6.4	61.87	61.80	4.7	6,235	0.07%
2023/05/10	1	62.40	18	61.97	62.40	-17	6,249	-0.27%
2023/05/09	11	61.15	1	61.80	60.70	10	6,249	0.16%
2023/05/08	8	60.88	5	61.10	61.00	3	6,277	0.05%
2023/05/05	24.4	61.76	8	61.49	61.10	16.4	6,320	0.26%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/03	3	62.90	10	63.20	62.80	-7	6,367	-0.11%
2023/05/02	1	63.50	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	34	63.74	64.10	-34	6,401	-0.53%
2023/04/27	2	62.20	3	62.27	62.20	-1	6,405	-0.02%
2023/04/26	3.1	61.43	2	61.35	62.00	1.1	6,421	0.02%
2023/04/25	6.2	62.00	10	63.20	62.00	-3.8	6,421	-0.06%
2023/04/24	55	62.68	1	62.60	62.60	54	6,439	0.84%
2023/04/21	9.8	62.96	28	62.89	62.80	-18.2	6,453	-0.28%
2023/04/20	5.3	63.08	0	0.00	62.70	5.3	6,450	0.08%
2023/04/19	6.2	63.99	4	63.70	63.50	2.2	6,465	0.03%
2023/04/18	73.1	65.29	9	64.68	64.60	64.1	6,505	0.99%
2023/04/17	0	65.70	11	65.89	66.00	-11	6,485	-0.17%
2023/04/14	21.1	64.46	30	64.99	65.10	-8.9	6,613	-0.13%
2023/04/13	45.1	64.94	18	65.20	64.60	27.1	6,660	0.41%
2023/04/12	16	65.52	27	66.29	65.80	-11	6,635	-0.17%
2023/04/11	6.1	65.73	21	65.94	65.80	-14.9	6,629	-0.22%
2023/04/10	16	66.21	25.2	66.54	66.40	-9.2	6,650	-0.14%
2023/04/07	31	66.17	39.2	65.94	66.60	-8.2	6,656	-0.12%
2023/04/06	4	64.25	2	65.25	63.80	2	6,658	0.03%
2023/03/31	0	64.60	1	64.20	64.20	-1	6,801	-0.01%
2023/03/30	3	64.10	1	63.60	64.00	2	7,577	0.03%
2023/03/29	7	63.81	3	63.93	63.50	4	8,017	0.05%
2023/03/28	30.2	64.76	4	64.28	64.10	26.2	8,393	0.31%
2023/03/27	7.1	65.73	43.1	65.88	66.00	-36	8,799	-0.41%
2023/03/24	8	63.90	5	63.74	63.70	3	9,368	0.03%
2023/03/23	36.2	65.77	1.1	67.05	64.30	35.1	9,661	0.36%
2023/03/22	4	68.35	21	68.40	68.50	-17	9,562	-0.18%
2023/03/21	2	67.55	3	67.70	67.60	-1	9,583	-0.01%
2023/03/20	16	67.70	6	67.72	67.50	10	9,621	0.10%
2023/03/17	19	67.59	5.2	67.62	67.70	13.8	9,707	0.14%
2023/03/16	24.2	67.94	13	68.42	67.60	11.2	9,741	0.11%
2023/03/15	22	69.04	33.1	68.82	68.60	-11.1	9,749	-0.11%
2023/03/14	14.2	66.67	62.4	67.50	68.20	-48.2	9,785	-0.49%
2023/03/13	26	65.75	16	66.21	66.00	10	9,754	0.10%
2023/03/10	31.1	67.53	28	67.41	66.50	3.1	9,724	0.03%
2023/03/09	23.2	67.07	0	0.00	67.00	23.2	9,771	0.24%
2023/03/08	9.1	67.44	1	67.30	67.20	8.1	9,788	0.08%
2023/03/07	6	68.40	4	68.58	68.30	2	9,822	0.02%
2023/03/06	35.4	68.68	9.3	68.54	68.50	26.1	9,870	0.26%
2023/03/03	10	70.21	25.5	70.45	70.60	-15.5	9,858	-0.16%
2023/03/02	43	70.29	49.3	70.20	69.90	-6.3	9,745	-0.06%
2023/03/01	57.5	68.06	33.1	67.92	67.40	24.4	9,362	0.26%
2023/02/24	36.1	67.53	60.2	67.44	68.00	-24.1	9,027	-0.27%
2023/02/23	50	65.40	71.3	65.39	65.50	-21.3	8,555	-0.25%
2023/02/22	1	62.70	2	62.30	61.90	-1	8,291	-0.01%
2023/02/21	1	61.20	10	61.56	61.80	-9	8,291	-0.11%
2023/02/20	11	60.27	0	60.00	60.50	11	8,451	0.13%
2023/02/17	16	60.26	0	0.00	60.20	16	8,532	0.19%
2023/02/16	5	61.00	0	0.00	61.10	5	8,596	0.06%
2023/02/14	0	0.00	15	61.66	61.60	-15	8,770	-0.17%
2023/02/13	6	60.22	2	60.90	61.10	4	8,853	0.05%
2023/02/10	6	61.68	21	61.67	61.30	-15	9,038	-0.17%
2023/02/09	0	0.00	2	62.40	62.00	-2	9,162	-0.02%
2023/02/08	1	61.90	13	62.08	62.10	-12	9,368	-0.13%
2023/02/06	8	60.46	2	60.95	61.20	6	9,474	0.06%
2023/02/03	10.1	61.74	1.8	62.11	61.60	8.4	9,524	0.09%
2023/02/02	5.1	61.67	57	61.97	61.90	-51.9	9,532	-0.54%
2023/02/01	1	61.70	1	61.20	61.20	0	9,558	0.00%
2023/01/31	13	60.48	1	60.60	60.70	12	9,590	0.12%
2023/01/30	2.1	59.51	25.8	59.55	59.90	-23.7	9,621	-0.25%
2023/01/17	0.3	59.33	0.6	59.40	59.80	-0.3	9,647	0.00%
2023/01/16	3.3	58.14	0	0.00	58.50	3.3	9,738	0.03%
2023/01/13	3.3	59.12	13	59.17	58.80	-9.7	9,758	-0.10%
2023/01/12	4	59.50	2	59.30	59.20	2	9,819	0.02%
2023/01/11	8.2	60.23	0	0.00	60.00	8.2	9,844	0.08%
2023/01/10	4.1	60.51	2	60.50	60.10	2.1	9,885	0.02%
2023/01/09	6	60.50	12	60.47	60.80	-6	9,986	-0.06%
2023/01/06	4.5	60.13	4	60.20	60.00	0.5	10,019	0.00%
2023/01/05	12	60.64	43	60.78	60.80	-31	10,026	-0.31%
2023/01/04	40.1	60.70	11.5	60.44	60.00	28.6	10,126	0.28%
2023/01/03	1	62.10	10	62.03	62.60	-9	10,141	-0.09%
2022/12/30	17	62.07	8	61.59	61.40	9	10,203	0.09%
2022/12/29	6.1	61.56	3	61.63	61.40	3.1	10,319	0.03%
2022/12/28	5	61.98	6	61.50	61.30	-1	10,428	-0.01%
2022/12/27	5	62.56	2	62.70	62.10	3	10,510	0.03%
2022/12/26	18.3	62.89	23.1	63.05	62.70	-4.8	10,577	-0.05%
2022/12/23	93.3	65.00	25.1	65.11	64.80	68.2	10,549	0.65%
2022/12/22	76	66.03	177.8	65.88	67.00	-101.8	10,436	-0.98%	大賣/鉅額交易
2022/12/21	52.5	64.23	88.5	64.23	64.80	-36	9,828	-0.37%
2022/12/20	15	63.33	93	63.38	62.80	-78	9,502	-0.82%
2022/12/19	160.1	63.08	25.3	63.03	61.90	134.8	9,246	1.46%	大買/鉅額交易
2022/12/16	103.6	64.65	115.3	65.10	64.40	-11.7	8,936	-0.13%	大買/大賣/
2022/12/15	50	62.23	69.3	62.36	63.50	-19.3	8,658	-0.22%
2022/12/14	31	57.92	27	58.47	58.80	4	8,714	0.05%
2022/12/13	2	59.50	9	59.40	59.60	-7	8,698	-0.08%
2022/12/12	10.1	59.53	12	59.43	58.90	-1.9	8,849	-0.02%
2022/12/09	0	0.00	8	59.45	60.10	-8	8,953	-0.09%
2022/12/08	11.2	57.73	3	57.83	57.80	8.2	9,250	0.09%
2022/12/07	13	59.28	24	59.04	58.20	-11	9,439	-0.12%
2022/12/06	12.6	58.98	12	59.49	57.90	0.6	9,468	0.01%
2022/12/05	7	61.57	12.1	62.24	61.30	-5.1	9,428	-0.05%
2022/12/02	6	61.60	1	61.30	61.50	5	9,492	0.05%
2022/12/01	10	62.00	31.7	62.10	61.50	-21.7	9,529	-0.23%
2022/11/30	5.1	61.40	3.1	61.34	61.90	2.1	9,486	0.02%
2022/11/29	17.3	60.94	31	60.36	61.30	-13.7	9,493	-0.14%
2022/11/28	100	59.76	85	59.44	59.40	15	9,552	0.16%
2022/11/25	103	60.56	95	61.18	60.70	8	9,562	0.08%	大買/
2022/11/24	21	59.15	9.1	59.08	59.80	12	9,497	0.13%
2022/11/23	30.7	58.64	18.1	58.30	58.70	12.6	9,479	0.13%
2022/11/22	1	57.30	14	57.37	57.20	-13	9,543	-0.14%
2022/11/21	15.1	56.80	0	0.00	56.40	15.1	9,576	0.16%
2022/11/18	1	57.70	7	58.66	57.70	-6	9,624	-0.06%
2022/11/17	20.2	58.59	1	58.40	58.50	19.2	9,620	0.20%
2022/11/16	20	59.54	9	59.24	59.00	11	9,648	0.11%
2022/11/15	10	57.96	16	58.63	58.50	-6	9,664	-0.06%
2022/11/14	2	58.30	11	58.19	58.30	-9	9,673	-0.09%
2022/11/11	15	57.59	16	58.17	57.30	-1	9,690	-0.01%
2022/11/10	13	56.91	10	57.10	56.80	3	9,642	0.03%
2022/11/09	22	56.59	17	56.98	57.10	5	9,694	0.05%
2022/11/08	14	57.18	16	56.89	56.70	-2	9,791	-0.02%
2022/11/07	18	55.68	19	56.09	55.60	-1	9,677	-0.01%
2022/11/04	4	54.10	57	54.08	54.90	-53	9,596	-0.55%
2022/11/03	16	51.14	11	51.38	51.40	5	9,419	0.05%
2022/11/02	28	52.21	77	52.50	52.00	-49	9,427	-0.52%
2022/11/01	60.1	51.30	2	51.20	51.10	58.1	9,403	0.62%
2022/10/31	6	52.23	3	52.40	52.30	3	9,403	0.03%
2022/10/28	47	53.24	4	53.80	52.80	43	9,457	0.45%
2022/10/27	43	53.19	32	54.04	54.10	11	9,421	0.12%
2022/10/26	26	53.24	16.1	53.61	53.70	9.9	9,417	0.11%
2022/10/25	12	54.85	8	55.09	54.40	4	9,401	0.04%
2022/10/24	7	55.37	86	55.60	55.40	-79	9,443	-0.84%
2022/10/21	4	53.30	12	53.36	53.00	-8	9,368	-0.09%
2022/10/20	17.1	52.51	2	52.10	53.00	15.1	9,375	0.16%
2022/10/19	10.1	55.06	2	54.85	54.50	8.1	9,370	0.09%
2022/10/18	1	54.00	34	54.75	54.70	-33	9,388	-0.35%
2022/10/17	20	52.06	9	52.30	53.50	11	9,488	0.12%
2022/10/14	3	53.23	24	53.88	54.00	-21	9,776	-0.22%
2022/10/13	9.1	53.05	20.1	52.90	51.60	-11	9,780	-0.11%
2022/10/12	39.1	54.28	11	54.53	53.80	28.1	9,889	0.28%
2022/10/11	103	56.63	15	56.63	56.10	88	9,820	0.90%	大買/
2022/10/07	19	58.74	9	58.71	58.90	10	9,705	0.10%
2022/10/06	45	56.98	59	57.82	58.30	-14	9,651	-0.14%
2022/10/05	21	57.34	28.4	57.85	57.40	-7.4	9,582	-0.08%
2022/10/04	7	55.13	60.3	56.04	56.50	-53.3	9,528	-0.56%
2022/10/03	4	52.58	56	53.49	53.90	-52	9,458	-0.55%
2022/09/30	17	49.33	34	49.57	51.70	-17	9,524	-0.18%
2022/09/29	18	51.68	23	51.68	51.20	-5	9,759	-0.05%
2022/09/28	29.1	53.19	29.2	52.48	51.50	-0.1	10,070	0.00%
2022/09/27	3.2	55.44	31.7	55.70	55.50	-28.4	10,023	-0.28%
2022/09/26	26.4	56.12	27.1	55.91	55.20	-0.7	10,039	-0.01%
2022/09/23	70.1	58.53	151.1	58.78	57.90	-81	10,118	-0.80%	大賣/
2022/09/22	163.6	58.63	19.1	59.52	58.00	144.5	10,163	1.42%	大買/鉅額交易
2022/09/21	84.3	58.21	179.6	58.68	59.70	-95.3	9,902	-0.96%	大賣/
2022/09/20	2.1	56.20	28.1	55.90	55.40	-26.1	9,725	-0.27%
2022/09/19	86.1	56.41	56.5	56.03	55.10	29.6	10,215	0.29%
2022/09/16	23.1	58.47	14	58.75	59.10	9.1	10,379	0.09%
2022/09/15	104.2	58.28	112.3	58.71	59.00	-8.2	10,546	-0.08%	大買/大賣/
2022/09/14	47.3	56.30	47.9	56.38	56.70	-0.5	10,629	-0.01%
2022/09/13	74.6	54.95	20	54.91	54.60	54.6	10,650	0.51%
2022/09/12	17.1	55.86	54.1	56.32	55.80	-37	10,866	-0.34%
2022/09/08	4.3	53.27	0	0.00	52.70	4.3	10,952	0.04%
2022/09/07	1.1	53.71	6.2	54.04	54.20	-5.1	11,060	-0.05%
2022/09/06	36.3	55.54	13	55.35	55.10	23.3	11,209	0.21%
2022/09/05	3.1	54.56	2	54.70	54.30	1.1	11,412	0.01%
2022/09/02	8.1	54.85	25	54.70	54.10	-16.9	11,571	-0.15%
2022/09/01	33.3	56.51	46	56.17	55.80	-12.7	11,840	-0.11%
2022/08/31	6	57.72	2	57.65	57.90	4	12,072	0.03%
2022/08/30	3.7	58.07	15	58.10	57.90	-11.3	12,243	-0.09%
2022/08/29	25.4	58.49	7	58.70	58.00	18.4	12,384	0.15%
2022/08/26	6.3	62.41	4	62.70	62.60	2.3	12,564	0.02%
2022/08/25	32.1	62.76	23	63.10	62.20	9.1	12,740	0.07%
2022/08/24	6.3	63.40	0.2	64.00	62.80	6.1	13,040	0.05%
2022/08/23	47.2	64.10	4.3	64.29	63.80	43	13,155	0.33%
2022/08/22	163.3	65.19	73	65.28	64.90	90.3	13,280	0.68%	大買/
2022/08/19	35.3	68.61	4	68.60	68.10	31.3	13,663	0.23%
2022/08/18	7.5	69.81	8	69.55	69.30	-0.5	13,935	0.00%
2022/08/17	10.3	69.26	20	69.42	69.20	-9.7	14,208	-0.07%
2022/08/16	18	68.75	8	68.80	68.50	10	14,467	0.07%
2022/08/15	76	68.56	39	69.09	69.60	37	15,072	0.25%
2022/08/12	12.2	68.67	56.1	68.29	68.60	-43.9	15,127	-0.29%
2022/08/11	26	66.88	3	67.10	66.90	23	15,344	0.15%
2022/08/10	8.1	67.51	5	67.80	66.90	3.1	15,521	0.02%
2022/08/09	11	66.99	19	67.54	67.40	-8	15,835	-0.05%
2022/08/08	26.2	66.78	15	67.03	66.70	11.2	16,152	0.07%
2022/08/05	39	67.14	79	67.29	67.50	-40	16,343	-0.24%
2022/08/04	77.1	66.36	9	66.82	66.40	68.1	16,756	0.41%
2022/08/03	15	67.29	4	67.23	67.20	11	17,114	0.06%
2022/08/02	21	66.80	24	67.70	68.00	-3	17,767	-0.02%
2022/08/01	15	67.61	31	68.60	68.80	-16	18,273	-0.09%
2022/07/29	16.4	68.55	43	69.38	68.60	-26.6	18,835	-0.14%
2022/07/28	19	67.85	24	68.12	68.00	-5	19,610	-0.03%
2022/07/27	0.1	68.17	1	68.30	68.30	-0.9	20,306	0.00%
2022/07/26	5	67.40	7	67.16	67.60	-2	20,545	-0.01%
2022/07/25	34	67.47	4	68.90	68.00	30	20,856	0.14%
2022/07/22	7	69.57	30	69.67	69.50	-23	20,982	-0.11%
2022/07/21	71	69.56	38	69.22	68.20	33	21,120	0.16%
2022/07/20	25	67.90	9	67.87	67.20	16	20,998	0.08%
2022/07/19	12.1	67.68	13	68.18	67.80	-1	21,373	0.00%
2022/07/18	21	66.72	26	66.38	66.50	-5	21,806	-0.02%
2022/07/15	13	65.38	5	65.02	65.30	8	22,470	0.04%
2022/07/14	4	64.63	3	66.13	66.30	1	23,861	0.00%
2022/07/13	4	65.40	13	66.28	64.70	-9	24,483	-0.04%
2022/07/12	4	64.25	15	63.37	64.00	-11	24,813	-0.04%
2022/07/11	16.1	66.96	6	67.12	67.10	10.1	25,378	0.04%
2022/07/08	48	67.40	55	67.32	67.10	-7	25,436	-0.03%
2022/07/07	26	64.10	21	64.33	65.60	5	25,271	0.02%
2022/07/06	74	66.42	81	66.31	65.30	-7	25,067	-0.03%
2022/07/05	36	63.89	28	63.82	64.30	8	24,880	0.03%
2022/07/04	12	62.73	10	62.14	62.10	2	24,830	0.01%
2022/07/01	23	62.96	31	62.80	61.80	-8	24,789	-0.03%
2022/06/30	15.2	65.94	27	65.64	65.00	-11.8	24,566	-0.05%
2022/06/29	26.3	68.18	16	67.92	67.90	10.3	24,375	0.04%
2022/06/28	17	69.15	19	69.76	70.30	-2	24,253	-0.01%
2022/06/27	99.1	71.10	137	70.86	71.20	-37.9	24,082	-0.16%	大賣/
2022/06/24	118.3	68.94	183	68.77	66.80	-64.7	23,592	-0.27%	大買/大賣/
2022/06/23	82	67.76	171	67.09	66.40	-89	23,286	-0.38%	大賣/
2022/06/22	95.2	69.41	55	68.90	68.00	40.2	23,057	0.17%
2022/06/21	13	72.55	9	73.32	73.10	4	22,630	0.02%
2022/06/20	61.7	75.83	28	73.48	72.60	33.7	22,392	0.15%
2022/06/17	40	79.97	14	79.61	78.60	26	22,053	0.12%
2022/06/16	84	83.49	28	81.28	80.00	56	21,857	0.26%
2022/06/15	40	85.24	8	84.91	83.60	32	21,658	0.15%
2022/06/14	84.1	86.00	23	85.50	85.40	61.1	21,510	0.28%
2022/06/13	37.4	87.88	10	87.40	87.30	27.4	21,437	0.13%
2022/06/10	87.6	89.78	8.3	90.39	91.00	79.3	21,527	0.37%
2022/06/09	38.1	94.59	21.1	94.31	93.10	17	21,528	0.08%
2022/06/08	52.2	98.97	19.2	98.81	98.20	33	21,804	0.15%
2022/06/07	17	104.79	27.1	104.30	104.50	-10.1	22,353	-0.05%
2022/06/06	41.8	105.46	29	104.81	102.00	12.8	22,305	0.06%
2022/06/02	11	103.23	40.1	103.20	103.50	-29.1	22,127	-0.13%
2022/06/01	37	99.94	102.1	100.14	102.00	-65.1	22,033	-0.30%	大賣/
2022/05/31	12	97.86	8	97.94	97.60	4	21,879	0.02%
2022/05/30	29.1	97.43	19	97.41	97.80	10.1	21,952	0.05%
2022/05/27	93.2	98.14	76	98.25	97.50	17.2	21,887	0.08%
2022/05/26	54	99.50	86.2	99.95	100.50	-32.2	21,470	-0.15%
2022/05/25	53	98.62	46	98.29	97.70	7	21,354	0.03%
2022/05/24	61	98.03	48.1	97.76	97.20	12.9	21,214	0.06%
2022/05/23	78.1	98.37	81	98.28	97.40	-2.9	21,216	-0.01%
2022/05/20	22.3	93.78	50	93.55	93.60	-27.7	20,693	-0.13%
2022/05/19	28.2	91.39	22.2	91.00	91.90	6	20,716	0.03%
2022/05/18	26.5	93.60	15.2	93.41	93.40	11.3	20,599	0.05%
2022/05/17	41.1	93.33	42	93.83	91.80	-0.9	20,581	0.00%
2022/05/16	61.1	94.23	38.2	94.51	95.50	22.9	20,511	0.11%
2022/05/13	37.2	95.38	20.2	95.45	94.60	16.9	20,239	0.08%
2022/05/12	44.3	97.55	43	98.53	94.50	1.3	20,084	0.01%
2022/05/11	58	99.21	53	99.77	98.00	5	19,675	0.03%
2022/05/10	628.1	104.03	598	101.35	101.00	30.1	19,482	0.15%	大買/大賣/
2022/05/09	26.1	103.84	64	103.40	100.50	-37.9	18,875	-0.20%
2022/05/06	48	105.61	87	105.21	108.00	-39	18,397	-0.21%
2022/05/05	51	102.94	93.4	103.63	105.00	-42.4	17,863	-0.24%
2022/05/04	54.1	99.26	75.4	99.33	100.50	-21.3	17,011	-0.13%
2022/05/03	27	92.44	45	92.60	94.60	-18	16,316	-0.11%
2022/04/29	279.3	92.72	295.1	91.71	92.20	-15.8	16,138	-0.10%	大買/大賣/
2022/04/28	29.3	87.74	54	88.04	87.00	-24.7	15,888	-0.16%
2022/04/27	82.2	86.54	29	86.39	86.00	53.2	15,709	0.34%
2022/04/26	78.2	86.33	10	87.19	85.40	68.2	15,567	0.44%
2022/04/25	69.1	91.00	50.7	91.45	88.30	18.4	15,288	0.12%
2022/04/22	176	98.59	79	98.93	97.80	97	14,841	0.65%	大買/
2022/04/21	95.1	101.50	89.6	102.21	100.50	5.5	14,272	0.04%
2022/04/20	107.2	102.29	124	102.11	98.60	-16.9	13,562	-0.12%	大買/大賣/
2022/04/19	62.1	99.06	87	99.65	98.50	-24.9	12,164	-0.20%
2022/04/18	62.1	97.63	64	98.37	95.80	-1.9	11,499	-0.02%
2022/04/15	134	96.61	239.4	96.83	99.30	-105.4	11,147	-0.95%	大買/大賣/鉅額交易
2022/04/14	16	91.05	33.1	90.62	91.10	-17.1	10,553	-0.16%
2022/04/13	7	89.03	11	88.74	88.40	-4	10,569	-0.04%
2022/04/12	21.1	88.40	30	88.70	87.70	-8.9	10,571	-0.08%
2022/04/11	19	90.58	48.5	90.29	90.50	-29.5	10,472	-0.28%
2022/04/08	6	87.88	38	86.53	88.50	-32	10,337	-0.31%
2022/04/07	12	85.27	25	87.88	84.80	-13	10,279	-0.13%
2022/04/06	1	87.00	25	86.60	87.50	-24	10,235	-0.23%
2022/04/01	2	86.50	6	87.23	87.50	-4	10,292	-0.04%
2022/03/31	2	86.25	2	86.65	86.40	0	10,304	0.00%
2022/03/30	3.2	86.08	15	87.12	86.90	-11.8	10,330	-0.11%
2022/03/29	25.1	86.85	2	87.25	86.30	23.1	10,363	0.22%
2022/03/28	8	84.36	3	84.98	86.50	5	10,438	0.05%
2022/03/25	15.2	84.49	5	84.18	84.70	10.2	10,660	0.10%
2022/03/24	12	86.76	6	86.58	86.40	6	10,848	0.06%
2022/03/23	4	87.63	13	88.35	88.00	-9	11,509	-0.08%
2022/03/22	30.4	87.25	14	87.50	86.70	16.4	12,102	0.14%
2022/03/21	7.1	88.28	13	88.49	87.80	-5.9	12,365	-0.05%
2022/03/18	17	88.02	2.2	88.37	88.30	14.9	12,395	0.12%
2022/03/17	5.1	88.70	38	89.12	88.50	-32.9	12,374	-0.27%
2022/03/16	93.2	89.62	7.4	90.10	87.50	85.8	12,354	0.69%
2022/03/15	47.7	94.77	21	93.78	92.20	26.7	12,199	0.22%
2022/03/14	32	100.53	40	100.51	99.40	-8	12,142	-0.07%
2022/03/11	44.1	98.89	62.2	99.21	99.50	-18.1	11,808	-0.15%
2022/03/10	77.1	97.06	201.9	96.95	99.50	-124.8	11,305	-1.10%	大賣/鉅額交易
2022/03/09	10	89.65	11	89.90	90.50	-1	10,610	-0.01%
2022/03/08	21	88.38	25	88.62	85.90	-4	10,644	-0.04%
2022/03/07	52	89.32	15	89.41	89.90	37	10,536	0.35%
2022/03/04	85	92.62	64.5	93.15	91.50	20.6	10,468	0.20%
2022/03/03	26.1	93.60	52.2	93.80	93.50	-26.2	10,289	-0.25%
2022/03/02	32	92.14	49	91.56	92.00	-17	10,161	-0.17%
2022/03/01	25	92.21	36.5	92.09	92.70	-11.5	10,086	-0.11%
2022/02/25	30.3	91.17	24	91.30	89.90	6.3	9,997	0.06%
2022/02/24	26.1	91.14	66	91.24	89.80	-39.9	9,799	-0.41%
2022/02/23	49	90.81	31	91.50	91.90	18	9,637	0.19%
2022/02/22	28	89.33	21	89.92	89.50	7	9,332	0.08%
2022/02/21	87	90.49	86.1	90.13	90.00	0.9	9,196	0.01%
2022/02/18	26.1	89.17	35.2	89.69	89.90	-9.1	9,023	-0.10%
2022/02/17	36	88.26	45.6	88.52	88.50	-9.6	8,932	-0.11%
2022/02/16	12.1	88.54	68.1	88.20	89.60	-56	8,823	-0.63%
2022/02/15	8	84.69	21	84.74	84.30	-13	8,687	-0.15%
2022/02/14	2	84.05	6	83.32	83.20	-4	8,690	-0.05%
2022/02/11	7	83.73	6	83.22	83.00	1	8,694	0.01%
2022/02/10	10.2	83.31	23	83.94	84.00	-12.9	8,765	-0.15%
2022/02/09	2	80.65	5	81.04	81.00	-3	8,665	-0.03%
2022/02/08	3	78.83	3	80.17	79.80	0	8,694	0.00%
2022/02/07	2.1	78.59	8.4	75.05	78.50	-6.4	8,886	-0.07%
2022/01/25	2	74.45	4	73.60	73.10	-2	9,189	-0.02%
2022/01/24	4.1	75.34	14	74.83	75.90	-9.9	9,262	-0.11%
2022/01/21	1	77.30	21	76.57	77.50	-20	9,285	-0.22%
2022/01/20	4	75.43	26	75.98	76.10	-22	9,246	-0.24%
2022/01/19	29.2	75.97	9	77.08	74.90	20.2	9,303	0.22%
2022/01/18	9	78.94	8	78.85	79.00	1	9,205	0.01%
2022/01/17	5.1	78.22	0	0.00	78.50	5.1	9,291	0.05%
2022/01/14	2.2	77.14	2	78.30	79.10	0.2	9,374	0.00%
2022/01/13	1.2	78.07	1	78.30	78.20	0.2	9,432	0.00%
2022/01/12	6	78.35	6	77.83	78.00	0	9,517	0.00%
2022/01/11	2	80.10	10	79.89	79.40	-8	9,558	-0.08%
2022/01/10	2	79.35	1	79.60	79.60	1	9,759	0.01%
2022/01/07	10	80.80	8	80.04	79.80	2	9,786	0.02%
2022/01/06	11	82.58	16.1	82.37	81.60	-5.1	9,897	-0.05%
2022/01/05	2.1	81.01	10.1	81.74	81.40	-8	9,908	-0.08%
2022/01/04	2.2	80.20	3	80.70	81.00	-0.8	10,021	-0.01%
2022/01/03	6.6	80.09	6	79.85	80.30	0.6	10,181	0.01%
2021/12/30	10	81.73	5	81.90	81.60	5	10,494	0.05%
2021/12/29	4	82.90	33.1	82.87	82.60	-29.1	10,668	-0.27%
2021/12/28	8	83.79	7	82.23	81.90	1	10,790	0.01%
2021/12/27	7	83.46	13	83.28	82.50	-6	11,021	-0.05%
2021/12/24	7	83.04	1	82.50	82.80	6	11,269	0.05%
2021/12/23	20	84.26	13.2	83.66	83.10	6.8	11,531	0.06%
2021/12/22	10	83.43	27.4	83.46	83.50	-17.4	11,633	-0.15%
2021/12/21	104.1	82.61	1,096.1	83.67	83.50	-992.1	11,559	-8.58%	大買/大賣/鉅額交易
2021/12/20	19.4	84.65	730.1	83.70	83.00	-710.7	11,394	-6.24%	大賣/鉅額交易
2021/12/17	1,854.2	84.37	113.7	84.18	83.40	1,740.5	11,254	15.46%	大買/大賣/鉅額交易
2021/12/16	58.2	78.98	68.5	79.55	79.70	-10.4	10,636	-0.10%
2021/12/15	11.2	74.84	42	75.32	77.50	-30.9	10,067	-0.31%
2021/12/14	20	71.05	4	71.63	70.50	16	9,882	0.16%
2021/12/13	2.1	73.75	7	73.24	73.20	-5	9,896	-0.05%
2021/12/10	8	73.06	1	72.70	72.60	7	9,981	0.07%
2021/12/09	113.1	76.44	107	74.66	74.70	6.1	10,063	0.06%	大買/大賣/
2021/12/08	35.1	76.65	32	76.66	75.70	3.1	10,226	0.03%
2021/12/07	19	75.09	2	75.30	75.30	17	10,085	0.17%
2021/12/06	7	75.17	8.1	74.53	74.10	-1.1	10,137	-0.01%
2021/12/03	20	74.16	7.4	74.28	73.00	12.6	10,232	0.12%
2021/12/02	24.1	75.05	31.3	75.00	74.90	-7.2	10,590	-0.07%
2021/12/01	2	72.15	1.4	72.37	72.70	0.6	10,660	0.01%
2021/11/30	0	0.00	25.2	72.28	73.10	-25.2	11,010	-0.23%
2021/11/29	2	70.40	3	70.17	70.60	-1	11,221	-0.01%
2021/11/26	27.2	71.50	3	72.97	69.80	24.2	11,592	0.21%
2021/11/25	3	73.33	17	73.82	74.00	-14	11,822	-0.12%
2021/11/24	5	73.10	16	72.88	73.20	-11	12,403	-0.09%
2021/11/23	2	72.00	7	71.77	71.50	-5	12,572	-0.04%
2021/11/22	0	0.00	5.1	71.81	71.40	-5.1	13,003	-0.04%
2021/11/19	4	70.30	3	70.70	69.50	1	13,714	0.01%
2021/11/18	5	71.08	5	71.50	71.10	0	15,042	0.00%
2021/11/17	10	70.96	1.7	70.68	70.80	8.3	15,308	0.05%
2021/11/16	3	71.57	15	72.84	72.80	-12	15,561	-0.08%
2021/11/15	19.2	71.43	18	70.92	70.60	1.2	16,377	0.01%
2021/11/12	4.1	72.80	16.1	73.09	73.20	-12	16,816	-0.07%
2021/11/11	4	72.20	5.1	72.85	70.60	-1.1	16,780	-0.01%
2021/11/10	11	72.85	3	72.57	72.60	8	16,824	0.05%
2021/11/09	12	72.28	29	72.14	72.90	-17	16,866	-0.10%
2021/11/08	28	70.18	14	71.28	71.60	14	16,862	0.08%
2021/11/05	7	69.77	5	69.58	70.30	2	16,934	0.01%
2021/11/04	31.3	70.67	14	70.41	69.10	17.3	17,083	0.10%
2021/11/03	54	69.05	42	68.61	68.00	12	17,159	0.07%
2021/11/02	3	66.77	8	67.05	66.70	-5	17,617	-0.03%
2021/11/01	1	66.50	19.4	66.99	67.00	-18.4	17,840	-0.10%
2021/10/29	3	64.90	16	65.36	65.30	-13	17,819	-0.07%
2021/10/28	2	65.20	1	65.40	64.60	1	17,868	0.01%
2021/10/27	9.5	65.85	3	65.90	65.70	6.5	18,117	0.04%
2021/10/26	2.1	67.95	19	68.03	68.00	-16.9	18,603	-0.09%
2021/10/25	4	68.38	30	68.96	68.70	-26	19,193	-0.14%
2021/10/22	25.1	68.72	7	68.54	68.20	18.1	19,525	0.09%
2021/10/21	7.1	70.91	9	70.62	70.20	-2	19,883	-0.01%
2021/10/20	9	69.17	18.2	68.97	68.80	-9.2	20,089	-0.05%
2021/10/19	5	67.34	3.1	67.38	67.70	2	20,461	0.01%
2021/10/18	7	65.91	19	65.64	67.70	-12	20,902	-0.06%
2021/10/15	12	67.98	41.1	67.86	68.10	-29.1	21,232	-0.14%
2021/10/14	2	68.06	4	68.38	68.20	-2	21,392	-0.01%
2021/10/13	17	69.38	18.1	69.28	67.70	-1.1	21,481	-0.01%
2021/10/12	38.4	70.65	33	70.60	69.60	5.4	22,429	0.02%
2021/10/08	23.5	76.04	34.2	75.72	76.30	-10.7	22,963	-0.05%
2021/10/07	181.1	75.37	159.1	76.99	75.50	22	23,501	0.09%	大買/大賣/
2021/10/06	26.1	71.67	55.1	71.56	71.30	-29.1	23,866	-0.12%
2021/10/05	13	69.92	64.1	69.49	71.50	-51.1	24,268	-0.21%
2021/10/04	22.1	72.04	25.8	71.72	70.50	-3.7	24,809	-0.01%
2021/10/01	13.6	76.27	20.1	76.62	74.40	-6.5	25,770	-0.03%
2021/09/30	57	80.41	58.1	80.50	80.90	-1.1	26,652	0.00%
2021/09/29	81	78.11	76	77.49	77.00	5	27,527	0.02%
2021/09/28	13.2	77.87	2	77.85	77.90	11.2	28,566	0.04%
2021/09/27	16.9	79.64	2.2	81.94	79.20	14.7	29,831	0.05%
2021/09/24	4.3	80.64	21.3	80.97	81.20	-17.1	33,083	-0.05%
2021/09/23	3	79.73	3	79.77	78.90	0	34,886	0.00%
2021/09/22	5	78.06	25.1	78.44	77.80	-20.1	37,267	-0.05%
2021/09/17	39.1	78.86	37	79.48	80.00	2.1	39,933	0.01%
2021/09/16	26	78.80	27	79.34	79.30	-1	42,963	0.00%
2021/09/15	16.1	79.03	24	79.06	79.90	-7.9	46,178	-0.02%
2021/09/14	13	79.37	13	80.38	78.30	0	48,285	0.00%
2021/09/13	132	80.60	130	79.64	79.50	2	51,510	0.00%	大買/大賣/
2021/09/10	9.1	78.14	3	78.23	78.80	6.1	51,714	0.01%
2021/09/09	37.3	78.12	32	78.43	78.20	5.3	53,088	0.01%
2021/09/08	12.2	78.87	68.1	78.85	79.40	-55.9	53,904	-0.10%
2021/09/07	88	80.68	73	80.32	78.20	15	55,329	0.03%
2021/09/06	21	78.85	172.1	79.20	77.70	-151.1	55,943	-0.27%	大賣/鉅額交易
2021/09/03	74.7	82.23	28	81.25	81.30	46.7	56,818	0.08%
2021/09/02	54	83.64	100	84.06	84.60	-46	56,864	-0.08%
2021/09/01	89.3	85.85	21.1	85.50	83.50	68.2	57,142	0.12%
2021/08/31	56	89.33	46.5	89.82	89.50	9.6	57,798	0.02%
2021/08/30	209	92.06	95.3	92.08	90.50	113.7	58,324	0.19%	大買/鉅額交易
2021/08/27	14.1	88.74	9.2	88.71	88.80	4.9	58,913	0.01%
2021/08/26	74.1	89.48	93	89.78	89.70	-18.9	61,224	-0.03%
2021/08/25	66	89.51	102.1	89.67	91.00	-36.1	62,654	-0.06%	大賣/
2021/08/24	233.7	89.64	199.3	89.21	87.00	34.4	62,379	0.06%	大買/大賣/
2021/08/23	24	83.50	56.6	86.45	87.30	-32.6	61,844	-0.05%
2021/08/20	41	78.37	58.1	78.31	79.40	-17.1	62,542	-0.03%
2021/08/19	136.8	81.73	109.5	81.23	76.70	27.3	62,969	0.04%	大買/大賣/
2021/08/18	75.1	79.23	96.8	79.48	81.60	-21.7	62,946	-0.03%
2021/08/17	15.1	76.34	19	76.17	74.20	-3.9	63,698	-0.01%
2021/08/16	40	75.58	52	76.37	76.10	-12	65,314	-0.02%
2021/08/13	12	77.96	14	78.16	76.10	-2	66,434	0.00%
2021/08/12	21	77.29	25	77.50	77.90	-4	67,719	-0.01%
2021/08/11	61	76.71	67	77.02	76.40	-6	68,500	-0.01%
2021/08/10	36.3	79.18	24	78.06	77.10	12.3	68,870	0.02%
2021/08/09	50.1	82.63	50	81.86	79.60	0.1	69,060	0.00%
2021/08/06	153.3	84.02	158.3	84.26	82.00	-5	69,491	-0.01%	大買/大賣/
2021/08/05	72	79.92	64.5	79.75	79.20	7.5	69,395	0.01%
2021/08/04	7	78.33	13.2	78.56	78.50	-6.2	69,542	-0.01%
2021/08/03	39	79.03	38	78.53	77.90	1	70,666	0.00%
2021/08/02	24	78.50	27	77.99	79.00	-3	70,835	0.00%
2021/07/30	87.3	81.55	68	80.98	78.00	19.3	70,764	0.03%
2021/07/29	193.1	80.07	200	80.64	83.20	-6.9	70,488	-0.01%	大買/大賣/
2021/07/28	81.1	75.81	67.3	75.70	75.70	13.8	70,084	0.02%
2021/07/27	75.8	78.32	118.7	77.89	75.00	-42.9	69,851	-0.06%	大賣/
2021/07/26	41.1	79.97	28	79.31	78.00	13.1	69,664	0.02%
2021/07/23	44.1	80.60	65.4	81.04	81.60	-21.4	69,686	-0.03%
2021/07/22	60.2	79.03	89	79.18	78.20	-28.8	69,480	-0.04%
2021/07/21	87.1	81.34	61	81.11	79.50	26.1	69,262	0.04%
2021/07/20	22.4	83.92	20	83.96	83.00	2.4	69,033	0.00%
2021/07/19	63.1	87.48	47.1	87.97	86.60	16.1	70,040	0.02%
2021/07/16	168	92.00	238	93.25	88.00	-70	70,757	-0.10%	大買/大賣/
2021/07/15	132	88.55	102.1	88.89	91.40	29.9	70,483	0.04%	大買/大賣/
2021/07/14	609.6	87.79	648.2	85.02	83.10	-38.6	71,253	-0.05%	大買/大賣/
2021/07/13	155.8	92.10	105.4	88.98	88.00	50.4	71,451	0.07%	大買/大賣/
2021/07/12	63	97.66	63.1	98.02	95.00	-0.1	71,273	0.00%
2021/07/09	176.7	97.89	149.3	98.11	95.00	27.4	70,768	0.04%	大買/大賣/
2021/07/08	486.1	98.67	555.1	99.28	101.00	-69	70,237	-0.10%	大買/大賣/
2021/07/07	180.9	99.47	316.3	96.62	96.40	-135.4	69,118	-0.20%	大買/大賣/鉅額交易
2021/07/06	416.2	104.25	252.4	101.54	99.90	163.8	68,179	0.24%	大買/大賣/鉅額交易
2021/07/05	163.3	100.97	97.7	103.40	99.30	65.6	67,273	0.10%	大買/
2021/07/02	202.2	111.52	270.1	109.75	109.50	-67.8	66,281	-0.10%	大買/大賣/
2021/07/01	661	115.11	777.4	114.74	111.00	-116.4	65,435	-0.18%	大買/大賣/鉅額交易
2021/06/30	517.1	108.22	342.6	107.56	110.50	174.5	62,480	0.28%	大買/大賣/鉅額交易
2021/06/29	257.5	106.47	327.3	105.35	100.50	-69.8	60,994	-0.11%	大買/大賣/
2021/06/28	407.4	107.12	891.1	105.77	107.00	-483.7	59,009	-0.82%	大買/大賣/鉅額交易
2021/06/25	1,468.4	102.58	1,580.9	102.51	102.00	-112.6	56,329	-0.20%	大買/大賣/鉅額交易
2021/06/24	2,331.1	95.70	1,737.8	94.92	98.10	593.3	53,319	1.11%	大買/大賣/鉅額交易
2021/06/23	638.6	94.66	451.3	96.30	89.80	187.3	50,069	0.37%	大買/大賣/鉅額交易
2021/06/22	431.3	97.63	521.6	97.47	99.70	-90.3	47,918	-0.19%	大買/大賣/
2021/06/21	80.1	90.58	63.3	90.70	90.70	16.8	44,599	0.04%
2021/06/18	336.1	81.76	289.2	81.19	82.50	46.9	44,279	0.11%	大買/大賣/
2021/06/17	164	73.78	101.2	74.29	75.00	62.9	43,059	0.15%	大買/大賣/
2021/06/16	237.3	74.82	303.2	75.29	71.70	-66	42,298	-0.16%	大買/大賣/
2021/06/15	196	74.15	195.1	74.29	74.30	0.9	40,804	0.00%	大買/大賣/
2021/06/11	109.2	71.66	219.7	71.16	70.50	-110.5	39,747	-0.28%	大買/大賣/鉅額交易
2021/06/10	20.1	65.77	25.4	66.65	67.80	-5.3	38,670	-0.01%
2021/06/09	60.3	67.55	73	66.69	66.90	-12.7	38,325	-0.03%
2021/06/08	156.1	68.92	162	68.40	67.50	-5.9	37,791	-0.02%	大買/大賣/
2021/06/07	266.3	67.56	227	66.23	65.40	39.3	36,736	0.11%	大買/大賣/
2021/06/04	306.9	73.68	258.2	72.81	70.20	48.6	35,885	0.14%	大買/大賣/
2021/06/03	537.4	78.87	397	78.36	76.70	140.4	34,724	0.40%	大買/大賣/鉅額交易
2021/06/02	233	74.92	340.8	75.19	77.00	-107.8	32,196	-0.33%	大買/大賣/鉅額交易
2021/06/01	59	69.19	133.5	67.96	70.00	-74.5	30,426	-0.24%	大賣/
2021/05/31	307.5	69.70	246.5	68.88	67.40	61	29,963	0.20%	大買/大賣/
2021/05/28	285.1	69.20	247	69.70	68.60	38.1	29,180	0.13%	大買/大賣/
2021/05/27	151.2	67.05	194	67.31	68.20	-42.9	28,200	-0.15%	大買/大賣/
2021/05/26	178	67.56	131.2	67.04	66.10	46.9	27,470	0.17%	大買/大賣/
2021/05/25	284.6	67.51	435.5	66.52	65.50	-150.9	26,646	-0.57%	大買/大賣/鉅額交易
2021/05/24	447.5	71.20	738.7	70.22	70.00	-291.2	25,420	-1.15%	大買/大賣/鉅額交易
2021/05/21	595.7	67.04	320.3	66.74	67.70	275.4	23,704	1.16%	大買/大賣/鉅額交易
2021/05/20	199.8	65.20	178.8	63.91	61.70	21	22,447	0.09%	大買/大賣/
2021/05/19	632	64.50	613	64.44	64.90	19	21,046	0.09%	大買/大賣/
2021/05/18	151.1	57.32	79	57.72	59.00	72.1	20,204	0.36%	大買/
2021/05/17	106	54.70	99.3	54.13	53.70	6.7	19,623	0.03%	大買/
2021/05/14	40.3	58.29	85.9	59.04	59.60	-45.7	19,165	-0.24%
2021/05/13	95.7	58.29	155.2	58.47	57.50	-59.5	18,372	-0.32%	大賣/
2021/05/12	112	67.08	68.3	67.33	63.80	43.7	17,695	0.25%	大買/
2021/05/11	149.6	74.96	229	74.22	70.80	-79.4	17,218	-0.46%	大買/大賣/
2021/05/10	86.1	74.52	68.1	73.07	75.10	18	15,994	0.11%
2021/05/07	130.8	62.47	62	62.21	68.30	68.8	15,655	0.44%	大買/
2021/05/06	52.5	68.25	43	67.76	66.10	9.4	15,376	0.06%
2021/05/05	63.7	67.09	50.2	67.37	68.50	13.5	15,070	0.09%
2021/05/04	138.1	69.31	96	71.71	67.00	42.1	14,815	0.28%	大買/
2021/05/03	104.5	75.77	35.3	74.81	74.40	69.2	14,627	0.47%	大買/
2021/04/29	17	68.84	114.1	68.18	70.80	-97.1	14,362	-0.68%	大賣/
2021/04/28	42.5	66.71	11	66.43	66.50	31.5	14,027	0.22%
2021/04/27	26.6	65.20	90.1	65.53	66.10	-63.5	13,789	-0.46%
2021/04/26	92.1	61.96	45.8	61.79	64.30	46.3	13,492	0.34%
2021/04/23	177.6	55.16	420.6	56.64	58.60	-243	13,222	-1.84%	大買/大賣/鉅額交易
2021/04/22	235.4	55.83	423.3	54.85	54.10	-187.9	12,087	-1.55%	大買/大賣/鉅額交易
2021/04/21	169	52.54	91.1	52.76	53.90	77.9	11,255	0.69%	大買/
2021/04/20	329	48.44	346.8	48.05	49.00	-17.8	10,506	-0.17%	大買/大賣/
2021/04/19	358	46.64	72.8	46.63	46.90	285.2	9,456	3.02%	大買/鉅額交易
2021/04/16	58	40.88	56.1	41.32	42.75	1.9	8,607	0.02%
2021/04/15	10	38.70	63	38.99	38.90	-53	8,037	-0.66%
2021/04/14	5.2	38.66	26	37.43	38.00	-20.9	7,958	-0.26%
2021/04/13	22	38.35	60.8	38.33	38.20	-38.8	7,811	-0.50%
2021/04/12	39	39.33	99	38.74	38.40	-60	7,710	-0.78%
2021/04/09	180	37.69	99.1	37.93	37.55	80.9	7,495	1.08%	大買/
2021/04/08	21.5	40.15	17	40.18	39.50	4.5	7,199	0.06%
2021/04/07	98	40.20	176.1	40.04	40.00	-78.1	6,955	-1.12%	大賣/
2021/04/06	70.1	37.35	35	38.42	38.90	35.1	6,566	0.53%
2021/04/01	98	36.39	55.4	36.14	36.45	42.6	6,256	0.68%
2021/03/31	86.3	34.78	24	35.02	35.80	62.2	5,819	1.07%
2021/03/30	50	32.86	2	32.83	32.95	48	5,335	0.90%
2021/03/29	20	32.78	4	33.05	33.00	16	5,308	0.30%
2021/03/26	3	31.62	23.2	31.73	32.35	-20.2	5,372	-0.38%
2021/03/25	4	30.94	6	31.47	30.85	-2	5,535	-0.04%
2021/03/24	19	31.86	3	32.06	32.00	16	5,523	0.29%
2021/03/23	54.2	32.08	28	32.28	32.40	26.1	5,456	0.48%
2021/03/22	73	32.97	28	32.88	32.95	45	5,314	0.85%
2021/03/19	23.1	31.69	19	32.02	32.00	4.1	5,046	0.08%
2021/03/18	46	31.44	41.2	31.27	31.45	4.8	4,834	0.10%
2021/03/17	52	30.19	50	29.82	30.20	2	4,698	0.04%
2021/03/16	0	0.00	9	29.65	29.90	-9	4,630	-0.19%
2021/03/15	54	29.71	16	29.77	29.85	38	4,593	0.83%
2021/03/12	5	29.05	5	28.77	29.05	0	4,540	0.00%
2021/03/11	14	28.90	2	28.95	28.80	12	4,490	0.27%
2021/03/10	0	0.00	2	28.75	28.85	-2	4,446	-0.04%
2021/03/09	4	28.45	18	28.50	28.65	-14	4,404	-0.32%
2021/03/08	0	0.00	17	28.33	28.00	-17	4,313	-0.39%
2021/03/05	4	28.30	4	28.06	27.90	0	4,276	0.00%
2021/03/04	3	28.13	10	28.21	28.25	-7	4,135	-0.17%
2021/03/02	0	0.00	1	27.35	27.30	-1	4,044	-0.02%
2021/02/26	12	27.62	3	27.58	27.85	9	4,016	0.22%
2021/02/25	0	0.00	2	27.65	27.90	-2	3,963	-0.05%
2021/02/24	2	27.10	12	27.19	27.10	-10	3,886	-0.26%
2021/02/23	5	27.30	7	26.89	26.85	-2	3,814	-0.05%
2021/02/22	0	0.00	23	26.58	26.65	-23	3,778	-0.61%
2021/02/19	1	26.20	0	0.00	26.40	1	3,758	0.03%
2021/02/18	20	26.84	5	26.89	26.75	15	3,721	0.40%
2021/02/17	1	25.40	5	25.43	25.75	-4	3,617	-0.11%
2021/02/04	0	0.00	4	24.83	24.75	-4	3,539	-0.11%
2021/02/02	2	24.23	3	24.57	24.50	-1	3,541	-0.03%
2021/02/01	0	0.00	32	23.65	24.05	-32	3,534	-0.91%
2021/01/29	4	24.16	9	23.78	23.90	-5	3,516	-0.14%
2021/01/26	0	0.00	0	24.55	24.55	0	3,468	0.00%
2021/01/22	5	24.44	5	24.20	24.50	0	3,437	0.00%
2021/01/21	7	24.38	9	24.05	24.15	-2	3,422	-0.06%
2021/01/20	1.8	24.31	10	24.10	23.80	-8.2	3,393	-0.24%
2021/01/19	16	25.05	0	0.00	24.90	16	3,335	0.48%
2021/01/18	3	25.20	3	25.03	25.20	0	3,304	0.00%
2021/01/15	7	25.96	7	25.98	26.00	0	3,227	0.00%
2021/01/14	4	27.70	28.2	27.81	27.60	-24.2	3,095	-0.78%
2021/01/13	16	27.37	24	27.04	27.00	-8	2,920	-0.27%
2021/01/12	51	27.73	21	27.16	26.75	30	2,810	1.07%
2021/01/11	0	0.00	21.1	26.62	26.75	-21.1	2,369	-0.89%
2021/01/08	0	23.95	1	24.00	24.35	-1	2,273	-0.04%
2021/01/07	7.2	24.05	6	24.00	24.05	1.2	2,241	0.05%
2021/01/06	8	24.31	9	24.59	24.45	-1	2,191	-0.05%
2021/01/05	13.4	24.92	21	25.06	24.95	-7.6	2,144	-0.35%
2021/01/04	1	24.80	0	0.00	24.90	1	2,076	0.05%
2020/12/31	6	24.46	0	0.00	24.45	6	2,043	0.29%
2020/12/30	1	24.50	9	24.38	24.55	-8	2,025	-0.40%
2020/12/29	8	24.96	3	24.95	24.70	5	1,997	0.25%
2020/12/28	31	25.21	12	25.18	25.15	19	1,902	1.00%
2020/12/25	49	24.46	55	24.12	24.25	-6	1,767	-0.34%
2020/12/24	5	24.15	26	24.26	24.05	-21	1,732	-1.21%
2020/12/23	18	23.80	6.3	24.03	24.20	11.7	1,714	0.68%
2020/12/22	183	24.69	20	24.50	23.85	163	1,668	9.77%	大買/鉅額交易
2020/12/21	29	24.47	59.2	25.08	25.20	-30.2	1,463	-2.07%
2020/12/18	17	23.50	4	23.63	23.75	13	1,234	1.05%
2020/12/17	8	23.02	3	23.08	23.15	5	1,152	0.43%
2020/12/16	7	23.06	14	23.00	23.05	-7	1,148	-0.61%
2020/12/15	15	22.80	5.1	23.16	22.50	9.9	1,121	0.88%
2020/12/14	1	22.90	0	0.00	22.90	1	1,080	0.09%
2020/12/11	5	22.32	0	0.00	22.35	5	1,079	0.46%
2020/12/10	51.1	22.75	0	0.00	22.80	51.1	1,059	4.82%
2020/12/09	1	23.05	2	23.08	23.15	-1	1,053	-0.09%
2020/12/08	1	22.80	4	22.75	22.80	-3	1,033	-0.29%
2020/12/07	4	22.05	0	22.00	22.00	4	1,000	0.40%
2020/12/04	3	22.18	0	0.00	22.20	3	997	0.30%
2020/12/03	0	0.00	1.2	22.31	22.40	-1.2	1,001	-0.12%
2020/12/01	2	22.35	1.3	22.36	22.40	0.7	1,036	0.07%
2020/11/30	8	22.73	0	0.00	22.40	8	1,034	0.77%
2020/11/27	9	22.95	16	22.90	22.95	-7	1,028	-0.68%
2020/11/26	5	22.70	6	22.63	22.80	-1	1,034	-0.10%
2020/11/25	0	0.00	1	22.30	22.30	-1	1,044	-0.10%
2020/11/23	0.5	22.30	2	22.35	22.35	-1.5	1,041	-0.15%
2020/11/20	0	0.00	1	22.30	22.30	-1	1,039	-0.10%
2020/11/18	0	0.00	3	22.20	22.15	-3	1,045	-0.29%
2020/11/17	0.1	21.85	0	0.00	21.90	0.1	1,045	0.01%
2020/11/16	1	21.70	0	0.00	21.80	1	1,077	0.09%
2020/11/13	2	21.75	0	0.00	21.80	2	1,084	0.18%
2020/11/11	1	21.95	2	21.68	21.90	-1	1,110	-0.09%
2020/11/09	2	21.45	0	0.00	21.25	2	1,096	0.18%
2020/11/05	0	0.00	20	21.10	21.10	-20	1,120	-1.79%
2020/11/03	1	21.15	1	21.20	21.10	0	1,145	0.00%
2020/11/02	1	21.10	0	0.00	21.05	1	1,160	0.09%
2020/10/30	0.8	21.25	0	0.00	21.20	0.8	1,161	0.07%
2020/10/29	2	21.30	0	0.00	21.50	2	1,153	0.17%
2020/10/28	0.1	21.65	1	21.75	21.65	-0.9	1,158	-0.08%
2020/10/27	0	0.00	2	21.65	21.75	-2	1,159	-0.17%
2020/10/26	2	21.95	1.3	21.95	21.95	0.7	1,164	0.06%
2020/10/22	1	21.45	0	0.00	21.50	1	1,212	0.08%
2020/10/21	1	21.50	0.1	21.65	21.60	0.9	1,226	0.08%
2020/10/20	1	21.65	0	0.00	21.60	1	1,237	0.08%
2020/10/19	1.8	21.77	0	21.80	21.65	1.8	1,243	0.14%
2020/10/16	0	0.00	4	21.75	21.70	-4	1,245	-0.32%
2020/10/15	1	21.85	1	21.85	21.90	0	1,253	0.00%
2020/10/14	0	0.00	1.6	21.97	22.00	-1.6	1,261	-0.12%
2020/10/13	5	22.00	9	21.98	22.00	-4	1,267	-0.32%
2020/10/12	0	0.00	3.1	22.15	21.80	-3.1	1,259	-0.25%
2020/10/07	5	22.50	0	0.00	22.50	5	1,262	0.40%
2020/10/06	1	22.45	0	0.00	22.55	1	1,262	0.08%
2020/10/05	0	0.00	7	22.26	22.50	-7	1,270	-0.55%
2020/09/28	20	21.85	0	0.00	21.85	20	1,326	1.51%
2020/09/25	2	21.50	1	21.55	21.55	1	1,364	0.07%
2020/09/24	2	21.30	0	0.00	21.35	2	1,423	0.14%
2020/09/23	3	21.65	0	0.00	21.65	3	1,441	0.21%
2020/09/22	3	21.92	2	22.00	21.90	1	1,465	0.07%
2020/09/21	2	22.45	0	0.00	22.30	2	1,460	0.14%
2020/09/18	1	22.10	2	22.25	22.35	-1	1,469	-0.07%
2020/09/17	2	22.00	0	0.00	22.10	2	1,479	0.14%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/15	5	22.05	0	0.00	22.20	5	1,522	0.33%
2020/09/14	2	22.15	5	22.25	22.20	-3	1,594	-0.19%
2020/09/11	4	22.43	0	0.00	22.30	4	1,640	0.24%
2020/09/10	2	22.65	0	0.00	22.75	2	1,640	0.12%
2020/09/09	2	22.80	0	0.00	22.95	2	1,642	0.12%
2020/09/07	6	22.97	11	23.35	23.25	-5	1,699	-0.29%
2020/09/04	3	22.78	0	0.00	22.80	3	1,724	0.17%
2020/09/03	0	0.00	2	23.03	23.00	-2	1,752	-0.11%
2020/09/02	1	23.25	5	22.90	22.95	-4	1,873	-0.21%
2020/09/01	10	23.30	2	23.35	23.25	8	2,211	0.36%
2020/08/31	5	23.25	2	23.33	23.15	3	2,262	0.13%
2020/08/26	0	0.00	5	22.86	22.80	-5	2,292	-0.22%
2020/08/25	4	22.71	5	22.74	22.70	-1	2,312	-0.04%
2020/08/24	1	22.15	0	0.00	22.20	1	2,335	0.04%
2020/08/21	0	0.00	2	22.20	22.25	-2	2,409	-0.08%
2020/08/20	2	22.40	0	0.00	22.00	2	2,446	0.08%
2020/08/18	2	23.30	3.2	23.20	23.05	-1.2	2,479	-0.05%
2020/08/17	5	23.30	2	23.33	23.25	3	2,507	0.12%
2020/08/14	1	23.15	0	0.00	23.10	1	2,529	0.04%
2020/08/13	1	22.85	1	22.80	22.80	0	2,524	0.00%
2020/08/06	9	21.92	13	22.22	22.30	-4	2,618	-0.15%
2020/08/05	10	21.56	4	21.61	21.55	6	2,610	0.23%
2020/08/03	2	21.23	2.9	21.33	21.25	-0.9	2,609	-0.03%
2020/07/30	0	0.00	2	21.45	21.50	-2	2,627	-0.08%
2020/07/29	2	21.28	3	21.50	21.45	-1	2,631	-0.04%
2020/07/28	8	21.18	2	21.30	21.10	6	2,639	0.23%
2020/07/27	6	21.88	2	21.70	21.90	4	2,630	0.15%
2020/07/24	2	22.43	3	22.60	22.25	-1	2,639	-0.04%
2020/07/23	3	22.82	3	22.80	22.70	0	2,643	0.00%
2020/07/22	1	23.00	0	0.00	23.00	1	2,649	0.04%
2020/07/21	2	22.95	24	23.10	23.20	-22	2,648	-0.83%
2020/07/20	3	22.62	2	22.90	22.90	1	2,643	0.04%
2020/07/17	1	22.80	1	22.80	22.70	0	2,644	0.00%
2020/07/16	0	0.00	6	22.90	22.90	-6	2,673	-0.22%
2020/07/15	0	0.00	110	22.77	22.80	-110	2,678	-4.11%	大賣/鉅額交易
2020/07/14	2	22.80	0	0.00	22.80	2	2,696	0.07%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.80	30	22.80	22.85	-29	2,729	-1.06%
2020/07/09	21	23.25	0	0.00	23.10	21	2,729	0.77%
2020/07/08	6	23.39	40	23.40	23.50	-34	2,711	-1.25%
2020/07/07	5	23.44	0	0.00	23.70	5	2,693	0.19%
2020/07/06	7	23.59	0	0.00	23.65	7	2,691	0.26%
2020/07/03	166	25.19	35	25.19	25.20	131	2,659	4.93%	大買/鉅額交易
2020/07/02	0	0.00	5	25.20	25.20	-5	2,609	-0.19%
2020/07/01	1	24.85	0	0.00	25.10	1	2,583	0.04%
2020/06/30	6	24.69	0	0.00	24.80	6	2,552	0.24%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/24	1	24.75	0	0.00	24.75	1	2,550	0.04%
2020/06/23	7	24.74	2	24.75	24.85	5	2,558	0.20%
2020/06/22	2	25.00	0	0.00	25.00	2	2,541	0.08%
2020/06/19	90	25.09	10	25.03	25.00	80	2,542	3.15%
2020/06/18	0	0.00	7	24.68	24.65	-7	2,501	-0.28%
2020/06/17	7	24.07	14	24.07	24.15	-7	2,476	-0.28%
2020/06/16	1	23.70	0	0.00	23.75	1	2,507	0.04%
2020/06/15	2	23.45	1	23.45	23.40	1	2,537	0.04%
2020/06/12	7	23.39	0	0.00	23.50	7	2,545	0.27%
2020/06/11	13	23.91	32	24.17	23.75	-19	2,546	-0.75%
2020/06/10	3	24.35	0	0.00	24.40	3	2,515	0.12%
2020/06/09	1	24.30	0	0.00	24.40	1	2,550	0.04%
2020/06/08	16	23.44	60	23.43	23.80	-44	2,463	-1.79%
2020/06/05	5	24.34	1	24.45	24.30	4	2,126	0.19%
2020/06/04	0	0.00	28	23.93	24.05	-28	2,083	-1.34%
2020/06/03	2	23.63	30	23.62	23.60	-28	2,092	-1.34%
2020/06/02	2	23.30	20.3	23.35	23.35	-18.3	2,091	-0.87%
2020/06/01	20	22.75	24	23.02	23.00	-4	2,088	-0.19%
2020/05/29	3	22.73	0	0.00	22.65	3	2,060	0.15%
2020/05/28	18	23.04	1	23.00	22.55	17	2,026	0.84%
2020/05/27	36	23.49	2	23.45	23.30	34	1,981	1.72%
2020/05/26	33	23.96	0	0.00	23.65	33	1,948	1.69%
2020/05/25	8	24.19	5	24.10	23.95	3	1,911	0.16%
2020/05/22	6	23.77	0	0.00	23.60	6	1,877	0.32%
2020/05/21	4	24.05	0	0.00	24.20	4	1,847	0.22%
2020/05/20	2	23.53	0	0.00	23.70	2	1,810	0.11%
2020/05/15	41	23.44	0	0.00	23.35	41	1,795	2.28%
2020/05/14	4	23.60	0	0.00	23.40	4	1,751	0.23%
2020/05/13	0	0.00	1	24.15	24.20	-1	1,725	-0.06%
2020/05/12	2	24.38	1	24.45	24.50	1	1,720	0.06%
2020/05/11	1	24.60	0	0.00	24.60	1	1,728	0.06%
2020/05/08	6	24.54	0	0.00	24.40	6	1,727	0.35%
2020/05/07	1	23.90	0	0.00	24.30	1	1,761	0.06%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/05/05	1	24.40	0	0.00	24.45	1	1,768	0.06%
2020/05/04	5	24.58	0	0.00	24.50	5	1,773	0.28%
2020/04/30	2	25.10	7	25.02	25.15	-5	1,773	-0.28%
2020/04/29	0	0.00	3	24.35	24.40	-3	1,784	-0.17%
2020/04/28	4	24.13	0	0.00	24.10	4	1,779	0.22%
2020/04/27	1	23.95	0	0.00	23.85	1	1,818	0.05%
2020/04/23	0	0.00	8	23.60	23.60	-8	1,859	-0.43%
2020/04/20	1	24.00	0	0.00	24.00	1	1,875	0.05%
2020/04/15	1	24.15	1	24.25	24.10	0	1,863	0.00%
2020/04/14	6	23.16	5	23.35	23.50	1	1,858	0.05%
2020/04/13	4	23.01	2	23.00	22.90	2	1,867	0.11%
2020/04/10	0	0.00	5	23.03	23.15	-5	1,897	-0.26%
2020/04/09	6	22.98	12	23.16	23.05	-6	1,903	-0.32%
2020/04/08	5	22.45	12	22.84	22.95	-7	1,887	-0.37%
2020/04/07	0	0.00	13	22.07	22.25	-13	1,878	-0.69%
2020/04/06	2.1	21.61	2	21.55	21.80	0.1	1,876	0.01%
2020/04/01	4	21.80	5	21.90	21.90	-1	1,887	-0.05%
2020/03/31	10	21.70	0	0.00	21.70	10	1,880	0.53%
2020/03/30	2	21.05	0	0.00	21.30	2	1,876	0.11%
2020/03/27	2	21.55	2	21.90	21.40	0	1,862	0.00%
2020/03/26	4	21.46	2	21.20	21.40	2	1,837	0.11%
2020/03/25	4	21.45	4	21.48	21.55	0	1,839	0.00%
2020/03/24	3	20.60	0	0.00	20.70	3	1,819	0.16%
2020/03/23	22	19.76	16	19.77	19.80	6	1,806	0.33%
2020/03/20	1	19.45	1	19.65	19.80	0	1,791	0.00%
2020/03/19	3	19.87	0	0.00	19.40	3	1,764	0.17%
2020/03/18	14	22.11	0	0.00	21.55	14	1,732	0.81%
2020/03/17	8	22.74	7	22.96	22.65	1	1,733	0.06%
2020/03/16	7	24.01	3.2	23.90	23.85	3.8	1,688	0.23%
2020/03/13	3	23.93	6	24.08	24.80	-3	1,660	-0.18%
2020/03/12	2	25.80	4	25.95	25.55	-2	1,598	-0.13%
2020/03/11	0	0.00	2	26.75	26.50	-2	1,560	-0.13%
2020/03/10	0	0.00	5	26.17	26.45	-5	1,551	-0.32%
2020/03/09	10	26.27	2	26.40	26.15	8	1,527	0.52%
2020/03/06	1	26.80	2	26.80	26.80	-1	1,483	-0.07%
2020/03/05	1	27.15	8	27.15	27.10	-7	1,452	-0.48%
2020/02/25	1	27.45	0	0.00	27.45	1	1,394	0.07%
2020/02/24	1	27.50	0	0.00	27.55	1	1,391	0.07%
2020/02/21	8	27.63	20	27.60	27.65	-12	1,391	-0.86%
2020/02/20	6	27.66	0	0.00	27.65	6	1,400	0.43%
2020/02/19	20	27.90	20	27.66	27.85	0	1,388	0.00%
2020/02/18	20	27.48	0	0.00	27.45	20	1,390	1.44%
2020/02/14	3	27.45	0	0.00	27.45	3	1,403	0.21%
2020/02/11	0	0.00	3	27.27	27.25	-3	1,467	-0.20%
2020/02/10	7	27.26	0	0.00	27.05	7	1,506	0.46%
2020/02/07	15	27.93	1	28.00	27.75	14	1,482	0.94%
2020/02/06	1	28.20	0	0.00	28.20	1	1,454	0.07%
2020/02/05	0	0.00	0.1	27.95	27.85	-0.1	1,471	-0.01%
2020/02/04	1	27.85	23	27.90	27.85	-22	1,468	-1.50%
2020/02/03	5	27.69	4	27.70	27.80	1	1,472	0.07%
2020/01/31	21	28.34	7	28.23	28.25	14	1,433	0.98%
2020/01/30	10	28.31	0	0.00	28.15	10	1,428	0.70%
2020/01/20	1	29.25	24	29.40	29.30	-23	1,379	-1.67%
2020/01/16	2	29.13	0	0.00	29.00	2	1,356	0.15%
2020/01/14	11	29.05	9	29.01	29.00	2	1,385	0.14%
2020/01/09	0	0.00	2	29.20	29.15	-2	1,385	-0.14%
2020/01/08	3	28.90	2	29.00	29.00	1	1,395	0.07%
2020/01/07	3	29.03	0	0.00	29.15	3	1,404	0.21%
2020/01/06	6	29.10	2	29.10	29.05	4	1,427	0.28%
2020/01/03	14	29.42	2	29.40	29.30	12	1,413	0.85%
2020/01/02	1	29.60	1	29.60	29.50	0	1,411	0.00%
2019/12/30	1	29.45	0	0.00	29.55	1	1,518	0.07%
2019/12/24	2	29.33	0	0.00	29.40	2	1,734	0.12%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/18	1	29.25	2	29.30	29.35	-1	1,835	-0.05%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/16	31	29.25	0	0.00	29.50	31	1,862	1.66%
2019/12/12	4.1	29.63	0	0.00	29.50	4.1	1,857	0.22%
2019/12/11	1	29.75	0	0.00	29.75	1	1,832	0.05%
2019/12/09	0	0.00	2	29.75	29.90	-2	1,869	-0.11%
2019/12/06	0	0.00	0.2	29.70	29.65	-0.2	1,899	-0.01%
2019/12/05	2	29.70	3.1	29.65	29.70	-1.1	1,908	-0.06%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/21	0	0.00	1	29.50	29.45	-1	2,160	-0.05%
2019/11/20	1	29.55	0	0.00	29.65	1	2,162	0.05%
2019/11/18	1	29.60	0	0.00	29.60	1	2,165	0.05%
2019/11/15	2	29.78	0	0.00	29.70	2	2,180	0.09%
2019/11/13	0	0.00	1	29.70	29.90	-1	2,222	-0.04%
2019/11/12	2	29.55	32	29.59	29.70	-30	2,214	-1.35%
2019/11/11	7	29.64	1	29.65	29.50	6	2,208	0.27%
2019/11/08	12	29.90	1	29.90	29.90	11	2,192	0.50%
2019/11/07	21	30.32	7	30.31	30.10	14	2,158	0.65%
2019/11/06	28	30.41	0	0.00	30.40	28	2,140	1.31%
2019/11/05	5	30.45	0	0.00	30.55	5	2,146	0.23%
2019/11/04	0	0.00	6	30.35	30.50	-6	2,182	-0.27%
2019/10/29	2	30.70	0.2	30.70	30.60	1.9	2,246	0.08%
2019/10/25	2	30.75	0	0.00	30.65	2	2,329	0.09%
2019/10/24	0	0.00	1	30.75	30.75	-1	2,377	-0.04%
2019/10/23	1	30.85	3	30.80	30.70	-2	2,437	-0.08%
2019/10/22	4	31.00	6	31.00	31.00	-2	2,464	-0.08%
2019/10/21	3	30.65	1	30.75	30.75	2	2,493	0.08%
2019/10/17	0	0.00	5	30.75	30.65	-5	2,616	-0.19%
2019/10/14	13	30.73	0	0.00	30.85	13	2,703	0.48%
2019/10/04	2	30.35	24	30.46	30.50	-22	2,658	-0.83%
2019/10/03	13	29.35	10	29.40	29.60	3	2,596	0.12%
2019/10/02	0.6	30.40	0	0.00	30.20	0.6	2,401	0.02%
2019/10/01	10	30.00	0	0.00	30.00	10	2,415	0.41%
2019/09/27	1	30.10	2	30.00	30.00	-1	2,430	-0.04%
2019/09/26	6	30.25	0	0.00	30.20	6	2,424	0.25%
2019/09/25	10	30.35	2	30.20	30.55	8	2,406	0.33%
2019/09/24	2	30.05	4	30.16	30.10	-2	2,391	-0.08%
2019/09/23	1	30.20	2	30.48	30.10	-1	2,362	-0.04%
2019/09/20	23	30.28	12	30.41	30.35	11	2,321	0.47%
2019/09/19	7	30.81	4	30.94	30.70	3	2,289	0.13%
2019/09/18	6	31.06	1	31.20	30.85	5	2,279	0.22%
2019/09/17	0	0.00	10	30.90	31.15	-10	2,266	-0.44%
2019/09/16	11	31.20	1	31.20	31.05	10	2,282	0.44%
2019/09/12	3	31.35	0	0.00	31.30	3	2,291	0.13%
2019/09/11	3	31.58	3	31.60	31.35	0	2,290	0.00%
2019/09/10	23	32.13	9	31.66	31.50	14	2,266	0.62%
2019/09/09	3.1	31.99	0	0.00	31.85	3.1	2,228	0.14%
2019/09/06	4	32.20	0	0.00	32.10	4	2,212	0.18%
2019/09/05	0	0.00	2	32.15	32.40	-2	2,203	-0.09%
2019/09/04	6	32.20	0	0.00	32.25	6	2,173	0.28%
2019/09/03	4	32.84	2	32.45	32.45	2	2,141	0.09%
2019/09/02	2	32.30	14	32.50	32.60	-12	2,091	-0.57%
2019/08/30	20	32.09	18	31.79	31.80	2	2,034	0.10%
2019/08/29	3	31.43	3	31.83	32.00	0	1,986	0.00%
2019/08/23	0	0.00	10	31.20	31.20	-10	1,915	-0.52%
2019/08/22	0.1	31.25	2	31.35	31.10	-1.9	1,906	-0.10%
2019/08/19	0	0.00	23	31.45	31.45	-23	1,856	-1.24%
2019/08/16	1	31.15	0	0.00	31.15	1	1,817	0.06%
2019/08/15	10	30.60	0	0.00	30.60	10	1,787	0.56%
2019/08/14	0	0.00	1	30.55	30.55	-1	1,779	-0.06%
2019/08/13	0.8	30.50	0	0.00	30.50	0.8	1,767	0.05%
2019/08/12	3	30.85	6	30.73	30.75	-3	1,746	-0.17%
2019/08/08	1	30.90	3	30.65	30.95	-2	1,731	-0.12%
2019/08/07	5	30.85	0	0.00	30.70	5	1,706	0.29%
2019/08/06	2	31.00	2	30.95	31.15	0	1,696	0.00%
2019/08/05	4	31.81	0	0.00	31.65	4	1,656	0.24%
2019/08/02	11	31.58	2	31.45	31.40	9	1,637	0.55%
2019/08/01	0.8	32.05	0	0.00	32.10	0.8	1,595	0.05%
2019/07/31	1	32.70	0	0.00	32.60	1	1,574	0.06%
2019/07/30	8.8	32.97	53	32.86	32.75	-44.2	1,593	-2.77%
2019/07/29	50.7	33.06	14	32.90	32.95	36.7	1,557	2.36%
2019/07/26	20	33.59	7	33.67	33.35	13	1,527	0.85%
2019/07/25	3	35.03	77	35.01	35.20	-74	1,473	-5.02%
2019/07/24	21	34.89	6	35.03	34.65	15	1,393	1.08%
2019/07/23	7	35.04	13	34.98	35.05	-6	1,349	-0.44%
2019/07/22	5	35.46	15.2	35.44	35.80	-10.2	1,281	-0.80%
2019/07/19	4	34.51	18.4	34.49	34.80	-14.4	1,186	-1.22%
2019/07/18	43	33.38	51	33.74	33.70	-8	1,121	-0.71%
2019/07/17	1	32.80	1	32.95	32.95	0	1,030	0.00%
2019/07/16	1	32.80	20	32.65	32.80	-19	1,002	-1.90%
2019/07/15	0	0.00	11	32.45	32.50	-11	987	-1.11%
2019/07/12	18	32.01	1	31.95	31.95	17	988	1.72%
2019/07/11	13	32.49	1	32.90	32.45	12	963	1.25%
2019/07/10	1	32.40	10	32.62	32.75	-9	952	-0.95%
2019/07/09	0	0.00	3	32.03	32.20	-3	931	-0.32%
2019/07/08	1	32.30	7	31.86	31.75	-6	913	-0.66%
2019/07/04	1	31.65	5	31.85	31.65	-4	888	-0.45%
2019/07/03	0	0.00	2	31.30	31.20	-2	862	-0.23%
2019/07/02	6	31.13	0	0.00	31.05	6	853	0.70%
2019/07/01	1	31.35	0.1	31.15	31.15	1	854	0.11%
2019/06/28	2	31.13	1	30.95	30.80	1	866	0.12%
2019/06/25	0	0.00	1	31.20	31.20	-1	883	-0.11%
2019/06/24	2	30.85	10	31.00	30.85	-8	865	-0.92%
2019/06/21	2	30.80	4	30.85	30.80	-2	852	-0.23%
2019/06/20	0	0.00	22	30.38	30.60	-22	828	-2.65%
2019/06/19	3	30.00	24	30.02	30.10	-21	804	-2.61%
2019/06/18	0	0.00	10	29.90	29.80	-10	792	-1.26%
2019/06/12	2	29.75	0	0.00	29.75	2	819	0.24%
2019/06/11	0	0.00	1	29.95	29.75	-1	832	-0.12%
2019/06/10	4	29.85	1	29.90	29.85	3	831	0.36%
2019/06/03	1	29.65	1	29.80	29.80	0	839	0.00%
2019/05/24	1	29.50	0	0.00	29.50	1	882	0.11%
2019/05/22	1	29.50	0	0.00	29.55	1	890	0.11%
2019/05/21	0	0.00	2	29.50	29.45	-2	895	-0.22%
2019/05/20	10	29.28	0	0.00	29.30	10	894	1.12%
2019/05/17	1	29.50	0	0.00	29.50	1	892	0.11%
2019/05/15	0	0.00	7	29.70	29.55	-7	917	-0.76%
2019/05/14	10	29.40	0	0.00	29.65	10	929	1.08%
2019/05/13	0	0.00	30	29.60	29.45	-30	922	-3.25%
2019/05/10	2	29.80	0	0.00	29.70	2	932	0.21%
2019/05/09	20	30.13	2	30.20	29.95	18	921	1.95%
2019/05/08	16	30.05	7	30.03	30.05	9	901	1.00%
2019/05/07	2	30.23	2	30.20	30.20	0	893	0.00%
2019/05/06	0	0.00	4	30.00	29.60	-4	860	-0.46%
2019/05/03	5	30.02	7	30.01	30.00	-2	850	-0.24%
2019/05/02	5	29.60	0	0.00	29.65	5	815	0.61%
2019/04/29	10	29.28	0	0.00	29.20	10	817	1.22%
2019/04/24	2	29.65	6	29.60	29.60	-4	807	-0.50%
2019/04/22	10	29.57	0	0.00	29.60	10	801	1.25%
2019/04/19	2	29.50	1	29.40	29.45	1	794	0.13%
2019/04/17	1	29.55	3	29.40	29.40	-2	785	-0.25%
2019/04/16	2	29.50	0	0.00	29.50	2	777	0.26%
2019/04/15	1	29.50	4	29.50	29.45	-3	770	-0.39%
2019/04/11	1	29.40	6	29.60	29.40	-5	758	-0.66%
2019/04/10	4	29.68	3	29.65	29.70	1	744	0.13%
2019/04/09	3	29.72	5	29.70	29.65	-2	738	-0.27%
2019/04/08	5	29.35	2	29.40	29.65	3	726	0.41%
2019/04/02	0	0.00	8	29.28	29.35	-8	708	-1.13%
2019/04/01	3	29.88	0	0.00	29.85	3	681	0.44%
2019/03/29	7	30.11	11	30.10	30.15	-4	651	-0.61%
2019/03/27	2	29.75	0	0.00	29.80	2	653	0.31%
2019/03/26	0	0.00	0.1	29.80	29.80	-0.1	655	-0.01%
2019/03/22	2	29.75	1	29.80	29.90	1	662	0.15%
2019/03/21	4	29.65	0	0.00	29.60	4	658	0.61%
2019/03/20	4	29.78	0	0.00	29.70	4	660	0.61%
2019/03/19	3	29.93	0	0.00	29.85	3	655	0.46%
2019/03/18	1	29.85	0	0.00	29.90	1	641	0.16%
2019/03/06	2	29.70	0	0.00	29.70	2	706	0.28%
2019/03/05	2	29.80	0	0.00	29.70	2	715	0.28%
2019/03/04	3	29.97	0	0.00	30.00	3	701	0.43%
2019/02/27	2	29.65	4	29.69	29.70	-2	687	-0.29%
2019/02/21	0	0.00	0.1	29.20	29.20	-0.1	657	-0.02%
2019/02/20	0	0.00	8	29.20	29.20	-8	656	-1.22%
2019/02/18	4	28.75	3	28.90	28.80	1	661	0.15%
2019/02/15	8	28.70	0	0.00	28.70	8	665	1.20%
2019/02/14	2	28.70	0.1	28.65	28.65	2	663	0.29%
2019/02/13	2	28.75	0	0.00	28.75	2	656	0.30%
2019/02/12	2	28.75	0	0.00	28.75	2	663	0.30%
2019/01/23	2	29.10	0.1	29.10	29.00	2	738	0.26%
2019/01/21	0	0.00	2	29.45	29.50	-2	762	-0.26%
2019/01/16	0	0.00	1	29.30	29.20	-1	828	-0.12%
2019/01/15	1	29.25	0	0.00	29.45	1	859	0.12%
2019/01/14	0	0.00	3	29.30	29.35	-3	877	-0.34%
2019/01/10	1	29.40	1	29.55	29.55	0	989	0.00%
2019/01/09	2	29.30	1	29.35	29.35	1	1,057	0.09%
2019/01/04	0	0.00	4	28.85	28.85	-4	1,456	-0.27%
2018/12/27	0	0.00	9	28.86	28.75	-9	1,644	-0.55%
2018/12/26	2	28.85	2	28.68	28.70	0	1,664	0.00%
2018/12/24	2	29.10	0	0.00	29.10	2	1,682	0.12%
2018/12/21	1	29.20	2.1	29.35	29.30	-1.1	1,694	-0.07%
2018/12/20	10	29.70	10	29.60	29.60	0	1,692	0.00%
2018/12/18	1	29.35	0	0.00	29.30	1	1,676	0.06%
2018/12/17	0	0.00	10	29.70	29.55	-10	1,677	-0.60%
2018/12/14	0	0.00	1	29.35	29.35	-1	1,669	-0.06%
2018/12/13	0	0.00	21	29.16	29.25	-21	1,669	-1.26%
2018/12/12	5	29.20	0	0.00	29.30	5	1,664	0.30%
2018/12/10	1	29.10	20	29.18	29.00	-19	1,669	-1.14%
2018/12/07	2	29.55	15	29.83	29.30	-13	1,673	-0.78%
2018/12/05	3	29.25	20	29.23	29.25	-17	1,652	-1.03%
2018/12/04	60	29.37	14	29.48	29.30	46	1,659	2.77%
2018/12/03	1	29.15	4	29.40	29.20	-3	1,641	-0.18%
2018/11/29	1	29.00	5	29.00	28.65	-4	1,625	-0.25%
2018/11/28	4	28.95	1	29.00	28.95	3	1,618	0.19%
2018/11/16	4	28.40	0	0.00	28.50	4	1,667	0.24%
2018/11/14	2	28.35	0	0.00	28.35	2	1,683	0.12%
2018/11/13	0	0.00	1	28.00	28.00	-1	1,688	-0.06%
2018/11/12	1	27.95	20	28.00	27.95	-19	1,680	-1.13%
2018/11/09	3	28.23	0	0.00	28.35	3	1,676	0.18%
2018/11/07	5	28.80	0	0.00	28.85	5	1,670	0.30%
2018/11/05	1	28.55	0	0.00	28.65	1	1,688	0.06%
2018/11/02	1	29.00	0	0.00	29.00	1	1,676	0.06%
2018/10/30	10	29.10	0	0.00	28.85	10	1,648	0.61%
2018/10/29	0	0.00	1	29.35	29.30	-1	1,638	-0.06%
2018/10/26	17	29.50	3	29.40	29.85	14	1,632	0.86%
2018/10/25	2	29.63	5	29.55	29.50	-3	1,617	-0.19%
2018/10/24	3	29.97	6	30.06	30.00	-3	1,597	-0.19%
2018/10/23	42	30.69	5	30.15	30.15	37	1,576	2.35%
2018/10/22	2	30.90	20	31.06	30.90	-18	1,557	-1.16%
2018/10/19	5	30.98	0	0.00	30.95	5	1,583	0.32%
2018/10/18	3	30.98	0	0.00	31.45	3	1,535	0.20%
2018/10/17	11	31.00	11	31.19	30.85	0	1,499	0.00%
2018/10/16	72	31.92	191.3	31.35	31.55	-119.3	1,424	-8.37%	大賣/鉅額交易
2018/10/15	21	31.83	23	31.77	31.95	-2	1,158	-0.17%
2018/10/12	2.7	30.21	11	29.96	30.45	-8.3	1,050	-0.79%
2018/10/11	12	29.62	23	29.72	30.05	-11	1,025	-1.07%
2018/10/09	27	31.00	1	30.95	30.95	26	978	2.66%
2018/10/08	0	0.00	32	30.58	30.80	-32	910	-3.52%
2018/10/05	40	30.21	0	0.00	29.95	40	868	4.60%
2018/10/02	0	0.00	1	29.85	29.80	-1	803	-0.12%
2018/09/26	0	0.00	8	29.70	29.70	-8	775	-1.03%
2018/09/20	0	0.00	5	29.50	29.40	-5	757	-0.66%
2018/09/19	0	0.00	2	29.55	29.55	-2	753	-0.27%
2018/09/17	2	29.25	0	0.00	29.30	2	748	0.27%
2018/09/14	8	29.66	0	0.00	29.65	8	745	1.07%
2018/09/11	0	0.00	24.9	29.97	30.40	-24.9	732	-3.40%
2018/09/10	0	0.00	1	29.90	29.90	-1	725	-0.14%
2018/09/03	13	30.10	0	0.00	30.10	13	713	1.82%
2018/08/31	1	30.20	0	0.00	30.20	1	717	0.14%
2018/08/30	0	0.00	1	30.35	30.35	-1	716	-0.14%
2018/08/28	0	0.00	3	31.20	30.95	-3	694	-0.43%
2018/08/22	0	0.00	10	30.85	30.90	-10	645	-1.55%
2018/08/21	0	0.00	10	30.75	30.80	-10	635	-1.57%
2018/08/17	2	30.05	0	0.00	30.00	2	602	0.33%
2018/08/16	8	29.66	0	0.00	30.25	8	599	1.33%
2018/08/13	10	29.60	34	29.81	29.75	-24	581	-4.13%
2018/08/10	43	30.54	0	0.00	30.55	43	552	7.79%
2018/08/09	10	30.75	0	0.00	30.70	10	550	1.82%
2018/08/06	5	30.40	8	31.06	30.85	-3	531	-0.56%
2018/08/02	1	30.25	0	0.00	30.20	1	524	0.19%
2018/07/26	1	30.70	0	0.00	30.70	1	517	0.19%
2018/07/25	0	0.00	1	30.00	29.90	-1	471	-0.21%
2018/07/23	0	0.00	2	29.50	29.40	-2	448	-0.45%
2018/07/20	0	0.00	6	29.50	29.55	-6	446	-1.34%
2018/07/19	1	29.45	0	0.00	29.40	1	444	0.23%
2018/07/16	1	29.10	3	29.25	29.10	-2	449	-0.44%
2018/07/12	0	0.00	1	28.75	28.70	-1	444	-0.23%
2018/07/10	0	0.00	5	28.70	28.85	-5	446	-1.12%
2018/07/09	1	28.65	0	0.00	28.75	1	447	0.22%
2018/07/03	5	28.50	0	0.00	28.70	5	456	1.10%
2018/06/22	1	28.95	1	28.80	28.80	0	460	0.00%
2018/06/15	0	0.00	1	29.20	29.80	-1	455	-0.22%
2018/06/14	0	0.00	4	29.25	29.35	-4	445	-0.90%
2018/06/13	1	29.40	0	0.00	29.35	1	442	0.23%
2018/06/08	2	29.63	0	0.00	29.45	2	431	0.46%
2018/05/30	0	0.00	5	29.00	29.00	-5	433	-1.15%
2018/05/28	0	0.00	5	29.45	29.35	-5	431	-1.16%
2018/05/22	0	0.00	2	29.25	29.15	-2	439	-0.46%
2018/05/11	0	0.00	3.9	29.63	29.55	-3.9	495	-0.79%
2018/05/09	1	29.25	25	29.40	29.50	-24	470	-5.10%
2018/04/30	1	28.30	0	0.00	28.25	1	441	0.23%
2018/04/26	1	28.00	0	0.00	28.05	1	454	0.22%
2018/04/25	0	0.00	2	27.95	28.00	-2	459	-0.44%
2018/04/17	0	0.00	1	27.75	27.80	-1	477	-0.21%
2018/04/02	1	27.80	0	0.00	27.70	1	577	0.17%
2018/03/28	2	27.50	0	0.00	27.85	2	579	0.35%
2018/03/26	3	27.32	0	0.00	27.50	3	585	0.51%
2018/03/19	1	28.00	0	0.00	28.10	1	688	0.15%
2018/03/15	0	0.00	1	28.30	28.10	-1	688	-0.15%
2018/03/14	5	28.10	1	28.30	28.30	4	693	0.58%
2018/03/12	0	0.00	10	28.25	28.30	-10	707	-1.41%
2018/03/09	1	27.85	10	27.95	28.10	-9	732	-1.23%
2018/03/05	0	0.00	1	27.80	27.80	-1	840	-0.12%
2018/03/02	0	0.00	6	27.75	27.85	-6	841	-0.71%
2018/02/27	19	27.69	0	0.00	27.75	19	873	2.18%
2018/02/22	1	27.65	0	0.00	27.60	1	892	0.11%
2018/02/21	1	27.15	0	0.00	27.30	1	901	0.11%
2018/02/09	5	27.10	0	0.00	27.40	5	894	0.56%
2018/02/08	1	27.50	0	0.00	27.75	1	882	0.11%
2018/02/07	2	27.90	0	0.00	28.00	2	876	0.23%
2018/02/06	4	27.80	0	0.00	27.80	4	867	0.46%
2018/02/02	1	29.00	0	0.00	29.00	1	854	0.12%
2018/02/01	1	29.10	0	0.00	29.10	1	877	0.11%
2018/01/31	2	28.80	0	0.00	29.00	2	984	0.20%
2018/01/24	0	0.00	0.2	29.10	29.15	-0.2	1,005	-0.02%
2018/01/23	0	0.00	2	28.95	29.00	-2	1,016	-0.20%
2018/01/22	0	0.00	1	28.70	28.85	-1	1,014	-0.10%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/15	0	0.00	10	29.30	29.20	-10	1,070	-0.93%
2018/01/11	10	29.20	0	0.00	29.20	10	1,116	0.90%
2018/01/10	16	29.28	17.9	29.47	29.30	-1.9	1,133	-0.16%
2018/01/09	12	29.82	8	29.74	29.80	4	1,172	0.34%
2018/01/08	0	0.00	20	29.63	29.80	-20	1,173	-1.70%
2018/01/05	2	29.20	0	0.00	29.05	2	1,150	0.17%
2018/01/03	0	0.00	8	29.64	29.40	-8	1,153	-0.69%