慧洋-KY (2637)-永豐金-中正券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/03	3	68.90	3	68.93	69.00	0	6,492	0.00%
2024/05/02	1	68.40	1	68.70	67.80	0	6,450	0.00%
2024/04/30	3	68.46	0	0.00	68.10	3	6,441	0.05%
2024/04/29	2	69.75	6	70.07	68.90	-4	6,401	-0.06%
2024/04/26	7	68.66	8	68.65	68.70	-1	6,323	-0.02%
2024/04/25	1	67.60	2	67.75	67.10	-1	6,323	-0.02%
2024/04/24	4	67.35	0	0.00	67.50	4	6,433	0.06%
2024/04/23	1	68.20	52.1	68.62	69.20	-51.1	6,346	-0.80%
2024/04/22	34.1	67.58	16.2	69.27	69.20	17.9	6,217	0.29%
2024/04/19	5	65.18	17.1	66.84	66.30	-12.1	5,846	-0.21%
2024/04/18	100	63.25	2.1	63.71	64.70	98	5,649	1.73%
2024/04/17	2	63.60	4	63.75	63.20	-2	5,642	-0.04%
2024/04/16	6	63.72	10	63.99	62.90	-4	5,686	-0.07%
2024/04/15	10	66.43	128	65.95	66.00	-118	5,747	-2.05%	大賣/鉅額交易
2024/04/12	155	66.45	10.1	65.78	66.70	144.9	5,782	2.51%	大買/鉅額交易
2024/04/11	4	63.60	0	0.00	64.20	4	6,060	0.07%
2024/04/10	1	63.30	3.1	63.30	63.20	-2.1	6,140	-0.03%
2024/04/09	2	61.90	63.1	61.84	63.70	-61.1	6,134	-1.00%
2024/04/03	0	0.00	1	57.40	57.40	-1	5,976	-0.02%
2024/04/02	8.1	57.11	3	58.00	57.30	5.1	6,020	0.08%
2024/04/01	2	58.15	0	0.00	58.50	2	6,049	0.03%
2024/03/29	1.1	58.00	2	58.10	58.40	-1	6,209	-0.02%
2024/03/27	1	58.90	0	0.00	60.00	1	6,487	0.02%
2024/03/26	5	60.14	0	0.00	59.50	5	6,719	0.07%
2024/03/25	1	61.50	0	0.00	61.90	1	6,756	0.01%
2024/03/22	1	60.30	2	61.15	61.80	-1	6,852	-0.01%
2024/03/21	0	0.00	2	60.65	60.60	-2	7,038	-0.03%
2024/03/20	3	61.10	17	61.01	61.10	-14	7,038	-0.20%
2024/03/19	4	61.13	4.3	60.96	61.50	-0.3	7,029	0.00%
2024/03/18	7.3	57.80	3	58.63	58.60	4.3	7,055	0.06%
2024/03/15	5	59.12	1	60.10	58.90	4	7,025	0.06%
2024/03/14	4	60.98	0	0.00	60.10	4	6,901	0.06%
2024/03/13	1	60.70	1	61.60	60.60	0	6,970	0.00%
2024/03/12	4	61.58	10	61.51	61.50	-6	7,058	-0.09%
2024/03/11	5	61.58	3	61.50	61.60	2	7,280	0.03%
2024/03/08	8	61.49	7.9	60.84	60.80	0.1	8,102	0.00%
2024/03/07	3	60.03	2	60.15	59.80	1	8,665	0.01%
2024/03/06	9.1	60.86	3	61.43	60.10	6.1	8,832	0.07%
2024/03/05	5	62.00	1	62.50	61.70	4	8,838	0.05%
2024/03/04	4	61.65	4	61.45	62.00	0	8,891	0.00%
2024/03/01	105.1	61.12	4	60.45	61.10	101.1	9,499	1.06%	大買/鉅額交易
2024/02/29	5	61.08	10.3	61.00	61.40	-5.3	9,495	-0.06%
2024/02/27	375	58.73	1.1	59.67	58.10	373.9	9,318	4.01%	大買/鉅額交易
2024/02/26	12	57.70	182.2	58.71	59.30	-170.2	9,164	-1.86%	大賣/鉅額交易
2024/02/23	26	56.41	1	56.90	56.40	25	8,967	0.28%
2024/02/22	2.5	55.90	85.5	57.58	56.80	-83	8,926	-0.93%
2024/02/21	14	56.54	137	56.31	56.50	-123	8,768	-1.40%	大賣/鉅額交易
2024/02/20	9	55.01	122.2	55.43	54.90	-113.2	8,562	-1.32%	大賣/鉅額交易
2024/02/19	1	53.90	20	54.15	53.90	-19	8,457	-0.22%
2024/02/16	1	52.50	23	53.01	53.00	-22	8,409	-0.26%
2024/02/15	1	52.20	5	51.36	52.40	-4	8,403	-0.05%
2024/02/05	0.1	51.10	5	51.50	51.00	-5	8,382	-0.06%
2024/02/02	3	52.30	1	51.60	51.60	2	8,383	0.02%
2024/02/01	0	0.00	159.1	52.72	53.20	-159.1	8,353	-1.90%	大賣/鉅額交易
2024/01/31	0	0.00	116	51.85	51.30	-116	8,291	-1.40%	大賣/鉅額交易
2024/01/26	2	51.65	0	0.00	51.60	2	8,291	0.02%
2024/01/25	0	0.00	1	52.60	52.40	-1	8,290	-0.01%
2024/01/24	2	52.80	2	52.90	52.30	0	8,292	0.00%
2024/01/22	1	52.10	1	52.20	52.20	0	8,300	0.00%
2024/01/19	4	52.45	1	52.20	52.10	3	8,297	0.04%
2024/01/18	2	53.20	9	52.96	53.20	-7	8,281	-0.08%
2024/01/17	2	50.10	1	51.30	50.30	1	8,162	0.01%
2024/01/16	0.1	50.59	30	50.80	50.90	-29.9	8,140	-0.37%
2024/01/15	24	51.51	6	51.58	51.50	18	8,140	0.22%
2024/01/12	8	52.14	11	52.15	52.10	-3	8,160	-0.04%
2024/01/11	2.5	51.76	17	51.70	51.50	-14.5	8,199	-0.18%
2024/01/10	247	51.18	4	51.50	51.10	243	8,197	2.96%	大買/鉅額交易
2024/01/09	130.1	52.54	28	52.35	52.50	102.1	8,159	1.25%	大買/鉅額交易
2024/01/08	79	53.55	1	54.30	54.00	78	7,997	0.98%
2024/01/05	150.2	54.39	71.8	55.11	54.90	78.4	7,872	1.00%	大買/
2024/01/04	13	53.72	18	53.11	53.20	-5	7,462	-0.07%
2024/01/03	10.4	52.90	8	52.10	52.10	2.4	7,437	0.03%
2024/01/02	5.1	53.06	30	53.71	52.40	-25	7,479	-0.33%
2023/12/29	7	52.04	2	52.20	52.00	5	7,457	0.07%
2023/12/28	16.1	52.09	1	52.00	51.90	15.1	7,560	0.20%
2023/12/27	4.1	53.50	7.4	53.46	53.50	-3.3	7,538	-0.04%
2023/12/26	7	51.64	25	52.58	53.00	-18	7,480	-0.24%
2023/12/25	6.7	50.77	0.1	51.90	49.95	6.6	7,324	0.09%
2023/12/22	24	53.02	3	53.03	53.20	21	7,252	0.29%
2023/12/21	16	52.34	26	53.11	53.60	-10	7,195	-0.14%
2023/12/20	24.2	51.40	21	51.52	52.00	3.2	6,995	0.05%
2023/12/19	36.5	51.64	43	51.19	51.00	-6.5	6,992	-0.09%
2023/12/18	13.5	51.63	10	51.28	51.30	3.5	7,084	0.05%
2023/12/15	1	51.10	0.2	51.00	51.10	0.8	7,143	0.01%
2023/12/14	1.1	50.54	0.5	50.70	50.60	0.6	7,403	0.01%
2023/12/13	5.2	51.83	4.1	52.10	51.50	1.1	7,594	0.01%
2023/12/12	1	50.80	2	51.05	50.70	-1	8,078	-0.01%
2023/12/11	6	50.80	3	51.00	50.90	3	8,421	0.04%
2023/12/08	8.1	50.92	1.5	50.97	50.60	6.6	8,403	0.08%
2023/12/07	2.1	51.43	2	51.65	51.20	0.1	8,341	0.00%
2023/12/06	11.3	53.42	25.1	52.62	52.50	-13.8	8,257	-0.17%
2023/12/05	89.2	54.70	88.1	54.23	53.60	1.1	8,049	0.01%
2023/12/04	22.3	53.17	28.5	53.43	55.00	-6.2	7,193	-0.09%
2023/12/01	10	50.18	11	50.18	50.30	-1	6,548	-0.02%
2023/11/30	4	48.85	4	49.40	48.50	0	6,363	0.00%
2023/11/29	22	48.23	5	48.14	48.15	17	6,336	0.27%
2023/11/28	8	48.84	7.3	49.14	48.90	0.7	6,225	0.01%
2023/11/27	8	46.80	5.2	46.83	46.60	2.8	5,540	0.05%
2023/11/24	5	45.20	0.1	45.35	45.10	4.9	5,446	0.09%
2023/11/23	0.1	44.50	0	0.00	44.65	0.1	5,462	0.00%
2023/11/22	1	44.20	1	44.50	44.20	0	5,474	0.00%
2023/11/21	1	44.25	1	44.25	44.45	0	5,503	0.00%
2023/11/20	1	44.10	0	0.00	44.05	1	5,544	0.02%
2023/11/17	183	44.15	2	43.98	44.10	181	5,642	3.21%	大買/鉅額交易
2023/11/16	2	43.13	2	43.35	43.50	0	5,753	0.00%
2023/11/15	1	43.00	6	42.72	43.00	-5	5,903	-0.08%
2023/11/14	1.1	42.36	1	42.60	42.20	0.1	6,176	0.00%
2023/11/13	3	42.33	3	42.10	42.10	0	6,208	0.00%
2023/11/10	6	42.67	4.8	42.52	42.35	1.2	6,227	0.02%
2023/11/09	2	42.90	0	0.00	43.00	2	6,250	0.03%
2023/11/08	1	42.90	2	43.20	43.45	-1	6,361	-0.02%
2023/11/07	3.6	43.01	0	0.00	42.85	3.6	6,394	0.06%
2023/11/06	0	0.00	1	43.35	43.40	-1	6,414	-0.02%
2023/11/03	1	43.15	0	0.00	43.20	1	6,435	0.02%
2023/11/02	70	42.42	1	42.30	42.65	69	6,452	1.07%
2023/11/01	3	41.77	1	41.90	41.80	2	6,463	0.03%
2023/10/31	1	41.99	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0.1	42.45	2	42.25	42.80	-2	6,532	-0.03%
2023/10/27	0	0.00	1	42.90	43.10	-1	6,644	-0.02%
2023/10/26	2.3	42.48	0.2	42.75	42.30	2.2	6,662	0.03%
2023/10/25	4.1	43.88	1	43.75	43.75	3.1	6,692	0.05%
2023/10/24	2	44.00	42	43.81	44.00	-40	6,692	-0.60%
2023/10/23	2	44.43	1	44.35	44.30	1	6,693	0.01%
2023/10/20	3.1	45.45	2	45.53	45.60	1.1	6,689	0.02%
2023/10/19	7	46.62	10	46.79	47.15	-3	6,775	-0.04%
2023/10/18	125.4	46.22	7	45.74	45.25	118.4	6,772	1.75%	大買/鉅額交易
2023/10/17	10	46.59	6	45.93	45.60	4	6,811	0.06%
2023/10/13	12	47.63	12	47.14	47.10	0	6,933	0.00%
2023/10/12	11	46.89	1	47.20	47.05	10	6,917	0.14%
2023/10/11	36	47.93	0	0.00	47.15	36	6,906	0.52%
2023/10/06	3	48.63	10	48.93	48.90	-7	6,844	-0.10%
2023/10/05	6.6	47.93	1	47.95	47.30	5.6	6,762	0.08%
2023/10/04	133	47.64	12	47.53	47.90	121	6,708	1.80%	大買/鉅額交易
2023/10/03	7	47.18	6	46.88	46.50	1	6,612	0.02%
2023/10/02	3	47.85	3	47.37	47.35	0	6,614	0.00%
2023/09/28	23	48.59	12	48.60	48.45	11	6,576	0.17%
2023/09/27	21	48.86	12	48.80	48.45	9	6,577	0.14%
2023/09/26	6.5	48.38	5	48.75	48.75	1.5	6,572	0.02%
2023/09/25	9.2	49.26	7	48.73	48.70	2.2	6,554	0.03%
2023/09/22	17	49.71	18	49.86	49.65	-1	6,523	-0.02%
2023/09/21	13	49.75	10	49.66	49.45	3	6,474	0.05%
2023/09/20	24	50.55	23	50.84	50.00	1	6,315	0.02%
2023/09/19	33.3	50.78	33	51.18	50.50	0.3	6,030	0.00%
2023/09/18	10	50.94	6	51.18	50.50	4	5,762	0.07%
2023/09/15	27	51.77	37	51.81	51.40	-10	5,563	-0.18%
2023/09/14	6	50.03	25	49.90	50.90	-19	4,974	-0.38%
2023/09/13	1	45.90	2	46.20	46.40	-1	4,601	-0.02%
2023/09/12	4	46.00	4	46.08	46.15	0	4,616	0.00%
2023/09/11	3	46.15	5.1	46.25	45.90	-2.1	4,608	-0.04%
2023/09/08	0	0.00	5.2	46.14	45.80	-5.2	4,591	-0.11%
2023/09/07	2	45.45	2	45.20	45.20	0	4,552	0.00%
2023/09/06	4	46.03	4	45.84	45.90	0	4,572	0.00%
2023/09/05	0	0.00	5	46.00	46.35	-5	4,568	-0.11%
2023/09/04	6	43.99	76	44.42	45.55	-70	4,580	-1.53%
2023/09/01	3	45.28	2	45.20	45.20	1	4,545	0.02%
2023/08/31	0	0.00	1	45.65	45.90	-1	4,585	-0.02%
2023/08/30	2	45.55	1	45.50	45.55	1	4,585	0.02%
2023/08/29	2	44.90	27.2	45.37	45.50	-25.2	4,615	-0.54%
2023/08/28	0	0.00	1	43.75	43.80	-1	4,660	-0.02%
2023/08/25	6	43.85	0	0.00	43.30	6	4,724	0.13%
2023/08/24	4	43.68	3	43.67	43.60	1	4,812	0.02%
2023/08/23	10	45.37	8	44.98	44.65	2	4,852	0.04%
2023/08/22	8.1	45.03	5	45.15	45.15	3.1	4,915	0.06%
2023/08/21	9	46.39	7.2	45.84	45.80	1.9	4,840	0.04%
2023/08/18	6	47.12	9.2	46.96	47.50	-3.2	4,706	-0.07%
2023/08/17	6	43.22	3	43.73	43.95	3	4,435	0.07%
2023/08/16	2.2	42.57	1	43.05	42.25	1.2	4,388	0.03%
2023/08/15	23.1	42.73	4	42.70	42.85	19.1	4,380	0.44%
2023/08/14	16.2	42.95	11	41.84	41.80	5.2	4,360	0.12%
2023/08/11	6.1	44.90	6	44.59	44.60	0.1	4,260	0.00%
2023/08/10	2	45.40	7	45.42	45.25	-5	4,239	-0.12%
2023/08/09	10	45.72	7	45.45	45.45	3	4,240	0.07%
2023/08/08	0.1	46.25	150	46.52	46.45	-149.9	4,223	-3.55%	大賣/鉅額交易
2023/08/07	1	46.75	0	0.00	46.90	1	4,196	0.02%
2023/08/04	25	47.35	4	47.40	47.40	21	4,198	0.50%
2023/08/02	10	47.10	10	47.33	47.35	0	4,185	0.00%
2023/08/01	23	46.60	20.2	46.89	47.05	2.8	4,123	0.07%
2023/07/31	12	45.78	6	45.55	45.55	6	4,046	0.15%
2023/07/28	10.3	46.89	9.1	46.58	46.40	1.3	4,008	0.03%
2023/07/27	2	46.15	2	46.03	46.05	0	3,924	0.00%
2023/07/26	1	45.00	1.2	45.35	45.20	-0.2	3,930	-0.01%
2023/07/25	3	45.07	1	44.85	44.85	2	3,935	0.05%
2023/07/24	8	45.53	7	46.11	45.45	1	3,904	0.03%
2023/07/21	4	46.40	4.1	46.45	46.45	-0.1	3,800	0.00%
2023/07/20	3	45.52	184	46.10	46.30	-181	3,738	-4.84%	大賣/鉅額交易
2023/07/19	7	45.70	5.1	45.91	45.25	1.9	3,667	0.05%
2023/07/18	5	45.36	7	45.65	45.45	-2	3,608	-0.05%
2023/07/17	4	45.60	297	45.68	45.65	-293	3,553	-8.24%	大賣/鉅額交易
2023/07/14	3	45.85	94	46.19	46.05	-91	3,583	-2.54%
2023/07/13	40.1	45.75	8	45.30	45.15	32.1	3,621	0.89%
2023/07/12	5.6	47.08	55	46.61	46.60	-49.4	3,597	-1.37%
2023/07/11	2.1	47.36	94	47.64	47.60	-91.9	3,584	-2.56%
2023/07/10	5.2	47.63	4	47.05	47.05	1.2	3,630	0.03%
2023/07/07	9.1	48.16	6	48.00	48.00	3.1	3,668	0.08%
2023/07/06	7	49.04	67	48.86	48.85	-60	3,678	-1.63%
2023/07/05	0	0.00	150	48.94	48.85	-150	3,743	-4.01%	大賣/鉅額交易
2023/07/04	7.5	49.34	104	49.25	48.75	-96.6	3,852	-2.51%	大賣/
2023/07/03	3	49.35	205	49.70	49.70	-202	3,824	-5.28%	大賣/鉅額交易
2023/06/30	19	48.94	11	48.91	48.80	8	3,771	0.21%
2023/06/29	4.1	48.60	7	48.64	48.65	-2.9	3,744	-0.08%
2023/06/28	14.2	49.29	7	48.92	48.95	7.2	3,768	0.19%
2023/06/27	2	50.00	2	49.80	49.80	0	3,808	0.00%
2023/06/26	3	50.27	2	49.95	49.95	1	3,938	0.03%
2023/06/21	3	49.80	1	50.00	50.00	2	3,998	0.05%
2023/06/20	2	50.05	1	50.30	50.50	1	4,142	0.02%
2023/06/19	4	50.38	3	50.27	50.20	1	4,175	0.02%
2023/06/16	1	50.90	5	51.04	50.70	-4	4,167	-0.10%
2023/06/15	1	50.50	3	51.03	50.70	-2	4,155	-0.05%
2023/06/14	2	50.80	1	50.90	50.70	1	4,180	0.02%
2023/06/13	3.2	50.40	4	50.35	50.30	-0.8	4,284	-0.02%
2023/06/12	4	50.38	2	50.30	50.30	2	4,436	0.05%
2023/06/09	6	50.80	5	50.92	51.00	1	4,541	0.02%
2023/06/08	4	50.85	6	51.25	50.80	-2	4,597	-0.04%
2023/06/07	7	50.59	7	50.67	50.80	0	4,681	0.00%
2023/06/06	6.1	50.55	10.1	50.53	50.40	-4	4,705	-0.09%
2023/06/05	2.1	50.20	2.1	50.31	50.20	0	4,725	0.00%
2023/06/02	4	49.86	7	50.31	50.20	-3	4,763	-0.06%
2023/06/01	8.2	49.99	3	49.70	49.70	5.2	4,924	0.11%
2023/05/31	6.1	51.72	6	51.60	51.00	0.1	5,012	0.00%
2023/05/30	13.1	52.66	8	53.35	52.30	5.1	5,388	0.10%
2023/05/29	4	60.00	2	59.80	60.30	2	5,653	0.04%
2023/05/26	15.5	59.38	6	59.53	59.00	9.5	6,084	0.16%
2023/05/25	5	61.82	1	61.30	61.30	4	6,260	0.06%
2023/05/24	0	0.00	2	63.10	62.90	-2	6,258	-0.03%
2023/05/23	2	63.00	0.2	63.40	63.00	1.8	6,258	0.03%
2023/05/22	0	0.00	0	63.60	63.30	0	6,247	0.00%
2023/05/18	1	63.20	1.1	63.23	63.40	-0.1	6,235	0.00%
2023/05/17	0	0.00	3	63.30	63.20	-3	6,231	-0.05%
2023/05/15	33	62.86	3.1	62.87	62.70	29.9	6,235	0.48%
2023/05/12	145	62.21	2	62.30	62.20	143	6,224	2.30%	大買/鉅額交易
2023/05/11	7	62.00	4	61.95	61.80	3	6,235	0.05%
2023/05/10	4	61.70	1	61.90	62.40	3	6,249	0.05%
2023/05/09	2	61.10	2	60.70	60.70	0	6,249	0.00%
2023/05/08	2.1	60.71	2	61.05	61.00	0.1	6,277	0.00%
2023/05/05	7	61.67	1	61.10	61.10	6	6,320	0.10%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/03	5	62.78	0	0.00	62.80	5	6,367	0.08%
2023/05/02	1	62.90	1	63.31	64.00	0	6,397	0.00%
2023/04/28	0	0.00	9	63.66	64.10	-9	6,401	-0.14%
2023/04/27	2.5	62.19	4	62.20	62.20	-1.5	6,405	-0.02%
2023/04/26	2	61.70	1	61.30	62.00	1	6,421	0.02%
2023/04/25	3	62.07	16	62.56	62.00	-13	6,421	-0.20%
2023/04/24	4	62.45	0	0.00	62.60	4	6,439	0.06%
2023/04/21	6	62.59	7.1	62.93	62.80	-1.1	6,453	-0.02%
2023/04/20	5.1	63.29	4	63.43	62.70	1.1	6,450	0.02%
2023/04/19	5	63.82	0	0.00	63.50	5	6,465	0.08%
2023/04/18	6	65.43	9	64.90	64.60	-3	6,505	-0.05%
2023/04/17	1	65.60	3	65.70	66.00	-2	6,485	-0.03%
2023/04/14	7	64.67	6	65.08	65.10	1	6,613	0.02%
2023/04/13	8	65.09	15	64.67	64.60	-7	6,660	-0.10%
2023/04/12	11	65.97	7	66.44	65.80	4	6,635	0.06%
2023/04/11	3	66.00	30	66.39	65.80	-27	6,629	-0.41%
2023/04/10	8	66.90	12	66.38	66.40	-4	6,650	-0.06%
2023/04/07	4	66.35	15	65.82	66.60	-11	6,656	-0.17%
2023/04/06	4	64.08	16	64.86	63.80	-12	6,658	-0.18%
2023/03/31	1	64.30	3.3	64.63	64.20	-2.3	6,801	-0.03%
2023/03/30	0	0.00	1	64.20	64.00	-1	7,577	-0.01%
2023/03/29	7	63.77	10	63.76	63.50	-3	8,017	-0.04%
2023/03/28	106.1	64.46	0	0.00	64.10	106.1	8,393	1.26%	大買/鉅額交易
2023/03/27	243	66.09	10	65.74	66.00	233	8,799	2.65%	大買/鉅額交易
2023/03/24	7	63.97	0	0.00	63.70	7	9,368	0.07%
2023/03/23	23.4	65.91	12	64.30	64.30	11.4	9,661	0.12%
2023/03/22	3	68.20	4	68.15	68.50	-1	9,562	-0.01%
2023/03/21	6	67.57	1.1	67.69	67.60	4.9	9,583	0.05%
2023/03/20	2	67.65	4	67.88	67.50	-2	9,621	-0.02%
2023/03/17	10	67.67	6	68.35	67.70	4	9,707	0.04%
2023/03/16	12	68.20	9.1	68.33	67.60	2.9	9,741	0.03%
2023/03/15	42	68.66	35	69.39	68.60	7	9,749	0.07%
2023/03/14	8	67.34	30	66.76	68.20	-22	9,785	-0.22%
2023/03/13	44	66.01	2	66.20	66.00	42	9,754	0.43%
2023/03/10	6	67.12	13	67.35	66.50	-7	9,724	-0.07%
2023/03/09	27	67.80	2	67.70	67.00	25	9,771	0.26%
2023/03/08	2	67.40	3	67.80	67.20	-1	9,788	-0.01%
2023/03/07	0	68.70	0	0.00	68.30	0	9,822	0.00%
2023/03/06	12.1	68.58	12	68.98	68.50	0	9,870	0.00%
2023/03/03	11	70.19	27	70.52	70.60	-16	9,858	-0.16%
2023/03/02	16	70.45	20.1	70.40	69.90	-4.1	9,745	-0.04%
2023/03/01	18.1	68.87	28	68.80	67.40	-10	9,362	-0.11%
2023/02/24	43	67.81	47	67.76	68.00	-4	9,027	-0.04%
2023/02/23	12	65.01	15	65.25	65.50	-3	8,555	-0.03%
2023/02/22	2	62.55	32	62.47	61.90	-30	8,291	-0.36%
2023/02/20	1.1	59.85	2	60.30	60.50	-0.9	8,451	-0.01%
2023/02/17	2	60.55	1	61.00	60.20	1	8,532	0.01%
2023/02/16	0.1	61.20	0	0.00	61.10	0.1	8,596	0.00%
2023/02/14	1	61.50	3	61.70	61.60	-2	8,770	-0.02%
2023/02/13	3	60.13	2	61.10	61.10	1	8,853	0.01%
2023/02/09	1	61.90	1	62.40	62.00	0	9,162	0.00%
2023/02/08	0	0.00	13	62.07	62.10	-13	9,368	-0.14%
2023/02/07	17	61.67	2	61.60	61.70	15	9,407	0.16%
2023/02/06	4	60.53	2.1	60.90	61.20	1.9	9,474	0.02%
2023/02/03	4	61.88	4.1	62.30	61.60	-0.1	9,524	0.00%
2023/02/02	3.2	61.43	2	61.60	61.90	1.2	9,532	0.01%
2023/02/01	10	61.50	8	61.26	61.20	2	9,558	0.02%
2023/01/31	1	60.30	6	60.37	60.70	-5	9,590	-0.05%
2023/01/30	5	59.70	5	59.90	59.90	0	9,621	0.00%
2023/01/17	7	59.00	7	59.36	59.80	0	9,647	0.00%
2023/01/16	8.1	58.45	9	58.36	58.50	-1	9,738	-0.01%
2023/01/13	6	59.22	5	58.80	58.80	1	9,758	0.01%
2023/01/12	10	59.85	9	59.28	59.20	1	9,819	0.01%
2023/01/11	6	60.20	5	60.32	60.00	1	9,844	0.01%
2023/01/10	12	61.04	5	60.26	60.10	7	9,885	0.07%
2023/01/09	5	59.92	9	60.59	60.80	-4	9,986	-0.04%
2023/01/06	15.1	60.41	1	61.10	60.00	14.1	10,019	0.14%
2023/01/05	7	60.33	2	60.75	60.80	5	10,026	0.05%
2023/01/04	25	60.72	11	61.31	60.00	14	10,126	0.14%
2023/01/03	0	0.00	3	62.07	62.60	-3	10,141	-0.03%
2022/12/30	2	61.75	1	62.40	61.40	1	10,203	0.01%
2022/12/29	6	61.55	3	61.50	61.40	3	10,319	0.03%
2022/12/28	4	61.50	5	61.42	61.30	-1	10,428	-0.01%
2022/12/27	24.1	63.07	3	62.40	62.10	21.1	10,510	0.20%
2022/12/26	8.1	63.18	11	62.92	62.70	-2.9	10,577	-0.03%
2022/12/23	13	65.12	6	64.78	64.80	7	10,549	0.07%
2022/12/22	27	65.49	111.1	64.61	67.00	-84.1	10,436	-0.81%	大賣/
2022/12/21	101	64.63	10	64.48	64.80	91	9,828	0.93%	大買/
2022/12/20	28	63.40	31	63.04	62.80	-3	9,502	-0.03%
2022/12/19	6	62.42	6	62.80	61.90	0	9,246	0.00%
2022/12/16	33	64.60	90	65.03	64.40	-57	8,936	-0.64%
2022/12/15	8	62.19	37	62.06	63.50	-29	8,658	-0.33%
2022/12/14	10.1	58.24	4	58.78	58.80	6.1	8,714	0.07%
2022/12/13	3	59.90	3	59.70	59.60	0	8,698	0.00%
2022/12/12	2	59.10	1	59.20	58.90	1	8,849	0.01%
2022/12/09	0	0.00	8	59.81	60.10	-8	8,953	-0.09%
2022/12/08	5	57.86	2	57.80	57.80	3	9,250	0.03%
2022/12/07	20	58.75	25	59.65	58.20	-5	9,439	-0.05%
2022/12/06	40.1	59.45	21	57.90	57.90	19.1	9,468	0.20%
2022/12/05	0	0.00	1	62.30	61.30	-1	9,428	-0.01%
2022/12/02	114	61.54	3	61.57	61.50	111	9,492	1.17%	大買/鉅額交易
2022/12/01	7.1	62.39	18	63.19	61.50	-10.9	9,529	-0.11%
2022/11/30	1	60.80	1	61.30	61.90	0	9,486	0.00%
2022/11/29	6	58.65	4	60.28	61.30	2	9,493	0.02%
2022/11/28	4	59.83	2	59.90	59.40	2	9,552	0.02%
2022/11/25	22	60.89	4	61.20	60.70	18	9,562	0.19%
2022/11/24	5	59.10	8	59.40	59.80	-3	9,497	-0.03%
2022/11/23	8	58.24	16	58.32	58.70	-8	9,479	-0.08%
2022/11/22	0	0.00	12	57.09	57.20	-12	9,543	-0.13%
2022/11/21	13	56.68	3	56.47	56.40	10	9,576	0.10%
2022/11/18	12	58.08	19	58.07	57.70	-7	9,624	-0.07%
2022/11/17	3	58.53	0.1	58.70	58.50	2.9	9,620	0.03%
2022/11/16	19	59.77	10	59.13	59.00	9	9,648	0.09%
2022/11/15	1	58.70	1	58.30	58.50	0	9,664	0.00%
2022/11/14	0	0.00	40	58.50	58.30	-40	9,673	-0.41%
2022/11/11	43.1	57.22	3	57.77	57.30	40.1	9,690	0.41%
2022/11/10	0	0.00	3	56.87	56.80	-3	9,642	-0.03%
2022/11/09	33.2	56.93	3	56.97	57.10	30.2	9,694	0.31%
2022/11/08	13	56.26	19	57.13	56.70	-6	9,791	-0.06%
2022/11/07	19	55.83	46	55.81	55.60	-27	9,677	-0.28%
2022/11/04	508	53.67	34.5	54.53	54.90	473.5	9,596	4.93%	大買/鉅額交易
2022/11/03	6	51.10	5.1	51.27	51.40	0.9	9,419	0.01%
2022/11/02	10	52.35	10	52.03	52.00	0	9,427	0.00%
2022/11/01	222.2	51.27	12	52.03	51.10	210.2	9,403	2.24%	大買/鉅額交易
2022/10/31	14	52.37	1.1	52.35	52.30	12.9	9,403	0.14%
2022/10/28	10.1	52.95	10	53.50	52.80	0.1	9,457	0.00%
2022/10/27	0.1	52.70	7.1	54.13	54.10	-7	9,421	-0.07%
2022/10/26	84.1	53.54	0	0.00	53.70	84.1	9,417	0.89%
2022/10/25	1.1	54.86	2	54.95	54.40	-0.9	9,401	-0.01%
2022/10/24	0	0.00	7.1	55.54	55.40	-7.1	9,443	-0.07%
2022/10/21	0	0.00	4.2	53.22	53.00	-4.2	9,368	-0.04%
2022/10/20	7.2	52.26	3	52.50	53.00	4.2	9,375	0.05%
2022/10/19	2	54.89	2	54.70	54.50	0	9,370	0.00%
2022/10/18	0	0.00	25.2	54.81	54.70	-25.2	9,388	-0.27%
2022/10/17	13	51.42	7	52.36	53.50	6	9,488	0.06%
2022/10/14	0.1	54.10	4.3	53.64	54.00	-4.2	9,776	-0.04%
2022/10/13	11.3	53.07	5	52.62	51.60	6.3	9,780	0.06%
2022/10/12	11	54.44	19	54.19	53.80	-8	9,889	-0.08%
2022/10/11	10.3	56.57	0	0.00	56.10	10.3	9,820	0.10%
2022/10/07	28.1	58.69	7.1	58.83	58.90	21	9,705	0.22%
2022/10/06	34	57.29	13.3	57.61	58.30	20.7	9,651	0.21%
2022/10/05	13	57.82	10.6	57.39	57.40	2.4	9,582	0.03%
2022/10/04	3.1	54.91	5.1	55.42	56.50	-2	9,528	-0.02%
2022/10/03	0.1	52.30	35	51.85	53.90	-34.9	9,458	-0.37%
2022/09/30	3.1	49.87	5.1	50.79	51.70	-2	9,524	-0.02%
2022/09/29	11	52.05	4	51.75	51.20	7	9,759	0.07%
2022/09/28	9.1	53.01	23.1	52.15	51.50	-14	10,070	-0.14%
2022/09/26	19	56.12	17	55.69	55.20	2	10,039	0.02%
2022/09/23	4	58.45	6	58.85	57.90	-2	10,118	-0.02%
2022/09/22	42	59.29	27	58.24	58.00	15	10,163	0.15%
2022/09/21	4	58.38	43	58.87	59.70	-39	9,902	-0.39%
2022/09/20	3.1	55.83	7	55.73	55.40	-3.9	9,725	-0.04%
2022/09/19	25	55.85	18	56.27	55.10	7	10,215	0.07%
2022/09/16	2	58.80	10	58.73	59.10	-8	10,379	-0.08%
2022/09/15	43	58.31	75	58.68	59.00	-32	10,546	-0.30%
2022/09/14	13	54.62	41	55.49	56.70	-28	10,629	-0.26%
2022/09/13	23	54.88	6	54.83	54.60	17	10,650	0.16%
2022/09/12	16	54.80	34	55.98	55.80	-18	10,866	-0.17%
2022/09/08	47.1	53.03	12	52.63	52.70	35.1	10,952	0.32%
2022/09/07	14.1	53.53	7.1	53.99	54.20	7	11,060	0.06%
2022/09/06	29.2	55.60	6	55.65	55.10	23.2	11,209	0.21%
2022/09/05	11.1	54.33	8	54.46	54.30	3.1	11,412	0.03%
2022/09/02	35	54.55	10.2	54.11	54.10	24.8	11,571	0.21%
2022/09/01	12.1	56.32	10	56.08	55.80	2.1	11,840	0.02%
2022/08/31	26.1	57.15	7	57.79	57.90	19.1	12,072	0.16%
2022/08/30	6.4	58.04	8	58.20	57.90	-1.6	12,243	-0.01%
2022/08/29	50.3	58.34	7	58.49	58.00	43.3	12,384	0.35%
2022/08/26	8	62.33	8	62.75	62.60	0	12,564	0.00%
2022/08/25	14.3	62.47	7	62.39	62.20	7.3	12,740	0.06%
2022/08/24	9.4	63.61	12	63.17	62.80	-2.6	13,040	-0.02%
2022/08/23	6.5	64.18	8	64.19	63.80	-1.5	13,155	-0.01%
2022/08/22	51.3	65.48	23	65.32	64.90	28.3	13,280	0.21%
2022/08/19	12.2	68.67	1	68.79	68.10	11.1	13,663	0.08%
2022/08/18	12	69.55	14.2	69.78	69.30	-2.2	13,935	-0.02%
2022/08/17	19.2	69.50	11.2	69.18	69.20	8	14,208	0.06%
2022/08/16	6.1	68.69	2.2	68.67	68.50	3.8	14,467	0.03%
2022/08/15	39.2	69.30	29	68.52	69.60	10.2	15,072	0.07%
2022/08/12	3	67.63	5	68.28	68.60	-2	15,127	-0.01%
2022/08/11	4.1	67.18	11.2	67.14	66.90	-7.1	15,344	-0.05%
2022/08/10	0	0.00	3.1	66.92	66.90	-3.1	15,521	-0.02%
2022/08/09	3.2	67.26	4	66.90	67.40	-0.8	15,835	-0.01%
2022/08/08	1.1	67.26	5	66.48	66.70	-3.9	16,152	-0.02%
2022/08/05	7.1	67.12	3	67.30	67.50	4.1	16,343	0.03%
2022/08/04	9.1	66.11	4	66.38	66.40	5.1	16,756	0.03%
2022/08/03	3	67.57	0.1	67.90	67.20	2.9	17,114	0.02%
2022/08/02	1	66.60	0.5	67.97	68.00	0.5	17,767	0.00%
2022/08/01	0.5	68.62	6	68.70	68.80	-5.5	18,273	-0.03%
2022/07/29	6.2	69.40	3.2	68.79	68.60	3	18,835	0.02%
2022/07/28	45	67.96	50.2	68.59	68.00	-5.2	19,610	-0.03%
2022/07/27	1	67.90	2	68.10	68.30	-1	20,306	0.00%
2022/07/26	5	67.16	3	67.23	67.60	2	20,545	0.01%
2022/07/22	10	68.71	13.9	68.72	69.50	-3.9	20,982	-0.02%
2022/07/21	41	68.62	17.3	68.52	68.20	23.7	21,120	0.11%
2022/07/20	1.2	67.82	11.1	67.88	67.20	-9.9	20,998	-0.05%
2022/07/19	13	67.76	19.3	67.91	67.80	-6.3	21,373	-0.03%
2022/07/18	18.1	66.39	24.3	66.36	66.50	-6.3	21,806	-0.03%
2022/07/15	18	65.03	13	65.28	65.30	5	22,470	0.02%
2022/07/14	15	65.50	25	65.66	66.30	-10	23,861	-0.04%
2022/07/13	7	65.27	3	65.53	64.70	4	24,483	0.02%
2022/07/12	21	64.03	23	64.08	64.00	-2	24,813	-0.01%
2022/07/11	14	67.02	14	67.29	67.10	0	25,378	0.00%
2022/07/08	23	67.14	22.2	67.17	67.10	0.8	25,436	0.00%
2022/07/07	45.2	64.71	83	64.08	65.60	-37.8	25,271	-0.15%
2022/07/06	59	66.09	36.4	66.39	65.30	22.6	25,067	0.09%
2022/07/05	42	63.70	33	63.46	64.30	9	24,880	0.04%
2022/07/04	42.1	62.10	37	62.53	62.10	5.1	24,830	0.02%
2022/07/01	45	63.66	34	63.44	61.80	11	24,789	0.04%
2022/06/30	30.1	66.00	22	65.95	65.00	8.1	24,566	0.03%
2022/06/29	23	68.26	19	67.68	67.90	4	24,375	0.02%
2022/06/28	32	69.76	46	69.76	70.30	-14	24,253	-0.06%
2022/06/27	83.3	70.82	50.1	71.50	71.20	33.1	24,082	0.14%
2022/06/24	30.9	68.22	28.1	67.74	66.80	2.8	23,592	0.01%
2022/06/23	35.1	67.28	32	67.80	66.40	3.1	23,286	0.01%
2022/06/22	50.1	69.59	34	68.78	68.00	16.1	23,057	0.07%
2022/06/21	10.1	72.94	17	73.35	73.10	-6.9	22,630	-0.03%
2022/06/20	37	75.66	28.1	73.36	72.60	8.9	22,392	0.04%
2022/06/17	7.1	79.51	5	78.96	78.60	2.1	22,053	0.01%
2022/06/16	30.1	82.96	14	81.84	80.00	16.1	21,857	0.07%
2022/06/15	14.4	85.30	11	83.74	83.60	3.4	21,658	0.02%
2022/06/14	17	85.87	10	85.43	85.40	7	21,510	0.03%
2022/06/13	15	87.96	14	87.56	87.30	1	21,437	0.00%
2022/06/10	23.3	90.70	14	90.81	91.00	9.3	21,527	0.04%
2022/06/09	18	93.97	5	94.22	93.10	13	21,528	0.06%
2022/06/08	21	99.18	8.1	99.88	98.20	12.9	21,804	0.06%
2022/06/07	12.2	104.05	14	104.68	104.50	-1.9	22,353	-0.01%
2022/06/06	17	104.62	17.6	104.95	102.00	-0.6	22,305	0.00%
2022/06/02	10.1	102.71	20.1	103.12	103.50	-10	22,127	-0.04%
2022/06/01	14	99.39	42.2	99.91	102.00	-28.2	22,033	-0.13%
2022/05/31	25	98.10	18.1	97.71	97.60	6.9	21,879	0.03%
2022/05/30	17	97.01	3.5	97.17	97.80	13.5	21,952	0.06%
2022/05/27	73.2	97.98	85.1	98.69	97.50	-11.9	21,887	-0.05%
2022/05/26	19.5	99.94	14.1	99.76	100.50	5.4	21,470	0.03%
2022/05/25	22	98.50	17.1	98.65	97.70	4.9	21,354	0.02%
2022/05/24	53.2	97.68	73.3	97.73	97.20	-20.1	21,214	-0.09%
2022/05/23	48.3	98.04	9.2	99.07	97.40	39.1	21,216	0.18%
2022/05/20	11	94.17	14.1	93.45	93.60	-3.1	20,693	-0.01%
2022/05/19	25.2	92.31	25.3	91.33	91.90	-0.2	20,716	0.00%
2022/05/18	1	92.80	3	93.50	93.40	-2	20,599	-0.01%
2022/05/17	15.1	93.69	11	93.61	91.80	4.1	20,581	0.02%
2022/05/16	20.1	93.90	25.1	94.71	95.50	-5	20,511	-0.02%
2022/05/13	10.2	95.76	8.2	95.73	94.60	2	20,239	0.01%
2022/05/12	47	98.99	45	96.81	94.50	2	20,084	0.01%
2022/05/11	64.4	98.70	59	99.67	98.00	5.4	19,675	0.03%
2022/05/10	32.3	102.55	34	102.78	101.00	-1.8	19,482	-0.01%
2022/05/09	66.3	103.05	58	105.60	100.50	8.3	18,875	0.04%
2022/05/06	8	104.75	23.1	104.98	108.00	-15	18,397	-0.08%
2022/05/05	56.2	103.97	76	103.63	105.00	-19.9	17,863	-0.11%
2022/05/04	57.2	99.22	64	97.24	100.50	-6.8	17,011	-0.04%
2022/05/03	69	93.03	71	92.61	94.60	-2	16,316	-0.01%
2022/04/29	10	91.85	40	90.33	92.20	-30	16,138	-0.19%
2022/04/28	55	87.13	51	87.76	87.00	4	15,888	0.03%
2022/04/27	14	86.79	15	85.81	86.00	-1	15,709	-0.01%
2022/04/26	17.3	86.71	8	87.06	85.40	9.2	15,567	0.06%
2022/04/25	33	89.68	3.5	90.99	88.30	29.5	15,288	0.19%
2022/04/22	37.6	99.20	17.1	98.50	97.80	20.5	14,841	0.14%
2022/04/21	20	101.70	30.2	102.19	100.50	-10.2	14,272	-0.07%
2022/04/20	115	103.01	102.1	102.67	98.60	12.9	13,562	0.10%	大買/大賣/
2022/04/19	14.2	98.66	75	99.47	98.50	-60.8	12,164	-0.50%
2022/04/18	51.1	98.98	32.3	97.27	95.80	18.8	11,499	0.16%
2022/04/15	57	93.80	149.2	96.20	99.30	-92.2	11,147	-0.83%	大賣/
2022/04/14	2	90.40	10.3	90.69	91.10	-8.3	10,553	-0.08%
2022/04/13	3.1	88.67	6	88.97	88.40	-2.9	10,569	-0.03%
2022/04/12	11.3	88.00	7	89.21	87.70	4.3	10,571	0.04%
2022/04/11	23	90.49	24.2	89.24	90.50	-1.2	10,472	-0.01%
2022/04/08	2	87.10	9.1	87.39	88.50	-7.1	10,337	-0.07%
2022/04/07	34.1	85.12	17.3	88.20	84.80	16.8	10,279	0.16%
2022/04/06	0	0.00	0.2	86.80	87.50	-0.2	10,235	0.00%
2022/04/01	1	87.20	17	87.02	87.50	-16	10,292	-0.16%
2022/03/31	0	0.00	0.1	86.60	86.40	-0.1	10,304	0.00%
2022/03/30	1	85.50	5	86.42	86.90	-4	10,330	-0.04%
2022/03/29	25	86.17	22.2	86.51	86.30	2.8	10,363	0.03%
2022/03/28	2.2	85.12	2	85.10	86.50	0.2	10,438	0.00%
2022/03/25	2.2	83.90	11	84.09	84.70	-8.8	10,660	-0.08%
2022/03/24	6.3	87.38	4.1	86.45	86.40	2.2	10,848	0.02%
2022/03/23	0.1	87.40	3.2	88.19	88.00	-3	11,509	-0.03%
2022/03/22	3	87.37	0	0.00	86.70	3	12,102	0.02%
2022/03/21	1	88.60	1	88.00	87.80	0	12,365	0.00%
2022/03/18	14.3	88.71	10.3	88.32	88.30	4	12,395	0.03%
2022/03/17	3.1	88.73	1	89.10	88.50	2.1	12,374	0.02%
2022/03/16	19.4	91.22	10.1	88.80	87.50	9.3	12,354	0.08%
2022/03/15	30.3	97.49	27	94.48	92.20	3.3	12,199	0.03%
2022/03/14	11.1	100.48	8	100.95	99.40	3	12,142	0.03%
2022/03/11	26	99.12	27	99.01	99.50	-1	11,808	-0.01%
2022/03/10	50	97.45	402.9	96.27	99.50	-352.9	11,305	-3.12%	大賣/鉅額交易
2022/03/09	5	89.48	54.3	88.32	90.50	-49.3	10,610	-0.46%
2022/03/08	3.4	88.32	9	86.21	85.90	-5.6	10,644	-0.05%
2022/03/07	3.2	89.29	4.2	90.18	89.90	-1	10,536	-0.01%
2022/03/04	11	92.81	7.3	92.20	91.50	3.7	10,468	0.04%
2022/03/03	4	93.43	86.3	93.87	93.50	-82.3	10,289	-0.80%
2022/03/02	3.1	91.66	15.1	92.00	92.00	-12	10,161	-0.12%
2022/03/01	13.2	91.12	6.3	91.76	92.70	6.9	10,086	0.07%
2022/02/25	10.3	91.40	4	90.90	89.90	6.3	9,997	0.06%
2022/02/24	3	91.43	20.1	91.88	89.80	-17.1	9,799	-0.17%
2022/02/23	8.2	90.52	42	92.38	91.90	-33.8	9,637	-0.35%
2022/02/22	5	89.70	6.3	89.47	89.50	-1.3	9,332	-0.01%
2022/02/21	42.2	90.17	77.2	91.16	90.00	-35	9,196	-0.38%
2022/02/18	7	89.13	48.3	89.79	89.90	-41.3	9,023	-0.46%
2022/02/17	6.6	88.44	20.1	88.05	88.50	-13.5	8,932	-0.15%
2022/02/16	17	85.96	174.2	87.51	89.60	-157.2	8,823	-1.78%	大賣/鉅額交易
2022/02/15	9	84.09	8.3	84.48	84.30	0.8	8,687	0.01%
2022/02/14	8.2	83.54	29	83.20	83.20	-20.8	8,690	-0.24%
2022/02/11	39	83.14	38	83.82	83.00	1	8,694	0.01%
2022/02/10	37	83.96	114	84.24	84.00	-77	8,765	-0.88%	大賣/
2022/02/09	7	80.61	11	80.70	81.00	-4	8,665	-0.05%
2022/02/08	10	78.85	14	79.64	79.80	-4	8,694	-0.05%
2022/02/07	7	76.54	14.1	76.75	78.50	-7.1	8,886	-0.08%
2022/01/26	8.1	73.60	0	0.00	73.40	8.1	9,113	0.09%
2022/01/25	7.2	74.34	6	73.92	73.10	1.2	9,189	0.01%
2022/01/24	10.2	74.44	5	75.16	75.90	5.2	9,262	0.06%
2022/01/21	3	76.60	21	76.76	77.50	-18	9,285	-0.19%
2022/01/20	6	75.02	6	75.87	76.10	0	9,246	0.00%
2022/01/19	170.2	75.66	15	76.41	74.90	155.2	9,303	1.67%	大買/鉅額交易
2022/01/18	12	78.88	15	78.93	79.00	-3	9,205	-0.03%
2022/01/17	1	78.50	0	0.00	78.50	1	9,291	0.01%
2022/01/14	5	78.02	8	78.40	79.10	-3	9,374	-0.03%
2022/01/13	1	78.20	5	78.30	78.20	-4	9,432	-0.04%
2022/01/12	7	78.23	1.3	79.42	78.00	5.7	9,517	0.06%
2022/01/11	4	79.88	4	79.60	79.40	0	9,558	0.00%
2022/01/10	6	79.58	6	79.53	79.60	0	9,759	0.00%
2022/01/07	11	80.88	7	80.17	79.80	4	9,786	0.04%
2022/01/06	19	82.53	10	82.02	81.60	9	9,897	0.09%
2022/01/05	13	81.18	2	81.30	81.40	11	9,908	0.11%
2022/01/04	14	80.51	7	80.86	81.00	7	10,021	0.07%
2022/01/03	76	79.18	45	80.30	80.30	31	10,181	0.30%
2021/12/30	8	81.78	3	81.53	81.60	5	10,494	0.05%
2021/12/29	0	0.00	3	82.83	82.60	-3	10,668	-0.03%
2021/12/28	4	83.08	16	83.87	81.90	-12	10,790	-0.11%
2021/12/27	6	83.07	16	83.33	82.50	-10	11,021	-0.09%
2021/12/24	1	81.80	0	0.00	82.80	1	11,269	0.01%
2021/12/23	17	83.35	24	83.13	83.10	-7	11,531	-0.06%
2021/12/22	17	83.39	18.1	83.21	83.50	-1.1	11,633	-0.01%
2021/12/21	14	83.77	23	83.83	83.50	-9	11,559	-0.08%
2021/12/20	58.1	83.49	55	84.63	83.00	3.1	11,394	0.03%
2021/12/17	45.1	83.74	154	83.08	83.40	-108.9	11,254	-0.97%	大賣/鉅額交易
2021/12/16	30	78.58	22	79.04	79.70	8	10,636	0.08%
2021/12/15	1	73.10	19	76.02	77.50	-18	10,067	-0.18%
2021/12/14	7	72.28	0	71.90	70.50	7	9,882	0.07%
2021/12/13	10	73.60	4	73.60	73.20	6	9,896	0.06%
2021/12/10	151.1	72.76	3	73.50	72.60	148.1	9,981	1.48%	大買/鉅額交易
2021/12/09	150	74.46	8	75.56	74.70	142	10,063	1.41%	大買/鉅額交易
2021/12/08	82	75.41	10	76.28	75.70	72	10,226	0.70%
2021/12/07	10	74.73	14	75.08	75.30	-4	10,085	-0.04%
2021/12/06	10.2	74.57	29	75.31	74.10	-18.8	10,137	-0.19%
2021/12/03	98	73.31	86	74.45	73.00	12	10,232	0.12%
2021/12/02	10.1	74.57	10	73.95	74.90	0.1	10,590	0.00%
2021/12/01	21	72.65	22	72.49	72.70	-1	10,660	-0.01%
2021/11/30	21	72.96	44	72.27	73.10	-23	11,010	-0.21%
2021/11/29	5	70.20	2	71.05	70.60	3	11,221	0.03%
2021/11/26	217	72.88	4	70.27	69.80	213	11,592	1.84%	大買/鉅額交易
2021/11/25	162	73.63	304	73.31	74.00	-142	11,822	-1.20%	大買/大賣/鉅額交易
2021/11/24	7	72.91	5	72.94	73.20	2	12,403	0.02%
2021/11/23	4	71.68	2	72.00	71.50	2	12,572	0.02%
2021/11/22	23	70.99	4	70.98	71.40	19	13,003	0.15%
2021/11/19	56	70.38	3	71.07	69.50	53	13,714	0.39%
2021/11/18	2	71.25	2	71.50	71.10	0	15,042	0.00%
2021/11/17	191	70.67	111	71.59	70.80	80	15,308	0.52%	大買/大賣/
2021/11/16	2	72.80	12.2	72.65	72.80	-10.2	15,561	-0.07%
2021/11/15	54	70.81	42	73.14	70.60	12	16,377	0.07%
2021/11/12	152	71.07	5	72.36	73.20	147	16,816	0.87%	大買/鉅額交易
2021/11/11	5	72.40	6	72.23	70.60	-1	16,780	-0.01%
2021/11/10	3	72.80	2	72.45	72.60	1	16,824	0.01%
2021/11/09	7	71.93	12	72.29	72.90	-5	16,866	-0.03%
2021/11/08	53	71.51	50	70.95	71.60	3	16,862	0.02%
2021/11/05	9	69.48	11	69.74	70.30	-2	16,934	-0.01%
2021/11/04	60	69.34	63.1	71.51	69.10	-3.1	17,083	-0.02%
2021/11/03	23	68.63	22	68.63	68.00	1	17,159	0.01%
2021/11/02	41.1	66.70	44	66.87	66.70	-2.9	17,617	-0.02%
2021/11/01	1	66.60	5	66.94	67.00	-4	17,840	-0.02%
2021/10/29	2.1	65.17	2	65.75	65.30	0.1	17,819	0.00%
2021/10/28	3	64.80	2	65.95	64.60	1	17,868	0.01%
2021/10/27	10	66.33	8	66.34	65.70	2	18,117	0.01%
2021/10/26	39.1	67.85	39	68.13	68.00	0.1	18,603	0.00%
2021/10/25	11	68.42	8	68.50	68.70	3	19,193	0.02%
2021/10/22	3.1	68.27	1	69.40	68.20	2.1	19,525	0.01%
2021/10/21	6	70.32	11	70.38	70.20	-5	19,883	-0.03%
2021/10/20	4	68.85	10	68.63	68.80	-6	20,089	-0.03%
2021/10/19	10	67.51	10	67.79	67.70	0	20,461	0.00%
2021/10/18	5	66.06	12	65.90	67.70	-7	20,902	-0.03%
2021/10/15	6	68.10	1	68.50	68.10	5	21,232	0.02%
2021/10/14	7	67.74	9	67.96	68.20	-2	21,392	-0.01%
2021/10/13	9	68.19	16	69.26	67.70	-7	21,481	-0.03%
2021/10/12	7	70.02	14	70.40	69.60	-7	22,429	-0.03%
2021/10/08	56	75.83	56	75.70	76.30	0	22,963	0.00%
2021/10/07	46	75.64	48	76.68	75.50	-2	23,501	-0.01%
2021/10/06	39.1	71.35	46	71.63	71.30	-6.9	23,866	-0.03%
2021/10/05	14.1	70.06	6	69.50	71.50	8.1	24,268	0.03%
2021/10/04	15	74.02	26	72.02	70.50	-11	24,809	-0.04%
2021/10/01	15	77.53	8	75.49	74.40	7	25,770	0.03%
2021/09/30	17	80.14	23	79.57	80.90	-6	26,652	-0.02%
2021/09/29	12	78.62	9	78.38	77.00	3	27,527	0.01%
2021/09/28	3.1	77.93	3	78.23	77.90	0.1	28,566	0.00%
2021/09/27	43	79.37	36	81.39	79.20	7	29,831	0.02%
2021/09/24	3	80.97	7	80.84	81.20	-4	33,083	-0.01%
2021/09/23	3	79.30	5	79.82	78.90	-2	34,886	-0.01%
2021/09/22	1.1	78.29	1	78.10	77.80	0.1	37,267	0.00%
2021/09/17	18	79.11	15	79.43	80.00	3	39,933	0.01%
2021/09/16	8	78.93	12	79.48	79.30	-4	42,963	-0.01%
2021/09/15	5	78.04	9	78.81	79.90	-4	46,178	-0.01%
2021/09/14	17	81.02	12	80.59	78.30	5	48,285	0.01%
2021/09/13	15	81.02	15	80.33	79.50	0	51,510	0.00%
2021/09/10	15	78.59	13	78.66	78.80	2	51,714	0.00%
2021/09/09	19	78.38	12	78.38	78.20	7	53,088	0.01%
2021/09/08	8	78.05	28	78.91	79.40	-20	53,904	-0.04%
2021/09/07	41	80.63	27	80.98	78.20	14	55,329	0.03%
2021/09/06	21.1	79.79	9	79.27	77.70	12.1	55,943	0.02%
2021/09/03	15	82.66	6.3	80.76	81.30	8.7	56,818	0.02%
2021/09/02	14	83.49	15	84.37	84.60	-1	56,864	0.00%
2021/09/01	26.1	85.88	19	86.42	83.50	7.1	57,142	0.01%
2021/08/31	15	90.04	6.1	89.11	89.50	8.9	57,798	0.02%
2021/08/30	21	91.97	27	91.51	90.50	-6	58,324	-0.01%
2021/08/27	29	88.16	24	88.98	88.80	5	58,913	0.01%
2021/08/26	20	89.85	32	89.54	89.70	-12	61,224	-0.02%
2021/08/25	13	89.05	42.1	89.86	91.00	-29.1	62,654	-0.05%
2021/08/24	126.3	89.47	63	89.98	87.00	63.3	62,379	0.10%	大買/
2021/08/23	3	86.20	42	86.67	87.30	-39	61,844	-0.06%
2021/08/20	15	78.41	26	78.47	79.40	-11	62,542	-0.02%
2021/08/19	62	81.29	47.1	81.23	76.70	14.9	62,969	0.02%
2021/08/18	24.3	80.32	26.6	79.26	81.60	-2.3	62,946	0.00%
2021/08/17	11	76.41	5	77.32	74.20	6	63,698	0.01%
2021/08/16	1	75.61	0	0.00	76.10	1	65,314	0.00%
2021/08/13	8	77.34	10	78.14	76.10	-2	66,434	0.00%
2021/08/12	13	77.27	10	77.60	77.90	3	67,719	0.00%
2021/08/11	10.1	76.22	19	75.11	76.40	-9	68,500	-0.01%
2021/08/10	9	79.45	6	79.05	77.10	3	68,870	0.00%
2021/08/09	43.1	80.27	42	82.22	79.60	1	69,060	0.00%
2021/08/06	26	84.05	38.6	84.77	82.00	-12.6	69,491	-0.02%
2021/08/05	26	80.18	9.1	79.75	79.20	16.9	69,395	0.02%
2021/08/04	3	78.53	2	77.90	78.50	1	69,542	0.00%
2021/08/03	10	78.64	7	79.04	77.90	3	70,666	0.00%
2021/08/02	6	77.07	7	77.71	79.00	-1	70,835	0.00%
2021/07/30	19	82.45	24	81.50	78.00	-5	70,764	-0.01%
2021/07/29	34.1	79.91	20	79.93	83.20	14.1	70,488	0.02%
2021/07/28	37	75.56	48.4	75.79	75.70	-11.4	70,084	-0.02%
2021/07/27	14	78.82	9.8	78.97	75.00	4.2	69,851	0.01%
2021/07/26	25	80.02	13	79.91	78.00	12	69,664	0.02%
2021/07/23	13	82.05	14.3	80.28	81.60	-1.3	69,686	0.00%
2021/07/22	21.3	79.05	20.1	79.01	78.20	1.2	69,480	0.00%
2021/07/21	27.3	80.81	60	83.30	79.50	-32.7	69,262	-0.05%
2021/07/20	46.2	83.89	15	84.11	83.00	31.2	69,033	0.05%
2021/07/19	9.1	87.70	27	88.29	86.60	-17.9	70,040	-0.03%
2021/07/16	111	91.65	285	91.81	88.00	-174	70,757	-0.25%	大買/大賣/鉅額交易
2021/07/15	233.3	90.89	18.1	88.55	91.40	215.2	70,483	0.31%	大買/鉅額交易
2021/07/14	31.3	84.77	32.5	85.66	83.10	-1.2	71,253	0.00%
2021/07/13	33.1	90.81	29.3	90.94	88.00	3.8	71,451	0.01%
2021/07/12	59.1	97.63	64	96.55	95.00	-4.9	71,273	-0.01%
2021/07/09	28.2	96.56	20	97.47	95.00	8.2	70,768	0.01%
2021/07/08	71.2	98.87	71.3	99.75	101.00	-0.1	70,237	0.00%
2021/07/07	56.6	100.04	59	97.16	96.40	-2.4	69,118	0.00%
2021/07/06	88.3	101.61	77.4	102.80	99.90	10.9	68,179	0.02%
2021/07/05	81	102.58	73.2	101.74	99.30	7.8	67,273	0.01%
2021/07/02	70.4	110.89	46.7	111.12	109.50	23.7	66,281	0.04%
2021/07/01	190	115.00	596.8	114.30	111.00	-406.8	65,435	-0.62%	大買/大賣/鉅額交易
2021/06/30	911.9	110.26	506.1	109.68	110.50	405.8	62,480	0.65%	大買/大賣/鉅額交易
2021/06/29	186.1	104.67	166	106.15	100.50	20.1	60,994	0.03%	大買/大賣/
2021/06/28	144.3	107.81	139	106.50	107.00	5.3	59,009	0.01%	大買/大賣/
2021/06/25	118.2	101.90	113.3	102.22	102.00	4.9	56,329	0.01%	大買/大賣/
2021/06/24	476.6	90.44	207.5	94.82	98.10	269.1	53,319	0.50%	大買/大賣/鉅額交易
2021/06/23	143.8	93.93	417.2	90.88	89.80	-273.4	50,069	-0.55%	大買/大賣/鉅額交易
2021/06/22	139.6	97.53	630.1	98.89	99.70	-490.5	47,918	-1.02%	大買/大賣/鉅額交易
2021/06/21	1,018.1	90.70	500	90.70	90.70	518.1	44,599	1.16%	大買/大賣/鉅額交易
2021/06/18	38	81.81	98.2	81.67	82.50	-60.2	44,279	-0.14%
2021/06/17	49	73.43	42.2	73.95	75.00	6.8	43,059	0.02%
2021/06/16	170	74.44	100.2	75.60	71.70	69.8	42,298	0.17%	大買/
2021/06/15	85.2	74.10	83	73.46	74.30	2.2	40,804	0.01%
2021/06/11	49.4	71.07	54	71.77	70.50	-4.6	39,747	-0.01%
2021/06/10	13	66.28	14	66.04	67.80	-1	38,670	0.00%
2021/06/09	30	67.37	14	67.21	66.90	16	38,325	0.04%
2021/06/08	33	69.10	24	68.84	67.50	9	37,791	0.02%
2021/06/07	21	66.51	26	66.15	65.40	-5	36,736	-0.01%
2021/06/04	40.1	73.73	129	74.53	70.20	-88.9	35,885	-0.25%	大賣/
2021/06/03	93.1	78.53	29.6	78.85	76.70	63.5	34,724	0.18%
2021/06/02	151.6	75.46	152	73.82	77.00	-0.4	32,196	0.00%	大買/大賣/
2021/06/01	45	68.72	94.1	68.38	70.00	-49.1	30,426	-0.16%
2021/05/31	36	69.26	30.2	69.05	67.40	5.8	29,963	0.02%
2021/05/28	51.2	68.95	141	68.74	68.60	-89.8	29,180	-0.31%	大賣/
2021/05/27	47	67.39	41	67.22	68.20	6	28,200	0.02%
2021/05/26	41	66.62	40.1	67.15	66.10	1	27,470	0.00%
2021/05/25	58.2	68.41	59.2	68.64	65.50	-0.9	26,646	0.00%
2021/05/24	123.3	69.81	87.2	71.02	70.00	36.2	25,420	0.14%	大買/
2021/05/21	93	64.72	54	66.03	67.70	39	23,704	0.16%
2021/05/20	81	65.29	87	65.24	61.70	-6	22,447	-0.03%
2021/05/19	214.4	64.75	212	64.81	64.90	2.4	21,046	0.01%	大買/大賣/
2021/05/18	28	57.31	37	58.04	59.00	-9	20,204	-0.04%
2021/05/17	14.2	54.60	6	55.17	53.70	8.2	19,623	0.04%
2021/05/14	24.1	56.98	33	59.61	59.60	-8.9	19,165	-0.05%
2021/05/13	79.1	57.69	39	59.56	57.50	40.1	18,372	0.22%
2021/05/12	39.1	65.03	53.5	65.50	63.80	-14.4	17,695	-0.08%
2021/05/11	118.6	75.05	58.1	73.96	70.80	60.5	17,218	0.35%	大買/
2021/05/10	6.1	72.51	27	73.76	75.10	-20.9	15,994	-0.13%
2021/05/07	10	62.73	31	64.36	68.30	-21	15,655	-0.13%
2021/05/06	21	67.04	64	71.21	66.10	-43	15,376	-0.28%
2021/05/05	62.1	67.49	11	66.66	68.50	51	15,070	0.34%
2021/05/04	47.1	67.68	33.3	67.85	67.00	13.8	14,815	0.09%
2021/05/03	29	75.19	112	76.55	74.40	-83	14,627	-0.57%	大賣/
2021/04/29	5	68.32	8	67.78	70.80	-3	14,362	-0.02%
2021/04/28	8	66.58	11	67.03	66.50	-3	14,027	-0.02%
2021/04/27	18.5	65.76	18	65.68	66.10	0.5	13,789	0.00%
2021/04/26	38	62.28	11.1	61.11	64.30	27	13,492	0.20%
2021/04/23	30	55.42	41	55.45	58.60	-11	13,222	-0.08%
2021/04/22	66.1	56.60	72	57.09	54.10	-6	12,087	-0.05%
2021/04/21	40.4	52.90	47	52.16	53.90	-6.6	11,255	-0.06%
2021/04/20	44	48.11	73.1	48.22	49.00	-29.1	10,506	-0.28%
2021/04/19	34	46.57	27.7	46.58	46.90	6.3	9,456	0.07%
2021/04/16	63	41.69	58	40.38	42.75	5	8,607	0.06%
2021/04/15	8	39.04	3	39.08	38.90	5	8,037	0.06%
2021/04/14	29.1	38.83	114	37.77	38.00	-84.9	7,958	-1.07%	大賣/
2021/04/13	94	38.22	101	37.98	38.20	-7	7,811	-0.09%	大賣/
2021/04/12	32	38.76	13	38.69	38.40	19	7,710	0.25%
2021/04/09	9	37.66	39	38.17	37.55	-30	7,495	-0.40%
2021/04/08	26	39.82	6	39.95	39.50	20	7,199	0.28%
2021/04/07	95	40.02	91.1	40.66	40.00	3.9	6,955	0.06%
2021/04/06	89	38.79	87	37.11	38.90	2	6,566	0.03%
2021/04/01	112	36.45	64	36.31	36.45	48	6,256	0.77%	大買/
2021/03/31	10	34.75	155	34.58	35.80	-145	5,819	-2.49%	大賣/鉅額交易
2021/03/30	18	32.84	6	32.95	32.95	12	5,335	0.22%
2021/03/29	38	33.00	198	32.88	33.00	-160	5,308	-3.01%	大賣/鉅額交易
2021/03/26	2	32.35	0.1	32.20	32.35	1.9	5,372	0.04%
2021/03/25	51	30.89	41	31.15	30.85	10	5,535	0.18%
2021/03/24	47	31.94	0	0.00	32.00	47	5,523	0.85%
2021/03/23	61	31.94	10.1	32.88	32.40	50.9	5,456	0.93%
2021/03/22	37	32.80	220.8	33.50	32.95	-183.8	5,314	-3.46%	大賣/鉅額交易
2021/03/19	52	32.05	22	31.99	32.00	30	5,046	0.59%
2021/03/18	30	30.98	3	31.37	31.45	27	4,834	0.56%
2021/03/17	0	0.00	91	30.18	30.20	-91	4,698	-1.94%
2021/03/16	4	29.74	0	0.00	29.90	4	4,630	0.09%
2021/03/15	6	29.47	71	29.53	29.85	-65	4,593	-1.42%
2021/03/11	20	29.05	0	0.00	28.80	20	4,490	0.45%
2021/03/10	3.9	28.76	5	28.75	28.85	-1.1	4,446	-0.03%
2021/03/09	0	0.00	1	28.50	28.65	-1	4,404	-0.02%
2021/03/08	1	28.05	28	28.54	28.00	-27	4,313	-0.63%
2021/03/05	29	27.92	0	0.00	27.90	29	4,276	0.68%
2021/03/04	0	0.00	13	28.05	28.25	-13	4,135	-0.31%
2021/03/02	1	27.45	0	0.00	27.30	1	4,044	0.02%
2021/02/26	2	27.50	11	27.41	27.85	-9	4,016	-0.22%
2021/02/25	0	0.00	44	27.40	27.90	-44	3,963	-1.11%
2021/02/24	0	0.00	21	27.23	27.10	-21	3,886	-0.54%
2021/02/23	0	0.00	39	27.24	26.85	-39	3,814	-1.02%
2021/02/19	21	26.22	1	26.25	26.40	20	3,758	0.53%
2021/02/18	22	27.27	1	26.80	26.75	21	3,721	0.56%
2021/02/17	0	0.00	20	25.75	25.75	-20	3,617	-0.55%
2021/02/04	0	0.00	20	24.75	24.75	-20	3,539	-0.57%
2021/01/29	21	24.00	1.1	24.00	23.90	19.9	3,516	0.57%
2021/01/22	0	0.00	2	24.25	24.50	-2	3,437	-0.06%
2021/01/20	50	24.49	1	24.40	23.80	49	3,393	1.44%
2021/01/18	1	25.30	0	0.00	25.20	1	3,304	0.03%
2021/01/15	50	26.38	2	26.00	26.00	48	3,227	1.49%
2021/01/14	0	0.00	105	27.84	27.60	-105	3,095	-3.39%	大賣/鉅額交易
2021/01/13	0	0.00	2	27.28	27.00	-2	2,920	-0.07%
2021/01/12	0	0.00	11.1	27.74	26.75	-11.1	2,810	-0.39%
2021/01/11	0	0.00	9	26.02	26.75	-9	2,369	-0.38%
2021/01/08	0	0.00	1.1	24.07	24.35	-1.1	2,273	-0.05%
2021/01/07	12	23.99	1	24.00	24.05	11	2,241	0.49%
2021/01/06	60	24.67	0	0.00	24.45	60	2,191	2.74%
2021/01/05	0	24.98	8	24.95	24.95	-8	2,144	-0.37%
2021/01/04	1	24.65	0	0.00	24.90	1	2,076	0.05%
2020/12/31	2	24.70	0	0.00	24.45	2	2,043	0.10%
2020/12/30	40	24.35	0	0.00	24.55	40	2,025	1.98%
2020/12/29	190	25.33	45	25.60	24.70	145	1,997	7.26%	大買/鉅額交易
2020/12/28	8	25.18	11.2	25.41	25.15	-3.2	1,902	-0.17%
2020/12/25	1	24.25	0	0.00	24.25	1	1,767	0.06%
2020/12/24	7	24.16	8	24.19	24.05	-1	1,732	-0.06%
2020/12/23	1	23.85	10	23.80	24.20	-9	1,714	-0.52%
2020/12/22	85	23.91	165	25.34	23.85	-80	1,668	-4.79%	大賣/
2020/12/21	17	24.62	4	25.06	25.20	13	1,463	0.89%
2020/12/18	21	23.42	11	23.35	23.75	10	1,234	0.81%
2020/12/17	0	0.00	4	23.05	23.15	-4	1,152	-0.35%
2020/12/16	80	23.06	0	0.00	23.05	80	1,148	6.97%
2020/12/15	10	22.90	4	23.00	22.50	6	1,121	0.54%
2020/12/11	0	0.00	30	22.70	22.35	-30	1,079	-2.78%
2020/12/10	80	22.86	0	0.00	22.80	80	1,059	7.55%
2020/12/09	82	23.05	0	0.00	23.15	82	1,053	7.79%
2020/12/08	0	0.00	10	22.75	22.80	-10	1,033	-0.97%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/04	10	22.20	0	0.00	22.20	10	997	1.00%
2020/12/03	5	22.35	0	0.00	22.40	5	1,001	0.50%
2020/11/30	1	22.80	0	0.00	22.40	1	1,034	0.10%
2020/11/26	25	22.46	0	0.00	22.80	25	1,034	2.42%
2020/11/17	1	21.75	0	0.00	21.90	1	1,045	0.10%
2020/11/13	0	0.00	64	21.72	21.80	-64	1,084	-5.90%
2020/11/12	1	21.75	0	0.00	21.75	1	1,095	0.09%
2020/11/09	10	21.50	0	0.00	21.25	10	1,096	0.91%
2020/11/06	1	21.10	0	0.00	21.15	1	1,100	0.09%
2020/11/05	10	21.05	0	0.00	21.10	10	1,120	0.89%
2020/11/04	12	21.05	0	0.00	21.10	12	1,137	1.05%
2020/11/03	4	21.05	0	0.00	21.10	4	1,145	0.35%
2020/11/02	10	21.05	0.1	21.15	21.05	9.9	1,160	0.86%
2020/10/27	22	21.70	1	21.70	21.75	21	1,159	1.81%
2020/10/22	2	21.53	0	0.00	21.50	2	1,212	0.17%
2020/10/21	12	21.56	0	0.00	21.60	12	1,226	0.98%
2020/10/08	1	22.20	0	0.00	22.20	1	1,265	0.08%
2020/10/05	2	22.35	0	0.00	22.50	2	1,270	0.16%
2020/09/30	1	21.70	0	0.00	21.80	1	1,273	0.08%
2020/09/24	2	21.25	0	0.00	21.35	2	1,423	0.14%
2020/09/21	2	22.20	0	0.00	22.30	2	1,460	0.14%
2020/09/17	0	0.00	0.8	22.20	22.10	-0.8	1,479	-0.05%
2020/09/16	2	22.05	0	0.00	22.00	2	1,505	0.13%
2020/09/14	1	22.30	0	0.00	22.20	1	1,594	0.06%
2020/09/11	2	22.65	0	0.00	22.30	2	1,640	0.12%
2020/09/09	2	22.85	0	0.00	22.95	2	1,642	0.12%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/04	20	22.80	0	0.00	22.80	20	1,724	1.16%
2020/09/02	1	23.20	0	0.00	22.95	1	1,873	0.05%
2020/08/31	0	0.00	1	23.35	23.15	-1	2,262	-0.04%
2020/08/25	0	0.00	15	22.75	22.70	-15	2,312	-0.65%
2020/08/21	15	22.15	0	0.00	22.25	15	2,409	0.62%
2020/08/20	2	22.03	0	0.00	22.00	2	2,446	0.08%
2020/08/19	1	23.00	0	0.00	22.90	1	2,450	0.04%
2020/08/07	11	22.30	0	0.00	22.25	11	2,614	0.42%
2020/08/05	0	0.00	6	21.65	21.55	-6	2,610	-0.23%
2020/08/03	6	21.20	0	0.00	21.25	6	2,609	0.23%
2020/07/29	10	21.00	0	0.00	21.45	10	2,631	0.38%
2020/07/28	1	21.00	0	0.00	21.10	1	2,639	0.04%
2020/07/27	1	22.00	0	0.00	21.90	1	2,630	0.04%
2020/07/24	1	22.55	0	0.00	22.25	1	2,639	0.04%
2020/07/14	1	22.80	0	0.00	22.80	1	2,696	0.04%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/06	1	23.55	0	0.00	23.65	1	2,691	0.04%
2020/07/03	5	25.22	1	25.25	25.20	4	2,659	0.15%
2020/07/02	1	25.10	1	25.15	25.20	0	2,609	0.00%
2020/07/01	1	24.95	0	0.00	25.10	1	2,583	0.04%
2020/06/22	0	0.00	5	25.15	25.00	-5	2,541	-0.20%
2020/06/19	0	0.00	1	24.80	25.00	-1	2,542	-0.04%
2020/06/18	1	24.40	0	0.00	24.65	1	2,501	0.04%
2020/06/12	1	23.30	4	23.15	23.50	-3	2,545	-0.12%
2020/06/11	3	24.13	0	0.00	23.75	3	2,546	0.12%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	21	24.34	0	0.00	24.40	21	2,550	0.82%
2020/06/08	3	23.57	0	0.00	23.80	3	2,463	0.12%
2020/06/05	0	0.00	10	24.50	24.30	-10	2,126	-0.47%
2020/06/04	1	23.85	20	23.90	24.05	-19	2,083	-0.91%
2020/06/03	0	0.00	4	23.60	23.60	-4	2,092	-0.19%
2020/06/01	0	0.00	20	23.08	23.00	-20	2,088	-0.96%
2020/05/28	20	22.55	0	0.00	22.55	20	2,026	0.99%
2020/05/27	125	23.52	0	0.00	23.30	125	1,981	6.31%	大買/鉅額交易
2020/05/26	10	23.65	0	0.00	23.65	10	1,948	0.51%
2020/05/25	0	0.00	11	24.25	23.95	-11	1,911	-0.58%
2020/05/22	0	0.00	5	23.75	23.60	-5	1,877	-0.27%
2020/05/21	5	24.10	1	23.70	24.20	4	1,847	0.22%
2020/05/20	4	23.50	0	0.00	23.70	4	1,810	0.22%
2020/05/19	16	23.50	0	0.00	23.50	16	1,819	0.88%
2020/05/15	8	23.23	0	0.00	23.35	8	1,795	0.45%
2020/05/14	1	23.55	1	23.70	23.40	0	1,751	0.00%
2020/05/13	2	24.15	0	0.00	24.20	2	1,725	0.12%
2020/05/12	2	24.35	0	0.00	24.50	2	1,720	0.12%
2020/05/07	0	0.00	50	23.95	24.30	-50	1,761	-2.84%
2020/05/06	9	24.20	0	0.00	24.20	9	1,776	0.51%
2020/05/05	13	24.32	0	0.00	24.45	13	1,768	0.74%
2020/05/04	4	24.58	0	0.00	24.50	4	1,773	0.23%
2020/04/30	2	24.98	2	24.75	25.15	0	1,773	0.00%
2020/04/29	3	24.35	0	0.00	24.40	3	1,784	0.17%
2020/04/24	1	23.60	0	0.00	23.60	1	1,840	0.05%
2020/04/22	5	23.05	5	23.45	23.45	0	1,871	0.00%
2020/04/21	0	0.00	10	23.70	23.60	-10	1,880	-0.53%
2020/04/17	5	24.05	39	24.00	23.85	-34	1,880	-1.81%
2020/04/15	18	23.96	16	24.21	24.10	2	1,863	0.11%
2020/04/13	0	0.00	10	23.00	22.90	-10	1,867	-0.54%
2020/04/09	10	23.00	1	22.80	23.05	9	1,903	0.47%
2020/04/08	14	22.38	4	22.70	22.95	10	1,887	0.53%
2020/04/06	1	21.75	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	10	21.82	21.90	-10	1,887	-0.53%
2020/03/27	10	21.40	0	0.00	21.40	10	1,862	0.54%
2020/03/26	1	21.50	0	0.00	21.40	1	1,837	0.05%
2020/03/24	0	0.00	27	20.62	20.70	-27	1,819	-1.48%
2020/03/23	37	19.89	0	0.00	19.80	37	1,806	2.05%
2020/03/20	10	19.81	0	0.00	19.80	10	1,791	0.56%
2020/03/19	5	20.00	0	0.00	19.40	5	1,764	0.28%
2020/03/18	1	21.35	0	0.00	21.55	1	1,732	0.06%
2020/03/13	1	23.90	0	0.00	24.80	1	1,660	0.06%
2020/03/12	1	25.60	0	0.00	25.55	1	1,598	0.06%
2020/03/10	10	26.35	42	26.08	26.45	-32	1,551	-2.06%
2020/03/09	0	0.00	2	26.40	26.15	-2	1,527	-0.13%
2020/03/03	7	27.25	0	0.00	27.30	7	1,446	0.48%
2020/03/02	9	27.15	0	0.00	27.10	9	1,441	0.62%
2020/02/27	3	27.35	0	0.00	27.30	3	1,405	0.21%
2020/02/25	3	27.35	0	0.00	27.45	3	1,394	0.22%
2020/02/24	3	27.55	0	0.00	27.55	3	1,391	0.22%
2020/02/21	3	27.55	0	0.00	27.65	3	1,391	0.22%
2020/02/07	2	27.88	0	0.00	27.75	2	1,482	0.13%
2020/02/03	1	27.70	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.30	0	0.00	28.25	1	1,433	0.07%
2020/01/16	3	29.05	0	0.00	29.00	3	1,356	0.22%
2020/01/10	0	0.00	20	29.10	29.00	-20	1,390	-1.44%
2020/01/06	1	29.05	5	29.25	29.05	-4	1,427	-0.28%
2020/01/03	1	29.35	0	0.00	29.30	1	1,413	0.07%
2020/01/02	0	0.00	30	29.60	29.50	-30	1,411	-2.12%
2019/12/30	28	29.55	0	0.00	29.55	28	1,518	1.84%
2019/12/27	0	0.00	31	29.55	29.35	-31	1,720	-1.80%
2019/12/26	0	0.00	5	29.35	29.40	-5	1,697	-0.29%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/18	0	0.00	20	29.28	29.35	-20	1,835	-1.09%
2019/12/17	30	29.40	0	0.00	29.35	30	1,855	1.62%
2019/12/16	30	29.20	31	29.20	29.50	-1	1,862	-0.05%
2019/12/12	11	29.61	0	0.00	29.50	11	1,857	0.59%
2019/12/10	1	29.85	0	0.00	29.85	1	1,845	0.05%
2019/12/09	5	29.55	0	0.00	29.90	5	1,869	0.27%
2019/12/04	5	29.60	0	0.00	29.65	5	1,909	0.26%
2019/11/29	5	29.55	0	0.00	29.55	5	2,013	0.25%
2019/11/28	6	29.75	0	0.00	29.65	6	2,067	0.29%
2019/11/27	6	29.90	0	0.00	29.90	6	2,100	0.29%
2019/11/21	5	29.49	0	0.00	29.45	5	2,160	0.23%
2019/11/20	9	29.60	0	0.00	29.65	9	2,162	0.42%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/18	5	29.65	0	0.00	29.60	5	2,165	0.23%
2019/11/15	0	0.00	1	29.80	29.70	-1	2,180	-0.05%
2019/11/12	4	29.65	0	0.00	29.70	4	2,214	0.18%
2019/11/11	1	29.65	14	29.70	29.50	-13	2,208	-0.59%
2019/11/08	11	29.91	10	29.90	29.90	1	2,192	0.05%
2019/11/07	7	30.19	0	0.00	30.10	7	2,158	0.32%
2019/11/06	5	30.40	24	30.40	30.40	-19	2,140	-0.89%
2019/11/05	11	30.50	0	0.00	30.55	11	2,146	0.51%
2019/11/04	24	30.45	0	0.00	30.50	24	2,182	1.10%
2019/10/31	5	30.75	0	0.00	30.60	5	2,235	0.22%
2019/10/30	5	30.60	0	0.00	30.65	5	2,240	0.22%
2019/10/28	10	30.85	0	0.00	30.70	10	2,274	0.44%
2019/10/25	1	30.70	0	0.00	30.65	1	2,329	0.04%
2019/10/21	1	30.55	0	0.00	30.75	1	2,493	0.04%
2019/10/04	15	30.53	0	0.00	30.50	15	2,658	0.56%
2019/10/03	7	29.41	0	0.00	29.60	7	2,596	0.27%
2019/10/01	3	30.00	0	0.00	30.00	3	2,415	0.12%
2019/09/26	1	30.20	0	0.00	30.20	1	2,424	0.04%
2019/09/25	2	30.00	0	0.00	30.55	2	2,406	0.08%
2019/09/24	6	30.06	0	0.00	30.10	6	2,391	0.25%
2019/09/23	3	30.30	0	0.00	30.10	3	2,362	0.13%
2019/09/20	10	30.45	0	0.00	30.35	10	2,321	0.43%
2019/09/19	4	30.75	0	0.00	30.70	4	2,289	0.17%
2019/09/18	4	30.85	0	0.00	30.85	4	2,279	0.18%
2019/09/17	5	31.20	0	0.00	31.15	5	2,266	0.22%
2019/09/11	0	0.00	30	31.58	31.35	-30	2,290	-1.31%
2019/09/10	34	32.01	0	0.00	31.50	34	2,266	1.50%
2019/09/04	10	32.30	0	0.00	32.25	10	2,173	0.46%
2019/09/03	0	0.00	30	32.50	32.45	-30	2,141	-1.40%
2019/09/02	1	32.45	33	32.47	32.60	-32	2,091	-1.53%
2019/08/30	2	31.75	0	0.00	31.80	2	2,034	0.10%
2019/08/28	3	31.10	0	0.00	31.05	3	1,924	0.16%
2019/08/26	10	30.75	0	0.00	30.85	10	1,918	0.52%
2019/08/21	6	31.15	0	0.00	31.40	6	1,900	0.32%
2019/08/20	3	31.15	0	0.00	31.45	3	1,885	0.16%
2019/08/19	24	31.37	0	0.00	31.45	24	1,856	1.29%
2019/08/15	5	30.25	1	30.60	30.60	4	1,787	0.22%
2019/08/12	30	30.80	0	0.00	30.75	30	1,746	1.72%
2019/08/07	1	30.85	50	31.11	30.70	-49	1,706	-2.87%
2019/08/06	0	0.00	40	30.94	31.15	-40	1,696	-2.36%
2019/08/01	0	0.00	1	32.20	32.10	-1	1,595	-0.06%
2019/07/31	1	32.80	0	0.00	32.60	1	1,574	0.06%
2019/07/29	0	0.00	5	32.85	32.95	-5	1,557	-0.32%
2019/07/26	2	33.55	30	33.60	33.35	-28	1,527	-1.83%
2019/07/24	2	34.90	0	0.00	34.65	2	1,393	0.14%
2019/07/23	2	35.00	4	34.90	35.05	-2	1,349	-0.15%
2019/07/18	51	33.60	1	33.70	33.70	50	1,121	4.46%
2019/07/16	1	32.65	0	0.00	32.80	1	1,002	0.10%
2019/07/15	1	32.45	1	32.40	32.50	0	987	0.00%
2019/07/12	3	31.97	2	32.00	31.95	1	988	0.10%
2019/07/11	5	32.40	0	0.00	32.45	5	963	0.52%
2019/07/10	2	32.60	0	0.00	32.75	2	952	0.21%
2019/07/09	0	0.00	1	32.15	32.20	-1	931	-0.11%
2019/07/08	1	32.30	0	0.00	31.75	1	913	0.11%
2019/07/05	11	31.73	0	0.00	31.65	11	902	1.22%
2019/07/04	6	31.72	2	31.68	31.65	4	888	0.45%
2019/07/03	12	31.27	0	0.00	31.20	12	862	1.39%
2019/06/25	0	0.00	4	30.95	31.20	-4	883	-0.45%
2019/06/24	0	0.00	3	31.10	30.85	-3	865	-0.35%
2019/06/21	41	30.84	4	30.80	30.80	37	852	4.34%
2019/06/20	0	0.00	10	30.43	30.60	-10	828	-1.21%
2019/06/13	10	29.65	0	0.00	29.65	10	813	1.23%
2019/06/06	0	0.00	4	29.90	29.80	-4	834	-0.48%
2019/06/03	0.1	29.70	0	0.00	29.80	0.1	839	0.01%
2019/05/31	0	0.00	1	29.75	29.70	-1	837	-0.12%
2019/05/30	0.3	29.50	0	0.00	29.50	0.3	850	0.04%
2019/05/22	0	0.00	5.3	29.46	29.55	-5.3	890	-0.60%
2019/05/21	1	29.40	0	0.00	29.45	1	895	0.11%
2019/05/20	8	29.20	0	0.00	29.30	8	894	0.89%
2019/05/15	1	29.55	0	0.00	29.55	1	917	0.11%
2019/05/14	4	29.10	4	29.60	29.65	0	929	0.00%
2019/05/13	3	29.45	0	0.00	29.45	3	922	0.33%
2019/05/10	11	29.68	0	0.00	29.70	11	932	1.18%
2019/05/08	5	30.05	0	0.00	30.05	5	901	0.55%
2019/05/07	20	30.15	0	0.00	30.20	20	893	2.24%
2019/05/06	6	29.70	0	0.00	29.60	6	860	0.70%
2019/05/03	0	0.00	4	30.00	30.00	-4	850	-0.47%
2019/04/18	0	0.00	6	29.60	29.35	-6	791	-0.76%
2019/04/16	0	0.00	2	29.50	29.50	-2	777	-0.26%
2019/04/15	2	29.55	0	0.00	29.45	2	770	0.26%
2019/04/09	0	0.00	50	29.70	29.65	-50	738	-6.77%
2019/04/01	0	0.00	6	29.80	29.85	-6	681	-0.88%
2019/03/29	10	30.05	0	0.00	30.15	10	651	1.53%
2019/03/28	0	0.00	2	29.85	30.05	-2	648	-0.31%
2019/03/19	6	30.05	6	29.98	29.85	0	655	0.00%
2019/03/18	6	29.90	1	29.90	29.90	5	641	0.78%
2019/03/08	0	0.00	1	29.50	29.65	-1	700	-0.14%
2019/03/07	1	29.70	0	0.00	29.60	1	707	0.14%
2019/03/05	0	0.00	1	29.70	29.70	-1	715	-0.14%
2019/03/04	2	29.75	1	29.95	30.00	1	701	0.14%
2019/02/25	0	0.00	1	29.20	29.25	-1	656	-0.15%
2019/02/21	11	29.10	0	0.00	29.20	11	657	1.67%
2019/02/13	12	28.80	0	0.00	28.75	12	656	1.83%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/28	0	0.00	0.6	28.95	28.95	-0.6	665	-0.09%
2019/01/18	0	0.00	4	29.60	29.60	-4	778	-0.51%
2019/01/11	0	0.00	1.1	29.45	29.50	-1.1	927	-0.11%
2019/01/10	1	29.50	0	0.00	29.55	1	989	0.10%
2019/01/02	12	28.95	0	0.00	28.95	12	1,576	0.76%
2018/12/27	2	28.85	0	0.00	28.75	2	1,644	0.12%
2018/12/20	0	0.00	10	29.75	29.60	-10	1,692	-0.59%
2018/12/19	0	0.00	10	29.50	29.50	-10	1,676	-0.60%
2018/12/17	0	0.00	5	29.45	29.55	-5	1,677	-0.30%
2018/12/04	2	29.55	2	29.30	29.30	0	1,659	0.00%
2018/11/30	50	28.80	0	0.00	28.80	50	1,623	3.08%
2018/11/15	1	28.15	2	28.35	28.40	-1	1,671	-0.06%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/09	1	28.50	0	0.00	28.35	1	1,676	0.06%
2018/11/06	0	0.00	1	28.85	29.05	-1	1,694	-0.06%
2018/11/05	1	28.75	0	0.00	28.65	1	1,688	0.06%
2018/11/02	21	29.00	2	29.00	29.00	19	1,676	1.13%
2018/11/01	1	29.10	2	29.05	29.25	-1	1,659	-0.06%
2018/10/31	1	29.10	0	0.00	29.50	1	1,651	0.06%
2018/10/30	1	29.10	17	28.99	28.85	-16	1,648	-0.97%
2018/10/29	1	29.30	0	0.00	29.30	1	1,638	0.06%
2018/10/26	0	0.00	2	30.00	29.85	-2	1,632	-0.12%
2018/10/25	1	29.50	2	29.45	29.50	-1	1,617	-0.06%
2018/10/24	6	30.18	2	29.90	30.00	4	1,597	0.25%
2018/10/23	0	0.00	36	30.69	30.15	-36	1,576	-2.28%
2018/10/22	2	31.00	8	30.90	30.90	-6	1,557	-0.39%
2018/10/19	2	31.05	8	31.01	30.95	-6	1,583	-0.38%
2018/10/18	5	31.35	9	31.39	31.45	-4	1,535	-0.26%
2018/10/16	43	31.96	13	31.42	31.55	30	1,424	2.11%
2018/10/15	9	31.85	0	0.00	31.95	9	1,158	0.78%
2018/10/11	1	30.10	0	0.00	30.05	1	1,025	0.10%
2018/10/09	4	30.95	0	0.00	30.95	4	978	0.41%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/04	1	30.50	0	0.00	30.60	1	841	0.12%
2018/09/25	1	29.55	0	0.00	29.65	1	773	0.13%
2018/09/04	10	30.15	0	0.00	30.15	10	703	1.42%
2018/08/28	0	0.00	7	31.00	30.95	-7	694	-1.01%
2018/08/21	5	30.65	0	0.00	30.80	5	635	0.79%
2018/08/20	1	30.45	0	0.00	30.40	1	617	0.16%
2018/08/17	1	30.30	0	0.00	30.00	1	602	0.17%
2018/08/13	0	0.00	1	29.90	29.75	-1	581	-0.17%
2018/08/06	20	30.45	0	0.00	30.85	20	531	3.76%
2018/08/03	40	30.28	0	0.00	30.40	40	517	7.73%
2018/07/30	0	0.00	1.1	30.21	30.50	-1.1	538	-0.19%
2018/07/25	1	29.95	0	0.00	29.90	1	471	0.21%
2018/07/24	4	29.98	0	0.00	29.95	4	471	0.85%
2018/06/28	0	0.00	2	28.60	28.55	-2	458	-0.44%
2018/06/25	0	0.00	4	28.75	28.65	-4	457	-0.87%
2018/06/22	0	0.00	3	28.87	28.80	-3	460	-0.65%
2018/06/20	0	0.00	2	28.93	29.00	-2	465	-0.43%
2018/05/25	0	0.00	4	29.15	29.30	-4	432	-0.92%
2018/05/22	22	29.33	0	0.00	29.15	22	439	5.01%
2018/05/16	20	28.90	0	0.00	28.90	20	471	4.24%
2018/05/15	20	29.00	0	0.00	29.00	20	479	4.17%
2018/05/14	0	0.00	2	29.25	29.20	-2	499	-0.40%
2018/05/10	0	0.00	20	29.70	29.65	-20	483	-4.14%
2018/04/25	20	28.00	4.9	27.92	28.00	15.1	459	3.29%
2018/04/17	2	27.80	0	0.00	27.80	2	477	0.42%
2018/04/09	9	28.05	14	28.05	27.85	-5	579	-0.86%
2018/04/03	0	0.00	1	27.60	27.60	-1	578	-0.17%
2018/03/26	1	27.30	0	0.00	27.50	1	585	0.17%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/13	2	28.08	0	0.00	28.20	2	700	0.29%
2018/03/06	5	27.64	0	0.00	27.60	5	834	0.60%
2018/03/05	1	27.65	0	0.00	27.80	1	840	0.12%
2018/03/02	1	27.65	0	0.00	27.85	1	841	0.12%
2018/02/12	2	27.05	0	0.00	27.20	2	899	0.22%
2018/02/09	1	27.10	0	0.00	27.40	1	894	0.11%
2018/02/06	2	27.68	0	0.00	27.80	2	867	0.23%
2018/02/05	1	28.60	0	0.00	28.90	1	850	0.12%
2018/01/19	0	0.00	1	29.00	28.85	-1	1,009	-0.10%
2018/01/18	3	29.00	0	0.00	29.00	3	1,021	0.29%
2018/01/12	0	0.00	0.5	29.25	29.25	-0.5	1,106	-0.05%
2018/01/09	1	29.90	0	0.00	29.80	1	1,172	0.09%
2018/01/05	0	0.00	2	29.15	29.05	-2	1,150	-0.17%
2018/01/03	0	0.00	10	29.60	29.40	-10	1,153	-0.87%
2018/01/02	2	29.10	0	0.00	29.10	2	1,138	0.18%