偉詮電 (2436)-中國信託券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
--
漲幅
0.00%
成交量
445張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

偉詮電 (2436)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	3	53.00	0	0.00	52.70	3	2,901	0.10%
2024/11/20	4	52.05	0	0.00	52.00	4	2,901	0.14%
2024/11/18	14	51.63	9	51.40	51.40	5	2,895	0.17%
2024/11/15	9	52.37	0	0.00	52.20	9	2,897	0.31%
2024/11/14	3	52.47	0	53.00	52.00	3	2,909	0.10%
2024/11/12	2	53.70	0	0.00	53.70	2	2,916	0.07%
2024/11/11	1	54.30	1	54.53	54.60	0	2,911	0.00%
2024/11/08	1	53.90	0	0.00	54.30	1	2,909	0.03%
2024/11/07	0	56.50	0	0.00	56.50	0	2,885	0.00%
2024/11/06	1	56.90	0	0.00	56.60	1	2,880	0.03%
2024/11/05	1	57.80	0	0.00	57.30	1	2,879	0.03%
2024/11/01	0	0.00	28	56.79	58.30	-28	2,920	-0.96%
2024/10/30	2	58.90	0	0.00	58.80	2	2,911	0.07%
2024/10/25	2	61.05	4	60.88	61.40	-2	2,897	-0.07%
2024/10/23	10	61.35	0	0.00	61.80	10	2,878	0.35%
2024/10/22	3.1	61.17	0	0.00	61.70	3.1	2,860	0.11%
2024/10/21	3	60.20	0	0.00	60.60	3	2,845	0.11%
2024/10/18	2	58.95	0	0.00	58.80	2	2,844	0.07%
2024/10/17	0	0.00	0.5	60.00	60.10	-0.5	2,828	-0.02%
2024/10/16	0	0.00	4	59.40	59.80	-4	2,818	-0.14%
2024/10/15	0	0.00	5	60.16	59.60	-5	2,815	-0.18%
2024/10/14	0	0.00	2	59.70	60.70	-2	2,793	-0.07%
2024/10/11	3.3	61.15	4	60.45	59.80	-0.8	2,778	-0.03%
2024/10/09	18	65.20	25	64.22	61.30	-7	2,686	-0.26%
2024/10/08	31	65.75	19	66.25	67.60	12	2,489	0.48%
2024/10/07	3	63.47	0	0.00	63.10	3	2,265	0.13%
2024/10/04	0	0.00	2	63.05	64.10	-2	2,213	-0.09%
2024/10/01	13.3	64.72	3	64.53	64.50	10.3	2,173	0.47%
2024/09/30	5	63.74	77	63.99	63.30	-72	2,086	-3.45%
2024/09/27	12	65.07	29.2	64.77	64.80	-17.2	2,018	-0.85%
2024/09/26	24.5	68.24	70.6	67.88	66.80	-46.1	1,903	-2.42%
2024/09/25	87.3	66.90	45.2	67.09	67.90	42.1	1,541	2.73%
2024/09/24	124.4	64.31	120	64.60	63.10	4.4	1,015	0.43%	大買/大賣/
2024/09/23	5.1	57.53	8	57.55	59.20	-2.9	769	-0.38%
2024/09/20	7	54.40	3	54.10	53.90	4	721	0.55%
2024/09/19	0	0.00	6	53.03	53.30	-6	727	-0.82%
2024/09/13	1	52.30	0	0.00	52.30	1	779	0.13%
2024/09/12	19	52.19	0	0.00	52.00	19	799	2.38%
2024/09/11	3	51.27	0	0.00	51.00	3	813	0.37%
2024/09/05	1	53.50	0	0.00	52.90	1	867	0.12%
2024/09/04	5	52.90	36	52.81	52.80	-31	872	-3.55%
2024/09/03	6	56.88	0	0.00	56.30	6	869	0.69%
2024/09/02	2	57.65	0	0.00	57.50	2	882	0.23%
2024/08/30	7	57.67	0	0.00	57.70	7	890	0.79%
2024/08/29	4	56.60	0	0.00	56.80	4	909	0.44%
2024/08/27	0.5	56.40	1	56.30	56.20	-0.5	1,010	-0.05%
2024/08/26	2	56.45	0	0.00	56.10	2	1,047	0.19%
2024/08/23	1	55.70	0	0.00	55.90	1	1,189	0.08%
2024/08/22	0	0.00	13	56.15	55.90	-13	1,241	-1.05%
2024/08/16	10	56.50	1	56.10	56.00	9	1,290	0.70%
2024/08/14	1	55.50	0	0.00	55.70	1	1,260	0.08%
2024/08/12	0	0.00	2	55.50	55.80	-2	1,256	-0.16%
2024/08/09	37	54.21	1	55.00	54.40	36	1,253	2.87%
2024/08/08	0.8	52.79	0	0.00	52.20	0.8	1,239	0.06%
2024/08/07	0.2	52.50	0	0.00	52.40	0.2	1,235	0.02%
2024/08/06	1.4	47.32	9	48.66	48.30	-7.6	1,231	-0.62%
2024/08/05	6	49.20	18	49.25	49.15	-12	1,209	-0.99%
2024/08/02	1	55.10	0	0.00	54.60	1	1,185	0.08%
2024/08/01	0.5	56.70	0	0.00	56.60	0.5	1,184	0.04%
2024/07/31	1	54.20	0	0.00	54.80	1	1,183	0.08%
2024/07/30	1	53.60	1	53.60	54.60	0	1,184	0.00%
2024/07/29	3	55.00	2	54.60	54.40	1	1,171	0.09%
2024/07/26	0	0.00	1	56.00	56.20	-1	1,161	-0.09%
2024/07/23	0	0.00	2	57.50	57.40	-2	1,165	-0.17%
2024/07/22	4	56.55	0.4	56.70	56.60	3.7	1,170	0.31%
2024/07/19	3	59.17	0	0.00	59.00	3	1,155	0.26%
2024/07/18	1	60.30	0	0.00	60.50	1	1,143	0.09%
2024/07/17	17	61.72	1	61.60	61.60	16	1,132	1.41%
2024/07/16	2	62.60	2	62.00	61.60	0	1,139	0.00%
2024/07/15	1	61.00	2	61.10	60.90	-1	1,155	-0.09%
2024/07/11	0.4	61.50	0	0.00	61.60	0.4	1,190	0.03%
2024/07/10	0	0.00	19	61.40	61.00	-19	1,219	-1.56%
2024/07/09	20	61.35	0.3	61.40	61.30	19.7	1,236	1.59%
2024/07/08	1	63.10	0	0.00	62.90	1	1,233	0.08%
2024/07/05	4	62.80	1	63.70	63.70	3	1,232	0.24%
2024/07/03	0.2	62.30	6	61.43	62.30	-5.8	1,233	-0.47%
2024/07/02	1	61.20	0	0.00	60.60	1	1,237	0.08%
2024/06/28	1	62.00	87	61.95	61.90	-86	1,240	-6.93%
2024/06/27	7	61.40	0	0.00	61.30	7	1,241	0.56%
2024/06/26	2	62.80	0	0.00	62.30	2	1,237	0.16%
2024/06/25	0	0.00	2	62.95	62.50	-2	1,230	-0.16%
2024/06/24	6	63.62	1	63.30	63.20	5	1,219	0.41%
2024/06/21	8	64.89	3	64.50	64.60	5	1,218	0.41%
2024/06/20	3.2	64.77	1	65.10	64.80	2.2	1,215	0.18%
2024/06/19	1	63.50	0	0.00	63.40	1	1,198	0.08%
2024/06/18	3	63.80	11	64.88	64.30	-8	1,218	-0.66%
2024/06/17	8	64.74	0.1	64.50	65.00	7.9	1,211	0.65%
2024/06/14	0	0.00	11	62.82	62.80	-11	1,194	-0.92%
2024/06/12	0	0.00	12	63.40	63.10	-12	1,193	-1.01%
2024/06/11	9	63.74	1	63.90	63.50	8	1,201	0.67%
2024/06/07	0.1	64.10	44	64.23	64.40	-43.9	1,212	-3.62%
2024/06/06	27	63.65	9	64.37	63.40	18	1,213	1.48%
2024/06/05	6	65.12	0	0.00	64.60	6	1,205	0.50%
2024/06/04	19	66.13	2	65.65	65.30	17	1,221	1.39%
2024/06/03	23	67.00	9	67.08	66.50	14	1,220	1.15%
2024/05/31	0	0.00	3	65.90	64.00	-3	1,168	-0.26%
2024/05/30	5.5	65.61	3	64.77	64.30	2.5	1,160	0.22%
2024/05/29	37.5	66.58	4.1	67.39	65.70	33.4	1,141	2.92%
2024/05/28	19	64.75	8	64.36	64.60	11	1,013	1.09%
2024/05/27	7	63.26	14.5	62.69	63.40	-7.5	983	-0.76%
2024/05/22	2	61.60	3	61.60	61.60	-1	1,023	-0.10%
2024/05/21	3	60.60	0	0.00	60.60	3	1,041	0.29%
2024/05/20	1	60.20	0	0.00	60.60	1	1,095	0.09%
2024/05/17	1	60.30	20	60.30	60.40	-19	1,144	-1.66%
2024/05/14	0.3	60.60	0	0.00	60.50	0.3	1,254	0.02%
2024/05/09	2	61.75	0	0.00	60.90	2	1,280	0.16%
2024/05/08	6	61.83	4	61.68	61.90	2	1,291	0.15%
2024/05/07	0	0.00	3	61.03	61.30	-3	1,312	-0.23%
2024/05/03	0	0.00	1	61.40	61.40	-1	1,326	-0.08%
2024/04/30	1	61.80	1	62.20	61.80	0	1,352	0.00%
2024/04/25	0	0.00	3	62.00	61.70	-3	1,397	-0.21%
2024/04/22	1	60.10	3	59.63	59.20	-2	1,489	-0.13%
2024/04/19	2	61.80	11	60.01	60.60	-9	1,519	-0.59%
2024/04/18	0	0.00	5	62.04	62.10	-5	1,522	-0.33%
2024/04/17	16	63.08	1	62.50	62.60	15	1,541	0.97%
2024/04/16	0	0.00	1	58.40	58.50	-1	1,517	-0.07%
2024/04/15	3	61.40	0	0.00	61.00	3	1,506	0.20%
2024/04/11	1	62.60	0	0.00	62.80	1	1,610	0.06%
2024/04/10	1	63.80	0	0.00	63.60	1	1,640	0.06%
2024/04/09	0	62.30	0	0.00	62.40	0	1,665	0.00%
2024/04/08	0	0.00	10	62.50	62.10	-10	1,689	-0.59%
2024/04/03	2	63.00	11	62.15	63.40	-9	1,783	-0.50%
2024/04/02	3	63.00	0	0.00	62.80	3	2,095	0.14%
2024/04/01	0	0.00	10	63.30	63.50	-10	2,224	-0.45%
2024/03/29	0	0.00	1	62.70	62.70	-1	2,255	-0.04%
2024/03/28	0	0.00	3	63.30	63.00	-3	2,284	-0.13%
2024/03/27	0	0.00	10	63.80	63.90	-10	2,333	-0.43%
2024/03/26	2	63.30	0	0.00	63.10	2	2,352	0.09%
2024/03/22	1	64.69	0	0.00	64.90	1	2,398	0.04%
2024/03/21	2.1	64.55	5.2	65.76	64.40	-3.1	2,417	-0.13%
2024/03/20	0	0.00	3	63.27	63.40	-3	2,438	-0.12%
2024/03/19	5	63.20	0	0.00	63.10	5	2,503	0.20%
2024/03/18	0	0.00	20	62.80	63.30	-20	2,524	-0.79%
2024/03/13	0	0.00	20	63.70	63.20	-20	2,637	-0.76%
2024/03/12	0	0.00	6	65.00	65.20	-6	2,699	-0.22%
2024/03/08	1	63.50	11.1	64.60	63.30	-10.1	2,810	-0.36%
2024/03/07	2	65.60	0.1	64.70	64.40	1.9	2,890	0.06%
2024/03/06	0	65.50	3	65.60	65.20	-3	2,937	-0.10%
2024/03/05	0.2	66.90	6	67.47	66.60	-5.8	3,005	-0.19%
2024/03/04	1	67.70	0	0.00	67.20	1	3,194	0.03%
2024/03/01	0	0.00	1	67.20	66.70	-1	3,280	-0.03%
2024/02/29	2	67.40	3	66.87	67.00	-1	3,415	-0.03%
2024/02/27	6	69.65	7.5	68.21	67.90	-1.5	3,598	-0.04%
2024/02/23	4	70.63	1	70.20	69.40	3	4,189	0.07%
2024/02/22	0	0.00	6	70.55	70.70	-6	4,317	-0.14%
2024/02/21	5.5	70.56	0	0.00	70.80	5.5	4,392	0.13%
2024/02/20	8	70.65	6	69.38	69.20	2	4,432	0.05%
2024/02/19	1	69.70	8	69.41	69.70	-7	4,451	-0.16%
2024/02/16	6	68.85	2	69.40	69.80	4	4,564	0.09%
2024/02/05	2	64.00	1	63.70	64.40	1	4,543	0.02%
2024/02/02	2	65.50	0	0.00	65.00	2	4,569	0.04%
2024/02/01	0.5	65.40	0	0.00	65.10	0.5	4,592	0.01%
2024/01/31	1	66.10	0	0.00	65.60	1	4,600	0.02%
2024/01/30	2	65.75	0	0.00	65.50	2	4,605	0.04%
2024/01/26	1	66.30	2	66.60	66.20	-1	4,619	-0.02%
2024/01/25	1.3	67.27	0	0.00	66.80	1.3	4,648	0.03%
2024/01/24	1	68.10	2	68.20	67.90	-1	4,671	-0.02%
2024/01/23	1	67.40	0	0.00	68.20	1	4,737	0.02%
2024/01/22	0	0.00	2	67.50	67.60	-2	4,752	-0.04%
2024/01/19	0	0.00	1	66.60	66.80	-1	4,790	-0.02%
2024/01/18	6	66.73	6	66.20	66.10	0	4,869	0.00%
2024/01/17	0	0.00	2.1	67.31	67.20	-2.1	4,972	-0.04%
2024/01/16	2	67.60	0	0.00	67.40	2	4,991	0.04%
2024/01/15	3	68.13	0	0.00	69.00	3	4,988	0.06%
2024/01/12	1.1	66.33	0.3	67.00	66.20	0.8	5,003	0.02%
2024/01/11	0	0.00	1.5	67.27	67.30	-1.5	5,072	-0.03%
2024/01/10	0	0.00	3	67.70	67.50	-3	5,183	-0.06%
2024/01/09	3.4	68.49	0	0.00	68.00	3.4	5,309	0.06%
2024/01/08	12	69.70	9	69.03	68.70	3	5,318	0.06%
2024/01/05	8	71.99	12.2	72.17	71.80	-4.2	5,261	-0.08%
2024/01/04	4	71.50	4	71.28	70.80	0	5,238	0.00%
2024/01/03	4	72.20	3	71.97	71.80	1	5,276	0.02%
2024/01/02	1	73.20	11.7	72.87	72.50	-10.7	5,270	-0.20%
2023/12/29	5	72.44	9	72.70	73.60	-4	5,277	-0.08%
2023/12/28	81.3	75.17	45	74.61	74.00	36.3	5,218	0.69%
2023/12/27	17	72.22	15.1	72.13	72.90	1.9	5,007	0.04%
2023/12/26	0	0.00	4	70.45	69.90	-4	4,906	-0.08%
2023/12/25	11	69.81	4.1	69.68	69.30	7	4,889	0.14%
2023/12/22	6	69.57	5	68.40	69.80	1	4,878	0.02%
2023/12/21	5	68.00	0	0.00	67.70	5	4,861	0.10%
2023/12/20	12	67.87	10	68.60	68.60	2	4,875	0.04%
2023/12/19	1.1	67.40	0.1	67.40	67.30	1	4,885	0.02%
2023/12/18	1.1	68.28	3	68.47	68.10	-1.9	4,947	-0.04%
2023/12/15	0.2	68.54	3.5	69.32	68.10	-3.4	5,014	-0.07%
2023/12/14	8.1	71.20	0	0.00	69.80	8.1	5,132	0.16%
2023/12/13	3.2	70.81	0	0.00	70.90	3.2	5,213	0.06%
2023/12/12	13.1	71.12	6	70.87	70.70	7.1	5,323	0.13%
2023/12/11	2.5	71.91	2	71.80	71.70	0.5	5,428	0.01%
2023/12/08	2	71.70	0	0.00	71.20	2	5,602	0.04%
2023/12/07	2.2	71.53	1	71.40	71.50	1.2	5,729	0.02%
2023/12/06	3	74.17	0	0.00	73.90	3	5,891	0.05%
2023/12/05	2	75.15	3.4	75.57	74.60	-1.4	6,196	-0.02%
2023/12/04	3	76.47	103.1	78.44	76.10	-100.1	6,641	-1.51%	大賣/
2023/12/01	4	79.13	53	78.97	78.10	-49	6,899	-0.71%
2023/11/30	4	78.57	35.1	78.10	79.00	-31.1	7,929	-0.39%
2023/11/29	12	77.96	70.7	77.79	78.80	-58.6	8,492	-0.69%
2023/11/28	33	77.28	10	77.40	77.70	23	8,565	0.27%
2023/11/27	20.1	77.76	24.5	76.85	76.10	-4.4	9,162	-0.05%
2023/11/24	85.2	76.95	60.2	75.95	76.50	25	9,954	0.25%
2023/11/22	30.3	74.85	59.6	76.12	76.30	-29.2	9,991	-0.29%
2023/11/21	7.2	71.48	9	71.51	72.80	-1.8	9,588	-0.02%
2023/11/20	8.7	70.76	6	70.30	71.20	2.7	9,539	0.03%
2023/11/17	1	69.70	2	70.10	69.80	-1	9,458	-0.01%
2023/11/16	3	70.17	1	68.90	68.10	2	9,374	0.02%
2023/11/15	3	70.53	5	69.24	69.00	-2	9,323	-0.02%
2023/11/14	0	0.00	0.1	66.80	67.60	-0.1	9,220	0.00%
2023/11/13	2.2	64.30	2.5	65.84	65.70	-0.4	9,197	0.00%
2023/11/10	3.3	64.67	17	63.72	63.60	-13.7	9,175	-0.15%
2023/11/09	2	66.20	1	65.30	65.40	1	9,141	0.01%
2023/11/07	1	68.20	0	0.00	66.90	1	9,117	0.01%
2023/11/06	1	67.60	3	67.63	67.70	-2	9,120	-0.02%
2023/11/03	5	67.40	1	67.70	67.00	4	9,117	0.04%
2023/11/02	2	67.70	0	0.00	67.90	2	9,101	0.02%
2023/11/01	0	0.00	3.4	65.54	66.00	-3.4	9,080	-0.04%
2023/10/31	2	66.45	2	65.80	64.30	0	9,053	0.00%
2023/10/30	2	68.45	2	68.20	67.60	0	9,035	0.00%
2023/10/27	13	68.97	14	68.41	67.60	-1	9,029	-0.01%
2023/10/26	21	68.49	15.2	68.41	67.50	5.8	9,032	0.06%
2023/10/25	31	71.81	16	70.81	70.60	15	8,956	0.17%
2023/10/24	2	69.95	8	69.04	69.10	-6	8,891	-0.07%
2023/10/23	10	69.20	0	0.00	70.50	10	8,908	0.11%
2023/10/20	1	68.90	4	69.95	70.40	-3	8,905	-0.03%
2023/10/19	2.2	70.15	2	66.75	70.90	0.2	8,926	0.00%
2023/10/18	14	71.09	16.3	69.30	68.30	-2.3	8,906	-0.03%
2023/10/17	9.3	71.28	11	71.77	71.50	-1.7	9,037	-0.02%
2023/10/16	1	68.50	0	0.00	68.80	1	8,961	0.01%
2023/10/13	1.1	70.61	6	70.73	70.10	-4.9	9,006	-0.05%
2023/10/12	3	71.27	7	71.01	71.30	-4	9,074	-0.04%
2023/10/11	1	72.57	4	71.33	70.30	-3	9,357	-0.03%
2023/10/06	1.4	71.60	1	71.30	71.00	0.4	9,410	0.00%
2023/10/05	0	0.00	5.5	71.35	71.40	-5.5	9,454	-0.06%
2023/10/04	1	71.30	0	0.00	70.90	1	9,520	0.01%
2023/10/03	10	71.23	7.1	71.17	71.00	2.9	9,788	0.03%
2023/10/02	1	69.70	1	69.30	69.00	0	9,922	0.00%
2023/09/28	0	0.00	5	67.66	67.50	-5	10,034	-0.05%
2023/09/27	5	67.24	6	67.33	67.70	-1	10,038	-0.01%
2023/09/26	0	0.00	1	67.40	67.00	-1	10,025	-0.01%
2023/09/25	5	68.60	0	0.00	68.30	5	10,000	0.05%
2023/09/22	5	68.48	2	68.90	68.90	3	9,970	0.03%
2023/09/21	10	69.50	21.1	69.31	68.80	-11.1	9,933	-0.11%
2023/09/20	13	72.12	26	70.82	70.80	-13	9,851	-0.13%
2023/09/19	8	72.31	10.4	72.36	72.20	-2.4	9,768	-0.02%
2023/09/18	21	75.26	9	74.61	73.70	12	9,610	0.12%
2023/09/15	13	74.88	18	73.82	74.00	-5	9,477	-0.05%
2023/09/14	36	74.11	35	74.01	74.50	1	9,366	0.01%
2023/09/13	41	73.22	76.1	72.21	72.90	-35.1	9,235	-0.38%
2023/09/12	23	74.51	18	74.13	74.10	5	9,061	0.06%
2023/09/11	33.6	75.25	27.2	73.67	74.20	6.3	8,927	0.07%
2023/09/08	38	74.91	33	74.96	75.10	5	8,819	0.06%
2023/09/07	149.1	76.18	137.5	75.35	73.30	11.7	8,555	0.14%	大買/大賣/
2023/09/06	49.5	75.65	46.7	75.19	75.00	2.8	8,229	0.03%
2023/09/05	220.8	79.41	215.5	78.85	77.50	5.3	7,950	0.07%	大買/大賣/
2023/09/04	61.5	74.14	74.1	76.20	78.60	-12.6	6,954	-0.18%
2023/09/01	63	72.46	49.1	72.09	71.50	13.9	6,310	0.22%
2023/08/31	70.3	72.73	110	71.85	71.50	-39.7	6,069	-0.65%	大賣/
2023/08/30	166	70.57	220	71.67	73.30	-54	5,483	-0.98%	大買/大賣/
2023/08/29	19	64.05	113.1	65.69	66.70	-94.1	4,563	-2.06%	大賣/
2023/08/28	5.1	60.66	3	60.83	60.70	2.1	4,187	0.05%
2023/08/24	29	61.79	33	61.18	60.40	-4	4,107	-0.10%
2023/08/23	2	59.20	1	60.00	60.00	1	4,019	0.02%
2023/08/22	1	59.80	2	59.45	58.60	-1	4,006	-0.02%
2023/08/21	3	59.13	0	0.00	59.20	3	3,998	0.08%
2023/08/18	1	59.70	5	59.64	59.90	-4	3,989	-0.10%
2023/08/17	4	59.30	1	59.10	59.30	3	3,969	0.08%
2023/08/16	0	0.00	7	57.69	57.80	-7	3,952	-0.18%
2023/08/15	0	0.00	2	56.60	56.90	-2	3,950	-0.05%
2023/08/14	6.7	55.12	1.2	55.53	55.50	5.5	3,947	0.14%
2023/08/10	8.1	56.81	0	0.00	56.80	8.1	3,928	0.21%
2023/08/09	0	0.00	4	58.50	58.60	-4	3,908	-0.10%
2023/08/08	6	58.28	1	58.20	58.30	5	3,901	0.13%
2023/08/07	0	0.00	2.3	57.24	58.70	-2.3	3,896	-0.06%
2023/08/04	2	57.85	0	0.00	57.80	2	3,882	0.05%
2023/08/02	15.5	58.15	8.1	58.00	58.00	7.4	3,881	0.19%
2023/08/01	9.5	60.52	1	60.70	60.50	8.5	3,824	0.22%
2023/07/31	10.3	61.89	2	62.10	60.20	8.3	3,801	0.22%
2023/07/28	3	61.40	3.1	61.62	61.70	-0.1	3,744	0.00%
2023/07/27	1.1	61.49	1	61.20	61.20	0.1	3,716	0.00%
2023/07/26	11	62.22	3	61.03	60.00	8	3,657	0.22%
2023/07/25	2	60.85	1	60.90	60.70	1	3,584	0.03%
2023/07/24	6	59.68	8	59.83	60.00	-2	3,557	-0.06%
2023/07/21	4	61.30	10	61.26	61.90	-6	3,493	-0.17%
2023/07/20	48.1	64.16	41	63.72	63.10	7	3,444	0.20%
2023/07/19	14	61.16	14	60.73	60.60	0	3,183	0.00%
2023/07/18	24	59.91	44.5	59.30	60.10	-20.5	3,141	-0.65%
2023/07/17	10.3	60.73	7.3	60.86	60.50	3	3,086	0.10%
2023/07/14	45	62.70	56	62.99	62.80	-11	3,007	-0.37%
2023/07/13	5	59.46	22	59.33	60.30	-17	2,708	-0.63%
2023/07/12	34	57.85	5	58.86	58.00	29	2,596	1.12%
2023/07/11	12	58.15	19	58.38	58.30	-7	2,528	-0.28%
2023/07/10	46	59.43	38	59.23	58.10	8	2,452	0.33%
2023/07/07	70.1	58.02	35	57.92	57.90	35.1	2,163	1.62%
2023/07/06	15	55.57	8	55.64	55.20	7	1,956	0.36%
2023/07/05	4	53.98	5	54.06	53.70	-1	1,856	-0.05%
2023/07/04	1	53.30	0	0.00	53.30	1	2,023	0.05%
2023/07/03	5	52.50	0	0.00	52.90	5	2,273	0.22%
2023/06/30	1	52.10	2	52.45	52.70	-1	2,277	-0.04%
2023/06/29	3	52.13	5	52.00	52.10	-2	2,275	-0.09%
2023/06/28	3	52.23	0	0.00	52.00	3	2,277	0.13%
2023/06/21	0	0.00	13	53.20	53.00	-13	2,318	-0.56%
2023/06/20	2	54.35	0	0.00	54.10	2	2,318	0.09%
2023/06/19	80	55.63	10	56.00	55.00	70	2,347	2.98%
2023/06/16	1	55.20	8	55.56	55.20	-7	2,329	-0.30%
2023/06/15	1	56.90	1	56.70	56.70	0	2,290	0.00%
2023/06/14	6.3	56.52	17.2	56.60	55.70	-10.9	2,262	-0.48%
2023/06/13	6	59.98	3	59.90	58.90	3	2,143	0.14%
2023/06/12	14	59.02	28	58.81	60.50	-14	2,067	-0.68%
2023/06/09	21	56.47	2	57.50	58.00	19	1,891	1.00%
2023/06/08	7	56.06	5	56.62	55.50	2	1,823	0.11%
2023/06/07	1	53.40	0	0.00	54.10	1	1,748	0.06%
2023/06/06	3	53.37	2	53.00	53.00	1	1,798	0.06%
2023/06/05	31	55.90	13	54.94	54.80	18	1,781	1.01%
2023/06/02	3	52.73	1	52.80	53.20	2	1,682	0.12%
2023/06/01	2	51.90	6	51.97	52.30	-4	1,679	-0.24%
2023/05/31	1	52.60	0.3	51.90	52.20	0.7	1,728	0.04%
2023/05/30	0	0.00	1	51.70	51.90	-1	1,778	-0.06%
2023/05/29	2	51.10	5.2	51.51	51.60	-3.2	1,787	-0.18%
2023/05/24	1	50.00	2	50.25	50.60	-1	1,903	-0.05%
2023/05/22	0	0.00	3	49.32	49.55	-3	1,948	-0.15%
2023/05/19	1	49.25	0	0.00	48.85	1	1,964	0.05%
2023/05/17	0	0.00	1	48.10	48.25	-1	1,968	-0.05%
2023/05/15	0	0.00	1	46.30	46.30	-1	1,997	-0.05%
2023/05/12	0	0.00	0	46.20	46.80	0	2,020	0.00%
2023/05/05	0	0.00	1	48.60	48.60	-1	2,402	-0.04%
2023/05/04	0	0.00	1	48.25	48.25	-1	2,455	-0.04%
2023/05/02	2	48.25	0	0.00	48.40	2	2,551	0.08%
2023/04/27	1	47.35	1	46.60	47.10	0	2,613	0.00%
2023/04/25	1	47.50	3	46.87	46.90	-2	2,640	-0.08%
2023/04/24	1.5	49.17	0	0.00	48.95	1.5	2,679	0.06%
2023/04/20	1	51.20	7	50.74	50.60	-6	2,728	-0.22%
2023/04/19	4	52.80	0	0.00	52.00	4	2,717	0.15%
2023/04/18	0.3	53.00	1	53.20	52.50	-0.7	2,711	-0.02%
2023/04/17	1.2	53.20	0	0.00	53.40	1.2	2,704	0.04%
2023/04/13	1	53.00	0	0.00	52.70	1	2,680	0.04%
2023/04/12	0	0.00	2	53.95	54.30	-2	2,656	-0.08%
2023/04/11	1	53.90	0	0.00	53.90	1	2,632	0.04%
2023/04/10	5.4	52.78	7	53.06	53.50	-1.6	2,595	-0.06%
2023/04/07	14	54.50	9	53.92	53.70	5	2,553	0.20%
2023/04/06	17	54.90	22	55.05	55.50	-5	2,363	-0.21%
2023/03/29	2	50.10	0	0.00	49.60	2	2,092	0.10%
2023/03/27	6	52.10	0	0.00	51.50	6	2,086	0.29%
2023/03/24	0	0.00	3	52.50	52.80	-3	2,077	-0.14%
2023/03/22	8	52.58	5	51.26	51.40	3	2,023	0.15%
2023/03/20	1	50.20	1	50.70	51.00	0	1,963	0.00%
2023/03/16	0.1	49.90	0	0.00	49.95	0.1	1,972	0.01%
2023/03/13	0	49.55	0	0.00	49.60	0	2,048	0.00%
2023/03/10	1	51.40	3	50.23	49.95	-2	2,116	-0.09%
2023/03/09	7	52.16	12	52.38	51.90	-5	2,129	-0.23%
2023/03/08	3	51.00	1	50.90	51.40	2	2,075	0.10%
2023/03/07	0	0.00	2	51.80	51.60	-2	2,073	-0.10%
2023/03/06	2	51.85	0	0.00	51.50	2	2,072	0.10%
2023/03/03	4	52.25	2	52.75	51.80	2	2,096	0.10%
2023/03/02	3	52.00	4	52.10	52.20	-1	2,103	-0.05%
2023/03/01	3	50.40	1	50.80	50.90	2	2,040	0.10%
2023/02/24	0	0.00	2	50.55	50.60	-2	2,031	-0.10%
2023/02/22	2	50.30	3	51.10	51.10	-1	1,986	-0.05%
2023/02/21	1	50.80	2	50.18	50.80	-1	1,965	-0.05%
2023/02/20	4	49.88	1	49.95	50.00	3	1,978	0.15%
2023/02/17	1	49.45	0	0.00	49.55	1	1,987	0.05%
2023/02/16	0	0.00	1	49.00	49.00	-1	2,003	-0.05%
2023/02/14	3	48.90	3	48.33	47.90	0	2,081	0.00%
2023/02/13	1	47.80	2	47.48	47.80	-1	2,087	-0.05%
2023/02/10	1	47.40	0	0.00	47.25	1	2,172	0.05%
2023/02/09	1	48.50	10	48.65	48.50	-9	2,246	-0.40%
2023/02/08	15	49.29	2	49.35	49.35	13	2,289	0.57%
2023/02/06	3	49.62	5	49.42	49.05	-2	2,405	-0.08%
2023/02/03	9	50.70	10	50.95	50.90	-1	2,381	-0.04%
2023/02/02	2	49.18	2	49.13	49.35	0	2,248	0.00%
2023/02/01	3	48.18	0	0.00	48.30	3	2,614	0.11%
2023/01/31	72	47.50	78	48.18	47.75	-6	2,694	-0.22%
2023/01/30	2	48.45	4	48.28	48.35	-2	2,627	-0.08%
2023/01/16	0	0.00	1	46.20	46.00	-1	2,579	-0.04%
2023/01/13	23	45.83	21	46.20	46.35	2	2,578	0.08%
2023/01/12	64	46.43	54	45.93	45.80	10	2,556	0.39%
2023/01/11	92	45.23	85	46.00	46.35	7	2,495	0.28%
2023/01/10	0	0.00	4	43.70	43.85	-4	2,436	-0.16%
2023/01/09	1	44.05	1	44.05	44.05	0	2,454	0.00%
2023/01/06	1	42.80	1	43.50	43.55	0	2,471	0.00%
2023/01/04	0	0.00	2	42.50	42.55	-2	2,493	-0.08%
2023/01/03	0	0.00	13	42.00	42.00	-13	2,500	-0.52%
2022/12/29	0	0.00	0	41.40	41.50	0	2,511	0.00%
2022/12/28	1	41.40	0	0.00	41.40	1	2,532	0.04%
2022/12/21	0	0.00	1	41.65	41.30	-1	2,598	-0.04%
2022/12/20	4	43.20	0.5	41.70	41.45	3.5	2,617	0.13%
2022/12/19	0	0.00	0.1	44.00	43.00	-0.1	2,642	0.00%
2022/12/09	1.5	45.92	1	45.00	45.00	0.5	2,687	0.02%
2022/12/07	2	46.33	2	45.93	45.60	0	2,700	0.00%
2022/12/06	3	47.65	2	47.90	47.10	1	2,695	0.04%
2022/12/05	1	48.90	1.1	49.86	48.85	-0.1	2,677	0.00%
2022/12/02	1	48.45	7	48.59	48.65	-6	2,632	-0.23%
2022/12/01	1	47.00	2	46.80	47.10	-1	2,565	-0.04%
2022/11/30	3	45.72	1	45.90	45.90	2	2,559	0.08%
2022/11/29	0	0.00	1	45.15	45.00	-1	2,586	-0.04%
2022/11/28	5	45.45	3	45.23	45.40	2	2,592	0.08%
2022/11/25	0	0.00	2	46.40	45.65	-2	2,618	-0.08%
2022/11/24	5.1	46.07	1	46.40	46.80	4.1	2,609	0.16%
2022/11/23	0	0.00	1	44.75	44.40	-1	2,563	-0.04%
2022/11/22	3	44.70	5	44.47	44.10	-2	2,592	-0.08%
2022/11/18	1	46.40	7	45.96	45.30	-6	2,732	-0.22%
2022/11/17	3.1	45.97	1	46.10	46.00	2.1	2,710	0.08%
2022/11/15	2	45.28	3	45.22	45.45	-1	2,662	-0.04%
2022/11/14	0	0.00	4	44.99	45.10	-4	2,648	-0.15%
2022/11/11	11	45.24	8.6	44.49	44.50	2.4	2,649	0.09%
2022/11/10	5	44.16	11	43.82	43.90	-6	2,603	-0.23%
2022/11/09	6	43.44	11	43.44	43.70	-5	2,598	-0.19%
2022/11/08	10	43.43	8	43.96	43.20	2	2,609	0.08%
2022/11/07	10	44.45	8	44.21	44.35	2	2,593	0.08%
2022/11/04	6	43.11	2	43.23	43.20	4	2,523	0.16%
2022/11/03	18	43.75	21	43.92	43.85	-3	2,498	-0.12%
2022/11/02	2	42.50	0	0.00	42.65	2	2,393	0.08%
2022/11/01	7	43.01	2	43.05	42.50	5	2,407	0.21%
2022/10/31	25	42.80	36	42.57	42.60	-11	2,367	-0.46%
2022/10/28	63.6	42.93	78.1	43.02	42.80	-14.5	2,269	-0.64%
2022/10/27	35	41.62	4	41.98	42.20	31	1,869	1.66%
2022/10/24	0	0.00	1	40.30	39.55	-1	1,846	-0.05%
2022/10/21	1	39.25	0	0.00	38.70	1	1,930	0.05%
2022/10/20	0	39.40	0	0.00	40.35	0	1,930	0.00%
2022/10/17	0	0.00	1	37.60	40.00	-1	1,938	-0.05%
2022/10/13	0	0.00	1	37.25	36.95	-1	1,943	-0.05%
2022/10/06	0	0.00	0	43.00	43.30	0	1,949	0.00%
2022/10/04	0	0.00	2	42.00	42.20	-2	1,964	-0.10%
2022/09/28	0.2	41.20	5	40.79	39.05	-4.8	2,063	-0.23%
2022/09/27	0	40.85	0	0.00	41.90	0	2,087	0.00%
2022/09/26	1.1	41.25	3	41.57	40.30	-1.9	2,115	-0.09%
2022/09/21	3.1	44.15	0	0.00	44.25	3.1	2,159	0.14%
2022/09/16	1	46.70	0	0.00	46.50	1	2,206	0.05%
2022/09/15	0	0.00	2	47.68	47.45	-2	2,238	-0.09%
2022/09/14	1	46.25	0	0.00	47.15	1	2,269	0.04%
2022/09/13	2	48.20	0	0.00	48.20	2	2,290	0.09%
2022/09/06	1	48.65	0	0.00	49.30	1	2,433	0.04%
2022/09/05	1	50.10	0	0.00	50.00	1	2,420	0.04%
2022/09/02	3	51.77	0	0.00	51.60	3	2,425	0.12%
2022/08/31	0	0.00	1	56.70	56.50	-1	2,407	-0.04%
2022/08/30	1	56.00	0	0.00	55.90	1	2,427	0.04%
2022/08/29	1	56.20	2	56.05	55.50	-1	2,471	-0.04%
2022/08/26	19	58.72	0	0.00	58.50	19	2,460	0.77%
2022/08/25	1	57.80	2	58.25	58.80	-1	2,383	-0.04%
2022/08/24	0	0.00	1	56.50	56.50	-1	2,391	-0.04%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/17	1	56.90	1	57.40	56.70	0	2,480	0.00%
2022/08/16	2	57.00	0	0.00	57.00	2	2,495	0.08%
2022/08/15	2	56.55	2	56.80	56.90	0	2,493	0.00%
2022/08/12	2	54.85	5	54.58	55.20	-3	2,460	-0.12%
2022/08/11	5	51.70	5	51.70	52.10	0	2,407	0.00%
2022/08/10	4.3	49.93	2	50.10	50.00	2.3	2,467	0.09%
2022/08/09	0.5	51.30	0	0.00	50.70	0.5	2,493	0.02%
2022/08/08	1	51.70	0	0.00	51.80	1	2,492	0.04%
2022/08/05	1	53.00	0	0.00	53.00	1	2,481	0.04%
2022/08/04	5	52.52	2	52.40	52.40	3	2,500	0.12%
2022/08/03	0	0.00	1	52.10	53.00	-1	2,509	-0.04%
2022/08/02	0	0.00	4	52.60	53.10	-4	2,522	-0.16%
2022/08/01	4	52.20	1	53.20	53.20	3	2,527	0.12%
2022/07/29	0	0.00	4	53.30	53.60	-4	2,605	-0.15%
2022/07/28	9	55.62	7	53.91	53.60	2	2,627	0.08%
2022/07/26	1	55.40	0	0.00	54.20	1	2,573	0.04%
2022/07/22	0	0.00	1	57.60	57.60	-1	2,632	-0.04%
2022/07/21	1	57.00	2	57.00	58.00	-1	2,707	-0.04%
2022/07/20	1	56.70	0	0.00	56.20	1	2,764	0.04%
2022/07/18	0	0.00	3	55.37	55.10	-3	2,929	-0.10%
2022/07/15	1	54.60	5.1	54.87	54.70	-4.1	2,962	-0.14%
2022/07/14	1	53.70	0	0.00	54.00	1	2,960	0.03%
2022/07/13	11	52.96	1	52.80	52.20	10	2,953	0.34%
2022/07/12	0	0.00	1	52.20	50.90	-1	2,956	-0.03%
2022/07/11	0	0.00	2	54.10	53.90	-2	2,948	-0.07%
2022/07/08	3	54.77	2	54.65	54.50	1	2,960	0.03%
2022/07/07	0	0.00	1	50.90	53.50	-1	2,942	-0.03%
2022/07/06	8	51.80	2	52.60	51.20	6	2,974	0.20%
2022/07/05	1	54.50	4	53.33	55.00	-3	2,985	-0.10%
2022/07/04	1	50.40	5.2	51.68	52.10	-4.2	2,953	-0.14%
2022/07/01	4.1	53.05	22	51.90	50.30	-18	2,943	-0.61%
2022/06/30	6.1	55.80	11	55.85	55.00	-4.9	2,897	-0.17%
2022/06/29	1.1	58.13	2	58.25	58.00	-0.9	2,894	-0.03%
2022/06/28	3	59.40	0	0.00	59.40	3	2,926	0.10%
2022/06/27	0	0.00	6	59.95	60.10	-6	2,975	-0.20%
2022/06/24	2	56.95	2	57.30	57.30	0	2,968	0.00%
2022/06/23	1	55.81	2	55.45	55.60	-1	2,997	-0.03%
2022/06/22	7.1	57.63	6	57.38	56.70	1.1	3,031	0.04%
2022/06/21	2	58.20	26	59.59	59.70	-24	3,034	-0.79%
2022/06/20	16.3	58.05	10	58.07	56.10	6.3	3,119	0.20%
2022/06/17	5.5	60.72	8	60.74	60.80	-2.5	3,079	-0.08%
2022/06/16	3	64.04	2	63.55	61.00	1	3,067	0.03%
2022/06/15	1	66.10	0	0.00	65.50	1	3,035	0.03%
2022/06/14	0	0.00	11	65.87	67.00	-11	3,088	-0.36%
2022/06/08	6	70.83	1	70.50	70.80	5	3,239	0.15%
2022/06/07	0	0.00	4	69.66	70.90	-4	3,246	-0.12%
2022/06/06	5	69.12	0.5	69.38	69.00	4.5	3,236	0.14%
2022/06/02	4.5	71.03	3	70.87	69.90	1.5	3,309	0.05%
2022/06/01	8	70.28	5	70.94	71.10	3	3,363	0.09%
2022/05/31	4	70.00	0	0.00	70.50	4	3,453	0.12%
2022/05/27	1	66.30	0	0.00	66.10	1	3,715	0.03%
2022/05/26	0	0.00	2	67.80	65.70	-2	3,732	-0.05%
2022/05/25	1	66.30	2	66.65	67.40	-1	3,750	-0.03%
2022/05/24	3	66.73	1	66.30	66.30	2	3,816	0.05%
2022/05/23	0	0.00	2	68.40	67.90	-2	3,822	-0.05%
2022/05/20	3	68.43	1.1	68.77	68.80	1.9	3,913	0.05%
2022/05/19	4	68.38	4	68.38	68.70	0	4,022	0.00%
2022/05/18	2	69.84	2	69.90	69.40	0	4,263	0.00%
2022/05/17	0	0.00	9	68.22	69.30	-9	4,911	-0.18%
2022/05/16	2	66.60	2	67.60	66.60	0	4,929	0.00%
2022/05/13	1	66.10	3	66.43	66.10	-2	4,975	-0.04%
2022/05/12	5	64.40	0	0.00	64.20	5	5,026	0.10%
2022/05/11	2	66.65	1	66.60	66.80	1	5,077	0.02%
2022/05/10	5	64.64	4	65.45	66.00	1	5,178	0.02%
2022/05/09	3	65.73	7.2	65.92	65.50	-4.2	5,385	-0.08%
2022/05/06	18	66.46	8	67.11	66.50	10	5,414	0.18%
2022/05/05	5.2	72.76	13	72.40	72.20	-7.9	5,389	-0.15%
2022/05/03	1	69.40	15	69.59	69.30	-14	5,468	-0.26%
2022/04/29	1	70.60	1	71.30	69.50	0	5,530	0.00%
2022/04/28	4	69.33	3	69.40	70.00	1	5,553	0.02%
2022/04/27	1.1	65.23	5	67.24	69.10	-4	5,554	-0.07%
2022/04/26	7	70.05	0	0.00	69.30	7	5,488	0.13%
2022/04/25	7.6	73.17	3	73.86	71.60	4.5	5,471	0.08%
2022/04/22	17.1	78.82	15.3	79.03	78.60	1.8	5,441	0.03%
2022/04/21	4.1	75.33	6	75.38	78.00	-2	5,437	-0.04%
2022/04/20	0.2	76.44	2	76.50	76.10	-1.8	5,440	-0.03%
2022/04/19	1	75.50	1	76.00	75.50	0	5,486	0.00%
2022/04/18	3	76.83	1	78.00	76.00	2	5,539	0.04%
2022/04/15	1	77.40	2	77.30	77.10	-1	5,594	-0.02%
2022/04/14	0	0.00	20	79.51	79.50	-20	5,673	-0.35%
2022/04/13	2	79.60	1.1	79.79	80.30	0.9	5,731	0.02%
2022/04/12	3.1	77.90	9.5	77.28	77.80	-6.4	5,812	-0.11%
2022/04/11	3.2	79.74	2	80.47	79.00	1.2	5,791	0.02%
2022/04/08	17	82.65	0	0.00	82.50	17	5,830	0.29%
2022/04/07	6	83.70	4.1	83.38	82.00	1.9	5,864	0.03%
2022/04/06	1.1	84.11	1	85.08	84.00	0.1	5,933	0.00%
2022/04/01	1	85.10	0	0.00	85.30	1	6,157	0.02%
2022/03/31	3.2	86.41	1	86.60	86.20	2.2	6,275	0.04%
2022/03/30	0.2	88.20	0	0.00	87.60	0.2	6,313	0.00%
2022/03/29	7	87.09	58.3	86.54	86.80	-51.3	6,448	-0.79%
2022/03/28	1	86.60	1	85.90	86.20	0	6,720	0.00%
2022/03/25	2	89.30	7	90.56	88.60	-5	7,237	-0.07%
2022/03/24	11	89.81	2	89.85	90.00	9	7,357	0.12%
2022/03/23	3	90.03	2	90.50	90.00	1	7,554	0.01%
2022/03/22	22	87.67	0	0.00	88.20	22	7,904	0.28%
2022/03/18	22	86.41	0.3	86.72	87.40	21.7	8,095	0.27%
2022/03/17	10	85.45	7.3	85.68	87.20	2.7	8,217	0.03%
2022/03/16	6	83.68	43	82.60	82.90	-37	8,309	-0.45%
2022/03/15	18.6	85.33	12	84.67	84.50	6.6	8,323	0.08%
2022/03/14	1.1	88.68	1	89.60	88.20	0.1	8,386	0.00%
2022/03/11	2	87.45	3	87.93	88.80	-1	8,645	-0.01%
2022/03/10	6	88.67	1.1	88.10	88.20	4.9	8,899	0.06%
2022/03/09	3.5	86.63	0	0.00	86.70	3.5	9,189	0.04%
2022/03/08	2	88.00	5	84.86	85.00	-3	9,589	-0.03%
2022/03/07	12	89.13	12.5	88.63	88.50	-0.5	10,289	0.00%
2022/03/04	30	93.32	30	93.38	92.50	0	10,484	0.00%
2022/03/03	77.5	94.64	32.1	94.30	94.20	45.4	10,673	0.43%
2022/03/02	6	89.25	1.1	90.14	91.00	5	10,618	0.05%
2022/03/01	7	90.33	1	90.50	90.50	6	10,812	0.06%
2022/02/24	4.1	88.06	6	88.22	87.10	-1.9	11,264	-0.02%
2022/02/23	1	90.80	0.2	90.70	91.20	0.9	11,617	0.01%
2022/02/22	21.2	89.97	11	89.92	89.60	10.2	11,952	0.08%
2022/02/21	48	93.67	33.3	93.53	93.00	14.7	12,207	0.12%
2022/02/18	18	94.32	15	94.18	95.40	3	12,829	0.02%
2022/02/17	215.3	95.49	112	95.12	93.00	103.3	13,341	0.77%	大買/大賣/鉅額交易
2022/02/16	11	91.30	10.2	91.52	91.40	0.8	14,010	0.01%
2022/02/15	29.3	90.20	15	90.44	89.40	14.3	15,010	0.10%
2022/02/14	7.4	90.66	6	90.53	90.30	1.4	16,674	0.01%
2022/02/11	7	92.89	6	92.53	93.10	1	16,750	0.01%
2022/02/10	203	92.60	29	93.46	92.60	174	16,916	1.03%	大買/鉅額交易
2022/02/09	242	92.34	26	92.49	93.10	216	16,994	1.27%	大買/鉅額交易
2022/02/08	34	88.13	4	87.80	88.30	30	16,838	0.18%
2022/02/07	6	87.62	6	87.20	88.00	0	16,890	0.00%
2022/01/26	13	85.98	6.1	85.87	87.00	6.9	16,989	0.04%
2022/01/25	7	84.70	5	84.46	84.10	2	17,509	0.01%
2022/01/24	8.3	82.44	10	81.13	84.00	-1.7	17,967	-0.01%
2022/01/21	3	86.19	2	84.50	83.90	1	18,058	0.01%
2022/01/20	1	87.00	1	87.60	88.00	0	18,192	0.00%
2022/01/19	8	86.64	3	87.03	86.60	5	18,316	0.03%
2022/01/18	5	87.44	2	87.35	87.70	3	18,600	0.02%
2022/01/17	4.5	85.62	2	85.95	87.30	2.5	18,746	0.01%
2022/01/14	0	0.00	4	84.40	84.40	-4	19,141	-0.02%
2022/01/13	3	87.10	6	87.23	87.10	-3	19,434	-0.02%
2022/01/12	3	89.70	4.1	88.80	88.10	-1.1	19,695	-0.01%
2022/01/11	2.1	89.42	0	0.00	88.70	2.1	19,849	0.01%
2022/01/10	4.2	90.17	1	90.00	91.50	3.2	19,979	0.02%
2022/01/07	7.1	91.30	24	90.97	90.60	-16.9	20,091	-0.08%
2022/01/06	10.2	94.04	15	92.83	94.40	-4.8	20,176	-0.02%
2022/01/05	4	92.75	67	93.14	93.00	-63	20,334	-0.31%
2022/01/04	3	95.97	3	95.37	95.60	0	20,350	0.00%
2022/01/03	7	96.94	11	95.95	95.70	-4	20,600	-0.02%
2021/12/30	1	96.30	6	96.52	96.60	-5	20,769	-0.02%
2021/12/29	5	97.14	10	96.88	97.10	-5	21,060	-0.02%
2021/12/28	44	99.01	41	98.37	97.10	3	21,406	0.01%
2021/12/27	19	97.43	16.8	97.52	97.60	2.2	21,659	0.01%
2021/12/24	11	95.84	13	95.74	95.40	-2	22,324	-0.01%
2021/12/23	66.1	96.50	38	96.78	96.00	28.1	23,656	0.12%
2021/12/22	35.2	99.53	31.1	99.98	97.60	4.1	24,269	0.02%
2021/12/21	74.2	99.52	55.9	99.65	99.00	18.3	24,683	0.07%
2021/12/20	39	96.97	26	97.37	97.00	13	25,111	0.05%
2021/12/17	21.2	96.32	28.3	96.27	96.60	-7.1	25,525	-0.03%
2021/12/16	69.5	95.84	73	96.79	96.30	-3.5	25,423	-0.01%
2021/12/15	4.1	89.68	4.3	90.83	91.80	-0.2	25,084	0.00%
2021/12/14	11.4	89.02	13	88.23	88.50	-1.6	25,064	-0.01%
2021/12/13	21.2	90.70	17	91.94	90.10	4.2	25,202	0.02%
2021/12/10	14.4	91.78	21.4	91.96	90.90	-7	25,130	-0.03%
2021/12/09	11	95.42	8	95.58	94.00	3	25,112	0.01%
2021/12/08	14.2	95.62	25	95.51	94.70	-10.8	25,205	-0.04%
2021/12/07	17.1	96.89	240	99.17	95.00	-222.9	25,414	-0.88%	大賣/鉅額交易
2021/12/06	44	99.87	16	99.84	99.30	28	25,366	0.11%
2021/12/03	36.2	98.53	94	99.49	99.00	-57.8	25,346	-0.23%
2021/12/02	54.1	97.24	30.3	96.98	96.00	23.8	25,448	0.09%
2021/12/01	281.3	101.02	66.2	99.10	100.50	215.1	25,916	0.83%	大買/鉅額交易
2021/11/30	23.3	95.92	11	96.35	92.80	12.3	26,270	0.05%
2021/11/29	32.7	91.22	23.1	91.31	92.20	9.7	26,552	0.04%
2021/11/26	25.2	96.32	17	95.92	94.60	8.2	26,435	0.03%
2021/11/25	29.5	98.11	20	96.86	95.70	9.5	26,282	0.04%
2021/11/24	13.2	99.02	54	98.32	99.50	-40.8	26,132	-0.16%
2021/11/23	28.1	100.81	82	100.12	98.90	-54	25,964	-0.21%
2021/11/22	118.1	103.60	68.1	102.72	101.00	50	25,807	0.19%	大買/
2021/11/19	88	104.83	22.1	104.66	106.50	66	25,464	0.26%
2021/11/18	31.6	104.08	185.7	104.34	104.00	-154.2	25,166	-0.61%	大賣/鉅額交易
2021/11/17	135	110.76	125.2	110.61	108.50	9.8	24,873	0.04%	大買/大賣/
2021/11/16	126.2	107.49	142	106.46	110.00	-15.8	24,203	-0.07%	大買/大賣/
2021/11/15	364.7	106.68	405.4	106.14	108.00	-40.7	23,487	-0.17%	大買/大賣/
2021/11/12	209.6	99.89	76.2	100.83	102.50	133.4	22,181	0.60%	大買/鉅額交易
2021/11/11	178.1	90.71	270.4	90.14	93.40	-92.3	21,178	-0.44%	大買/大賣/
2021/11/10	117	85.25	14	84.69	85.00	103	19,506	0.53%	大買/鉅額交易
2021/11/09	28	84.48	29	84.80	84.50	-1	19,431	-0.01%
2021/11/08	15.1	82.50	38.5	82.67	82.50	-23.5	19,253	-0.12%
2021/11/05	19	80.25	15	79.55	80.90	4	19,187	0.02%
2021/11/04	11	80.85	0	0.00	80.50	11	19,178	0.06%
2021/11/03	16	81.28	14	81.04	80.90	2	19,157	0.01%
2021/11/02	58.2	85.95	39.6	84.31	80.10	18.6	19,153	0.10%
2021/11/01	52	85.98	55	86.78	89.00	-3	18,596	-0.02%
2021/10/29	22.1	81.99	34	81.74	81.10	-11.9	18,170	-0.07%
2021/10/28	13	82.54	23	82.30	82.50	-10	18,092	-0.06%
2021/10/27	27	80.09	10.5	81.51	81.80	16.5	17,980	0.09%
2021/10/26	25	80.58	21.1	80.44	78.20	3.9	17,928	0.02%
2021/10/25	21	83.59	10	83.58	82.90	11	17,804	0.06%
2021/10/22	37	82.81	107.4	83.47	84.20	-70.4	17,909	-0.39%	大賣/
2021/10/21	82.2	82.12	76.1	81.94	82.50	6.1	17,779	0.03%
2021/10/20	50.1	78.97	30	79.09	79.90	20.1	17,541	0.11%
2021/10/19	64.2	74.55	16	74.68	75.90	48.2	17,696	0.27%
2021/10/18	8	72.83	12	72.23	73.10	-4	18,107	-0.02%
2021/10/15	10	73.49	9	73.67	73.40	1	18,097	0.01%
2021/10/14	18.3	72.40	14	72.48	72.20	4.3	18,120	0.02%
2021/10/13	18.1	75.17	81	73.89	72.50	-63	18,117	-0.35%
2021/10/12	17	79.61	52	78.45	77.90	-35	18,058	-0.19%
2021/10/08	114	81.62	69	80.89	80.30	45	18,088	0.25%	大買/
2021/10/07	13	79.68	12	80.46	80.90	1	18,114	0.01%
2021/10/06	42.3	80.24	40.3	79.82	77.70	2	18,625	0.01%
2021/10/05	36.2	79.53	30	79.34	81.40	6.2	19,044	0.03%
2021/10/04	71	80.96	118	81.27	77.90	-47	18,855	-0.25%	大賣/
2021/10/01	110	84.43	65	84.98	83.70	45	18,721	0.24%	大買/
2021/09/30	278.1	90.45	186.1	89.80	85.90	92	18,543	0.50%	大買/大賣/
2021/09/29	148.4	89.08	219.1	88.67	90.50	-70.8	17,435	-0.41%	大買/大賣/
2021/09/28	116	87.77	89.1	87.79	89.80	26.9	17,263	0.16%	大買/
2021/09/27	207	87.78	137.2	87.91	86.70	69.8	17,372	0.40%	大買/大賣/
2021/09/24	86	84.14	57.2	84.31	86.00	28.8	16,747	0.17%
2021/09/23	15	79.41	14	80.67	79.10	1	16,243	0.01%
2021/09/22	3	80.10	3	78.97	79.20	0	16,431	0.00%
2021/09/17	9	78.86	0.2	79.10	80.50	8.8	16,461	0.05%
2021/09/16	14.4	79.98	8	79.64	79.90	6.4	16,462	0.04%
2021/09/15	9	77.95	3	77.17	77.10	6	16,364	0.04%
2021/09/14	7	79.60	7	79.33	78.90	0	16,563	0.00%
2021/09/13	18	80.33	19	80.61	79.20	-1	16,583	-0.01%
2021/09/10	144.1	78.83	71.1	78.08	82.30	73	16,488	0.44%	大買/
2021/09/09	22.1	78.23	24.1	77.78	78.80	-2	16,198	-0.01%
2021/09/08	11	76.33	41.1	76.33	75.40	-30.1	16,062	-0.19%
2021/09/07	31.5	77.82	142.1	79.10	76.80	-110.6	15,970	-0.69%	大賣/鉅額交易
2021/09/06	143.4	86.66	303.5	85.64	85.30	-160.2	15,660	-1.02%	大買/大賣/鉅額交易
2021/09/03	168.1	85.58	146.6	85.05	86.30	21.5	14,906	0.14%	大買/大賣/
2021/09/02	55.6	79.92	67	80.55	80.90	-11.5	13,965	-0.08%
2021/09/01	21	76.17	67	75.92	76.80	-46	13,801	-0.33%
2021/08/31	4	72.18	2	72.40	72.30	2	13,761	0.01%
2021/08/30	5	74.34	8	74.03	73.00	-3	14,222	-0.02%
2021/08/27	5	76.78	6	75.17	75.10	-1	14,787	-0.01%
2021/08/26	1	76.00	2	74.75	74.90	-1	14,874	-0.01%
2021/08/25	2	73.90	4	74.77	74.10	-2	15,033	-0.01%
2021/08/24	2	72.20	7	72.23	72.30	-5	15,316	-0.03%
2021/08/23	7	71.64	6	73.35	74.00	1	15,767	0.01%
2021/08/20	3	70.20	6	69.08	70.10	-3	16,231	-0.02%
2021/08/19	6	69.42	0	0.00	68.10	6	16,345	0.04%
2021/08/18	5	66.40	30.1	66.32	71.20	-25.1	16,518	-0.15%
2021/08/17	10.1	68.29	7.1	67.59	66.80	3	17,000	0.02%
2021/08/16	0.1	68.50	14.5	70.03	70.20	-14.4	17,306	-0.08%
2021/08/13	17	71.71	3.3	72.63	70.70	13.8	17,520	0.08%
2021/08/12	3.5	73.04	10	73.74	74.80	-6.5	17,616	-0.04%
2021/08/11	6.1	73.52	5.2	74.75	71.70	0.9	17,905	0.01%
2021/08/10	6	76.75	2.1	76.84	76.00	3.9	18,084	0.02%
2021/08/09	24.2	77.96	6	77.90	77.10	18.2	18,354	0.10%
2021/08/06	21	81.80	19	80.64	80.20	2	18,642	0.01%
2021/08/05	3.1	79.74	9	79.76	79.40	-5.9	19,042	-0.03%
2021/08/04	14	79.78	14.1	79.97	79.40	-0.1	20,152	0.00%
2021/08/03	11	78.36	2	78.95	79.80	9	20,330	0.04%
2021/08/02	7	77.56	7.2	77.44	77.20	-0.2	20,587	0.00%
2021/07/30	16	78.39	3.1	78.41	77.60	12.9	20,805	0.06%
2021/07/29	11.1	78.06	28.4	78.26	78.60	-17.3	21,123	-0.08%
2021/07/28	51.3	78.37	70	79.50	78.20	-18.7	21,224	-0.09%
2021/07/27	66.2	87.56	14.5	87.03	85.70	51.7	21,315	0.24%
2021/07/26	40	85.84	24.5	86.06	86.30	15.5	21,323	0.07%
2021/07/23	232.9	88.53	43	86.84	84.10	189.9	21,540	0.88%	大買/鉅額交易
2021/07/22	76.1	88.37	40.7	88.19	91.00	35.4	21,510	0.16%
2021/07/21	14.2	84.17	21	84.36	83.20	-6.8	21,221	-0.03%
2021/07/20	21	83.71	25	83.04	81.80	-4	21,670	-0.02%
2021/07/19	6	84.22	16.5	84.21	85.30	-10.5	21,935	-0.05%
2021/07/16	27	84.25	22.2	83.47	83.50	4.8	22,258	0.02%
2021/07/15	10.1	82.43	18.6	82.34	83.70	-8.5	22,625	-0.04%
2021/07/14	18.2	84.63	27.5	82.50	81.90	-9.4	23,126	-0.04%
2021/07/13	74.1	89.96	70.2	90.04	84.50	3.9	23,408	0.02%
2021/07/12	54	88.87	47.5	88.32	88.90	6.6	23,504	0.03%
2021/07/09	4.6	83.88	13.3	84.03	84.10	-8.8	23,282	-0.04%
2021/07/08	36.3	85.00	30	84.34	83.50	6.3	23,986	0.03%
2021/07/07	53.1	83.77	116.4	84.30	83.10	-63.2	24,188	-0.26%	大賣/
2021/07/06	18.3	81.42	17	81.92	80.50	1.3	23,819	0.01%
2021/07/05	94.5	82.68	206.1	84.28	80.90	-111.6	23,835	-0.47%	大賣/鉅額交易
2021/07/02	160.2	79.18	70	79.00	81.40	90.2	23,587	0.38%	大買/
2021/07/01	30.5	75.90	45	76.29	77.00	-14.5	23,334	-0.06%
2021/06/30	2	72.85	6	73.30	74.00	-4	23,598	-0.02%
2021/06/29	22.1	74.78	17	75.00	73.20	5.1	23,772	0.02%
2021/06/28	4.1	74.13	5	74.10	74.50	-1	24,086	0.00%
2021/06/25	10	73.02	8	73.73	72.60	2	24,213	0.01%
2021/06/24	13.5	72.97	14.2	72.60	73.00	-0.7	24,200	0.00%
2021/06/23	50.2	73.35	46	73.72	74.30	4.2	24,611	0.02%
2021/06/22	11	69.90	10	69.51	68.50	1	24,500	0.00%
2021/06/21	8	70.56	28	70.14	70.00	-20	24,451	-0.08%
2021/06/18	7	72.54	4	72.80	72.40	3	24,673	0.01%
2021/06/17	22	72.31	11.2	71.97	73.00	10.9	24,692	0.04%
2021/06/16	10	74.24	8	73.95	72.30	2	24,764	0.01%
2021/06/15	8	73.58	22	73.43	74.10	-14	25,315	-0.06%
2021/06/11	25	72.42	37	73.48	72.10	-12	25,706	-0.05%
2021/06/10	6	73.18	7	73.36	71.90	-1	25,626	0.00%
2021/06/09	38.1	72.92	32.1	73.04	72.50	6	25,494	0.02%
2021/06/08	19	75.16	29	75.03	74.00	-10	25,161	-0.04%
2021/06/07	64.1	76.48	30.2	77.45	74.90	33.9	25,031	0.14%
2021/06/04	23.2	76.05	33.3	75.72	76.00	-10.1	24,476	-0.04%
2021/06/03	23	72.49	65.2	72.74	72.90	-42.2	23,850	-0.18%
2021/06/02	23	71.90	19	72.55	72.00	4	23,682	0.02%
2021/06/01	76.1	73.61	57	73.35	73.20	19.1	23,441	0.08%
2021/05/31	46	72.77	33	73.14	71.70	13	23,089	0.06%
2021/05/28	69.2	67.36	51	67.17	69.20	18.2	22,597	0.08%
2021/05/27	8	63.24	5	62.84	63.10	3	22,127	0.01%
2021/05/26	27	63.71	9	63.20	62.90	18	21,987	0.08%
2021/05/25	20.2	65.33	22	65.01	64.30	-1.8	21,819	-0.01%
2021/05/24	28	61.06	8	59.56	61.20	20	21,389	0.09%
2021/05/21	4	58.55	6	57.67	59.50	-2	21,098	-0.01%
2021/05/20	8.1	57.22	7	56.00	55.80	1.1	20,947	0.01%
2021/05/19	25	58.24	13	57.39	58.30	12	20,866	0.06%
2021/05/18	50.1	56.56	54	56.98	58.50	-3.9	20,628	-0.02%
2021/05/17	6	53.28	16	55.78	53.20	-10	20,444	-0.05%
2021/05/14	13	58.83	12	58.20	56.00	1	20,130	0.00%
2021/05/13	23	59.40	9	59.26	57.90	14	19,779	0.07%
2021/05/12	57	62.50	66	63.17	63.90	-9	19,252	-0.05%
2021/05/11	17.3	63.05	12	63.49	61.50	5.3	18,179	0.03%
2021/05/10	26	69.03	24.2	67.87	66.10	1.8	17,957	0.01%
2021/05/07	18	73.28	7	73.31	71.70	11	17,679	0.06%
2021/05/06	35	70.80	50	71.14	70.20	-15	17,444	-0.09%
2021/05/05	27	78.37	21	76.06	73.90	6	17,078	0.04%
2021/05/04	36	79.24	43	76.91	77.80	-7	16,994	-0.04%
2021/05/03	28	81.82	27	82.77	81.30	1	16,717	0.01%
2021/04/29	114	83.10	12.5	84.64	82.30	101.5	16,587	0.61%	大買/鉅額交易
2021/04/28	35.2	90.01	155	89.20	86.30	-119.9	16,669	-0.72%	大賣/鉅額交易
2021/04/27	32.2	87.94	38	87.41	86.20	-5.8	16,629	-0.03%
2021/04/26	214.4	88.04	62	87.94	88.40	152.4	16,739	0.91%	大買/鉅額交易
2021/04/23	6.5	79.61	22.1	81.27	83.80	-15.6	17,227	-0.09%
2021/04/22	28	81.13	68	81.67	76.20	-40	17,848	-0.22%
2021/04/21	52	83.96	37	83.75	82.40	15	17,572	0.09%
2021/04/20	52	81.61	47	81.35	82.10	5	17,159	0.03%
2021/04/19	27	77.29	50.2	77.93	77.00	-23.2	16,646	-0.14%
2021/04/16	38	74.70	45	74.77	76.70	-7	16,167	-0.04%
2021/04/15	72	67.67	58.5	68.94	70.90	13.5	15,460	0.09%
2021/04/14	81	66.32	103	65.69	68.20	-22	15,145	-0.15%	大賣/
2021/04/13	105	64.69	25	65.26	64.10	80	14,454	0.55%	大買/
2021/04/12	6.5	63.66	7.6	64.03	62.70	-1.1	14,028	-0.01%
2021/04/09	8.7	64.13	6	63.38	63.50	2.7	14,027	0.02%
2021/04/08	39.5	64.36	28.2	65.40	65.10	11.3	14,040	0.08%
2021/04/07	21.2	64.07	18	64.41	64.70	3.2	14,381	0.02%
2021/04/06	51	60.87	205	60.66	61.80	-154	14,284	-1.08%	大賣/鉅額交易
2021/04/01	5	56.64	8	57.31	57.30	-3	13,930	-0.02%
2021/03/31	67	57.58	72	56.48	55.10	-5	13,870	-0.04%
2021/03/30	8.4	54.31	8.2	54.46	54.60	0.2	13,563	0.00%
2021/03/29	4.2	52.46	0.4	52.10	52.00	3.8	13,527	0.03%
2021/03/26	63	54.58	79	54.79	52.30	-16	13,914	-0.11%
2021/03/25	100	52.00	5	51.42	52.00	95	13,788	0.69%
2021/03/24	31	51.47	33	50.84	50.90	-2	14,839	-0.01%
2021/03/23	66	51.02	10	52.99	51.00	56	14,826	0.38%
2021/03/22	11	50.74	23	50.37	50.90	-12	14,644	-0.08%
2021/03/19	7	50.94	5	50.88	50.80	2	15,085	0.01%
2021/03/18	42	52.31	38	52.91	52.30	4	15,923	0.03%
2021/03/17	21	49.16	39	49.48	49.85	-18	16,206	-0.11%
2021/03/16	2	47.18	3	47.65	46.80	-1	16,394	-0.01%
2021/03/15	3	47.52	2	47.70	47.50	1	16,561	0.01%
2021/03/12	1	46.95	3	46.98	47.00	-2	16,575	-0.01%
2021/03/11	2	46.10	3	46.10	46.05	-1	16,700	-0.01%
2021/03/10	2	44.53	1	44.40	44.20	1	16,805	0.01%
2021/03/09	1	43.60	0	0.00	43.85	1	17,084	0.01%
2021/03/08	1	45.00	2	45.35	44.55	-1	17,214	-0.01%
2021/03/04	1	46.20	0	0.00	46.20	1	17,272	0.01%
2021/03/03	3	46.70	3	46.45	47.20	0	17,293	0.00%
2021/03/02	5	47.67	5	47.36	46.05	0	17,440	0.00%
2021/02/26	1	47.00	1	47.05	46.80	0	17,452	0.00%
2021/02/25	2	47.03	13	47.26	47.20	-11	17,460	-0.06%
2021/02/24	12	48.85	14	48.53	47.75	-2	17,475	-0.01%
2021/02/23	2	47.63	1	47.40	47.75	1	17,378	0.01%
2021/02/22	7	47.96	3	47.73	48.00	4	17,333	0.02%
2021/02/19	5	46.42	3	46.02	46.65	2	17,273	0.01%
2021/02/18	11	46.22	5	45.95	46.05	6	17,211	0.03%
2021/02/17	0	0.00	4	45.16	46.25	-4	17,159	-0.02%
2021/02/05	4	42.89	2	42.60	42.60	2	17,112	0.01%
2021/02/04	0	0.00	3	43.27	42.85	-3	17,126	-0.02%
2021/02/03	1	43.50	1	44.00	43.20	0	17,112	0.00%
2021/02/02	10	43.60	3	44.10	43.85	7	17,165	0.04%
2021/02/01	1	43.10	3	42.15	42.95	-2	17,106	-0.01%
2021/01/29	3	44.02	3	42.83	43.00	0	17,099	0.00%
2021/01/28	1	44.05	2	43.93	43.80	-1	17,040	-0.01%
2021/01/26	41	45.37	34	45.40	44.50	7	16,929	0.04%
2021/01/25	2	43.70	2	43.95	43.95	0	16,741	0.00%
2021/01/22	12	44.53	16	44.53	45.30	-4	16,624	-0.02%
2021/01/21	12	45.09	24	44.60	44.45	-12	16,435	-0.07%
2021/01/20	51	48.65	41	48.81	47.70	10	15,990	0.06%
2021/01/19	69	54.39	28	53.33	52.50	41	15,607	0.26%
2021/01/18	99	54.22	128	54.28	55.00	-29	15,188	-0.19%	大賣/
2021/01/15	65	51.49	49	52.99	54.10	16	14,131	0.11%
2021/01/14	7	49.21	4	49.38	49.20	3	13,079	0.02%
2021/01/13	3	48.52	1	48.10	48.75	2	12,864	0.02%
2021/01/12	2	49.60	5	46.94	46.90	-3	12,755	-0.02%
2021/01/11	3	49.30	30	48.98	48.75	-27	12,641	-0.21%
2021/01/08	21	49.09	34	48.96	49.10	-13	12,627	-0.10%
2021/01/07	40	49.17	11	48.60	48.80	29	12,813	0.23%
2021/01/06	21	48.35	18	48.05	47.85	3	12,819	0.02%
2021/01/05	13	47.52	16	47.71	47.35	-3	12,592	-0.02%
2021/01/04	15	48.20	31	48.29	48.30	-16	12,479	-0.13%
2020/12/31	58	50.77	50	50.18	49.65	8	12,232	0.07%
2020/12/30	67	50.89	61	50.96	49.85	6	11,904	0.05%
2020/12/29	19	49.51	27.4	50.04	49.15	-8.4	11,189	-0.08%
2020/12/28	10	48.90	24	48.71	48.30	-14	10,722	-0.13%
2020/12/25	14	48.04	9.3	47.82	47.80	4.7	10,433	0.05%
2020/12/24	35	48.24	11.7	48.47	47.50	23.3	10,220	0.23%
2020/12/23	9	46.54	18	47.11	47.85	-9	9,907	-0.09%
2020/12/22	9	49.37	8	48.31	45.95	1	9,684	0.01%
2020/12/21	22	48.96	22.3	48.62	48.05	-0.3	9,233	0.00%
2020/12/18	146.3	51.11	149	51.27	51.30	-2.7	8,837	-0.03%	大買/大賣/
2020/12/17	4	49.80	0	0.00	49.80	4	7,635	0.05%
2020/12/16	10	45.30	9	45.30	45.30	1	7,550	0.01%
2020/12/15	95	41.58	65	42.13	41.20	30	7,435	0.40%
2020/12/14	142	45.70	120	45.84	44.85	22	6,960	0.32%	大買/大賣/
2020/12/11	113	43.97	141.6	44.12	45.65	-28.6	5,975	-0.48%	大買/大賣/
2020/12/10	84	40.21	141	40.32	41.50	-57	5,008	-1.14%	大賣/
2020/12/09	0	0.00	18.2	39.92	40.05	-18.2	4,322	-0.42%
2020/12/08	5	36.88	3	36.68	36.45	2	4,100	0.05%
2020/12/07	4	35.83	9	37.24	36.60	-5	4,030	-0.12%
2020/12/04	11	36.09	9.5	36.74	37.10	1.5	3,855	0.04%
2020/12/03	2.5	36.49	6	36.54	36.70	-3.5	3,772	-0.09%
2020/12/02	5	34.77	5	34.61	34.60	0	3,805	0.00%
2020/12/01	3	33.85	12	33.59	33.80	-9	3,678	-0.24%
2020/11/30	5	33.37	2	33.28	33.20	3	3,660	0.08%
2020/11/26	9	34.18	1	33.55	33.50	8	3,655	0.22%
2020/11/25	0	0.00	5	33.01	33.50	-5	3,482	-0.14%
2020/11/24	1	32.95	0	0.00	32.70	1	3,412	0.03%
2020/11/23	1	33.60	2	33.10	33.60	-1	3,392	-0.03%
2020/11/20	0	0.00	4	33.09	32.95	-4	3,325	-0.12%
2020/11/18	0	0.00	7	32.73	32.80	-7	3,348	-0.21%
2020/11/17	4	32.00	5	32.34	32.00	-1	3,323	-0.03%
2020/11/16	4	32.18	0	0.00	32.20	4	3,362	0.12%
2020/11/13	5	32.27	3	32.22	32.40	2	3,341	0.06%
2020/11/12	0	0.00	1	31.80	31.75	-1	3,258	-0.03%
2020/11/10	0	0.00	55	31.74	31.45	-55	3,214	-1.71%
2020/11/09	0	0.00	62	30.79	31.00	-62	3,126	-1.98%
2020/11/06	0	0.00	2	30.40	30.40	-2	3,099	-0.06%
2020/11/05	1	30.85	0	0.00	31.30	1	3,055	0.03%
2020/10/30	1	30.50	0	0.00	30.65	1	3,311	0.03%
2020/10/29	1	30.75	0	0.00	30.65	1	3,321	0.03%
2020/10/28	2	31.25	0	0.00	31.00	2	3,350	0.06%
2020/10/27	17.4	31.45	2	31.50	31.40	15.4	3,385	0.45%
2020/10/26	1	31.50	0	0.00	31.55	1	3,405	0.03%
2020/10/23	9	32.18	15	32.58	32.05	-6	3,409	-0.18%
2020/10/22	1	31.60	1	31.65	32.00	0	3,379	0.00%
2020/10/21	1	31.85	0	0.00	31.90	1	3,366	0.03%
2020/10/20	3	32.02	4	31.99	31.80	-1	3,416	-0.03%
2020/10/19	2	32.30	2	32.25	32.25	0	3,462	0.00%
2020/10/16	2	32.90	3	33.10	32.05	-1	3,447	-0.03%
2020/10/15	42	34.04	36	34.34	33.45	6	3,365	0.18%
2020/10/14	10	33.29	16	33.53	34.00	-6	3,042	-0.20%
2020/10/13	0	0.00	2	31.30	31.15	-2	2,893	-0.07%
2020/10/12	2	30.60	1	30.90	30.90	1	2,877	0.03%
2020/10/07	0	0.00	2	30.65	30.75	-2	3,062	-0.07%
2020/09/25	1	29.35	1	29.55	29.15	0	4,050	0.00%
2020/09/24	0	0.00	2	30.90	30.35	-2	4,102	-0.05%
2020/09/23	3	31.52	1	31.65	31.60	2	4,077	0.05%
2020/09/18	0	0.00	1	31.50	31.35	-1	4,157	-0.02%
2020/09/17	12	31.55	14	31.96	31.25	-2	4,262	-0.05%
2020/09/10	1	30.20	3	30.60	30.20	-2	4,249	-0.05%
2020/09/08	1	30.70	0	0.00	30.60	1	4,253	0.02%
2020/09/07	28	32.45	40	32.41	30.20	-12	4,192	-0.29%
2020/09/03	12	30.40	14.3	30.90	30.20	-2.3	3,859	-0.06%
2020/09/02	2	30.40	1	30.30	30.40	1	3,819	0.03%
2020/08/27	0	0.00	1	30.00	29.65	-1	3,881	-0.03%
2020/08/26	2	29.40	2	29.50	29.50	0	3,882	0.00%
2020/08/25	2	29.65	4	29.60	29.60	-2	3,964	-0.05%
2020/08/24	2	28.80	42	28.65	29.05	-40	3,907	-1.02%
2020/08/21	40	28.40	0	0.00	28.30	40	3,900	1.03%
2020/08/17	3	29.25	0	0.00	29.45	3	3,796	0.08%
2020/08/14	0	0.00	3	29.03	29.25	-3	3,858	-0.08%
2020/08/13	2	28.90	0.1	28.90	28.90	1.9	3,891	0.05%
2020/08/12	1	28.80	0	0.00	28.95	1	3,881	0.03%
2020/08/10	1	29.65	0	0.00	29.25	1	3,864	0.03%
2020/08/07	0.1	29.90	0	0.00	29.95	0.1	3,840	0.00%
2020/08/06	16	30.22	11	30.53	30.00	5	3,821	0.13%
2020/08/05	6	31.01	18	31.34	31.95	-12	3,676	-0.33%
2020/07/31	1	29.80	0	0.00	29.80	1	3,565	0.03%
2020/07/30	0	0.00	1	29.35	30.10	-1	3,563	-0.03%
2020/07/29	0	0.00	6	28.85	29.00	-6	3,552	-0.17%
2020/07/28	1	29.15	0	0.00	28.05	1	3,565	0.03%
2020/07/27	8	29.06	0	0.00	29.00	8	3,563	0.22%
2020/07/24	6	30.39	1	29.95	29.85	5	3,558	0.14%
2020/07/23	3.3	30.62	11	30.59	30.85	-7.7	3,518	-0.22%
2020/07/22	1	29.35	0	0.00	29.80	1	3,549	0.03%
2020/07/21	3	29.70	1	29.40	29.40	2	3,674	0.05%
2020/07/20	6	28.60	0	0.00	29.30	6	3,711	0.16%
2020/07/17	2	28.40	6	29.20	28.95	-4	3,698	-0.11%
2020/07/16	0	0.00	24	29.83	29.90	-24	3,642	-0.66%
2020/07/15	6	30.97	9	30.82	30.15	-3	3,675	-0.08%
2020/07/14	5	31.63	6	31.67	31.50	-1	3,644	-0.03%
2020/07/13	117	30.81	1	30.70	31.00	116	3,544	3.27%	大買/鉅額交易
2020/07/10	38	31.68	9	30.92	30.80	29	3,478	0.83%
2020/07/09	6	31.88	27	32.37	32.80	-21	3,225	-0.65%
2020/07/08	10	28.97	4	28.98	29.85	6	2,833	0.21%
2020/07/07	1	28.55	4	28.73	28.30	-3	2,771	-0.11%
2020/07/06	26	28.36	10	28.20	28.30	16	2,705	0.59%
2020/07/03	7	27.81	1	28.30	28.50	6	2,655	0.23%
2020/07/02	0	0.00	1	27.10	27.10	-1	2,633	-0.04%
2020/07/01	5	27.31	0	0.00	27.20	5	2,704	0.18%
2020/06/30	1	27.85	1	27.90	28.10	0	2,656	0.00%
2020/06/29	2	28.75	0	0.00	28.05	2	2,600	0.08%
2020/06/24	3	28.58	1	28.80	28.50	2	2,547	0.08%
2020/06/11	0	0.00	1	27.50	27.05	-1	2,400	-0.04%
2020/06/05	3	28.05	0	0.00	27.70	3	2,465	0.12%
2020/06/04	0	0.00	0.4	27.65	27.85	-0.4	2,467	-0.02%
2020/06/03	0	0.00	1	27.55	27.25	-1	2,575	-0.04%
2020/06/02	1	27.30	0	0.00	27.25	1	2,617	0.04%
2020/06/01	10	27.50	22	27.48	27.45	-12	2,579	-0.47%
2020/05/28	0	0.00	4	26.63	26.20	-4	2,475	-0.16%
2020/05/27	6	26.83	1	26.60	26.95	5	2,441	0.20%
2020/05/21	1	27.10	6	26.98	27.00	-5	2,353	-0.21%
2020/05/20	0	0.00	0.1	26.40	26.55	-0.1	2,277	0.00%
2020/05/18	0.1	25.05	0	0.00	25.05	0.1	2,228	0.00%
2020/05/15	0	0.00	1	25.25	25.25	-1	2,223	-0.04%
2020/05/14	0	0.00	1	25.60	25.45	-1	2,213	-0.05%
2020/05/12	0	0.00	2	26.10	26.15	-2	2,187	-0.09%
2020/05/11	3	26.13	0	0.00	26.15	3	2,182	0.14%
2020/05/08	3	26.40	3	26.50	26.15	0	2,167	0.00%
2020/05/07	0	0.00	21	26.35	26.40	-21	2,153	-0.98%
2020/05/06	11	26.05	2	26.10	25.85	9	2,128	0.42%
2020/05/05	3	26.68	0	0.00	26.65	3	2,072	0.14%
2020/05/04	2	26.75	0	0.00	26.75	2	2,049	0.10%
2020/04/30	10	26.90	0	0.00	26.70	10	2,007	0.50%
2020/04/29	11	26.35	0	0.00	26.40	11	1,984	0.55%
2020/04/28	3	26.27	6	26.23	26.30	-3	1,964	-0.15%
2020/04/27	4	26.89	11	26.98	26.60	-7	1,956	-0.36%
2020/04/24	15	26.42	10	26.09	26.50	5	1,848	0.27%
2020/04/23	0	0.00	13	25.34	25.40	-13	1,696	-0.77%
2020/04/22	1	24.80	0	0.00	24.85	1	1,624	0.06%
2020/04/20	2	25.20	0	0.00	25.05	2	1,581	0.13%
2020/04/16	5	24.90	7	24.79	24.50	-2	1,465	-0.14%
2020/04/15	3	24.25	0	0.00	24.15	3	1,410	0.21%
2020/04/14	3	24.25	0	0.00	24.30	3	1,390	0.22%
2020/04/13	9	24.03	3	24.00	23.90	6	1,360	0.44%
2020/04/10	5	24.01	1	24.10	24.00	4	1,353	0.30%
2020/04/09	3	23.72	0	0.00	23.60	3	1,307	0.23%
2020/04/07	1	23.90	3	24.18	23.70	-2	1,253	-0.16%
2020/04/06	1	23.90	2	22.38	23.95	-1	1,182	-0.08%
2020/04/01	1	21.80	0	0.00	21.80	1	1,093	0.09%
2020/03/31	0	0.00	8	21.45	21.45	-8	1,084	-0.74%
2020/03/27	0	0.00	1	22.20	21.90	-1	1,110	-0.09%
2020/03/25	9	22.61	0	0.00	22.00	9	1,144	0.79%
2020/03/23	1	20.05	1	20.15	20.15	0	1,094	0.00%
2020/03/20	0	0.00	3	21.10	21.00	-3	1,115	-0.27%
2020/03/19	3	19.80	0	0.00	19.75	3	1,112	0.27%
2020/03/16	3	21.65	0	0.00	21.25	3	1,049	0.29%
2020/03/11	3	24.08	0	0.00	23.50	3	941	0.32%
2020/03/10	0	0.00	22	25.29	24.00	-22	925	-2.38%
2020/03/09	83	25.87	51	25.99	25.60	32	866	3.69%
2020/03/06	4	24.04	5	23.95	24.85	-1	701	-0.14%
2020/03/03	0	0.00	1	22.55	22.40	-1	641	-0.16%
2020/02/19	0	0.00	1	23.05	23.00	-1	628	-0.16%
2020/02/18	5	22.90	0	0.00	22.90	5	629	0.79%
2020/02/17	3	22.87	0	0.00	22.90	3	632	0.47%
2020/01/31	1	23.60	0	0.00	23.60	1	705	0.14%
2020/01/16	0	0.00	1	26.30	26.35	-1	682	-0.15%
2020/01/15	0	0.00	2	26.40	26.30	-2	685	-0.29%
2020/01/07	1	26.30	0	0.00	26.00	1	726	0.14%
2020/01/02	1	26.80	0	0.00	26.80	1	736	0.14%
2019/12/23	1	27.30	2	27.60	27.60	-1	752	-0.13%
2019/12/17	0	0.00	1	27.00	27.05	-1	707	-0.14%
2019/12/12	0	0.00	1	26.95	26.60	-1	807	-0.12%
2019/12/11	3	26.70	1	26.80	26.60	2	791	0.25%
2019/12/10	0	0.00	2	26.60	26.70	-2	754	-0.26%
2019/12/06	2	25.95	0	0.00	25.90	2	745	0.27%
2019/11/28	0	0.00	80	26.57	26.50	-80	923	-8.66%
2019/11/27	1	26.15	0	0.00	26.55	1	936	0.11%
2019/11/26	1	26.05	0	0.00	26.00	1	1,071	0.09%
2019/11/04	0	0.00	2	27.13	27.25	-2	1,280	-0.16%
2019/10/29	2	26.65	0	0.00	26.50	2	1,288	0.16%
2019/10/28	0	0.00	1	26.80	26.70	-1	1,304	-0.08%
2019/10/25	2	27.00	0	0.00	26.95	2	1,320	0.15%
2019/10/22	1	26.90	1	26.90	26.90	0	1,522	0.00%
2019/10/18	0	0.00	16	27.05	27.00	-16	1,532	-1.04%
2019/10/16	1	27.70	0	0.00	27.05	1	1,537	0.07%
2019/10/15	0	0.00	1	27.40	27.45	-1	1,503	-0.07%
2019/10/14	0	0.00	1	26.60	26.40	-1	1,499	-0.07%
2019/10/08	1	26.90	1	26.90	26.75	0	1,488	0.00%
2019/09/26	2	27.60	7	27.60	27.75	-5	1,442	-0.35%
2019/09/24	1	28.10	6	28.10	28.00	-5	1,447	-0.35%
2019/09/23	1	28.00	0	0.00	28.00	1	1,439	0.07%
2019/09/20	8	27.82	0	0.00	28.00	8	1,435	0.56%
2019/09/19	3	28.40	0	0.00	28.25	3	1,419	0.21%
2019/09/18	6	27.80	2	27.85	28.05	4	1,348	0.30%
2019/09/16	0	0.00	1	27.00	26.95	-1	1,300	-0.08%
2019/09/11	0	0.00	1	26.95	27.00	-1	1,310	-0.08%
2019/09/10	1	26.85	1	27.10	27.10	0	1,306	0.00%
2019/09/09	3	27.17	0	0.00	27.10	3	1,298	0.23%
2019/09/06	7	27.68	0	0.00	27.45	7	1,283	0.55%
2019/09/05	6	28.40	1	28.40	28.25	5	1,242	0.40%
2019/09/04	0	0.00	8	28.16	28.45	-8	1,178	-0.68%
2019/09/03	1	27.85	0	0.00	27.25	1	1,136	0.09%
2019/09/02	3	27.30	4	27.50	27.70	-1	1,129	-0.09%
2019/08/30	0	0.00	1	27.90	27.30	-1	1,123	-0.09%
2019/08/29	7	28.39	41	28.50	27.75	-34	1,113	-3.05%
2019/08/28	40	28.10	8	28.05	28.20	32	972	3.29%
2019/08/21	4	27.70	0	0.00	27.60	4	893	0.45%
2019/08/20	24	27.73	22	27.98	27.40	2	885	0.23%
2019/08/19	0	0.00	2	26.73	27.55	-2	814	-0.25%
2019/08/15	2	26.23	0	0.00	26.20	2	773	0.26%
2019/08/14	0	0.00	1	26.90	26.65	-1	774	-0.13%
2019/08/13	1	26.20	2	26.43	26.50	-1	765	-0.13%
2019/08/12	1	26.65	3	26.35	26.65	-2	757	-0.26%
2019/08/08	1	25.40	0	0.00	25.40	1	763	0.13%
2019/08/07	0	0.00	1	25.60	25.60	-1	756	-0.13%
2019/08/02	1	25.55	0	0.00	25.40	1	746	0.13%
2019/07/30	0	0.00	9	26.51	26.95	-9	736	-1.22%
2019/07/29	2	26.95	2	27.10	26.85	0	728	0.00%
2019/07/26	5	28.35	0	0.00	27.40	5	736	0.68%
2019/07/25	56	26.96	56	27.41	28.00	0	620	0.00%
2019/07/15	0	0.00	1	25.95	26.05	-1	862	-0.12%
2019/07/03	1	26.65	0	0.00	26.55	1	989	0.10%
2019/05/14	0	0.00	10	23.20	24.00	-10	1,021	-0.98%
2019/05/09	2	25.15	6	24.84	24.85	-4	1,023	-0.39%
2019/05/08	1	25.60	0	0.00	25.55	1	1,016	0.10%
2019/05/07	1	26.05	0	0.00	26.05	1	1,015	0.10%
2019/05/06	2	26.25	0	0.00	26.20	2	1,019	0.20%
2019/04/24	11	27.78	0	0.00	27.45	11	931	1.18%
2019/04/23	16	26.98	17	26.71	27.80	-1	812	-0.12%
2019/04/22	10	25.71	10	26.35	26.80	0	725	0.00%
2019/04/19	1	25.30	0	0.00	25.25	1	655	0.15%
2019/02/26	0	0.00	1	25.70	25.50	-1	731	-0.14%
2019/02/25	0	24.75	0	0.00	24.80	0	662	0.00%
2019/02/20	0.2	24.75	0	0.00	24.90	0.2	667	0.03%
2019/02/18	0.2	24.90	0	0.00	24.95	0.2	666	0.03%
2019/01/30	4	23.85	0	0.00	23.85	4	587	0.68%
2019/01/22	1	24.20	0	0.00	24.00	1	617	0.16%
2018/12/07	2	24.20	0	0.00	24.55	2	936	0.21%
2018/12/06	0	0.00	2	24.65	24.00	-2	974	-0.21%
2018/12/04	4	25.75	0	0.00	25.95	4	1,008	0.40%
2018/10/08	0.4	26.90	0	0.00	26.50	0.4	1,155	0.03%
2018/09/05	0	0.00	1	29.20	29.70	-1	1,405	-0.07%
2018/08/29	0	0.00	2	28.50	28.45	-2	1,365	-0.15%
2018/08/21	2	28.25	0	0.00	28.00	2	1,348	0.15%
2018/08/17	0	0.00	4	27.10	27.05	-4	1,275	-0.31%
2018/08/15	1	26.80	0	0.00	26.75	1	1,272	0.08%
2018/08/14	3	27.10	0	0.00	27.10	3	1,272	0.24%
2018/08/10	0	0.00	2	27.90	27.70	-2	1,261	-0.16%
2018/07/13	1	27.35	0	0.00	27.30	1	1,203	0.08%
2018/07/09	0	0.00	1	26.40	26.25	-1	1,202	-0.08%
2018/07/06	0	0.00	1	26.50	26.65	-1	1,201	-0.08%
2018/07/04	0	0.00	5	27.50	27.45	-5	1,179	-0.42%
2018/07/03	1	28.80	0	0.00	27.85	1	1,173	0.09%
2018/06/28	5	29.25	0	0.00	29.10	5	1,139	0.44%
2018/06/27	0	0.00	2	28.75	28.85	-2	1,059	-0.19%
2018/06/25	0	0.00	4	27.90	27.80	-4	1,036	-0.39%
2018/06/14	2	29.38	0	0.00	29.30	2	1,058	0.19%
2018/06/13	2	28.95	0	0.00	29.20	2	943	0.21%
2018/06/12	0	0.00	1	28.90	29.00	-1	879	-0.11%
2018/05/25	0	0.00	1	26.90	26.80	-1	829	-0.12%
2018/05/24	1	26.50	0	0.00	26.50	1	813	0.12%
2018/04/30	0	0.00	3	26.25	26.25	-3	1,125	-0.27%
2018/04/27	1	26.10	0	0.00	26.00	1	1,159	0.09%
2018/04/26	2	26.63	0	0.00	25.70	2	1,179	0.17%
2018/04/20	0	0.00	1	27.05	26.95	-1	1,178	-0.08%
2018/04/18	1	26.95	2	26.95	26.95	-1	1,224	-0.08%
2018/04/17	1	27.10	1	27.10	27.05	0	1,224	0.00%
2018/04/16	1	28.05	0	0.00	27.70	1	1,225	0.08%
2018/03/31	1	28.40	0	0.00	28.25	1	1,467	0.07%
2018/03/26	0	0.00	73	28.15	28.20	-73	1,518	-4.81%
2018/03/22	1	29.00	0	0.00	28.85	1	1,516	0.07%
2018/03/16	0	0.00	4	28.69	28.55	-4	1,597	-0.25%
2018/03/09	3	27.30	0	0.00	27.30	3	1,623	0.18%
2018/03/06	0	0.00	2	27.15	27.00	-2	1,710	-0.12%
2018/03/02	1	27.40	0	0.00	27.45	1	1,765	0.06%
2018/02/23	0	0.00	38	27.91	27.85	-38	2,139	-1.78%
2018/02/22	0	0.00	1	27.65	27.65	-1	2,288	-0.04%
2018/02/21	0	0.00	32	27.58	27.60	-32	2,357	-1.36%
2018/02/12	1	26.80	0	0.00	26.95	1	2,363	0.04%
2018/02/07	12	27.53	0	0.00	27.50	12	2,491	0.48%
2018/02/06	10	26.70	0	0.00	26.60	10	2,536	0.39%
2018/02/02	0	0.00	4	30.05	29.85	-4	2,543	-0.16%
2018/01/30	64	31.07	0	0.00	30.40	64	2,715	2.36%
2018/01/24	0	0.00	20	30.25	30.35	-20	3,006	-0.67%
2018/01/23	0	0.00	7	30.40	30.20	-7	3,051	-0.23%
2018/01/22	0	0.00	50	30.34	30.55	-50	3,103	-1.61%
2018/01/09	10	30.00	0	0.00	29.60	10	4,768	0.21%
2018/01/08	0	0.00	1	30.60	30.00	-1	5,157	-0.02%
2018/01/04	1	31.00	0	0.00	31.30	1	5,379	0.02%
2018/01/03	0	0.00	4	31.00	30.95	-4	5,347	-0.07%