詮欣 (6205)-中國信託券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
72.0
漲跌
▼0.9
漲幅
-1.23%
成交量
108張
產業
上市電子零組件類股
139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

詮欣 (6205)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
2024/12/12	2	73.75	0	0.00	72.90	2	271	0.74%
2024/12/11	1	73.60	0	0.00	72.90	1	275	0.36%
2024/12/10	6	73.50	0	0.00	73.20	6	277	2.17%
2024/12/09	1	73.50	0	0.00	74.00	1	286	0.35%
2024/12/06	1	76.10	20	74.10	74.10	-19	293	-6.47%
2024/12/02	1	76.90	1	76.00	75.50	0	287	0.00%
2024/11/29	0	0.00	11	74.96	76.00	-11	278	-3.95%
2024/11/28	0	0.00	10	72.37	72.40	-10	272	-3.66%
2024/11/27	2	74.10	0	0.00	73.50	2	265	0.75%
2024/11/25	3	76.93	7	76.84	75.20	-4	251	-1.59%
2024/11/18	3	63.53	0	0.00	65.00	3	201	1.49%
2024/11/12	2	70.70	0	0.00	70.40	2	203	0.98%
2024/11/11	2	68.70	0	0.00	68.90	2	201	0.99%
2024/11/08	1	69.20	0	0.00	68.10	1	202	0.49%
2024/11/07	1	69.80	0	0.00	69.80	1	206	0.48%
2024/11/06	1	69.40	0	0.00	69.70	1	209	0.48%
2024/10/29	0	0.00	52	68.23	68.60	-52	252	-20.57%
2024/10/25	2	69.50	2	69.00	69.00	0	256	0.00%
2024/10/24	0	0.00	9	68.60	68.80	-9	256	-3.51%
2024/10/17	2	69.25	0	0.00	69.20	2	278	0.72%
2024/10/15	2	70.90	0	0.00	69.90	2	288	0.69%
2024/10/14	2	70.45	0	0.00	70.90	2	300	0.67%
2024/10/11	2	70.75	0	0.00	70.00	2	319	0.63%
2024/10/09	1	71.40	0	0.00	70.50	1	332	0.30%
2024/10/08	1	71.60	0	0.00	71.40	1	337	0.30%
2024/09/25	2	72.90	0	0.00	72.50	2	401	0.50%
2024/09/24	8	71.58	0	0.00	71.30	8	398	2.01%
2024/09/23	0	0.00	2	72.10	72.90	-2	398	-0.50%
2024/09/19	0	0.00	0.2	70.30	71.00	-0.2	397	-0.04%
2024/09/12	2	70.60	0	0.00	70.80	2	387	0.52%
2024/09/11	3	70.20	1	69.50	69.80	2	382	0.52%
2024/09/10	1	71.30	2	72.50	70.30	-1	380	-0.26%
2024/09/09	21	70.04	0	0.00	70.80	21	372	5.64%
2024/09/06	1	66.30	0	0.00	67.70	1	369	0.27%
2024/09/05	2	67.25	0	0.00	66.20	2	370	0.54%
2024/09/04	9.2	67.59	0	0.00	66.70	9.2	372	2.47%
2024/09/02	5	70.00	0	0.00	69.30	5	372	1.34%
2024/08/30	0.1	70.00	0	0.00	71.00	0.1	372	0.01%
2024/08/20	2	70.30	0	0.00	69.60	2	415	0.48%
2024/08/19	15	70.60	19	69.91	70.40	-4	420	-0.95%
2024/08/16	18	71.08	0	0.00	71.10	18	418	4.30%
2024/08/15	2	71.30	30	72.26	71.50	-28	417	-6.71%
2024/08/14	5	69.50	8	70.73	71.20	-3	412	-0.73%
2024/08/12	2	70.30	1	71.00	70.10	1	409	0.24%
2024/08/09	32	68.27	6	68.42	69.30	26	409	6.34%
2024/08/08	7	65.89	0	0.00	65.30	7	405	1.73%
2024/08/07	1	66.70	31	65.32	67.10	-30	403	-7.43%
2024/08/06	2	59.85	0	0.00	61.00	2	398	0.50%
2024/08/05	33	63.51	0	0.00	62.10	33	389	8.46%
2024/07/30	0	0.00	30	68.06	69.10	-30	386	-7.76%
2024/07/23	2	71.20	6	71.43	71.10	-4	389	-1.03%
2024/07/22	18	70.13	0	0.00	70.20	18	390	4.61%
2024/07/19	5	73.00	0	0.00	72.60	5	382	1.31%
2024/07/18	43	74.41	40	74.09	74.50	3	380	0.79%
2024/07/17	6	76.07	4	75.40	75.40	2	379	0.53%
2024/07/16	2	78.30	6	77.47	76.50	-4	388	-1.03%
2024/07/15	11	77.74	0	0.00	76.50	11	401	2.74%
2024/07/12	4	77.78	0	0.00	78.20	4	395	1.01%
2024/07/11	2	76.35	75	76.47	75.70	-73	384	-19.01%
2024/07/10	1	77.40	38	77.30	77.20	-37	384	-9.62%
2024/07/09	54	77.37	0	0.00	76.20	54	382	14.12%
2024/07/08	1	77.90	31	77.63	77.60	-30	380	-7.89%
2024/07/05	1	78.70	0	0.00	78.90	1	373	0.27%
2024/07/04	1	81.00	5	80.78	80.70	-4	366	-1.09%
2024/07/03	21	78.17	1	78.70	79.00	20	350	5.71%
2024/06/28	1	72.20	0	0.00	72.60	1	339	0.29%
2024/06/27	0	0.00	0.1	72.50	72.20	-0.1	343	-0.03%
2024/06/26	1	71.80	0	0.00	72.50	1	347	0.29%
2024/06/20	5	73.60	0.1	74.00	73.70	4.9	407	1.21%
2024/06/19	0	0.00	27	74.27	74.20	-27	416	-6.49%
2024/06/14	0	0.00	2	74.50	74.70	-2	453	-0.44%
2024/06/13	5	75.04	0	0.00	74.70	5	458	1.09%
2024/06/12	2	76.10	0.2	76.00	75.80	1.8	462	0.39%
2024/06/11	1	75.20	0	0.00	76.00	1	476	0.21%
2024/06/07	1	75.60	0	0.00	76.20	1	490	0.20%
2024/06/06	1	76.70	0	0.00	75.40	1	504	0.20%
2024/06/05	0	0.00	2	75.10	74.60	-2	525	-0.38%
2024/06/03	1	77.70	0	0.00	77.60	1	708	0.14%
2024/05/31	3	77.83	20.1	77.60	77.60	-17.1	711	-2.40%
2024/05/30	1	76.30	0	0.00	76.10	1	714	0.14%
2024/05/27	20	79.85	0	0.00	78.00	20	734	2.72%
2024/05/24	34	76.88	0	0.00	76.50	34	751	4.52%
2024/05/23	1	76.70	3	77.07	77.10	-2	767	-0.26%
2024/05/22	4	76.50	0	0.00	76.10	4	786	0.51%
2024/05/14	1	76.10	1	75.50	75.50	0	1,028	0.00%
2024/05/13	2	75.25	5	75.60	76.10	-3	1,045	-0.29%
2024/05/10	2	75.50	1	75.80	76.00	1	1,074	0.09%
2024/05/09	2	74.70	0	0.00	74.70	2	1,091	0.18%
2024/05/08	29	74.74	23	75.28	75.20	6	1,113	0.54%
2024/05/07	1	74.00	0	0.00	74.00	1	1,140	0.09%
2024/05/02	0	0.00	2	72.50	72.50	-2	1,224	-0.16%
2024/04/30	5.2	70.79	0	0.00	71.60	5.2	1,255	0.41%
2024/04/26	0	0.00	8	70.33	70.20	-8	1,387	-0.58%
2024/04/23	0	0.00	12	70.23	70.30	-12	1,462	-0.82%
2024/04/22	11	70.00	0	0.00	69.40	11	1,527	0.72%
2024/04/19	0	0.00	55	70.09	70.00	-55	1,537	-3.58%
2024/04/18	13	74.32	25	73.90	73.00	-12	1,539	-0.78%
2024/04/17	1	75.00	27	74.75	74.10	-26	1,535	-1.69%
2024/04/15	2	77.75	0	0.00	76.90	2	1,519	0.13%
2024/04/12	1	78.50	2	78.60	78.60	-1	1,517	-0.07%
2024/04/11	1	78.20	23	77.76	77.70	-22	1,521	-1.45%
2024/04/10	1	78.30	25	78.48	78.50	-24	1,525	-1.57%
2024/04/09	1	78.10	0	0.00	78.30	1	1,530	0.07%
2024/04/08	2	77.90	0	0.00	77.50	2	1,536	0.13%
2024/04/03	1	77.10	7	77.00	77.90	-6	1,541	-0.39%
2024/03/29	0	0.00	23	77.75	77.70	-23	1,556	-1.48%
2024/03/28	7	77.76	1	77.50	77.90	6	1,563	0.38%
2024/03/27	0	0.00	24	78.69	78.30	-24	1,594	-1.50%
2024/03/26	5	79.36	2	79.85	78.60	3	1,599	0.19%
2024/03/25	1	82.70	1	81.50	81.50	0	1,595	0.00%
2024/03/22	0	0.00	1	83.20	82.80	-1	1,615	-0.06%
2024/03/21	1	84.20	16	83.78	84.20	-15	1,654	-0.91%
2024/03/20	0	0.00	16	83.10	82.80	-16	1,662	-0.96%
2024/03/19	1	82.50	11	83.95	83.80	-10	1,682	-0.59%
2024/03/18	17	82.74	1	82.80	82.90	16	1,716	0.93%
2024/03/15	9	81.63	0	0.00	80.60	9	1,805	0.50%
2024/03/14	9	81.49	1	81.60	81.00	8	1,905	0.42%
2024/03/13	2	82.20	4	82.10	81.80	-2	2,040	-0.10%
2024/03/12	1	84.40	76	83.55	83.10	-75	2,057	-3.64%
2024/03/11	21	82.72	79	83.48	83.20	-58	2,045	-2.84%
2024/03/08	226	86.44	21.6	88.22	85.10	204.4	2,022	10.11%	大買/鉅額交易
2024/03/07	93	87.74	160.8	88.47	88.60	-67.8	1,951	-3.47%	大賣/
2024/03/05	0	0.00	8	82.00	82.00	-8	1,852	-0.43%
2024/03/04	11	81.97	10	82.10	82.10	1	1,850	0.05%
2024/03/01	10	81.49	0	0.00	81.50	10	1,848	0.54%
2024/02/29	3	82.00	0	0.00	82.10	3	1,835	0.16%
2024/02/27	7	83.80	4	84.43	81.90	3	1,832	0.16%
2024/02/26	10	84.76	19	84.87	84.70	-9	1,809	-0.50%
2024/02/23	23.8	83.73	0	0.00	82.60	23.8	1,785	1.33%
2024/02/22	29	86.19	30	84.66	84.60	-1	1,769	-0.06%
2024/02/21	27	83.73	64	84.39	84.40	-37	1,709	-2.17%
2024/02/20	4	79.50	2	78.95	78.70	2	1,626	0.12%
2024/02/19	10	81.50	2	80.70	79.20	8	1,609	0.50%
2024/02/16	5	81.10	0	0.00	80.60	5	1,578	0.32%
2024/02/15	23	81.78	1	80.90	81.10	22	1,547	1.42%
2024/02/05	11	82.16	3	81.83	81.30	8	1,536	0.52%
2024/02/02	11	82.52	2	82.60	82.90	9	1,521	0.59%
2024/02/01	2	83.00	4	83.25	83.50	-2	1,502	-0.13%
2024/01/31	19	84.05	11	85.04	83.60	8	1,485	0.54%
2024/01/30	18	84.52	89	85.05	83.60	-71	1,465	-4.84%
2024/01/29	18	84.27	137	84.35	85.10	-119	1,434	-8.30%	大賣/鉅額交易
2024/01/26	18	82.19	65	83.19	83.00	-47	1,393	-3.37%
2024/01/25	37	81.98	4	81.65	81.50	33	1,366	2.41%
2024/01/24	31.2	84.64	71	83.92	82.80	-39.8	1,346	-2.96%
2024/01/23	35	81.98	86.6	83.97	84.00	-51.6	1,310	-3.93%
2024/01/22	37	79.45	46	80.33	81.00	-9	1,226	-0.73%
2024/01/19	30	76.72	29	77.89	78.80	1	1,175	0.09%
2024/01/18	10	77.71	2	78.35	77.20	8	1,144	0.70%
2024/01/17	1	79.00	26.1	78.77	79.10	-25.1	1,128	-2.22%
2024/01/16	58	77.30	55	78.97	79.10	3	1,095	0.27%
2024/01/15	12.4	75.82	107	76.11	76.50	-94.6	1,029	-9.19%	大賣/
2024/01/12	0	0.00	5	74.00	74.10	-5	1,006	-0.50%
2024/01/11	13	72.78	1	72.50	72.30	12	991	1.21%
2024/01/10	0	0.00	18	72.88	72.90	-18	990	-1.82%
2024/01/09	5	72.40	0	0.00	72.70	5	1,010	0.49%
2024/01/05	10	72.78	0	0.00	73.10	10	1,043	0.96%
2024/01/04	0	0.00	9	72.73	72.10	-9	1,047	-0.86%
2024/01/03	18	71.32	0	0.00	72.10	18	1,054	1.71%
2024/01/02	20	72.08	0	0.00	71.40	20	1,065	1.88%
2023/12/29	4	73.10	4	73.03	72.80	0	1,068	0.00%
2023/12/28	12	73.63	3	72.83	72.40	9	1,067	0.84%
2023/12/27	18	74.52	0	0.00	74.00	18	1,056	1.70%
2023/12/26	7	75.04	4	74.60	74.70	3	1,060	0.28%
2023/12/25	13	74.67	1	75.00	74.50	12	1,063	1.13%
2023/12/22	7	75.51	14	75.09	74.50	-7	1,058	-0.66%
2023/12/21	49	78.78	5	78.78	78.10	44	1,026	4.28%
2023/12/20	62	79.41	26	79.44	79.20	36	1,022	3.52%
2023/12/19	33	78.93	21	78.94	79.00	12	1,001	1.20%
2023/12/18	105	77.40	75	79.52	80.40	30	979	3.06%	大買/
2023/12/15	16	74.99	6	74.70	74.80	10	940	1.06%
2023/12/14	25	76.86	0	0.00	76.00	25	941	2.65%
2023/12/13	59	77.41	0	0.00	77.50	59	918	6.43%
2023/12/12	35.2	80.23	6	79.98	79.30	29.2	879	3.32%
2023/12/11	9	78.32	23	79.63	79.30	-14	793	-1.77%
2023/12/08	89.2	75.16	29.4	75.25	74.60	59.8	688	8.68%
2023/12/07	32.1	69.97	2	70.50	68.70	30.1	552	5.44%
2023/12/06	5	67.90	5	68.20	68.20	0	528	0.00%
2023/12/05	3	67.60	0	0.00	67.80	3	531	0.56%
2023/12/04	0	0.00	1	67.70	67.80	-1	540	-0.19%
2023/12/01	18	67.76	6	67.30	67.30	12	553	2.17%
2023/11/30	2	67.35	14	68.78	67.50	-12	552	-2.17%
2023/11/29	6	68.48	0	0.00	68.50	6	542	1.11%
2023/11/28	3	68.43	0	0.00	68.40	3	559	0.54%
2023/11/27	12	68.38	0	0.00	68.20	12	570	2.10%
2023/11/24	2	68.10	0	0.00	67.90	2	576	0.35%
2023/11/23	0	0.00	1	67.50	67.70	-1	589	-0.17%
2023/11/22	10	67.01	0	0.00	67.70	10	594	1.68%
2023/11/21	9.1	67.60	0	0.00	67.50	9.1	605	1.50%
2023/11/20	0.2	69.20	1	68.90	68.80	-0.8	635	-0.13%
2023/11/17	17	67.89	8	67.90	68.10	9	665	1.35%
2023/11/16	0.1	67.90	4	67.60	67.60	-3.9	666	-0.59%
2023/11/15	1	67.50	20	67.67	67.50	-19	666	-2.85%
2023/11/13	1	67.10	0	0.00	67.50	1	670	0.15%
2023/11/10	0	67.50	0	0.00	67.00	0	672	0.00%
2023/11/08	0	68.30	7	68.40	68.40	-7	680	-1.02%
2023/11/06	1	67.90	10	67.50	67.80	-9	694	-1.30%
2023/11/02	2	66.80	5	66.98	67.30	-3	704	-0.43%
2023/10/31	0.3	66.30	0	0.00	65.50	0.3	704	0.05%
2023/10/30	0	0.00	2	65.80	66.40	-2	708	-0.28%
2023/10/26	0	0.00	10	66.00	66.00	-10	714	-1.40%
2023/10/25	6	67.75	26	66.91	66.80	-20	715	-2.79%
2023/10/24	6	66.48	0	0.00	67.20	6	717	0.84%
2023/10/23	0	0.00	1	66.50	66.50	-1	720	-0.14%
2023/10/20	0	0.00	2	65.50	66.80	-2	726	-0.28%
2023/10/19	7	65.89	0	0.00	65.80	7	737	0.95%
2023/10/18	9	66.50	3	66.40	66.70	6	748	0.80%
2023/10/17	22	67.32	15	66.41	66.40	7	748	0.94%
2023/10/16	16	69.48	0	0.00	69.10	16	729	2.19%
2023/10/13	46	70.77	14.2	70.79	70.80	31.8	729	4.36%
2023/10/12	5	68.96	11	67.42	68.70	-6	712	-0.84%
2023/10/11	5	67.38	45	67.67	67.50	-40	717	-5.58%
2023/10/06	1	69.30	75	69.25	69.00	-74	711	-10.41%
2023/10/05	0	0.00	1	71.50	71.00	-1	701	-0.14%
2023/10/04	0	0.00	40	70.30	70.40	-40	693	-5.77%
2023/10/03	10	69.90	12	70.90	70.30	-2	690	-0.29%
2023/10/02	40	70.52	3	70.70	70.90	37	696	5.31%
2023/09/28	7	69.00	18	69.48	69.60	-11	694	-1.58%
2023/09/27	1	69.50	1	69.80	70.40	0	693	0.00%
2023/09/26	4	69.90	10	70.50	70.10	-6	694	-0.86%
2023/09/25	56	70.33	14	70.30	70.30	42	693	6.05%
2023/09/21	8	67.24	7	68.50	68.50	1	687	0.15%
2023/09/20	16	69.41	1	69.30	69.20	15	677	2.21%
2023/09/19	24	70.03	16	70.13	70.10	8	676	1.18%
2023/09/18	0	0.00	17	67.71	67.70	-17	669	-2.54%
2023/09/15	13	66.24	27	67.09	66.20	-14	669	-2.09%
2023/09/14	12	66.70	20	66.78	66.50	-8	672	-1.19%
2023/09/13	8	65.55	2	65.30	65.50	6	674	0.89%
2023/09/12	30	66.39	19	66.12	65.90	11	697	1.58%
2023/09/11	5	65.64	92	65.43	64.60	-87	728	-11.94%
2023/09/08	1	64.90	0	0.00	64.80	1	759	0.13%
2023/09/07	0	0.00	20	65.20	64.60	-20	806	-2.48%
2023/09/06	9	64.39	30	64.60	65.20	-21	841	-2.49%
2023/09/05	11	64.40	0	0.00	64.10	11	872	1.26%
2023/09/04	36	64.78	0	0.00	64.30	36	894	4.02%
2023/09/01	109	64.86	23	64.50	64.20	86	892	9.64%	大買/
2023/08/31	95	63.14	8	63.35	63.30	87	897	9.69%
2023/08/30	2	61.50	28	61.60	61.70	-26	919	-2.83%
2023/08/29	65	62.10	0	0.00	61.90	65	960	6.76%
2023/08/28	42	60.95	0	0.00	61.10	42	946	4.44%
2023/08/25	14	60.59	0	60.30	60.70	14	944	1.48%
2023/08/24	80.3	63.23	29	62.13	62.00	51.3	935	5.49%
2023/08/23	45	60.46	21	60.40	63.10	24	901	2.66%
2023/08/22	7	57.27	0	0.00	57.80	7	877	0.80%
2023/08/21	0	0.00	2	56.80	56.80	-2	891	-0.22%
2023/08/18	6	56.72	0	0.00	56.50	6	913	0.66%
2023/08/17	6	56.73	0	0.00	57.80	6	919	0.65%
2023/08/16	4.1	56.01	13	56.54	56.80	-8.9	923	-0.97%
2023/08/15	25	57.74	0	0.00	57.90	25	925	2.70%
2023/08/14	21	57.05	43	57.20	56.10	-22	926	-2.37%
2023/08/11	1	59.40	0	0.00	59.00	1	917	0.11%
2023/08/10	40	58.90	0	0.00	58.10	40	914	4.38%
2023/08/09	5	59.64	29	59.74	59.60	-24	907	-2.64%
2023/08/08	0	61.90	0	0.00	61.00	0	898	0.00%
2023/08/07	27	61.96	0	0.00	62.10	27	902	2.99%
2023/08/01	2	61.25	0	0.00	61.00	2	957	0.21%
2023/07/31	0	62.20	1	61.30	61.30	-1	980	-0.10%
2023/07/28	1	62.30	0	0.00	62.20	1	987	0.10%
2023/07/27	1	61.90	1	62.40	62.30	0	991	0.00%
2023/07/26	0	61.60	0	0.00	61.10	0	994	0.00%
2023/07/25	0	61.60	0	0.00	62.10	0	995	0.00%
2023/07/24	0	0.00	0.1	62.00	60.50	-0.1	997	-0.01%
2023/07/19	1	63.90	0	0.00	63.80	1	1,002	0.10%
2023/07/18	1	64.30	0	0.00	63.80	1	1,017	0.10%
2023/07/17	0	0.00	2	65.75	65.50	-2	1,028	-0.19%
2023/07/14	1	67.30	44	67.52	67.10	-43	1,042	-4.13%
2023/07/12	0	67.90	0	0.00	67.30	0	1,053	0.00%
2023/07/11	6	68.72	0	0.00	68.60	6	1,065	0.56%
2023/07/07	1	70.20	5.5	70.19	69.60	-4.5	1,134	-0.39%
2023/07/06	0.2	71.40	1	70.60	70.80	-0.8	1,150	-0.07%
2023/07/04	0	0.00	4	71.78	71.60	-4	1,181	-0.34%
2023/07/03	4	71.80	1	71.40	72.00	3	1,194	0.25%
2023/06/27	0	0.00	1	70.50	70.20	-1	1,268	-0.08%
2023/06/21	3.1	73.73	5	73.86	73.80	-1.9	1,263	-0.15%
2023/06/20	3	73.10	4	72.70	72.80	-1	1,271	-0.08%
2023/06/19	3	73.30	1	72.90	72.70	2	1,285	0.16%
2023/06/16	8	75.90	3	74.03	73.80	5	1,297	0.39%
2023/06/15	2	77.05	2	75.90	75.90	0	1,299	0.00%
2023/06/14	0.2	76.40	3	76.93	75.60	-2.9	1,312	-0.22%
2023/06/13	2.3	76.70	25	76.58	76.40	-22.7	1,290	-1.76%
2023/06/12	3	74.43	4	73.95	74.70	-1	1,252	-0.08%
2023/06/09	4	74.28	5	73.96	75.50	-1	1,229	-0.08%
2023/06/08	1	72.80	0	0.00	72.40	1	1,219	0.08%
2023/06/06	2	70.60	2	71.85	70.30	0	1,351	0.00%
2023/06/05	3	73.03	7	73.37	72.60	-4	1,396	-0.29%
2023/06/02	5	73.72	7	71.90	74.30	-2	1,402	-0.14%
2023/05/31	2	69.00	0	0.00	69.20	2	1,469	0.14%
2023/05/30	0	0.00	1	68.60	68.50	-1	1,520	-0.07%
2023/05/29	0	0.00	3	69.00	69.00	-3	1,555	-0.19%
2023/05/26	2	68.30	4	68.05	67.80	-2	1,648	-0.12%
2023/05/25	3	67.97	0	0.00	68.90	3	1,717	0.17%
2023/05/24	9	69.50	0	0.00	68.70	9	1,860	0.48%
2023/05/23	0.3	71.10	0	0.00	70.70	0.3	2,038	0.01%
2023/05/18	1	71.30	1	70.50	70.50	0	2,299	0.00%
2023/05/15	0	0.00	0.3	69.20	69.10	-0.3	2,375	-0.01%
2023/05/12	1	69.60	1	69.00	69.20	0	2,428	0.00%
2023/05/11	0	69.50	0	0.00	68.80	0	2,448	0.00%
2023/05/10	1	70.00	20	70.05	70.00	-19	2,497	-0.76%
2023/05/09	2	70.05	7	69.84	69.80	-5	2,593	-0.19%
2023/05/08	2	70.40	0	0.00	71.50	2	2,632	0.08%
2023/05/05	9	73.91	5	74.50	74.00	4	2,657	0.15%
2023/05/04	5	75.00	1	73.40	72.90	4	2,773	0.14%
2023/05/03	0	0.00	2	73.70	73.70	-2	2,834	-0.07%
2023/05/02	1	75.00	1	74.90	74.70	0	2,882	0.00%
2023/04/28	3	74.00	0	0.00	74.20	3	2,906	0.10%
2023/04/27	1	73.30	0	0.00	73.00	1	2,930	0.03%
2023/04/26	0.3	71.87	0	0.00	72.80	0.3	2,939	0.01%
2023/04/25	0	0.00	10	72.20	71.90	-10	2,941	-0.34%
2023/04/24	10	75.55	0	0.00	75.10	10	2,927	0.34%
2023/04/21	2.1	74.40	0	0.00	74.00	2.1	2,922	0.07%
2023/04/20	7	76.20	6	76.17	75.60	1	2,914	0.03%
2023/04/19	14	78.09	0	0.00	77.20	14	2,908	0.48%
2023/04/18	6	79.53	0	0.00	79.00	6	2,893	0.21%
2023/04/17	27	80.16	1	79.70	79.50	26	2,885	0.90%
2023/04/14	3	80.17	0	0.00	80.10	3	2,874	0.10%
2023/04/13	5	78.74	17	78.82	78.90	-12	2,858	-0.42%
2023/04/12	15.1	77.56	1	78.30	78.40	14.1	2,830	0.50%
2023/04/11	1.3	77.15	0	0.00	76.70	1.3	2,804	0.05%
2023/04/10	3	77.87	0	0.00	77.80	3	2,789	0.11%
2023/04/07	0	0.00	1	78.80	79.00	-1	2,777	-0.04%
2023/04/06	3.1	79.24	10	79.27	78.80	-6.9	2,753	-0.25%
2023/03/31	1	80.50	0	0.00	80.80	1	2,737	0.04%
2023/03/30	9	81.05	65	80.71	80.80	-56	2,733	-2.05%
2023/03/29	0	0.00	7	81.90	81.10	-7	2,711	-0.26%
2023/03/28	1.1	81.84	7	82.63	81.40	-6	2,717	-0.22%
2023/03/27	3	85.43	12	84.11	84.10	-9	2,707	-0.33%
2023/03/24	5	84.84	13	85.23	84.60	-8	2,706	-0.30%
2023/03/22	10	84.40	1	85.00	85.00	9	2,694	0.33%
2023/03/21	2	84.60	2	83.90	83.80	0	2,683	0.00%
2023/03/20	15	84.87	0	0.00	84.90	15	2,669	0.56%
2023/03/17	89	85.42	8	85.10	85.30	81	2,647	3.06%
2023/03/16	4.1	82.22	53	81.05	81.60	-48.9	2,601	-1.88%
2023/03/15	13	84.27	6	83.77	83.30	7	2,623	0.27%
2023/03/14	16	83.72	76	82.88	82.20	-60	2,665	-2.25%
2023/03/13	40	84.77	58	84.45	83.80	-18	2,757	-0.65%
2023/03/10	15	86.59	213	86.99	85.30	-198	2,767	-7.15%	大賣/鉅額交易
2023/03/09	69	94.44	14	91.70	91.20	55	2,735	2.01%
2023/03/08	122.2	91.45	33	91.55	92.80	89.2	2,654	3.36%	大買/
2023/03/07	17	89.88	11	90.12	89.10	6	2,592	0.23%
2023/03/06	46	92.24	34.4	92.78	91.50	11.6	2,562	0.45%
2023/03/03	111	92.97	21	92.69	92.10	90	2,516	3.58%	大買/
2023/03/02	8	89.04	37	89.48	90.90	-29	2,468	-1.17%
2023/03/01	1.4	89.23	124	89.10	89.60	-122.6	2,430	-5.04%	大賣/鉅額交易
2023/02/24	99.2	94.95	122	91.60	91.00	-22.9	2,408	-0.95%	大賣/
2023/02/23	104	94.95	66	95.20	95.50	38	2,326	1.63%	大買/
2023/02/22	111	95.33	82.2	96.62	96.00	28.8	2,272	1.27%	大買/
2023/02/21	43	95.66	88	95.95	98.60	-45	2,142	-2.10%
2023/02/20	95	88.34	34.1	89.93	93.60	60.9	1,987	3.06%
2023/02/17	59	84.18	25.1	85.32	85.50	33.9	1,849	1.83%
2023/02/16	8	82.73	42	82.80	83.90	-34	1,846	-1.84%
2023/02/15	0	0.00	24	82.33	83.10	-24	1,877	-1.28%
2023/02/14	1	83.90	62.1	82.92	82.10	-61.1	1,863	-3.28%
2023/02/13	5	83.40	22	83.02	82.50	-17	1,906	-0.89%
2023/02/10	68	85.91	44	86.51	84.60	24	2,053	1.17%
2023/02/09	16	85.41	13	85.38	85.10	3	2,046	0.15%
2023/02/08	15	86.05	31	86.00	85.80	-16	2,109	-0.76%
2023/02/07	32	86.25	115	85.53	85.30	-83	2,122	-3.91%	大賣/
2023/02/06	24	85.12	1	86.00	86.00	23	2,074	1.11%
2023/02/03	21	85.75	18	86.01	86.20	3	2,074	0.14%
2023/02/02	113	84.72	57	84.84	85.40	56	2,073	2.70%	大買/
2023/02/01	7	80.74	13	81.24	81.80	-6	2,042	-0.29%
2023/01/31	78	78.02	2	77.00	79.00	76	2,074	3.66%
2023/01/30	22.2	74.91	1	74.30	75.20	21.2	2,086	1.02%
2023/01/17	73	71.10	7	71.29	72.70	66	2,174	3.04%
2023/01/16	3	70.90	5	70.72	70.00	-2	2,308	-0.09%
2023/01/13	0	0.00	19	67.60	67.00	-19	2,477	-0.77%
2023/01/12	0	0.00	15	67.90	67.50	-15	2,595	-0.58%
2023/01/09	34	68.63	0	0.00	69.10	34	3,065	1.11%
2023/01/05	1	67.30	1	68.70	66.40	0	3,150	0.00%
2023/01/04	2	68.50	0	0.00	67.70	2	3,162	0.06%
2023/01/03	0	0.00	5	67.90	68.70	-5	3,194	-0.16%
2022/12/30	0	0.00	1	68.10	67.00	-1	3,235	-0.03%
2022/12/28	6	70.33	0	0.00	69.50	6	3,334	0.18%
2022/12/27	0	0.00	15	71.80	71.80	-15	3,366	-0.45%
2022/12/23	1	71.50	1	71.10	70.90	0	3,432	0.00%
2022/12/22	1	72.00	15	72.05	71.40	-14	3,461	-0.40%
2022/12/21	0	0.00	4	70.50	70.60	-4	3,476	-0.12%
2022/12/20	0	0.00	40	69.98	68.70	-40	3,494	-1.14%
2022/12/16	1	72.50	66	73.33	73.90	-65	3,523	-1.84%
2022/12/15	1	73.80	0.1	74.20	73.80	0.9	3,541	0.03%
2022/12/14	1	74.20	37	74.42	74.20	-36	3,573	-1.01%
2022/12/13	0	0.00	1	75.20	74.00	-1	3,609	-0.03%
2022/12/12	2	75.20	0	0.00	75.10	2	3,620	0.06%
2022/12/09	2	75.80	0	0.00	75.60	2	3,673	0.05%
2022/12/08	1	75.50	12	76.62	76.40	-11	3,766	-0.29%
2022/12/07	21	76.52	25	76.80	75.70	-4	3,796	-0.11%
2022/12/06	30	81.30	109	79.66	78.70	-79	3,778	-2.09%	大賣/
2022/12/05	123	83.04	86	83.44	82.90	37	3,755	0.98%	大買/
2022/12/02	121	80.58	19.1	79.77	80.10	102	3,656	2.79%	大買/鉅額交易
2022/12/01	103	77.77	9	78.42	78.90	94	3,621	2.60%	大買/
2022/11/30	0	0.00	2	76.55	76.80	-2	3,622	-0.06%
2022/11/29	30	76.23	0	0.00	76.20	30	3,633	0.83%
2022/11/28	1	75.70	15	76.93	76.70	-14	3,655	-0.38%
2022/11/25	1	77.00	1	76.80	76.60	0	3,672	0.00%
2022/11/24	2	77.10	7	77.21	77.50	-5	3,689	-0.14%
2022/11/23	3.1	76.17	10	76.30	76.10	-7	3,700	-0.19%
2022/11/22	6	77.33	0	0.00	77.10	6	3,771	0.16%
2022/11/21	0	0.00	3	77.83	77.80	-3	3,914	-0.08%
2022/11/18	2	77.30	0	0.00	77.30	2	3,946	0.05%
2022/11/17	2	76.80	52	76.74	77.60	-50	4,011	-1.25%
2022/11/16	9	77.18	21	77.31	77.10	-12	4,011	-0.30%
2022/11/15	94	78.41	54.1	77.88	78.90	39.9	3,974	1.00%
2022/11/14	24	77.42	11	77.92	77.80	13	3,928	0.33%
2022/11/11	66	81.57	45	83.36	80.00	21	3,900	0.54%
2022/11/10	26	80.97	0	0.00	80.80	26	3,861	0.67%
2022/11/09	22	82.04	59	82.76	82.00	-37	3,860	-0.96%
2022/11/08	248	84.35	533	82.98	82.60	-285	3,812	-7.47%	大買/大賣/鉅額交易
2022/11/07	10	80.05	150	80.87	79.00	-140	3,663	-3.82%	大賣/鉅額交易
2022/11/04	29	79.94	31.3	80.38	80.50	-2.3	3,638	-0.06%
2022/11/03	61	83.59	22	84.59	83.00	39	3,564	1.09%
2022/11/02	96	84.06	140.1	84.22	84.80	-44.1	3,516	-1.25%	大賣/
2022/11/01	44	81.78	38	81.55	83.10	6	3,493	0.17%
2022/10/31	74	82.83	70	84.07	82.50	4	3,479	0.11%
2022/10/28	81.2	83.79	40	85.88	82.50	41.2	3,442	1.20%
2022/10/27	7	83.39	72	82.94	84.70	-65	3,343	-1.94%
2022/10/26	24	80.32	95	79.75	80.20	-71	3,262	-2.18%
2022/10/25	281	80.10	227	79.97	79.60	54	3,205	1.68%	大買/大賣/
2022/10/24	89.1	85.40	36	86.22	83.80	53.1	3,118	1.70%
2022/10/21	86.1	85.91	122	86.60	86.60	-35.9	2,969	-1.21%	大賣/
2022/10/20	108	83.94	85	84.54	84.40	23	2,797	0.82%	大買/
2022/10/19	144.5	86.24	100.2	86.78	87.00	44.3	2,675	1.65%	大買/
2022/10/18	77	83.21	89.2	83.57	84.90	-12.2	2,484	-0.49%
2022/10/17	258	77.03	336.2	76.63	80.20	-78.2	2,301	-3.39%	大買/大賣/
2022/10/14	229	76.56	256	76.20	77.20	-27	2,223	-1.21%	大買/大賣/
2022/10/13	53	71.97	108	71.53	70.20	-55	2,176	-2.53%	大賣/
2022/10/12	106	74.85	64	74.43	74.60	42	2,144	1.96%	大買/
2022/10/11	82	74.74	73	75.64	73.50	9	2,145	0.42%
2022/10/07	220	79.68	182	79.19	79.20	38	2,130	1.78%	大買/大賣/
2022/10/06	292	79.32	327	79.21	80.50	-35	2,091	-1.67%	大買/大賣/
2022/10/05	157	79.60	198	79.74	78.60	-41	2,018	-2.03%	大買/大賣/
2022/10/04	158	78.74	77	78.82	79.20	81	1,992	4.07%	大買/
2022/10/03	285	77.01	334	77.26	78.30	-49	1,957	-2.50%	大買/大賣/
2022/09/30	115	74.21	76	73.65	76.00	39	1,930	2.02%	大買/
2022/09/29	108	77.13	125	77.69	76.10	-17	1,914	-0.89%	大買/大賣/
2022/09/28	110	77.12	52	77.74	76.40	58	1,893	3.06%	大買/
2022/09/27	268	77.39	288	76.88	79.50	-20	1,884	-1.06%	大買/大賣/
2022/09/26	59	74.57	46	74.66	75.60	13	1,868	0.70%
2022/09/23	198	81.36	210	80.91	78.30	-12	1,871	-0.64%	大買/大賣/
2022/09/22	264	80.96	224.1	80.74	81.10	39.9	1,856	2.15%	大買/大賣/
2022/09/21	197	81.83	167	81.61	81.20	30	1,834	1.64%	大買/大賣/
2022/09/20	262	81.64	269	81.59	82.60	-7	1,807	-0.39%	大買/大賣/
2022/09/19	62	80.85	81.2	81.02	80.20	-19.2	1,776	-1.08%
2022/09/16	196.1	81.16	173	81.07	81.00	23.1	1,763	1.31%	大買/大賣/
2022/09/15	119	79.43	133	79.84	80.00	-14	1,716	-0.82%	大買/大賣/
2022/09/14	238	75.90	228	75.67	76.60	10	1,633	0.61%	大買/大賣/
2022/09/13	94	75.09	82	75.43	74.70	12	1,610	0.75%
2022/09/12	159	73.93	252	73.95	75.00	-93	1,605	-5.79%	大買/大賣/
2022/09/08	107	73.49	113	73.52	72.90	-6	1,601	-0.37%	大買/大賣/
2022/09/07	39	72.66	29	72.68	73.10	10	1,620	0.62%
2022/09/06	165	73.57	117	74.09	72.20	48	1,631	2.94%	大買/大賣/
2022/09/05	82	73.99	63.1	73.91	73.70	18.9	1,609	1.17%
2022/09/02	90.1	74.43	82	74.28	74.50	8.1	1,599	0.51%
2022/09/01	43	73.18	4	74.43	73.00	39	1,590	2.45%
2022/08/31	10	74.97	31	74.81	74.50	-21	1,571	-1.34%
2022/08/30	24	76.97	15	76.73	75.80	9	1,553	0.58%
2022/08/29	59	79.04	67.1	79.78	76.40	-8.1	1,535	-0.53%
2022/08/26	43	84.15	58.1	86.72	83.10	-15.1	1,473	-1.02%
2022/08/25	142.1	86.45	154	86.32	85.00	-11.9	1,333	-0.89%	大買/大賣/
2022/08/24	176.3	85.93	147	84.66	86.20	29.3	1,306	2.24%	大買/大賣/
2022/08/23	144	81.03	156	80.98	81.10	-12	1,254	-0.96%	大買/大賣/
2022/08/22	22	80.54	15	80.91	80.70	7	1,276	0.55%
2022/08/19	149.1	81.03	71	81.20	81.20	78.1	1,291	6.05%	大買/
2022/08/18	43	80.07	52	79.89	80.90	-9	1,293	-0.70%
2022/08/17	57	80.10	36	79.99	80.30	21	1,323	1.59%
2022/08/16	28	78.54	70.5	78.89	79.00	-42.5	1,354	-3.14%
2022/08/15	107	78.11	171	78.15	77.90	-64	1,348	-4.75%	大買/大賣/
2022/08/12	120	77.44	119.1	77.16	77.20	0.9	1,340	0.07%	大買/大賣/
2022/08/11	130	77.26	110	76.82	77.90	20	1,347	1.48%	大買/大賣/
2022/08/10	39	75.49	50	75.87	75.30	-11	1,336	-0.82%
2022/08/09	97	75.64	107.2	75.44	75.70	-10.2	1,334	-0.76%	大賣/
2022/08/08	94.2	74.80	69	74.99	75.00	25.2	1,335	1.89%
2022/08/05	89	73.32	131	72.85	74.40	-42	1,327	-3.16%	大賣/
2022/08/04	172	70.59	120	70.66	71.00	52	1,316	3.95%	大買/大賣/
2022/08/03	42	69.74	1	70.40	68.60	41	1,315	3.12%
2022/08/02	9	68.54	1	70.00	70.00	8	1,358	0.59%
2022/08/01	2	70.90	1	70.80	70.70	1	1,391	0.07%
2022/07/29	19	70.86	17	71.37	71.90	2	1,486	0.13%
2022/07/28	18	68.85	0	0.00	67.50	18	1,732	1.04%
2022/07/27	0	0.00	1	67.20	69.50	-1	1,762	-0.06%
2022/07/26	1	66.20	0	0.00	66.20	1	1,815	0.06%
2022/07/25	1	66.00	1	67.40	67.40	0	1,938	0.00%
2022/07/19	40	63.60	0	0.00	64.50	40	2,020	1.98%
2022/07/14	0	0.00	41	63.17	63.10	-41	2,194	-1.87%
2022/07/13	0	0.00	10	62.56	62.50	-10	2,225	-0.45%
2022/07/12	0.1	61.80	0	0.00	60.60	0.1	2,248	0.00%
2022/07/08	0	0.00	2	64.40	63.30	-2	2,355	-0.08%
2022/07/07	0	0.00	1	62.20	62.90	-1	2,365	-0.04%
2022/07/05	2	62.20	3	62.67	63.40	-1	2,393	-0.04%
2022/07/04	3	61.53	11	62.14	62.00	-8	2,403	-0.33%
2022/07/01	2.3	61.92	7	64.99	61.50	-4.7	2,467	-0.19%
2022/06/30	2	66.70	2	66.95	65.20	0	2,458	0.00%
2022/06/29	3	68.40	0	0.00	69.70	3	2,452	0.12%
2022/06/28	2	71.30	2	70.65	70.40	0	2,456	0.00%
2022/06/27	0	0.00	3	72.30	72.20	-3	2,481	-0.12%
2022/06/23	0	0.00	3	70.33	70.60	-3	2,502	-0.12%
2022/06/22	4.3	71.79	0	0.00	71.10	4.3	2,508	0.17%
2022/06/21	0	0.00	16	74.01	74.90	-16	2,524	-0.63%
2022/06/20	17	71.59	2	71.90	70.90	15	2,542	0.59%
2022/06/17	3	71.94	0	0.00	72.90	3	2,559	0.12%
2022/06/16	6	76.52	10	79.01	75.00	-4	2,621	-0.15%
2022/06/15	4	77.15	0	0.00	77.10	4	2,648	0.15%
2022/06/13	5	74.80	0	0.00	74.20	5	2,772	0.18%
2022/06/10	1	74.70	0	0.00	76.40	1	2,806	0.04%
2022/06/09	3	76.77	1	76.10	76.10	2	2,836	0.07%
2022/06/07	3	78.37	0	0.00	78.00	3	2,977	0.10%
2022/06/06	3	79.23	1	77.90	79.60	2	3,073	0.07%
2022/06/02	0	0.00	3	79.50	79.00	-3	3,148	-0.10%
2022/05/31	1.2	80.23	3	80.50	81.30	-1.8	3,464	-0.05%
2022/05/30	5	76.98	14	77.72	80.00	-9	3,608	-0.25%
2022/05/27	1	73.30	0	0.00	73.90	1	3,597	0.03%
2022/05/26	2	72.20	1	72.00	72.10	1	3,627	0.03%
2022/05/25	3	73.27	17	73.28	74.20	-14	3,716	-0.38%
2022/05/24	16	75.21	4	73.90	73.00	12	3,754	0.32%
2022/05/23	0	0.00	4	77.55	76.10	-4	3,762	-0.11%
2022/05/19	3	76.37	1	75.60	77.40	2	3,885	0.05%
2022/05/18	2	80.90	0	0.00	79.00	2	4,008	0.05%
2022/05/17	4	79.40	23	79.98	79.90	-19	4,534	-0.42%
2022/05/16	11	80.75	48	80.89	79.20	-37	4,710	-0.79%
2022/05/13	4	80.30	2	80.75	80.50	2	4,789	0.04%
2022/05/12	1	79.40	4	79.50	79.00	-3	4,894	-0.06%
2022/05/11	27	81.78	7	81.66	81.50	20	5,107	0.39%
2022/05/10	47	81.61	49	82.02	83.30	-2	5,677	-0.04%
2022/05/09	46.2	79.92	6	79.90	79.50	40.2	5,864	0.69%
2022/05/06	56	84.59	8	85.46	83.00	48	5,999	0.80%
2022/05/05	78	90.15	157.3	90.28	89.40	-79.3	5,932	-1.34%	大賣/
2022/05/04	2	84.85	1	85.20	87.00	1	5,699	0.02%
2022/05/03	7.1	84.36	6	84.77	84.50	1.1	5,729	0.02%
2022/04/29	87	87.29	48	86.77	86.00	39	5,781	0.67%
2022/04/27	13	76.22	13	78.95	80.10	0	6,251	0.00%
2022/04/26	1	77.90	0	0.00	77.90	1	6,277	0.02%
2022/04/25	6.2	78.61	9	79.01	79.00	-2.8	6,292	-0.04%
2022/04/22	258	84.56	3	83.63	82.70	255	6,332	4.03%	大買/鉅額交易
2022/04/21	1	81.40	11	85.38	85.90	-10	6,301	-0.16%
2022/04/20	10	84.07	14	82.84	81.40	-4	6,224	-0.06%
2022/04/19	6	80.72	2	81.45	81.00	4	6,199	0.06%
2022/04/18	5	79.20	7	79.43	79.00	-2	6,184	-0.03%
2022/04/15	3	82.77	3	82.90	82.20	0	6,194	0.00%
2022/04/14	20	84.89	35	84.51	83.70	-15	6,247	-0.24%
2022/04/13	8	79.11	6	80.47	80.00	2	6,198	0.03%
2022/04/12	10	78.55	18	78.03	76.80	-8	6,264	-0.13%
2022/04/11	4	82.15	3	81.83	81.10	1	6,395	0.02%
2022/04/08	1	86.20	0	0.00	84.50	1	6,484	0.02%
2022/04/07	40	87.16	10	85.29	85.20	30	6,521	0.46%
2022/04/06	5	85.02	5	85.36	85.80	0	6,497	0.00%
2022/04/01	1	84.80	1	83.30	84.80	0	6,556	0.00%
2022/03/31	1	83.80	0	0.00	83.20	1	6,686	0.01%
2022/03/30	3	84.47	103	84.06	84.00	-100	6,758	-1.48%	大賣/
2022/03/29	5	83.34	2	85.25	83.00	3	6,912	0.04%
2022/03/28	1	83.00	100	83.17	83.70	-99	7,062	-1.40%
2022/03/25	0	0.00	2	85.15	84.40	-2	7,104	-0.03%
2022/03/24	2	85.69	2	84.80	85.70	0	7,108	0.00%
2022/03/23	2	84.30	23	85.89	85.00	-21	7,116	-0.30%
2022/03/22	5	83.90	17	84.35	85.50	-12	7,207	-0.17%
2022/03/21	62	85.50	33	89.69	84.10	29	7,230	0.40%
2022/03/18	43	88.63	42	89.50	88.00	1	7,170	0.01%
2022/03/17	43	88.65	182	88.58	88.90	-139	7,134	-1.95%	大賣/鉅額交易
2022/03/16	9	83.50	7	84.94	84.80	2	7,059	0.03%
2022/03/15	20	84.18	9	83.52	82.40	11	7,048	0.16%
2022/03/14	12	88.18	15	88.02	86.30	-3	7,056	-0.04%
2022/03/11	9	87.60	3	87.00	87.00	6	7,210	0.08%
2022/03/10	10	88.04	19	87.49	88.60	-9	7,234	-0.12%
2022/03/09	13	81.73	15	81.95	82.70	-2	7,243	-0.03%
2022/03/08	11	82.33	7	81.10	80.10	4	7,188	0.06%
2022/03/07	21	87.54	14	87.91	85.10	7	7,221	0.10%
2022/03/04	40	93.47	148	93.61	92.70	-108	7,241	-1.49%	大賣/鉅額交易
2022/03/03	10	91.29	71	93.32	95.40	-61	7,031	-0.87%
2022/03/02	18	87.32	17	87.61	86.80	1	6,907	0.01%
2022/03/01	40	88.37	6	88.55	89.30	34	6,875	0.49%
2022/02/25	18	88.16	43	87.95	88.00	-25	6,844	-0.37%
2022/02/24	19	85.08	6	85.55	84.00	13	6,758	0.19%
2022/02/23	38	87.58	11	87.92	86.50	27	6,704	0.40%
2022/02/22	106	86.31	12	86.17	87.00	94	6,675	1.41%	大買/
2022/02/21	29	88.86	9	88.98	88.20	20	6,648	0.30%
2022/02/18	34	86.29	22	88.40	89.80	12	6,608	0.18%
2022/02/17	95	90.11	177	91.81	87.80	-82	6,476	-1.27%	大賣/
2022/02/16	30	87.91	65.1	88.67	90.20	-35.1	5,990	-0.59%
2022/02/15	73	83.94	77	82.87	82.00	-4	5,818	-0.07%
2022/02/14	38.5	84.51	12	82.44	81.90	26.5	5,772	0.46%
2022/02/11	64	86.61	117	86.55	87.70	-53	5,650	-0.94%	大賣/
2022/02/10	208.1	90.58	271	90.52	88.30	-62.9	5,415	-1.16%	大買/大賣/
2022/02/09	35	86.34	27.2	88.19	88.80	7.8	4,829	0.16%
2022/02/08	13	78.93	144	78.15	80.80	-131	4,603	-2.85%	大賣/鉅額交易
2022/02/07	11	71.15	21	72.60	73.50	-10	4,491	-0.22%
2022/01/26	22.2	70.63	21.3	69.95	69.50	0.9	4,469	0.02%
2022/01/25	45	71.41	8	72.58	70.60	37	4,451	0.83%
2022/01/24	57	74.18	27	74.49	73.50	30	4,418	0.68%
2022/01/21	150	77.58	204	77.46	76.20	-54	4,313	-1.25%	大買/大賣/
2022/01/20	24.3	75.48	73.2	76.10	79.80	-48.9	3,870	-1.26%
2022/01/19	44	73.44	36	73.31	72.60	8	3,726	0.21%
2022/01/18	12	72.57	14	73.14	72.10	-2	3,697	-0.05%
2022/01/17	13	70.66	27	72.20	73.30	-14	3,704	-0.38%
2022/01/14	3	65.90	0	0.00	67.80	3	3,658	0.08%
2022/01/13	1	67.00	0	0.00	67.40	1	3,649	0.03%
2022/01/12	8	67.38	17	67.99	67.90	-9	3,627	-0.25%
2022/01/11	3	66.27	1	64.80	65.20	2	3,579	0.06%
2022/01/10	5	67.04	138	67.07	65.70	-133	3,553	-3.74%	大賣/鉅額交易
2022/01/07	25	66.78	68	67.39	65.90	-43	3,508	-1.23%
2022/01/06	9	70.13	10	71.22	70.00	-1	3,424	-0.03%
2022/01/05	30.1	70.91	132	70.27	70.10	-101.9	3,374	-3.02%	大賣/鉅額交易
2022/01/04	59	75.71	63	74.43	75.00	-4	3,281	-0.12%
2022/01/03	37	72.25	122.3	69.99	69.90	-85.3	3,118	-2.74%	大賣/
2021/12/30	5	77.18	7	78.46	77.60	-2	3,000	-0.07%
2021/12/29	10	79.44	10	79.18	78.30	0	2,936	0.00%
2021/12/28	18	78.61	12	78.38	79.60	6	2,877	0.21%
2021/12/27	64.1	78.74	71	78.38	78.60	-6.9	2,798	-0.25%
2021/12/24	73	74.85	16	74.97	74.40	57	2,651	2.15%
2021/12/23	23.5	74.78	19	74.58	74.60	4.5	2,565	0.18%
2021/12/22	18	72.41	30	73.01	74.80	-12	2,375	-0.51%
2021/12/21	21	66.38	53	67.04	68.00	-32	2,202	-1.45%
2021/12/20	3	64.67	19	64.92	64.80	-16	2,134	-0.75%
2021/12/17	20	64.86	2	64.65	64.80	18	2,108	0.85%
2021/12/16	40	64.82	41	66.11	66.80	-1	2,067	-0.05%
2021/12/15	10.3	63.16	295	62.71	64.20	-284.7	1,937	-14.69%	大賣/鉅額交易
2021/12/14	15	60.27	31	61.47	61.20	-16	1,877	-0.85%
2021/12/13	39	60.70	7	60.93	61.60	32	1,844	1.73%
2021/12/10	40	62.30	33	62.87	62.10	7	1,818	0.39%
2021/12/09	329	62.28	8	62.16	63.30	321	1,780	18.03%	大買/鉅額交易
2021/12/08	9	61.88	35.1	63.06	61.60	-26.1	1,732	-1.51%
2021/12/07	62.1	63.28	63	64.58	62.00	-0.9	1,678	-0.05%
2021/12/06	102	61.32	22	59.70	61.90	80	1,472	5.43%	大買/
2021/12/03	66	57.57	68	56.30	58.40	-2	1,403	-0.14%
2021/12/02	9	55.40	26	55.30	55.00	-17	1,275	-1.33%
2021/12/01	59	55.53	18	55.50	57.00	41	1,223	3.35%
2021/11/30	83	53.31	242	52.36	55.50	-159	1,086	-14.64%	大賣/鉅額交易
2021/11/29	25	50.46	271	50.98	50.50	-246	967	-25.41%	大賣/鉅額交易
2021/11/26	42	50.44	87	50.91	50.60	-45	917	-4.91%
2021/11/25	15	49.97	0	0.00	49.55	15	858	1.75%
2021/11/24	62	48.87	10	47.83	49.65	52	848	6.13%
2021/11/23	30	49.24	0	0.00	48.45	30	825	3.63%
2021/11/22	176	51.50	10.4	51.45	51.30	165.6	793	20.88%	大買/鉅額交易
2021/11/19	175	49.83	47	49.89	50.30	128	760	16.82%	大買/鉅額交易
2021/11/18	181.4	50.65	81	50.55	49.20	100.4	727	13.79%	大買/
2021/11/17	51	47.92	15	47.81	48.70	36	669	5.38%
2021/11/16	107	48.09	2	48.00	48.00	105	641	16.37%	大買/鉅額交易
2021/11/15	87	47.44	9.3	47.40	47.70	77.7	616	12.60%
2021/11/12	2	44.30	102	44.47	45.40	-100	560	-17.83%	大賣/
2021/11/11	5	44.43	36	43.74	44.80	-31	544	-5.70%
2021/11/10	2	41.90	50	42.06	41.80	-48	487	-9.85%
2021/11/08	1	42.50	19	42.98	42.30	-18	471	-3.82%
2021/11/05	11	43.45	11	43.84	43.55	0	458	0.00%
2021/11/04	65	43.94	16	43.53	44.20	49	440	11.13%
2021/11/03	7	39.89	0	0.00	40.20	7	364	1.92%
2021/11/01	5	40.08	1	41.60	42.25	4	324	1.23%
2021/10/29	0	0.00	3	40.90	39.85	-3	282	-1.06%
2021/10/28	0	0.00	2	40.00	40.00	-2	267	-0.75%
2021/10/27	15	39.77	15	39.80	40.25	0	255	0.00%
2021/10/26	2	39.33	2	39.80	39.80	0	226	0.00%
2021/10/25	5	36.38	2	36.70	36.65	3	183	1.63%
2021/10/21	0	0.00	3	33.75	33.75	-3	106	-2.83%
2021/10/12	1	29.80	0	0.00	30.15	1	104	0.96%
2021/10/08	4	29.88	0	0.00	30.20	4	109	3.66%
2021/09/30	0	0.00	1	30.50	30.90	-1	130	-0.77%
2021/09/03	1	30.30	0	0.00	30.55	1	242	0.41%
2021/08/03	0	0.00	2	32.25	32.55	-2	305	-0.65%
2021/07/23	0	0.00	2	32.70	32.80	-2	322	-0.62%
2021/07/15	2	33.10	0	0.00	33.45	2	335	0.60%
2021/07/02	0	0.00	2	31.53	31.70	-2	344	-0.58%
2021/06/30	1	32.45	0	0.00	32.40	1	343	0.29%
2021/06/29	2	34.20	2	32.83	32.80	0	343	0.00%
2021/06/28	1	33.35	5	34.22	34.30	-4	334	-1.20%
2021/06/25	4	30.50	4	30.93	32.05	0	296	0.00%
2021/06/23	1	28.90	0	0.00	29.00	1	273	0.37%
2021/06/17	2	29.45	0	0.00	29.60	2	276	0.72%
2021/06/11	1	29.85	0	0.00	29.80	1	289	0.35%
2021/06/10	1	29.95	0	0.00	30.20	1	290	0.34%
2021/06/08	1	29.95	0	0.00	30.00	1	297	0.34%
2021/05/14	2	31.75	2	32.20	31.25	0	358	0.00%
2021/05/12	0	0.00	2	30.80	30.00	-2	352	-0.57%
2021/05/11	1	34.20	0	0.00	33.30	1	336	0.30%
2021/05/04	1	37.80	25	37.30	37.55	-24	343	-7.00%
2021/04/27	0	0.00	1	40.00	40.10	-1	366	-0.27%
2021/04/26	1	41.10	0	0.00	40.15	1	375	0.27%
2021/04/23	0	0.00	1	39.70	40.35	-1	392	-0.25%
2021/04/14	5	43.00	0	0.00	42.10	5	499	1.00%
2021/04/09	1	43.35	0	0.00	42.75	1	978	0.10%
2021/03/31	0	0.00	15	42.98	42.95	-15	1,111	-1.35%
2021/03/29	1	42.80	0	0.00	42.70	1	1,124	0.09%
2021/03/22	0	0.00	1	43.50	43.70	-1	1,314	-0.08%
2021/03/18	1	42.55	0	0.00	43.45	1	1,372	0.07%
2021/03/17	1	41.85	0	0.00	41.90	1	1,397	0.07%
2021/03/10	5	41.00	0	0.00	41.15	5	1,630	0.31%
2021/03/08	0	0.00	2	42.00	41.70	-2	1,837	-0.11%
2021/03/02	2	43.50	1	43.50	42.95	1	2,311	0.04%
2021/02/26	0	0.00	2	43.95	43.70	-2	2,476	-0.08%
2021/02/24	2	44.50	0	0.00	43.25	2	2,748	0.07%
2021/02/23	0	0.00	2	44.35	44.40	-2	2,753	-0.07%
2021/02/22	2	44.25	1	44.25	44.40	1	2,762	0.04%
2021/02/19	0	0.00	5	44.04	44.25	-5	2,765	-0.18%
2021/02/18	0	0.00	2	43.50	43.65	-2	2,759	-0.07%
2021/02/05	1	41.20	0	0.00	41.45	1	2,743	0.04%
2021/02/02	0	0.00	11	40.07	40.30	-11	2,747	-0.40%
2021/02/01	1	39.50	2	39.25	39.35	-1	2,748	-0.04%
2021/01/28	1	40.80	0	0.00	40.90	1	2,753	0.04%
2021/01/25	0	0.00	3	42.00	41.80	-3	2,772	-0.11%
2021/01/22	0	0.00	6	41.78	42.00	-6	2,769	-0.22%
2021/01/20	1	40.95	0	0.00	40.85	1	2,767	0.04%
2021/01/19	1	42.85	0	0.00	42.85	1	2,750	0.04%
2021/01/15	1	41.50	14	41.60	41.65	-13	2,724	-0.48%
2021/01/14	2	42.00	12	42.40	42.30	-10	2,704	-0.37%
2021/01/13	1	43.50	0	0.00	43.05	1	2,694	0.04%
2021/01/11	20	44.58	0	0.00	44.40	20	2,673	0.75%
2021/01/08	1	43.40	1	43.80	43.40	0	2,663	0.00%
2021/01/07	7	45.47	1	44.30	44.65	6	2,636	0.23%
2021/01/06	6	45.75	6	45.80	44.95	0	2,606	0.00%
2021/01/05	56	52.69	71	51.23	48.35	-15	2,521	-0.59%
2021/01/04	14	51.81	44	52.28	52.60	-30	2,297	-1.31%
2020/12/31	2	47.80	0	0.00	47.90	2	2,108	0.09%
2020/12/30	1	46.75	5	46.90	46.75	-4	2,084	-0.19%
2020/12/29	0	0.00	5	47.62	47.40	-5	2,038	-0.25%
2020/12/28	0	0.00	1	48.00	46.60	-1	2,017	-0.05%
2020/12/25	0	0.00	12	47.01	47.65	-12	1,967	-0.61%
2020/12/24	0	0.00	6	47.10	46.70	-6	1,950	-0.31%
2020/12/21	0	0.00	3	46.60	47.85	-3	1,919	-0.16%
2020/12/18	0	0.00	14	46.98	46.05	-14	1,887	-0.74%
2020/12/17	7	47.90	0	0.00	48.40	7	1,845	0.38%
2020/12/16	18	47.26	16	47.30	48.45	2	1,825	0.11%
2020/12/15	9	47.63	0	0.00	47.20	9	1,760	0.51%
2020/12/09	18	47.79	0	0.00	47.75	18	1,650	1.09%
2020/12/08	1	47.80	0	0.00	48.55	1	1,628	0.06%
2020/12/07	6	47.05	0	0.00	46.70	6	1,591	0.38%
2020/12/04	15	49.23	0	0.00	48.95	15	1,538	0.97%
2020/12/03	3	48.65	1	49.50	48.25	2	1,450	0.14%
2020/12/02	34	50.84	6	47.49	49.80	28	1,398	2.00%
2020/11/30	5	49.30	7	50.14	48.85	-2	1,215	-0.16%
2020/11/27	12	49.87	1	49.55	49.65	11	1,178	0.93%
2020/11/26	40	50.42	17	50.96	50.70	23	1,133	2.03%
2020/11/25	15	47.16	48.2	49.40	49.40	-33.2	1,012	-3.27%
2020/11/24	39	44.09	0	0.00	44.95	39	880	4.43%
2020/11/23	153	40.96	16	40.14	42.25	137	694	19.73%	大買/鉅額交易
2020/11/18	0	0.00	30	37.65	37.65	-30	585	-5.12%
2020/11/12	10	36.83	1	37.00	36.70	9	586	1.53%
2020/11/04	20	37.23	0	0.00	36.60	20	586	3.41%
2020/11/03	10	35.50	0	0.00	35.85	10	570	1.75%
2020/10/06	0	0.00	2	33.60	33.40	-2	618	-0.32%
2020/09/25	2	31.60	2	30.93	30.95	0	749	0.00%
2020/09/16	0	0.00	3	33.65	33.65	-3	831	-0.36%
2020/09/14	1	33.00	0	0.00	33.25	1	846	0.12%
2020/09/11	1	32.55	0	0.00	32.60	1	864	0.12%
2020/09/10	1	33.95	0	0.00	33.15	1	893	0.11%
2020/09/03	5	35.85	1	35.90	35.60	4	1,084	0.37%
2020/09/02	0	0.00	3	35.97	36.20	-3	1,091	-0.27%
2020/09/01	3	35.80	2	36.48	36.25	1	1,083	0.09%
2020/08/31	27	40.33	16	39.97	37.65	11	1,050	1.05%
2020/08/17	0	0.00	2	34.50	33.95	-2	806	-0.25%
2020/08/14	0	0.00	26	34.18	34.25	-26	802	-3.24%
2020/08/11	1	34.20	0	0.00	34.00	1	777	0.13%
2020/08/06	1	35.60	0	0.00	34.95	1	761	0.13%
2020/07/27	0	0.00	1	34.30	33.60	-1	744	-0.13%
2020/07/22	0	0.00	4	38.55	37.75	-4	722	-0.55%
2020/07/21	1	37.85	0	0.00	36.80	1	704	0.14%
2020/07/17	8	37.39	1	38.00	38.00	7	686	1.02%
2020/07/13	0	0.00	1	37.25	36.30	-1	658	-0.15%
2020/07/09	6	38.57	3	39.08	38.05	3	641	0.47%
2020/07/08	10	40.50	0	0.00	40.00	10	624	1.60%
2020/07/07	2	39.75	4	39.84	40.40	-2	581	-0.34%
2020/07/06	0	0.00	8	39.70	39.20	-8	546	-1.46%
2020/07/03	16	37.95	1	38.40	38.20	15	512	2.93%
2020/07/02	0	0.00	15	35.57	35.60	-15	491	-3.05%
2020/07/01	0	0.00	14	34.70	35.50	-14	484	-2.89%
2020/06/30	0	0.00	12	33.92	34.50	-12	473	-2.53%
2020/06/29	34	33.14	0	0.00	33.35	34	465	7.30%
2020/06/24	8	36.29	0	0.00	33.85	8	439	1.82%
2020/06/23	5	37.00	0	0.00	37.10	5	414	1.21%
2020/06/19	3	37.60	3	37.50	37.80	0	396	0.00%
2020/06/18	0	0.00	6	37.79	38.00	-6	387	-1.55%
2020/06/17	7	37.39	10	38.02	37.05	-3	367	-0.82%
2020/06/16	3	38.27	21	39.21	37.90	-18	331	-5.44%
2020/06/15	10	38.50	0	0.00	38.20	10	293	3.40%
2020/06/12	0	0.00	15	36.30	36.30	-15	218	-6.85%
2020/06/11	0	0.00	18	32.77	33.00	-18	152	-11.79%
2020/06/10	1	33.40	5	32.75	33.70	-4	137	-2.90%
2020/06/08	0	0.00	4	27.20	28.40	-4	70	-5.66%
2020/06/05	2	26.40	0	0.00	26.40	2	63	3.17%
2020/05/22	5	25.80	0	0.00	25.95	5	59	8.37%
2020/05/11	2	24.90	0	0.00	24.80	2	50	3.93%
2020/05/05	2	23.93	0	0.00	23.20	2	47	4.22%
2020/04/30	9	23.59	0	0.00	23.75	9	46	19.33%
2020/04/15	3	20.98	0	0.00	21.95	3	45	6.56%
2020/03/23	0	0.00	5	16.70	17.80	-5	41	-12.16%
2020/03/19	10	18.05	10	18.05	17.65	0	40	0.00%
2020/03/13	0	0.00	1	19.70	19.80	-1	40	-2.47%
2020/02/04	10	25.05	10	25.05	25.00	0	48	0.00%
2020/01/17	40	25.81	0	0.00	25.80	40	47	83.57%
2019/12/11	2	25.50	0	0.00	25.50	2	44	4.50%
2019/08/30	1	25.90	0	0.00	25.95	1	33	2.96%
2019/07/05	1	27.75	0	0.00	27.85	1	36	2.74%
2019/03/22	5	28.92	0	0.00	28.70	5	78	6.38%
2019/02/26	0	0.00	2	25.25	25.25	-2	45	-4.40%
2018/05/09	0	0.00	1	27.65	27.45	-1	76	-1.31%
2018/03/26	0	0.00	0.1	28.30	28.20	-0.1	88	-0.11%