鳳凰 (5706)-國泰-高雄券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
78.1
漲跌
▲2.6
漲幅
+3.44%
成交量
1,936張
產業
上市觀光類股▲0.46%
191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

鳳凰 (5706)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7	77.86	10	77.72	78.10	-3	1,534	-0.20%
2024/05/09	1	75.70	1.3	75.91	75.50	-0.3	1,506	-0.02%
2024/05/08	1	75.70	1	75.80	75.60	0	1,502	0.00%
2024/05/07	2	76.70	2.1	76.09	75.90	-0.1	1,496	-0.01%
2024/05/06	4	78.35	2	78.15	77.50	2	1,498	0.13%
2024/05/03	9	78.94	11	79.14	78.60	-2	1,486	-0.14%
2024/05/02	6.1	79.33	4.1	79.38	80.00	2	1,463	0.14%
2024/04/30	4	76.93	4.2	77.20	77.70	-0.2	1,405	-0.01%
2024/04/29	36.2	80.84	26.2	80.01	79.00	10	1,375	0.72%
2024/04/26	31.1	78.31	33.4	79.07	79.70	-2.3	1,233	-0.19%
2024/04/25	48.5	79.03	43.1	78.68	78.50	5.4	1,139	0.47%
2024/04/24	12.9	74.62	17.8	75.44	76.30	-4.9	920	-0.53%
2024/04/23	42.4	74.91	36.9	74.76	73.10	5.5	828	0.66%
2024/04/22	2.2	71.33	3	71.17	71.30	-0.8	732	-0.11%
2024/04/19	0	0.00	4	69.15	69.40	-4	742	-0.54%
2024/04/17	1	69.00	1	69.20	69.30	0	748	0.00%
2024/04/16	2	69.65	9.2	69.22	68.40	-7.2	752	-0.95%
2024/04/15	1	71.80	2	72.10	71.60	-1	746	-0.13%
2024/04/12	10.1	72.54	8.2	72.98	73.10	1.9	754	0.25%
2024/04/11	18.3	75.06	52	75.29	74.10	-33.7	727	-4.63%
2024/04/10	0	0.00	0	69.20	69.10	0	587	0.00%
2024/04/08	0	0.00	0	67.60	67.70	0	601	0.00%
2024/04/03	0	67.71	0	0.00	67.70	0	659	0.01%
2024/04/02	3.1	68.40	0.1	68.60	68.60	3	658	0.46%
2024/04/01	0	69.80	0	0.00	68.90	0	661	0.00%
2024/03/29	0.3	69.16	3.5	68.61	68.40	-3.2	660	-0.48%
2024/03/28	1	69.00	0.2	69.00	69.10	0.8	660	0.12%
2024/03/27	1	68.90	1	68.90	68.90	0	659	-0.01%
2024/03/26	0	67.90	0.2	67.80	67.50	-0.2	654	-0.03%
2024/03/25	0.1	68.78	5	69.00	68.70	-4.9	660	-0.75%
2024/03/22	0.1	68.58	0	0.00	68.40	0.1	662	0.02%
2024/03/21	0	0.00	2	68.85	68.30	-2	660	-0.30%
2024/03/20	0	66.72	0	0.00	67.80	0	661	0.00%
2024/03/19	0	66.40	1	67.00	67.40	-1	663	-0.15%
2024/03/18	0	66.68	0.1	66.24	66.40	-0.1	664	-0.01%
2024/03/15	9	69.22	7.1	68.06	67.60	2	677	0.29%
2024/03/13	7.1	68.15	2.1	67.00	67.20	5.1	648	0.78%
2024/03/12	3.1	67.21	10	67.75	68.00	-6.9	653	-1.05%
2024/03/11	2	64.00	1.1	63.60	64.20	0.9	644	0.14%
2024/03/08	0	61.20	34	61.00	60.80	-34	635	-5.34%
2024/03/06	1.2	63.06	0	0.00	62.30	1.2	650	0.19%
2024/03/05	0	62.50	1	62.31	63.50	-1	669	-0.15%
2024/03/01	0.2	61.71	0	0.00	61.90	0.2	693	0.02%
2024/02/29	0.2	61.36	0	0.00	61.70	0.2	733	0.02%
2024/02/27	0.3	61.88	0	0.00	61.40	0.3	840	0.03%
2024/02/26	1.2	61.89	0	0.00	61.80	1.2	961	0.12%
2024/02/23	0	0.00	1	61.70	61.50	-1	1,132	-0.09%
2024/02/22	1.1	62.20	1	62.20	62.00	0.1	1,215	0.01%
2024/02/21	0.1	62.85	0	0.00	62.70	0.1	1,435	0.01%
2024/02/20	5.1	62.61	0	0.00	62.80	5.1	1,698	0.30%
2024/02/19	0.1	64.10	1	63.80	63.70	-0.9	1,899	-0.05%
2024/02/16	3.2	63.76	0	0.00	63.70	3.2	1,910	0.17%
2024/02/15	13.3	64.56	0	0.00	64.50	13.3	1,919	0.69%
2024/02/02	0	68.90	2	69.20	68.40	-2	1,963	-0.10%
2024/01/31	0	0.00	1	68.30	68.40	-1	1,993	-0.05%
2024/01/30	0	68.90	0	0.00	68.80	0	2,042	0.00%
2024/01/29	0	0.00	1	69.00	68.90	-1	2,134	-0.05%
2024/01/26	2	68.65	0	0.00	67.60	2	2,145	0.09%
2024/01/25	0.1	67.73	0.1	68.00	67.60	0	2,178	0.00%
2024/01/24	1	68.50	0	0.00	68.50	1	2,274	0.04%
2024/01/23	0.2	67.43	0	0.00	67.50	0.2	2,302	0.01%
2024/01/22	1.1	67.78	1	68.30	67.90	0.1	2,313	0.01%
2024/01/19	1.2	67.73	0	0.00	67.80	1.2	2,328	0.05%
2024/01/18	0	0.00	2	68.05	67.50	-2	2,361	-0.08%
2024/01/17	1.1	67.73	0	0.00	67.70	1.1	2,389	0.05%
2024/01/16	3.6	68.64	0	0.00	67.40	3.6	2,417	0.15%
2024/01/15	0.3	70.55	0	0.00	70.40	0.3	2,411	0.01%
2024/01/12	0	0.00	4	73.35	74.10	-4	2,380	-0.17%
2024/01/11	5.1	71.55	3	71.93	72.20	2.1	2,377	0.09%
2024/01/10	1	71.90	3	72.00	72.80	-2	2,377	-0.08%
2024/01/09	0	0.00	1	73.60	73.60	-1	2,377	-0.04%
2024/01/08	2	75.20	0	0.00	74.60	2	2,382	0.08%
2024/01/05	1	74.30	2.3	74.53	74.00	-1.3	2,424	-0.05%
2024/01/04	1.1	73.20	0	0.00	73.00	1.1	2,408	0.05%
2024/01/03	3	74.00	5	74.00	73.70	-2	2,413	-0.08%
2024/01/02	4	72.87	1	73.60	74.00	3	2,405	0.13%
2023/12/29	4	73.92	5	74.28	73.50	-1	2,407	-0.04%
2023/12/28	1	71.51	0	0.00	71.30	1	2,358	0.04%
2023/12/27	1	71.70	0	0.00	72.00	1	2,361	0.04%
2023/12/26	0.1	71.30	0	71.30	71.30	0.1	2,361	0.00%
2023/12/25	0.1	71.70	0.2	71.30	71.00	-0.1	2,366	0.00%
2023/12/22	1	70.80	1	70.90	71.00	0	2,371	0.00%
2023/12/21	1.1	71.87	2	71.25	71.20	-0.9	2,373	-0.04%
2023/12/19	0.1	70.13	0	0.00	70.20	0.1	2,371	0.01%
2023/12/18	4.5	71.22	2	70.90	70.80	2.5	2,373	0.10%
2023/12/15	5.3	71.52	0	0.00	71.40	5.3	2,377	0.22%
2023/12/14	0.3	72.39	3	73.00	71.60	-2.7	2,375	-0.12%
2023/12/13	3.1	72.60	0	0.00	72.40	3.1	2,373	0.13%
2023/12/12	7.7	72.20	2.2	72.37	72.10	5.5	2,379	0.23%
2023/12/11	1.2	74.10	1	74.50	73.90	0.2	2,375	0.01%
2023/12/08	1.5	75.15	0	0.00	74.40	1.5	2,411	0.06%
2023/12/07	1.5	75.91	3.2	75.64	75.00	-1.7	2,412	-0.07%
2023/12/06	1.1	75.41	5	75.07	75.40	-3.9	2,414	-0.16%
2023/12/05	5.3	74.11	2	74.20	73.90	3.3	2,396	0.14%
2023/12/04	7.2	75.26	7	75.37	75.10	0.2	2,396	0.01%
2023/12/01	4.1	74.63	2	74.75	74.30	2.1	2,389	0.09%
2023/11/30	3.1	75.29	8.2	75.23	74.30	-5	2,386	-0.21%
2023/11/29	4.4	74.48	4	74.60	73.90	0.4	2,376	0.02%
2023/11/28	8	74.18	5.1	74.28	74.80	2.9	2,371	0.12%
2023/11/27	5	73.44	5	74.14	73.00	0	2,368	0.00%
2023/11/24	26.7	76.08	18	75.24	75.10	8.7	2,338	0.37%
2023/11/22	70	80.53	66	79.62	78.50	4	2,199	0.18%
2023/11/21	18	78.08	24	77.35	78.50	-6	2,154	-0.28%
2023/11/20	34	76.90	24	78.50	76.50	10	2,078	0.48%
2023/11/17	68.2	80.21	85	81.16	82.60	-16.8	1,878	-0.89%
2023/11/16	33	73.05	29.2	72.65	75.10	3.8	1,634	0.23%
2023/11/15	1	69.20	1.1	68.90	69.10	-0.1	1,434	0.00%
2023/11/14	0	0.00	0.1	69.20	67.90	-0.1	1,440	0.00%
2023/11/13	5	68.64	3	68.97	69.50	2	1,458	0.14%
2023/11/10	2.1	68.35	6	68.00	68.80	-3.9	1,446	-0.27%
2023/11/09	5.2	68.52	0	0.00	67.30	5.2	1,446	0.36%
2023/11/08	7	68.93	3	68.70	68.70	4	1,484	0.27%
2023/11/07	1	69.40	1	70.80	69.10	0	1,529	0.00%
2023/11/06	12	69.93	10	69.77	69.50	2	1,509	0.13%
2023/11/03	8	68.26	4	67.60	67.80	4	1,443	0.28%
2023/11/02	5	67.86	5	68.06	68.90	0	1,472	0.00%
2023/11/01	13	68.41	11	68.50	68.80	2	1,456	0.14%
2023/10/31	3	66.33	9.2	66.91	66.60	-6.2	1,380	-0.45%
2023/10/30	3	65.57	1	66.90	65.60	2	1,380	0.14%
2023/10/27	2	66.40	8	66.27	66.40	-6	1,404	-0.43%
2023/10/26	8	65.48	3.5	67.08	64.90	4.5	1,455	0.31%
2023/10/25	1.1	64.59	0	65.56	66.60	1.1	1,593	0.07%
2023/10/24	22.1	64.56	26	64.04	64.70	-4	1,613	-0.24%
2023/10/23	0	0.00	1	60.70	60.90	-1	1,677	-0.06%
2023/10/20	3.1	59.52	3	60.20	60.20	0.1	1,720	0.01%
2023/10/19	1.1	61.03	4	60.83	61.00	-2.9	1,795	-0.16%
2023/10/18	6.1	60.85	0	0.00	60.30	6.1	1,978	0.31%
2023/10/17	2.1	62.00	4	62.05	62.00	-1.9	2,111	-0.09%
2023/10/16	2.1	62.35	0	0.00	62.10	2.1	2,152	0.10%
2023/10/13	7	66.00	10	65.77	63.60	-3	2,203	-0.14%
2023/10/11	3	63.71	0	0.00	63.00	3	2,265	0.13%
2023/10/05	0	0.00	4	65.20	65.40	-4	2,363	-0.17%
2023/09/27	4	65.78	3	65.30	65.20	1	2,802	0.04%
2023/09/26	1	66.00	0	0.00	65.50	1	2,856	0.04%
2023/09/25	0	66.00	2	66.10	66.40	-2	2,928	-0.07%
2023/09/22	0	65.40	0	0.00	65.70	0	2,964	0.00%
2023/09/21	1	65.89	2.2	65.20	65.50	-1.2	3,055	-0.04%
2023/09/20	1	67.40	0	0.00	66.20	1	3,206	0.03%
2023/09/19	2	67.80	2.1	67.65	67.20	-0.1	3,341	0.00%
2023/09/18	0	68.40	0	0.00	68.10	0	3,433	0.00%
2023/09/15	0.1	68.50	0	0.00	68.60	0.1	3,647	0.00%
2023/09/14	2	69.75	3	69.97	70.00	-1	3,887	-0.03%
2023/09/13	5	69.08	4.2	69.15	69.00	0.8	4,095	0.02%
2023/09/11	1.1	68.00	7	68.99	67.80	-6	4,303	-0.14%
2023/09/08	0	0.00	1	68.90	68.50	-1	4,651	-0.02%
2023/09/07	4	69.73	14	68.96	68.80	-10	5,014	-0.20%
2023/09/06	8	70.16	4	70.40	69.90	4	5,199	0.08%
2023/09/05	0	0.00	1	71.30	70.70	-1	5,585	-0.02%
2023/09/04	12	70.98	10	70.82	71.00	2	6,177	0.03%
2023/09/01	1	71.90	1	72.60	71.90	0	6,958	0.00%
2023/08/31	4	72.08	2	72.80	72.10	2	7,232	0.03%
2023/08/30	5	73.20	0	0.00	73.20	5	7,433	0.07%
2023/08/29	0	0.00	4	73.90	74.00	-4	7,747	-0.05%
2023/08/28	14	73.93	5	71.50	71.50	9	8,316	0.11%
2023/08/25	34	77.52	40.5	78.01	76.90	-6.5	8,681	-0.07%
2023/08/24	2	73.90	12	74.20	74.10	-10	8,756	-0.11%
2023/08/23	14	74.71	11	74.43	74.30	3	8,955	0.03%
2023/08/22	2	73.70	3	73.50	73.40	-1	9,491	-0.01%
2023/08/21	2	75.45	2.1	76.14	75.10	-0.1	10,437	0.00%
2023/08/18	9	76.79	3	76.57	75.60	6	10,722	0.06%
2023/08/17	8	77.78	9.3	76.23	77.90	-1.3	10,905	-0.01%
2023/08/16	6	75.53	9	75.51	75.80	-3	11,027	-0.03%
2023/08/15	14	76.74	14	76.95	77.00	0	11,274	0.00%
2023/08/14	19	78.07	6	77.75	77.30	13	11,375	0.11%
2023/08/11	8	78.33	11	79.15	79.40	-3	11,597	-0.03%
2023/08/10	5	77.06	9	77.63	78.50	-4	11,751	-0.03%
2023/08/09	1	78.80	1	79.20	78.70	0	11,868	0.00%
2023/08/08	16	80.68	12	81.39	79.40	4	11,911	0.03%
2023/08/07	9	79.72	8	79.66	81.10	1	11,903	0.01%
2023/08/04	7	79.73	10	80.35	79.80	-3	11,889	-0.03%
2023/08/02	6	79.92	1	79.10	79.40	5	11,881	0.04%
2023/08/01	2	81.10	12	81.02	81.00	-10	11,857	-0.08%
2023/07/31	34.1	80.18	14.1	80.35	80.00	20	11,825	0.17%
2023/07/28	41	83.17	20.1	83.15	82.30	20.9	11,760	0.18%
2023/07/27	5	81.22	6.1	81.90	82.30	-1.1	11,589	-0.01%
2023/07/26	15	82.91	25.2	82.67	81.00	-10.2	11,542	-0.09%
2023/07/25	7.1	79.94	36	79.90	79.70	-28.9	11,456	-0.25%
2023/07/24	3.2	78.88	7.1	78.79	79.80	-3.9	11,409	-0.03%
2023/07/21	22.1	84.31	13	85.22	81.00	9.1	11,333	0.08%
2023/07/20	20.5	85.14	14.1	83.80	84.70	6.4	11,152	0.06%
2023/07/19	8	81.00	13.2	81.51	80.50	-5.2	11,014	-0.05%
2023/07/18	5.3	81.44	33.1	82.24	80.60	-27.8	10,979	-0.25%
2023/07/17	30.3	87.22	6.7	86.70	84.80	23.6	10,933	0.22%
2023/07/14	12.2	88.74	13	90.06	88.50	-0.9	10,927	-0.01%
2023/07/13	13	90.63	14	90.45	89.50	-1	10,872	-0.01%
2023/07/12	6	93.06	17.3	92.49	91.60	-11.3	10,871	-0.10%
2023/07/11	8	99.01	5	98.60	95.80	3	10,890	0.03%
2023/07/10	1.5	97.79	1.3	98.90	96.90	0.2	10,951	0.00%
2023/07/07	21.7	99.74	11	100.28	98.00	10.7	10,905	0.10%
2023/07/06	9.1	100.97	12.3	102.03	101.00	-3.2	10,761	-0.03%
2023/07/05	18.2	107.85	8.1	108.67	105.50	10.1	10,654	0.09%
2023/07/04	6	109.33	6.1	108.64	109.00	-0.1	10,551	0.00%
2023/07/03	12	112.54	20	112.97	112.00	-8	10,500	-0.08%
2023/06/30	36.1	111.33	5	111.70	111.50	31.1	10,439	0.30%
2023/06/29	13.1	111.93	13	112.35	113.00	0.1	10,417	0.00%
2023/06/28	15.1	110.63	20	111.75	111.50	-4.9	10,357	-0.05%
2023/06/27	15	110.30	20	108.95	108.50	-5	10,253	-0.05%
2023/06/26	19	111.39	38	111.87	112.00	-19	10,121	-0.19%
2023/06/21	43	115.65	28	114.25	112.00	15	10,035	0.15%
2023/06/20	53.1	115.49	55	115.63	114.00	-1.9	9,827	-0.02%
2023/06/19	28	114.23	42	115.05	113.00	-14	9,597	-0.15%
2023/06/16	50.4	114.31	32	113.41	110.00	18.4	9,395	0.20%
2023/06/15	15	113.00	15	112.73	114.50	0	9,281	0.00%
2023/06/14	57	113.90	46.4	114.28	113.00	10.6	9,177	0.12%
2023/06/13	41.1	113.52	32.1	113.66	111.50	9	8,851	0.10%
2023/06/12	29.6	112.66	23.3	112.62	110.00	6.3	8,499	0.07%
2023/06/09	69.6	116.74	60.3	114.23	116.50	9.3	8,329	0.11%
2023/06/08	139.9	124.08	93.1	123.85	119.50	46.8	7,981	0.59%	大買/
2023/06/07	138.3	123.85	141	122.72	123.00	-2.7	7,613	-0.04%	大買/大賣/
2023/06/06	73	112.77	79.1	116.36	118.00	-6.1	6,856	-0.09%
2023/06/05	40.2	108.51	21.2	109.38	107.50	19.1	6,603	0.29%
2023/06/02	45.2	104.92	40	105.79	109.50	5.2	6,400	0.08%
2023/06/01	115.2	104.21	133.1	103.08	102.00	-17.9	6,089	-0.29%	大買/大賣/
2023/05/31	86.1	96.06	119	96.80	99.10	-32.9	5,541	-0.59%	大賣/
2023/05/30	94.4	90.40	87.2	90.21	90.10	7.3	5,158	0.14%
2023/05/29	67.3	89.92	12.1	90.35	90.00	55.3	4,980	1.11%
2023/05/26	117.1	93.31	119.1	89.70	87.90	-2	4,826	-0.04%	大買/大賣/
2023/05/25	136.2	88.76	141.1	91.07	95.30	-4.9	4,388	-0.11%	大買/大賣/
2023/05/24	31.1	85.06	47.2	86.01	86.70	-16.1	3,504	-0.46%
2023/05/23	22	76.37	37.5	75.49	78.90	-15.5	3,272	-0.47%
2023/05/22	12.1	71.44	19.3	71.28	71.80	-7.2	3,207	-0.22%
2023/05/19	40.6	69.72	52.3	70.73	70.20	-11.7	3,211	-0.36%
2023/05/18	13.1	67.52	16.2	67.71	67.90	-3	3,290	-0.09%
2023/05/17	30.1	67.82	27.5	67.29	67.90	2.6	3,536	0.07%
2023/05/16	25.1	66.28	27	66.55	66.80	-1.9	3,334	-0.06%
2023/05/15	16.3	65.35	13.1	65.68	63.50	3.3	3,127	0.10%
2023/05/12	5.1	62.70	7.2	62.71	62.90	-2.1	2,993	-0.07%
2023/05/11	1	62.10	4.1	62.58	61.70	-3.1	2,946	-0.10%
2023/05/10	0	0.00	2	61.40	61.60	-2	2,904	-0.07%
2023/05/09	2.1	60.02	0	0.00	60.00	2.1	2,910	0.07%
2023/05/05	0	0.00	1	62.60	62.30	-1	2,979	-0.03%
2023/05/04	1	61.10	1	62.40	62.30	0	2,987	0.00%
2023/05/03	1.6	62.05	0	0.00	61.80	1.6	3,002	0.05%
2023/04/28	0	63.40	0	0.00	62.80	0	3,010	0.00%
2023/04/26	1	61.90	7	60.99	61.90	-6	3,005	-0.20%
2023/04/25	1.1	61.30	7	63.01	61.00	-6	3,013	-0.20%
2023/04/24	1	62.50	0	0.00	62.60	1	3,007	0.03%
2023/04/21	0	0.00	1	63.00	62.50	-1	3,013	-0.03%
2023/04/20	1	64.70	4	65.18	64.00	-3	3,006	-0.10%
2023/04/19	9	66.83	6	66.85	65.90	3	2,989	0.10%
2023/04/18	1	65.80	0	0.00	64.50	1	2,947	0.03%
2023/04/17	7	67.97	2.4	67.02	65.90	4.6	2,948	0.16%
2023/04/14	6	66.92	23.1	67.15	66.40	-17.1	2,918	-0.59%
2023/04/13	31	66.56	39	66.29	66.00	-8	2,847	-0.28%
2023/04/12	2	63.55	9	63.53	63.50	-7	2,774	-0.25%
2023/04/11	3	63.93	3	64.00	63.30	0	2,804	0.00%
2023/04/10	3	63.60	1	63.60	63.80	2	2,865	0.07%
2023/04/07	6	62.85	0.1	62.90	62.80	5.9	2,973	0.20%
2023/04/06	4.4	63.10	0	0.00	63.00	4.4	2,992	0.15%
2023/03/31	3	63.33	1	64.00	64.30	2	2,995	0.07%
2023/03/30	1	64.50	0	0.00	64.00	1	3,022	0.03%
2023/03/29	4	64.63	4	64.80	65.00	0	3,034	0.00%
2023/03/28	7	65.03	14	65.30	63.40	-7	3,025	-0.23%
2023/03/27	0.1	64.45	0	64.20	63.80	0	3,022	0.00%
2023/03/24	0.1	64.03	0	0.00	63.80	0.1	3,506	0.00%
2023/03/22	3	64.47	1	65.00	64.30	2	3,607	0.06%
2023/03/21	3.1	64.24	2	63.75	63.60	1.1	3,599	0.03%
2023/03/17	1	59.40	0.2	60.50	61.20	0.8	3,601	0.02%
2023/03/16	10.1	60.05	2	59.80	59.20	8.1	3,583	0.23%
2023/03/15	5	62.88	2	63.00	62.40	3	3,557	0.08%
2023/03/14	3	63.27	0	0.00	62.50	3	3,552	0.08%
2023/03/13	4	62.98	2	63.36	63.90	2	3,539	0.06%
2023/03/10	58.4	67.32	31	67.61	65.40	27.4	3,509	0.78%
2023/03/09	3	69.47	7	68.74	69.80	-4	3,310	-0.12%
2023/03/08	2.1	67.75	5.1	67.94	67.60	-3	3,307	-0.09%
2023/03/07	2.1	68.89	2	68.40	68.30	0.1	3,320	0.00%
2023/03/06	1	67.70	1	67.80	67.80	0	3,319	0.00%
2023/03/03	5.2	68.08	0	0.00	67.90	5.2	3,306	0.16%
2023/03/02	4.4	69.67	2	71.50	69.00	2.4	3,257	0.07%
2023/02/24	3.5	70.81	6.1	70.93	71.20	-2.6	3,199	-0.08%
2023/02/23	9	71.84	10	70.76	70.90	-1	3,153	-0.03%
2023/02/22	2.1	69.75	20	69.54	68.80	-18	3,097	-0.58%
2023/02/21	9.8	68.38	1	67.70	68.80	8.8	3,029	0.29%
2023/02/20	22	68.77	7.7	68.87	68.60	14.3	2,971	0.48%
2023/02/17	28	71.57	34.2	71.49	71.90	-6.2	2,839	-0.22%
2023/02/16	47	70.22	56.1	70.43	71.80	-9.1	2,687	-0.34%
2023/02/15	94.5	68.82	108.3	68.11	68.80	-13.8	2,351	-0.59%	大賣/
2023/02/14	1.1	64.04	1.1	63.00	64.40	0	1,982	0.00%
2023/02/13	1	60.90	4	62.20	61.80	-3	1,919	-0.16%
2023/02/10	1	61.30	0	0.00	61.30	1	1,921	0.05%
2023/02/09	4	62.35	2	63.85	62.20	2	1,923	0.10%
2023/02/08	0	0.00	5	63.40	62.40	-5	1,914	-0.26%
2023/02/06	6	62.93	1	62.20	62.60	5	1,910	0.26%
2023/02/03	2	61.45	1	63.20	61.20	1	1,885	0.05%
2023/01/31	2.2	60.04	2	60.00	60.30	0.2	1,844	0.01%
2023/01/12	0	0.00	0.1	61.30	60.90	-0.1	1,931	0.00%
2023/01/10	0	0.00	2	61.90	61.60	-2	1,968	-0.10%
2023/01/05	0	0.00	1	63.00	61.20	-1	2,165	-0.05%
2023/01/04	0	0.00	1	62.60	61.90	-1	2,163	-0.05%
2022/12/30	8	61.76	8	62.45	61.40	0	2,230	0.00%
2022/12/28	14.1	61.81	12	60.90	61.00	2.1	2,187	0.09%
2022/12/27	17	63.26	48	63.33	60.70	-31	2,143	-1.45%
2022/12/26	1	60.30	109.1	62.05	60.30	-108.1	2,064	-5.24%	大賣/鉅額交易
2022/12/23	5	61.60	1	61.00	61.10	4	2,124	0.19%
2022/12/22	15	61.26	12	61.33	61.40	3	2,150	0.14%
2022/12/21	10	59.40	6	59.50	60.50	4	2,168	0.18%
2022/12/20	1	57.70	6	59.35	57.90	-5	2,218	-0.22%
2022/12/19	5	58.86	1	58.30	58.50	4	2,292	0.18%
2022/12/16	211	62.84	88.1	65.12	60.10	123	2,435	5.05%	大買/鉅額交易
2022/12/15	7	60.57	7.1	63.49	64.70	-0.1	2,212	0.00%
2022/12/14	2	58.00	8	58.73	58.90	-6	2,182	-0.27%
2022/12/13	13	58.38	10	58.82	58.20	3	2,273	0.13%
2022/12/12	3	57.40	2	58.60	57.80	1	2,351	0.04%
2022/12/09	7	58.11	0	0.00	57.50	7	2,504	0.28%
2022/12/08	0	0.00	0.1	57.50	58.00	-0.1	2,546	0.00%
2022/12/07	7	56.36	25	57.21	56.80	-18	2,583	-0.70%
2022/12/06	0	0.00	0.1	58.80	57.20	-0.1	2,599	0.00%
2022/12/02	0.1	57.20	2	57.15	57.30	-1.9	2,608	-0.07%
2022/12/01	6.2	58.42	1	58.50	58.50	5.2	2,605	0.20%
2022/11/30	8.1	56.37	2	57.25	57.50	6.1	2,647	0.23%
2022/11/29	21	55.62	0	0.00	56.30	21	2,628	0.80%
2022/11/28	2	53.40	2	53.35	54.00	0	2,597	0.00%
2022/11/23	0.7	52.30	2	52.30	52.00	-1.3	2,708	-0.05%
2022/11/21	1	52.50	0	0.00	52.50	1	3,049	0.03%
2022/11/18	3	55.47	3	55.53	53.40	0	3,042	0.00%
2022/11/17	3.1	53.14	1	54.00	54.10	2.1	2,979	0.07%
2022/11/15	1	52.20	0	0.00	52.70	1	2,991	0.03%
2022/11/11	2	51.10	0	0.00	51.40	2	2,998	0.07%
2022/11/10	0	0.00	1	50.70	50.30	-1	2,992	-0.03%
2022/11/07	0	0.00	1	49.65	50.80	-1	2,995	-0.03%
2022/11/04	4	49.30	0	0.00	49.55	4	2,991	0.13%
2022/11/02	0	0.00	4	48.25	48.30	-4	2,994	-0.13%
2022/11/01	1	47.15	0	0.00	47.60	1	2,996	0.03%
2022/10/27	1	46.15	1	45.95	46.75	0	3,021	0.00%
2022/10/26	0	0.00	2	45.70	45.40	-2	3,024	-0.07%
2022/10/25	19	45.42	18	45.55	45.50	1	3,021	0.03%
2022/10/24	0	0.00	2	45.80	46.60	-2	3,022	-0.07%
2022/10/21	3	46.88	3	46.60	44.70	0	3,012	0.00%
2022/10/20	2	46.53	0	0.00	46.20	2	3,016	0.07%
2022/10/19	3	48.18	0	0.00	47.60	3	3,103	0.10%
2022/10/18	3	48.10	3	48.70	48.80	0	3,113	0.00%
2022/10/17	7	47.82	6.1	46.73	49.25	0.9	3,120	0.03%
2022/10/14	124	50.64	159.1	51.13	50.40	-35.1	3,130	-1.12%	大買/大賣/
2022/10/13	18	54.83	173	54.90	52.20	-155	3,209	-4.83%	大賣/鉅額交易
2022/10/12	5	57.90	3	58.07	58.00	2	3,541	0.06%
2022/10/11	133.1	58.04	0	0.00	57.20	133.1	3,609	3.69%	大買/鉅額交易
2022/10/07	6	58.62	12	58.94	58.60	-6	3,604	-0.17%
2022/10/06	0	0.00	115	57.87	57.90	-115	3,550	-3.24%	大賣/鉅額交易
2022/10/05	1	57.80	0	0.00	57.30	1	3,565	0.03%
2022/10/04	1	58.20	1	58.20	58.10	0	3,569	0.00%
2022/10/03	9	58.36	9	58.42	57.90	0	3,583	0.00%
2022/09/30	145	56.98	6	57.70	58.00	139	3,573	3.89%	大買/鉅額交易
2022/09/29	2	56.30	5	57.00	56.40	-3	3,521	-0.09%
2022/09/28	2.1	56.50	5.3	56.29	55.00	-3.2	3,508	-0.09%
2022/09/27	5	59.80	25.1	59.30	59.60	-20.1	3,500	-0.57%
2022/09/26	3	64.50	3.1	65.21	62.00	-0.1	3,503	0.00%
2022/09/23	51.7	67.73	48.5	67.25	65.40	3.2	3,468	0.09%
2022/09/22	50.6	69.65	48.3	69.34	67.90	2.3	3,298	0.07%
2022/09/21	5.1	66.73	5.1	67.25	67.50	0.1	3,046	0.00%
2022/09/20	4	66.37	4	66.70	67.00	0	2,982	0.00%
2022/09/19	11	65.78	140	65.35	65.00	-129	2,916	-4.42%	大賣/鉅額交易
2022/09/16	20.4	66.41	22.1	66.72	66.60	-1.7	2,865	-0.06%
2022/09/15	136	66.57	9	65.20	64.00	127	2,746	4.62%	大買/鉅額交易
2022/09/14	4	64.35	5.1	64.36	65.40	-1.1	2,752	-0.04%
2022/09/13	1	64.20	1.1	64.05	64.80	-0.1	2,774	0.00%
2022/09/12	4	63.15	6	63.18	63.50	-2	2,797	-0.07%
2022/09/08	1.4	62.23	2	62.20	62.00	-0.7	2,866	-0.02%
2022/09/07	17.4	60.81	12	61.00	60.90	5.4	2,898	0.19%
2022/09/06	24.1	64.70	23.1	63.10	61.40	1	2,930	0.03%
2022/09/05	4	61.45	1.3	62.19	61.30	2.7	2,946	0.09%
2022/09/02	1	63.70	2	63.10	62.80	-1	3,159	-0.03%
2022/09/01	0	0.00	1	64.60	63.50	-1	3,215	-0.03%
2022/08/31	11	65.73	11	65.68	64.60	0	3,315	0.00%
2022/08/30	7	64.09	5	64.76	64.00	2	3,468	0.06%
2022/08/29	43	67.30	38	65.23	63.80	5	3,661	0.14%
2022/08/26	2	64.30	4.1	65.72	66.30	-2.1	3,950	-0.05%
2022/08/25	1	60.60	0	0.00	60.30	1	4,436	0.02%
2022/08/24	0.1	61.00	0	0.00	60.60	0.1	4,646	0.00%
2022/08/22	1	61.30	1	62.49	61.30	0	5,294	0.00%
2022/08/19	3	60.27	1	61.00	60.90	2	5,370	0.04%
2022/08/18	0.1	59.80	1	59.70	59.90	-1	5,388	-0.02%
2022/08/17	1	60.20	0	0.00	60.00	1	5,414	0.02%
2022/08/16	3	60.97	4	61.09	60.20	-1	5,449	-0.02%
2022/08/15	0	59.32	0	0.00	59.70	0	5,480	0.00%
2022/08/12	0.1	59.62	0	0.00	59.50	0.1	5,505	0.00%
2022/08/11	0	59.70	0	0.00	59.00	0	5,588	0.00%
2022/08/10	3	58.93	2	59.35	58.70	1	5,606	0.02%
2022/08/09	1	60.29	3	60.07	59.10	-2	5,634	-0.03%
2022/08/08	1.1	57.96	1	58.90	58.70	0.1	5,698	0.00%
2022/08/05	6.1	61.27	7	60.20	60.20	-0.9	5,843	-0.02%
2022/08/03	2	59.11	2	59.60	59.50	0	5,966	0.00%
2022/08/02	1	61.40	2.2	61.72	61.40	-1.2	6,019	-0.02%
2022/08/01	0	63.70	1	63.50	63.40	-1	6,265	-0.02%
2022/07/29	0	0.00	1	63.10	64.00	-1	6,289	-0.02%
2022/07/28	3	68.67	0.2	68.98	69.00	2.8	6,308	0.04%
2022/07/27	2	68.70	2	69.65	68.80	0	6,352	0.00%
2022/07/26	9.2	71.05	7	71.36	67.80	2.2	6,463	0.03%
2022/07/25	2	69.80	1	69.50	69.30	1	6,565	0.02%
2022/07/22	3	68.67	8	68.90	69.50	-5	6,553	-0.08%
2022/07/21	0	0.00	1	69.35	69.30	-1	6,560	-0.02%
2022/07/20	12	70.28	11	69.97	70.10	1	6,591	0.02%
2022/07/19	55	70.47	54.1	70.33	68.50	0.9	6,508	0.01%
2022/07/18	5	65.36	3	65.97	66.40	2	6,168	0.03%
2022/07/15	5	60.74	0	0.00	60.40	5	6,161	0.08%
2022/07/13	1	60.60	2	60.85	60.50	-1	6,307	-0.02%
2022/07/12	0	58.50	0	0.00	58.70	0	6,479	0.00%
2022/07/11	0	0.00	1	62.00	61.00	-1	6,753	-0.01%
2022/07/08	1	61.40	1	61.70	60.70	0	7,090	0.00%
2022/07/07	1	60.00	1	60.20	60.20	0	7,256	0.00%
2022/07/06	3	60.93	4	60.30	60.00	-1	7,260	-0.01%
2022/07/05	2	61.50	0	0.00	62.30	2	7,337	0.03%
2022/07/04	8.1	59.87	8	59.78	59.60	0.1	7,473	0.00%
2022/07/01	4	59.45	3	59.30	57.30	1	7,472	0.01%
2022/06/30	4	62.50	21	62.42	62.00	-17	7,476	-0.23%
2022/06/29	25	63.87	1	64.02	64.10	24	7,544	0.32%
2022/06/28	2	64.05	1.1	63.65	63.60	0.9	7,760	0.01%
2022/06/27	2.2	64.55	2	64.25	65.20	0.2	7,879	0.00%
2022/06/24	6	62.77	7	62.70	62.60	-1	8,086	-0.01%
2022/06/23	4	63.43	7	63.40	62.20	-3	8,142	-0.04%
2022/06/22	9	65.64	6	65.10	63.50	3	8,307	0.04%
2022/06/21	16	67.17	19	67.55	68.10	-3	8,303	-0.04%
2022/06/20	4	67.68	1	67.40	65.70	3	8,572	0.03%
2022/06/17	6	69.00	6	67.62	69.10	0	8,636	0.00%
2022/06/16	0	0.00	3	70.13	67.90	-3	8,605	-0.03%
2022/06/15	16	70.37	10	69.70	69.40	6	8,658	0.07%
2022/06/14	6	70.08	117	70.68	70.30	-111	8,852	-1.25%	大賣/鉅額交易
2022/06/13	46	73.69	39	73.50	70.30	7	8,844	0.08%
2022/06/10	13	72.45	8.7	72.56	72.50	4.3	8,719	0.05%
2022/06/09	24	73.27	26.1	73.61	72.90	-2.1	8,760	-0.02%
2022/06/08	19.7	73.75	26.2	73.31	72.90	-6.5	8,742	-0.07%
2022/06/07	39	71.95	31	72.18	72.90	8	8,753	0.09%
2022/06/06	105	76.55	98.3	76.34	73.70	6.7	8,664	0.08%	大買/
2022/06/02	85.3	76.45	76	76.19	75.00	9.3	8,360	0.11%
2022/06/01	13	73.45	29	73.26	72.00	-16	7,901	-0.20%
2022/05/31	59.1	72.60	58.1	72.86	72.80	1	8,076	0.01%
2022/05/30	8	69.56	22	70.49	72.00	-14	7,905	-0.18%
2022/05/27	4	66.70	14	67.69	65.50	-10	7,907	-0.13%
2022/05/26	7.2	64.83	2	64.70	64.00	5.2	8,044	0.06%
2022/05/25	4	63.85	4	63.48	65.00	0	8,740	0.00%
2022/05/24	5	62.94	5	63.78	63.00	0	9,194	0.00%
2022/05/23	3	64.10	4	63.55	63.40	-1	9,376	-0.01%
2022/05/20	5	61.78	7	61.99	61.30	-2	9,496	-0.02%
2022/05/19	7.1	59.99	4	60.60	61.70	3.1	9,784	0.03%
2022/05/18	1	64.00	0	63.70	63.70	1	10,320	0.01%
2022/05/17	106.5	64.05	1	63.60	63.60	105.5	10,383	1.02%	大買/鉅額交易
2022/05/16	13	62.44	14	63.06	64.40	-1	10,384	-0.01%
2022/05/13	7	61.64	10	60.77	64.00	-3	10,384	-0.03%
2022/05/12	29.4	65.21	13	67.08	63.00	16.4	10,243	0.16%
2022/05/11	3.1	69.80	15	70.29	70.00	-11.9	10,145	-0.12%
2022/05/10	45	69.66	31	69.09	69.80	14	10,105	0.14%
2022/05/09	70	72.95	70.3	72.24	70.50	-0.3	10,033	0.00%
2022/05/06	2	70.45	3	69.93	71.00	-1	9,780	-0.01%
2022/05/05	7	71.76	14	72.39	70.60	-7	9,750	-0.07%
2022/05/04	23.3	71.62	22	71.39	71.20	1.3	9,724	0.01%
2022/05/03	69.2	70.80	60	71.29	71.40	9.2	9,662	0.10%
2022/04/29	37	70.72	49	71.32	69.80	-12	9,511	-0.13%
2022/04/28	3.1	67.40	1	67.60	67.20	2.1	9,295	0.02%
2022/04/27	11	67.83	8	67.93	67.50	3	9,278	0.03%
2022/04/26	22	68.16	8	67.63	68.10	14	9,233	0.15%
2022/04/25	40	68.99	43.3	68.95	68.70	-3.3	9,134	-0.04%
2022/04/22	7.1	67.96	4	68.73	67.90	3.1	9,033	0.03%
2022/04/21	31	69.21	35	69.18	69.10	-4	8,993	-0.04%
2022/04/20	23.1	67.85	10	68.08	68.00	13.1	8,925	0.15%
2022/04/19	32	68.76	38	69.34	68.40	-6	8,856	-0.07%
2022/04/18	28.3	68.93	34.7	69.63	68.10	-6.4	8,743	-0.07%
2022/04/15	71	76.86	44.1	75.36	71.90	26.9	8,542	0.31%
2022/04/14	39.2	78.54	41	78.28	77.20	-1.8	8,248	-0.02%
2022/04/13	15	71.11	79.2	70.69	73.70	-64.2	7,877	-0.81%
2022/04/12	0	65.90	1	67.00	67.00	-1	7,686	-0.01%
2022/04/11	22.2	65.77	0	0.00	65.30	22.2	7,645	0.29%
2022/04/08	64	69.07	82.2	68.23	69.10	-18.2	7,542	-0.24%
2022/04/07	64.1	65.39	65	64.88	65.00	-0.9	7,353	-0.01%
2022/04/06	22.1	66.98	13	67.83	66.70	9.1	7,274	0.13%
2022/04/01	18	66.84	7	67.60	67.50	11	7,200	0.15%
2022/03/31	95	67.78	108.6	68.76	66.70	-13.6	7,105	-0.19%	大賣/
2022/03/30	21	66.85	31	67.41	67.00	-10	6,869	-0.15%
2022/03/29	108.6	66.93	117	67.46	65.50	-8.4	6,733	-0.12%	大買/大賣/
2022/03/28	40.1	63.70	30	63.64	64.50	10.1	6,486	0.16%
2022/03/25	41	67.24	42.1	67.46	66.70	-1.1	6,387	-0.02%
2022/03/24	14	66.16	12.1	66.58	65.60	1.9	6,172	0.03%
2022/03/23	23	67.65	38.1	68.17	66.30	-15.1	6,104	-0.25%
2022/03/22	25	64.45	25	63.44	64.80	0	5,766	0.00%
2022/03/21	6	63.18	7	63.07	63.10	-1	5,648	-0.02%
2022/03/18	24	64.90	24.1	64.65	63.90	-0.1	5,594	0.00%
2022/03/17	27	65.84	33	65.11	64.60	-6	5,490	-0.11%
2022/03/16	2.1	62.77	3	63.07	62.70	-0.9	5,248	-0.02%
2022/03/15	1	60.70	3	61.13	62.30	-2	5,170	-0.04%
2022/03/14	8	63.74	9	64.20	63.10	-1	5,069	-0.02%
2022/03/11	9	62.08	7	62.07	63.10	2	4,962	0.04%
2022/03/10	58	65.38	40.1	66.10	61.90	17.9	4,862	0.37%
2022/03/09	32	61.16	31	61.77	62.00	1	4,621	0.02%
2022/03/08	45	61.87	40.1	61.89	61.10	4.9	4,484	0.11%
2022/03/07	23	63.10	6	61.77	61.10	17	4,248	0.40%
2022/03/04	113.1	67.80	61	67.27	67.00	52.1	4,126	1.26%	大買/
2022/03/03	21	64.51	37	64.72	68.50	-16	3,744	-0.43%
2022/03/02	52	62.51	54.1	62.70	62.30	-2.1	3,418	-0.06%
2022/03/01	46	60.69	44	60.79	62.50	2	3,265	0.06%
2022/02/25	439.1	65.55	425	64.06	61.80	14.1	3,030	0.47%	大買/大賣/
2022/02/24	61	63.25	69.9	63.85	66.00	-8.9	2,306	-0.38%
2022/02/23	46.2	58.46	48	58.93	60.00	-1.8	1,825	-0.10%
2022/02/22	38.1	57.49	51.8	56.56	58.90	-13.7	1,607	-0.85%
2022/02/21	135	58.07	129.2	58.50	57.60	5.9	1,440	0.41%	大買/大賣/
2022/02/18	108.9	56.64	62	57.54	59.10	46.9	1,125	4.17%	大買/
2022/02/17	3.2	52.79	4	54.07	54.50	-0.9	524	-0.17%
2022/02/16	8	49.58	17	49.84	49.55	-9	436	-2.06%
2022/02/15	9.1	50.29	12	50.07	48.05	-2.9	410	-0.70%
2022/02/14	1.1	46.28	2	47.40	47.55	-0.9	359	-0.25%
2022/02/11	4	46.44	0	46.95	46.60	4	351	1.13%
2022/02/09	1	44.60	2.5	44.90	44.70	-1.5	347	-0.42%
2022/02/08	1.5	44.81	0.1	45.11	44.85	1.4	344	0.40%
2022/02/07	0	43.85	0	0.00	43.85	0	335	0.00%
2022/01/26	3	44.08	3	44.27	43.50	0	339	0.00%
2022/01/25	0.1	41.60	0	0.00	41.45	0.1	326	0.03%
2022/01/21	0.1	41.20	0	0.00	40.25	0.1	326	0.03%
2022/01/12	0	0.00	1	41.20	41.05	-1	315	-0.32%
2022/01/10	0	0.00	1	41.10	41.50	-1	315	-0.32%
2022/01/07	0.1	41.50	0	0.00	41.45	0.1	318	0.02%
2021/12/23	0	0.00	5	43.00	43.05	-5	368	-1.36%
2021/12/17	0	0.00	0.3	42.90	42.80	-0.3	378	-0.07%
2021/12/16	0	0.00	0.2	42.80	43.25	-0.2	378	-0.06%
2021/12/14	0	0.00	0	43.50	42.70	0	379	0.00%
2021/12/13	0.1	43.05	0	0.00	43.25	0.1	379	0.02%
2021/12/10	0	0.00	5.5	42.64	42.85	-5.5	380	-1.44%
2021/12/09	1	43.55	0	0.00	43.50	1	381	0.26%
2021/12/06	5	42.10	0	0.00	42.05	5	378	1.32%
2021/12/02	0.3	42.40	0	0.00	42.00	0.3	382	0.08%
2021/11/30	5	42.30	0	0.00	42.50	5	382	1.31%
2021/11/29	3	42.38	0	0.00	42.00	3	381	0.79%
2021/11/26	0	0.00	10	44.80	44.20	-10	374	-2.67%
2021/11/25	10	45.78	0	0.00	45.60	10	370	2.70%
2021/11/24	2	44.45	2	44.78	44.80	0	365	0.00%
2021/11/23	5	44.66	0	0.00	44.00	5	362	1.38%
2021/11/19	0	0.00	5	45.95	45.70	-5	360	-1.39%
2021/11/18	2	46.90	0	0.00	46.05	2	356	0.57%
2021/11/16	5	48.60	8	48.19	47.80	-3	347	-0.86%
2021/11/15	0	0.00	1	45.25	45.15	-1	327	-0.31%
2021/11/12	3	46.13	0	0.00	45.85	3	327	0.92%
2021/11/11	1	48.50	1.3	47.56	47.45	-0.3	318	-0.10%
2021/11/10	1	47.35	0	0.00	46.95	1	292	0.34%
2021/11/09	0	0.00	15.1	45.79	46.35	-15.1	282	-5.34%
2021/11/08	1.1	44.99	0	0.00	45.10	1.1	272	0.40%
2021/11/05	2	44.25	1.2	43.55	43.60	0.8	263	0.30%
2021/11/04	2.2	44.36	0.9	44.41	44.30	1.3	263	0.49%
2021/11/03	2	44.70	0.1	44.70	44.90	1.9	265	0.72%
2021/11/02	2	43.50	1	43.95	43.65	1	261	0.38%
2021/10/29	0	0.00	152	42.91	42.75	-152	266	-57.04%	大賣/鉅額交易
2021/10/22	1	41.85	0	0.00	41.85	1	285	0.35%
2021/10/13	0	0.00	1	42.80	42.85	-1	389	-0.26%
2021/10/07	4	43.48	1	43.75	43.85	3	417	0.72%
2021/10/06	0	0.00	0.1	42.50	42.25	-0.1	426	-0.02%
2021/10/05	1.1	43.22	0	0.00	43.10	1.1	447	0.25%
2021/10/04	4	43.68	0	0.00	42.70	4	479	0.83%
2021/10/01	0	0.00	1	41.25	41.30	-1	561	-0.18%
2021/09/30	1.1	42.73	0	0.00	42.70	1.1	676	0.16%
2021/09/28	1	42.10	1.3	42.05	42.10	-0.3	709	-0.05%
2021/09/27	0	0.00	0	41.40	41.60	0	723	0.00%
2021/09/24	0.3	40.00	0	0.00	40.05	0.3	746	0.04%
2021/09/23	0	39.00	1	39.45	39.05	-1	750	-0.13%
2021/09/16	1	39.00	2	39.40	39.00	-1	769	-0.13%
2021/09/14	1	38.75	0	0.00	39.00	1	785	0.13%
2021/09/13	1	38.50	0	0.00	38.60	1	804	0.13%
2021/09/07	0.1	38.40	0	0.00	38.45	0.1	853	0.01%
2021/08/31	0	0.00	0.1	41.50	41.95	-0.1	871	-0.02%
2021/08/30	0	0.00	1	42.28	41.45	-1	885	-0.12%
2021/08/27	0	0.00	0.6	41.66	41.65	-0.6	929	-0.06%
2021/08/25	1	42.00	1	40.50	41.70	0	961	0.00%
2021/08/20	1	38.65	0	0.00	39.00	1	981	0.10%
2021/08/19	0.1	39.55	0	0.00	39.00	0.1	984	0.01%
2021/08/18	0.3	39.00	0.3	38.70	40.30	0	986	0.00%
2021/08/16	0	0.00	3	40.45	40.45	-3	982	-0.31%
2021/08/13	0	0.00	1	41.50	41.45	-1	984	-0.10%
2021/08/10	1	42.00	0	0.00	41.75	1	987	0.10%
2021/08/09	0.7	42.12	1	41.80	41.55	-0.3	996	-0.03%
2021/08/06	0.1	42.00	0	0.00	41.30	0.1	999	0.01%
2021/07/29	0	0.00	1	44.30	44.10	-1	1,020	-0.10%
2021/07/28	0	0.00	2	44.33	44.15	-2	1,025	-0.20%
2021/07/27	3.1	44.75	2	44.80	44.35	1.1	1,029	0.11%
2021/07/26	3.2	45.79	0	0.00	45.70	3.2	1,025	0.31%
2021/07/23	4	47.49	4	47.24	47.05	0	1,016	0.00%
2021/07/20	1	46.50	0	0.00	46.20	1	973	0.10%
2021/07/19	9.3	47.12	8	47.24	47.10	1.3	965	0.13%
2021/07/16	2	46.20	10	46.59	45.65	-8	957	-0.84%
2021/07/15	9	45.38	3	46.20	46.30	6	947	0.63%
2021/07/14	0	0.00	1	43.53	44.70	-1	937	-0.11%
2021/07/13	1	44.15	11	43.92	43.65	-10	930	-1.07%
2021/07/12	0	0.00	0.6	45.84	45.05	-0.6	918	-0.07%
2021/07/09	14	47.89	2	47.60	46.75	12	896	1.34%
2021/07/08	10.1	47.67	22.6	49.34	47.45	-12.5	860	-1.45%
2021/07/07	24.2	46.68	5.9	48.14	49.85	18.2	768	2.37%
2021/07/06	4.6	44.58	2	44.65	45.35	2.6	653	0.40%
2021/07/05	25	43.30	25	42.17	43.30	0	627	0.00%
2021/07/02	0	0.00	18	43.46	42.30	-18	629	-2.86%
2021/07/01	20	43.37	4	43.04	44.15	16	618	2.59%
2021/06/30	4	41.95	5	41.37	41.95	-1	605	-0.17%
2021/06/29	3	40.70	1	40.95	40.50	2	615	0.33%
2021/06/28	3	41.15	3	41.23	40.90	0	623	0.00%
2021/06/25	0	0.00	1	41.85	42.10	-1	620	-0.16%
2021/06/23	2	42.65	1	43.25	42.20	1	631	0.16%
2021/06/22	4	44.11	18	42.65	43.10	-14	626	-2.23%
2021/06/21	164	43.87	1	43.05	43.70	163	617	26.39%	大買/鉅額交易
2021/06/17	1	42.00	2	42.13	42.00	-1	625	-0.16%
2021/06/16	2	42.20	0	0.00	41.05	2	639	0.31%
2021/06/15	4	41.89	0	0.00	41.70	4	661	0.60%
2021/06/10	0	40.80	0	0.00	40.50	0	713	0.00%
2021/06/07	0.1	39.65	0.3	40.11	39.65	-0.3	778	-0.03%
2021/06/04	4.3	43.19	1	41.20	41.95	3.3	868	0.39%
2021/06/03	1	41.75	1	42.20	41.85	0	891	0.00%
2021/06/01	0	0.00	1	39.70	40.25	-1	871	-0.11%
2021/05/31	2	37.65	3	37.80	37.50	-1	858	-0.12%
2021/05/28	5	38.70	3	38.60	38.60	2	867	0.23%
2021/05/27	10	37.46	10	37.70	38.00	0	894	0.00%
2021/05/26	0	0.00	1	36.15	36.90	-1	912	-0.11%
2021/05/18	1	31.85	0	0.00	33.10	1	1,103	0.09%
2021/05/14	4	32.60	0	0.00	32.20	4	1,093	0.37%
2021/05/12	2	34.48	0	0.00	33.00	2	1,071	0.19%
2021/05/05	1	36.60	1	36.70	36.25	0	1,031	0.00%
2021/05/03	0	0.00	3	36.77	36.10	-3	1,010	-0.30%
2021/04/29	0	0.00	5	38.53	38.05	-5	1,001	-0.50%
2021/04/28	1	38.80	1	38.90	38.90	0	995	0.00%
2021/04/26	0	0.00	1	39.45	39.25	-1	987	-0.10%
2021/04/23	0	0.00	0	39.20	39.85	0	984	0.00%
2021/04/22	1	39.50	8	39.86	39.10	-7	979	-0.71%
2021/04/16	0	0.00	0.5	40.65	41.25	-0.5	957	-0.06%
2021/04/13	1	41.65	0.1	41.50	40.75	0.9	944	0.09%
2021/04/09	1	40.85	0	41.30	40.80	1	935	0.11%
2021/04/08	2	40.55	0	0.00	41.70	2	930	0.21%
2021/04/07	1	40.80	0	40.80	40.70	1	922	0.11%
2021/04/01	0	0.00	2	41.10	40.85	-2	902	-0.22%
2021/03/31	1	41.95	1	41.70	41.70	0	887	0.00%
2021/03/29	2	42.85	2	42.85	42.70	0	867	0.00%
2021/03/26	0	0.00	1	43.30	43.30	-1	862	-0.12%
2021/03/25	1	43.55	0	0.00	43.65	1	854	0.12%
2021/03/24	1	44.35	73	44.13	44.20	-72	848	-8.49%
2021/03/23	72	44.48	4	44.88	44.35	68	837	8.12%
2021/03/22	3.1	46.41	1	46.00	46.05	2.1	817	0.26%
2021/03/19	1	44.80	1.1	45.49	46.65	-0.1	793	-0.01%
2021/03/18	4.6	45.74	2.4	45.64	45.55	2.2	775	0.29%
2021/03/17	2.2	44.76	1	44.70	44.65	1.2	747	0.17%
2021/03/15	31.2	44.90	21	44.97	44.30	10.2	692	1.47%
2021/03/11	2	42.00	1	41.90	42.00	1	638	0.16%
2021/03/10	13.8	42.50	9.2	43.19	42.00	4.6	625	0.74%
2021/03/09	16.3	41.52	25	41.81	42.40	-8.7	523	-1.65%
2021/03/08	2.1	39.58	2	38.45	38.55	0.1	457	0.02%
2021/03/05	5	37.85	0	0.00	38.10	5	448	1.12%
2021/03/04	0	0.00	2	38.20	38.20	-2	447	-0.45%
2021/03/03	5	38.98	104	38.16	38.10	-99	441	-22.45%	大賣/
2021/03/02	3	40.50	0	0.00	38.05	3	433	0.69%
2021/02/25	98.4	40.65	3	40.82	41.10	95.4	404	23.56%
2021/02/24	1.5	41.24	7	41.17	41.55	-5.5	359	-1.54%
2021/02/23	8.7	37.94	4	38.15	38.20	4.7	283	1.64%
2021/02/22	1	35.70	0	0.00	35.75	1	237	0.42%
2021/02/03	1	30.00	0	0.00	30.20	1	272	0.37%
2021/01/29	0	29.90	0	0.00	29.60	0	308	0.00%
2021/01/26	1	29.40	0	0.00	29.30	1	307	0.33%
2021/01/25	0	29.25	0	0.00	29.30	0	307	0.00%
2021/01/20	1	30.05	0	0.00	29.90	1	304	0.33%
2021/01/11	0.5	30.50	0	0.00	30.50	0.5	298	0.17%
2021/01/07	0.1	30.25	1	30.40	30.50	-0.9	296	-0.32%
2021/01/04	0.4	31.30	0	0.00	31.30	0.4	292	0.13%
2020/12/31	0.1	31.40	2	31.40	31.35	-1.9	290	-0.66%
2020/12/23	0.5	31.00	0	0.00	30.95	0.5	282	0.16%
2020/12/22	0.3	32.00	1	32.24	30.90	-0.8	280	-0.28%
2020/12/21	0.4	32.50	0	0.00	32.75	0.4	274	0.15%
2020/12/17	0	32.55	0	33.05	33.05	0	270	0.02%
2020/12/11	2	32.51	0	0.00	32.30	2	263	0.74%
2020/12/10	1	33.10	0	0.00	32.90	1	261	0.38%
2020/12/09	1.6	33.48	0	0.00	33.40	1.6	257	0.62%
2020/12/08	0.2	33.46	0	0.00	33.70	0.2	252	0.10%
2020/12/07	2.1	33.53	4	34.10	34.00	-2	247	-0.79%
2020/12/04	2	33.58	1	33.65	33.60	1	241	0.41%
2020/12/01	0	32.05	0	0.00	32.20	0	228	0.00%
2020/11/27	1	32.70	1	32.80	32.70	0	223	0.00%
2020/11/26	1.3	32.72	1	32.70	32.95	0.3	221	0.12%
2020/11/25	9.9	32.51	9	33.04	32.20	0.9	213	0.41%
2020/11/24	0.9	31.19	1	31.45	31.00	-0.1	192	-0.05%
2020/11/23	0.3	31.04	2	31.43	31.60	-1.7	184	-0.94%
2020/11/20	0	30.90	0	0.00	31.10	0	176	0.02%
2020/11/19	5.1	31.59	5	31.50	31.60	0.1	170	0.04%
2020/11/18	0	0.00	4	31.31	31.35	-4	161	-2.48%
2020/11/17	6	31.06	17	30.63	31.30	-11	148	-7.42%
2020/11/16	0	0.00	12	29.55	29.65	-12	126	-9.46%
2020/11/13	1	28.85	4	29.00	28.95	-3	123	-2.43%
2020/11/12	0	0.00	0	29.10	28.95	0	122	-0.01%
2020/11/11	1.2	29.09	1	29.60	29.60	0.2	117	0.18%
2020/11/10	37	30.60	9.3	30.60	30.60	27.7	94	29.34%
2020/11/04	1.5	28.42	0	0.00	28.40	1.5	59	2.53%
2020/10/22	0.1	28.75	0	0.00	28.75	0.1	63	0.16%
2020/10/05	0	0.00	0	29.10	29.05	0	77	-0.06%
2020/09/29	0	0.00	2.1	28.71	28.95	-2.1	83	-2.58%
2020/09/24	0	28.55	0	0.00	28.50	0	87	0.02%
2020/09/21	0	0.00	2	29.80	29.80	-2	90	-2.20%
2020/08/18	0	0.00	1	29.80	29.85	-1	272	-0.37%
2020/08/13	2	28.55	0	0.00	28.55	2	272	0.73%
2020/08/06	1	29.00	0	0.00	29.05	1	278	0.36%
2020/08/04	1	28.60	0	0.00	28.90	1	284	0.35%
2020/07/28	1	28.20	0	0.00	28.05	1	290	0.34%
2020/07/24	1	30.05	0	0.00	30.05	1	290	0.34%
2020/07/09	0	0.00	1	33.55	33.80	-1	295	-0.34%
2020/06/18	1	33.75	0	0.00	33.90	1	299	0.33%
2020/06/09	0.3	36.05	0	0.00	36.05	0.3	315	0.09%
2020/06/01	1	35.00	0	0.00	35.50	1	303	0.33%
2020/05/29	1	34.90	0	0.00	34.90	1	298	0.34%
2020/05/27	2	38.10	1	36.90	36.75	1	272	0.37%
2020/05/22	0	0.00	1	31.50	31.30	-1	180	-0.56%
2020/05/19	0	0.00	1	32.00	31.85	-1	181	-0.55%
2020/05/18	1	31.00	0	0.00	31.55	1	178	0.56%
2020/05/11	0	0.00	2	32.00	31.95	-2	185	-1.08%
2020/05/08	1	30.50	0	0.00	30.65	1	183	0.55%
2020/04/30	0	0.00	1	32.00	32.05	-1	189	-0.53%
2020/04/27	0	0.00	1	29.45	29.30	-1	205	-0.49%
2020/04/24	0	0.00	1	29.00	29.05	-1	207	-0.48%
2020/04/22	1	28.50	0	0.00	28.55	1	208	0.48%
2020/04/17	1	29.90	0	0.00	30.00	1	230	0.43%
2020/04/09	1	29.20	1	29.15	29.00	0	246	0.00%
2020/03/30	0	0.00	2	27.05	27.90	-2	239	-0.83%
2020/03/27	0	0.00	1	28.10	27.90	-1	240	-0.42%
2020/03/25	0	0.00	1	27.75	27.70	-1	237	-0.42%
2020/03/19	1	20.85	2	20.88	21.30	-1	227	-0.44%
2020/03/18	2	23.48	0	0.00	23.15	2	219	0.91%
2020/03/17	1	25.65	0	0.00	25.70	1	212	0.47%
2020/03/16	2	28.95	0	0.00	28.45	2	206	0.97%
2020/03/13	1	29.80	0	0.00	29.80	1	204	0.49%
2020/03/04	1	33.95	0	0.00	34.10	1	189	0.53%
2020/02/27	0	0.00	1	35.05	35.00	-1	182	-0.55%
2020/02/26	1	35.00	0	0.00	35.20	1	179	0.56%
2020/02/17	1	36.10	0	0.00	36.15	1	166	0.60%
2020/02/06	0	0.00	0.1	36.20	36.10	-0.1	150	-0.07%
2020/01/17	0	0.00	0.2	39.85	39.75	-0.2	115	-0.22%
2019/12/31	0	0.00	0.2	40.20	40.40	-0.2	62	-0.32%
2019/12/09	0.1	38.50	0	0.00	38.75	0.1	50	0.20%
2019/11/29	0.1	38.50	0	0.00	38.50	0.1	48	0.21%
2019/11/15	0	0.00	2	38.50	38.50	-2	42	-4.74%
2019/11/11	0	0.00	2	38.45	38.65	-2	39	-5.09%
2019/11/08	2	38.10	0	0.00	38.30	2	36	5.44%
2019/11/04	0	37.25	0	0.00	37.30	0	35	0.14%
2019/11/01	1	37.35	0	0.00	37.35	1	35	2.82%
2019/10/28	0	0.00	0.2	37.00	36.90	-0.2	37	-0.55%
2019/09/18	0	0.00	1	36.15	36.15	-1	51	-1.96%
2019/09/05	0	0.00	0.2	36.00	36.00	-0.2	53	-0.38%
2019/07/16	0.1	38.95	2	38.80	38.95	-1.9	49	-3.89%
2019/06/24	0	0.00	1	37.40	37.65	-1	48	-2.04%
2019/06/19	0	0.00	0.1	37.85	37.85	-0.1	47	-0.17%
2019/05/27	0	0.00	2	36.55	36.60	-2	45	-4.42%
2019/04/02	0	0.00	1	36.65	36.65	-1	42	-2.34%
2019/03/25	1	36.25	0	0.00	36.35	1	39	2.56%
2019/02/18	0	0.00	1	35.95	35.90	-1	74	-1.34%
2019/01/28	0	0.00	10	35.56	35.75	-10	73	-13.70%
2019/01/25	1	35.60	0	0.00	35.65	1	72	1.37%
2019/01/23	10	35.72	0	0.00	35.40	10	72	13.77%
2018/11/30	0	36.65	0	0.00	36.80	0	63	0.03%
2018/11/05	1	33.00	0	0.00	33.00	1	32	3.09%
2018/10/11	1	32.85	0	0.00	32.85	1	37	2.66%
2018/09/12	1	33.70	0	0.00	33.70	1	51	1.94%
2018/07/09	1	34.10	0	0.00	34.45	1	76	1.30%
2018/07/05	0.1	34.50	0	0.00	34.50	0.1	76	0.13%
2018/06/26	1	37.50	0	0.00	37.25	1	77	1.29%
2018/06/25	1	37.60	0	0.00	37.60	1	78	1.27%
2018/06/21	1	37.55	0	0.00	37.70	1	83	1.19%
2018/06/20	1	37.70	0	0.00	37.75	1	82	1.21%
2018/06/05	0.1	37.25	0	0.00	37.35	0.1	74	0.13%
2018/05/18	0	36.90	5	36.85	37.15	-5	69	-7.13%
2018/05/17	5	36.50	0	0.00	36.85	5	68	7.29%
2018/05/15	2	36.90	0	0.00	36.85	2	68	2.90%
2018/05/14	0.2	37.10	0	0.00	37.10	0.2	70	0.30%
2018/04/03	0	0.00	3	36.05	36.20	-3	82	-3.66%
2018/04/02	0	0.00	2	36.25	36.25	-2	80	-2.47%
2018/02/21	0	0.00	1	33.80	33.95	-1	67	-1.49%
2018/02/12	1	33.40	0	0.00	33.70	1	66	1.50%
2018/02/07	2	34.20	0	0.00	34.45	2	65	3.06%
2018/01/25	0	0.00	1	35.50	35.30	-1	65	-1.52%
2018/01/12	1	35.75	0	0.00	35.95	1	56	1.77%