驊訊 (6237)-華南永昌券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
50.3
漲跌
▲0.3
漲幅
+0.60%
成交量
439張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	52.60	50.70	-1	3,314	-0.03%
2024/04/30	0	0.00	2	52.30	52.50	-2	4,386	-0.05%
2024/04/29	0	0.00	0	52.17	52.60	0	5,156	0.00%
2024/04/26	0	0.00	0	51.90	51.50	0	5,311	0.00%
2024/04/24	0	0.00	0.1	52.10	51.90	-0.1	5,370	0.00%
2024/04/22	0	0.00	0	51.30	49.70	0	5,595	0.00%
2024/04/18	0	53.70	0	0.00	53.20	0	5,719	0.00%
2024/04/17	1	53.30	1	53.80	53.90	0	5,756	0.00%
2024/04/16	0	0.00	1	52.80	53.30	-1	5,843	-0.02%
2024/04/12	1	57.10	0	0.00	57.00	1	5,881	0.02%
2024/04/11	3	60.00	0	0.00	59.50	3	5,958	0.05%
2024/04/10	0	61.05	5	60.50	60.60	-5	5,994	-0.08%
2024/04/09	3	61.00	0	0.00	60.60	3	6,021	0.05%
2024/04/08	0	61.30	0	0.00	61.30	0	6,054	0.00%
2024/04/03	2	61.90	2	62.20	61.60	0	6,089	0.00%
2024/03/29	0	61.30	1	60.80	60.00	-1	6,577	-0.02%
2024/03/28	8	61.85	6	61.53	61.60	2	6,794	0.03%
2024/03/27	0	60.00	0	0.00	59.90	0	6,875	0.00%
2024/03/25	1	62.70	1	61.70	62.10	0	6,884	0.00%
2024/03/22	0	0.00	2	61.60	61.80	-2	6,889	-0.03%
2024/03/19	0	61.20	5	60.70	60.60	-5	6,987	-0.07%
2024/03/18	0	0.00	1	61.50	61.70	-1	6,998	-0.01%
2024/03/15	0	59.75	5	59.70	59.70	-5	7,035	-0.07%
2024/03/14	7	60.04	4	60.48	59.90	3	7,073	0.04%
2024/03/13	3	62.93	0	0.00	59.80	3	7,171	0.04%
2024/03/12	1	63.20	5	62.76	62.60	-4	7,351	-0.05%
2024/03/11	6	61.93	0	0.00	61.90	6	7,474	0.08%
2024/03/08	10	61.74	5.1	64.97	61.60	4.9	7,504	0.07%
2024/03/07	1	66.90	0.2	68.20	65.20	0.8	7,482	0.01%
2024/03/06	3	69.80	8	70.18	68.50	-5	7,586	-0.07%
2024/03/05	14	72.58	4	71.88	70.80	10	7,591	0.13%
2024/03/04	64	71.88	87.2	72.76	71.80	-23.2	7,560	-0.31%
2024/03/01	2	67.80	3	67.33	68.70	-1	7,603	-0.01%
2024/02/29	51	68.47	16.7	68.42	67.60	34.3	7,617	0.45%
2024/02/27	61.2	69.55	129	70.18	67.00	-67.8	7,656	-0.89%	大賣/
2024/02/26	36	73.02	15	72.15	73.40	21	7,953	0.26%
2024/02/23	8	67.29	7	67.21	66.80	1	8,007	0.01%
2024/02/22	21	68.23	14	67.79	66.60	7	8,334	0.08%
2024/02/21	16	66.62	16	66.71	66.90	0	8,583	0.00%
2024/02/20	13	65.48	13	64.48	64.70	0	8,626	0.00%
2024/02/19	12	65.80	8	65.83	65.60	4	8,577	0.05%
2024/02/16	6	66.17	4	65.48	66.00	2	8,555	0.02%
2024/02/15	10	64.53	10	64.57	64.00	0	8,513	0.00%
2024/02/05	11.3	64.83	5	64.90	64.10	6.3	8,471	0.07%
2024/02/02	19.5	67.92	10	67.11	65.90	9.5	8,421	0.11%
2024/02/01	65.2	69.15	94	69.29	67.90	-28.8	8,343	-0.35%
2024/01/31	65.1	70.23	55.4	69.33	69.90	9.7	8,076	0.12%
2024/01/30	10.3	66.93	6	67.60	66.30	4.3	7,802	0.06%
2024/01/29	11	67.34	9	67.04	67.00	2	7,789	0.03%
2024/01/26	23.1	66.59	30	66.05	65.70	-6.9	7,899	-0.09%
2024/01/25	27	70.84	23	70.17	69.50	4	7,745	0.05%
2024/01/24	177	72.06	180	72.13	71.60	-3	7,561	-0.04%	大買/大賣/
2024/01/23	195	66.33	162.1	66.60	71.30	32.9	6,824	0.48%	大買/大賣/
2024/01/22	69	62.85	75	63.64	64.90	-6	6,127	-0.10%
2024/01/19	10	59.64	2	58.50	59.00	8	6,171	0.13%
2024/01/18	2	59.15	1	60.10	58.30	1	6,425	0.02%
2024/01/17	2	60.95	1	61.80	60.20	1	6,549	0.02%
2024/01/16	32	61.05	29	61.58	62.90	3	6,590	0.05%
2024/01/15	13	61.30	23	61.53	61.10	-10	6,615	-0.15%
2024/01/12	14	58.97	19	57.44	57.10	-5	6,710	-0.07%
2024/01/11	13	59.65	12	60.08	59.50	1	6,846	0.01%
2024/01/10	18	61.24	15	61.46	60.90	3	7,160	0.04%
2024/01/09	3	60.90	0	0.00	59.70	3	7,219	0.04%
2024/01/08	1	62.30	0	0.00	60.90	1	7,234	0.01%
2024/01/05	51	61.86	47	61.98	62.10	4	7,197	0.06%
2024/01/04	3	59.70	13	58.72	58.90	-10	7,088	-0.14%
2024/01/03	11	61.77	15	62.20	61.00	-4	7,042	-0.06%
2024/01/02	8	62.85	2	62.20	62.50	6	7,003	0.09%
2023/12/29	7	62.46	5	62.80	62.20	2	6,963	0.03%
2023/12/28	9	62.86	85	62.05	62.60	-76	6,920	-1.10%
2023/12/27	40	62.73	9	63.49	62.70	31	6,863	0.45%
2023/12/26	17	63.96	77	63.27	63.60	-60	6,703	-0.90%
2023/12/25	82	62.37	101	62.76	62.00	-19	6,404	-0.30%	大賣/
2023/12/22	152	58.63	40	59.69	59.20	112	6,176	1.81%	大買/鉅額交易
2023/12/21	3	55.80	3	55.57	55.60	0	6,061	0.00%
2023/12/20	3	56.00	3	56.53	55.70	0	6,049	0.00%
2023/12/19	9	55.31	0	0.00	55.90	9	6,034	0.15%
2023/12/18	22	55.87	7	56.10	55.90	15	6,017	0.25%
2023/12/15	14	56.87	47	57.52	56.60	-33	5,989	-0.55%
2023/12/14	22	59.44	10	60.22	59.00	12	5,943	0.20%
2023/12/13	5	59.50	2.1	59.95	58.90	2.9	5,894	0.05%
2023/12/12	6	60.22	13	59.18	59.50	-7	5,872	-0.12%
2023/12/11	10	60.82	5	60.66	60.50	5	5,827	0.09%
2023/12/08	41	61.07	37	61.08	60.80	4	5,783	0.07%
2023/12/07	65	60.40	150.5	62.77	59.70	-85.5	5,664	-1.51%	大賣/
2023/12/06	92.5	60.40	16	61.37	63.40	76.5	5,455	1.40%
2023/12/05	9	58.52	8	58.31	57.70	1	5,312	0.02%
2023/12/04	20	60.05	46	59.56	58.50	-26	5,263	-0.49%
2023/12/01	90	61.89	33	63.14	60.90	57	5,201	1.10%
2023/11/30	15	61.41	17	60.84	60.70	-2	5,032	-0.04%
2023/11/29	18	60.05	76	59.77	61.00	-58	4,952	-1.17%
2023/11/28	126	60.29	28.1	60.02	60.40	97.9	4,854	2.02%	大買/
2023/11/27	10	58.30	10.1	58.35	57.10	-0.1	4,628	0.00%
2023/11/24	31	59.39	30	59.81	59.20	1	4,564	0.02%
2023/11/23	178.3	64.46	252	65.13	60.60	-73.8	4,423	-1.67%	大買/大賣/
2023/11/22	73	61.82	33.8	60.41	63.90	39.2	3,771	1.04%
2023/11/21	34	58.38	39	59.01	58.10	-5	3,535	-0.14%
2023/11/20	51.8	55.00	41	54.07	56.90	10.8	3,151	0.34%
2023/11/17	19	50.54	6	50.65	51.80	13	2,818	0.46%
2023/11/16	0	0.00	4	47.33	47.15	-4	2,720	-0.15%
2023/11/15	1	47.90	0	0.00	47.90	1	2,708	0.04%
2023/11/14	3	47.72	4	47.39	48.05	-1	2,688	-0.04%
2023/11/13	5	46.59	2	46.63	46.60	3	2,667	0.11%
2023/11/10	1	46.50	11	45.91	45.55	-10	2,652	-0.38%
2023/11/09	1	46.30	9.3	46.01	46.00	-8.3	2,635	-0.32%
2023/11/08	5	48.96	4	48.45	47.50	1	2,610	0.04%
2023/11/07	0	0.00	9.2	49.71	49.20	-9.2	2,582	-0.35%
2023/11/06	11	49.05	5	49.50	49.55	6	2,557	0.23%
2023/11/03	40	50.78	40	50.56	49.25	0	2,514	0.00%
2023/11/02	27	49.61	3	48.98	49.00	24	2,316	1.04%
2023/11/01	7	48.84	6	48.66	48.00	1	2,277	0.04%
2023/10/31	10	50.55	34	50.50	48.30	-24	2,245	-1.07%
2023/10/30	24	50.63	7.1	51.62	50.70	16.9	2,132	0.79%
2023/10/27	25	52.05	25	50.85	50.50	0	2,059	0.00%
2023/10/26	62	52.16	59	53.23	51.80	3	1,864	0.16%
2023/10/25	15.5	51.43	30.5	51.26	54.10	-15	1,589	-0.94%
2023/10/24	19.3	48.90	11.1	48.83	49.25	8.2	1,433	0.57%
2023/10/23	37.2	49.42	25	49.88	50.00	12.2	1,341	0.91%
2023/10/20	34	49.47	30.1	49.21	47.50	3.9	1,141	0.34%
2023/10/19	17.1	48.10	14.7	48.90	48.50	2.4	969	0.24%
2023/10/18	38.2	48.46	40	48.91	46.70	-1.8	842	-0.21%
2023/10/17	12	46.94	10	47.28	48.05	2	514	0.40%
2023/10/16	1.5	43.70	2	43.45	43.70	-0.5	368	-0.14%
2023/10/13	2	39.50	0	0.00	39.75	2	330	0.61%
2023/10/02	0	0.00	3	38.23	38.55	-3	345	-0.87%
2023/09/28	1	38.00	0	0.00	37.65	1	356	0.28%
2023/09/26	5	38.25	0	0.00	38.25	5	362	1.38%
2023/09/25	1	38.75	0	0.00	38.40	1	363	0.28%
2023/09/22	0	37.90	0	0.00	39.20	0	362	0.00%
2023/09/19	1	39.10	0	0.00	38.20	1	363	0.28%
2023/09/14	1	38.45	0	0.00	38.10	1	362	0.28%
2023/09/13	20	38.08	0	0.00	37.80	20	363	5.50%
2023/09/01	0	37.40	0	0.00	37.35	0	376	0.01%
2023/08/24	0	0.00	3	35.43	35.50	-3	393	-0.76%
2023/08/22	0	0.00	1	35.35	35.10	-1	402	-0.25%
2023/08/21	0	0.00	1	36.00	35.50	-1	402	-0.25%
2023/08/10	0.1	35.90	0	0.00	35.70	0.1	407	0.02%
2023/08/09	0	0.00	0.6	38.00	37.20	-0.6	402	-0.14%
2023/08/08	0.1	38.30	2	38.15	38.05	-1.9	397	-0.48%
2023/08/02	1	39.15	4	38.70	38.50	-3	400	-0.75%
2023/07/28	0	0.00	1	40.60	40.60	-1	386	-0.26%
2023/07/27	1	39.50	1	39.55	39.55	0	379	0.00%
2023/07/24	6	40.47	4	40.06	39.65	2	381	0.52%
2023/07/21	14	42.82	4	42.51	42.05	10	369	2.71%
2023/07/20	1	42.10	2	42.35	42.35	-1	322	-0.31%
2023/07/18	1.2	38.95	0	0.00	38.25	1.2	312	0.38%
2023/07/14	0	0.00	1	39.80	39.85	-1	314	-0.32%
2023/07/13	3	40.00	3	40.05	39.80	0	321	0.00%
2023/07/12	1	41.10	5	40.22	40.10	-4	322	-1.24%
2023/07/06	1	42.25	10	41.72	41.65	-9	351	-2.56%
2023/07/05	6	41.15	1	41.80	41.15	5	358	1.40%
2023/07/04	1	41.10	0	0.00	41.20	1	397	0.25%
2023/06/29	0	0.00	6	41.83	41.50	-6	409	-1.46%
2023/06/27	1.3	40.97	0	0.00	40.80	1.3	420	0.31%
2023/06/21	5	41.35	0	0.00	41.40	5	426	1.17%
2023/06/19	4	41.96	0	0.00	41.90	4	429	0.93%
2023/06/13	1	44.15	1	44.20	44.00	0	438	0.00%
2023/06/12	0	0.00	1	43.20	43.10	-1	441	-0.23%
2023/06/07	0	0.00	1	44.15	44.20	-1	469	-0.21%
2023/06/06	0	0.00	1	44.25	43.60	-1	485	-0.21%
2023/06/05	1	45.00	2	44.23	44.15	-1	490	-0.20%
2023/06/02	0	0.00	3	44.02	43.60	-3	487	-0.62%
2023/06/01	4	43.34	1	44.40	43.30	3	489	0.61%
2023/05/31	2	43.78	0	0.00	43.60	2	494	0.40%
2023/05/30	0.1	43.00	0	0.00	43.35	0.1	499	0.01%
2023/05/29	1	43.10	2	43.28	43.35	-1	501	-0.20%
2023/05/26	0	46.00	0	0.00	41.65	0	502	0.00%
2023/05/23	1	43.20	0	0.00	43.10	1	535	0.19%
2023/05/17	0	0.00	3	42.20	42.60	-3	564	-0.53%
2023/05/15	1	40.65	0	0.00	40.70	1	568	0.18%
2023/05/11	0.1	41.60	0	0.00	41.50	0.1	592	0.02%
2023/05/10	0	0.00	6	41.87	42.15	-6	598	-1.00%
2023/05/09	4	42.98	0	0.00	41.75	4	605	0.66%
2023/05/04	2	43.60	2	43.88	43.55	0	706	0.00%
2023/05/03	0	0.00	0	44.00	43.95	0	711	0.00%
2023/05/02	0	0.00	0	44.48	44.60	0	723	0.00%
2023/04/28	0.1	44.45	0	44.57	44.10	0.1	726	0.01%
2023/04/25	0.1	43.10	0	0.00	43.05	0.1	730	0.01%
2023/04/21	1	45.81	5	46.11	45.30	-4	768	-0.52%
2023/04/20	0	0.00	0	48.25	47.70	0	758	0.00%
2023/04/19	5	50.10	0	0.00	49.20	5	755	0.66%
2023/04/18	0	0.00	1	50.40	50.20	-1	754	-0.13%
2023/04/17	0	0.00	2	49.90	50.20	-2	749	-0.27%
2023/04/14	4	49.48	1	49.55	49.20	3	747	0.40%
2023/04/13	2	50.70	0	0.00	49.65	2	743	0.27%
2023/04/12	5	51.18	30	51.00	50.90	-25	739	-3.38%
2023/04/11	2.2	52.04	0	0.00	50.80	2.2	731	0.30%
2023/04/10	0	0.00	3	51.17	51.70	-3	729	-0.41%
2023/04/07	12	50.74	12	50.47	50.80	0	718	0.00%
2023/04/06	3	48.77	3	49.25	49.40	0	678	0.00%
2023/03/30	0	47.65	0	0.00	46.95	0	665	0.00%
2023/03/29	0	47.13	0	0.00	46.50	0	671	0.01%
2023/03/28	1	48.50	0	0.00	47.30	1	677	0.15%
2023/03/27	5	48.38	5	49.03	47.85	0	677	0.00%
2023/03/24	0	0.00	0.9	48.15	48.20	-0.9	683	-0.13%
2023/03/23	2.9	48.41	2	48.35	47.90	0.9	688	0.13%
2023/03/21	0	0.00	0	47.55	47.50	0	703	0.00%
2023/03/16	0.2	45.40	1	45.20	45.00	-0.8	797	-0.10%
2023/03/13	0	46.75	0	0.00	46.75	0	868	0.00%
2023/03/10	0	47.15	0	0.00	47.10	0	901	0.00%
2023/03/07	1	48.85	1	48.85	48.80	0	1,028	0.00%
2023/03/02	0	50.80	0	0.00	48.20	0	1,025	0.00%
2023/02/22	0	49.53	0	0.00	48.80	0	1,022	0.00%
2023/02/21	13	50.57	11	50.88	50.30	2	1,027	0.19%
2023/02/20	8	50.40	8	50.29	50.40	0	1,030	0.00%
2023/02/17	8	50.30	8	50.03	50.30	0	1,029	0.00%
2023/02/16	0	49.20	3	49.55	49.85	-3	1,026	-0.29%
2023/02/15	0	48.80	1	48.00	47.90	-1	1,026	-0.10%
2023/02/14	6	48.43	8	48.56	48.40	-2	1,025	-0.20%
2023/02/13	1	48.00	4	48.14	47.85	-3	1,029	-0.29%
2023/02/10	5	47.81	2	48.60	47.80	3	1,046	0.29%
2023/02/08	0	49.75	1	49.45	49.80	-1	1,048	-0.10%
2023/02/06	1	49.50	1	49.75	49.95	0	1,057	0.00%
2023/02/03	2.1	51.50	1.2	50.87	49.45	0.9	1,048	0.08%
2023/02/02	7.2	52.23	11	52.33	51.50	-3.8	1,022	-0.37%
2023/02/01	0	48.55	1	48.65	48.75	-1	965	-0.10%
2023/01/31	13	48.40	13	48.01	48.40	0	966	0.00%
2023/01/30	0	0.00	0	46.80	46.80	0	958	0.00%
2023/01/17	1	45.85	2	46.65	45.85	-1	957	-0.10%
2023/01/16	0	47.00	0	0.00	46.75	0	962	0.00%
2023/01/13	17	47.42	13	47.48	46.90	4	968	0.42%
2023/01/12	53	48.05	53	48.33	48.00	0	961	0.00%
2023/01/11	0	0.00	0	46.10	46.10	0	918	0.00%
2023/01/10	0	46.80	0	0.00	45.70	0	928	0.00%
2023/01/09	0	0.00	0	46.35	46.20	0	940	0.00%
2023/01/06	0	45.45	0	0.00	45.30	0	949	0.00%
2023/01/05	4	45.20	4	45.64	44.55	0	964	0.00%
2023/01/04	12	45.03	12	45.60	45.00	0	968	0.00%
2023/01/03	3	45.23	3	44.74	45.10	0	978	0.00%
2022/12/29	0	44.10	0	0.00	44.10	0	997	0.00%
2022/12/28	63	45.89	35	45.67	44.15	28	1,037	2.70%
2022/12/27	39	45.24	67	45.20	45.10	-28	1,061	-2.64%
2022/12/26	0	45.10	0	0.00	45.00	0	1,111	0.00%
2022/12/21	0	44.91	0	0.00	44.40	0	1,178	0.00%
2022/12/20	3	46.10	4	46.16	43.80	-1	1,195	-0.08%
2022/12/19	11	46.42	11	46.83	46.00	0	1,200	0.00%
2022/12/16	0	46.65	0	0.00	46.20	0	1,203	0.00%
2022/12/15	1	47.61	0	0.00	47.55	1	1,198	0.09%
2022/12/14	0	0.00	1	48.21	48.20	-1	1,199	-0.09%
2022/12/13	2	48.74	2	48.38	47.75	0	1,201	0.00%
2022/12/12	9	48.64	10	49.14	47.80	-1	1,198	-0.08%
2022/12/09	11	51.81	18	50.98	50.00	-7	1,195	-0.59%
2022/12/08	7	49.30	5	49.18	51.00	2	1,157	0.17%
2022/12/07	4	49.28	0	0.00	46.85	4	1,129	0.35%
2022/12/06	11	50.51	8	50.79	49.70	3	1,123	0.27%
2022/12/05	11	51.54	6	52.10	51.60	5	1,124	0.44%
2022/12/02	9	50.93	34	50.89	51.30	-25	1,092	-2.29%
2022/12/01	36	51.65	4	50.76	50.60	32	1,062	3.01%
2022/11/30	6	45.51	3	46.47	47.40	3	944	0.32%
2022/11/29	1	43.12	1	42.75	43.10	0	936	0.00%
2022/11/28	0	0.00	7	43.65	43.70	-7	979	-0.72%
2022/11/25	3	43.85	3	44.33	43.50	0	1,008	0.00%
2022/11/24	7	43.90	7	43.82	43.90	0	1,045	0.00%
2022/11/23	3.2	43.06	3	43.80	43.05	0.2	1,058	0.02%
2022/11/22	3	43.40	3	43.85	43.15	0	1,087	0.00%
2022/11/21	4	44.85	4	45.93	44.20	0	1,111	0.00%
2022/11/18	3	45.32	3	45.73	44.80	0	1,122	0.00%
2022/11/17	17	45.75	22	45.41	45.80	-5	1,133	-0.44%
2022/11/16	8	44.71	9	44.73	44.65	-1	1,143	-0.09%
2022/11/14	14.1	43.85	6	43.27	43.85	8.1	1,218	0.66%
2022/11/11	3	43.23	0	0.00	42.55	3	1,302	0.23%
2022/11/09	12	43.53	12	43.39	43.55	0	1,408	0.00%
2022/11/08	21	43.52	1	43.30	42.30	20	1,471	1.36%
2022/11/07	1	43.20	11	42.51	42.40	-10	1,511	-0.66%
2022/11/04	1	42.25	16	42.27	41.95	-15	1,575	-0.95%
2022/11/03	15	41.88	26	40.25	41.70	-11	1,615	-0.68%
2022/11/02	10	41.28	20	41.29	41.25	-10	1,657	-0.60%
2022/11/01	0	0.00	0	40.30	40.30	0	1,734	0.00%
2022/10/31	0	0.00	0	40.00	39.65	0	1,826	0.00%
2022/10/25	0	39.75	0	0.00	39.40	0	2,562	0.00%
2022/10/21	0	39.65	0	40.30	39.55	0	3,216	0.00%
2022/10/20	0	0.00	0	40.20	40.40	0	3,332	0.00%
2022/10/18	1	41.10	0	0.00	41.00	1	3,793	0.03%
2022/10/17	2	41.10	2	39.60	41.30	0	3,883	0.00%
2022/10/14	0	0.00	0	42.95	42.55	0	3,966	0.00%
2022/10/13	1	39.99	1	39.45	39.05	0	3,988	0.00%
2022/10/12	5	41.92	5	42.45	41.55	0	3,990	0.00%
2022/10/11	7	42.05	9	42.65	42.05	-2	4,022	-0.05%
2022/10/07	1	45.11	0.1	45.50	45.45	0.9	4,104	0.02%
2022/10/06	24	45.81	27.1	46.15	45.80	-3.1	4,145	-0.07%
2022/10/05	51.2	46.56	66	47.10	45.75	-14.8	4,163	-0.36%
2022/10/04	27	45.15	13	45.04	45.70	14	4,150	0.34%
2022/10/03	109	44.33	108	43.58	44.35	1	4,139	0.02%	大買/大賣/
2022/09/30	0	0.00	0	42.00	41.85	0	4,125	0.00%
2022/09/29	8	41.01	0	40.55	40.55	8	4,140	0.19%
2022/09/28	1	40.10	2	40.55	39.85	-1	4,155	-0.02%
2022/09/27	0	0.00	3	43.57	44.25	-3	4,202	-0.07%
2022/09/22	0	45.45	0	46.60	46.60	0	4,282	0.00%
2022/09/21	0	46.25	0	0.00	46.20	0	4,312	0.00%
2022/09/19	0	0.00	5	48.30	46.00	-5	4,482	-0.11%
2022/09/15	2	49.30	1	49.75	48.90	1	4,508	0.02%
2022/09/12	4	50.83	0	50.40	50.20	4	4,558	0.09%
2022/09/08	1	48.60	1	48.90	48.90	0	4,550	0.00%
2022/09/07	0	48.35	0	48.30	47.90	0	4,549	0.00%
2022/09/06	0	49.00	0	49.00	48.60	0	4,539	0.00%
2022/09/05	3	50.90	3	52.60	50.30	0	4,529	0.00%
2022/09/02	0	0.00	0	52.20	52.20	0	4,515	0.00%
2022/09/01	0	50.70	0	0.00	50.50	0	4,470	0.00%
2022/08/31	7	52.16	6	51.96	52.40	1	4,442	0.02%
2022/08/30	0	0.00	20	50.00	49.75	-20	4,403	-0.45%
2022/08/29	1	49.26	10	49.35	49.50	-9	4,386	-0.20%
2022/08/26	44	53.97	14	54.01	53.40	30	4,357	0.69%
2022/08/25	4	53.30	0	53.80	53.30	4	4,336	0.09%
2022/08/24	1	53.20	6	53.23	52.90	-5	4,326	-0.12%
2022/08/23	5	52.60	1	52.61	53.10	4	4,315	0.09%
2022/08/22	10	54.15	2	53.05	52.90	8	4,297	0.19%
2022/08/19	19	56.23	12	57.64	55.90	7	4,266	0.16%
2022/08/18	71	58.25	15	58.21	57.10	56	4,208	1.33%
2022/08/17	7	57.19	28	57.81	58.00	-21	4,121	-0.51%
2022/08/16	25	56.28	3.3	56.73	55.20	21.7	4,069	0.53%
2022/08/15	3	55.60	1	54.40	56.20	2	4,013	0.05%
2022/08/12	0	0.00	1	54.21	55.10	-1	3,953	-0.03%
2022/08/11	7.3	55.23	7	54.61	54.50	0.3	3,903	0.01%
2022/08/10	3	51.71	5	53.10	53.00	-2	3,832	-0.05%
2022/08/09	10	52.35	7	51.87	52.60	3	3,788	0.08%
2022/08/08	5	53.42	14	52.89	52.70	-9	3,744	-0.24%
2022/08/05	53	58.16	54	57.93	58.50	-1	3,663	-0.03%
2022/08/04	30	57.10	31	57.43	56.10	-1	3,581	-0.03%
2022/08/03	61	60.43	67	59.76	60.00	-6	3,434	-0.17%
2022/08/02	25	61.03	21	60.56	61.30	4	3,172	0.13%
2022/08/01	47	61.23	65	61.10	60.80	-18	3,028	-0.59%
2022/07/29	126	60.03	105	58.74	60.50	21	2,871	0.73%	大買/大賣/
2022/07/28	55	57.44	69	57.20	57.70	-14	2,572	-0.54%
2022/07/27	12	52.66	12	53.13	54.50	0	2,237	0.00%
2022/07/26	43.1	53.07	33	51.26	49.60	10.1	2,121	0.47%
2022/07/25	69	53.80	66	53.57	53.60	3	2,013	0.15%
2022/07/22	25	50.60	26	50.48	53.10	-1	1,676	-0.06%
2022/07/21	23	48.41	2	49.10	48.35	21	1,602	1.31%
2022/07/20	1	46.25	1	46.09	45.00	0	1,515	0.00%
2022/07/19	1	44.45	2	44.30	44.20	-1	1,501	-0.07%
2022/07/18	8	45.00	17	45.06	44.40	-9	1,494	-0.60%
2022/07/15	20	44.95	12	44.62	44.25	8	1,483	0.54%
2022/07/14	1	42.70	0	0.00	43.20	1	1,413	0.07%
2022/07/13	5	40.70	22	40.07	39.30	-17	1,392	-1.22%
2022/07/12	1	40.85	2	38.90	38.35	-1	1,371	-0.07%
2022/07/11	0	42.55	1	41.85	41.65	-1	1,403	-0.07%
2022/07/08	8	43.73	107	43.59	43.30	-99	1,387	-7.13%	大賣/
2022/07/07	0	43.60	5	43.55	44.50	-5	1,351	-0.37%
2022/07/06	0	0.00	6	46.05	41.45	-6	1,326	-0.45%
2022/07/05	14	46.67	13	46.88	46.00	1	1,310	0.08%
2022/07/04	7	47.21	2	46.20	47.00	5	1,237	0.40%
2022/07/01	2	50.70	10	48.93	46.70	-8	1,230	-0.65%
2022/06/30	127	52.30	22	52.48	49.90	105	1,199	8.76%	大買/鉅額交易
2022/06/29	9	51.78	1	51.00	50.50	8	1,167	0.69%
2022/06/28	5	54.66	8	54.64	54.60	-3	1,146	-0.26%
2022/06/27	21	54.32	27	54.15	55.70	-6	1,048	-0.57%
2022/06/24	15	50.70	5	50.60	50.70	10	1,009	0.99%
2022/06/23	10	46.50	1	46.20	46.15	9	999	0.90%
2022/06/22	13	47.86	10	48.24	46.50	3	1,002	0.30%
2022/06/21	1	47.50	0	0.00	47.85	1	965	0.10%
2022/06/20	0	0.00	12	44.13	43.50	-12	964	-1.24%
2022/06/16	0	0.00	7.2	52.40	50.00	-7.2	951	-0.75%
2022/06/08	1	58.00	1	57.10	57.00	0	998	0.00%
2022/06/02	0.1	58.90	1	58.20	58.20	-0.9	1,053	-0.09%
2022/05/30	1	56.80	0	0.00	57.00	1	1,095	0.09%
2022/05/27	0	0.00	1	55.50	54.90	-1	1,101	-0.09%
2022/05/26	0	54.90	0	0.00	54.40	0	1,104	0.00%
2022/05/25	1	54.70	0	0.00	55.50	1	1,111	0.09%
2022/05/20	0	0.00	2	57.15	56.60	-2	1,140	-0.18%
2022/05/19	0	0.00	2	56.15	56.50	-2	1,138	-0.18%
2022/05/18	0	0.00	1	55.90	55.90	-1	1,137	-0.09%
2022/05/17	2	55.10	1	55.70	55.70	1	1,146	0.09%
2022/05/16	1	54.30	2	54.60	55.00	-1	1,155	-0.09%
2022/05/13	2	54.10	1	53.40	54.20	1	1,157	0.09%
2022/05/11	2	53.30	2	53.50	53.10	0	1,188	0.00%
2022/05/09	3	51.10	0	0.00	51.20	3	1,219	0.25%
2022/05/06	1	53.20	1	53.10	53.80	0	1,225	0.00%
2022/05/03	0	0.00	0	54.80	55.00	0	1,233	0.00%
2022/04/29	3	54.00	1	54.60	53.70	2	1,248	0.16%
2022/04/28	0	0.00	0	54.03	53.80	0	1,260	0.00%
2022/04/27	6	50.50	3	54.20	54.20	3	1,259	0.24%
2022/04/25	0.2	54.94	13	54.02	53.70	-12.8	1,248	-1.03%
2022/04/22	0	0.00	1	59.10	58.80	-1	1,247	-0.08%
2022/04/21	3	60.27	1	60.90	60.60	2	1,252	0.16%
2022/04/20	1	58.30	2	58.15	58.30	-1	1,240	-0.08%
2022/04/19	3	59.13	1	58.00	58.00	2	1,232	0.16%
2022/04/18	0	61.80	2	60.40	60.10	-2	1,236	-0.16%
2022/04/15	7.2	63.97	7	61.97	61.80	0.2	1,244	0.02%
2022/04/14	2	70.05	0	0.00	68.60	2	1,233	0.16%
2022/04/13	0	71.00	0	70.65	70.40	0	1,254	0.00%
2022/04/12	7	70.83	5	72.76	70.20	2	1,347	0.15%
2022/04/11	17	74.01	3	75.43	73.30	14	1,383	1.01%
2022/04/08	2	78.25	3	78.77	78.90	-1	1,391	-0.07%
2022/04/07	0	0.00	1	79.70	77.80	-1	1,402	-0.07%
2022/04/06	1	79.30	5	79.34	79.80	-4	1,392	-0.29%
2022/04/01	1	76.20	2	78.85	78.90	-1	1,391	-0.07%
2022/03/31	0	77.40	1.1	78.14	76.80	-1.1	1,392	-0.08%
2022/03/30	2	77.75	5	77.82	77.70	-3	1,402	-0.21%
2022/03/29	0	76.27	0	0.00	76.90	0	1,424	0.00%
2022/03/28	4	73.30	6	71.63	75.00	-2	1,514	-0.13%
2022/03/25	0	0.00	5	72.50	72.50	-5	1,511	-0.33%
2022/03/24	5	72.98	4	72.40	73.20	1	1,509	0.07%
2022/03/23	1	73.60	0	73.40	73.00	1	1,533	0.07%
2022/03/22	2.1	71.83	0	0.00	72.30	2.1	1,559	0.14%
2022/03/21	6	73.43	0	0.00	71.80	6	1,585	0.38%
2022/03/18	1	71.00	0	0.00	71.50	1	1,605	0.06%
2022/03/17	1	71.10	1	71.10	71.10	0	1,634	0.00%
2022/03/16	0	68.37	0	0.00	67.80	0	1,713	0.00%
2022/03/15	0	0.00	1	68.00	68.00	-1	1,918	-0.05%
2022/03/11	0	73.75	0	0.00	72.80	0	1,970	0.00%
2022/03/09	3	71.87	0	72.40	71.30	3	2,063	0.15%
2022/03/08	2	75.00	7	74.16	70.60	-5	2,163	-0.23%
2022/03/07	4	76.45	4	77.97	76.50	0	2,180	0.00%
2022/03/04	1	81.30	3	81.37	81.10	-2	2,240	-0.09%
2022/03/03	8	81.25	3	82.13	80.60	5	2,281	0.22%
2022/03/01	0	79.00	1	79.00	78.80	-1	2,392	-0.04%
2022/02/25	1	77.50	5	76.60	76.90	-4	2,503	-0.16%
2022/02/24	7	75.94	8	78.13	75.50	-1	2,680	-0.04%
2022/02/23	4	80.10	2	79.75	79.80	2	2,753	0.07%
2022/02/22	2	78.90	10	79.19	79.00	-8	2,872	-0.28%
2022/02/21	4	82.03	3	81.50	82.10	1	3,064	0.03%
2022/02/18	3	82.30	3	82.63	82.70	0	3,212	0.00%
2022/02/17	1	83.30	1	82.30	82.80	0	3,668	0.00%
2022/02/16	0	82.40	2	82.10	82.20	-2	3,856	-0.05%
2022/02/15	0	81.80	0	0.00	79.70	0	4,046	0.00%
2022/02/14	6	81.33	3	81.73	81.10	3	4,151	0.07%
2022/02/11	25	83.23	29	84.48	84.50	-4	4,268	-0.09%
2022/02/10	0	0.00	1	82.50	82.30	-1	4,377	-0.02%
2022/02/09	6	83.25	3	82.60	82.50	3	4,484	0.07%
2022/02/08	0	80.90	0	0.00	80.80	0	4,566	0.00%
2022/02/07	1	76.80	6	78.62	79.80	-5	4,703	-0.11%
2022/01/26	3	77.30	0	0.00	77.30	3	4,853	0.06%
2022/01/25	3	78.52	3	78.90	78.50	0	5,251	0.00%
2022/01/24	16	78.64	5	80.10	81.50	11	5,389	0.20%
2022/01/21	5	81.30	21	81.84	80.90	-16	5,589	-0.29%
2022/01/20	1	85.40	1	85.60	85.40	0	5,704	0.00%
2022/01/19	3	86.23	2	86.15	86.10	1	5,964	0.02%
2022/01/18	3	88.07	3	88.03	87.20	0	6,375	0.00%
2022/01/17	0	0.00	10	86.11	87.40	-10	6,674	-0.15%
2022/01/14	9	83.91	5	84.60	83.80	4	7,038	0.06%
2022/01/13	2	86.40	4	85.98	86.40	-2	7,224	-0.03%
2022/01/12	33	85.69	30	85.81	85.30	3	7,288	0.04%
2022/01/11	10	87.00	22	87.15	86.50	-12	7,330	-0.16%
2022/01/10	23	88.86	2	89.55	90.80	21	7,353	0.29%
2022/01/07	15.1	87.27	23	87.05	87.90	-7.9	7,382	-0.11%
2022/01/06	6	91.20	5	91.04	90.10	1	7,401	0.01%
2022/01/05	15	90.57	15	90.15	90.80	0	7,477	0.00%
2022/01/04	30	99.22	6	97.68	96.90	24	7,521	0.32%
2022/01/03	2	100.25	1	99.90	99.50	1	7,687	0.01%
2021/12/30	1	102.50	1	101.00	101.00	0	7,815	0.00%
2021/12/29	1	100.50	4	100.75	101.00	-3	8,034	-0.04%
2021/12/28	1	102.00	1	103.50	100.50	0	8,040	0.00%
2021/12/27	0	0.00	2	101.00	101.50	-2	8,044	-0.02%
2021/12/24	8	103.38	16	104.22	102.00	-8	8,097	-0.10%
2021/12/23	1	103.00	0	0.00	103.00	1	8,148	0.01%
2021/12/22	20	106.10	15	105.30	104.00	5	8,171	0.06%
2021/12/21	1	100.00	14	99.97	100.50	-13	8,106	-0.16%
2021/12/20	1	99.70	2	100.55	99.60	-1	8,117	-0.01%
2021/12/17	18	99.66	1	99.80	99.50	17	8,140	0.21%
2021/12/16	0	0.00	11	102.14	103.50	-11	8,157	-0.13%
2021/12/15	11	99.83	3	100.03	100.50	8	8,173	0.10%
2021/12/14	15	99.26	12	97.75	97.60	3	8,196	0.04%
2021/12/13	11	103.59	3	102.33	101.50	8	8,228	0.10%
2021/12/10	41	105.38	52	104.47	105.00	-11	8,278	-0.13%
2021/12/09	30.1	107.49	20	106.23	104.00	10.1	8,233	0.12%
2021/12/08	45	99.97	14	100.50	99.30	31	8,069	0.38%
2021/12/07	20	99.48	6	99.83	98.70	14	8,083	0.17%
2021/12/06	14.1	100.11	5	100.56	100.00	9.1	8,096	0.11%
2021/12/03	7.1	100.09	5	99.94	99.20	2.1	8,146	0.03%
2021/12/02	12	99.53	27	97.76	97.00	-15	8,194	-0.18%
2021/12/01	11	104.91	12	104.38	104.00	-1	8,211	-0.01%
2021/11/30	11	105.36	11	106.00	106.00	0	8,306	0.00%
2021/11/29	2	104.00	2	102.75	104.00	0	8,490	0.00%
2021/11/26	4	105.38	4	105.75	104.50	0	8,633	0.00%
2021/11/25	17	110.09	9	110.83	107.50	8	8,638	0.09%
2021/11/24	9	110.67	9	110.44	111.00	0	8,589	0.00%
2021/11/23	12	111.38	21	111.10	109.50	-9	8,493	-0.11%
2021/11/22	14	122.89	9	122.11	121.00	5	8,340	0.06%
2021/11/19	14	122.50	48	120.73	119.00	-34	8,297	-0.41%
2021/11/18	17	126.18	19	127.45	123.50	-2	8,217	-0.02%
2021/11/17	74	123.84	94	123.35	123.50	-20	8,040	-0.25%
2021/11/16	34	123.82	26.2	124.38	125.00	7.8	7,933	0.10%
2021/11/15	14	121.29	33	121.83	123.50	-19	7,516	-0.25%
2021/11/12	10	106.80	21	109.93	112.50	-11	7,371	-0.15%
2021/11/11	6	104.33	13	104.58	102.50	-7	7,213	-0.10%
2021/11/10	60	106.49	60	105.82	106.50	0	7,162	0.00%
2021/11/09	33.3	106.78	33	106.26	104.00	0.3	7,095	0.00%
2021/11/08	103	105.58	70	104.66	104.50	33	6,996	0.47%	大買/
2021/11/05	11	108.23	15	109.07	108.00	-4	6,971	-0.06%
2021/11/04	27	108.48	6	109.67	108.50	21	6,919	0.30%
2021/11/03	19	104.37	32	104.25	106.50	-13	6,830	-0.19%
2021/11/02	75	115.35	64	111.80	107.50	11	6,715	0.16%
2021/11/01	6	108.00	42	108.95	112.00	-36	6,352	-0.57%
2021/10/29	36	103.51	19	104.66	102.00	17	6,279	0.27%
2021/10/28	11	100.38	16	100.63	100.00	-5	6,116	-0.08%
2021/10/27	94	102.38	47.4	101.36	100.50	46.6	6,018	0.77%
2021/10/26	148	96.08	124	98.23	98.00	24	5,897	0.41%	大買/大賣/
2021/10/25	53	95.62	50	95.27	97.00	3	5,680	0.05%
2021/10/22	51	89.33	104	89.24	91.70	-53	5,453	-0.97%	大賣/
2021/10/21	76	84.34	53	83.30	83.40	23	5,159	0.45%
2021/10/20	56.2	78.83	25	80.13	80.60	31.2	5,045	0.62%
2021/10/19	17	77.52	5	76.06	77.60	12	5,066	0.24%
2021/10/18	1	74.20	1	74.20	74.90	0	5,131	0.00%
2021/10/15	6	74.83	3	74.33	74.30	3	5,155	0.06%
2021/10/14	2	75.65	51	75.08	74.30	-49	5,246	-0.93%
2021/10/13	9.3	75.22	45	78.14	73.90	-35.7	5,233	-0.68%
2021/10/12	111	83.73	132.2	80.79	80.40	-21.2	5,203	-0.41%	大買/大賣/
2021/10/08	6.3	83.27	16.1	82.51	83.00	-9.8	5,127	-0.19%
2021/10/07	8	73.90	25	76.58	77.60	-17	5,018	-0.34%
2021/10/06	49.2	69.83	25.1	71.23	70.60	24.1	5,014	0.48%
2021/10/05	2	66.80	0	0.00	66.80	2	5,000	0.04%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	13	82.22	41	85.71	82.40	-28	5,496	-0.51%
2021/09/30	7.1	88.20	7.1	88.29	88.30	0	5,528	0.00%
2021/09/29	8.5	85.83	14	84.77	84.50	-5.6	5,534	-0.10%
2021/09/28	4	89.90	3	89.27	89.40	1	5,651	0.02%
2021/09/27	1	94.00	1	92.70	92.90	0	5,866	0.00%
2021/09/24	0	0.00	2	92.90	93.50	-2	6,031	-0.03%
2021/09/23	2.2	92.67	9	92.03	91.70	-6.8	6,074	-0.11%
2021/09/22	8.3	93.36	2	92.75	92.10	6.3	6,259	0.10%
2021/09/17	12	97.49	18	97.31	97.40	-6	6,459	-0.09%
2021/09/16	11	97.12	61	95.43	95.10	-50	6,553	-0.76%
2021/09/15	10	98.01	113	97.26	97.20	-103	6,519	-1.58%	大賣/鉅額交易
2021/09/14	23	102.53	9	100.89	99.90	14	6,499	0.22%
2021/09/13	19	104.18	9	105.33	105.00	10	6,517	0.15%
2021/09/10	1	108.50	62	105.87	109.00	-61	6,561	-0.93%
2021/09/09	1	107.50	15	104.10	107.00	-14	6,597	-0.21%
2021/09/08	9	106.17	4	104.50	102.50	5	6,662	0.08%
2021/09/07	18	109.42	13	109.92	110.00	5	6,877	0.07%
2021/09/06	25	116.80	30	117.07	112.50	-5	6,824	-0.07%
2021/09/03	33	124.52	25	124.74	125.00	8	6,862	0.12%
2021/09/02	297	125.26	91	125.97	121.00	206	6,915	2.98%	大買/鉅額交易
2021/09/01	34	118.22	27.8	118.54	121.50	6.2	6,786	0.09%
2021/08/31	8.8	114.03	8	114.94	117.50	0.8	6,757	0.01%
2021/08/30	10.2	107.67	7	107.86	107.00	3.2	6,792	0.05%
2021/08/27	1	110.50	5	112.60	110.50	-4	6,832	-0.06%
2021/08/26	5	112.00	3	111.67	111.50	2	6,932	0.03%
2021/08/25	5	116.10	5	114.40	116.00	0	7,222	0.00%
2021/08/24	7	112.14	3	117.00	111.00	4	7,273	0.05%
2021/08/23	2	114.00	0	0.00	114.00	2	7,331	0.03%
2021/08/20	12.4	108.53	10	109.85	108.50	2.4	7,454	0.03%
2021/08/19	11	112.45	9	114.61	107.50	2	7,503	0.03%
2021/08/18	8	110.06	7	111.93	114.00	1	7,566	0.01%
2021/08/17	4	109.50	1	109.00	108.50	3	7,803	0.04%
2021/08/16	12	113.21	15	114.33	117.00	-3	7,941	-0.04%
2021/08/13	9	117.28	1	116.50	114.00	8	7,951	0.10%
2021/08/12	20	123.55	16	124.44	123.50	4	8,009	0.05%
2021/08/11	47.1	124.29	39	123.10	121.00	8.1	8,154	0.10%
2021/08/10	14	130.75	22	130.61	130.00	-8	8,168	-0.10%
2021/08/09	20.1	134.44	56	133.02	133.50	-35.9	8,261	-0.43%
2021/08/06	20	139.95	48	142.90	139.00	-28	8,386	-0.33%
2021/08/05	2.1	145.19	192	146.08	143.00	-189.9	8,496	-2.23%	大賣/鉅額交易
2021/08/04	24.1	146.51	219	145.28	145.00	-194.9	8,577	-2.27%	大賣/鉅額交易
2021/08/03	12	148.88	154.2	149.17	150.50	-142.2	8,569	-1.66%	大賣/鉅額交易
2021/08/02	13	145.42	6	146.17	147.00	7	8,586	0.08%
2021/07/30	19.2	145.87	377	145.43	144.50	-357.8	8,686	-4.12%	大賣/鉅額交易
2021/07/29	500	146.86	15	150.07	152.00	485	8,649	5.61%	大買/鉅額交易
2021/07/28	13	136.35	94	137.02	138.50	-81	8,558	-0.95%
2021/07/27	12	147.12	5	146.10	145.50	7	8,591	0.08%
2021/07/26	10	149.00	12	151.13	149.00	-2	8,605	-0.02%
2021/07/23	32.3	146.05	28	147.54	147.00	4.3	8,693	0.05%
2021/07/22	104	142.98	40	143.13	146.50	64	8,705	0.74%	大買/
2021/07/21	8	137.31	24	140.04	136.00	-16	8,659	-0.18%
2021/07/20	31	136.85	16	138.66	135.00	15	8,689	0.17%
2021/07/19	2	148.75	2	149.25	148.50	0	8,682	0.00%
2021/07/16	10	148.75	6	149.92	147.50	4	8,694	0.05%
2021/07/15	11	147.14	9.3	147.18	152.00	1.7	8,643	0.02%
2021/07/14	9.1	147.98	5	149.40	145.00	4.1	8,615	0.05%
2021/07/13	13	151.54	54	152.32	150.00	-41	8,547	-0.48%
2021/07/12	349	157.42	48.1	158.12	155.00	300.9	8,460	3.56%	大買/鉅額交易
2021/07/09	28	150.70	27.8	152.18	153.50	0.2	8,290	0.00%
2021/07/08	85.4	155.58	145	154.82	153.00	-59.6	8,261	-0.72%	大賣/
2021/07/07	19	146.32	85.1	146.32	144.00	-66.1	7,962	-0.83%
2021/07/06	16	147.66	17	150.76	147.50	-1	8,027	-0.01%
2021/07/05	39	152.94	8	153.63	151.50	31	8,097	0.38%
2021/07/02	93	147.25	53.3	147.06	155.00	39.7	8,445	0.47%
2021/07/01	110	143.40	35	143.36	142.50	75	8,857	0.85%	大買/
2021/06/30	9	139.06	9	139.28	138.00	0	9,176	0.00%
2021/06/29	26	144.60	36	142.46	137.50	-10	9,440	-0.11%
2021/06/28	33	141.77	38	139.97	144.00	-5	9,601	-0.05%
2021/06/25	4	131.38	24	132.38	133.00	-20	10,351	-0.19%
2021/06/24	15	126.83	8	127.50	127.00	7	10,586	0.07%
2021/06/23	8	128.56	13.2	127.79	127.00	-5.2	10,673	-0.05%
2021/06/22	10	127.25	12	126.21	124.50	-2	10,688	-0.02%
2021/06/21	12.2	128.24	13	128.69	126.00	-0.8	10,696	-0.01%
2021/06/18	23	136.61	9	134.78	133.50	14	10,701	0.13%
2021/06/17	29	135.28	12	134.04	137.00	17	10,789	0.16%
2021/06/16	55	136.65	67	136.03	132.00	-12	10,884	-0.11%
2021/06/15	19	128.61	21	128.62	130.00	-2	10,798	-0.02%
2021/06/11	23	129.30	21	129.57	127.00	2	11,146	0.02%
2021/06/10	58	126.59	64	126.41	127.00	-6	11,380	-0.05%
2021/06/09	29	122.76	38	123.63	122.00	-9	11,456	-0.08%
2021/06/08	71	125.36	90.2	125.54	120.50	-19.2	11,683	-0.16%
2021/06/07	54.2	117.99	71.2	117.37	120.50	-17	12,025	-0.14%
2021/06/04	72	121.72	63	121.08	120.50	9	12,266	0.07%
2021/06/03	73	125.70	39	125.78	125.00	34	12,372	0.27%
2021/06/02	74	127.36	64	125.18	124.50	10	12,372	0.08%
2021/06/01	19	120.45	22	122.55	124.50	-3	12,095	-0.02%
2021/05/28	32	115.47	27	115.65	113.50	5	12,010	0.04%
2021/05/27	26	111.17	7	111.50	110.50	19	11,951	0.16%
2021/05/26	2	111.50	18	112.72	113.00	-16	11,918	-0.13%
2021/05/25	69.2	116.23	66.1	113.13	111.00	3.1	11,916	0.03%
2021/05/24	40.2	105.04	38	105.27	109.00	2.2	11,773	0.02%
2021/05/21	16	99.33	2	99.40	99.30	14	11,694	0.12%
2021/05/20	27	102.14	25	102.43	97.10	2	11,794	0.02%
2021/05/19	84	100.93	53	101.55	103.00	31	11,870	0.26%
2021/05/18	24	95.04	26	95.83	97.90	-2	12,042	-0.02%
2021/05/17	38	92.67	30.2	94.79	89.00	7.8	12,083	0.06%
2021/05/14	44.4	102.29	40	103.75	98.80	4.4	12,290	0.04%
2021/05/13	20	91.29	306	91.11	95.30	-286	12,189	-2.35%	大賣/鉅額交易
2021/05/12	30	99.97	17	101.43	96.80	13	12,160	0.11%
2021/05/11	2	110.50	7.2	108.63	107.50	-5.2	12,106	-0.04%
2021/05/10	6	123.00	12	123.08	119.00	-6	12,149	-0.05%
2021/05/07	70	122.44	65	122.95	125.50	5	12,280	0.04%
2021/05/06	35	123.96	44	123.01	119.50	-9	12,494	-0.07%
2021/05/05	23	130.02	20.1	130.51	122.00	2.9	12,557	0.02%
2021/05/04	14.3	130.56	23	129.39	129.50	-8.7	12,742	-0.07%
2021/05/03	31	139.39	39	139.27	139.50	-8	12,844	-0.06%
2021/04/29	18	146.50	20	146.87	147.50	-2	13,042	-0.02%
2021/04/28	8	144.38	94	141.27	140.00	-86	13,371	-0.64%
2021/04/27	29.1	150.08	7	148.71	146.50	22.1	13,400	0.16%
2021/04/26	39.2	154.58	17	152.29	151.50	22.2	13,787	0.16%
2021/04/23	17	151.18	46.4	156.08	155.00	-29.4	13,878	-0.21%
2021/04/22	28	150.14	16.2	157.74	150.50	11.8	14,024	0.08%
2021/04/21	9.1	155.77	2	155.00	159.50	7.1	13,988	0.05%
2021/04/20	31.4	157.46	14	157.32	160.00	17.4	13,984	0.12%
2021/04/19	5	152.01	8.1	155.84	152.50	-3	13,974	-0.02%
2021/04/16	45.3	159.33	6	158.42	158.00	39.3	13,970	0.28%
2021/04/15	18.1	149.44	6	148.75	154.50	12.1	13,961	0.09%
2021/04/14	13.2	142.82	21.1	142.71	143.00	-7.8	13,939	-0.06%
2021/04/13	8.2	153.51	5	156.20	152.50	3.2	13,852	0.02%
2021/04/12	20.4	160.84	28.3	162.08	154.00	-7.9	13,791	-0.06%
2021/04/09	15.1	163.59	24	160.60	171.00	-8.9	13,663	-0.07%
2021/04/08	132.2	148.85	102	148.39	155.50	30.2	13,541	0.22%	大買/大賣/
2021/04/07	143.3	143.37	109	143.21	141.50	34.3	13,130	0.26%	大買/大賣/
2021/04/06	99	130.52	91	130.29	134.00	8	12,561	0.06%
2021/04/01	30.1	115.42	58.1	117.64	122.00	-28	12,160	-0.23%
2021/03/31	71.2	114.52	135.3	115.11	111.50	-64.1	12,574	-0.51%	大賣/
2021/03/30	301.4	117.16	251.6	114.93	114.50	49.8	12,755	0.39%	大買/大賣/
2021/03/29	77.6	110.88	70	110.73	112.50	7.6	12,436	0.06%
2021/03/26	9	102.22	9	101.34	102.50	0	12,704	0.00%
2021/03/25	8	99.28	13	98.81	98.30	-5	13,567	-0.04%
2021/03/24	7	98.59	3	98.47	98.10	4	14,307	0.03%
2021/03/23	10	98.67	5	97.72	97.00	5	14,721	0.03%
2021/03/22	21	100.96	86	100.74	99.50	-65	14,781	-0.44%
2021/03/19	67	103.07	63	102.48	104.00	4	14,668	0.03%
2021/03/18	196	102.60	131	102.49	102.00	65	14,560	0.45%	大買/大賣/
2021/03/17	108	106.53	90	105.87	100.00	18	14,402	0.13%	大買/
2021/03/16	68.9	108.74	47	109.60	110.50	21.9	14,024	0.16%
2021/03/15	24	99.30	28.1	100.88	100.50	-4.1	13,693	-0.03%
2021/03/12	74	99.38	60	98.85	95.20	14	13,594	0.10%
2021/03/11	95	97.76	108	98.11	98.00	-13	13,289	-0.10%	大賣/
2021/03/10	54	93.31	86	93.01	92.50	-32	12,811	-0.25%
2021/03/09	40	87.65	36.4	87.16	88.50	3.6	12,529	0.03%
2021/03/08	14.4	88.29	18	87.37	90.30	-3.6	12,437	-0.03%
2021/03/05	2.1	82.48	10	82.03	82.10	-7.9	12,468	-0.06%
2021/03/04	1	85.30	4	83.75	82.60	-3	12,823	-0.02%
2021/03/03	4	84.25	1	82.50	84.30	3	13,056	0.02%
2021/03/02	3	87.53	5	91.48	85.00	-2	13,081	-0.02%
2021/02/26	10	88.86	4	88.90	88.50	6	13,024	0.05%
2021/02/25	5	90.71	11	91.49	91.30	-6	13,004	-0.05%
2021/02/24	27	91.75	26	91.67	89.00	1	12,990	0.01%
2021/02/23	12	88.40	19	88.12	88.00	-7	12,959	-0.05%
2021/02/22	40	92.52	41	92.11	91.60	-1	12,870	-0.01%
2021/02/19	23	95.13	33	95.29	94.50	-10	12,711	-0.08%
2021/02/18	115	95.96	102	95.46	93.10	13	12,526	0.10%	大買/大賣/
2021/02/17	29	98.45	47	97.79	99.40	-18	12,204	-0.15%
2021/02/05	106	87.65	150	88.04	90.40	-44	12,079	-0.36%	大買/大賣/
2021/02/04	10	81.86	50	81.79	82.20	-40	11,809	-0.34%
2021/02/03	46	80.81	87	81.70	80.50	-41	11,837	-0.35%
2021/02/02	25	79.13	3	79.43	79.20	22	11,955	0.18%
2021/02/01	92	78.91	24	79.08	77.20	68	12,011	0.57%
2021/01/29	61	82.84	160	83.16	79.00	-99	11,964	-0.83%	大賣/
2021/01/28	265	81.07	299	85.19	82.00	-34	11,847	-0.29%	大買/大賣/
2021/01/27	181	79.79	79	80.41	79.00	102	11,566	0.88%	大買/鉅額交易
2021/01/26	69	80.48	157	79.37	78.30	-88	11,409	-0.77%	大賣/
2021/01/25	47	89.68	24	88.39	86.70	23	11,140	0.21%
2021/01/22	163	90.45	110	89.36	94.00	53	10,988	0.48%	大買/大賣/
2021/01/21	150	88.07	90	90.06	86.00	60	10,707	0.56%	大買/
2021/01/20	71	92.11	20.1	90.83	90.00	50.9	10,240	0.50%
2021/01/19	79	106.36	44.6	110.87	99.90	34.4	10,175	0.34%
2021/01/18	10.6	107.32	26	107.68	111.00	-15.4	9,727	-0.16%
2021/01/15	62	102.26	62.3	101.47	101.00	-0.3	9,540	0.00%
2021/01/14	5.3	96.87	1	98.00	98.50	4.3	9,302	0.05%
2021/01/13	3	85.90	0	0.00	89.60	3	9,293	0.03%
2021/01/12	4	83.48	10	85.30	81.50	-6	9,287	-0.06%
2021/01/08	1.1	76.08	1	76.00	74.70	0.1	9,295	0.00%
2021/01/07	2	83.00	0	0.00	82.90	2	9,276	0.02%
2021/01/06	1	78.60	15	81.22	79.60	-14	9,293	-0.15%
2021/01/05	0	0.00	17	78.94	80.00	-17	9,309	-0.18%
2021/01/04	1	75.90	4	77.00	77.40	-3	9,351	-0.03%
2020/12/31	2	77.00	3	77.00	76.60	-1	9,486	-0.01%
2020/12/30	35	77.57	1	77.30	76.10	34	9,496	0.36%
2020/12/29	5	82.86	8	81.70	82.30	-3	9,417	-0.03%
2020/12/28	5	74.26	9	75.26	78.90	-4	9,362	-0.04%
2020/12/25	188	71.26	239	70.53	71.80	-51	9,295	-0.55%	大買/大賣/
2020/12/24	38	64.44	61.2	64.59	67.10	-23.2	8,605	-0.27%
2020/12/23	69	60.25	115	58.34	61.00	-46	8,131	-0.57%	大賣/
2020/12/22	105	59.22	157	60.03	56.00	-52	7,634	-0.68%	大買/大賣/
2020/12/21	184	59.19	131	59.16	62.20	53	7,079	0.75%	大買/大賣/
2020/12/18	102	52.68	52	53.71	56.60	50	6,268	0.80%	大買/
2020/12/17	56	50.26	89	50.52	51.50	-33	5,587	-0.59%
2020/12/16	75	47.51	51	48.10	47.15	24	5,281	0.45%
2020/12/15	43	46.96	0	49.00	45.50	43	5,970	0.72%
2020/12/14	32	47.58	17	47.85	46.85	15	6,110	0.25%
2020/12/11	2	46.80	35	46.05	45.40	-33	6,035	-0.55%
2020/12/10	2	46.20	0	0.00	46.10	2	5,996	0.03%
2020/12/09	2	47.00	35	46.92	46.90	-33	5,973	-0.55%
2020/12/08	29	47.63	33	47.56	47.70	-4	5,920	-0.07%
2020/12/07	1	44.30	1	44.00	45.80	0	5,774	0.00%
2020/12/04	8	44.94	14	45.00	44.85	-6	5,743	-0.10%
2020/12/03	14	44.37	3	44.97	44.00	11	5,736	0.19%
2020/12/02	10	46.54	4	47.15	44.95	6	5,711	0.11%
2020/12/01	33	46.68	24	46.89	46.90	9	5,670	0.16%
2020/11/30	64	48.44	87.6	49.37	45.90	-23.6	5,591	-0.42%
2020/11/27	77.6	46.97	17	46.15	48.50	60.6	5,703	1.06%
2020/11/26	3	44.15	9	44.09	44.10	-6	5,945	-0.10%
2020/11/25	5	43.27	4	42.60	42.60	1	6,422	0.02%
2020/11/24	3	43.42	1	43.50	43.40	2	6,620	0.03%
2020/11/23	10	43.48	9	43.64	44.05	1	6,792	0.01%
2020/11/20	18	43.97	13	43.28	43.70	5	6,995	0.07%
2020/11/19	1	41.55	0	0.00	41.60	1	6,945	0.01%
2020/11/18	4	41.36	0	0.00	41.70	4	7,030	0.06%
2020/11/17	2	41.30	0	0.00	41.30	2	7,125	0.03%
2020/11/16	11	41.73	22	41.09	41.00	-11	7,129	-0.15%
2020/11/13	0	0.00	15	42.27	42.15	-15	7,128	-0.21%
2020/11/12	0	0.00	13	42.44	42.95	-13	7,161	-0.18%
2020/11/11	21	44.71	16	44.80	44.50	5	7,173	0.07%
2020/11/10	46	45.14	61	44.34	44.50	-15	7,162	-0.21%
2020/11/09	3	43.45	12	44.38	45.75	-9	6,964	-0.13%
2020/11/06	2	42.95	11	41.70	41.60	-9	6,849	-0.13%
2020/11/05	8	42.88	1	43.00	42.55	7	6,791	0.10%
2020/11/04	0	0.00	18	42.09	42.40	-18	6,744	-0.27%
2020/11/03	0	0.00	1	40.40	40.00	-1	6,695	-0.01%
2020/11/02	0	0.00	42	39.77	40.00	-42	6,814	-0.62%
2020/10/30	9	42.00	13	42.43	40.50	-4	6,827	-0.06%
2020/10/28	7	41.91	4	42.48	41.55	3	6,836	0.04%
2020/10/27	19	40.63	16	41.41	42.10	3	6,832	0.04%
2020/10/26	0	0.00	5	40.62	40.55	-5	6,769	-0.07%
2020/10/23	0	0.00	4	41.28	41.10	-4	6,773	-0.06%
2020/10/22	29	41.70	0	0.00	40.70	29	6,796	0.43%
2020/10/21	5	41.10	0	0.00	41.70	5	6,819	0.07%
2020/10/20	1	41.30	0	0.00	41.10	1	6,969	0.01%
2020/10/19	1	40.90	1	41.05	41.50	0	7,001	0.00%
2020/10/16	1	42.00	1	40.90	40.65	0	7,076	0.00%
2020/10/15	4	42.30	2	42.45	41.75	2	7,065	0.03%
2020/10/14	1	42.75	2	43.05	42.90	-1	7,067	-0.01%
2020/10/13	5	42.22	3	42.27	42.35	2	7,055	0.03%
2020/10/12	2	42.70	9	43.56	42.80	-7	7,018	-0.10%
2020/10/08	15	45.39	18	44.96	44.85	-3	6,974	-0.04%
2020/10/07	14	43.92	3	43.10	43.75	11	6,827	0.16%
2020/10/06	15	42.92	8	43.11	43.30	7	6,815	0.10%
2020/10/05	3	42.57	3	42.48	42.65	0	6,817	0.00%
2020/09/30	8	40.78	9	40.67	41.25	-1	6,794	-0.01%
2020/09/29	16	40.93	8	41.08	40.30	8	6,835	0.12%
2020/09/28	23	41.62	6	42.27	41.45	17	6,803	0.25%
2020/09/25	43	41.01	48	39.67	39.15	-5	6,755	-0.07%
2020/09/24	28	43.74	28	43.92	43.45	0	6,722	0.00%
2020/09/23	16	44.44	13	45.32	45.00	3	6,683	0.04%
2020/09/22	34	43.05	58	43.43	43.55	-24	6,525	-0.37%
2020/09/21	27	45.96	35	46.26	45.50	-8	6,407	-0.12%
2020/09/18	212	50.28	85	51.08	47.50	127	6,255	2.03%	大買/鉅額交易
2020/09/17	8	48.06	42	47.92	50.60	-34	5,448	-0.62%
2020/09/16	2	46.75	1	48.00	46.00	1	5,317	0.02%
2020/09/15	1	47.55	2	47.60	47.45	-1	5,387	-0.02%
2020/09/14	4	46.35	0	0.00	47.55	4	5,467	0.07%
2020/09/11	0	0.00	1	44.50	45.00	-1	5,712	-0.02%
2020/09/10	26	46.52	1	46.30	46.00	25	5,878	0.43%
2020/09/09	0	0.00	1	44.00	45.45	-1	6,028	-0.02%
2020/09/08	0	0.00	2	44.10	44.00	-2	6,056	-0.03%
2020/09/07	1	44.35	107	46.56	44.35	-106	6,041	-1.75%	大賣/鉅額交易
2020/09/04	33	44.76	22	44.13	46.20	11	6,029	0.18%
2020/09/03	49	47.12	29	47.43	45.90	20	5,998	0.33%
2020/09/02	125	47.96	118	48.13	47.05	7	5,940	0.12%	大買/大賣/
2020/09/01	122	46.97	70	47.57	48.40	52	5,454	0.95%	大買/
2020/08/31	100	42.61	172	41.43	44.00	-72	4,948	-1.45%	大賣/
2020/08/28	24	38.77	42	39.03	40.00	-18	4,397	-0.41%
2020/08/27	190	38.02	73	36.75	36.40	117	4,175	2.80%	大買/鉅額交易
2020/08/26	38	38.38	67	38.61	39.10	-29	3,986	-0.73%
2020/08/25	3	35.30	3	35.90	35.55	0	3,776	0.00%
2020/08/24	19	34.17	53	34.87	34.75	-34	3,759	-0.90%
2020/08/21	33	31.46	25	32.78	32.50	8	3,678	0.22%
2020/08/20	6	34.70	0	0.00	33.30	6	3,656	0.16%
2020/08/19	5	37.60	15	36.85	37.00	-10	3,676	-0.27%
2020/08/18	14	37.18	30.3	37.72	36.80	-16.3	3,691	-0.44%
2020/08/17	17	36.59	8.1	37.41	38.15	8.9	3,669	0.24%
2020/08/14	80	35.30	4	35.49	36.00	76	3,562	2.13%
2020/08/13	3	34.02	2	34.58	33.75	1	3,462	0.03%
2020/08/12	1	32.20	0	0.00	33.30	1	3,408	0.03%
2020/08/11	0	0.00	5	32.05	31.85	-5	3,395	-0.15%
2020/08/10	26	34.24	2	34.75	32.20	24	3,386	0.71%
2020/08/07	9	33.34	70	33.24	33.50	-61	3,343	-1.82%
2020/08/06	75	34.39	8	33.79	33.90	67	3,312	2.02%
2020/08/05	8	32.01	9	32.28	32.70	-1	3,184	-0.03%
2020/08/04	2	32.28	3	32.27	32.00	-1	3,147	-0.03%
2020/07/31	10	30.43	23	31.01	30.65	-13	3,052	-0.43%
2020/07/30	12	29.98	5	30.10	30.00	7	3,034	0.23%
2020/07/29	7	29.98	6	29.67	29.60	1	3,041	0.03%
2020/07/28	9	29.09	4	29.15	28.70	5	3,022	0.17%
2020/07/27	5	29.40	5	29.37	29.50	0	2,988	0.00%
2020/07/24	130	33.34	151	33.65	30.05	-21	2,928	-0.72%	大買/大賣/
2020/07/23	6	32.86	15	32.54	32.35	-9	2,773	-0.32%
2020/07/22	26.4	32.34	5	31.93	32.40	21.4	2,737	0.78%
2020/07/21	1	29.40	4	29.35	29.80	-3	2,654	-0.11%
2020/07/20	1	29.25	2	27.35	29.25	-1	2,645	-0.04%
2020/07/17	0	0.00	1	28.30	26.85	-1	2,617	-0.04%
2020/07/16	10	27.44	0	0.00	27.15	10	2,584	0.39%
2020/07/15	8	27.73	6	28.28	27.50	2	2,577	0.08%
2020/07/14	1	28.10	3	27.83	27.85	-2	2,575	-0.08%
2020/07/13	1	29.50	0	0.00	29.55	1	2,546	0.04%
2020/07/10	1	29.45	0	0.00	28.70	1	2,518	0.04%
2020/07/09	1	31.65	43	31.81	31.45	-42	2,478	-1.69%
2020/07/08	0	0.00	4	32.65	31.65	-4	2,445	-0.16%
2020/07/06	48	31.97	7	32.53	31.55	41	2,318	1.77%
2020/07/03	13	32.69	31	33.33	32.30	-18	2,265	-0.79%
2020/07/02	10	28.54	1	31.55	31.55	9	2,108	0.43%
2020/07/01	1	28.90	0	0.00	28.70	1	2,048	0.05%
2020/06/30	6	29.26	4	29.70	28.85	2	2,028	0.10%
2020/06/29	3	28.90	2	28.90	28.90	1	2,000	0.05%
2020/06/24	5	29.71	6	30.33	29.55	-1	1,962	-0.05%
2020/06/23	13	29.71	4	29.61	29.85	9	1,914	0.47%
2020/06/22	5	31.02	28	31.62	30.35	-23	1,839	-1.25%
2020/06/19	9	33.68	6	33.68	33.00	3	1,736	0.17%
2020/06/18	27	34.11	27	33.84	35.00	0	1,637	0.00%
2020/06/17	42	34.40	37	34.28	34.95	5	1,363	0.37%
2020/06/16	19	31.69	3	31.50	32.25	16	1,178	1.36%
2020/06/15	3	29.48	47	29.01	29.35	-44	1,005	-4.37%
2020/06/12	0	0.00	11	27.55	28.00	-11	954	-1.15%
2020/06/11	57	27.09	3	28.35	26.95	54	939	5.75%
2020/06/10	1	28.60	0	0.00	28.65	1	919	0.11%
2020/06/08	4	29.85	8	30.00	29.80	-4	892	-0.45%
2020/06/05	8	29.94	2	28.58	29.95	6	863	0.70%
2020/06/04	15	28.55	0	0.00	28.60	15	842	1.78%
2020/06/03	1	26.50	0	0.00	27.45	1	817	0.12%
2020/06/02	0	0.00	1	27.25	27.15	-1	801	-0.12%
2020/06/01	2	27.58	6	28.20	28.25	-4	772	-0.52%
2020/05/28	0	0.00	5	23.42	23.40	-5	626	-0.80%
2020/05/27	8	23.98	69	25.77	22.85	-61	600	-10.15%
2020/05/26	68	23.75	25	23.50	23.75	43	513	8.38%
2020/05/25	35	21.39	50	20.85	21.60	-15	469	-3.19%
2020/05/22	50	19.65	80	18.39	19.65	-30	415	-7.23%
2020/05/07	0	0.00	0	17.00	16.70	0	316	0.00%
2020/05/06	0	0.00	1	16.60	16.10	-1	312	-0.32%
2020/05/05	1	16.00	34	16.00	16.00	-33	289	-11.41%
2020/05/04	0	0.00	0	15.30	14.55	0	265	0.00%
2020/04/29	7	14.79	7	14.85	14.85	0	257	0.00%
2020/04/28	1.1	14.30	1	14.40	14.50	0.1	250	0.03%
2020/04/24	0.1	14.70	0	0.00	14.55	0.1	224	0.03%
2020/04/22	0.1	13.05	0	13.05	13.05	0.1	233	0.04%
2020/04/21	0	12.65	3	12.53	12.70	-3	227	-1.30%
2020/04/20	1	12.40	0	0.00	12.35	1	219	0.46%
2020/04/17	2	12.30	0	0.00	12.35	2	209	0.96%
2020/04/16	0	12.05	0	0.00	11.60	0	189	0.03%
2020/04/14	0	12.00	0	0.00	11.65	0	186	0.00%
2020/04/13	0	0.00	0	12.00	11.40	0	184	0.00%
2020/04/09	0	11.50	0	0.00	10.95	0	182	0.00%
2020/04/08	0	11.80	0	0.00	11.20	0	183	0.00%
2020/04/06	0	10.45	0	0.00	10.20	0	198	0.00%
2020/04/01	0.1	10.25	0	0.00	10.20	0.1	202	0.03%
2020/03/30	0	10.70	0	0.00	10.15	0	205	0.00%
2020/03/27	0	10.45	0	0.00	10.15	0	205	0.00%
2020/03/23	0	9.50	0	0.00	9.37	0	208	0.02%
2020/03/17	0	0.00	0	11.30	9.94	0	201	0.00%
2020/03/10	0	0.00	16	14.80	14.85	-16	178	-8.99%
2020/03/09	0	15.30	44	15.06	14.95	-44	176	-24.95%
2020/03/06	0	16.00	0	0.00	15.20	0	174	0.00%
2020/03/05	0	15.65	0	0.00	15.30	0	175	0.00%
2020/03/04	0	16.50	0	0.00	15.15	0	175	0.00%
2020/03/03	0	16.40	0	0.00	15.25	0	175	0.00%
2020/03/02	0	17.00	0	0.00	15.15	0	176	0.00%
2020/02/27	0	15.75	0	0.00	15.50	0	175	0.00%
2020/02/26	0	15.90	0	0.00	15.60	0	174	0.00%
2020/02/25	0	17.00	0	0.00	15.75	0	173	0.00%
2020/02/24	0	16.15	0	0.00	15.85	0	174	0.00%
2020/02/21	0	16.85	0	0.00	16.10	0	173	0.00%
2020/02/20	0	16.40	0	0.00	16.05	0	173	0.00%
2020/02/19	0	16.35	0	0.00	16.05	0	173	0.00%
2020/02/18	0	16.35	0	0.00	16.00	0	174	0.00%
2020/02/17	0	17.00	0	0.00	16.15	0	173	0.00%
2020/02/14	0	16.80	0	0.00	16.20	0	173	0.00%
2020/02/13	0	0.00	6	16.25	16.20	-6	176	-3.39%
2020/02/12	0	16.55	0	0.00	16.20	0	178	0.00%
2020/02/10	0	0.00	14.2	16.05	15.95	-14.2	180	-7.87%
2020/02/07	0	0.00	1	16.10	16.15	-1	179	-0.56%
2020/02/06	1	16.55	0	0.00	16.35	1	181	0.55%
2020/02/05	0	16.90	20	16.20	16.30	-20	184	-10.83%
2020/02/03	1	16.10	1	16.05	16.00	0	187	0.00%
2020/01/30	1	16.60	0	0.00	16.30	1	189	0.53%
2020/01/17	1	17.60	1	17.75	17.70	0	189	0.00%
2020/01/16	3	18.18	13	18.40	17.80	-10	188	-5.31%
2020/01/08	0	17.05	0	0.00	16.75	0	138	0.02%
2020/01/03	1	17.10	0	0.00	17.10	1	140	0.71%
2020/01/02	3	17.58	7	17.79	17.55	-4	155	-2.58%
2019/12/31	7	17.94	0	0.00	17.70	7	153	4.57%
2019/12/30	1	17.20	3	17.27	17.20	-2	137	-1.46%
2019/12/27	7	17.07	10	17.24	17.15	-3	133	-2.24%
2019/12/25	0	0.00	4	16.64	16.70	-4	132	-3.03%
2019/12/23	0	0.00	70	16.49	16.40	-70	150	-46.47%
2019/12/20	0	0.00	10	16.70	16.60	-10	204	-4.88%
2019/12/19	0	0.00	30	16.60	16.50	-30	230	-13.00%
2019/12/18	2	16.70	2	16.65	16.65	0	230	0.00%
2019/12/17	0	0.00	1	16.70	16.65	-1	232	-0.43%
2019/12/13	1	16.60	0	0.00	16.60	1	233	0.43%
2019/12/12	2	16.80	2	16.90	16.75	0	231	0.00%
2019/12/09	0	16.70	0	0.00	16.65	0	227	0.00%
2019/12/03	1	16.70	0	0.00	16.65	1	235	0.43%
2019/12/02	0	0.00	6	16.70	16.65	-6	236	-2.54%
2019/11/27	3	17.15	3	17.23	17.00	0	237	0.00%
2019/11/26	2	16.85	0	0.00	16.85	2	236	0.84%
2019/11/25	1	16.85	4	16.89	16.80	-3	236	-1.27%
2019/11/22	2	16.70	43	16.75	16.80	-41	236	-17.34%
2019/11/21	4	16.70	0	0.00	16.75	4	235	1.70%
2019/11/20	2	16.70	1	16.85	16.75	1	235	0.43%
2019/11/18	0	0.00	9	16.60	16.60	-9	236	-3.81%
2019/11/14	0	0.00	7	16.75	16.75	-7	241	-2.90%
2019/11/13	0	0.00	4	16.95	16.65	-4	241	-1.66%
2019/11/08	0	0.00	1	17.80	17.65	-1	236	-0.42%
2019/11/07	1	17.75	0	0.00	17.70	1	235	0.43%
2019/11/06	2	18.20	2	18.15	18.00	0	234	0.00%
2019/11/05	3	18.40	3	18.15	18.15	0	234	0.00%
2019/11/04	1	17.90	61	17.92	18.10	-60	229	-26.11%
2019/11/01	0	0.00	1	18.10	17.90	-1	227	-0.44%
2019/10/31	0	0.00	3	18.15	17.85	-3	227	-1.32%
2019/10/29	2	17.90	0	0.00	17.65	2	222	0.90%
2019/10/28	1	18.20	2	18.10	18.00	-1	219	-0.46%
2019/10/25	3	17.93	0	0.00	17.80	3	215	1.39%
2019/10/24	1	18.05	1	18.05	18.05	0	215	0.00%
2019/10/23	0	0.00	4	17.75	17.60	-4	214	-1.87%
2019/10/21	2	17.45	0	0.00	17.40	2	218	0.92%
2019/10/18	2	17.55	0	0.00	17.55	2	217	0.92%
2019/10/14	2	17.80	2	17.80	17.75	0	221	0.00%
2019/10/08	4	18.03	10	18.16	17.85	-6	220	-2.73%
2019/10/02	6	17.60	0	0.00	17.30	6	200	3.00%
2019/09/27	0	0.00	0	17.80	17.55	0	195	0.00%
2019/09/25	5	19.60	5	19.10	18.15	0	178	0.00%
2019/09/24	1	18.30	31	18.80	18.80	-30	123	-24.37%
2019/09/20	0	0.00	1	16.85	17.00	-1	95	-1.04%
2019/09/06	0	0.00	40	17.35	17.30	-40	91	-43.64%
2019/09/02	0	0.00	1	16.85	16.95	-1	83	-1.20%
2019/08/20	5	17.35	5	17.10	17.10	0	81	0.00%
2019/07/24	0	0.00	2	17.65	17.75	-2	81	-2.47%
2019/07/23	0	0.00	5	17.60	17.65	-5	79	-6.25%
2019/07/22	3	17.57	0	0.00	17.70	3	78	3.82%
2019/07/17	4	17.50	0	0.00	17.55	4	81	4.94%
2019/07/16	8	17.47	8	17.41	17.45	0	80	0.00%
2019/07/02	0	0.00	1	17.35	17.45	-1	98	-1.01%
2019/07/01	1	17.15	0	0.00	17.25	1	99	1.00%
2019/06/28	0	0.00	3	17.00	17.05	-3	100	-2.99%
2019/06/27	0	0.00	3	16.95	17.00	-3	99	-3.01%
2019/06/20	2	16.95	2	17.05	17.05	0	106	0.00%
2019/06/17	0	0.00	0	16.20	16.20	0	110	0.00%
2019/05/31	0	0.00	0	16.85	16.80	0	122	0.00%
2019/05/30	0	0.00	0	16.85	16.60	0	122	0.00%
2019/05/28	0	0.00	1	16.65	16.65	-1	125	-0.80%
2019/05/24	1	16.50	12	16.41	16.40	-11	127	-8.64%
2019/05/23	0	0.00	0	16.60	16.40	0	127	0.00%
2019/05/22	0	0.00	0	17.60	16.40	0	130	0.00%
2019/05/21	1	16.15	1	16.30	16.30	0	143	0.00%
2019/05/20	1	16.45	1	16.70	16.35	0	145	0.00%
2019/05/15	0	0.00	0	16.60	16.35	0	158	0.00%
2019/05/14	0	0.00	0	16.60	16.10	0	160	0.00%
2019/05/10	1	16.80	2	16.58	16.55	-1	161	-0.62%
2019/05/09	2	16.90	0	17.50	16.70	2	162	1.23%
2019/05/08	0	0.00	3	17.35	17.25	-3	158	-1.89%
2019/05/03	4	17.65	4	17.88	17.75	0	158	0.00%
2019/04/30	1	17.55	0	0.00	17.60	1	163	0.61%
2019/04/26	0	17.80	0	17.80	17.65	0	177	0.00%
2019/04/25	0	0.00	0	18.05	17.90	0	208	0.00%
2019/04/22	3	18.43	0	0.00	18.35	3	207	1.44%
2019/04/19	7	18.59	2	18.60	18.40	5	207	2.41%
2019/04/18	1	18.20	3	18.25	18.20	-2	199	-1.00%
2019/04/17	0	18.30	0	0.00	17.90	0	195	0.00%
2019/04/16	0	19.00	0	19.00	17.95	0	194	0.00%
2019/04/15	0	18.30	0	0.00	18.15	0	191	0.00%
2019/04/12	3	18.13	2	18.10	18.20	1	190	0.52%
2019/04/10	0	18.30	0	0.00	18.10	0	188	0.00%
2019/04/09	4	17.93	2	17.95	17.95	2	186	1.07%
2019/04/03	0	18.00	0	0.00	17.70	0	182	0.01%
2019/03/27	1	17.80	0	0.00	17.75	1	178	0.56%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/22	0	0.00	1	18.50	18.30	-1	178	-0.56%
2019/03/21	0	18.75	0	0.00	18.60	0	178	0.00%
2019/03/20	0	18.65	0	0.00	18.55	0	180	0.00%
2019/03/19	0	18.30	0	0.00	18.25	0	180	0.00%
2019/03/18	0	18.40	0	0.00	18.25	0	178	0.00%
2019/03/15	0	18.20	0	0.00	18.35	0	180	0.00%
2019/03/14	0	18.20	0	0.00	18.35	0	180	0.00%
2019/03/13	0	19.50	0	0.00	18.30	0	182	0.00%
2019/03/12	1	18.35	1	18.35	18.35	0	182	0.00%
2019/03/11	1	18.36	0	0.00	18.40	1	183	0.55%
2019/03/08	0	20.20	0	0.00	18.35	0	186	0.00%
2019/03/07	0	18.70	0	0.00	18.55	0	188	0.00%
2019/03/06	0	19.15	0	0.00	19.00	0	207	0.00%
2019/02/27	1	18.75	1	18.65	18.70	0	227	0.00%
2019/02/26	1	19.10	2	19.13	18.90	-1	225	-0.44%
2019/02/25	0	18.90	0	0.00	19.00	0	226	0.00%
2019/02/22	1	19.25	0	0.00	19.20	1	225	0.44%
2019/02/21	0	19.50	0	0.00	19.35	0	225	0.00%
2019/02/20	7	19.60	6	19.73	19.70	1	222	0.45%
2019/02/19	2	19.05	2	18.90	18.80	0	209	0.00%
2019/02/18	0	0.00	1	19.15	19.05	-1	207	-0.48%
2019/02/15	2	18.88	1	19.05	18.75	1	205	0.49%
2019/02/14	3	18.70	3	18.83	18.70	0	200	0.00%
2019/02/13	1	18.05	1	18.25	18.30	0	196	0.00%
2019/02/12	1	18.30	2	18.30	18.30	-1	195	-0.51%
2019/02/11	1	18.05	0	0.00	18.20	1	193	0.52%
2019/01/30	2	17.85	3	17.90	17.90	-1	193	-0.52%
2019/01/29	2	17.93	2	18.05	18.05	0	190	0.00%
2019/01/23	1	17.80	1	17.95	18.15	0	192	0.00%
2019/01/22	2	17.98	2	17.90	17.95	0	191	0.00%
2019/01/21	4	18.40	4	18.40	18.25	0	188	0.00%
2019/01/18	3	18.73	14	18.69	18.65	-11	187	-5.87%
2019/01/17	18	18.74	6	18.52	19.15	12	184	6.51%
2019/01/16	1	17.25	1	17.40	17.90	0	152	0.00%
2019/01/15	0	17.10	1	17.10	17.20	-1	149	-0.67%
2019/01/09	0	17.90	0	0.00	17.75	0	155	0.00%
2018/12/26	1	17.75	1	17.75	17.65	0	193	0.00%
2018/12/25	2	17.68	7	17.67	17.65	-5	195	-2.55%
2018/12/22	0	0.00	1	17.90	17.90	-1	197	-0.51%
2018/12/21	0	18.25	0	0.00	18.05	0	204	0.00%
2018/12/20	1	18.20	0	0.00	17.70	1	212	0.47%
2018/12/19	0	0.00	1	18.60	18.25	-1	228	-0.44%
2018/12/18	2	18.30	2	18.25	18.25	0	227	0.00%
2018/12/14	7	18.49	4	18.59	18.80	3	228	1.31%
2018/12/13	1	18.95	0	0.00	18.85	1	226	0.44%
2018/12/11	0	0.00	1	17.95	17.90	-1	224	-0.44%
2018/12/10	1	17.70	3	17.80	17.70	-2	226	-0.88%
2018/12/06	0	0.00	1	17.80	18.00	-1	226	-0.44%
2018/11/30	0	0.00	3	18.92	18.75	-3	233	-1.29%
2018/11/29	8	19.17	5	18.99	18.85	3	230	1.30%
2018/11/28	1	18.80	1	19.00	19.35	0	212	0.00%
2018/11/26	6	17.78	6	17.29	17.25	0	201	0.00%
2018/11/05	5	16.95	0	0.00	17.10	5	240	2.08%
2018/10/25	160	15.89	1	15.90	15.80	159	273	58.08%	大買/鉅額交易
2018/10/23	1	17.35	1	17.55	17.15	0	272	0.00%
2018/10/22	0	0.00	2	17.45	17.30	-2	277	-0.72%
2018/10/19	41	16.59	1	17.00	16.85	40	280	14.27%
2018/10/17	2	17.60	1	17.80	17.25	1	288	0.35%
2018/10/16	1	17.20	0	0.00	17.25	1	308	0.32%
2018/10/09	0	0.00	2	19.00	19.00	-2	476	-0.42%
2018/10/05	0	0.00	2	21.15	20.40	-2	501	-0.40%
2018/10/04	2	21.60	0	0.00	21.45	2	505	0.40%
2018/09/27	20	21.45	0	0.00	21.35	20	541	3.69%
2018/09/26	2	20.68	2	21.10	20.80	0	545	0.00%
2018/09/05	0	0.00	3	24.55	24.55	-3	780	-0.38%
2018/08/31	1	25.10	0	0.00	25.10	1	879	0.11%
2018/08/30	1	24.65	1	24.45	24.50	0	948	0.00%
2018/08/28	0	0.00	2	24.65	24.70	-2	1,070	-0.19%
2018/08/27	0	0.00	2	24.30	24.35	-2	1,087	-0.18%
2018/08/21	0	0.00	1	24.45	24.40	-1	1,132	-0.09%
2018/08/20	0	0.00	4	23.83	23.90	-4	1,147	-0.35%
2018/08/16	1	23.85	0	0.00	24.15	1	1,199	0.08%
2018/08/13	20	24.23	0	0.00	24.25	20	1,439	1.39%
2018/08/10	1	26.85	1	26.80	26.20	0	1,509	0.00%
2018/08/09	3	26.95	3	26.80	26.80	0	1,519	0.00%
2018/08/08	1	27.50	0	0.00	27.45	1	1,524	0.07%
2018/08/07	1	28.15	0	0.00	27.95	1	1,537	0.07%
2018/08/06	3	28.53	3	28.65	28.30	0	1,548	0.00%
2018/07/31	10	27.43	0	0.00	27.35	10	1,561	0.64%
2018/07/27	5	28.00	0	0.00	27.95	5	1,600	0.31%
2018/07/23	12	27.77	9	27.62	27.30	3	1,637	0.18%
2018/07/20	14	30.00	10	30.05	29.00	4	1,627	0.25%
2018/07/18	8	29.79	8	29.68	28.80	0	1,585	0.00%
2018/07/17	23	29.37	20	29.51	29.10	3	1,559	0.19%
2018/07/11	20	26.10	0	0.00	25.75	20	1,512	1.32%
2018/07/10	0	0.00	1	26.20	26.25	-1	1,535	-0.07%
2018/07/09	20	26.28	0	0.00	26.20	20	1,544	1.30%
2018/07/04	1	27.50	0	0.00	27.55	1	1,577	0.06%
2018/07/03	1	27.40	0	0.00	27.25	1	1,582	0.06%
2018/06/28	0	0.00	0	28.90	29.00	0	1,582	0.00%
2018/06/26	2	31.70	7	31.62	31.35	-5	1,596	-0.31%
2018/06/25	10	30.85	0	0.00	31.00	10	1,587	0.63%
2018/06/20	1	31.05	0	0.00	31.00	1	1,662	0.06%
2018/06/19	8	31.93	0	0.00	31.55	8	1,712	0.47%
2018/06/15	15	33.58	5	33.10	32.85	10	1,746	0.57%
2018/06/14	6	32.25	0	0.00	32.75	6	1,847	0.32%
2018/06/13	0	0.00	16	33.91	32.40	-16	1,884	-0.85%
2018/06/12	5	32.10	36	33.09	33.30	-31	1,861	-1.66%
2018/06/11	5	32.36	0	32.35	32.35	5	1,912	0.26%
2018/06/08	1	31.35	0	0.00	31.50	1	2,042	0.05%
2018/06/07	9	33.30	10	33.50	32.35	-1	2,125	-0.05%
2018/06/06	49	33.43	9.3	33.33	33.80	39.7	2,132	1.86%
2018/06/04	3	30.45	3	30.50	30.25	0	2,114	0.00%
2018/06/01	0	0.00	2	29.45	29.25	-2	2,124	-0.09%
2018/05/31	0	0.00	1	28.85	28.65	-1	2,158	-0.05%
2018/05/30	0	0.00	0	28.95	28.90	0	2,211	0.00%
2018/05/29	1	29.70	0	29.85	29.70	1	2,268	0.04%
2018/05/24	2	32.10	2	31.75	31.90	0	2,657	0.00%
2018/05/23	1	31.00	0	0.00	30.90	1	3,048	0.03%
2018/05/22	1	31.15	1	31.55	31.05	0	3,294	0.00%
2018/05/21	22	32.81	10	33.65	32.30	12	3,360	0.36%
2018/05/18	30	30.88	41	32.24	32.90	-11	3,225	-0.34%
2018/05/17	5	28.75	4	29.93	29.95	1	3,261	0.03%
2018/05/16	1	29.00	0	0.00	29.00	1	3,294	0.03%
2018/05/15	1	29.50	1	30.50	29.45	0	3,287	0.00%
2018/05/14	4	29.44	1	29.70	29.75	3	3,281	0.09%
2018/05/11	0	0.00	1	29.45	28.80	-1	3,273	-0.03%
2018/05/10	0	0.00	5	29.70	29.85	-5	3,265	-0.15%
2018/05/08	1	29.90	0	29.70	29.90	1	3,255	0.03%
2018/05/03	1	30.00	0	0.00	29.90	1	3,226	0.03%
2018/05/02	0	27.80	0	0.00	27.80	0	3,188	0.00%
2018/04/27	0	0.00	2	27.10	27.50	-2	3,191	-0.06%
2018/04/26	2	26.90	0	0.00	26.90	2	3,186	0.06%
2018/04/24	0.1	27.80	0	0.00	27.75	0.1	3,174	0.00%
2018/04/20	0	30.35	1	30.75	30.30	-1	3,199	-0.03%
2018/04/19	2	30.53	1	30.90	30.55	1	3,196	0.03%
2018/04/18	0	0.00	2	28.95	29.00	-2	3,167	-0.06%
2018/04/17	0	29.40	0	0.00	28.95	0	3,161	0.00%
2018/04/16	0	28.90	1	29.30	28.65	-1	3,158	-0.03%
2018/04/13	0	30.75	0	0.00	30.45	0	3,134	0.00%
2018/04/11	1.5	30.75	0	0.00	30.60	1.5	3,134	0.05%
2018/04/10	1	31.00	0	0.00	30.30	1	3,117	0.03%
2018/04/09	0	32.00	1	32.15	32.00	-1	3,085	-0.03%
2018/04/02	0	0.00	1	33.40	33.40	-1	3,060	-0.03%
2018/03/31	0	33.65	0	0.00	33.65	0	3,062	0.00%
2018/03/30	1	33.30	0	0.00	32.85	1	3,052	0.03%
2018/03/29	0	0.00	1.3	34.98	34.10	-1.3	3,036	-0.04%
2018/03/27	5	34.10	6	34.00	33.65	-1	2,988	-0.03%
2018/03/26	25	34.10	72	33.65	34.30	-47	2,963	-1.59%
2018/03/23	10	32.21	8	32.84	32.60	2	2,938	0.07%
2018/03/22	59	35.45	61	35.11	34.00	-2	2,897	-0.07%
2018/03/21	35	35.85	23	36.04	35.75	12	2,833	0.42%
2018/03/20	28	36.56	63	36.74	36.20	-35	2,787	-1.26%
2018/03/19	3	35.92	0	0.00	35.60	3	2,664	0.11%
2018/03/16	28	35.11	21	35.04	35.05	7	2,615	0.27%
2018/03/15	72	36.10	83	35.76	36.20	-11	2,570	-0.43%
2018/03/14	42	37.72	67	37.48	36.35	-25	2,480	-1.01%
2018/03/13	20	39.85	24	39.11	40.35	-4	2,329	-0.17%
2018/03/12	33	37.51	23	38.65	37.10	10	2,220	0.45%
2018/03/09	3	36.63	35	36.48	37.70	-32	2,153	-1.49%
2018/03/08	6	35.13	15	35.99	34.55	-9	2,103	-0.43%
2018/03/07	10	34.55	4	34.70	34.00	6	2,070	0.29%
2018/03/06	9	34.82	20	34.70	34.70	-11	2,066	-0.53%
2018/03/05	31	33.92	30	34.23	33.40	1	2,048	0.05%
2018/03/02	7	35.30	7	35.80	35.50	0	2,014	0.00%
2018/03/01	15	34.92	9	34.98	35.10	6	2,039	0.29%
2018/02/27	2	36.80	9	35.92	35.40	-7	2,037	-0.34%
2018/02/26	77	37.05	82	37.23	37.55	-5	1,974	-0.25%
2018/02/23	187	35.17	177	35.37	35.50	10	1,669	0.60%	大買/大賣/
2018/02/22	76	33.23	47	32.88	33.85	29	1,289	2.25%
2018/02/21	31	30.57	21	30.38	30.80	10	1,051	0.95%
2018/02/12	17	28.29	5	28.45	28.00	12	1,024	1.17%
2018/02/09	19	26.98	21	28.19	27.80	-2	1,012	-0.20%
2018/02/08	2	27.33	51	27.60	27.60	-49	930	-5.27%
2018/01/29	1	27.75	1	27.95	27.55	0	1,280	0.00%
2018/01/26	0	0.00	1	27.25	27.00	-1	1,280	-0.08%
2018/01/25	1	26.70	20	26.80	26.75	-19	1,291	-1.47%
2018/01/18	0	0.00	2	27.08	26.70	-2	1,310	-0.15%
2018/01/17	20	27.60	2	27.75	27.60	18	1,301	1.38%
2018/01/15	0	0.00	10	26.40	26.40	-10	1,244	-0.80%
2018/01/11	1	26.00	0	0.00	25.95	1	1,235	0.08%
2018/01/08	3	26.87	0	0.00	26.20	3	1,229	0.24%