晶豪科 (3006)-華南永昌-小港券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
1,773張
產業
上市半導體類股
1354人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶豪科 (3006)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	60.80	2	60.55	60.70	0	1,729	0.00%
2024/12/13	1	62.60	0	0.00	62.00	1	1,722	0.06%
2024/12/12	1	63.80	1	64.90	63.70	0	1,709	0.00%
2024/12/11	2	64.10	0	0.00	63.80	2	1,719	0.12%
2024/12/10	0	0.00	1	65.00	65.40	-1	1,711	-0.06%
2024/12/06	1	63.90	0	0.00	64.50	1	1,735	0.06%
2024/12/04	0	0.00	4	63.40	64.00	-4	1,807	-0.22%
2024/12/03	4	63.35	0	0.00	63.00	4	1,877	0.21%
2024/11/28	3	60.80	1	60.90	61.60	2	1,970	0.10%
2024/11/27	5	63.50	0	0.00	62.40	5	1,961	0.25%
2024/11/26	1	64.60	1	65.00	64.60	0	1,951	0.00%
2024/11/25	0.1	64.80	0	0.00	65.20	0.1	1,965	0.00%
2024/11/22	1	64.00	0	0.00	63.90	1	1,985	0.05%
2024/11/21	1	63.20	0	0.00	63.20	1	2,011	0.05%
2024/11/19	2	64.85	0	0.00	64.90	2	1,960	0.10%
2024/11/14	3	67.17	0	0.00	66.80	3	1,909	0.16%
2024/11/13	3	68.63	0	0.00	68.50	3	1,890	0.16%
2024/11/12	0	69.00	0	0.00	69.00	0	1,923	0.00%
2024/11/11	0.1	70.30	0	0.00	71.20	0.1	1,922	0.00%
2024/11/08	0.1	71.50	0	0.00	70.20	0.1	1,948	0.01%
2024/11/07	0	0.00	4.1	71.65	71.60	-4.1	1,980	-0.20%
2024/11/06	0	0.00	0.1	69.10	69.00	-0.1	1,955	-0.01%
2024/11/05	0.1	68.00	0	0.00	68.50	0.1	2,031	0.00%
2024/11/01	1	67.20	0	0.00	68.50	1	2,323	0.04%
2024/10/30	1	69.50	0	0.00	68.10	1	2,377	0.04%
2024/10/29	1	67.40	0	0.00	67.80	1	2,407	0.04%
2024/10/28	1	68.50	0	0.00	69.50	1	2,431	0.04%
2024/10/25	0	0.00	1	69.20	69.70	-1	2,497	-0.04%
2024/10/22	2	70.00	0	0.00	70.40	2	2,721	0.07%
2024/10/21	0	0.00	0.1	70.50	70.70	-0.1	2,847	0.00%
2024/10/18	0.1	69.50	0	0.00	69.40	0.1	2,941	0.00%
2024/10/17	0	0.00	1	71.00	70.90	-1	2,993	-0.03%
2024/10/16	1	68.70	0	0.00	69.00	1	3,056	0.03%
2024/10/11	1	69.60	0	0.00	69.20	1	3,218	0.03%
2024/10/09	2	69.80	0	0.00	69.50	2	3,303	0.06%
2024/10/08	2.1	70.16	1	70.00	70.70	1.1	3,319	0.03%
2024/10/07	1.1	72.15	0	0.00	71.40	1.1	3,403	0.03%
2024/09/27	3.1	74.95	0	0.00	74.00	3.1	3,789	0.08%
2024/09/26	5	75.58	0	0.00	74.70	5	3,833	0.13%
2024/09/25	0	0.00	0.1	73.00	72.80	-0.1	3,790	0.00%
2024/09/24	2	71.05	0	0.00	71.70	2	3,831	0.05%
2024/09/23	0.1	71.80	0	0.00	71.70	0.1	3,892	0.00%
2024/09/20	1	71.60	0.1	71.20	71.10	0.9	4,025	0.02%
2024/09/19	0.1	70.00	0	0.00	70.70	0.1	4,173	0.00%
2024/09/16	0	0.00	2.1	71.22	71.30	-2.1	4,505	-0.05%
2024/09/13	0	0.00	2	70.25	70.70	-2	5,049	-0.04%
2024/09/11	0.1	68.40	0	0.00	68.60	0.1	5,409	0.00%
2024/09/09	2	68.90	0	0.00	69.60	2	5,671	0.04%
2024/09/06	1	68.80	0	0.00	68.70	1	5,906	0.02%
2024/09/05	5.1	68.21	0	0.00	68.20	5.1	5,959	0.08%
2024/09/03	1	76.90	0	0.00	74.90	1	5,896	0.02%
2024/09/02	3	77.00	0	0.00	77.00	3	5,892	0.05%
2024/08/28	1	79.80	0	0.00	79.50	1	5,959	0.02%
2024/08/27	0.1	79.60	0	0.00	79.80	0.1	6,027	0.00%
2024/08/23	1	79.20	0	0.00	81.20	1	6,265	0.02%
2024/08/22	1	81.60	0	0.00	81.60	1	6,390	0.02%
2024/08/21	0	0.00	0.1	81.00	80.90	-0.1	6,450	0.00%
2024/08/20	0	0.00	1	82.50	82.30	-1	6,564	-0.02%
2024/08/16	0	0.00	0.4	82.00	81.90	-0.4	6,645	-0.01%
2024/08/13	1	78.80	0	0.00	79.90	1	6,633	0.02%
2024/08/09	0.1	78.00	0	0.00	77.70	0.1	6,680	0.00%
2024/08/08	0	0.00	3	75.40	75.30	-3	6,648	-0.05%
2024/08/07	4	74.05	1	76.20	76.70	3	6,681	0.04%
2024/08/06	1	74.70	2	73.65	73.30	-1	6,681	-0.01%
2024/08/05	2.4	74.73	0	0.00	74.70	2.4	6,564	0.04%
2024/08/01	7	87.16	6	87.92	88.70	1	6,619	0.02%
2024/07/31	3	84.20	0	0.00	84.80	3	6,745	0.04%
2024/07/29	1.3	83.60	0.2	84.00	83.60	1.1	6,917	0.02%
2024/07/26	1	86.00	0	0.00	86.40	1	6,865	0.01%
2024/07/22	2.3	89.82	2	91.70	91.10	0.3	6,893	0.00%
2024/07/19	1	95.60	1	96.40	93.70	0	6,874	0.00%
2024/07/17	0	99.70	0	0.00	98.20	0	6,931	0.00%
2024/07/16	2	97.50	1	99.50	97.20	1	6,939	0.01%
2024/07/12	2	96.45	0	0.00	96.90	2	6,918	0.03%
2024/07/11	1	98.20	0	0.00	98.20	1	6,892	0.01%
2024/07/10	0	0.00	2	101.50	99.90	-2	6,890	-0.03%
2024/07/09	4	101.25	0	0.00	101.00	4	6,903	0.06%
2024/07/08	2	104.00	2	105.50	103.50	0	6,857	0.00%
2024/07/04	3.2	103.25	1	103.00	101.50	2.2	6,915	0.03%
2024/07/03	2	101.25	4	102.30	103.00	-2	6,883	-0.03%
2024/07/02	0.1	95.10	2	96.25	95.10	-2	6,737	-0.03%
2024/07/01	1	99.00	1.5	99.07	97.60	-0.5	6,706	-0.01%
2024/06/27	0	0.00	1	100.50	99.60	-1	6,648	-0.02%
2024/06/26	1	101.00	0	0.00	102.00	1	6,586	0.02%
2024/06/25	2.1	101.02	1.1	103.00	104.00	1	6,481	0.02%
2024/06/24	0.1	104.00	1	107.00	104.50	-1	6,387	-0.01%
2024/06/20	2.1	103.20	4.1	104.02	105.00	-2	6,143	-0.03%
2024/06/19	0.1	97.00	0	0.00	96.10	0.1	5,799	0.00%
2024/06/18	1	100.00	1	99.00	99.40	0	5,769	0.00%
2024/06/17	0.1	99.90	1	100.50	99.90	-1	5,593	-0.02%
2024/06/14	0.1	97.60	1	98.20	98.00	-1	5,487	-0.02%
2024/06/13	1	96.90	2.2	98.71	98.90	-1.2	5,365	-0.02%
2024/06/12	0.3	94.20	1.1	94.60	94.40	-0.7	5,162	-0.01%
2024/06/11	1.1	92.73	0	0.00	93.80	1.1	5,167	0.02%
2024/06/07	0.1	92.30	0	0.00	92.60	0.1	5,209	0.00%
2024/06/06	2	91.90	0	0.00	90.70	2	5,258	0.04%
2024/06/05	0	0.00	3	90.70	90.90	-3	5,294	-0.06%
2024/06/04	1	93.40	3	91.60	91.90	-2	5,565	-0.04%
2024/05/31	0	0.00	0	93.50	92.30	0	5,722	0.00%
2024/05/30	0.1	95.10	0	0.00	94.40	0.1	5,869	0.00%
2024/05/29	1	98.20	2.1	97.28	96.30	-1.1	6,372	-0.02%
2024/05/28	0	97.16	2.2	95.95	96.00	-2.2	6,721	-0.03%
2024/05/27	0	0.00	1	94.20	93.80	-1	6,662	-0.02%
2024/05/24	2	93.90	5	92.93	94.20	-3	6,746	-0.04%
2024/05/22	0	0.00	2	91.95	92.20	-2	6,727	-0.03%
2024/05/21	1	90.50	0	0.00	90.50	1	6,760	0.01%
2024/05/16	0	0.00	0	91.40	91.70	0	6,992	0.00%
2024/05/15	1	90.09	1	89.90	89.30	0	6,999	0.00%
2024/05/14	0	90.80	0	0.00	90.40	0	7,053	0.00%
2024/05/10	1	89.50	0	0.00	91.60	1	7,071	0.01%
2024/05/09	0	90.50	0	0.00	90.20	0	7,041	0.00%
2024/05/08	0	92.30	0	0.00	92.60	0	7,023	0.00%
2024/05/07	0	92.90	8.1	93.00	93.10	-8.1	7,003	-0.12%
2024/05/06	0	0.00	2	93.55	92.90	-2	6,867	-0.03%
2024/05/03	1	90.50	2	92.00	91.10	-1	6,731	-0.02%
2024/05/02	0	0.00	0.1	89.30	89.80	-0.1	6,590	0.00%
2024/04/30	4	88.95	2.1	88.85	89.00	2	6,635	0.03%
2024/04/29	0	0.00	0	87.40	88.50	0	6,699	0.00%
2024/04/25	5	85.78	1	86.80	86.80	4	6,717	0.06%
2024/04/23	0	0.00	3	79.63	80.50	-3	6,682	-0.04%
2024/04/22	1	77.00	0	77.30	76.10	1	6,654	0.02%
2024/04/16	1	83.00	0	0.00	81.40	1	6,820	0.01%
2024/04/15	1	86.00	2	86.00	85.40	-1	6,819	-0.01%
2024/04/12	3	87.87	10	87.69	87.80	-7	6,916	-0.10%
2024/04/11	2	87.05	4	87.00	86.80	-2	6,958	-0.03%
2024/04/10	1	88.70	0.1	88.10	87.80	0.9	7,129	0.01%
2024/04/09	0.1	86.10	0	0.00	85.50	0.1	7,168	0.00%
2024/04/08	0	0.00	1	85.70	85.90	-1	7,283	-0.01%
2024/04/03	2	85.60	0	0.00	86.10	2	7,939	0.03%
2024/04/01	0	88.00	0	0.00	87.70	0	9,381	0.00%
2024/03/29	0	0.00	1	87.00	86.90	-1	9,821	-0.01%
2024/03/28	0	88.20	0	0.00	87.50	0	9,982	0.00%
2024/03/27	0	88.20	0	0.00	88.10	0	10,472	0.00%
2024/03/26	2	89.10	1	87.10	86.90	1	10,622	0.01%
2024/03/25	2	89.80	4	90.82	89.00	-2	10,817	-0.02%
2024/03/22	3	88.43	1	89.40	91.30	2	11,127	0.02%
2024/03/21	2	87.20	1.1	87.21	87.50	0.9	11,590	0.01%
2024/03/20	2	84.90	0	0.00	84.50	2	11,993	0.02%
2024/03/15	3	85.30	0	0.00	84.30	3	12,360	0.02%
2024/03/13	0.1	86.10	3	86.57	85.70	-2.9	12,709	-0.02%
2024/03/12	2	87.20	1	88.10	87.60	1	12,730	0.01%
2024/03/11	0	88.20	1	88.30	88.10	-1	12,730	-0.01%
2024/03/08	8	87.19	0.1	89.60	86.20	7.9	12,738	0.06%
2024/03/07	0	0.00	6	92.85	91.60	-6	12,498	-0.05%
2024/03/06	0.3	94.60	0	0.00	94.20	0.3	12,427	0.00%
2024/03/05	6.1	97.81	1	95.90	96.00	5.1	12,475	0.04%
2024/03/04	7	99.87	12	100.80	97.80	-5	12,374	-0.04%
2024/03/01	4	97.05	8.1	96.46	97.70	-4.1	11,957	-0.03%
2024/02/27	4	91.50	0	0.00	91.40	4	12,013	0.03%
2024/02/23	3	92.47	2	93.60	91.50	1	12,676	0.01%
2024/02/22	2	93.30	0	0.00	93.00	2	12,679	0.02%
2024/02/21	0	0.00	3	95.07	94.20	-3	12,772	-0.02%
2024/02/20	1	94.30	4	93.36	93.00	-3	12,820	-0.02%
2024/02/19	2	94.50	0	94.20	93.70	2	13,057	0.02%
2024/02/16	0	0.00	0	93.30	93.00	0	13,362	0.00%
2024/02/15	1	93.10	1	91.70	93.10	0	13,637	0.00%
2024/02/05	1	90.30	2	90.30	90.00	-1	13,778	-0.01%
2024/02/01	0	0.00	1	92.40	92.40	-1	13,835	-0.01%
2024/01/31	0	92.03	0	0.00	92.20	0	13,903	0.00%
2024/01/26	3	92.50	0	0.00	92.80	3	14,142	0.02%
2024/01/25	1	92.30	0	0.00	92.10	1	14,364	0.01%
2024/01/23	0	0.00	4	94.50	94.20	-4	14,383	-0.03%
2024/01/22	0	93.70	1	93.50	93.90	-1	14,346	-0.01%
2024/01/19	0	0.00	0	90.70	91.20	0	14,326	0.00%
2024/01/18	4	88.26	1	89.80	89.80	3	14,408	0.02%
2024/01/17	2	90.70	0	0.00	89.10	2	14,443	0.01%
2024/01/16	1	93.00	1	92.00	92.10	0	14,495	0.00%
2024/01/15	0	94.10	1	93.42	94.00	-1	14,638	-0.01%
2024/01/12	1	90.98	0	0.00	90.30	1	14,669	0.01%
2024/01/10	1	90.80	0	0.00	90.90	1	14,929	0.01%
2024/01/09	0	0.00	3	92.17	91.00	-3	15,123	-0.02%
2024/01/08	2	93.90	2	91.60	91.50	0	15,235	0.00%
2024/01/05	1	94.10	41	93.82	94.10	-40	15,400	-0.26%
2024/01/04	0	0.00	1	94.00	93.80	-1	15,901	-0.01%
2024/01/03	40	96.05	1	94.50	95.90	39	16,468	0.24%
2024/01/02	6	97.48	4	96.78	95.80	2	16,879	0.01%
2023/12/29	10	100.39	1.1	104.90	98.00	8.9	16,973	0.05%
2023/12/28	4	106.88	1	107.93	106.50	3	16,790	0.02%
2023/12/27	6.1	102.91	7	106.07	106.50	-0.9	16,505	-0.01%
2023/12/26	4	99.45	7	98.56	99.00	-3	15,713	-0.02%
2023/12/25	1	98.10	2	98.00	97.30	-1	15,376	-0.01%
2023/12/22	5	97.90	4	97.08	97.10	1	15,220	0.01%
2023/12/21	11	95.08	33	93.26	94.90	-22	14,733	-0.15%
2023/12/20	5	96.00	16	94.03	93.20	-11	14,532	-0.08%
2023/12/19	33	96.17	18	95.42	96.00	15	14,283	0.11%
2023/12/18	34	98.04	21	98.78	98.60	13	13,939	0.09%
2023/12/15	8	96.61	8	97.58	96.20	0	13,327	0.00%
2023/12/14	3	94.77	1	93.70	94.10	2	12,871	0.02%
2023/12/13	0	0.00	1	94.50	94.20	-1	12,751	-0.01%
2023/12/12	1	94.50	11	94.64	94.50	-10	12,899	-0.08%
2023/12/11	5	94.80	5	94.30	94.90	0	13,012	0.00%
2023/12/08	0	93.60	2	94.80	92.80	-2	12,840	-0.02%
2023/12/07	5	92.10	1	92.80	90.80	4	12,642	0.03%
2023/12/06	5	91.00	5	91.61	93.20	0	12,616	0.00%
2023/12/05	2	90.85	0	0.00	90.00	2	12,628	0.02%
2023/12/04	1	91.35	2	92.95	91.30	-1	12,807	-0.01%
2023/11/29	2	94.00	0	0.00	94.60	2	12,692	0.02%
2023/11/28	3	93.20	0.1	92.40	94.60	2.9	12,595	0.02%
2023/11/27	4.1	90.41	1	90.80	90.50	3.1	12,468	0.02%
2023/11/24	4	96.25	45	94.50	93.60	-41	12,281	-0.33%
2023/11/23	51	98.74	7	101.10	97.80	44	11,856	0.37%
2023/11/22	0	94.70	0	0.00	95.40	0	11,103	0.00%
2023/11/21	1	95.19	0	0.00	94.10	1	11,002	0.01%
2023/11/20	1.1	95.84	10	95.40	95.90	-8.9	10,868	-0.08%
2023/11/17	10	96.10	0	0.00	96.70	10	10,684	0.09%
2023/11/16	6	96.40	6	97.21	94.60	0	10,505	0.00%
2023/11/15	2	97.88	6	96.08	95.10	-4	10,204	-0.04%
2023/11/14	8	94.33	5	94.00	94.80	3	9,805	0.03%
2023/11/13	5	92.10	0	0.00	94.40	5	9,481	0.05%
2023/11/10	2	92.20	2	91.90	90.00	0	9,262	0.00%
2023/11/09	0	0.00	2	90.50	90.30	-2	9,186	-0.02%
2023/11/08	1	92.80	1	93.20	91.60	0	9,185	0.00%
2023/11/07	0	0.00	1	93.90	93.90	-1	9,080	-0.01%
2023/11/06	2	93.60	3	92.70	93.50	-1	9,014	-0.01%
2023/11/03	2	91.80	2	92.30	92.60	0	8,903	0.00%
2023/11/02	1	88.64	4	89.88	91.40	-3	8,743	-0.03%
2023/11/01	0	0.00	3	86.60	86.90	-3	8,490	-0.04%
2023/10/31	4	86.65	8	86.20	83.90	-4	8,387	-0.05%
2023/10/30	8	88.00	0	0.00	86.30	8	8,340	0.10%
2023/10/27	1	86.50	0	0.00	85.60	1	8,296	0.01%
2023/10/26	3	88.90	5	87.38	86.80	-2	8,238	-0.02%
2023/10/25	4	92.00	4	92.90	91.00	0	8,206	0.00%
2023/10/24	1	91.60	10	92.30	92.80	-9	8,170	-0.11%
2023/10/23	11	94.04	1	94.90	93.20	10	8,034	0.12%
2023/10/20	9	91.98	8	90.63	93.90	1	7,842	0.01%
2023/10/19	3	90.77	5	92.38	92.00	-2	7,676	-0.03%
2023/10/18	0	0.00	2	92.80	92.80	-2	7,555	-0.03%
2023/10/17	15	94.94	5	95.00	93.30	10	7,316	0.14%
2023/10/16	4	94.38	7	94.40	93.90	-3	7,106	-0.04%
2023/10/13	10	97.25	9	97.36	97.20	1	6,938	0.01%
2023/10/12	9	94.53	8	94.72	97.10	1	6,667	0.01%
2023/10/11	11	97.60	6	96.66	93.70	5	6,107	0.08%
2023/10/06	1	92.01	7	92.29	94.40	-6	5,365	-0.11%
2023/10/05	2	87.25	11	86.73	86.70	-9	4,757	-0.19%
2023/10/04	13	88.13	0	0.00	86.70	13	4,523	0.29%
2023/10/03	27	87.86	26	87.41	90.00	1	4,052	0.02%
2023/10/02	3	81.87	3	81.10	81.90	0	3,790	0.00%
2023/09/28	2	78.45	2	77.90	77.50	0	3,717	0.00%
2023/09/27	3	80.63	1	80.90	81.50	2	3,621	0.06%
2023/09/18	0	87.00	0	0.00	86.50	0	3,687	0.00%
2023/09/15	1	88.00	2	88.00	88.00	-1	3,669	-0.03%
2023/09/14	2	84.30	2	84.26	84.40	0	3,468	0.00%
2023/09/12	0	0.00	1	82.10	82.10	-1	3,409	-0.03%
2023/09/11	0	81.70	0	0.00	81.40	0	3,421	0.00%
2023/09/08	0	0.00	5	82.18	81.10	-5	3,384	-0.15%
2023/09/07	2	82.30	4.1	82.88	82.60	-2.1	3,366	-0.06%
2023/09/06	1	80.10	12.1	79.54	79.10	-11.1	3,141	-0.35%
2023/09/05	1.8	77.94	0	0.00	78.00	1.8	3,091	0.06%
2023/09/04	1	75.50	0	0.00	75.90	1	3,127	0.03%
2023/09/01	0	0.00	1.1	75.99	75.90	-1.1	3,179	-0.03%
2023/08/31	4.1	75.47	0	0.00	74.60	4.1	3,227	0.13%
2023/08/30	0	0.00	1	72.50	74.00	-1	3,237	-0.03%
2023/08/29	1	70.80	0	0.00	71.60	1	3,261	0.03%
2023/08/24	0	0.00	1	70.60	70.50	-1	3,987	-0.03%
2023/08/22	1	70.20	0	0.00	70.00	1	4,483	0.02%
2023/08/17	0	0.00	1	70.70	71.50	-1	4,649	-0.02%
2023/08/15	0	0.00	2	70.00	70.00	-2	4,851	-0.04%
2023/08/14	3	69.43	0	0.00	68.30	3	5,012	0.06%
2023/08/10	1	74.40	1	75.70	74.30	0	5,432	0.00%
2023/08/09	2	77.75	0	0.00	76.30	2	5,468	0.04%
2023/08/08	1	76.40	0	0.00	76.50	1	5,589	0.02%
2023/08/02	0	0.00	1	76.60	76.70	-1	6,144	-0.02%
2023/08/01	0	0.00	1	79.30	78.70	-1	6,218	-0.02%
2023/07/31	0	0.00	5	79.40	78.00	-5	6,274	-0.08%
2023/07/28	0	0.00	4	78.95	78.70	-4	6,365	-0.06%
2023/07/27	7	76.79	2	76.55	77.30	5	6,376	0.08%
2023/07/26	2	73.85	2	74.25	73.40	0	6,357	0.00%
2023/07/25	1	76.00	0	0.00	75.60	1	6,422	0.02%
2023/07/24	1	75.50	4	75.58	75.10	-3	6,526	-0.05%
2023/07/21	1	76.72	0	0.00	77.50	1	6,553	0.02%
2023/07/20	1.2	78.01	0	0.00	78.40	1.2	6,608	0.02%
2023/07/19	8	77.85	0	0.00	77.20	8	6,638	0.12%
2023/07/18	2	77.85	1	79.70	77.60	1	6,699	0.01%
2023/07/17	1	79.10	1	77.70	79.10	0	6,752	0.00%
2023/07/14	1	77.70	1	77.90	77.70	0	6,804	0.00%
2023/07/13	0.1	79.50	0	0.00	78.10	0.1	6,876	0.00%
2023/07/12	1	78.50	1	79.00	78.40	0	6,990	0.00%
2023/07/11	0	79.30	4	80.38	79.30	-4	7,184	-0.06%
2023/07/10	1	76.80	0	0.00	76.70	1	7,530	0.01%
2023/07/07	6	77.93	1	77.60	77.40	5	8,160	0.06%
2023/07/06	1	80.30	1	80.80	80.40	0	8,835	0.00%
2023/07/04	0	0.00	1	80.70	81.30	-1	9,253	-0.01%
2023/07/03	0	0.00	1	82.60	81.50	-1	9,335	-0.01%
2023/06/30	0	0.00	1.1	82.05	82.10	-1.1	9,685	-0.01%
2023/06/29	3	83.13	4.1	81.68	81.70	-1.1	9,764	-0.01%
2023/06/28	1	80.10	0	0.00	80.10	1	9,688	0.01%
2023/06/26	2.1	81.40	1	81.90	81.30	1.1	9,683	0.01%
2023/06/21	4	84.53	2	84.00	83.50	2	9,704	0.02%
2023/06/16	0	0.00	0	89.70	89.50	0	9,541	0.00%
2023/06/13	0	87.40	0	0.00	87.40	0	9,374	0.00%
2023/06/08	1.1	86.41	0	0.00	85.50	1.1	9,299	0.01%
2023/06/07	0	0.00	1	89.10	89.20	-1	9,253	-0.01%
2023/06/06	1	86.60	0	0.00	87.40	1	9,200	0.01%
2023/06/05	1	88.90	21	89.08	88.60	-20	9,165	-0.22%
2023/06/02	11	87.88	1	88.10	87.70	10	9,175	0.11%
2023/06/01	11	87.54	4	86.78	86.90	7	9,233	0.08%
2023/05/31	1	89.60	21	91.31	88.40	-20	9,351	-0.21%
2023/05/30	1.2	88.18	8.2	88.01	88.40	-7	8,932	-0.08%
2023/05/29	3	86.77	2.2	88.65	88.20	0.8	8,924	0.01%
2023/05/26	6	82.77	7	83.29	82.90	-1	8,674	-0.01%
2023/05/25	9	82.72	6	82.87	82.60	3	8,601	0.03%
2023/05/24	2.1	83.28	0	0.00	82.60	2.1	8,610	0.02%
2023/05/23	0	0.00	1	82.30	82.80	-1	8,640	-0.01%
2023/05/22	3	81.53	1	81.10	81.00	2	8,641	0.02%
2023/05/19	0	0.00	1	80.40	80.30	-1	8,639	-0.01%
2023/05/18	1	83.40	0	0.00	82.10	1	8,575	0.01%
2023/05/17	1	81.70	4	83.42	82.80	-3	8,470	-0.04%
2023/05/16	0.2	79.60	1	80.50	79.50	-0.8	8,189	-0.01%
2023/05/11	4	79.05	9	78.53	78.50	-5	7,903	-0.06%
2023/05/09	0	0.00	2	75.75	76.50	-2	7,550	-0.03%
2023/05/08	3	77.30	5	77.24	77.10	-2	7,487	-0.03%
2023/05/05	4	75.20	3	75.00	75.00	1	7,472	0.01%
2023/05/04	9	76.01	0	0.00	75.50	9	7,669	0.12%
2023/05/03	2	77.55	0	0.00	77.30	2	7,660	0.03%
2023/05/02	0	80.40	0	0.00	80.30	0	7,633	0.00%
2023/04/28	1	81.40	0	0.00	81.00	1	7,702	0.01%
2023/04/26	2	77.90	11	78.42	78.60	-9	7,507	-0.12%
2023/04/25	13	80.21	90	79.03	79.60	-77	7,458	-1.03%
2023/04/20	1	87.90	4	85.60	85.20	-3	7,404	-0.04%
2023/04/19	12	88.64	3.2	88.03	87.50	8.8	7,393	0.12%
2023/04/18	1	90.00	41	89.18	88.50	-40	7,363	-0.54%
2023/04/17	130	90.28	11	90.06	90.20	119	7,372	1.61%	大買/鉅額交易
2023/04/14	24.1	89.81	12.2	90.86	88.30	11.9	7,251	0.16%
2023/04/13	13	90.79	59	90.10	89.30	-46	7,066	-0.65%
2023/04/12	3	92.93	2	92.68	95.40	1	6,675	0.01%
2023/04/11	19.2	88.38	21.1	90.44	90.40	-1.9	6,027	-0.03%
2023/04/10	4	83.93	1	83.90	83.40	3	5,275	0.06%
2023/04/07	2	84.55	2	83.95	84.00	0	5,117	0.00%
2023/03/31	4	84.03	35	85.20	83.30	-31	4,761	-0.65%
2023/03/30	1	80.50	1	80.60	79.50	0	4,387	0.00%
2023/03/24	0	0.00	1	81.40	81.30	-1	4,288	-0.02%
2023/03/22	0	79.80	1	79.70	79.80	-1	4,221	-0.02%
2023/03/20	0	0.00	0.1	78.40	78.90	-0.1	4,193	0.00%
2023/03/15	0	77.30	1	77.40	77.30	-1	4,292	-0.02%
2023/03/13	12	76.27	2	76.25	77.50	10	4,424	0.23%
2023/03/10	0	0.00	2.1	76.71	77.20	-2.1	4,491	-0.05%
2023/03/08	2.1	79.43	11	79.61	79.70	-8.9	4,574	-0.20%
2023/03/07	50	79.14	0	0.00	79.00	50	4,603	1.09%
2023/03/06	14	81.30	1.2	81.36	80.30	12.8	4,617	0.28%
2023/03/03	2.2	80.35	13	81.14	81.50	-10.8	4,709	-0.23%
2023/03/02	0	0.00	1	75.60	75.30	-1	4,504	-0.02%
2023/03/01	4	75.45	0	0.00	75.30	4	4,497	0.09%
2023/02/24	2	81.40	6.3	82.02	78.90	-4.3	4,454	-0.10%
2023/02/22	0	83.00	2	82.00	82.00	-2	4,662	-0.04%
2023/02/21	0	0.00	3.1	83.50	83.90	-3.1	5,227	-0.06%
2023/02/20	0	82.10	1	82.80	82.90	-1	5,457	-0.02%
2023/02/17	1.3	82.20	6	81.93	80.70	-4.8	5,453	-0.09%
2023/02/16	2	79.80	2	79.75	81.10	0	5,428	0.00%
2023/02/15	1	77.20	0	0.00	77.90	1	5,561	0.02%
2023/02/13	2	77.00	2	77.10	76.70	0	5,568	0.00%
2023/02/10	2	79.50	0	0.00	78.60	2	5,608	0.04%
2023/02/09	1	79.60	1	80.00	79.40	0	5,636	0.00%
2023/02/07	3	80.00	0	80.00	79.70	3	5,645	0.05%
2023/02/06	0	78.90	0	0.00	79.60	0	5,676	0.00%
2023/02/03	3	81.23	0	81.20	81.50	3	5,641	0.05%
2023/02/02	21.2	82.79	1.1	81.87	82.70	20.1	5,594	0.36%
2023/02/01	1	77.90	2	78.31	79.00	-1	5,494	-0.02%
2023/01/31	1	77.00	5	76.96	77.80	-4	5,401	-0.07%
2023/01/30	2	75.00	2	75.50	76.40	0	5,323	0.00%
2023/01/13	5	73.10	5	71.40	71.00	0	5,309	0.00%
2023/01/12	1	73.50	1	72.30	72.20	0	5,361	0.00%
2023/01/11	0	0.00	2	73.35	72.90	-2	5,391	-0.04%
2023/01/10	7	73.51	7	73.49	72.80	0	5,429	0.00%
2023/01/09	6	72.65	1.1	72.00	72.00	4.9	5,357	0.09%
2023/01/06	0	0.00	6	70.20	71.00	-6	5,343	-0.11%
2023/01/05	0	0.00	1	69.50	69.30	-1	5,345	-0.02%
2023/01/04	1	67.90	1	68.10	68.20	0	5,307	0.00%
2022/12/30	1	65.10	0	0.00	65.00	1	5,408	0.02%
2022/12/26	1	65.80	0	0.00	65.90	1	5,967	0.02%
2022/12/23	0	0.00	5	64.80	66.20	-5	6,004	-0.08%
2022/12/22	2	66.20	0	0.00	66.20	2	6,016	0.03%
2022/12/21	4	66.90	30	66.30	66.30	-26	6,041	-0.43%
2022/12/20	1	69.50	0	0.00	66.70	1	6,045	0.02%
2022/12/16	0.1	70.40	0	0.00	69.80	0.1	6,088	0.00%
2022/12/15	0	0.00	1	71.40	71.00	-1	6,109	-0.02%
2022/12/13	1	70.50	0	0.00	70.70	1	6,106	0.02%
2022/12/12	1	69.00	2	69.55	69.70	-1	6,104	-0.02%
2022/12/08	0	0.00	1	69.60	69.60	-1	6,106	-0.02%
2022/12/07	6	70.52	0	0.00	69.50	6	6,099	0.10%
2022/12/06	36	73.85	1	73.20	72.50	35	6,032	0.58%
2022/12/05	0	0.00	5	76.56	76.30	-5	5,967	-0.08%
2022/12/02	2	75.75	2	75.50	76.10	0	5,958	0.00%
2022/12/01	1	74.90	1	74.90	75.00	0	5,905	0.00%
2022/11/30	1	72.80	1	72.90	72.90	0	5,877	0.00%
2022/11/29	2	71.45	6	71.70	71.50	-4	5,948	-0.07%
2022/11/28	4	73.08	0	0.00	72.80	4	5,931	0.07%
2022/11/25	32	73.66	27	73.18	72.60	5	5,916	0.08%
2022/11/24	3	76.40	0	0.00	76.90	3	5,713	0.05%
2022/11/23	0	0.00	5	75.12	75.10	-5	5,706	-0.09%
2022/11/22	2	75.35	1	74.80	74.50	1	5,738	0.02%
2022/11/21	1	77.10	3	75.61	75.50	-2	5,732	-0.04%
2022/11/18	4	79.67	62	78.91	77.30	-58	5,687	-1.02%
2022/11/17	11	78.02	6.4	78.19	78.80	4.6	5,449	0.08%
2022/11/16	0.4	76.93	4.6	76.51	78.20	-4.1	4,874	-0.08%
2022/11/15	0	0.00	40	70.85	71.10	-40	4,611	-0.87%
2022/11/14	1	70.60	3	70.30	70.60	-2	4,618	-0.04%
2022/11/11	1	71.30	2	69.86	71.10	-1	4,619	-0.02%
2022/11/10	0	67.80	0	0.00	68.00	0	4,493	0.00%
2022/11/09	0	0.00	1	67.90	67.80	-1	4,664	-0.02%
2022/11/08	1.2	68.48	0	0.00	66.50	1.2	4,761	0.02%
2022/11/07	0	0.00	1	66.00	66.40	-1	4,790	-0.02%
2022/11/04	0	0.00	1	65.40	65.60	-1	4,774	-0.02%
2022/11/03	0	0.00	0.7	63.20	65.00	-0.7	4,775	-0.01%
2022/11/02	1	63.60	1	63.90	63.60	0	4,769	0.00%
2022/11/01	1	62.70	1	63.00	62.20	0	4,755	0.00%
2022/10/31	0	0.00	1	63.10	62.40	-1	4,775	-0.02%
2022/10/28	2.2	62.29	1	64.00	62.40	1.2	4,779	0.02%
2022/10/27	1	64.80	0	0.00	65.50	1	4,668	0.02%
2022/10/26	0	0.00	0.3	63.82	63.70	-0.3	4,718	-0.01%
2022/10/25	2.1	65.11	0	0.00	63.90	2.1	4,773	0.04%
2022/10/24	0.1	66.30	0	0.00	65.20	0.1	4,779	0.00%
2022/10/21	0.5	67.07	8.1	67.00	65.10	-7.6	4,787	-0.16%
2022/10/20	0.1	64.93	3	64.70	67.60	-2.9	4,789	-0.06%
2022/10/19	0.2	67.00	0	0.00	65.60	0.2	4,846	0.00%
2022/10/18	3.1	66.98	0	0.00	67.50	3.1	4,834	0.06%
2022/10/17	1	64.80	0	0.00	66.00	1	4,872	0.02%
2022/10/14	0	0.00	1	63.10	64.60	-1	4,999	-0.02%
2022/10/13	2	62.20	2	60.70	60.50	0	5,060	0.00%
2022/10/11	1	63.00	0	0.00	63.10	1	5,096	0.02%
2022/10/06	0	70.00	0	0.00	70.10	0	5,125	0.00%
2022/10/05	7.1	70.27	6	71.72	71.50	1.1	5,108	0.02%
2022/10/04	1.1	68.32	1.3	69.32	70.40	-0.2	4,902	0.00%
2022/10/03	1	64.40	1	64.70	64.90	0	4,804	0.00%
2022/09/29	0	0.00	5	62.70	61.90	-5	5,048	-0.10%
2022/09/28	2.1	62.01	8	61.31	60.30	-6	5,160	-0.12%
2022/09/27	6.2	63.59	1	64.10	64.60	5.2	5,367	0.10%
2022/09/26	2	65.00	3.1	63.26	62.80	-1.1	5,531	-0.02%
2022/09/23	1.1	66.94	0	0.00	67.10	1.1	5,785	0.02%
2022/09/22	0.1	68.00	0.1	66.70	67.80	0	5,973	0.00%
2022/09/21	3	67.83	1	67.80	67.80	2	6,012	0.03%
2022/09/16	2	70.40	0	0.00	70.00	2	6,316	0.03%
2022/09/15	1	72.10	2	70.80	70.80	-1	6,468	-0.02%
2022/09/14	2	71.60	1	69.50	71.60	1	6,651	0.02%
2022/09/13	1.1	72.77	0	0.00	72.30	1.1	6,813	0.02%
2022/09/12	0	0.00	1	72.11	72.00	-1	6,959	-0.01%
2022/09/08	2	70.01	2	70.25	71.10	0	7,043	0.00%
2022/09/07	9	69.76	0	0.00	69.00	9	7,130	0.13%
2022/09/06	5	70.80	0	0.00	70.10	5	7,286	0.07%
2022/09/05	1	74.20	11	72.85	72.00	-10	7,391	-0.14%
2022/09/02	7	76.70	0	0.00	76.20	7	7,353	0.10%
2022/09/01	0	77.90	9	78.57	77.50	-9	7,355	-0.12%
2022/08/31	1	78.70	1	80.10	79.60	0	7,426	0.00%
2022/08/30	112	79.03	1	78.60	79.40	111	7,440	1.49%	大買/鉅額交易
2022/08/29	3	78.31	0	0.00	78.80	3	7,428	0.04%
2022/08/26	1	83.58	2	83.55	82.80	-1	7,448	-0.01%
2022/08/25	1	82.50	1	81.60	82.30	0	7,486	0.00%
2022/08/24	1	79.80	2	80.60	79.80	-1	7,643	-0.01%
2022/08/23	2	81.00	3	80.47	81.00	-1	7,740	-0.01%
2022/08/22	1	83.20	2	83.10	81.20	-1	7,891	-0.01%
2022/08/19	4	83.60	2	83.20	83.10	2	7,889	0.03%
2022/08/17	2	81.70	1	81.80	82.50	1	7,902	0.01%
2022/08/16	2	83.10	9	82.92	82.90	-7	8,001	-0.09%
2022/08/15	4	82.20	2	80.77	84.20	2	7,872	0.02%
2022/08/12	7	79.28	5	79.40	80.00	2	7,777	0.03%
2022/08/11	0	0.00	1	77.70	77.00	-1	7,792	-0.01%
2022/08/10	7	77.21	0	0.00	76.50	7	7,955	0.09%
2022/08/09	1	77.10	0	0.00	77.80	1	8,009	0.01%
2022/08/05	2.1	79.55	3	79.60	79.60	-0.9	8,109	-0.01%
2022/08/03	6	77.47	2	77.40	77.40	4	8,206	0.05%
2022/08/02	2	80.00	1	79.10	79.50	1	8,304	0.01%
2022/08/01	0	0.00	2	80.75	82.20	-2	8,384	-0.02%
2022/07/29	2	82.55	0	0.00	81.50	2	8,425	0.02%
2022/07/28	4	82.93	1.9	81.40	80.80	2.1	8,610	0.02%
2022/07/27	3.9	81.81	2.9	81.46	82.40	1	8,678	0.01%
2022/07/26	3	83.10	9.1	82.94	81.90	-6.1	8,798	-0.07%
2022/07/25	0	0.00	3	85.80	85.60	-3	8,920	-0.03%
2022/07/22	3	88.73	0	0.00	87.00	3	9,113	0.03%
2022/07/21	4	88.30	3	86.40	88.50	1	9,241	0.01%
2022/07/19	2	82.10	1	81.90	82.80	1	9,297	0.01%
2022/07/18	2	82.90	6	82.40	82.60	-4	9,398	-0.04%
2022/07/15	1	80.20	2	79.75	80.40	-1	9,592	-0.01%
2022/07/14	10	79.85	4	79.33	80.20	6	9,771	0.06%
2022/07/13	0	0.00	1	79.10	77.50	-1	9,966	-0.01%
2022/07/12	0	0.00	1	79.43	76.00	-1	10,015	-0.01%
2022/07/08	6	81.76	7	82.49	82.20	-1	10,086	-0.01%
2022/07/07	1.1	77.69	8	77.30	79.20	-6.9	10,103	-0.07%
2022/07/06	1	80.00	0.1	77.40	76.90	0.9	10,163	0.01%
2022/07/05	7	79.13	1	80.20	80.30	6	10,364	0.06%
2022/07/04	11	76.49	13	77.38	76.60	-2	10,261	-0.02%
2022/07/01	10	78.25	8	77.20	74.10	2	10,284	0.02%
2022/06/30	9	90.92	1	88.80	88.80	8	10,065	0.08%
2022/06/29	3	96.90	2	97.45	96.40	1	9,984	0.01%
2022/06/28	0	0.00	1	103.00	98.90	-1	10,019	-0.01%
2022/06/27	1	101.50	1	102.50	101.50	0	10,126	0.00%
2022/06/24	4	100.28	15	101.27	99.50	-11	10,231	-0.11%
2022/06/23	14	97.22	1	97.70	97.40	13	10,307	0.13%
2022/06/22	8	98.59	0.2	100.50	95.70	7.8	10,628	0.07%
2022/06/21	1	103.00	3	100.97	103.00	-2	11,029	-0.02%
2022/06/20	1	99.95	6	98.77	95.10	-5	11,328	-0.04%
2022/06/17	1	101.50	0	0.00	102.50	1	11,562	0.01%
2022/06/16	9.1	108.00	9	106.89	104.50	0.1	11,948	0.00%
2022/06/15	9	108.17	35	108.13	108.00	-26	13,104	-0.20%
2022/06/14	7	108.71	6	109.75	110.00	1	13,672	0.01%
2022/06/13	6	111.92	6	111.92	112.00	0	13,762	0.00%
2022/06/10	7.2	115.43	10	115.40	115.50	-2.8	13,981	-0.02%
2022/06/09	3	117.00	7	118.14	117.00	-4	14,163	-0.03%
2022/06/08	5	121.50	8	120.69	120.50	-3	14,185	-0.02%
2022/06/06	0	0.00	1	120.50	121.50	-1	14,772	-0.01%
2022/06/02	0	124.00	0	0.00	122.50	0	15,282	0.00%
2022/06/01	21	126.57	12	125.79	125.00	9	15,673	0.06%
2022/05/31	13	122.69	0.1	124.25	124.00	12.9	16,283	0.08%
2022/05/30	11	121.45	3	122.80	123.00	8	17,589	0.05%
2022/05/27	0	116.00	1	116.00	116.00	-1	17,808	-0.01%
2022/05/26	3	114.67	2	113.75	114.00	1	17,874	0.01%
2022/05/25	10	114.80	6	116.00	116.00	4	17,954	0.02%
2022/05/24	17	115.88	12	114.79	114.00	5	18,134	0.03%
2022/05/23	6	118.92	11	118.73	119.00	-5	18,170	-0.03%
2022/05/20	6	118.92	5	118.50	118.50	1	18,456	0.01%
2022/05/19	10	117.71	16	119.00	119.50	-6	18,747	-0.03%
2022/05/18	11	123.68	2	122.00	121.00	9	19,272	0.05%
2022/05/17	6	118.43	6	120.92	121.00	0	19,361	0.00%
2022/05/16	4	119.13	0	0.00	117.00	4	19,571	0.02%
2022/05/13	5	117.00	7	118.86	119.00	-2	19,507	-0.01%
2022/05/12	1	117.50	1	116.50	115.00	0	19,454	0.00%
2022/05/11	0	0.00	1	119.00	117.00	-1	19,382	-0.01%
2022/05/10	1	120.00	5	117.30	120.00	-4	19,310	-0.02%
2022/05/09	3	119.67	2	116.50	116.00	1	19,198	0.01%
2022/05/06	7	122.50	6	123.92	123.50	1	19,095	0.01%
2022/05/05	9	124.67	7	126.43	126.50	2	19,026	0.01%
2022/05/04	10	122.40	8.1	121.83	121.50	1.9	18,865	0.01%
2022/05/03	7.1	121.78	5	121.00	121.00	2.1	18,774	0.01%
2022/04/29	3	127.83	4	129.13	125.00	-1	18,676	-0.01%
2022/04/28	12	123.04	12	124.54	124.50	0	18,491	0.00%
2022/04/27	11	117.59	13	118.58	121.00	-2	18,314	-0.01%
2022/04/26	7	123.21	6	122.25	122.00	1	18,132	0.01%
2022/04/25	8.2	122.71	6	125.08	121.50	2.2	18,061	0.01%
2022/04/22	5	129.00	1	129.50	130.50	4	17,913	0.02%
2022/04/21	17	128.44	18.1	127.13	133.00	-1.1	17,886	-0.01%
2022/04/20	6	123.33	8	123.94	124.50	-2	17,748	-0.01%
2022/04/19	3	126.67	2	127.75	122.50	1	17,593	0.01%
2022/04/18	2.3	129.78	0	0.00	129.00	2.3	17,419	0.01%
2022/04/15	3	133.83	20	134.35	132.00	-17	17,359	-0.10%
2022/04/14	1	134.50	1	135.00	133.50	0	17,365	0.00%
2022/04/13	6	133.33	5	133.00	133.00	1	17,319	0.01%
2022/04/12	4.1	134.36	1	135.50	133.00	3.1	17,198	0.02%
2022/04/11	18.1	138.20	0	0.00	135.50	18.1	17,021	0.11%
2022/04/08	7.1	150.08	6	150.33	150.50	1.1	16,700	0.01%
2022/04/07	6.1	158.86	5	149.00	149.00	1.1	16,589	0.01%
2022/04/06	5	156.50	5	161.00	160.50	0	16,406	0.00%
2022/04/01	7	159.36	5.1	159.01	159.00	1.9	16,356	0.01%
2022/03/31	5	161.50	7	161.21	161.00	-2	16,272	-0.01%
2022/03/30	3.1	166.67	2	166.50	165.00	1.1	16,271	0.01%
2022/03/29	4	165.75	4	164.88	165.00	0	16,223	0.00%
2022/03/28	7	160.14	2	164.00	165.50	5	16,260	0.03%
2022/03/25	21	165.62	6	165.75	163.00	15	16,180	0.09%
2022/03/24	9	175.39	4	173.50	171.50	5	15,809	0.03%
2022/03/23	9	178.44	4	177.50	178.00	5	15,302	0.03%
2022/03/22	4	173.38	5	172.00	178.00	-1	14,991	-0.01%
2022/03/21	10.1	174.23	2	179.00	173.50	8.1	14,718	0.06%
2022/03/18	12	176.58	30	176.42	176.50	-18	14,344	-0.13%
2022/03/17	1	168.50	16.2	173.10	174.00	-15.2	13,091	-0.12%
2022/03/16	3	158.17	13	158.04	158.50	-10	12,472	-0.08%
2022/03/15	4	158.38	1	160.50	153.50	3	12,314	0.02%
2022/03/14	2	163.25	5	161.30	164.00	-3	12,172	-0.02%
2022/03/11	3	158.83	0	0.00	157.50	3	12,204	0.02%
2022/03/10	1	160.00	0	0.00	158.50	1	12,308	0.01%
2022/03/09	11	158.14	2.1	157.02	153.50	8.9	12,373	0.07%
2022/03/08	11	161.82	6	157.00	157.00	5	12,531	0.04%
2022/03/07	18	160.92	8	162.50	162.00	10	12,232	0.08%
2022/03/04	13.1	173.27	28	171.57	169.00	-14.9	11,928	-0.13%
2022/03/03	14	171.18	18	172.25	171.50	-4	11,303	-0.04%
2022/03/02	10	157.40	5	157.00	160.00	5	10,054	0.05%
2022/03/01	1	146.00	3	148.83	148.50	-2	9,749	-0.02%
2022/02/25	6	145.75	3	145.33	143.50	3	9,824	0.03%
2022/02/24	3	145.33	0	0.00	141.50	3	9,881	0.03%
2022/02/23	4	152.00	5	152.60	151.00	-1	10,236	-0.01%
2022/02/22	17	153.88	2	153.50	151.50	15	10,368	0.14%
2022/02/21	6	164.83	4	161.63	161.00	2	10,231	0.02%
2022/02/18	17	161.85	25	160.68	162.50	-8	10,224	-0.08%
2022/02/17	9	153.72	3	153.00	151.50	6	9,904	0.06%
2022/02/16	2	151.25	29	151.52	155.50	-27	9,991	-0.27%
2022/02/11	11	148.86	2	147.50	147.00	9	10,937	0.08%
2022/02/10	1	148.00	0	0.00	148.50	1	11,265	0.01%
2022/02/09	0	0.00	1	147.00	150.00	-1	11,402	-0.01%
2022/02/07	1	143.00	1	143.50	143.00	0	11,584	0.00%
2022/01/24	10	136.45	10.2	135.92	140.50	-0.2	12,678	0.00%
2022/01/21	3.1	142.32	2	143.50	139.00	1.1	13,031	0.01%
2022/01/20	2	144.00	0	0.00	146.00	2	13,503	0.01%
2022/01/19	1	147.00	1	144.50	144.50	0	13,633	0.00%
2022/01/18	4	148.63	5	150.40	148.00	-1	13,849	-0.01%
2022/01/17	5	147.70	3	148.50	150.00	2	14,101	0.01%
2022/01/14	11	144.18	20	146.75	149.50	-9	14,265	-0.06%
2022/01/13	18	147.58	2	144.50	144.50	16	14,534	0.11%
2022/01/12	30	147.85	32	148.44	148.50	-2	14,498	-0.01%
2022/01/11	1	144.00	4	146.63	145.00	-3	14,569	-0.02%
2022/01/10	30	149.50	31	152.00	152.00	-1	14,535	-0.01%
2022/01/07	31	155.84	26	148.98	148.50	5	14,682	0.03%
2022/01/06	30.1	158.99	32	155.05	155.00	-2	14,744	-0.01%
2022/01/05	0	0.00	4	158.50	158.00	-4	14,851	-0.03%
2022/01/04	25	164.98	24	161.50	161.50	1	14,915	0.01%
2021/12/30	25	164.50	28	165.00	165.00	-3	15,181	-0.02%
2021/12/29	25	166.50	24	163.00	163.00	1	15,371	0.01%
2021/12/28	1	165.50	0	0.00	165.50	1	15,706	0.01%
2021/12/27	20	167.50	24	168.00	168.00	-4	16,035	-0.02%
2021/12/23	25	166.70	25	169.00	169.00	0	16,265	0.00%
2021/12/22	6	167.58	0	0.00	165.00	6	16,277	0.04%
2021/12/21	3	166.50	4	167.00	164.50	-1	16,226	-0.01%
2021/12/20	0	0.00	2	163.50	163.50	-2	16,291	-0.01%
2021/12/17	4	163.13	1	163.50	163.50	3	16,348	0.02%
2021/12/16	0	166.50	2	166.75	167.50	-2	16,456	-0.01%
2021/12/15	26	155.23	30	160.10	161.00	-4	16,484	-0.02%
2021/12/14	27	155.93	26	154.00	154.00	1	16,523	0.01%
2021/12/13	9	160.00	10	160.00	160.00	-1	16,597	-0.01%
2021/12/10	1.1	158.57	2	161.00	159.00	-1	16,904	-0.01%
2021/12/09	22.1	165.27	17	164.79	164.50	5.1	16,928	0.03%
2021/12/08	10.1	167.24	7	164.57	164.00	3.1	17,062	0.02%
2021/12/07	1	166.50	3	168.67	166.00	-2	17,168	-0.01%
2021/12/06	0	0.00	6	170.00	173.00	-6	17,134	-0.04%
2021/12/03	0	0.00	32.1	172.50	171.00	-32.1	17,146	-0.19%
2021/12/02	8	171.31	60	170.33	167.00	-52	17,226	-0.30%
2021/12/01	10	165.10	40	166.05	167.50	-30	16,882	-0.18%
2021/11/30	1	162.50	4	161.50	161.00	-3	16,847	-0.02%
2021/11/29	3.1	153.74	0	0.00	156.00	3.1	17,080	0.02%
2021/11/26	47	158.40	0	0.00	155.50	47	17,360	0.27%
2021/11/25	0	0.00	2	160.25	158.50	-2	17,456	-0.01%
2021/11/24	0	0.00	5	160.50	162.00	-5	17,501	-0.03%
2021/11/23	19	160.68	3	159.67	161.00	16	17,568	0.09%
2021/11/22	14	164.00	24	166.65	165.00	-10	17,742	-0.06%
2021/11/19	8	157.63	2	158.50	157.00	6	17,541	0.03%
2021/11/18	32.1	167.80	0	0.00	164.00	32.1	17,641	0.18%
2021/11/17	6	163.50	6	166.92	165.00	0	17,841	0.00%
2021/11/16	5	162.00	5	162.80	163.50	0	18,130	0.00%
2021/11/15	5	160.50	5	161.00	158.00	0	18,522	0.00%
2021/11/12	4	159.75	4	157.63	156.50	0	19,245	0.00%
2021/11/11	13	157.69	18	156.92	155.00	-5	19,449	-0.03%
2021/11/10	5	148.10	3	145.50	151.50	2	19,775	0.01%
2021/11/09	1	146.00	4.1	146.02	148.50	-3	20,183	-0.02%
2021/11/08	1	139.50	2	140.25	139.00	-1	20,294	0.00%
2021/11/05	21	143.14	8	143.63	144.50	13	20,862	0.06%
2021/11/04	1	144.50	3	142.17	141.50	-2	21,186	-0.01%
2021/11/03	13	145.00	3	141.67	144.00	10	21,558	0.05%
2021/11/02	11	150.45	6	149.00	143.00	5	21,513	0.02%
2021/11/01	8	148.25	5.1	147.60	147.50	2.9	21,303	0.01%
2021/10/29	4	143.38	13	142.31	142.50	-9	21,128	-0.04%
2021/10/28	20.1	139.72	13	141.35	142.50	7.1	20,966	0.03%
2021/10/27	0	135.00	5	134.20	134.50	-5	20,899	-0.02%
2021/10/26	22	132.75	32	131.88	130.50	-10	21,149	-0.05%
2021/10/25	16	129.72	17.3	131.74	132.00	-1.3	21,707	-0.01%
2021/10/22	19	124.58	23	126.17	128.00	-4	22,361	-0.02%
2021/10/21	28	124.71	30.1	124.12	123.00	-2.1	23,211	-0.01%
2021/10/20	12	121.00	0	0.00	120.00	12	23,493	0.05%
2021/10/19	9	120.67	1	122.50	121.00	8	25,066	0.03%
2021/10/18	2	116.50	7	118.21	118.50	-5	26,206	-0.02%
2021/10/15	7	118.57	7.1	118.94	118.00	-0.1	27,347	0.00%
2021/10/14	1	115.50	6	116.50	116.50	-5	28,322	-0.02%
2021/10/13	4	113.75	1.1	113.91	111.50	2.9	28,502	0.01%
2021/10/12	12	118.46	5.1	117.02	117.00	6.9	28,564	0.02%
2021/10/08	11	120.82	10	119.50	119.50	1	28,733	0.00%
2021/10/07	0	124.50	3.1	122.48	123.00	-3.1	28,944	-0.01%
2021/10/06	1	118.00	10.1	117.52	117.50	-9.1	29,236	-0.03%
2021/10/05	4	113.75	3	117.50	119.50	1	29,528	0.00%
2021/10/04	2	113.00	2	114.00	113.00	0	29,546	0.00%
2021/10/01	14	126.78	12	122.67	122.50	2	29,663	0.01%
2021/09/30	12	129.38	13	131.31	131.00	-1	30,246	0.00%
2021/09/29	2	128.00	1	127.50	129.00	1	30,977	0.00%
2021/09/28	3	135.67	3	135.33	132.50	0	32,629	0.00%
2021/09/27	1	136.00	1	136.00	136.00	0	33,739	0.00%
2021/09/24	1	132.00	7	132.50	132.00	-6	34,646	-0.02%
2021/09/23	5.1	127.41	2.1	131.48	127.00	3	35,414	0.01%
2021/09/22	11.1	133.03	12	129.92	130.00	-1	35,954	0.00%
2021/09/17	7	130.14	4	131.63	133.00	3	37,050	0.01%
2021/09/16	14.1	126.65	15	128.00	128.00	-0.9	38,257	0.00%
2021/09/15	23.2	126.60	20	127.25	126.00	3.2	38,955	0.01%
2021/09/14	2	133.75	3	134.50	132.50	-1	38,952	0.00%
2021/09/13	23	139.72	8	140.75	137.00	15	38,962	0.04%
2021/09/10	3	137.00	3	137.50	141.00	0	39,056	0.00%
2021/09/09	12	134.33	12	136.67	138.00	0	38,969	0.00%
2021/09/08	7	133.14	15	133.37	134.00	-8	38,931	-0.02%
2021/09/07	24.2	131.93	32	131.42	133.50	-7.9	38,964	-0.02%
2021/09/06	4	140.38	8.1	137.30	136.50	-4.1	38,825	-0.01%
2021/09/03	5	139.30	7.1	140.21	139.00	-2.1	38,888	-0.01%
2021/09/02	13	143.35	5.3	143.53	140.00	7.7	38,937	0.02%
2021/09/01	8	145.31	12	143.04	148.00	-4	38,896	-0.01%
2021/08/31	17	140.26	55	142.35	140.00	-38	38,843	-0.10%
2021/08/30	0	140.00	1	138.50	139.50	-1	39,138	0.00%
2021/08/27	13	138.46	14	137.21	139.00	-1	39,411	0.00%
2021/08/26	9	141.72	8	142.50	140.00	1	39,495	0.00%
2021/08/25	8	139.94	7	138.79	142.00	1	39,566	0.00%
2021/08/24	68	141.28	16	138.75	135.50	52	40,059	0.13%
2021/08/23	15	138.10	11	140.59	140.00	4	40,213	0.01%
2021/08/20	5	133.30	3	131.50	133.00	2	40,683	0.00%
2021/08/19	9	136.67	11	139.14	130.50	-2	40,705	0.00%
2021/08/18	114	136.79	6	130.75	143.00	108	41,179	0.26%	大買/鉅額交易
2021/08/17	1	142.00	100	132.50	132.50	-99	41,023	-0.24%
2021/08/16	9	139.61	11	138.64	143.50	-2	41,087	0.00%
2021/08/13	6	142.17	27	141.89	140.50	-21	40,593	-0.05%
2021/08/12	26	158.79	13	157.31	156.00	13	40,534	0.03%
2021/08/11	14	160.75	10	163.10	160.00	4	40,888	0.01%
2021/08/10	5	171.50	4	169.75	173.00	1	40,474	0.00%
2021/08/09	7	174.86	4	171.67	170.00	3	40,505	0.01%
2021/08/06	1	182.00	3	182.17	182.50	-2	40,913	0.00%
2021/08/05	2	183.76	37	184.32	185.00	-35	41,731	-0.08%
2021/08/04	2	184.00	2	181.50	182.00	0	42,340	0.00%
2021/08/03	8	185.44	0	0.00	185.50	8	42,249	0.02%
2021/08/02	2	187.00	4	187.13	183.00	-2	42,628	0.00%
2021/07/30	5	182.00	32	190.98	180.50	-27	42,590	-0.06%
2021/07/29	3	179.00	4	182.13	188.50	-1	42,758	0.00%
2021/07/28	8	175.75	11	180.00	175.00	-3	42,512	-0.01%
2021/07/27	15	201.60	48	205.44	194.00	-33	42,076	-0.08%
2021/07/26	12	203.25	2	203.50	201.50	10	41,419	0.02%
2021/07/23	36	204.92	38	203.54	197.00	-2	41,083	0.00%
2021/07/22	15	189.47	11.2	190.79	196.50	3.8	39,927	0.01%
2021/07/21	20	180.38	53.4	180.55	179.00	-33.4	38,802	-0.09%
2021/07/20	19.2	176.44	5	176.30	173.00	14.2	37,735	0.04%
2021/07/19	25	169.52	24.3	170.14	172.50	0.7	36,614	0.00%
2021/07/16	1	165.00	1	167.00	163.50	0	36,415	0.00%
2021/07/15	2	166.00	3	165.33	164.50	-1	36,323	0.00%
2021/07/14	12	159.79	7	156.93	159.00	5	36,166	0.01%
2021/07/13	7	165.50	8	164.94	162.00	-1	35,852	0.00%
2021/07/12	8	170.94	15	173.17	171.00	-7	35,506	-0.02%
2021/07/09	103	164.64	25	165.50	164.50	78	35,077	0.22%	大買/
2021/07/08	26	168.62	4.2	168.26	166.00	21.9	34,874	0.06%
2021/07/07	24	165.19	21	168.09	165.00	3	35,149	0.01%
2021/07/06	9.4	174.90	2	172.76	172.50	7.4	35,027	0.02%
2021/07/05	38	180.93	23	176.87	170.00	15	35,270	0.04%
2021/07/02	6	169.40	21.2	167.84	174.00	-15.2	34,121	-0.04%
2021/07/01	4	164.25	9	166.61	158.50	-5	33,859	-0.01%
2021/06/30	48	156.84	46.1	158.00	163.00	1.9	33,203	0.01%
2021/06/29	13.3	155.95	16.3	154.39	154.00	-3.1	32,843	-0.01%
2021/06/28	58	155.77	88	155.47	154.00	-30	32,911	-0.09%
2021/06/25	59	141.30	60	141.21	146.50	-1	32,506	0.00%
2021/06/24	16.3	135.21	14	134.93	136.00	2.3	31,619	0.01%
2021/06/23	1	126.50	6	127.25	133.00	-5	30,984	-0.02%
2021/06/22	4	121.75	6	123.00	121.00	-2	31,097	-0.01%
2021/06/21	18	123.11	15	123.27	120.50	3	31,263	0.01%
2021/06/18	14	130.57	2	131.50	129.00	12	31,803	0.04%
2021/06/17	1	126.50	2	129.76	131.50	-1	31,874	0.00%
2021/06/16	12.2	131.93	2	131.75	129.50	10.2	31,976	0.03%
2021/06/15	4	133.50	16	134.34	136.00	-12	32,598	-0.04%
2021/06/11	6	132.25	6	133.25	131.00	0	32,521	0.00%
2021/06/10	12	132.79	2	135.50	132.00	10	33,066	0.03%
2021/06/09	10	131.00	11	131.09	131.50	-1	33,186	0.00%
2021/06/08	4	131.75	1	131.00	130.50	3	33,157	0.01%
2021/06/07	4	136.50	38	137.07	135.50	-34	33,082	-0.10%
2021/06/04	33	134.11	5.1	136.83	139.00	27.9	32,754	0.09%
2021/06/03	6	134.92	7	135.50	135.50	-1	32,674	0.00%
2021/06/02	8	132.69	5	136.50	134.50	3	32,743	0.01%
2021/06/01	12	139.88	14	139.96	136.50	-2	32,623	-0.01%
2021/05/31	19	136.24	11	135.50	134.00	8	32,109	0.02%
2021/05/28	13	133.08	16	133.66	135.00	-3	32,079	-0.01%
2021/05/27	14	127.32	11	128.50	126.50	3	31,786	0.01%
2021/05/26	26.1	130.00	14	127.89	126.00	12.1	31,719	0.04%
2021/05/25	24	122.06	27	124.76	128.50	-3	31,670	-0.01%
2021/05/24	2	112.00	9	112.72	117.00	-7	31,912	-0.02%
2021/05/21	13	103.96	8	104.00	106.50	5	32,155	0.02%
2021/05/20	24	103.10	2	105.00	101.50	22	31,940	0.07%
2021/05/19	5	109.90	4	111.75	112.50	1	31,854	0.00%
2021/05/18	0	0.00	18	103.44	107.00	-18	31,891	-0.06%
2021/05/17	1	99.30	12	102.08	97.70	-11	32,241	-0.03%
2021/05/14	20	113.35	10	112.20	108.50	10	31,922	0.03%
2021/05/13	9	114.94	32	112.77	115.00	-23	31,103	-0.07%
2021/05/12	15	114.83	8	118.88	112.00	7	30,227	0.02%
2021/05/11	2	125.00	1	124.50	124.00	1	29,540	0.00%
2021/05/10	7	140.86	3	143.00	137.50	4	29,435	0.01%
2021/05/07	2	135.00	4	137.88	139.50	-2	28,925	-0.01%
2021/05/06	9	128.28	16	129.50	127.00	-7	28,709	-0.02%
2021/05/05	6	130.00	8	127.31	123.00	-2	28,203	-0.01%
2021/05/04	17	143.35	30	142.57	136.50	-13	27,815	-0.05%
2021/05/03	3	154.50	0	0.00	151.50	3	27,521	0.01%
2021/04/29	2	166.75	1	170.50	168.00	1	27,241	0.00%
2021/04/28	19	168.45	7	171.70	165.00	12	27,134	0.04%
2021/04/27	1	164.50	11	166.55	164.50	-10	26,958	-0.04%
2021/04/26	11	159.54	2	161.00	161.50	9	27,069	0.03%
2021/04/23	0	0.00	3.2	144.75	150.00	-3.2	27,253	-0.01%
2021/04/22	5	148.10	2	141.00	145.00	3	27,692	0.01%
2021/04/21	2	149.50	3	150.67	153.00	-1	28,505	0.00%
2021/04/20	0	0.00	13	140.15	147.00	-13	28,550	-0.05%
2021/04/19	10	140.00	0.1	140.00	142.00	9.9	28,673	0.03%
2021/04/16	5.1	139.98	3.1	140.94	139.50	2	28,936	0.01%
2021/04/15	3.1	133.47	0	0.00	137.00	3.1	29,104	0.01%
2021/04/14	1	126.00	0	0.00	138.00	1	29,421	0.00%
2021/04/13	7	140.14	12.2	144.25	137.50	-5.2	29,575	-0.02%
2021/04/12	2	136.25	12	138.08	137.00	-10	29,131	-0.03%
2021/04/09	22.3	137.65	9	134.94	131.50	13.3	28,986	0.05%
2021/04/08	3.1	127.97	5	134.19	136.00	-1.9	28,283	-0.01%
2021/04/07	20	121.85	20	121.80	124.00	0	28,316	0.00%
2021/04/06	5	111.70	8	114.56	116.00	-3	28,187	-0.01%
2021/04/01	6	107.75	6	107.17	105.50	0	28,751	0.00%
2021/03/31	5	105.00	6	104.75	104.00	-1	28,576	0.00%
2021/03/30	9	100.40	20.5	99.85	101.50	-11.5	28,154	-0.04%
2021/03/29	4.5	96.20	4.5	96.29	95.70	0	27,520	0.00%
2021/03/26	1	93.50	0	92.00	93.70	1	27,331	0.00%
2021/03/25	9.5	90.85	0	0.00	90.60	9.5	27,332	0.03%
2021/03/24	3	95.87	6	95.78	95.30	-3	27,472	-0.01%
2021/03/23	7	97.47	14	98.49	95.30	-7	27,384	-0.03%
2021/03/22	0	0.00	1	95.30	93.80	-1	26,705	0.00%
2021/03/19	1	93.30	0	0.00	93.70	1	26,856	0.00%
2021/03/18	10	94.08	25	93.71	94.00	-15	26,880	-0.06%
2021/03/17	11	89.36	6	90.00	90.00	5	26,435	0.02%
2021/03/16	14	91.77	8	91.06	89.50	6	26,542	0.02%
2021/03/15	6	89.75	15	90.02	90.10	-9	26,602	-0.03%
2021/03/12	9	86.50	1	86.30	86.70	8	26,703	0.03%
2021/03/11	2	87.80	9	88.49	89.00	-7	27,580	-0.03%
2021/03/10	3	85.63	2	85.25	84.50	1	28,013	0.00%
2021/03/09	2	85.05	2	86.05	85.10	0	28,215	0.00%
2021/03/08	14	88.91	8	87.46	86.20	6	28,994	0.02%
2021/03/05	5	86.62	11	87.21	87.00	-6	29,820	-0.02%
2021/03/04	3	89.07	2	88.35	87.80	1	29,933	0.00%
2021/03/03	10	88.29	7	88.00	90.60	3	29,980	0.01%
2021/03/02	8	93.43	5	91.72	86.80	3	30,062	0.01%
2021/02/26	5	89.84	3	90.13	91.40	2	29,945	0.01%
2021/02/25	4	93.20	2	90.25	90.60	2	30,326	0.01%
2021/02/24	17	90.87	19	93.54	92.10	-2	30,487	-0.01%
2021/02/23	17	83.44	22	85.36	86.00	-5	29,911	-0.02%
2021/02/22	0	0.00	1	82.30	82.30	-1	29,065	0.00%
2021/02/19	8	74.50	10	74.60	74.90	-2	28,805	-0.01%
2021/02/18	88	74.24	98.2	73.84	72.60	-10.2	28,339	-0.04%
2021/02/17	5.2	68.26	9	68.39	69.10	-3.8	27,549	-0.01%
2021/02/05	2	62.50	3	63.00	62.90	-1	26,889	0.00%
2021/02/03	0	0.00	3	61.77	61.50	-3	26,732	-0.01%
2021/02/02	5	60.60	6	60.30	61.00	-1	26,724	0.00%
2021/02/01	6	58.90	19	58.47	59.60	-13	26,712	-0.05%
2021/01/29	2	59.15	1	60.20	58.50	1	26,606	0.00%
2021/01/28	7	59.56	4	59.00	59.00	3	26,521	0.01%
2021/01/27	0	0.00	2	61.90	61.90	-2	26,408	-0.01%
2021/01/26	3	61.90	2	62.50	62.50	1	26,334	0.00%
2021/01/25	9	61.68	4	63.10	63.50	5	26,208	0.02%
2021/01/22	5	62.78	15	62.93	63.00	-10	26,023	-0.04%
2021/01/21	2	62.30	8	63.34	63.00	-6	25,907	-0.02%
2021/01/20	29	64.07	5	64.44	61.90	24	25,707	0.09%
2021/01/19	14	66.96	0	67.20	65.30	14	25,404	0.06%
2021/01/18	15	66.09	8	65.78	66.10	7	25,198	0.03%
2021/01/15	4	67.15	6	67.20	66.00	-2	24,967	-0.01%
2021/01/14	26	68.14	59	68.20	69.50	-33	24,560	-0.13%
2021/01/13	2	62.60	2	62.90	64.20	0	23,805	0.00%
2021/01/12	3	63.67	0	0.00	61.90	3	23,653	0.01%
2021/01/11	23	64.52	3	64.07	64.20	20	23,474	0.09%
2021/01/08	3	64.30	0	0.00	63.50	3	23,227	0.01%
2021/01/07	6	62.28	3	63.93	64.30	3	23,033	0.01%
2021/01/06	5	62.56	6	63.30	61.60	-1	22,772	0.00%
2021/01/05	3	64.67	5	63.90	63.40	-2	22,621	-0.01%
2021/01/04	26	66.46	23	65.92	66.00	3	22,408	0.01%
2020/12/31	5	64.48	1	65.30	64.70	4	21,919	0.02%
2020/12/30	90	65.24	91	65.50	63.70	-1	21,457	0.00%
2020/12/29	9	63.50	6	65.07	62.10	3	20,765	0.01%
2020/12/28	5	64.80	19	65.38	65.80	-14	19,867	-0.07%
2020/12/25	5	58.84	9	58.90	59.90	-4	18,841	-0.02%
2020/12/24	11	57.82	5	58.38	57.90	6	18,434	0.03%
2020/12/23	2	56.40	4	56.03	57.50	-2	18,058	-0.01%
2020/12/22	4	56.38	16	56.34	55.50	-12	17,830	-0.07%
2020/12/21	17	56.78	25	57.12	56.10	-8	17,535	-0.05%
2020/12/18	29	57.97	11	58.02	57.50	18	17,267	0.10%
2020/12/17	9	55.16	6	56.05	56.30	3	16,651	0.02%
2020/12/16	14	55.29	6	55.75	55.20	8	16,400	0.05%
2020/12/15	5	55.74	20	54.54	54.60	-15	16,209	-0.09%
2020/12/14	1	56.80	0.2	58.00	56.80	0.9	15,845	0.01%
2020/12/11	8	56.98	4	58.40	57.40	4	15,579	0.03%
2020/12/10	10	59.28	0	0.00	58.60	10	15,224	0.07%
2020/12/09	7	61.56	5	60.50	60.40	2	14,889	0.01%
2020/12/08	7	59.24	2	59.00	59.00	5	14,047	0.04%
2020/12/07	132	58.87	545.2	59.81	60.10	-413.2	13,521	-3.06%	大買/大賣/鉅額交易
2020/12/04	416	55.69	3	55.50	54.70	413	12,300	3.36%	大買/鉅額交易
2020/12/03	6	54.02	4	53.85	53.90	2	11,514	0.02%
2020/12/02	10	55.96	7	55.91	55.20	3	11,077	0.03%
2020/12/01	2	54.30	8	54.64	55.50	-6	9,964	-0.06%
2020/11/30	4	51.08	3	51.50	50.50	1	8,748	0.01%
2020/11/27	7	50.43	4	50.70	50.30	3	8,301	0.04%
2020/11/26	5	50.18	34	51.23	50.00	-29	7,875	-0.37%
2020/11/25	38	48.74	2	48.60	49.00	36	7,248	0.50%
2020/11/24	21.2	52.52	39	51.05	49.70	-17.9	6,773	-0.26%
2020/11/23	42	51.17	26	50.92	51.30	16	5,808	0.28%
2020/11/20	5	43.70	7	45.36	46.65	-2	4,521	-0.04%
2020/11/19	6	41.75	8	42.34	42.45	-2	3,918	-0.05%
2020/11/18	4	41.70	4	41.70	41.70	0	3,891	0.00%
2020/11/17	2	41.80	2	41.80	41.80	0	3,919	0.00%
2020/11/16	4	41.40	5	42.20	42.20	-1	3,987	-0.03%
2020/11/13	4	41.05	0	0.00	41.40	4	4,071	0.10%
2020/11/12	5	40.78	2	41.20	41.35	3	4,204	0.07%
2020/11/11	2	41.75	1	41.85	41.85	1	4,148	0.02%
2020/11/10	3	42.22	2	42.45	42.30	1	4,128	0.02%
2020/11/09	2	42.60	10	43.43	43.70	-8	4,027	-0.20%
2020/11/03	0	0.00	1	41.10	41.10	-1	3,727	-0.03%
2020/11/02	0	0.00	1	40.60	40.60	-1	3,749	-0.03%
2020/10/29	2	41.35	3	41.60	42.05	-1	3,686	-0.03%
2020/10/28	2	42.05	2	42.00	42.00	0	3,719	0.00%
2020/10/26	0	0.00	10	42.59	42.50	-10	3,671	-0.27%
2020/10/23	7	42.59	6	42.62	43.30	1	3,587	0.03%
2020/10/22	0	0.00	1	42.50	42.50	-1	3,533	-0.03%
2020/10/21	0	0.00	5	42.39	42.75	-5	3,440	-0.15%
2020/10/19	5	41.33	4	41.48	41.60	1	3,252	0.03%
2020/10/16	2	41.35	0	0.00	40.70	2	3,215	0.06%
2020/10/15	1	41.45	0	0.00	41.30	1	3,237	0.03%
2020/10/14	0	0.00	1	40.85	40.80	-1	3,161	-0.03%
2020/10/13	5	39.89	1	39.50	40.45	4	3,027	0.13%
2020/10/12	0	0.00	1	38.65	38.55	-1	2,857	-0.03%
2020/10/05	1	36.80	1	36.85	36.80	0	2,956	0.00%
2020/09/30	0	0.00	1	37.20	37.25	-1	3,259	-0.03%
2020/09/28	1	36.00	0	0.00	36.90	1	3,340	0.03%
2020/09/25	0	0.00	5	36.60	35.70	-5	3,388	-0.15%
2020/09/24	1	36.60	1	36.65	36.70	0	3,390	0.00%
2020/09/16	0	0.00	1	39.60	38.75	-1	3,468	-0.03%
2020/09/15	1	38.80	1	39.10	38.70	0	3,427	0.00%
2020/09/08	0	0.00	4	37.04	37.10	-4	3,368	-0.12%
2020/09/04	0	0.00	2	36.55	36.90	-2	3,574	-0.06%
2020/09/03	1	37.35	2	37.13	37.00	-1	3,590	-0.03%
2020/09/01	1	36.40	0	0.00	36.40	1	3,637	0.03%
2020/08/27	2	36.68	0	0.00	36.40	2	3,944	0.05%
2020/08/26	3	36.80	3	36.45	36.70	0	3,984	0.00%
2020/08/24	1	35.90	8	36.20	36.30	-7	4,067	-0.17%
2020/08/21	0	0.00	5	36.06	36.20	-5	4,088	-0.12%
2020/08/20	0	0.00	1	35.55	35.80	-1	4,089	-0.02%
2020/08/19	2	39.03	4	39.19	38.70	-2	4,086	-0.05%
2020/08/18	4	40.30	4	40.93	41.00	0	3,993	0.00%
2020/08/14	0	0.00	3	38.63	38.75	-3	3,960	-0.08%
2020/08/10	0	0.00	2	39.45	39.10	-2	4,881	-0.04%
2020/08/07	2	40.58	4	40.75	40.10	-2	4,998	-0.04%
2020/08/04	0	0.00	3	40.13	39.80	-3	5,351	-0.06%
2020/08/03	3	40.48	3	40.27	40.00	0	5,469	0.00%
2020/07/29	0	0.00	2	38.00	38.40	-2	5,681	-0.04%
2020/07/28	3	38.97	2	39.80	38.00	1	5,800	0.02%
2020/07/24	1	38.70	0	0.00	38.70	1	6,251	0.02%
2020/07/22	2	39.20	1	39.15	39.40	1	6,545	0.02%
2020/07/17	0	0.00	2	37.55	37.05	-2	6,498	-0.03%
2020/07/14	1	37.40	0	0.00	37.65	1	6,611	0.02%
2020/07/13	2	38.48	1	38.65	38.60	1	6,649	0.02%
2020/07/10	1	39.10	0	0.00	38.45	1	6,730	0.01%
2020/07/09	7	41.48	5	41.50	40.40	2	6,717	0.03%
2020/07/07	1	39.80	5	39.30	39.35	-4	6,435	-0.06%
2020/07/01	6	39.43	5	39.75	39.40	1	6,338	0.02%
2020/06/29	2	39.00	2	38.30	38.45	0	6,310	0.00%
2020/06/24	5	39.05	0	0.00	39.00	5	6,294	0.08%
2020/06/22	0	0.00	1	39.05	39.05	-1	6,307	-0.02%
2020/06/18	2	38.40	1	38.50	38.50	1	6,309	0.02%
2020/06/16	1	38.50	0	0.00	38.75	1	6,325	0.02%
2020/06/15	1	38.90	2	39.20	38.00	-1	6,365	-0.02%
2020/06/11	8	40.15	1	40.40	39.30	7	6,338	0.11%
2020/06/10	0	0.00	1	42.05	42.50	-1	6,222	-0.02%
2020/06/09	0	0.00	6	42.50	42.00	-6	6,293	-0.10%
2020/06/08	0	0.00	1	41.95	41.85	-1	6,372	-0.02%
2020/06/05	9	42.77	2	43.05	42.40	7	6,500	0.11%
2020/06/04	5	42.13	1	42.50	42.25	4	6,432	0.06%
2020/06/03	0	0.00	9	42.02	42.05	-9	6,363	-0.14%
2020/06/02	2	41.20	1	41.00	40.80	1	6,248	0.02%
2020/06/01	11	41.81	0	0.00	41.40	11	6,234	0.18%
2020/05/28	40	41.43	42	40.77	40.40	-2	6,150	-0.03%
2020/05/27	1	40.85	134	41.05	40.60	-133	6,104	-2.18%	大賣/鉅額交易
2020/05/26	0	0.00	187	40.93	41.40	-187	6,071	-3.08%	大賣/鉅額交易
2020/05/22	1	41.00	184	40.76	40.00	-183	5,905	-3.10%	大賣/鉅額交易
2020/05/18	1	42.30	0	0.00	41.75	1	5,597	0.02%
2020/05/15	19	43.94	33	44.26	42.60	-14	5,475	-0.26%
2020/05/14	514	43.40	11	43.51	42.00	503	4,877	10.31%	大買/鉅額交易
2020/05/13	14	43.23	4	43.28	42.95	10	4,760	0.21%
2020/05/12	0	0.00	1	42.15	43.20	-1	4,578	-0.02%
2020/05/11	0	0.00	2	42.20	41.20	-2	4,449	-0.04%
2020/05/08	2	42.93	5	42.90	42.50	-3	4,333	-0.07%
2020/05/07	6	42.05	2	41.93	42.20	4	4,200	0.10%
2020/05/06	0	0.00	2	41.40	41.40	-2	4,096	-0.05%
2020/05/05	2	41.50	1	42.05	41.80	1	4,017	0.02%
2020/05/04	1	41.50	3	40.75	41.40	-2	3,911	-0.05%
2020/04/30	4	41.86	9	41.79	41.00	-5	3,808	-0.13%
2020/04/29	4	40.51	2	40.70	40.80	2	3,629	0.06%
2020/04/28	3	40.03	5	39.96	40.10	-2	3,359	-0.06%
2020/04/24	2	36.85	3	36.90	36.75	-1	3,089	-0.03%
2020/04/22	1	36.00	1	36.35	36.60	0	3,077	0.00%
2020/04/21	0	0.00	1	36.10	36.25	-1	3,107	-0.03%
2020/04/17	1	35.75	0	0.00	35.80	1	3,186	0.03%
2020/04/16	0	0.00	1	36.10	35.85	-1	3,137	-0.03%
2020/04/15	1	35.30	0	0.00	34.55	1	3,158	0.03%
2020/04/14	2	32.85	2	33.35	34.15	0	3,136	0.00%
2020/04/08	4	31.31	4	31.53	31.80	0	3,252	0.00%
2020/04/07	1	31.05	1	31.15	31.15	0	3,257	0.00%
2020/03/25	1	27.10	1	26.90	26.80	0	4,053	0.00%
2020/03/24	0	0.00	4	25.50	25.45	-4	4,568	-0.09%
2020/03/23	3	24.22	24	24.69	24.25	-21	4,892	-0.43%
2020/03/20	4	25.48	4	25.80	25.95	0	4,954	0.00%
2020/03/19	2	24.88	10	24.24	24.05	-8	4,945	-0.16%
2020/03/18	4	27.58	0	0.00	26.70	4	4,927	0.08%
2020/03/17	5	27.58	6	28.10	27.50	-1	4,914	-0.02%
2020/03/16	7	30.59	6	28.62	28.50	1	4,911	0.02%
2020/03/13	0	0.00	6	29.93	30.50	-6	4,885	-0.12%
2020/03/12	8	34.03	7	32.78	32.50	1	4,786	0.02%
2020/03/11	5	36.37	8	36.41	36.00	-3	4,664	-0.06%
2020/03/10	2	33.63	2	33.90	34.00	0	4,501	0.00%
2020/03/09	2	34.75	0	0.00	33.85	2	4,461	0.04%
2020/03/06	2	36.20	0	0.00	35.95	2	4,420	0.05%
2020/03/05	10	36.49	0	0.00	36.10	10	4,402	0.23%
2020/03/02	1	34.80	2	35.05	34.80	-1	4,346	-0.02%
2020/02/17	1	35.70	0	0.00	35.75	1	4,127	0.02%
2020/02/14	19	36.05	0	0.00	36.00	19	4,107	0.46%
2020/02/13	0	0.00	1	35.30	35.30	-1	4,068	-0.02%
2020/02/12	1	35.05	4	35.28	35.15	-3	4,048	-0.07%
2020/02/11	0	0.00	1	34.50	34.50	-1	4,021	-0.02%
2020/02/10	0	0.00	2	33.75	33.70	-2	4,016	-0.05%
2020/02/07	2	34.63	0	0.00	34.00	2	4,012	0.05%
2020/02/06	4	35.15	1	34.95	34.95	3	3,996	0.08%
2020/02/05	3	34.63	0	0.00	34.55	3	3,978	0.08%
2020/01/31	2	34.35	1	34.65	34.25	1	3,872	0.03%
2020/01/16	0	0.00	1	38.20	38.10	-1	3,723	-0.03%
2020/01/15	1	38.65	3	38.55	38.65	-2	3,685	-0.05%
2020/01/14	3	39.48	1	38.90	39.55	2	3,599	0.06%
2020/01/13	1	38.65	0	0.00	38.20	1	3,464	0.03%
2020/01/09	0	0.00	3	38.60	38.40	-3	3,388	-0.09%
2020/01/08	2	37.88	2	38.08	37.70	0	3,270	0.00%
2020/01/07	9	37.63	6	37.63	37.90	3	3,176	0.09%
2020/01/06	3	37.73	3	37.78	37.70	0	3,108	0.00%
2020/01/03	1	38.35	1	38.30	37.75	0	3,076	0.00%
2020/01/02	4	38.68	4	39.40	38.95	0	2,986	0.00%
2019/12/25	15	39.75	14	39.77	39.70	1	2,519	0.04%
2019/12/24	54	38.79	57	38.65	38.60	-3	2,254	-0.13%
2019/12/23	1	37.60	1	38.25	38.10	0	2,078	0.00%
2019/12/20	4	38.23	8	38.09	38.30	-4	2,003	-0.20%
2019/12/19	27	37.61	10	38.13	38.80	17	1,924	0.88%
2019/12/18	6	35.40	7	35.97	36.95	-1	1,432	-0.07%
2019/12/17	5	33.97	4	34.41	34.25	1	1,122	0.09%
2019/12/16	3	33.92	1	33.95	33.70	2	1,045	0.19%
2019/12/13	0	0.00	1	34.20	33.35	-1	1,028	-0.10%
2019/12/10	7	33.22	0	0.00	33.50	7	956	0.73%
2019/12/06	0	0.00	10	32.70	32.65	-10	966	-1.03%
2019/11/22	1	31.75	0	0.00	31.75	1	1,135	0.09%
2019/11/15	0	0.00	2	31.03	30.85	-2	1,150	-0.17%
2019/11/11	0	0.00	1	31.00	30.70	-1	1,154	-0.09%
2019/10/16	2	32.10	0	0.00	31.95	2	1,327	0.15%
2019/10/09	0	0.00	1	32.70	32.50	-1	1,381	-0.07%
2019/09/26	1	33.55	0	0.00	33.60	1	1,522	0.07%
2019/09/24	1	34.35	0	34.10	34.10	1	1,514	0.06%
2019/09/23	0	0.00	6	34.64	35.00	-6	1,484	-0.40%
2019/09/19	2	33.83	0	0.00	33.75	2	1,388	0.14%
2019/09/18	1	33.70	0	0.00	33.70	1	1,382	0.07%
2019/09/09	3	34.20	3	34.20	33.85	0	1,270	0.00%
2019/09/05	0	0.00	3	34.50	34.15	-3	1,194	-0.25%
2019/08/27	1	32.35	0	0.00	32.10	1	1,012	0.10%
2019/08/26	0	0.00	1	32.40	32.10	-1	1,013	-0.10%
2019/08/12	0	0.00	10	31.60	31.65	-10	981	-1.02%
2019/08/08	1	31.00	0	0.00	31.00	1	970	0.10%
2019/08/07	10	31.10	2	31.30	30.90	8	969	0.83%
2019/08/05	1	31.85	0	0.00	31.20	1	975	0.10%
2019/08/02	5	32.30	0	0.00	32.05	5	980	0.51%
2019/07/26	1	34.40	0	0.00	34.25	1	944	0.11%
2019/07/25	1	34.00	1	34.20	33.75	0	909	0.00%
2019/07/15	0	0.00	3	33.60	33.70	-3	1,057	-0.28%
2019/07/12	0	0.00	1	33.50	33.50	-1	1,028	-0.10%
2019/07/11	0	0.00	8	32.21	33.25	-8	998	-0.80%
2019/05/24	0.2	29.50	0	0.00	29.45	0.2	1,008	0.02%
2019/05/10	7	31.10	0	0.00	31.20	7	1,076	0.65%
2019/05/06	0	0.00	1	32.70	32.65	-1	1,079	-0.09%
2019/04/29	0	0.00	4	32.50	32.50	-4	1,075	-0.37%
2019/04/26	0	0.00	1	33.35	33.40	-1	1,063	-0.09%
2019/04/25	1	34.10	0	0.00	33.90	1	1,099	0.09%
2019/04/23	3	34.40	6	33.96	34.15	-3	1,086	-0.28%
2019/04/22	4	34.95	0	0.00	34.90	4	1,043	0.38%
2019/04/19	5	34.21	1	34.20	34.35	4	904	0.44%
2019/04/17	1	32.25	0	0.00	32.50	1	791	0.13%
2019/04/09	2	33.10	0	0.00	33.10	2	757	0.26%
2019/04/02	1	32.50	0	0.00	32.50	1	741	0.13%
2019/03/29	1	31.55	0	0.00	31.55	1	724	0.14%
2019/03/21	2	33.05	2	32.90	32.85	0	715	0.00%
2019/02/26	2	34.65	2	34.30	34.00	0	786	0.00%
2019/02/22	0	0.00	1	33.85	33.70	-1	757	-0.13%
2019/02/21	1	33.55	0	0.00	33.70	1	743	0.13%
2019/02/20	0	0.00	1	33.40	33.40	-1	736	-0.14%
2019/02/19	1	33.60	0	0.00	33.40	1	738	0.14%
2019/02/15	0	0.00	2	32.90	32.80	-2	721	-0.28%
2019/02/14	0	0.00	1	33.20	33.30	-1	722	-0.14%
2019/02/12	0	0.00	2	33.00	33.50	-2	707	-0.28%
2019/01/17	3	31.63	1	32.00	31.75	2	708	0.28%
2019/01/16	0	0.00	1	31.20	31.05	-1	663	-0.15%
2019/01/14	1	30.35	0	0.00	30.30	1	652	0.15%
2019/01/09	5	30.25	0	0.00	30.30	5	692	0.72%
2019/01/08	1	29.80	0	0.00	29.80	1	692	0.14%
2018/12/18	0	0.00	5	30.50	30.55	-5	834	-0.60%
2018/11/28	1	31.50	1	32.20	32.10	0	930	0.00%
2018/11/21	1	30.70	0	0.00	31.10	1	919	0.11%
2018/11/07	1	30.80	0	0.00	31.20	1	1,011	0.10%
2018/10/29	1	28.65	0	0.00	28.55	1	1,159	0.09%
2018/10/12	0	0.00	1	29.60	29.80	-1	1,206	-0.08%
2018/10/05	1	31.40	0	0.00	31.25	1	1,237	0.08%
2018/10/04	3	32.72	0	0.00	32.75	3	1,221	0.25%
2018/10/03	1	33.80	0	0.00	33.50	1	1,250	0.08%
2018/09/21	0	0.00	3	33.75	33.60	-3	1,403	-0.21%
2018/09/20	1	33.65	0	0.00	33.80	1	1,395	0.07%
2018/09/17	3	33.35	0	0.00	33.55	3	1,434	0.21%
2018/09/13	0	0.00	1	33.40	33.20	-1	1,441	-0.07%
2018/09/11	1	32.75	0	0.00	33.15	1	1,455	0.07%
2018/09/07	0	0.00	8	33.90	33.30	-8	1,423	-0.56%
2018/08/31	0	0.00	1	36.55	36.75	-1	1,514	-0.07%
2018/08/06	0	0.00	1	39.35	39.40	-1	2,294	-0.04%
2018/07/18	1	38.50	1	39.40	38.50	0	2,653	0.00%
2018/07/17	1	37.70	0	0.00	37.95	1	2,617	0.04%
2018/07/12	3	37.65	0	0.00	37.90	3	2,716	0.11%
2018/07/05	1	37.00	0	0.00	36.55	1	3,007	0.03%
2018/07/04	0	0.00	2	37.70	37.55	-2	3,059	-0.07%
2018/06/22	2	40.25	0	0.00	40.25	2	3,276	0.06%
2018/06/14	1	41.20	0	0.00	41.00	1	4,248	0.02%
2018/06/13	2	42.25	0	0.00	41.85	2	4,247	0.05%
2018/06/12	0	0.00	5	42.25	41.75	-5	4,299	-0.12%
2018/06/07	0	0.00	1	42.65	42.55	-1	4,753	-0.02%
2018/06/05	1	42.85	1	43.00	42.70	0	5,044	0.00%
2018/06/04	5	44.35	3	43.80	44.35	2	5,171	0.04%
2018/05/31	0	0.00	1	42.30	41.80	-1	5,811	-0.02%
2018/05/29	0	0.00	3	42.77	42.55	-3	5,735	-0.05%
2018/05/28	1	42.05	0	0.00	42.05	1	5,665	0.02%
2018/05/23	0	0.00	2	41.95	41.75	-2	5,688	-0.04%
2018/05/22	0	0.00	5	42.51	41.65	-5	5,664	-0.09%
2018/05/16	0	0.00	1	41.65	41.40	-1	5,580	-0.02%
2018/05/15	2	40.85	0	0.00	40.30	2	5,535	0.04%
2018/05/14	0	0.00	50	40.45	40.30	-50	5,612	-0.89%
2018/05/10	0	0.00	4	41.13	41.95	-4	5,547	-0.07%
2018/05/09	4	40.55	0	0.00	40.25	4	5,468	0.07%
2018/05/08	0	0.00	1	41.00	40.90	-1	5,465	-0.02%
2018/04/26	43	39.35	1	39.45	38.55	42	5,824	0.72%
2018/04/25	4	39.00	0	0.00	38.90	4	5,818	0.07%
2018/04/24	2	38.65	0	0.00	38.60	2	5,838	0.03%
2018/04/23	1	39.70	1	40.15	39.65	0	5,962	0.00%
2018/04/19	5	41.64	2	41.55	41.50	3	5,956	0.05%
2018/04/18	6	41.08	0	0.00	40.85	6	5,928	0.10%
2018/04/17	1	41.10	1	41.80	40.75	0	5,914	0.00%
2018/04/13	5	42.27	1	42.30	42.25	4	5,884	0.07%
2018/04/12	1	42.25	0	0.00	42.00	1	5,903	0.02%
2018/04/11	2	43.43	0	0.00	42.75	2	5,869	0.03%
2018/04/02	2	45.00	3	44.80	44.55	-1	5,760	-0.02%
2018/03/30	0	0.00	1	45.20	44.20	-1	5,736	-0.02%
2018/03/29	1	43.95	0	0.00	44.50	1	5,694	0.02%
2018/03/27	0	0.00	39	45.22	44.60	-39	5,638	-0.69%
2018/03/26	37	44.45	0	0.00	44.40	37	5,569	0.66%
2018/03/23	5	43.58	0	0.00	43.80	5	5,544	0.09%
2018/03/22	12	46.92	84	47.79	46.30	-72	5,442	-1.32%
2018/03/21	74	49.25	24	49.23	48.50	50	5,236	0.95%
2018/03/19	1	45.60	0	0.00	45.60	1	4,719	0.02%
2018/03/15	13	47.64	1	47.40	46.75	12	4,697	0.26%
2018/03/13	4	46.68	4	46.91	46.60	0	4,445	0.00%
2018/03/12	0	0.00	2	47.25	46.20	-2	4,360	-0.05%
2018/03/09	0	0.00	3	46.50	46.90	-3	4,201	-0.07%
2018/03/08	1	45.90	3	46.50	45.90	-2	4,116	-0.05%
2018/03/07	9	47.03	18	47.29	44.80	-9	3,895	-0.23%
2018/03/06	0	0.00	6	45.28	46.05	-6	3,375	-0.18%
2018/02/26	0	0.00	2	42.40	43.00	-2	3,719	-0.05%
2018/02/07	0	0.00	1	41.20	41.00	-1	4,120	-0.02%
2018/02/06	3	40.30	0	0.00	39.80	3	4,188	0.07%
2018/02/05	2	42.85	0	0.00	42.95	2	4,247	0.05%
2018/02/01	1	45.00	2	45.18	44.40	-1	4,426	-0.02%
2018/01/26	1	44.30	2	45.60	45.80	-1	4,823	-0.02%
2018/01/24	1	44.85	0	0.00	44.90	1	5,223	0.02%
2018/01/23	2	45.30	0	0.00	45.00	2	5,423	0.04%
2018/01/22	0	0.00	4	45.51	46.05	-4	5,406	-0.07%
2018/01/18	0	0.00	0	43.80	43.90	0	5,588	0.00%
2018/01/17	3	44.58	3	44.78	44.30	0	5,933	0.00%
2018/01/04	0	0.00	1	43.50	43.95	-1	8,623	-0.01%
2018/01/03	0	0.00	2	43.65	43.45	-2	8,704	-0.02%