中天 (4128)-華南永昌-南京券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.60
漲跌
▲1.30
漲幅
+3.23%
成交量
1,909張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中天 (4128)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/22	6	41.18	1.2	40.39	40.30	4.8	1,691	0.28%
2024/04/19	5.1	39.92	0	0.00	39.60	5.1	1,665	0.31%
2024/04/18	1	41.75	0	0.00	41.85	1	1,626	0.06%
2024/04/16	0	0.00	16	42.25	41.65	-16	1,600	-1.00%
2024/04/15	1	44.30	13	43.65	43.65	-12	1,576	-0.76%
2024/04/12	0	0.00	0.1	45.25	44.85	-0.1	1,567	0.00%
2024/04/10	0	0.00	0.1	45.45	45.35	-0.1	1,572	0.00%
2024/04/01	1	44.80	0	0.00	44.75	1	1,577	0.06%
2024/03/28	1	44.65	1	44.80	44.55	0	1,575	0.00%
2024/03/27	5	45.20	0	0.00	44.80	5	1,573	0.32%
2024/03/26	0.1	44.31	0	0.00	44.20	0.1	1,557	0.01%
2024/03/25	0	44.95	0	0.00	44.80	0	1,558	0.00%
2024/03/21	10	44.45	2	44.10	44.10	8	1,562	0.51%
2024/03/20	0	43.20	0	0.00	43.40	0	1,553	0.00%
2024/03/18	0	43.55	0	0.00	43.25	0	1,543	0.00%
2024/03/15	1	44.10	0	0.00	43.90	1	1,535	0.07%
2024/03/13	1.1	44.00	0	0.00	44.25	1.1	1,515	0.07%
2024/03/11	0	0.00	6	45.26	45.20	-6	1,497	-0.40%
2024/03/08	12	46.83	14	46.47	45.50	-2	1,514	-0.13%
2024/03/07	7.1	48.07	14	44.27	48.85	-6.9	1,426	-0.48%
2024/03/06	0.1	44.65	0	0.00	44.50	0.1	1,259	0.01%
2024/03/04	0.1	45.20	0	0.00	45.10	0.1	1,256	0.01%
2024/03/01	0.1	46.35	0	0.00	45.75	0.1	1,262	0.01%
2024/02/29	1	46.05	0	0.00	46.45	1	1,334	0.08%
2024/02/26	0	0.00	0	46.45	47.10	0	1,377	0.00%
2024/02/23	5	46.70	0	0.00	46.45	5	1,412	0.35%
2024/02/22	5	46.65	0	0.00	46.55	5	1,447	0.35%
2024/02/21	10	47.55	0	0.00	47.10	10	1,464	0.68%
2024/02/20	0	46.90	0	0.00	46.80	0	1,509	0.00%
2024/02/19	0	46.88	0	0.00	47.05	0	1,580	0.00%
2024/02/16	6.1	46.62	1	46.90	46.90	5.1	1,643	0.31%
2024/02/15	1.5	45.35	1	45.10	45.35	0.5	1,788	0.03%
2024/02/05	0.1	46.20	0	0.00	45.90	0.1	1,957	0.01%
2024/02/02	1	46.55	0	0.00	46.50	1	2,879	0.03%
2024/02/01	1	46.05	0	0.00	46.05	1	3,056	0.03%
2024/01/30	2.1	46.74	1	46.95	46.60	1.1	3,816	0.03%
2024/01/29	1.1	47.85	0	0.00	47.65	1.1	3,813	0.03%
2024/01/25	1	47.75	0	0.00	47.60	1	3,832	0.03%
2024/01/24	2.1	48.19	0	0.00	48.00	2.1	3,840	0.05%
2024/01/22	1	47.96	0	0.00	48.40	1	3,919	0.03%
2024/01/19	0.1	47.25	0	0.00	47.10	0.1	4,006	0.00%
2024/01/18	5.1	46.81	10	46.60	46.85	-4.9	4,049	-0.12%
2024/01/17	0.2	47.75	1	47.10	46.95	-0.9	4,107	-0.02%
2024/01/16	0.2	48.47	0	0.00	48.00	0.2	4,168	0.00%
2024/01/15	0.1	48.64	0	0.00	49.00	0.1	4,228	0.00%
2024/01/12	0.1	48.80	0	0.00	48.50	0.1	4,299	0.00%
2024/01/11	0.1	48.90	13	48.67	48.80	-12.9	4,537	-0.28%
2024/01/10	0.1	48.45	0	0.00	48.90	0.1	4,536	0.00%
2024/01/09	1.1	49.05	0	0.00	48.65	1.1	4,531	0.02%
2024/01/05	0.1	49.78	0	0.00	50.00	0.1	4,529	0.00%
2024/01/04	0.1	49.80	0	0.00	49.50	0.1	4,527	0.00%
2024/01/02	0.1	50.10	0	0.00	50.20	0.1	4,494	0.00%
2023/12/29	0	0.00	2	50.35	50.50	-2	4,493	-0.04%
2023/12/28	0	50.40	0	0.00	50.30	0	4,494	0.00%
2023/12/27	1	51.10	0	0.00	50.70	1	4,486	0.02%
2023/12/22	0.1	50.10	0	0.00	50.40	0.1	4,433	0.00%
2023/12/21	10	49.50	0	0.00	49.75	10	4,437	0.23%
2023/12/19	2.2	49.74	0	0.00	49.50	2.2	4,415	0.05%
2023/12/18	1	50.20	2	50.60	50.10	-1	4,396	-0.02%
2023/12/15	2	50.60	5	50.58	50.60	-3	4,394	-0.07%
2023/12/12	0.1	50.30	0	0.00	50.30	0.1	4,407	0.00%
2023/12/11	0.1	50.20	4	50.10	50.10	-3.9	4,413	-0.09%
2023/12/08	0	0.00	3	50.40	50.40	-3	4,416	-0.07%
2023/12/06	14	50.47	11	50.40	50.60	3	4,406	0.07%
2023/12/05	0.2	51.40	10	51.40	50.90	-9.8	4,385	-0.22%
2023/12/01	3	52.70	0	0.00	52.30	3	4,337	0.07%
2023/11/30	1.1	52.38	0	0.00	52.40	1.1	4,328	0.03%
2023/11/29	1	52.40	0	0.00	52.50	1	4,312	0.02%
2023/11/28	0	0.00	2	52.55	52.00	-2	4,306	-0.05%
2023/11/27	4	53.20	0.4	52.90	52.50	3.6	4,301	0.08%
2023/11/24	1	52.50	2.1	52.53	52.50	-1.1	4,254	-0.03%
2023/11/23	0	0.00	5	52.10	52.50	-5	4,238	-0.12%
2023/11/22	4	52.80	5	51.90	51.60	-1	4,203	-0.02%
2023/11/21	1	51.40	10	52.00	52.00	-9	4,163	-0.22%
2023/11/17	3	51.50	0	0.00	51.40	3	4,111	0.07%
2023/11/16	11	53.44	0	0.00	52.10	11	4,060	0.27%
2023/11/15	1	53.10	3	53.10	52.60	-2	3,995	-0.05%
2023/11/14	13.1	53.31	4	53.10	52.60	9.1	3,935	0.23%
2023/11/13	47	55.49	22	55.78	55.20	25	3,785	0.66%
2023/11/10	122.5	59.38	98.4	58.22	56.60	24.1	3,606	0.67%	大買/
2023/11/09	5.5	56.43	2	56.15	56.10	3.5	2,686	0.13%
2023/11/08	38	57.12	46.1	57.53	57.20	-8.1	2,573	-0.31%
2023/11/07	12	55.58	11.2	55.57	55.60	0.8	2,020	0.04%
2023/11/03	3	50.80	5	51.30	50.10	-2	1,806	-0.11%
2023/11/02	7	50.51	2	50.40	50.60	5	1,795	0.28%
2023/11/01	0	0.00	1	50.90	50.80	-1	1,789	-0.06%
2023/10/31	0.2	51.90	0	0.00	51.30	0.2	1,784	0.01%
2023/10/30	0	0.00	1	52.40	52.40	-1	1,773	-0.06%
2023/10/27	4	53.55	1	53.50	53.80	3	1,731	0.17%
2023/10/26	1	53.10	0	0.00	51.90	1	1,644	0.06%
2023/10/25	0	0.00	4	52.95	52.50	-4	1,608	-0.25%
2023/10/24	2	52.10	13	52.42	52.70	-11	1,547	-0.71%
2023/10/23	2	51.90	0	0.00	51.70	2	1,488	0.13%
2023/10/20	49	50.43	49	50.86	49.90	0	1,440	0.00%
2023/10/19	10	51.88	16.5	52.48	51.50	-6.5	1,375	-0.47%
2023/10/17	2	49.23	0	0.00	48.60	2	1,163	0.17%
2023/10/16	0	0.00	1	48.85	49.60	-1	1,194	-0.08%
2023/10/13	1	49.05	0.1	48.60	48.25	0.9	1,202	0.08%
2023/10/12	1.1	48.41	0	0.00	48.75	1.1	1,257	0.09%
2023/10/06	0	48.90	0	0.00	49.05	0	1,326	0.00%
2023/10/05	1	49.00	0	0.00	48.90	1	1,345	0.07%
2023/10/04	0	0.00	1	47.95	48.00	-1	1,347	-0.07%
2023/10/03	0	0.00	4	48.15	48.05	-4	1,356	-0.29%
2023/10/02	0	0.00	3.1	48.60	48.50	-3.1	1,365	-0.23%
2023/09/28	3	48.60	0	0.00	48.30	3	1,383	0.22%
2023/09/27	1	48.35	1	48.60	48.70	0	1,391	0.00%
2023/09/26	1	48.60	0	49.30	48.25	1	1,406	0.07%
2023/09/25	0	0.00	0	49.15	49.35	0	1,422	0.00%
2023/09/22	2	49.10	2	48.95	49.10	0	1,451	0.00%
2023/09/21	1	49.30	0	0.00	49.15	1	1,473	0.07%
2023/09/20	0	0.00	0	50.30	49.80	0	1,500	0.00%
2023/09/19	7.1	50.69	5	50.60	50.30	2.1	1,568	0.13%
2023/09/15	1	51.90	1	51.80	51.70	0	1,575	0.00%
2023/09/14	2	50.80	2	51.20	51.30	0	1,567	0.00%
2023/09/13	1	50.40	1.1	50.01	50.50	-0.1	1,565	-0.01%
2023/09/12	1.1	49.58	1	49.85	50.10	0.1	1,614	0.01%
2023/09/11	0	50.00	0	0.00	49.45	0	1,669	0.00%
2023/09/07	0	0.00	1	48.90	48.90	-1	1,701	-0.06%
2023/09/06	5	49.41	5	49.05	48.90	0	1,711	0.00%
2023/09/05	5	49.21	5.1	49.35	49.40	-0.1	1,726	0.00%
2023/09/04	3.1	50.69	3	50.70	50.70	0.1	1,734	0.01%
2023/09/01	1.1	51.07	0	0.00	50.70	1.1	1,740	0.06%
2023/08/31	0.1	51.00	0	51.30	51.10	0.1	1,745	0.00%
2023/08/30	3	50.64	1	51.30	51.10	2	1,735	0.12%
2023/08/28	0.1	48.10	0	0.00	48.10	0.1	1,759	0.01%
2023/08/25	1	48.10	0	0.00	48.15	1	1,774	0.06%
2023/08/24	1	47.60	0	0.00	47.80	1	1,775	0.06%
2023/08/23	0	48.00	0	0.00	47.90	0	1,780	0.00%
2023/08/21	0	0.00	1	48.75	48.90	-1	1,828	-0.05%
2023/08/18	4	48.80	0	0.00	48.50	4	1,844	0.22%
2023/08/17	0.1	49.15	1	49.15	49.15	-0.9	1,849	-0.05%
2023/08/16	1	48.85	6	48.83	49.50	-5	1,869	-0.27%
2023/08/15	0	0.00	11	48.91	48.95	-11	1,872	-0.59%
2023/08/14	3.3	47.70	22.2	48.96	47.30	-18.9	1,884	-1.00%
2023/08/11	0	0.00	1	51.00	50.60	-1	1,842	-0.05%
2023/08/10	2.2	51.35	3	51.70	50.70	-0.8	1,845	-0.04%
2023/08/09	0	0.00	10	50.93	50.90	-10	1,859	-0.54%
2023/08/08	0.2	51.25	0	0.00	51.00	0.2	1,900	0.01%
2023/08/07	1.1	52.18	0	0.00	51.70	1.1	1,914	0.06%
2023/08/04	0	0.00	1.4	52.09	52.70	-1.4	1,915	-0.07%
2023/08/02	0.3	52.17	85.2	52.37	51.50	-84.9	1,914	-4.44%
2023/08/01	1	52.90	2	52.90	52.60	-1	1,900	-0.05%
2023/07/31	0.1	53.20	0.1	53.50	52.60	0	1,906	0.00%
2023/07/28	1	53.21	2	53.20	53.10	-1	1,906	-0.05%
2023/07/27	1.2	53.63	1	53.80	53.50	0.2	1,902	0.01%
2023/07/26	3.1	53.76	0	54.20	53.40	3.1	1,925	0.16%
2023/07/25	1	53.90	1	54.60	54.30	0	1,938	0.00%
2023/07/24	4	54.33	1	54.40	54.10	3	1,949	0.15%
2023/07/21	1.1	55.12	2	55.00	54.50	-0.9	1,970	-0.05%
2023/07/20	1	56.30	2	55.55	55.60	-1	2,012	-0.05%
2023/07/19	2	56.35	2	56.60	55.80	0	2,009	0.00%
2023/07/18	2.1	55.95	1	55.80	55.60	1.1	2,052	0.05%
2023/07/17	11	57.31	1	57.20	57.20	10	2,118	0.47%
2023/07/14	5.1	54.51	0	0.00	54.10	5.1	2,132	0.24%
2023/07/13	2.2	54.48	1	54.40	53.80	1.2	2,157	0.06%
2023/07/12	3.1	56.15	1	56.10	55.50	2.1	2,128	0.10%
2023/07/11	1.1	57.05	1	56.60	56.50	0.1	2,200	0.00%
2023/07/10	2	57.40	4	56.85	57.00	-2	2,338	-0.09%
2023/07/07	1	56.40	1	56.40	56.50	0	2,368	0.00%
2023/07/06	1.1	57.15	1	56.90	56.30	0.1	2,376	0.00%
2023/07/05	2	57.35	2	57.15	57.00	0	2,435	0.00%
2023/07/04	1.1	57.37	3	56.97	56.80	-1.9	2,466	-0.08%
2023/07/03	3.2	57.01	0	0.00	57.10	3.2	2,527	0.13%
2023/06/30	3.3	58.37	2	58.75	57.80	1.3	2,543	0.05%
2023/06/28	2.2	58.39	2	57.90	58.30	0.2	2,642	0.01%
2023/06/27	10	58.91	1	59.00	58.80	9	2,671	0.34%
2023/06/26	7	57.17	1	57.60	57.50	6	2,643	0.23%
2023/06/21	3.1	57.26	1	57.00	56.40	2.1	2,693	0.08%
2023/06/20	1	57.20	0	0.00	57.40	1	2,708	0.04%
2023/06/16	1.1	57.34	0	0.00	57.50	1.1	2,736	0.04%
2023/06/15	1	61.40	3	61.90	61.30	-2	2,689	-0.07%
2023/06/14	3	61.40	0	0.00	61.40	3	2,654	0.11%
2023/06/13	0.3	61.30	0	61.10	61.20	0.3	2,683	0.01%
2023/06/07	1	60.60	0	0.00	60.40	1	2,795	0.04%
2023/06/06	1.1	60.03	1	59.70	60.40	0.1	2,803	0.00%
2023/06/05	1	60.30	2	60.15	59.80	-1	2,820	-0.04%
2023/06/02	6	60.97	2	60.75	60.10	4	2,849	0.14%
2023/06/01	1	59.10	0	58.90	59.10	1	2,866	0.03%
2023/05/31	2.1	58.54	2	58.80	59.10	0.1	2,888	0.00%
2023/05/30	0.1	58.00	0	0.00	57.80	0.1	2,913	0.00%
2023/05/29	1	58.30	0	0.00	58.10	1	2,929	0.03%
2023/05/26	0.1	58.10	0	0.00	57.50	0.1	2,976	0.00%
2023/05/23	0.1	59.90	0	0.00	59.90	0.1	3,017	0.00%
2023/05/22	1	60.10	1	59.70	59.40	0	3,296	0.00%
2023/05/19	0.1	59.30	0	0.00	59.20	0.1	3,296	0.00%
2023/05/18	0.1	59.80	0	0.00	59.50	0.1	3,313	0.00%
2023/05/17	0.1	60.60	0	0.00	60.30	0.1	3,309	0.00%
2023/05/16	1	60.50	0	0.00	60.80	1	3,310	0.03%
2023/05/15	0	0.00	3	59.40	60.00	-3	3,353	-0.09%
2023/05/12	3.1	59.44	5	59.56	59.80	-1.9	3,389	-0.06%
2023/05/11	2	60.90	3	60.90	60.80	-1	3,503	-0.03%
2023/05/10	1	61.90	1	61.80	61.80	0	3,796	0.00%
2023/05/09	6	61.73	1	61.90	61.50	5	3,909	0.13%
2023/05/08	0	0.00	2	62.00	61.90	-2	3,974	-0.05%
2023/05/05	1	63.79	1	62.70	62.50	0	4,033	0.00%
2023/05/04	1	63.80	16	63.32	63.40	-15	4,069	-0.37%
2023/05/03	1.1	63.38	0	0.00	63.10	1.1	4,143	0.03%
2023/05/02	5	63.78	0	0.00	63.70	5	4,307	0.12%
2023/04/28	6.1	63.42	5	62.70	62.70	1.1	4,313	0.03%
2023/04/27	5	61.12	0	61.80	61.50	5	4,333	0.12%
2023/04/26	2	61.20	4	61.40	61.20	-2	4,372	-0.05%
2023/04/25	7.1	62.24	2	61.70	61.50	5.1	4,373	0.12%
2023/04/24	15	63.45	0	63.60	63.40	15	4,427	0.34%
2023/04/21	6.1	64.34	1	64.30	63.40	5.1	4,456	0.11%
2023/04/20	2.1	66.49	1	68.00	65.30	1.1	4,421	0.02%
2023/04/19	2	67.15	52	67.04	67.10	-50	4,372	-1.14%
2023/04/18	1	66.50	1	66.60	66.60	0	4,353	0.00%
2023/04/17	1	66.50	1	66.50	66.50	0	4,346	0.00%
2023/04/14	2	68.35	3	67.37	66.70	-1	4,351	-0.02%
2023/04/13	5	68.72	19	68.59	68.00	-14	4,291	-0.33%
2023/04/12	6	66.35	4	66.73	67.20	2	4,224	0.05%
2023/04/11	1	65.80	0	0.00	66.00	1	4,390	0.02%
2023/04/10	11.1	67.00	3	66.97	65.50	8.1	4,493	0.18%
2023/04/07	1	67.60	2	67.60	67.70	-1	4,516	-0.02%
2023/04/06	1	67.60	1	67.60	67.50	0	4,651	0.00%
2023/03/31	1	67.30	1	66.70	66.60	0	4,892	0.00%
2023/03/30	1	67.40	3	66.63	67.20	-2	5,157	-0.04%
2023/03/29	60	66.15	2	67.35	67.00	58	5,127	1.13%
2023/03/28	1	66.70	1	66.30	65.30	0	5,124	0.00%
2023/03/27	1	66.30	3	66.10	66.40	-2	5,107	-0.04%
2023/03/24	6	65.85	7	65.47	66.10	-1	5,127	-0.02%
2023/03/23	3	64.86	1	64.70	64.30	2	5,119	0.04%
2023/03/22	2.1	63.85	4	64.10	63.90	-1.9	5,186	-0.04%
2023/03/21	2	63.35	2	63.30	63.50	0	5,222	0.00%
2023/03/20	0	0.00	1	62.60	63.00	-1	5,253	-0.02%
2023/03/17	2	62.55	2	62.65	62.50	0	5,325	0.00%
2023/03/16	3.1	61.99	1	62.10	61.60	2.1	5,386	0.04%
2023/03/15	4	62.83	2	62.80	63.00	2	5,551	0.04%
2023/03/14	3	63.30	2	62.95	62.30	1	5,886	0.02%
2023/03/10	10.1	65.79	20	64.91	63.70	-9.9	6,053	-0.16%
2023/03/09	4	65.38	2	65.40	65.60	2	6,128	0.03%
2023/03/08	0	0.00	1	65.20	65.10	-1	6,198	-0.02%
2023/03/07	4	66.10	5	65.36	65.30	-1	6,366	-0.02%
2023/03/06	6	65.07	18	65.80	66.00	-12	6,677	-0.18%
2023/03/03	5	66.10	9	66.76	66.10	-4	7,125	-0.06%
2023/03/02	16	66.11	8	66.60	66.70	8	7,639	0.11%
2023/03/01	7	64.99	0	0.00	65.00	7	7,998	0.09%
2023/02/24	7.1	64.66	0	65.40	64.80	7.1	8,191	0.09%
2023/02/23	1	65.80	1	66.10	66.00	0	8,396	0.00%
2023/02/22	4.1	65.70	9	65.58	65.50	-4.9	8,564	-0.06%
2023/02/21	3	66.90	3	67.20	66.50	0	8,635	0.00%
2023/02/20	19.2	70.20	26	70.09	67.00	-6.8	8,670	-0.08%
2023/02/16	3	67.10	4.1	66.95	67.10	-1.1	8,450	-0.01%
2023/02/15	0	66.20	0	0.00	65.90	0	8,608	0.00%
2023/02/14	5.1	66.00	2	65.70	65.70	3.1	8,680	0.04%
2023/02/13	3	67.40	1	67.10	66.50	2	8,683	0.02%
2023/02/10	11	66.88	18	67.08	67.40	-7	8,727	-0.08%
2023/02/09	65	67.59	13	67.94	66.70	52	8,735	0.60%
2023/02/08	34	69.52	25	69.47	68.60	9	8,625	0.10%
2023/02/07	28	67.19	1	67.00	67.80	27	8,363	0.32%
2023/02/06	3	66.90	4	66.40	66.50	-1	8,295	-0.01%
2023/02/03	3	66.40	2	66.40	65.70	1	8,290	0.01%
2023/02/02	0	0.00	7	66.07	66.00	-7	8,264	-0.08%
2023/02/01	5.1	65.78	2	65.50	65.20	3.1	8,299	0.04%
2023/01/31	7.1	65.75	4	65.98	66.30	3.1	8,372	0.04%
2023/01/30	0	0.00	3	63.27	63.30	-3	8,289	-0.04%
2023/01/17	1	62.70	0	0.00	62.50	1	8,348	0.01%
2023/01/13	1	60.30	0	0.00	60.30	1	8,362	0.01%
2023/01/12	6.1	60.07	1	60.30	59.80	5.1	8,420	0.06%
2023/01/10	0	0.00	1	62.20	61.90	-1	8,421	-0.01%
2023/01/09	3	62.97	0	0.00	63.00	3	8,502	0.04%
2023/01/06	0	0.00	1	62.10	61.70	-1	8,582	-0.01%
2023/01/05	7	62.26	10	61.54	61.30	-3	8,711	-0.03%
2023/01/04	1	62.20	0	0.00	61.50	1	8,763	0.01%
2023/01/03	1	62.20	5	62.14	62.10	-4	8,892	-0.04%
2022/12/30	3	63.00	3	62.50	62.20	0	9,006	0.00%
2022/12/29	3	62.90	4	64.73	62.40	-1	9,230	-0.01%
2022/12/28	16	66.36	6.1	65.93	65.40	9.9	9,152	0.11%
2022/12/27	8	66.05	0	0.00	66.20	8	9,148	0.09%
2022/12/26	23	67.24	17	66.54	66.10	6	9,229	0.07%
2022/12/23	6	66.68	16.1	66.50	66.80	-10.1	9,235	-0.11%
2022/12/22	15	66.11	11.1	66.87	68.30	3.9	9,348	0.04%
2022/12/21	1	62.30	0	0.00	62.10	1	9,231	0.01%
2022/12/20	2	62.95	0	0.00	61.00	2	9,469	0.02%
2022/12/19	1	63.60	0	0.00	63.00	1	9,692	0.01%
2022/12/16	3	63.20	28	63.00	62.50	-25	9,929	-0.25%
2022/12/15	1.1	64.18	0	0.00	63.80	1.1	10,147	0.01%
2022/12/14	26	64.75	31	63.66	65.60	-5	10,264	-0.05%
2022/12/13	7	65.83	7	64.97	64.70	0	10,296	0.00%
2022/12/12	6	65.53	66	64.79	65.00	-60	10,600	-0.57%
2022/12/09	0	0.00	1	66.00	65.50	-1	10,788	-0.01%
2022/12/07	13	67.22	11	66.10	66.80	2	11,995	0.02%
2022/12/06	30.1	69.60	21.1	67.71	66.60	9	12,079	0.07%
2022/12/05	9	69.99	4	70.45	70.10	5	12,241	0.04%
2022/12/02	8	70.14	12	70.33	69.80	-4	12,648	-0.03%
2022/12/01	5	69.38	17	69.65	69.40	-12	12,989	-0.09%
2022/11/30	4	68.75	5	68.68	68.40	-1	13,427	-0.01%
2022/11/29	22	68.94	18	68.49	68.40	4	13,697	0.03%
2022/11/28	32	70.60	18.1	71.30	70.20	13.9	14,043	0.10%
2022/11/25	65.1	71.01	57.2	69.89	69.20	7.9	14,286	0.06%
2022/11/24	42	69.92	38	70.20	71.00	4	14,771	0.03%
2022/11/23	16	66.76	32.6	68.06	69.90	-16.6	14,700	-0.11%
2022/11/22	11	66.31	9	63.60	63.60	2	15,203	0.01%
2022/11/21	18	65.23	28.1	65.21	66.60	-10.1	16,043	-0.06%
2022/11/18	24.2	63.46	14.5	63.84	64.50	9.7	16,566	0.06%
2022/11/17	1	61.60	0	0.00	60.80	1	17,835	0.01%
2022/11/16	7	60.19	9	59.64	60.40	-2	17,948	-0.01%
2022/11/15	0	0.00	2	58.70	58.70	-2	17,905	-0.01%
2022/11/14	2	59.00	0	59.50	58.80	2	17,951	0.01%
2022/11/11	12	60.28	8	60.00	59.40	4	17,900	0.02%
2022/11/10	1.6	58.04	0	0.00	57.90	1.6	17,722	0.01%
2022/11/09	0	0.00	4	58.13	58.10	-4	17,653	-0.02%
2022/11/08	0.1	58.50	0	0.00	57.60	0.1	17,639	0.00%
2022/11/04	1	56.80	5	56.64	57.00	-4	17,521	-0.02%
2022/11/03	4	56.70	0	0.00	56.70	4	17,492	0.02%
2022/11/01	1	55.70	3	55.90	55.50	-2	17,427	-0.01%
2022/10/28	1.1	53.87	9	53.78	53.70	-8	17,359	-0.05%
2022/10/27	1	55.70	2	55.50	56.00	-1	17,309	-0.01%
2022/10/26	4.1	52.55	3	53.63	53.60	1.1	17,200	0.01%
2022/10/25	33.1	53.39	26.1	54.23	53.30	7	17,135	0.04%
2022/10/24	0	0.00	0	54.80	54.50	0	17,089	0.00%
2022/10/21	0.2	55.45	0	0.00	54.60	0.2	17,105	0.00%
2022/10/20	1	55.60	0	0.00	56.90	1	17,106	0.01%
2022/10/19	5.1	59.27	5	59.40	57.70	0.1	17,309	0.00%
2022/10/18	2	60.35	0	0.00	58.30	2	17,548	0.01%
2022/10/17	21	58.22	20	57.98	59.40	1	17,544	0.01%
2022/10/14	35	60.88	36	60.81	60.30	-1	17,488	-0.01%
2022/10/13	4.2	60.17	7	59.57	58.50	-2.8	17,399	-0.02%
2022/10/12	10	61.28	16	61.02	61.90	-6	17,264	-0.03%
2022/10/11	128	61.41	126	61.54	61.20	2	17,202	0.01%	大買/大賣/
2022/10/07	10	65.69	4	66.03	64.50	6	17,091	0.04%
2022/10/06	37	65.50	30.1	66.02	65.70	6.9	16,958	0.04%
2022/10/05	5	63.54	5.2	63.75	64.00	-0.2	16,676	0.00%
2022/10/04	9	63.98	7	64.21	63.20	2	16,576	0.01%
2022/10/03	2	63.10	13.2	64.92	62.20	-11.2	16,489	-0.07%
2022/09/30	32	65.60	28	65.03	66.30	4	16,331	0.02%
2022/09/29	99	67.07	88	66.49	67.40	11	16,183	0.07%
2022/09/28	4	65.85	4	64.53	63.50	0	15,839	0.00%
2022/09/27	2	66.20	4.1	67.99	67.90	-2.1	15,761	-0.01%
2022/09/26	6.1	66.39	11.2	67.67	66.10	-5.1	15,554	-0.03%
2022/09/23	13	72.36	15	71.74	71.70	-2	15,327	-0.01%
2022/09/22	11	71.68	5	72.04	71.70	6	15,214	0.04%
2022/09/21	5	70.66	3	71.53	71.30	2	15,041	0.01%
2022/09/20	7	72.57	3	72.90	72.00	4	15,145	0.03%
2022/09/19	10	72.47	10	71.47	73.00	0	15,289	0.00%
2022/09/16	35	75.55	30.1	76.03	75.00	4.9	15,257	0.03%
2022/09/15	85	77.44	91	78.29	75.50	-6	15,079	-0.04%
2022/09/14	77.1	79.46	51.4	79.70	79.00	25.7	14,425	0.18%
2022/09/13	36.2	78.38	11	78.22	77.90	25.2	13,928	0.18%
2022/09/12	40.1	77.33	46	78.25	79.30	-5.9	13,768	-0.04%
2022/09/08	34	76.35	54	77.08	78.00	-20	13,355	-0.15%
2022/09/07	86.6	74.69	78.6	74.56	76.60	8	13,042	0.06%
2022/09/06	151.8	72.68	159.2	72.83	74.00	-7.4	12,614	-0.06%	大買/大賣/
2022/09/05	89	77.08	104	77.01	74.50	-15	12,050	-0.12%	大賣/
2022/09/02	135	78.02	157.5	78.80	78.20	-22.5	11,715	-0.19%	大買/大賣/
2022/09/01	80	78.86	79	79.10	78.40	1	11,186	0.01%
2022/08/31	222.1	78.57	240.9	78.50	78.30	-18.8	10,653	-0.18%	大買/大賣/
2022/08/30	99	73.79	122.9	74.30	75.00	-23.9	9,644	-0.25%	大賣/
2022/08/29	130	75.32	144.5	76.06	73.50	-14.5	9,178	-0.16%	大買/大賣/
2022/08/26	150.5	75.63	182.3	75.09	75.30	-31.8	8,278	-0.38%	大買/大賣/
2022/08/25	118	70.00	110	70.16	70.30	8	7,230	0.11%	大買/大賣/
2022/08/24	159	70.86	191	70.81	69.70	-32	6,446	-0.50%	大買/大賣/
2022/08/23	10	67.20	46.1	67.20	67.20	-36.1	4,992	-0.72%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	2.1	55.56	6	55.17	55.60	-3.9	4,735	-0.08%
2022/08/18	0	0.00	2	53.40	53.50	-2	4,666	-0.04%
2022/08/17	2	53.10	2	53.20	53.20	0	4,652	0.00%
2022/08/16	0	53.80	2	54.40	53.60	-2	4,636	-0.04%
2022/08/15	0	53.20	66	52.92	53.40	-66	4,607	-1.43%
2022/08/12	3	53.73	2	53.40	53.20	1	4,586	0.02%
2022/08/11	1	53.10	0	0.00	53.00	1	4,552	0.02%
2022/08/10	2	53.10	0	0.00	53.00	2	4,541	0.04%
2022/08/09	2.1	53.80	0	0.00	53.60	2.1	4,514	0.05%
2022/08/08	0	0.00	2.2	54.45	54.00	-2.2	4,511	-0.05%
2022/08/05	0.2	55.80	2	55.80	55.50	-1.8	4,493	-0.04%
2022/08/04	3	54.70	1	54.40	54.90	2	4,509	0.04%
2022/08/02	0.1	56.00	1	56.50	56.20	-0.9	4,480	-0.02%
2022/08/01	1	57.30	1	57.40	57.30	0	4,439	0.00%
2022/07/28	0	58.60	6	58.58	58.50	-6	4,376	-0.14%
2022/07/27	2	56.90	8	57.43	57.90	-6	4,327	-0.14%
2022/07/26	77	60.12	75	59.15	58.50	2	4,336	0.05%
2022/07/25	8	59.39	8	59.71	58.90	0	4,056	0.00%
2022/07/22	3	57.00	0	0.00	57.30	3	3,749	0.08%
2022/07/21	2	55.40	5	55.60	56.00	-3	3,712	-0.08%
2022/07/20	0	0.00	5	54.08	54.00	-5	3,681	-0.14%
2022/07/19	1	54.80	5	52.90	52.80	-4	3,733	-0.11%
2022/07/15	0	0.00	2	55.00	55.00	-2	4,079	-0.05%
2022/07/14	0	0.00	12.3	54.33	54.50	-12.3	4,051	-0.30%
2022/07/13	0	0.00	1	53.70	54.00	-1	4,057	-0.02%
2022/07/12	1	52.10	1	53.50	52.70	0	4,071	0.00%
2022/07/11	11	54.40	1	52.60	54.30	10	4,053	0.25%
2022/07/08	1	53.50	2	53.55	53.50	-1	4,038	-0.02%
2022/07/07	1	52.10	1	53.20	54.00	0	4,027	0.00%
2022/07/05	6	55.00	7	55.57	55.50	-1	3,938	-0.03%
2022/07/04	5	52.14	12	51.38	51.90	-7	3,832	-0.18%
2022/07/01	33	54.90	6	55.18	54.70	27	3,777	0.71%
2022/06/30	40	56.95	41	56.98	56.20	-1	3,724	-0.03%
2022/06/29	45	58.33	27	58.85	59.40	18	3,576	0.50%
2022/06/28	75	59.22	50	58.50	57.80	25	3,554	0.70%
2022/06/27	44	64.30	13	64.52	63.90	31	3,323	0.93%
2022/06/24	73	63.95	114.1	64.98	67.10	-41.1	3,158	-1.30%	大賣/
2022/06/23	4	61.13	6	61.65	61.00	-2	2,849	-0.07%
2022/06/22	10	61.32	4	62.33	61.00	6	2,818	0.21%
2022/06/21	6.1	61.53	7	61.39	62.00	-0.9	2,736	-0.03%
2022/06/20	13	60.48	8	61.11	59.40	5	2,636	0.19%
2022/06/17	8	59.99	9	60.87	61.00	-1	2,541	-0.04%
2022/06/16	19	60.54	21	61.24	60.60	-2	2,476	-0.08%
2022/06/15	38	58.63	46	58.07	57.90	-8	2,397	-0.33%
2022/06/13	5	56.62	0.1	56.33	56.10	4.9	2,385	0.21%
2022/06/10	0	0.00	2	58.60	58.10	-2	2,401	-0.08%
2022/06/09	7	58.91	15	58.52	58.30	-8	2,395	-0.33%
2022/06/08	3	56.60	0	0.00	56.50	3	2,347	0.13%
2022/06/07	4	56.80	5	56.90	56.70	-1	2,366	-0.04%
2022/06/06	3.1	57.11	0.2	57.77	57.20	2.9	2,377	0.12%
2022/06/02	0	0.00	2	58.10	58.20	-2	2,413	-0.08%
2022/06/01	5	58.06	0	0.00	57.90	5	2,439	0.20%
2022/05/31	0	0.00	11	58.66	58.80	-11	2,451	-0.45%
2022/05/30	5	57.48	4	57.90	57.90	1	2,455	0.04%
2022/05/27	0	0.00	2	57.90	57.80	-2	2,451	-0.08%
2022/05/26	3	57.23	6	57.77	57.20	-3	2,463	-0.12%
2022/05/25	3	56.80	1	56.80	56.80	2	2,473	0.08%
2022/05/24	0.1	57.60	0	0.00	56.80	0.1	2,528	0.00%
2022/05/20	0	0.00	4	57.65	57.10	-4	2,626	-0.15%
2022/05/19	1	56.80	0	0.00	56.70	1	2,636	0.04%
2022/05/18	0	0.00	4.2	57.61	57.50	-4.2	2,661	-0.16%
2022/05/17	0	0.00	0	57.00	56.70	0	2,694	0.00%
2022/05/16	1	56.70	0	56.90	56.80	1	2,817	0.04%
2022/05/12	2	57.20	13	56.88	56.00	-11	2,833	-0.39%
2022/05/11	0.1	56.20	0	0.00	55.70	0.1	2,810	0.00%
2022/05/10	4	55.33	10	55.69	55.50	-6	2,806	-0.21%
2022/05/09	7	56.94	0	0.00	56.50	7	2,806	0.25%
2022/05/06	0	58.30	2.1	58.15	58.10	-2.1	2,827	-0.07%
2022/05/05	2	58.60	3	59.07	58.60	-1	2,840	-0.04%
2022/05/04	2	58.20	6	58.95	58.00	-4	2,863	-0.14%
2022/05/03	19	60.09	17	60.78	58.60	2	2,873	0.07%
2022/04/29	5	58.02	3	59.10	57.90	2	2,799	0.07%
2022/04/28	0	0.00	3	58.00	58.00	-3	2,807	-0.11%
2022/04/27	8	56.90	11.6	57.61	58.30	-3.6	2,811	-0.13%
2022/04/26	23	59.03	0	0.00	58.70	23	2,776	0.83%
2022/04/25	19	62.08	7	61.89	60.10	12	2,744	0.44%
2022/04/22	34.4	64.72	27	64.85	62.30	7.4	2,672	0.27%
2022/04/21	10	62.37	18	61.94	64.20	-8	2,396	-0.33%
2022/04/20	7	58.46	0	0.00	58.40	7	2,315	0.30%
2022/04/19	8.1	59.27	5	59.48	58.80	3.1	2,307	0.13%
2022/04/18	4.1	60.24	9	60.01	59.50	-4.9	2,313	-0.21%
2022/04/15	3	58.50	3	59.40	59.40	0	2,300	0.00%
2022/04/13	4	58.58	4	59.10	58.80	0	2,362	0.00%
2022/04/12	0.1	59.00	10	59.18	59.00	-9.9	2,378	-0.42%
2022/04/11	3.1	59.46	0	0.00	59.30	3.1	2,383	0.13%
2022/04/08	2	60.10	0	0.00	60.50	2	2,437	0.08%
2022/04/07	6.1	60.73	4	61.90	60.20	2.1	2,459	0.09%
2022/04/06	2	60.60	0	0.00	61.20	2	2,471	0.08%
2022/04/01	0	0.00	1	61.10	61.30	-1	2,490	-0.04%
2022/03/31	18.1	61.84	0	0.00	61.10	18.1	2,505	0.72%
2022/03/30	5	65.58	3	64.93	65.10	2	2,464	0.08%
2022/03/29	3.5	66.47	12.1	66.53	66.50	-8.6	2,456	-0.35%
2022/03/28	2	65.00	1	65.49	63.60	1	2,352	0.04%
2022/03/23	1	63.70	0	0.00	63.80	1	2,497	0.04%
2022/03/22	0	64.30	2	63.90	64.50	-2	2,494	-0.08%
2022/03/21	5	63.74	4	63.75	63.40	1	2,501	0.04%
2022/03/18	5	61.88	10	61.95	63.20	-5	2,575	-0.19%
2022/03/17	0	0.00	14	58.89	60.10	-14	2,561	-0.55%
2022/03/16	6	55.88	8	56.33	55.80	-2	2,614	-0.08%
2022/03/15	1.2	55.42	0	0.00	55.10	1.2	2,665	0.05%
2022/03/14	0	58.40	0	0.00	57.40	0	2,792	0.00%
2022/03/10	2	58.65	3	59.30	58.90	-1	2,910	-0.03%
2022/03/09	0	0.00	4	57.90	57.60	-4	2,942	-0.14%
2022/03/08	1.1	58.38	14	58.57	57.10	-12.9	2,985	-0.43%
2022/03/07	10.1	60.35	0	0.00	59.00	10.1	3,005	0.34%
2022/03/04	6	61.85	0	0.00	61.90	6	3,078	0.19%
2022/03/03	4.1	62.85	0	0.00	62.70	4.1	3,334	0.12%
2022/03/02	2	62.80	2	63.40	63.20	0	3,574	0.00%
2022/03/01	7	63.16	6	63.87	63.20	1	4,034	0.02%
2022/02/25	2	62.95	3	63.10	63.10	-1	4,339	-0.02%
2022/02/24	18.2	63.35	0	0.00	62.00	18.2	4,497	0.40%
2022/02/23	0.1	65.41	12	66.03	65.80	-11.9	4,626	-0.26%
2022/02/22	21.1	66.90	3	66.43	64.90	18.1	4,731	0.38%
2022/02/21	0	0.00	2.4	66.20	66.30	-2.4	4,884	-0.05%
2022/02/18	0	0.00	0.2	65.50	65.80	-0.2	4,880	0.00%
2022/02/17	3.5	66.71	0	0.00	65.40	3.5	4,870	0.07%
2022/02/16	2	66.00	11	65.55	66.70	-9	4,846	-0.19%
2022/02/15	4	63.60	4	64.45	63.50	0	4,766	0.00%
2022/02/14	6	62.00	7	63.07	63.20	-1	4,764	-0.02%
2022/02/11	10	63.30	0.1	64.10	63.20	9.9	4,771	0.21%
2022/02/09	2	64.50	2	65.40	64.50	0	4,810	0.00%
2022/02/08	0	63.55	6.4	63.69	64.70	-6.4	4,816	-0.13%
2022/02/07	0	60.83	10	62.21	62.60	-10	4,825	-0.21%
2022/01/26	0.1	60.48	23	59.85	61.10	-22.9	4,948	-0.46%
2022/01/25	8.1	58.46	0	0.00	58.00	8.1	5,027	0.16%
2022/01/24	7	59.21	8	59.83	59.60	-1	5,152	-0.02%
2022/01/21	13	61.41	5	62.86	60.70	8	5,614	0.14%
2022/01/20	3	62.00	1	62.31	62.20	2	5,727	0.03%
2022/01/19	0	63.00	4	62.30	62.10	-4	5,788	-0.07%
2022/01/18	7	62.83	3	63.80	62.90	4	5,865	0.07%
2022/01/17	0	62.00	12	63.22	63.40	-12	5,950	-0.20%
2022/01/14	19.1	62.66	3	62.80	62.20	16.1	5,988	0.27%
2022/01/13	4	63.70	12	64.28	64.40	-8	6,069	-0.13%
2022/01/12	5	63.40	0	0.00	63.30	5	6,249	0.08%
2022/01/11	14	64.14	4	64.80	63.80	10	6,317	0.16%
2022/01/10	2	64.30	12	65.23	65.10	-10	6,454	-0.15%
2022/01/07	6	63.65	8	64.53	64.10	-2	6,517	-0.03%
2022/01/06	5	64.60	0	0.00	64.50	5	6,596	0.08%
2022/01/05	6.7	65.97	0	0.00	65.60	6.7	6,579	0.10%
2022/01/04	3	66.60	9	66.80	66.70	-6	6,641	-0.09%
2022/01/03	14.1	67.22	0	0.00	66.70	14.1	6,626	0.21%
2021/12/29	9	69.23	3	70.40	68.70	6	6,551	0.09%
2021/12/28	0	0.00	11	68.97	69.00	-11	6,531	-0.17%
2021/12/27	17.1	68.59	0	0.00	67.70	17.1	6,511	0.26%
2021/12/24	11	69.79	10.1	70.41	69.70	0.9	6,496	0.01%
2021/12/23	0	0.00	1	68.10	69.50	-1	6,442	-0.02%
2021/12/21	2	67.85	0	0.00	68.20	2	6,419	0.03%
2021/12/20	1	68.00	40	67.60	67.50	-39	6,401	-0.61%
2021/12/17	16	69.53	9	71.87	68.70	7	6,382	0.11%
2021/12/15	2	68.80	5	68.14	68.60	-3	6,313	-0.05%
2021/12/14	14	68.10	47	67.37	67.10	-33	6,273	-0.53%
2021/12/13	26.2	71.14	21	70.87	69.70	5.2	6,165	0.08%
2021/12/10	18	70.49	18.4	70.54	70.80	-0.4	6,084	-0.01%
2021/12/09	24	69.56	20	69.05	68.50	4	5,997	0.07%
2021/12/08	87	69.24	39.2	69.59	69.40	47.8	5,971	0.80%
2021/12/07	23	66.66	72.1	66.37	66.90	-49.1	5,807	-0.85%
2021/12/06	38	67.13	43.2	66.69	66.50	-5.2	5,762	-0.09%
2021/12/03	20	64.61	5.1	65.00	64.80	14.9	5,677	0.26%
2021/12/02	1	64.60	16	63.88	63.50	-15	5,634	-0.27%
2021/12/01	29	64.35	42.1	64.12	63.90	-13.1	5,592	-0.23%
2021/11/30	111	64.35	41	64.18	65.00	70	5,538	1.26%	大買/
2021/11/29	105.2	64.83	207	63.84	63.00	-101.8	5,439	-1.87%	大買/大賣/鉅額交易
2021/11/26	30.4	70.56	35.4	70.86	70.00	-5	5,179	-0.10%
2021/11/25	148	71.20	147.2	71.43	69.30	0.8	4,926	0.02%	大買/大賣/
2021/11/24	68.2	68.66	81.7	68.83	71.30	-13.5	4,472	-0.30%
2021/11/23	3	67.40	3	68.33	64.90	0	4,251	0.00%
2021/11/22	103	66.27	19.1	66.42	66.20	83.9	4,111	2.04%	大買/
2021/11/19	12	64.10	1.1	62.51	63.80	10.9	3,932	0.28%
2021/11/18	53	63.16	9	60.83	63.90	44	3,809	1.16%
2021/11/17	3	58.20	33	58.63	58.30	-30	3,593	-0.83%
2021/11/16	0	0.00	0.1	58.00	57.80	-0.1	3,587	0.00%
2021/11/15	6	58.25	0	0.00	58.10	6	3,579	0.17%
2021/11/12	3	58.60	7.2	59.13	58.70	-4.2	3,574	-0.12%
2021/11/11	8	57.95	6	58.45	57.70	2	3,535	0.06%
2021/11/10	1	58.20	0	0.00	58.00	1	3,529	0.03%
2021/11/09	1	58.50	4	58.95	58.90	-3	3,510	-0.09%
2021/11/08	5	58.12	15	58.27	58.10	-10	3,499	-0.29%
2021/11/05	8	58.13	2	58.80	57.60	6	3,477	0.17%
2021/11/04	8.1	58.23	5.6	58.91	57.80	2.5	3,467	0.07%
2021/11/03	23.6	59.52	71	58.46	59.20	-47.4	3,440	-1.38%
2021/11/02	29	62.52	5	62.60	62.70	24	3,312	0.73%
2021/11/01	9	60.83	12	62.33	61.50	-3	3,247	-0.09%
2021/10/29	75	66.20	36.2	66.04	63.30	38.8	3,103	1.25%
2021/10/28	6	61.90	14.9	60.72	64.00	-8.9	2,621	-0.34%
2021/10/27	19	59.88	0.4	59.90	58.20	18.6	2,493	0.75%
2021/10/26	16.7	61.68	64.3	61.79	61.00	-47.6	2,437	-1.95%
2021/10/25	40	62.28	17	62.74	63.00	23	2,406	0.96%
2021/10/22	4	61.08	14.1	60.96	61.20	-10.1	2,331	-0.43%
2021/10/21	19	61.09	18	61.27	60.90	1	2,293	0.04%
2021/10/20	44	61.00	16	60.81	60.40	28	2,166	1.29%
2021/10/19	1	58.00	2.1	58.40	59.40	-1.1	1,977	-0.06%
2021/10/18	15.2	59.33	4	59.38	59.00	11.2	1,915	0.58%
2021/10/15	7	54.30	65	54.86	56.60	-58	1,779	-3.26%
2021/10/14	70	54.40	46	54.37	55.10	24	1,753	1.37%
2021/10/13	10.1	52.05	12	52.00	52.10	-1.9	1,632	-0.12%
2021/10/12	130	54.11	103	54.50	52.90	27	1,622	1.66%	大買/大賣/
2021/10/08	0	0.00	2	51.60	51.60	-2	1,546	-0.13%
2021/10/07	2	51.90	16	51.37	52.00	-14	1,572	-0.89%
2021/10/06	3	50.80	3	51.60	51.20	0	1,587	0.00%
2021/10/05	4	50.75	8	51.40	51.30	-4	1,623	-0.25%
2021/10/04	1	51.70	5	52.00	52.20	-4	1,630	-0.25%
2021/10/01	3.1	52.50	0	0.00	52.80	3.1	1,631	0.19%
2021/09/30	1	53.30	4	53.45	53.50	-3	1,647	-0.18%
2021/09/29	3	53.17	0	0.00	53.00	3	1,673	0.18%
2021/09/28	1.1	54.59	0	0.00	54.50	1.1	1,684	0.07%
2021/09/27	7	58.46	25	58.92	59.60	-18	1,688	-1.07%
2021/09/24	0.1	58.10	0	0.00	58.10	0.1	1,698	0.01%
2021/09/23	22	60.40	25	59.15	58.30	-3	1,736	-0.17%
2021/09/22	0	57.00	10	57.99	57.50	-10	1,703	-0.59%
2021/09/17	2	58.20	7	58.19	57.00	-5	1,724	-0.29%
2021/09/16	5	58.70	12	58.63	58.30	-7	1,720	-0.41%
2021/09/15	4	57.45	3	57.70	57.70	1	1,708	0.06%
2021/09/14	2	57.70	2	57.50	57.30	0	1,713	0.00%
2021/09/13	11	57.56	14	57.53	58.70	-3	1,711	-0.18%
2021/09/10	3.1	55.94	0	0.00	56.00	3.1	1,680	0.18%
2021/09/09	0	0.00	11	55.91	56.10	-11	1,709	-0.64%
2021/09/08	6	55.93	9	55.82	55.20	-3	1,713	-0.18%
2021/09/07	12	56.57	3	56.73	56.40	9	1,729	0.52%
2021/09/06	9	56.20	26	56.90	56.70	-17	1,758	-0.97%
2021/09/03	0	0.00	11	56.18	56.10	-11	1,881	-0.58%
2021/09/02	5	55.54	12	56.03	55.40	-7	2,072	-0.34%
2021/09/01	3	55.00	8	55.63	55.30	-5	2,201	-0.23%
2021/08/30	9.1	55.36	0	0.00	55.10	9.1	2,242	0.41%
2021/08/27	22	56.55	9	56.57	55.80	13	2,323	0.56%
2021/08/26	0	0.00	15	55.98	58.30	-15	2,243	-0.67%
2021/08/25	3	52.90	3	53.80	53.00	0	2,219	0.00%
2021/08/24	2	53.00	7	52.90	53.00	-5	2,236	-0.22%
2021/08/18	10	53.35	7	54.00	53.80	3	2,362	0.13%
2021/08/17	2	54.10	25	54.65	54.10	-23	2,371	-0.97%
2021/08/16	5	54.10	0	0.00	54.00	5	2,384	0.21%
2021/08/13	3	54.70	27	55.23	54.70	-24	2,409	-1.00%
2021/08/12	1	55.40	0	0.00	55.10	1	2,436	0.04%
2021/08/11	5.1	55.12	10	55.27	54.60	-4.9	2,452	-0.20%
2021/08/10	30	55.83	43	55.93	55.50	-13	2,511	-0.52%
2021/08/09	8.2	56.75	35	56.47	56.30	-26.8	2,641	-1.01%
2021/08/06	9.1	58.20	9	59.07	58.00	0.1	2,704	0.00%
2021/08/05	8	58.80	12	59.43	58.40	-4	2,862	-0.14%
2021/08/04	9	58.04	8	58.30	58.20	1	3,099	0.03%
2021/08/03	0	0.00	10	58.31	58.30	-10	3,167	-0.32%
2021/08/02	8.1	58.05	5	57.92	57.50	3.1	3,214	0.10%
2021/07/30	11	56.92	5	57.50	57.30	6	3,286	0.18%
2021/07/29	0	0.00	21	56.90	57.50	-21	3,277	-0.64%
2021/07/28	0	0.00	5	55.58	55.20	-5	3,250	-0.15%
2021/07/27	5.1	56.39	2	56.60	56.00	3.1	3,297	0.09%
2021/07/26	0.1	56.80	7	56.67	56.70	-6.9	3,396	-0.20%
2021/07/22	4.1	56.60	5	57.48	56.40	-0.9	3,604	-0.03%
2021/07/21	10.1	58.00	1	58.00	57.00	9.1	3,631	0.25%
2021/07/20	10.1	59.83	20	60.20	58.00	-9.9	3,641	-0.27%
2021/07/19	5	58.40	5	59.10	58.30	0	3,626	0.00%
2021/07/16	5.1	58.21	0	0.00	58.20	5.1	3,653	0.14%
2021/07/15	5	58.70	11	59.33	58.70	-6	3,676	-0.16%
2021/07/14	5	57.60	12	58.52	58.50	-7	3,688	-0.19%
2021/07/13	33.1	58.76	0	0.00	58.30	33.1	3,696	0.90%
2021/07/12	30	58.00	27	59.43	60.10	3	3,693	0.08%
2021/07/09	1.1	58.11	3	58.53	58.00	-1.9	3,666	-0.05%
2021/07/07	50.1	58.38	0	0.00	58.10	50.1	3,727	1.34%
2021/07/06	44.1	59.24	0	0.00	58.80	44.1	3,746	1.18%
2021/07/05	0.1	60.10	3	60.27	59.90	-2.9	3,774	-0.08%
2021/07/02	7	60.16	3	60.37	60.30	4	3,778	0.11%
2021/07/01	5	60.86	4	61.95	60.40	1	3,785	0.03%
2021/06/30	11	59.85	12	61.28	61.50	-1	3,783	-0.03%
2021/06/29	12	60.54	9	60.68	59.90	3	3,781	0.08%
2021/06/28	1	61.10	2	61.25	61.20	-1	3,809	-0.03%
2021/06/25	4	60.40	13	60.75	60.30	-9	3,848	-0.23%
2021/06/24	3	60.10	11	60.41	60.30	-8	4,107	-0.19%
2021/06/23	2.1	59.79	0	0.00	59.60	2.1	4,117	0.05%
2021/06/22	10	59.14	2	60.50	59.40	8	4,155	0.19%
2021/06/21	11	59.99	1	60.90	59.70	10	4,258	0.23%
2021/06/18	3	62.33	3	62.23	61.50	0	4,316	0.00%
2021/06/16	7	60.66	2	61.40	60.60	5	4,393	0.11%
2021/06/15	10	60.99	7	61.54	61.30	3	4,414	0.07%
2021/06/11	25	62.84	11	63.66	61.70	14	4,422	0.32%
2021/06/10	11	63.54	34	63.79	65.20	-23	4,338	-0.53%
2021/06/09	7	61.63	17	61.07	61.30	-10	4,292	-0.23%
2021/06/08	9	58.87	3	59.90	58.80	6	4,213	0.14%
2021/06/07	7	58.44	5	58.96	58.80	2	4,292	0.05%
2021/06/04	12	59.47	16	59.18	59.00	-4	4,314	-0.09%
2021/06/03	4	56.85	4	57.55	57.20	0	4,297	0.00%
2021/06/02	8	56.85	6	57.18	56.40	2	4,387	0.05%
2021/06/01	3	56.50	3	56.80	57.10	0	4,669	0.00%
2021/05/31	15	56.08	0	0.00	55.90	15	4,739	0.32%
2021/05/28	5	56.50	0	0.00	56.70	5	4,933	0.10%
2021/05/27	4	57.90	2	58.60	56.70	2	5,072	0.04%
2021/05/26	2	57.50	4	57.73	58.00	-2	5,281	-0.04%
2021/05/25	3	56.10	2	56.35	56.00	1	5,932	0.02%
2021/05/24	5	56.04	0	0.00	56.00	5	6,253	0.08%
2021/05/21	6	56.27	11	56.20	56.10	-5	6,850	-0.07%
2021/05/20	8.1	55.98	8	56.81	55.30	0.1	6,931	0.00%
2021/05/19	10.1	56.30	3	57.10	56.30	7.1	7,104	0.10%
2021/05/18	9	56.09	2	56.85	56.80	7	7,124	0.10%
2021/05/17	18	60.76	14	61.56	55.10	4	7,179	0.06%
2021/05/14	3	61.80	2.1	62.00	61.00	0.9	7,191	0.01%
2021/05/13	9	62.97	13	64.05	62.00	-4	7,125	-0.06%
2021/05/12	33.1	64.14	45	64.01	61.60	-11.9	7,022	-0.17%
2021/05/11	23	63.31	12	64.69	62.20	11	6,779	0.16%
2021/05/10	16	64.03	0	0.00	63.80	16	6,730	0.24%
2021/05/07	1	62.60	8	63.15	64.80	-7	6,707	-0.10%
2021/05/06	0	0.00	0	62.00	60.10	0	6,690	0.00%
2021/05/04	13	63.93	7	66.20	61.80	6	6,735	0.09%
2021/05/03	18.1	66.53	7	67.14	65.10	11.1	6,708	0.16%
2021/04/29	7	64.91	13	65.60	65.00	-6	6,634	-0.09%
2021/04/28	73.1	65.54	64	62.94	63.70	9.1	6,579	0.14%
2021/04/27	1	59.60	21	62.42	64.90	-20	6,491	-0.31%
2021/04/26	21	59.36	20	59.04	59.00	1	6,475	0.02%
2021/04/23	27.1	60.48	27	60.26	60.00	0.1	6,537	0.00%
2021/04/22	8	62.89	5	63.08	61.00	3	6,591	0.05%
2021/04/21	9	63.83	12	64.23	63.60	-3	6,617	-0.05%
2021/04/20	9	62.73	14	63.37	63.10	-5	6,635	-0.08%
2021/04/19	40	63.54	42	63.04	63.00	-2	6,668	-0.03%
2021/04/16	3	64.57	4	65.13	64.60	-1	6,663	-0.02%
2021/04/15	8	64.76	6	65.40	64.70	2	6,662	0.03%
2021/04/14	17	65.16	6	64.80	64.80	11	6,665	0.17%
2021/04/13	10	67.89	3	68.90	67.00	7	6,646	0.11%
2021/04/12	6	68.20	11	68.64	68.30	-5	6,637	-0.08%
2021/04/09	8	67.50	9	67.97	67.60	-1	6,640	-0.02%
2021/04/08	1	66.80	9	66.88	66.90	-8	6,677	-0.12%
2021/04/07	21	67.22	2	68.30	67.30	19	6,690	0.28%
2021/04/06	18	67.97	37	67.70	67.70	-19	6,743	-0.28%
2021/04/01	18	69.24	26	69.32	68.80	-8	6,775	-0.12%
2021/03/31	38	68.92	22	69.14	68.60	16	6,770	0.24%
2021/03/30	32	70.37	19	70.04	69.70	13	6,740	0.19%
2021/03/29	94	71.94	64	71.29	70.50	30	6,726	0.45%
2021/03/25	16	67.77	6	68.10	67.30	10	6,550	0.15%
2021/03/24	26.1	69.16	30	69.00	68.00	-3.9	6,543	-0.06%
2021/03/23	7	67.47	22	67.66	67.00	-15	6,627	-0.23%
2021/03/22	12	66.30	9	67.33	66.50	3	6,765	0.04%
2021/03/19	11	68.58	7.1	68.14	67.90	3.9	6,757	0.06%
2021/03/18	7	69.66	3	69.50	69.40	4	6,861	0.06%
2021/03/17	7	69.57	5	69.86	69.40	2	6,941	0.03%
2021/03/16	3	70.33	12	70.58	70.00	-9	6,999	-0.13%
2021/03/15	42	73.11	26	72.21	70.30	16	6,972	0.23%
2021/03/12	10	70.46	17	70.29	69.70	-7	6,925	-0.10%
2021/03/11	19	70.32	21.2	70.65	69.80	-2.2	6,910	-0.03%
2021/03/10	0	69.03	8.1	69.26	68.60	-8.1	6,834	-0.12%
2021/03/09	31	69.38	22.1	69.21	68.70	8.9	6,805	0.13%
2021/03/08	18	70.24	13	69.51	69.60	5	6,767	0.07%
2021/03/05	272	72.33	288.2	72.72	71.20	-16.2	6,717	-0.24%	大買/大賣/
2021/03/04	5	70.54	57.1	70.27	69.50	-52.1	6,556	-0.79%
2021/03/03	136	71.90	82	71.60	70.70	54	6,510	0.83%	大買/
2021/03/02	37	70.89	34.6	71.01	68.50	2.4	6,312	0.04%
2021/02/26	31	73.43	17	73.30	72.30	14	6,183	0.23%
2021/02/25	73	78.82	58.2	78.90	73.50	14.8	5,946	0.25%
2021/02/24	54	72.40	71.3	73.63	75.00	-17.3	5,262	-0.33%
2021/02/23	59.3	72.46	48.1	72.53	68.20	11.2	4,942	0.23%
2021/02/22	2	68.50	6.1	68.69	69.90	-4.1	4,372	-0.09%
2021/02/19	23	62.01	33	62.13	63.60	-10	4,321	-0.23%
2021/02/18	4	58.35	8	58.69	57.90	-4	4,168	-0.10%
2021/02/17	45	59.28	28	58.23	57.50	17	4,151	0.41%
2021/02/05	13	59.54	21	60.08	60.70	-8	4,074	-0.20%
2021/02/03	24.1	56.55	16	55.56	55.40	8.1	4,012	0.20%
2021/02/02	16	53.48	17	53.99	55.40	-1	4,007	-0.02%
2021/02/01	6	54.30	10	54.28	53.90	-4	4,020	-0.10%
2021/01/29	3	55.80	0	0.00	55.70	3	4,022	0.07%
2021/01/28	8	53.93	9	55.73	57.00	-1	4,039	-0.02%
2021/01/27	0	0.00	3	55.03	55.10	-3	4,060	-0.07%
2021/01/26	15.1	56.61	15	55.64	55.60	0.1	4,046	0.00%
2021/01/25	4	57.70	4	58.45	57.60	0	4,041	0.00%
2021/01/22	3	57.60	0	0.00	57.50	3	4,043	0.07%
2021/01/21	28	58.38	28	58.62	58.50	0	4,064	0.00%
2021/01/20	0	0.00	1	59.50	58.50	-1	4,191	-0.02%
2021/01/19	15	59.19	8	59.59	59.00	7	4,206	0.17%
2021/01/18	4	61.33	2	60.30	59.50	2	4,292	0.05%
2021/01/15	2.1	60.37	4	58.70	58.30	-1.9	4,242	-0.05%
2021/01/14	4.1	59.01	7	59.03	58.20	-2.9	4,190	-0.07%
2021/01/13	9.1	60.03	10	59.76	59.60	-0.9	4,159	-0.02%
2021/01/12	4.1	61.30	3	61.27	60.40	1.1	4,167	0.03%
2021/01/08	0	0.00	7.2	62.01	61.70	-7.2	4,117	-0.18%
2021/01/07	10.1	63.67	13	62.63	62.50	-2.9	4,142	-0.07%
2021/01/06	6	63.85	13	63.63	62.50	-7	4,144	-0.17%
2021/01/05	11	64.68	9	64.60	64.50	2	4,131	0.05%
2021/01/04	21.1	66.39	4	65.10	65.10	17.1	4,120	0.42%
2020/12/31	12	68.25	7	69.36	68.00	5	4,093	0.12%
2020/12/30	1	67.80	3	68.10	68.00	-2	4,020	-0.05%
2020/12/29	6	68.30	8	67.96	67.50	-2	4,001	-0.05%
2020/12/28	5	67.50	11	67.27	67.10	-6	3,951	-0.15%
2020/12/25	2	65.90	6	66.17	65.00	-4	3,926	-0.10%
2020/12/24	8	64.88	1	64.70	64.60	7	3,975	0.18%
2020/12/23	6	67.10	13	67.15	65.70	-7	4,092	-0.17%
2020/12/22	10	66.86	10	66.73	67.20	0	4,277	0.00%
2020/12/21	10.1	65.51	8	65.90	64.40	2.1	4,352	0.05%
2020/12/18	3	67.07	5	67.18	66.10	-2	4,379	-0.05%
2020/12/17	43	69.56	28	69.41	66.50	15	4,481	0.33%
2020/12/16	33	66.32	34	67.60	68.70	-1	4,520	-0.02%
2020/12/15	21	64.52	32	63.71	63.10	-11	4,462	-0.25%
2020/12/14	24.1	67.79	26	67.46	67.00	-1.9	4,441	-0.04%
2020/12/11	15	61.71	34	62.16	64.40	-19	4,329	-0.44%
2020/12/10	17.1	60.29	12	60.09	58.60	5.1	4,297	0.12%
2020/12/09	6	63.05	12	63.62	63.00	-6	4,236	-0.14%
2020/12/08	36.1	64.80	22	64.80	63.10	14.1	4,249	0.33%
2020/12/07	13	67.52	13	66.80	66.80	0	4,188	0.00%
2020/12/04	14.1	68.73	5	68.80	68.80	9.1	4,222	0.22%
2020/12/03	2	69.10	1	69.30	68.90	1	4,338	0.02%
2020/12/02	5	70.32	12	70.66	69.80	-7	4,429	-0.16%
2020/12/01	15	72.74	5	71.88	71.40	10	4,455	0.22%
2020/11/30	8	71.70	14	72.90	75.00	-6	4,491	-0.13%
2020/11/27	11	70.19	19	70.03	70.50	-8	4,395	-0.18%
2020/11/26	8	68.29	3	68.50	68.30	5	4,415	0.11%
2020/11/25	4	68.33	4	69.38	68.30	0	4,450	0.00%
2020/11/24	7	69.70	11	69.18	68.30	-4	4,468	-0.09%
2020/11/23	7	69.94	21	70.06	69.80	-14	4,558	-0.31%
2020/11/20	2	70.10	4	69.73	69.80	-2	4,668	-0.04%
2020/11/19	13	71.28	1	72.80	70.60	12	4,729	0.25%
2020/11/18	9	71.88	14	71.98	71.70	-5	4,788	-0.10%
2020/11/17	7	70.24	19	70.57	70.50	-12	4,781	-0.25%
2020/11/16	12	69.21	26	68.53	68.50	-14	4,748	-0.29%
2020/11/13	1	67.70	1	68.90	69.20	0	4,768	0.00%
2020/11/12	11	69.24	13	69.31	67.20	-2	4,766	-0.04%
2020/11/11	21	70.28	3	70.47	70.20	18	4,713	0.38%
2020/11/10	15	70.48	23	69.34	69.20	-8	4,693	-0.17%
2020/11/09	17	72.04	2	72.80	71.50	15	4,680	0.32%
2020/11/06	5	73.38	8	72.73	73.00	-3	4,700	-0.06%
2020/11/05	0	0.00	3	72.00	72.00	-3	4,700	-0.06%
2020/11/04	5	69.16	14	69.76	71.90	-9	4,685	-0.19%
2020/11/03	4	72.10	1	72.10	71.50	3	4,760	0.06%
2020/11/02	7	72.23	7	72.63	72.50	0	5,048	0.00%
2020/10/30	9	72.60	2	72.45	72.30	7	5,295	0.13%
2020/10/29	5	73.12	7	72.87	73.60	-2	5,566	-0.04%
2020/10/28	21	76.10	18	74.91	73.30	3	5,642	0.05%
2020/10/27	15	74.27	9	74.53	73.80	6	5,492	0.11%
2020/10/26	22	75.32	21	74.03	73.90	1	5,455	0.02%
2020/10/23	16	78.64	61	78.44	78.20	-45	5,465	-0.82%
2020/10/22	11	78.65	11	78.51	78.00	0	5,513	0.00%
2020/10/21	2	81.15	0	0.00	80.00	2	5,565	0.04%
2020/10/20	14	82.60	14	81.98	81.30	0	5,594	0.00%
2020/10/19	6	80.05	9	80.60	80.50	-3	5,741	-0.05%
2020/10/16	0	0.00	21	80.27	80.00	-21	5,794	-0.36%
2020/10/15	21	79.08	13	78.37	78.50	8	5,974	0.13%
2020/10/14	8	81.34	2	81.20	80.70	6	5,932	0.10%
2020/10/13	7	81.51	3	82.10	81.80	4	5,952	0.07%
2020/10/12	6	82.75	0	0.00	82.00	6	6,171	0.10%
2020/10/08	12	82.68	11	84.56	83.80	1	6,154	0.02%
2020/10/07	0	0.00	1	82.80	82.10	-1	6,126	-0.02%
2020/10/06	0	0.00	1	82.60	82.60	-1	6,154	-0.02%
2020/10/05	3	83.00	12	83.80	83.20	-9	6,329	-0.14%
2020/09/30	12	84.79	19	84.56	84.50	-7	6,296	-0.11%
2020/09/29	38	85.05	20	84.27	83.10	18	6,250	0.29%
2020/09/28	34	88.16	26	88.57	86.60	8	6,179	0.13%
2020/09/25	28	88.76	41	89.44	89.80	-13	6,085	-0.21%
2020/09/24	15	84.33	23	84.66	87.00	-8	5,943	-0.13%
2020/09/23	11	82.53	10	82.65	82.10	1	5,835	0.02%
2020/09/22	32	83.23	6	83.47	82.00	26	5,850	0.44%
2020/09/21	37	88.24	18	88.21	87.60	19	5,772	0.33%
2020/09/18	13	80.65	55	81.11	84.30	-42	5,617	-0.75%
2020/09/17	1	76.60	2	77.30	76.70	-1	5,538	-0.02%
2020/09/16	12	77.22	5	77.36	76.20	7	5,639	0.12%
2020/09/15	7	76.53	30	76.50	77.90	-23	5,859	-0.39%
2020/09/14	16	71.91	21	73.25	73.20	-5	6,484	-0.08%
2020/09/11	12	73.68	4	72.65	72.50	8	6,448	0.12%
2020/09/10	38	75.75	13	74.74	74.20	25	6,403	0.39%
2020/09/09	32	77.26	26	78.12	76.20	6	6,357	0.09%
2020/09/08	27	72.54	58	74.61	79.50	-31	6,465	-0.48%
2020/09/07	31	77.24	19	74.01	73.70	12	6,794	0.18%
2020/09/04	22	79.77	25	79.56	79.60	-3	6,897	-0.04%
2020/09/03	31	82.27	19	81.92	81.10	12	7,026	0.17%
2020/09/02	12	83.62	17	85.15	83.20	-5	7,141	-0.07%
2020/09/01	15	83.19	14	82.91	82.40	1	7,202	0.01%
2020/08/31	15	85.75	5.1	85.53	84.80	9.9	7,385	0.13%
2020/08/28	11	85.78	13	86.71	85.90	-2	7,430	-0.03%
2020/08/27	35	88.72	21	88.25	86.00	14	7,414	0.19%
2020/08/26	18	88.29	53	90.16	90.00	-35	7,324	-0.48%
2020/08/25	17	84.65	15	84.68	84.00	2	7,237	0.03%
2020/08/24	25	88.49	14	89.70	87.50	11	7,179	0.15%
2020/08/21	6	87.75	2	84.00	88.10	4	7,111	0.06%
2020/08/20	7	90.54	0	0.00	85.50	7	7,105	0.10%
2020/08/19	12	95.48	5	94.98	95.00	7	7,134	0.10%
2020/08/18	5	89.80	9	91.11	92.00	-4	7,195	-0.06%
2020/08/17	1	87.60	3	87.60	87.60	-2	7,159	-0.03%
2020/08/14	1	85.50	10	86.00	86.30	-9	7,602	-0.12%
2020/08/13	6	82.97	6	83.83	84.00	0	7,629	0.00%
2020/08/12	3	87.90	4	91.30	89.90	-1	7,628	-0.01%
2020/08/11	6	85.00	0	0.00	83.00	6	7,683	0.08%
2020/08/10	10	86.70	2	89.40	89.40	8	7,876	0.10%
2020/08/07	15.1	87.92	12	88.47	88.40	3.1	7,921	0.04%
2020/08/06	53	94.27	19	95.48	88.90	34	7,784	0.44%
2020/08/05	30	94.06	30	93.99	97.30	0	7,510	0.00%
2020/08/04	17	81.82	40	85.94	88.70	-23	7,303	-0.31%
2020/08/03	2	80.70	39.5	77.88	80.70	-37.5	7,057	-0.53%
2020/07/31	1	73.40	5	73.40	73.40	-4	7,025	-0.06%
2020/07/29	6	58.05	4	58.63	60.80	2	7,196	0.03%
2020/07/28	24	63.70	10	63.70	63.70	14	7,102	0.20%
2020/07/27	5	70.70	16	70.70	70.70	-11	7,029	-0.16%
2020/07/24	12.6	78.89	9.4	79.25	78.50	3.3	6,962	0.05%
2020/07/23	46	76.47	17	81.51	83.50	29	6,935	0.42%
2020/07/22	1	76.20	6	76.20	76.20	-5	6,797	-0.07%
2020/07/21	23	69.30	18	69.30	69.30	5	6,840	0.07%
2020/07/20	0	0.00	20	77.00	77.00	-20	6,699	-0.30%
2020/07/17	9	85.50	26	85.50	85.50	-17	6,832	-0.25%
2020/07/16	21.4	96.93	12	96.25	95.00	9.4	7,106	0.13%
2020/07/13	4	130.00	1	130.00	130.00	3	6,907	0.04%
2020/07/10	10	145.90	14	147.07	144.00	-4	6,869	-0.06%
2020/07/06	4	109.50	1	109.50	109.50	3	6,653	0.05%
2020/07/03	24	97.68	4	98.60	99.70	20	6,600	0.30%
2020/07/02	18	89.89	1	90.70	90.70	17	6,491	0.26%
2020/07/01	18	79.88	7	82.26	82.50	11	6,443	0.17%
2020/06/30	15	71.17	21	70.27	75.00	-6	6,365	-0.09%
2020/06/29	8	67.26	5	65.60	69.00	3	6,295	0.05%
2020/06/24	12	62.47	9	61.38	62.80	3	6,200	0.05%
2020/06/23	8	62.16	16	57.69	60.50	-8	6,119	-0.13%
2020/06/22	29	62.43	7	63.09	63.40	22	5,992	0.37%
2020/06/19	43	57.43	16	57.44	57.70	27	5,721	0.47%
2020/06/12	17	38.51	14	37.48	39.50	3	5,061	0.06%
2020/06/11	84	44.45	16	43.63	40.00	68	4,892	1.39%
2020/06/10	39	40.51	29	41.16	43.45	10	4,432	0.23%
2020/06/09	21	38.55	28	39.54	39.50	-7	4,238	-0.17%
2020/06/08	23	38.20	20	37.69	39.35	3	4,075	0.07%
2020/06/05	18	36.19	14	36.20	36.95	4	3,890	0.10%
2020/06/04	49	36.07	17	36.03	36.45	32	3,811	0.84%
2020/06/03	0	0.00	2	35.20	35.20	-2	3,625	-0.06%
2020/06/02	0	0.00	1	31.00	32.00	-1	3,549	-0.03%
2020/06/01	1	30.35	0	0.00	31.55	1	3,507	0.03%
2020/05/29	0	0.00	16	30.78	31.00	-16	3,477	-0.46%
2020/05/28	1	28.50	0	0.00	28.80	1	3,430	0.03%
2020/05/27	0	0.00	8	27.25	28.00	-8	3,416	-0.23%
2020/05/25	1	30.75	5	30.72	31.50	-4	3,372	-0.12%
2020/05/22	4	27.25	16	28.14	31.50	-12	3,336	-0.36%
2020/05/21	1	30.25	0	0.00	30.25	1	3,227	0.03%
2020/05/20	74	33.80	32	34.85	33.60	42	3,205	1.31%
2020/05/19	1	32.20	10	32.20	32.20	-9	2,740	-0.33%
2020/05/18	12	29.30	1	29.30	29.30	11	2,687	0.41%
2020/05/15	14	26.65	2	26.33	26.65	12	2,638	0.45%
2020/05/14	10	23.95	21	23.89	24.25	-11	2,507	-0.44%
2020/05/13	25	21.96	26	22.05	22.05	-1	2,282	-0.04%
2020/05/12	0	0.00	1	20.05	20.05	-1	2,200	-0.05%
2020/05/11	1	21.30	2	21.20	20.20	-1	2,204	-0.05%
2020/05/08	4	21.46	7	21.59	21.15	-3	2,175	-0.14%
2020/05/07	24	21.88	2	22.03	22.10	22	2,105	1.05%
2020/05/06	8	22.73	1	22.80	22.00	7	2,043	0.34%
2020/05/05	6	22.46	0	0.00	22.25	6	1,938	0.31%
2020/05/04	1	21.35	14	21.33	21.35	-13	1,830	-0.71%
2020/04/30	0	0.00	10	19.81	19.45	-10	1,738	-0.58%
2020/04/29	0	0.00	6	19.23	19.10	-6	1,712	-0.35%
2020/04/28	0	0.00	6	18.62	18.60	-6	1,690	-0.35%
2020/04/27	0	0.00	3	19.20	18.90	-3	1,676	-0.18%
2020/04/24	5	18.78	7	19.34	19.30	-2	1,636	-0.12%
2020/04/23	3	17.40	22	18.82	19.50	-19	1,568	-1.21%
2020/04/22	4	18.28	12	18.18	18.05	-8	1,451	-0.55%
2020/04/21	5	19.71	25	19.64	19.35	-20	1,382	-1.45%
2020/04/20	39	20.08	4	19.98	20.10	35	1,250	2.80%
2020/04/14	3	13.60	2	13.50	13.80	1	915	0.11%
2020/04/13	0	0.00	2	13.25	13.40	-2	908	-0.22%
2020/04/10	2	13.00	0	0.00	13.00	2	899	0.22%
2020/04/09	0	0.00	2	13.20	13.20	-2	902	-0.22%
2020/04/08	2	12.83	5	12.85	13.10	-3	899	-0.33%
2020/04/07	4	12.81	0	0.00	12.80	4	892	0.45%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/30	0	12.45	0	0.00	12.40	0	893	0.00%
2020/03/26	1	12.60	1	12.70	12.70	0	891	0.00%
2020/03/25	1	12.75	3	12.85	12.90	-2	890	-0.22%
2020/03/24	0	12.70	0	0.00	12.80	0	885	0.00%
2020/03/23	0.1	12.50	0	0.00	12.45	0.1	882	0.01%
2020/03/13	2	12.70	10	12.70	13.20	-8	796	-1.00%
2020/03/11	4	15.15	4	15.35	15.10	0	764	0.00%
2020/03/10	4	14.55	0	0.00	15.05	4	777	0.51%
2020/03/09	0	0.00	4	15.20	15.50	-4	750	-0.53%
2020/03/03	0	14.20	0	0.00	14.25	0	658	0.00%
2020/02/27	1	14.50	0	0.00	14.35	1	647	0.15%
2020/02/26	9	14.89	4	15.00	14.80	5	636	0.79%
2020/02/21	5	14.20	0	0.00	14.20	5	646	0.77%
2020/02/18	0	14.15	0	0.00	14.10	0	642	0.00%
2020/02/17	0	14.15	20	14.15	14.15	-20	639	-3.13%
2020/02/12	20	14.95	0	0.00	14.60	20	626	3.19%
2020/01/31	0	13.95	0	0.00	13.95	0	556	0.00%
2020/01/30	0	13.90	0	0.00	14.00	0	548	0.00%
2020/01/17	0	14.00	0	0.00	14.00	0	531	0.00%
2020/01/15	5	14.30	0	0.00	14.10	5	526	0.95%
2020/01/06	0	0.00	0.1	14.20	14.30	-0.1	483	-0.02%
2019/12/17	0	0.00	3	14.55	14.55	-3	531	-0.56%
2019/12/13	0	0.00	1	14.50	14.45	-1	528	-0.19%
2019/12/12	0	0.00	15	14.70	14.65	-15	525	-2.85%
2019/12/10	0	0.00	5	14.85	14.90	-5	515	-0.97%
2019/12/05	0	0.00	7	14.60	15.30	-7	477	-1.47%
2019/12/04	5	14.40	0	0.00	14.40	5	436	1.14%
2019/11/27	0	0.00	0.2	14.10	14.20	-0.2	426	-0.05%
2019/11/22	4	14.46	201	14.38	14.40	-197	413	-47.62%	大賣/鉅額交易
2019/11/21	201	14.14	1	14.10	14.35	200	378	52.85%	大買/鉅額交易
2019/11/13	0	0.00	2	13.55	13.40	-2	347	-0.58%
2019/11/11	2	13.30	0	0.00	13.40	2	351	0.57%
2019/11/06	0	0.00	4	13.58	13.50	-4	353	-1.13%
2019/11/04	0	0.00	2	13.40	13.30	-2	346	-0.58%
2019/10/25	4	13.35	0	0.00	13.30	4	367	1.09%
2019/10/21	5.1	13.45	0	0.00	13.40	5.1	389	1.31%
2019/10/17	0	13.55	0	0.00	13.45	0	403	0.00%
2019/10/16	0	0.00	2	13.60	13.50	-2	417	-0.48%
2019/10/14	0	0.00	1	13.25	13.15	-1	490	-0.20%
2019/10/03	2	13.45	0	0.00	13.50	2	537	0.37%
2019/10/01	1	13.90	0	0.00	13.80	1	533	0.19%
2019/09/25	0	0.00	1	14.60	14.50	-1	512	-0.19%
2019/09/24	1	14.10	0	0.00	14.20	1	501	0.20%
2019/09/05	0	13.90	0	0.00	14.05	0	497	0.00%
2019/09/03	0	0.00	1	13.80	14.00	-1	494	-0.20%
2019/08/28	0	0.00	1.5	13.63	13.60	-1.5	484	-0.31%
2019/08/21	0	0.00	2	13.60	13.75	-2	473	-0.42%
2019/08/07	0	0.00	2	13.30	13.20	-2	467	-0.43%
2019/08/02	2	13.45	0	0.00	13.45	2	475	0.42%
2019/07/16	0	0.00	12	15.00	14.50	-12	396	-3.03%
2019/07/15	13	14.33	2	14.00	14.95	11	334	3.29%
2019/06/25	0	0.00	1	13.60	13.40	-1	306	-0.33%
2019/05/30	2	13.70	0	0.00	13.65	2	759	0.26%
2019/05/17	0	0.00	5	14.05	14.00	-5	784	-0.64%
2019/05/16	0	0.00	5	14.00	14.00	-5	780	-0.64%
2019/05/14	0	0.00	20	14.00	14.10	-20	792	-2.52%
2019/05/13	0	0.00	2	13.40	14.00	-2	797	-0.25%
2019/04/29	0	0.00	0	14.60	14.70	0	830	0.00%
2019/04/26	0	0.00	10	14.88	14.95	-10	831	-1.20%
2019/04/25	0	14.85	0	0.00	14.85	0	831	0.00%
2019/04/23	0	14.90	0	0.00	14.80	0	836	0.00%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	5	14.85	0	0.00	14.80	5	847	0.59%
2019/04/17	10	15.10	0	0.00	15.00	10	859	1.16%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/08	0	0.00	2	15.10	15.10	-2	989	-0.20%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/26	1	15.45	0	0.00	15.50	1	988	0.10%
2019/03/25	1	15.45	0	0.00	15.45	1	1,016	0.10%
2019/03/22	1	15.90	0	0.00	15.85	1	1,014	0.10%
2019/03/21	0	15.95	0	0.00	15.90	0	1,019	0.00%
2019/03/19	0	15.90	0	0.00	15.90	0	1,045	0.00%
2019/03/18	5	15.85	1	15.85	15.85	4	1,064	0.38%
2019/03/15	11	16.26	2	16.20	16.25	9	1,070	0.84%
2019/03/14	11	16.74	0	0.00	16.60	11	1,069	1.03%
2019/03/13	3	16.98	52	17.15	16.90	-49	1,082	-4.53%
2019/03/12	73	16.69	151	16.86	17.50	-78	1,055	-7.39%	大賣/
2019/03/11	156	16.18	53	15.95	17.00	103	984	10.46%	大買/鉅額交易
2019/03/08	53	15.08	1	14.90	16.10	52	945	5.50%
2019/03/07	1	15.45	5	15.10	15.45	-4	1,011	-0.40%
2019/03/05	0	14.10	0	0.00	14.00	0	991	0.00%
2019/02/27	0	14.15	0	0.00	14.15	0	1,021	0.00%
2019/02/21	1	14.65	0	0.00	14.65	1	1,027	0.10%
2019/02/20	3	14.90	0	0.00	14.80	3	1,032	0.29%
2019/02/19	2	15.20	4	15.38	15.10	-2	1,030	-0.19%
2019/02/14	2	15.00	0	0.00	14.95	2	1,022	0.20%
2019/02/11	0	14.70	0	0.00	14.80	0	1,002	0.00%
2019/01/28	0	14.20	2	14.28	14.25	-2	978	-0.20%
2019/01/25	1	14.60	0	0.00	14.40	1	978	0.10%
2019/01/16	0	0.00	17	14.11	14.05	-17	984	-1.73%
2019/01/14	0	0.00	5	14.10	14.10	-5	978	-0.51%
2019/01/11	5	14.20	15	14.35	14.25	-10	976	-1.02%
2019/01/10	12.7	14.14	0	0.00	14.15	12.7	969	1.31%
2019/01/09	5	14.15	0	0.00	14.15	5	966	0.52%
2019/01/07	18	14.16	5.3	14.19	14.10	12.7	922	1.38%
2019/01/04	0	0.00	2	14.30	14.05	-2	891	-0.22%
2019/01/03	5	13.60	0	0.00	13.80	5	889	0.56%
2019/01/02	0	0.00	3	12.65	13.00	-3	889	-0.34%
2018/12/28	3.3	12.74	0	0.00	12.60	3.3	910	0.36%
2018/12/27	1	12.65	0	0.00	12.65	1	965	0.10%
2018/12/19	0	13.05	0	0.00	13.05	0	982	0.00%
2018/12/18	0	0.00	3	13.45	13.20	-3	975	-0.31%
2018/12/14	0	13.25	0	0.00	13.10	0	945	0.00%
2018/12/11	3	12.35	3	12.45	12.35	0	904	0.00%
2018/12/10	0	13.15	0	0.00	12.65	0	878	0.00%
2018/12/06	4	13.50	0	0.00	13.30	4	857	0.47%
2018/12/04	1	14.05	0	0.00	14.05	1	828	0.12%
2018/11/30	10	14.49	6	15.23	14.05	4	749	0.53%
2018/11/29	6	14.95	3	15.30	14.95	3	593	0.51%
2018/11/28	3	14.75	0	0.00	14.95	3	574	0.52%
2018/11/27	2	15.10	0	0.00	15.10	2	550	0.36%
2018/11/22	4	16.35	0	0.00	16.25	4	520	0.77%
2018/11/20	0	16.90	0	0.00	16.75	0	513	0.00%
2018/11/15	0	0.00	0	16.50	16.65	0	502	0.00%
2018/11/01	0	0.00	11	16.61	16.60	-11	578	-1.90%
2018/10/26	0	0.00	2	16.68	16.90	-2	620	-0.32%
2018/10/25	3	16.40	0	0.00	16.25	3	604	0.50%
2018/10/22	7	17.15	0	0.00	17.15	7	609	1.15%
2018/10/19	1	16.85	0	0.00	16.95	1	611	0.16%
2018/10/18	1	17.15	0	0.00	17.15	1	612	0.16%
2018/10/09	2	18.90	125	19.60	18.85	-123	641	-19.17%	大賣/鉅額交易
2018/10/08	125	18.92	0	0.00	19.50	125	633	19.74%	大買/鉅額交易
2018/10/05	0	0.00	150	18.70	18.80	-150	614	-24.40%	大賣/鉅額交易
2018/10/04	150	18.27	0	0.00	18.50	150	605	24.78%	大買/鉅額交易
2018/10/03	0	18.20	0	0.00	18.20	0	604	0.00%
2018/10/01	0	0.00	2	17.90	17.95	-2	578	-0.35%
2018/09/18	0	0.00	2	17.68	17.60	-2	599	-0.33%
2018/09/12	0	0.00	10	17.90	17.95	-10	633	-1.58%
2018/09/11	10	17.78	50	17.85	17.70	-40	634	-6.30%
2018/09/10	50	17.98	50	18.12	17.80	0	634	0.00%
2018/09/07	54	18.20	2	17.95	17.80	52	640	8.12%
2018/09/06	0.2	17.65	1	17.65	17.65	-0.8	640	-0.13%
2018/09/04	1	17.75	13	17.61	17.70	-12	657	-1.82%
2018/09/03	1	17.80	0	0.00	17.70	1	672	0.15%
2018/08/30	0	0.00	0	18.00	18.00	0	695	0.00%
2018/08/29	1	17.70	0	0.00	17.70	1	714	0.14%
2018/08/24	0.1	17.50	0	0.00	17.50	0.1	1,138	0.01%
2018/08/20	1	17.55	0	0.00	17.30	1	1,159	0.09%
2018/08/16	1	18.00	0	0.00	18.00	1	1,141	0.09%
2018/08/14	0	0.00	2.5	18.81	18.85	-2.5	1,137	-0.22%
2018/08/13	13	18.93	0	0.00	18.80	13	1,141	1.14%
2018/08/08	0.3	19.95	0	0.00	19.95	0.3	1,114	0.03%
2018/08/07	0.1	20.00	0	0.00	20.00	0.1	1,116	0.01%
2018/08/06	2.1	19.97	0	0.00	20.00	2.1	1,115	0.19%
2018/08/03	0.1	20.00	0	0.00	20.00	0.1	1,125	0.01%
2018/08/01	0.1	20.10	0	0.00	20.10	0.1	1,100	0.01%
2018/07/31	0.2	20.05	0	0.00	20.10	0.2	1,124	0.02%
2018/07/30	0.1	20.00	0	0.00	20.10	0.1	1,121	0.01%
2018/07/27	0	0.00	2	20.15	20.20	-2	1,132	-0.18%
2018/07/26	0	0.00	14	20.24	20.30	-14	1,159	-1.21%
2018/07/23	0	0.00	20	20.25	20.15	-20	1,251	-1.60%
2018/07/20	0	0.00	11	20.42	20.35	-11	1,253	-0.88%
2018/07/19	5	20.72	100	20.90	20.50	-95	1,256	-7.56%
2018/07/18	100	20.74	0	0.00	20.65	100	1,235	8.09%
2018/07/16	6	20.83	6	20.90	20.70	0	1,222	0.00%
2018/07/13	0	0.00	30	20.35	20.50	-30	1,199	-2.50%
2018/07/12	40	21.24	10	21.10	20.70	30	1,190	2.52%
2018/07/04	1	20.05	0	0.00	20.10	1	1,175	0.09%
2018/07/02	0	0.00	0	20.25	20.30	0	1,196	0.00%
2018/06/29	10	20.35	4	20.30	20.25	6	1,196	0.50%
2018/06/28	10	20.30	4	20.30	20.25	6	1,198	0.50%
2018/06/26	10	20.30	0	0.00	20.30	10	1,237	0.81%
2018/06/25	0	0.00	0.8	20.50	20.50	-0.8	1,251	-0.07%
2018/06/08	0	0.00	1	21.15	21.05	-1	1,435	-0.07%
2018/06/07	8	21.45	0	0.00	21.20	8	1,431	0.56%
2018/06/06	0	0.00	2	21.90	21.30	-2	1,421	-0.14%
2018/06/05	3	21.68	2	22.30	21.70	1	1,402	0.07%
2018/06/04	6	22.24	155	22.11	22.45	-149	1,363	-10.93%	大賣/鉅額交易
2018/06/01	219	21.44	55	21.50	21.65	164	1,163	14.09%	大買/鉅額交易
2018/05/29	0	0.00	10	19.92	20.00	-10	995	-1.00%
2018/05/23	1	20.20	2	20.35	20.20	-1	997	-0.10%
2018/05/22	5	20.00	10	20.00	20.00	-5	991	-0.50%
2018/05/18	0	0.00	10	20.10	20.05	-10	987	-1.01%
2018/05/14	0	0.00	10	20.25	20.25	-10	1,019	-0.98%
2018/05/09	5	20.70	0	0.00	20.70	5	1,010	0.49%
2018/05/08	2	20.90	1	21.10	20.90	1	1,009	0.10%
2018/05/04	10	21.25	4	21.08	20.95	6	998	0.60%
2018/05/03	6	21.50	0	0.00	21.25	6	987	0.61%
2018/05/02	112	21.13	108	21.49	21.75	4	961	0.42%	大買/大賣/
2018/04/30	4	20.35	0	0.00	20.40	4	874	0.46%
2018/04/27	0	0.00	2	20.30	20.35	-2	877	-0.23%
2018/04/26	7	20.28	0	0.00	20.15	7	886	0.79%
2018/04/25	1	20.30	0	0.00	20.35	1	892	0.11%
2018/04/24	1	20.45	0	0.00	20.15	1	893	0.11%
2018/04/23	2	20.70	0	0.00	20.60	2	907	0.22%
2018/04/18	12	20.26	0	0.00	20.35	12	1,087	1.10%
2018/04/13	2	21.20	1	21.20	21.20	1	1,087	0.09%
2018/04/12	0	0.00	13	21.50	21.60	-13	1,085	-1.20%
2018/04/11	0	21.30	5	21.40	21.45	-5	1,081	-0.46%
2018/04/10	8	21.81	0.2	21.40	21.50	7.8	1,080	0.72%
2018/04/09	1	22.15	5	21.85	21.85	-4	1,071	-0.37%
2018/04/03	1	21.40	0	0.00	21.50	1	1,052	0.10%
2018/04/02	0	0.00	2	21.70	21.50	-2	1,048	-0.19%
2018/03/31	12	21.58	0	0.00	21.45	12	1,051	1.14%
2018/03/28	0	21.45	0	0.00	21.60	0	1,021	0.00%
2018/03/26	200	21.88	201	22.54	22.60	-1	952	-0.10%	大買/大賣/
2018/03/23	0	0.00	3	20.95	21.20	-3	845	-0.35%
2018/03/22	0	21.25	0	0.00	21.35	0	850	0.00%
2018/03/21	5	21.80	0	0.00	21.70	5	866	0.58%
2018/03/19	4	21.66	0	0.00	21.70	4	847	0.47%
2018/03/16	5	21.25	5	21.50	21.20	0	836	0.00%
2018/03/15	1	20.85	0	0.00	21.00	1	820	0.12%
2018/03/08	0	0.00	10	20.95	20.90	-10	832	-1.20%
2018/03/06	0	0.00	2	20.80	20.80	-2	829	-0.24%
2018/03/05	2	21.15	0	0.00	20.95	2	835	0.24%
2018/03/02	0	20.65	0	0.00	20.60	0	825	0.00%
2018/03/01	0	20.75	0	0.00	20.85	0	827	0.00%
2018/02/27	0	20.60	0.3	20.60	20.65	-0.3	827	-0.03%
2018/02/21	0	20.35	0	0.00	20.45	0	900	0.00%
2018/02/07	10	20.60	0	0.00	20.30	10	981	1.02%
2018/02/06	0	0.00	5	21.00	20.10	-5	986	-0.51%
2018/01/29	0	0.00	3	22.40	22.30	-3	993	-0.30%
2018/01/25	0	22.40	0	0.00	22.45	0	988	0.00%
2018/01/24	0	22.45	0	0.00	22.50	0	987	0.00%
2018/01/23	3	22.50	0	0.00	22.50	3	985	0.30%
2018/01/19	0	0.00	1	22.65	22.65	-1	974	-0.10%
2018/01/17	5	22.65	3	22.65	22.60	2	955	0.21%
2018/01/16	1	22.95	0	0.00	22.95	1	946	0.11%
2018/01/15	21	23.04	33	23.29	23.05	-12	912	-1.32%
2018/01/12	0	22.50	4	22.56	22.60	-4	811	-0.49%
2018/01/11	0	0.00	10	22.20	22.20	-10	764	-1.31%
2018/01/10	10	22.30	0	0.00	22.15	10	772	1.29%
2018/01/09	3	22.17	0	0.00	22.10	3	760	0.39%
2018/01/04	0	0.00	1	22.05	22.10	-1	746	-0.13%