詮欣 (6205)-元大券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
74.5
漲跌
▼1.0
漲幅
-1.32%
成交量
255張
產業
上市電子零組件類股▲0.89%
139人加入追蹤

立即追蹤
本地時間:14:30

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

詮欣 (6205)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	10	75.52	10	75.39	74.50	0	290	0.00%
2024/12/02	21.1	77.37	21	77.30	75.50	0.1	287	0.02%
2024/11/29	6	74.90	6	75.28	76.00	0	278	0.00%
2024/11/28	11	71.85	11	72.21	72.40	0	272	0.00%
2024/11/27	8	74.45	6	74.63	73.50	2	265	0.75%
2024/11/26	10	73.69	10	74.06	74.00	0	260	0.00%
2024/11/25	86	76.36	85	76.08	75.20	1	251	0.40%
2024/11/22	9	70.78	12	70.28	72.60	-3	219	-1.37%
2024/11/21	3	66.07	3	65.83	66.10	0	201	0.00%
2024/11/20	3	65.80	3	65.30	65.20	0	200	0.00%
2024/11/19	3	65.40	3	64.83	65.70	0	200	0.00%
2024/11/18	19	63.72	14	64.34	65.00	5	201	2.48%
2024/11/15	7	67.27	7	66.81	66.20	0	197	0.00%
2024/11/13	1	70.10	1	69.30	69.10	0	201	0.00%
2024/11/12	9	70.27	9	70.37	70.40	0	203	0.00%
2024/11/08	1	68.30	1	69.20	68.10	0	202	0.00%
2024/11/06	2	68.80	2	69.65	69.70	0	209	0.00%
2024/11/05	1	69.10	1	69.00	69.10	0	219	0.00%
2024/11/04	1	69.20	1	69.40	69.10	0	229	0.00%
2024/10/30	1	68.50	1	68.70	68.90	0	250	0.00%
2024/10/29	5	68.64	5	68.66	68.60	0	252	0.00%
2024/10/28	2	68.85	2	69.25	69.50	0	253	0.00%
2024/10/24	1	68.60	1	68.80	68.80	0	256	0.00%
2024/10/23	2	68.65	2	69.25	68.50	0	258	0.00%
2024/10/22	1	69.21	1	68.60	68.60	0	258	0.01%
2024/10/18	1	68.70	1	68.80	68.80	0	275	0.00%
2024/10/16	1	70.00	1	70.00	70.00	0	283	0.00%
2024/10/11	1	70.60	11	70.16	70.00	-10	319	-3.13%
2024/10/08	0	0.00	2	72.00	71.40	-2	337	-0.59%
2024/10/04	1	70.20	1	70.40	70.10	0	345	0.00%
2024/10/01	5	71.00	5	70.36	71.20	0	357	0.00%
2024/09/30	3	70.60	3	70.53	70.50	0	378	0.00%
2024/09/27	2	71.10	12	70.72	70.60	-10	393	-2.54%
2024/09/26	1	71.60	1	72.00	72.00	0	397	0.00%
2024/09/25	2	72.60	2	72.85	72.50	0	401	0.00%
2024/09/24	1	72.30	1	71.60	71.30	0	398	0.00%
2024/09/23	5	71.88	5	72.00	72.90	0	398	0.00%
2024/09/20	2	70.40	2	70.75	70.10	0	395	0.00%
2024/09/19	1	71.20	1	70.90	71.00	0	397	0.00%
2024/09/18	4	71.25	4	71.00	70.10	0	396	0.00%
2024/09/16	3	72.03	3	72.37	71.80	0	394	0.00%
2024/09/13	9	73.03	9	72.78	72.60	0	389	0.00%
2024/09/12	6	71.12	6	71.38	70.80	0	387	0.00%
2024/09/11	2	70.40	2	70.00	69.80	0	382	0.00%
2024/09/10	21	70.94	21	71.61	70.30	0	380	0.00%
2024/09/09	9	68.03	10	68.52	70.80	-1	372	-0.27%
2024/09/06	0	0.00	1	67.70	67.70	-1	369	-0.27%
2024/09/05	1	66.80	6	67.15	66.20	-5	370	-1.35%
2024/09/04	0	0.00	5	66.88	66.70	-5	372	-1.34%
2024/09/03	2	68.85	2	69.60	69.40	0	368	0.00%
2024/09/02	1	70.20	1	69.90	69.30	0	372	0.00%
2024/08/30	21	70.74	1	70.80	71.00	20	372	5.37%
2024/08/28	1	70.10	1	71.10	70.60	0	379	0.00%
2024/08/23	60	70.50	1	71.00	71.00	59	393	15.01%
2024/08/22	1	69.60	1	69.90	70.00	0	394	0.00%
2024/08/21	1	70.10	1	70.10	70.50	0	404	0.00%
2024/08/20	2	69.85	2	69.80	69.60	0	415	0.00%
2024/08/19	3	70.03	3	70.10	70.40	0	420	0.00%
2024/08/16	5	71.38	4	71.90	71.10	1	418	0.24%
2024/08/15	4	72.33	4	72.30	71.50	0	417	0.00%
2024/08/14	2	69.40	2	70.25	71.20	0	412	0.00%
2024/08/13	3	70.00	3	70.17	69.80	0	410	0.00%
2024/08/12	1	70.10	1	70.11	70.10	0	409	-0.01%
2024/08/09	5	67.10	5	68.80	69.30	0	409	0.00%
2024/08/08	1	66.30	3	65.50	65.30	-2	405	-0.49%
2024/08/07	9	64.99	7	64.73	67.10	2	403	0.50%
2024/08/06	27	59.00	27	59.87	61.00	0	398	0.00%
2024/08/05	29	64.27	29	64.46	62.10	0	389	0.00%
2024/08/01	2	70.70	2	70.70	70.70	0	383	0.00%
2024/07/31	3	69.10	3	69.07	68.90	0	387	0.00%
2024/07/30	2	68.60	2	68.70	69.10	0	386	0.00%
2024/07/29	4	69.43	3	69.30	69.10	1	390	0.26%
2024/07/26	1	70.20	1	69.00	70.40	0	390	0.00%
2024/07/23	1	71.10	1	71.20	71.10	0	389	0.00%
2024/07/22	7	70.11	7	70.61	70.20	0	390	0.00%
2024/07/19	4	72.78	4	73.00	72.60	0	382	0.00%
2024/07/18	2	74.45	2	74.65	74.50	0	380	0.00%
2024/07/17	3	75.90	3	76.50	75.40	0	379	0.00%
2024/07/16	6	77.65	6	77.32	76.50	0	388	0.00%
2024/07/15	9	77.14	8	77.39	76.50	1	401	0.25%
2024/07/12	19	77.69	19	78.29	78.20	0	395	0.00%
2024/07/11	7	76.59	7	76.69	75.70	0	384	0.00%
2024/07/10	3	77.47	3	76.27	77.20	0	384	0.00%
2024/07/09	4	76.73	4	77.53	76.20	0	382	0.00%
2024/07/08	7	77.23	7	77.79	77.60	0	380	0.00%
2024/07/05	5	79.28	5	78.78	78.90	0	373	0.00%
2024/07/04	24	80.61	24	80.73	80.70	0	366	0.00%
2024/07/03	13	78.47	13	78.21	79.00	0	350	0.00%
2024/07/02	4	75.15	4	75.25	74.80	0	335	0.00%
2024/06/26	2	72.25	2	73.30	72.50	0	347	0.00%
2024/06/19	0	74.70	0	0.00	74.20	0	416	0.00%
2024/06/17	1	74.70	1	75.10	75.10	0	443	0.00%
2024/06/12	2	76.45	2	76.80	75.80	0	462	0.00%
2024/06/11	1	76.20	1	77.00	76.00	0	476	0.00%
2024/06/07	3	75.43	3	76.03	76.20	0	490	0.00%
2024/06/06	2	76.70	2	76.20	75.40	0	504	0.00%
2024/06/05	3	74.80	3	74.70	74.60	0	525	0.00%
2024/06/04	4	76.18	4	76.15	75.80	0	595	0.00%
2024/05/31	1	77.30	1	77.60	77.60	0	711	0.00%
2024/05/30	1	77.40	1	77.00	76.10	0	714	0.00%
2024/05/28	2	77.65	2	77.60	77.80	0	728	0.00%
2024/05/27	15	78.71	15	79.03	78.00	0	734	0.00%
2024/05/24	15	76.41	15.2	76.63	76.50	-0.2	751	-0.02%
2024/05/23	4	77.10	0	0.00	77.10	4	767	0.52%
2024/05/22	3	76.20	3	76.77	76.10	0	786	0.00%
2024/05/21	1	75.30	1	75.90	76.50	0	849	0.00%
2024/05/20	1	76.20	1.1	75.03	75.60	-0.1	932	-0.01%
2024/05/17	2	74.95	2	75.60	74.80	0	948	0.00%
2024/05/16	1	76.00	1	75.50	75.80	0	982	0.00%
2024/05/13	1	76.00	6	76.30	76.10	-5	1,045	-0.48%
2024/05/10	6	75.53	7.3	75.56	76.00	-1.3	1,074	-0.12%
2024/05/09	2	74.95	1	75.10	74.70	1	1,091	0.09%
2024/05/08	5.1	75.55	4	75.10	75.20	1.1	1,113	0.10%
2024/05/07	4	73.43	4	73.50	74.00	0	1,140	0.00%
2024/05/06	1.2	73.60	1	73.40	74.10	0.2	1,178	0.02%
2024/05/03	1	72.70	2	72.80	72.70	-1	1,205	-0.08%
2024/05/02	8	72.16	7	72.39	72.50	1	1,224	0.08%
2024/04/30	2	70.55	2	71.20	71.60	0	1,255	0.00%
2024/04/29	4	71.10	4	70.45	70.40	0	1,337	0.00%
2024/04/26	2	70.75	2	70.45	70.20	0	1,387	0.00%
2024/04/25	3	70.93	3	71.07	70.70	0	1,417	0.00%
2024/04/24	4	71.08	47	71.20	71.20	-43	1,432	-3.00%
2024/04/23	1	70.20	1	70.20	70.30	0	1,462	0.00%
2024/04/22	23	69.71	23	69.90	69.40	0	1,527	0.00%
2024/04/19	38	71.05	53	70.79	70.00	-15	1,537	-0.98%
2024/04/18	4	73.80	4	73.13	73.00	0	1,539	0.00%
2024/04/17	7	74.93	10.1	74.87	74.10	-3.1	1,535	-0.20%
2024/04/16	15	74.61	15	75.05	74.00	0	1,531	0.00%
2024/04/12	1.1	78.62	1	78.90	78.60	0.1	1,517	0.01%
2024/04/11	2	77.85	2	78.30	77.70	0	1,521	0.00%
2024/04/10	2.3	78.47	2	78.55	78.50	0.3	1,525	0.02%
2024/04/09	4.4	77.54	4	78.00	78.30	0.4	1,530	0.02%
2024/04/08	8.4	77.61	8	77.81	77.50	0.4	1,536	0.03%
2024/04/03	7	76.83	5	77.14	77.90	2	1,541	0.13%
2024/04/02	6	77.78	35	77.77	77.20	-29	1,553	-1.87%
2024/04/01	4	77.63	4	78.00	78.00	0	1,554	0.00%
2024/03/29	1	77.40	1	77.70	77.70	0	1,556	0.00%
2024/03/28	1	77.70	4	77.90	77.90	-3	1,563	-0.19%
2024/03/27	1	78.70	1	78.30	78.30	0	1,594	0.00%
2024/03/26	9	80.13	6	79.38	78.60	3	1,599	0.19%
2024/03/25	38	81.85	38	82.06	81.50	0	1,595	0.00%
2024/03/22	8	82.94	8	82.98	82.80	0	1,615	0.00%
2024/03/21	12	83.72	13	83.49	84.20	-1	1,654	-0.06%
2024/03/20	13	83.26	15	83.44	82.80	-2	1,662	-0.12%
2024/03/19	12	83.29	13	83.35	83.80	-1	1,682	-0.06%
2024/03/18	12	81.68	12	82.35	82.90	0	1,716	0.00%
2024/03/15	19	80.51	23	80.48	80.60	-4	1,805	-0.22%
2024/03/14	15	80.38	15	81.08	81.00	0	1,905	0.00%
2024/03/13	13	82.40	13	82.73	81.80	0	2,040	0.00%
2024/03/12	6	84.32	5	83.66	83.10	1	2,057	0.05%
2024/03/11	31	83.41	28	83.24	83.20	3	2,045	0.15%
2024/03/08	99	87.39	97	87.58	85.10	2	2,022	0.10%
2024/03/07	220	88.01	225	88.00	88.60	-5	1,951	-0.26%	大買/大賣/
2024/03/06	4	82.18	11	81.99	82.30	-7	1,839	-0.38%
2024/03/05	5	82.22	6	82.48	82.00	-1	1,852	-0.05%
2024/03/04	5	81.84	5	81.92	82.10	0	1,850	0.00%
2024/03/01	12	81.54	5	81.96	81.50	7	1,848	0.38%
2024/02/29	1	81.30	4	81.55	82.10	-3	1,835	-0.16%
2024/02/27	30	83.82	22	83.55	81.90	8	1,832	0.44%
2024/02/26	34	85.00	30	84.82	84.70	4	1,809	0.22%
2024/02/23	33	83.68	33	84.22	82.60	0	1,785	0.00%
2024/02/22	100	85.99	100	86.81	84.60	0	1,769	0.00%
2024/02/21	131	83.23	132	83.64	84.40	-1	1,709	-0.06%	大買/大賣/
2024/02/20	9	79.17	11	79.36	78.70	-2	1,626	-0.12%
2024/02/19	55	80.23	55	80.40	79.20	0	1,609	0.00%
2024/02/16	31	81.93	31	82.15	80.60	0	1,578	0.00%
2024/02/15	15	81.28	15	81.00	81.10	0	1,547	0.00%
2024/02/05	11	81.94	11	81.69	81.30	0	1,536	0.00%
2024/02/02	11	83.12	11	83.65	82.90	0	1,521	0.00%
2024/02/01	8	83.76	8	83.81	83.50	0	1,502	0.00%
2024/01/31	6	84.12	55	84.09	83.60	-49	1,485	-3.30%
2024/01/30	36	84.51	36	85.00	83.60	0	1,465	0.00%
2024/01/29	50	84.53	31	84.36	85.10	19	1,434	1.32%
2024/01/26	23	82.77	23.7	82.55	83.00	-0.7	1,393	-0.05%
2024/01/25	34	82.10	33	82.01	81.50	1	1,366	0.07%
2024/01/24	54	84.23	52	84.38	82.80	2	1,346	0.15%
2024/01/23	176	82.98	173.2	83.24	84.00	2.8	1,310	0.22%	大買/大賣/
2024/01/22	68	79.94	298	79.80	81.00	-230	1,226	-18.75%	大賣/鉅額交易
2024/01/19	48	77.13	38	77.84	78.80	10	1,175	0.85%
2024/01/18	12	77.77	12	77.92	77.20	0	1,144	0.00%
2024/01/17	104	78.56	54	79.11	79.10	50	1,128	4.43%	大買/
2024/01/16	82	78.28	74	77.87	79.10	8	1,095	0.73%
2024/01/15	16	76.09	25	75.81	76.50	-9	1,029	-0.87%
2024/01/12	118	74.45	18	74.21	74.10	100	1,006	9.94%	大買/
2024/01/11	4	72.28	4	72.65	72.30	0	991	0.00%
2024/01/10	2	72.85	2	72.95	72.90	0	990	0.00%
2024/01/09	3	72.47	3	72.63	72.70	0	1,010	0.00%
2024/01/08	1	73.20	1	74.00	72.80	0	1,019	0.00%
2024/01/05	2	72.60	2	72.95	73.10	0	1,043	0.00%
2024/01/04	9	72.40	9	73.16	72.10	0	1,047	0.00%
2024/01/03	14	71.03	15	71.45	72.10	-1	1,054	-0.09%
2024/01/02	58	72.42	7	72.19	71.40	51	1,065	4.79%
2023/12/29	6	72.98	6	72.80	72.80	0	1,068	0.00%
2023/12/28	10	73.31	8	72.75	72.40	2	1,067	0.19%
2023/12/27	6	74.32	6	74.18	74.00	0	1,056	0.00%
2023/12/26	5	74.76	4	74.83	74.70	1	1,060	0.09%
2023/12/25	9	74.79	9	74.61	74.50	0	1,063	0.00%
2023/12/22	32	76.05	37	76.56	74.50	-5	1,058	-0.47%
2023/12/21	6	78.80	6	78.83	78.10	0	1,026	0.00%
2023/12/20	36	79.74	42	79.71	79.20	-6	1,022	-0.59%
2023/12/19	97	78.97	109	78.83	79.00	-12	1,001	-1.20%	大賣/
2023/12/18	56	78.08	70	78.09	80.40	-14	979	-1.43%
2023/12/15	23	74.88	20	74.83	74.80	3	940	0.32%
2023/12/14	37	77.24	30	77.52	76.00	7	941	0.74%
2023/12/13	70	77.81	67	77.76	77.50	3	918	0.33%
2023/12/12	216	80.12	219	80.82	79.30	-3	879	-0.34%	大買/大賣/
2023/12/11	186	78.33	209	78.23	79.30	-23	793	-2.90%	大買/大賣/
2023/12/08	393	75.17	409	75.41	74.60	-16	688	-2.32%	大買/大賣/
2023/12/07	46	69.79	33	70.26	68.70	13	552	2.35%
2023/12/06	2	68.20	2	68.20	68.20	0	528	0.00%
2023/12/04	2	67.55	4	67.98	67.80	-2	540	-0.37%
2023/12/01	6	67.28	5	67.38	67.30	1	553	0.18%
2023/11/30	8	68.31	16	68.16	67.50	-8	552	-1.45%
2023/11/29	3	68.57	2	68.80	68.50	1	542	0.18%
2023/11/28	0	0.00	1	68.40	68.40	-1	559	-0.18%
2023/11/27	2	68.20	2	68.70	68.20	0	570	0.00%
2023/11/24	7	68.31	7	68.09	67.90	0	576	0.00%
2023/11/23	7	68.09	6	68.17	67.70	1	589	0.17%
2023/11/22	4	67.70	4	67.08	67.70	0	594	0.00%
2023/11/21	4	67.83	2	68.10	67.50	2	605	0.33%
2023/11/20	6	68.87	6	68.87	68.80	0	635	0.00%
2023/11/17	2	67.65	2	68.10	68.10	0	665	0.00%
2023/11/16	1	67.80	1	68.40	67.60	0	666	0.00%
2023/11/15	3	67.67	3	68.20	67.50	0	666	0.00%
2023/11/14	1	67.50	1	67.90	67.70	0	664	0.00%
2023/11/13	15	67.17	10	67.56	67.50	5	670	0.75%
2023/11/10	3	67.40	3	67.27	67.00	0	672	0.00%
2023/11/09	59	67.79	129	67.04	67.90	-70	676	-10.35%	大賣/
2023/11/08	4	68.10	4	68.55	68.40	0	680	0.00%
2023/11/07	3	68.00	3	68.30	68.30	0	684	0.00%
2023/11/06	2	67.55	2	67.85	67.80	0	694	0.00%
2023/11/03	2	67.35	2	67.30	67.40	0	702	0.00%
2023/11/02	2	67.10	3	67.17	67.30	-1	704	-0.14%
2023/10/30	0	0.00	2	65.90	66.40	-2	708	-0.28%
2023/10/27	1	65.40	0	0.00	65.40	1	711	0.14%
2023/10/24	2	66.85	2	66.45	67.20	0	717	0.00%
2023/10/20	2	66.05	2	65.10	66.80	0	726	0.00%
2023/10/18	1	66.70	1	66.40	66.70	0	748	0.00%
2023/10/17	31	67.01	26	67.52	66.40	5	748	0.67%
2023/10/16	7	69.67	5	70.20	69.10	2	729	0.27%
2023/10/13	8	70.66	15	70.81	70.80	-7	729	-0.96%
2023/10/12	13	68.84	109	68.96	68.70	-96	712	-13.47%	大賣/
2023/10/11	10	67.60	15	67.88	67.50	-5	717	-0.70%
2023/10/06	15	69.23	12	69.44	69.00	3	711	0.42%
2023/10/05	30	71.60	34	70.84	71.00	-4	701	-0.57%
2023/10/04	4	69.80	4	69.73	70.40	0	693	0.00%
2023/10/03	3	70.67	2	70.10	70.30	1	690	0.14%
2023/10/02	2	70.60	8	70.71	70.90	-6	696	-0.86%
2023/09/28	26	69.50	6	69.57	69.60	20	694	2.88%
2023/09/27	3	70.30	9	69.81	70.40	-6	693	-0.87%
2023/09/26	10	70.86	3	70.10	70.10	7	694	1.01%
2023/09/25	6	70.40	10	70.54	70.30	-4	693	-0.58%
2023/09/21	14	67.89	14	67.60	68.50	0	687	0.00%
2023/09/20	15	69.33	14	69.91	69.20	1	677	0.15%
2023/09/19	19	69.88	19	69.31	70.10	0	676	0.00%
2023/09/18	100	67.74	2	67.60	67.70	98	669	14.64%
2023/09/15	2	66.20	2	66.30	66.20	0	669	0.00%
2023/09/14	6	66.93	9	66.69	66.50	-3	672	-0.45%
2023/09/13	4	65.45	2	65.50	65.50	2	674	0.30%
2023/09/12	16	66.54	16.2	66.74	65.90	-0.2	697	-0.02%
2023/09/08	2	65.30	2	64.90	64.80	0	759	0.00%
2023/09/07	5	65.00	5	65.06	64.60	0	806	0.00%
2023/09/06	7	64.09	10	64.61	65.20	-3	841	-0.36%
2023/09/05	0	0.00	3	64.30	64.10	-3	872	-0.34%
2023/09/04	3	64.17	3	64.47	64.30	0	894	0.00%
2023/09/01	21	64.92	21	64.76	64.20	0	892	0.00%
2023/08/31	10	63.47	10	63.46	63.30	0	897	0.00%
2023/08/30	2	61.80	2	61.80	61.70	0	919	0.00%
2023/08/29	13	62.15	13	62.22	61.90	0	960	0.00%
2023/08/28	2	60.75	2	60.65	61.10	0	946	0.00%
2023/08/25	9	60.72	9	60.76	60.70	0	944	0.00%
2023/08/24	72	63.66	72	64.58	62.00	0	935	0.00%
2023/08/23	23	60.41	14	60.71	63.10	9	901	1.00%
2023/08/22	2	57.10	2	57.60	57.80	0	877	0.00%
2023/08/18	1	56.50	1	57.70	56.50	0	913	0.00%
2023/08/17	3	56.20	3	56.53	57.80	0	919	0.00%
2023/08/16	9	56.57	9	56.44	56.80	0	923	0.00%
2023/08/15	4	57.93	4	57.93	57.90	0	925	0.00%
2023/08/14	11	56.72	15	56.59	56.10	-4	926	-0.43%
2023/08/11	9	59.61	10	59.71	59.00	-1	917	-0.11%
2023/08/10	17	58.26	39	58.34	58.10	-22	914	-2.40%
2023/08/09	14	60.14	6	59.93	59.60	8	907	0.88%
2023/08/08	11	61.68	3	61.97	61.00	8	898	0.89%
2023/08/04	1	60.50	1	60.60	60.50	0	906	0.00%
2023/08/02	2	61.45	2	61.70	60.70	0	919	0.00%
2023/07/31	1	62.40	1	61.30	61.30	0	980	0.00%
2023/07/26	1	61.10	1	61.80	61.10	0	994	0.00%
2023/07/25	1	62.20	1	62.40	62.10	0	995	0.00%
2023/07/24	11	60.70	7	60.80	60.50	4	997	0.40%
2023/07/21	3.2	62.03	41	61.59	61.60	-37.8	991	-3.81%
2023/07/18	2	65.10	2	64.00	63.80	0	1,017	0.00%
2023/07/17	1	66.10	3	65.20	65.50	-2	1,028	-0.20%
2023/07/14	2	68.00	1	67.40	67.10	1	1,042	0.10%
2023/07/13	8	67.43	0	0.00	67.50	8	1,043	0.77%
2023/07/12	13	68.09	0	0.00	67.30	13	1,053	1.23%
2023/07/11	7	68.83	0	0.00	68.60	7	1,065	0.66%
2023/07/10	1	69.40	1	69.00	69.00	0	1,099	0.00%
2023/07/07	10	69.61	8	69.53	69.60	2	1,134	0.18%
2023/07/06	2	71.20	0	0.00	70.80	2	1,150	0.17%
2023/07/05	1	72.00	1	72.00	71.90	0	1,160	0.00%
2023/07/03	0.1	71.84	1	72.00	72.00	-0.9	1,194	-0.08%
2023/06/30	0.1	71.30	0	0.00	71.60	0.1	1,202	0.01%
2023/06/29	4	71.10	4	71.10	71.10	0	1,235	0.00%
2023/06/28	3	70.57	3	70.70	70.90	0	1,247	0.00%
2023/06/27	3	70.63	4	70.35	70.20	-1	1,268	-0.08%
2023/06/26	9.5	71.27	2	70.80	70.90	7.5	1,271	0.59%
2023/06/21	1	73.80	2	73.25	73.80	-1	1,263	-0.08%
2023/06/20	1	72.90	1	72.80	72.80	0	1,271	0.00%
2023/06/19	3	73.03	3	73.60	72.70	0	1,285	0.00%
2023/06/16	12	74.31	12	74.73	73.80	0	1,297	0.00%
2023/06/15	58	77.06	60	77.62	75.90	-2	1,299	-0.15%
2023/06/14	25	76.16	26	76.28	75.60	-1	1,312	-0.08%
2023/06/13	12	76.57	13	77.34	76.40	-1	1,290	-0.08%
2023/06/12	31	74.45	24	74.40	74.70	7	1,252	0.56%
2023/06/09	28	74.51	32	74.36	75.50	-4	1,229	-0.33%
2023/06/08	8	72.35	8	72.89	72.40	0	1,219	0.00%
2023/06/07	1	71.00	0	0.00	71.00	1	1,268	0.08%
2023/06/06	19	70.72	15	71.37	70.30	4	1,351	0.30%
2023/06/05	29	73.10	21	73.40	72.60	8	1,396	0.57%
2023/06/02	13	73.46	16	72.83	74.30	-3	1,402	-0.21%
2023/05/31	2	69.25	3	69.60	69.20	-1	1,469	-0.07%
2023/05/30	4	68.55	2	69.25	68.50	2	1,520	0.13%
2023/05/29	0	0.00	1	69.10	69.00	-1	1,555	-0.06%
2023/05/25	5	68.58	8	67.85	68.90	-3	1,717	-0.17%
2023/05/24	4	68.93	113	69.39	68.70	-109	1,860	-5.86%	大賣/鉅額交易
2023/05/23	1	71.50	3	70.97	70.70	-2	2,038	-0.10%
2023/05/22	0	0.00	0.2	70.50	70.60	-0.2	2,240	-0.01%
2023/05/19	4	70.10	3	70.40	70.00	1	2,279	0.04%
2023/05/18	1	70.50	1	71.00	70.50	0	2,299	0.00%
2023/05/17	13	70.97	3	70.40	71.00	10	2,330	0.43%
2023/05/16	3	70.27	2	70.20	70.00	1	2,352	0.04%
2023/05/12	2	69.20	15	68.92	69.20	-13	2,428	-0.54%
2023/05/11	4	69.58	16	69.46	68.80	-12	2,448	-0.49%
2023/05/10	0	0.00	1	69.90	70.00	-1	2,497	-0.04%
2023/05/09	3	69.80	3	69.93	69.80	0	2,593	0.00%
2023/05/08	39.2	71.02	33	70.90	71.50	6.2	2,632	0.23%
2023/05/05	5	74.36	6	74.45	74.00	-1	2,657	-0.04%
2023/05/04	3	73.30	2	74.25	72.90	1	2,773	0.04%
2023/05/03	13	73.91	2	73.80	73.70	11	2,834	0.39%
2023/04/28	2	74.40	0	0.00	74.20	2	2,906	0.07%
2023/04/27	3	72.00	1	73.40	73.00	2	2,930	0.07%
2023/04/26	1	72.10	1	72.20	72.80	0	2,939	0.00%
2023/04/25	25	72.28	21	73.23	71.90	4	2,941	0.14%
2023/04/24	1	75.10	1	74.90	75.10	0	2,927	0.00%
2023/04/21	6	74.42	5	74.78	74.00	1	2,922	0.03%
2023/04/20	11.1	76.06	5	76.48	75.60	6.1	2,914	0.21%
2023/04/19	13	77.78	5	78.06	77.20	8	2,908	0.28%
2023/04/18	8	79.53	7	79.96	79.00	1	2,893	0.03%
2023/04/17	5	79.88	5	80.42	79.50	0	2,885	0.00%
2023/04/14	2	80.20	4	80.48	80.10	-2	2,874	-0.07%
2023/04/13	0	0.00	2	80.50	78.90	-2	2,858	-0.07%
2023/04/12	2	76.80	3	78.07	78.40	-1	2,830	-0.04%
2023/04/11	13	77.02	0	0.00	76.70	13	2,804	0.46%
2023/04/07	4.1	79.42	4	78.85	79.00	0.1	2,777	0.00%
2023/04/06	6.1	79.70	8	79.28	78.80	-2	2,753	-0.07%
2023/03/31	2	81.00	2	80.45	80.80	0	2,737	0.00%
2023/03/30	4	80.58	4	80.80	80.80	0	2,733	0.00%
2023/03/29	21.1	81.71	0	0.00	81.10	21.1	2,711	0.78%
2023/03/28	9.3	81.51	7	82.50	81.40	2.3	2,717	0.08%
2023/03/27	9	84.44	17	84.58	84.10	-8	2,707	-0.30%
2023/03/24	13	85.18	3	84.70	84.60	10	2,706	0.37%
2023/03/23	6	84.35	6	84.08	84.10	0	2,700	0.00%
2023/03/22	1	84.50	1	84.40	85.00	0	2,694	0.00%
2023/03/21	6	84.45	7.1	84.63	83.80	-1.1	2,683	-0.04%
2023/03/20	7	85.03	7	84.93	84.90	0	2,669	0.00%
2023/03/17	13	85.18	23.1	84.73	85.30	-10.1	2,647	-0.38%
2023/03/16	21.1	81.82	22	82.07	81.60	-0.9	2,601	-0.03%
2023/03/15	1	83.30	1	83.50	83.30	0	2,623	0.00%
2023/03/14	11	82.73	16	83.25	82.20	-5	2,665	-0.19%
2023/03/13	29	84.35	34	84.91	83.80	-5	2,757	-0.18%
2023/03/10	50	85.96	159	87.99	85.30	-109	2,767	-3.94%	大賣/鉅額交易
2023/03/09	75	92.35	95	93.24	91.20	-20	2,735	-0.73%
2023/03/08	36	90.87	43	91.41	92.80	-7	2,654	-0.26%
2023/03/07	23	89.67	20	90.43	89.10	3	2,592	0.12%
2023/03/06	36	92.04	53	92.00	91.50	-17	2,562	-0.66%
2023/03/03	18	93.08	19	92.09	92.10	-1	2,516	-0.04%
2023/03/02	8	89.74	9	89.36	90.90	-1	2,468	-0.04%
2023/03/01	52	88.91	60	89.22	89.60	-8	2,430	-0.33%
2023/02/24	120	93.23	116	93.75	91.00	4	2,408	0.17%	大買/大賣/
2023/02/23	79	95.56	81	95.45	95.50	-2	2,326	-0.09%
2023/02/22	120	95.71	137	95.91	96.00	-17	2,272	-0.75%	大買/大賣/
2023/02/21	62	96.15	52	94.57	98.60	10	2,142	0.47%
2023/02/20	77	90.17	80	89.74	93.60	-3	1,987	-0.15%
2023/02/17	13	84.45	15	85.07	85.50	-2	1,849	-0.11%
2023/02/16	9	83.40	8	83.05	83.90	1	1,846	0.05%
2023/02/15	10	83.46	16	83.53	83.10	-6	1,877	-0.32%
2023/02/14	3	83.40	19	83.57	82.10	-16	1,863	-0.86%
2023/02/13	15	82.98	4	83.73	82.50	11	1,906	0.58%
2023/02/10	121	86.77	15	86.11	84.60	106	2,053	5.16%	大買/鉅額交易
2023/02/09	9	85.26	3	85.17	85.10	6	2,046	0.29%
2023/02/08	14	85.20	138	85.98	85.80	-124	2,109	-5.88%	大賣/鉅額交易
2023/02/07	35	86.30	20	87.53	85.30	15	2,122	0.71%
2023/02/06	7	85.13	93	85.14	86.00	-86	2,074	-4.15%
2023/02/03	6	85.67	20	86.18	86.20	-14	2,074	-0.68%
2023/02/02	5	85.06	48	84.79	85.40	-43	2,073	-2.07%
2023/02/01	12	81.38	37	81.05	81.80	-25	2,042	-1.22%
2023/01/31	10	78.21	21	77.47	79.00	-11	2,074	-0.53%
2023/01/30	1	74.10	18	75.13	75.20	-17	2,086	-0.81%
2023/01/17	3	72.30	8	71.18	72.70	-5	2,174	-0.23%
2023/01/16	0	0.00	3	70.23	70.00	-3	2,308	-0.13%
2023/01/13	2	66.80	0	0.00	67.00	2	2,477	0.08%
2023/01/12	2	67.70	0	0.00	67.50	2	2,595	0.08%
2023/01/10	5	69.04	2	70.30	69.10	3	2,980	0.10%
2023/01/09	1	67.70	4	68.75	69.10	-3	3,065	-0.10%
2023/01/06	0	0.00	2	66.80	67.10	-2	3,117	-0.06%
2023/01/05	0	0.00	1	68.80	66.40	-1	3,150	-0.03%
2023/01/04	12	68.53	0	0.00	67.70	12	3,162	0.38%
2023/01/03	0	0.00	5	68.20	68.70	-5	3,194	-0.16%
2022/12/29	1	67.70	0	0.00	67.40	1	3,309	0.03%
2022/12/28	5	70.22	1	70.70	69.50	4	3,334	0.12%
2022/12/27	2	71.90	2	72.80	71.80	0	3,366	0.00%
2022/12/22	7	71.80	4	72.60	71.40	3	3,461	0.09%
2022/12/20	7	68.70	1	71.80	68.70	6	3,494	0.17%
2022/12/19	2	73.00	0	0.00	71.50	2	3,499	0.06%
2022/12/16	4	73.20	2	73.60	73.90	2	3,523	0.06%
2022/12/15	4	73.80	3	74.23	73.80	1	3,541	0.03%
2022/12/14	9	74.28	5	74.80	74.20	4	3,573	0.11%
2022/12/13	8	74.98	0	0.00	74.00	8	3,609	0.22%
2022/12/12	1	75.10	1	75.50	75.10	0	3,620	0.00%
2022/12/09	5	76.10	0	0.00	75.60	5	3,673	0.14%
2022/12/08	3	75.30	4	76.60	76.40	-1	3,766	-0.03%
2022/12/07	15	76.20	3	76.77	75.70	12	3,796	0.32%
2022/12/06	12	79.31	5	80.66	78.70	7	3,778	0.19%
2022/12/05	13	83.19	12	83.51	82.90	1	3,755	0.03%
2022/12/02	0	0.00	7.1	80.04	80.10	-7.1	3,656	-0.19%
2022/12/01	0	0.00	0.1	78.40	78.90	-0.1	3,621	0.00%
2022/11/29	0	0.00	6	76.28	76.20	-6	3,633	-0.17%
2022/11/28	7	76.34	4	76.77	76.70	3	3,655	0.08%
2022/11/25	5	76.58	6	76.88	76.60	-1	3,672	-0.03%
2022/11/24	2	77.10	9	77.40	77.50	-7	3,689	-0.19%
2022/11/23	15	76.64	2	76.40	76.10	13	3,700	0.35%
2022/11/22	8	77.36	5	78.12	77.10	3	3,771	0.08%
2022/11/21	0	78.00	4	78.05	77.80	-4	3,914	-0.10%
2022/11/18	7	77.23	10	77.96	77.30	-3	3,946	-0.07%
2022/11/17	8	77.00	11	77.61	77.60	-3	4,011	-0.07%
2022/11/16	15	77.12	4	77.18	77.10	11	4,011	0.27%
2022/11/15	31	77.89	19	78.93	78.90	12	3,974	0.30%
2022/11/14	17	77.71	6	78.50	77.80	11	3,928	0.28%
2022/11/11	6	81.22	2	83.60	80.00	4	3,900	0.10%
2022/11/10	11	81.62	8	81.21	80.80	3	3,861	0.08%
2022/11/09	64	82.27	26	82.52	82.00	38	3,860	0.98%
2022/11/08	20	82.76	38	83.31	82.60	-18	3,812	-0.47%
2022/11/07	77	80.49	0	0.00	79.00	77	3,663	2.10%
2022/11/04	27	80.05	234	79.73	80.50	-207	3,638	-5.69%	大賣/鉅額交易
2022/11/03	17	83.11	10	83.69	83.00	7	3,564	0.20%
2022/11/02	3	84.80	8	83.90	84.80	-5	3,516	-0.14%
2022/11/01	5	82.82	3	82.90	83.10	2	3,493	0.06%
2022/10/31	10	82.96	5	83.50	82.50	5	3,479	0.14%
2022/10/28	28	82.96	22	85.19	82.50	6	3,442	0.17%
2022/10/27	8	84.18	12	82.98	84.70	-4	3,343	-0.12%
2022/10/26	3	80.00	2	80.25	80.20	1	3,262	0.03%
2022/10/25	23	80.97	17	81.26	79.60	6	3,205	0.19%
2022/10/24	31	86.62	39	87.57	83.80	-8	3,118	-0.26%
2022/10/21	27	86.46	16	86.94	86.60	11	2,969	0.37%
2022/10/20	21	84.28	20	86.40	84.40	1	2,797	0.04%
2022/10/19	13	85.37	41	85.72	87.00	-28	2,675	-1.05%
2022/10/18	76	83.49	70	83.48	84.90	6	2,484	0.24%
2022/10/17	3	76.90	10	77.10	80.20	-7	2,301	-0.30%
2022/10/14	129	77.20	137	77.19	77.20	-8	2,223	-0.36%	大買/大賣/
2022/10/13	10	72.14	3	71.07	70.20	7	2,176	0.32%
2022/10/12	6	74.07	6	74.22	74.60	0	2,144	0.00%
2022/10/11	20	75.05	7	75.06	73.50	13	2,145	0.61%
2022/10/07	1	79.00	4	80.50	79.20	-3	2,130	-0.14%
2022/10/06	18	76.74	18	78.67	80.50	0	2,091	0.00%
2022/10/04	8	79.29	11	79.98	79.20	-3	1,992	-0.15%
2022/10/03	5	77.74	5	77.88	78.30	0	1,957	0.00%
2022/09/30	8	73.09	8	73.41	76.00	0	1,930	0.00%
2022/09/29	4	76.10	5	76.96	76.10	-1	1,914	-0.05%
2022/09/28	6	76.40	6	77.22	76.40	0	1,893	0.00%
2022/09/27	3	76.43	3	75.73	79.50	0	1,884	0.00%
2022/09/26	14	75.29	7	75.19	75.60	7	1,868	0.37%
2022/09/23	4	78.62	1	81.50	78.30	3	1,871	0.16%
2022/09/22	6	80.55	3	80.97	81.10	3	1,856	0.16%
2022/09/21	6	81.32	5	82.12	81.20	1	1,834	0.05%
2022/09/20	0	0.00	9	81.79	82.60	-9	1,807	-0.50%
2022/09/19	1	80.20	0	0.00	80.20	1	1,776	0.06%
2022/09/16	2	81.25	9	81.08	81.00	-7	1,763	-0.40%
2022/09/15	11	79.84	10	79.69	80.00	1	1,716	0.06%
2022/09/14	1	72.50	3	73.60	76.60	-2	1,633	-0.12%
2022/09/08	9	73.30	0	0.00	72.90	9	1,601	0.56%
2022/09/07	0	0.00	4	72.28	73.10	-4	1,620	-0.25%
2022/09/06	15	72.97	15	73.02	72.20	0	1,631	0.00%
2022/09/05	4	73.53	2	73.70	73.70	2	1,609	0.12%
2022/09/02	5	73.98	7	74.31	74.50	-2	1,599	-0.13%
2022/09/01	2	73.30	3	74.27	73.00	-1	1,590	-0.06%
2022/08/31	23	75.26	3	74.87	74.50	20	1,571	1.27%
2022/08/30	1	76.60	10	76.73	75.80	-9	1,553	-0.58%
2022/08/29	21	78.61	5	79.02	76.40	16	1,535	1.04%
2022/08/26	17	86.55	16	86.81	83.10	1	1,473	0.07%
2022/08/25	43	87.46	1	85.70	85.00	42	1,333	3.15%
2022/08/24	60	83.50	15	85.73	86.20	45	1,306	3.44%
2022/08/23	7	80.89	6	81.40	81.10	1	1,254	0.08%
2022/08/22	5	80.64	0	0.00	80.70	5	1,276	0.39%
2022/08/19	0	0.00	3	81.60	81.20	-3	1,291	-0.23%
2022/08/18	1	80.60	2	80.90	80.90	-1	1,293	-0.08%
2022/08/16	0	0.00	13	78.63	79.00	-13	1,354	-0.96%
2022/08/15	3	77.93	5	78.22	77.90	-2	1,348	-0.15%
2022/08/12	20	77.10	9	77.57	77.20	11	1,340	0.82%
2022/08/11	0	0.00	1	77.50	77.90	-1	1,347	-0.07%
2022/08/10	0	0.00	1	75.60	75.30	-1	1,336	-0.07%
2022/08/09	0	0.00	5	75.40	75.70	-5	1,334	-0.37%
2022/08/08	6	74.80	5	75.10	75.00	1	1,335	0.07%
2022/08/05	1	74.50	10	73.79	74.40	-9	1,327	-0.68%
2022/08/04	2	68.50	3	70.87	71.00	-1	1,316	-0.08%
2022/08/03	8	69.24	26	69.59	68.60	-18	1,315	-1.37%
2022/08/02	8	68.53	16	68.10	70.00	-8	1,358	-0.59%
2022/08/01	5	70.84	11	70.80	70.70	-6	1,391	-0.43%
2022/07/28	3	68.30	1	70.00	67.50	2	1,732	0.12%
2022/07/27	5	68.50	9	67.99	69.50	-4	1,762	-0.23%
2022/07/26	7	66.29	0	0.00	66.20	7	1,815	0.39%
2022/07/25	0	0.00	6	66.90	67.40	-6	1,938	-0.31%
2022/07/20	8	65.06	9	65.80	65.00	-1	2,003	-0.05%
2022/07/19	1	64.50	1	63.90	64.50	0	2,020	0.00%
2022/07/15	0	0.00	12	61.64	62.50	-12	2,144	-0.56%
2022/07/14	1	63.10	23	62.91	63.10	-22	2,194	-1.00%
2022/07/13	0	0.00	13	62.58	62.50	-13	2,225	-0.58%
2022/07/12	0	0.00	12	60.83	60.60	-12	2,248	-0.53%
2022/07/11	0	0.00	12	63.29	64.00	-12	2,267	-0.53%
2022/07/08	4	63.20	2	63.60	63.30	2	2,355	0.08%
2022/07/07	2	62.00	14	62.02	62.90	-12	2,365	-0.51%
2022/07/06	5	60.52	17	60.96	60.40	-12	2,379	-0.50%
2022/07/04	1	61.20	0	0.00	62.00	1	2,403	0.04%
2022/07/01	8	62.35	8	62.68	61.50	0	2,467	0.00%
2022/06/30	4	65.73	5	66.26	65.20	-1	2,458	-0.04%
2022/06/28	2	70.00	0	0.00	70.40	2	2,456	0.08%
2022/06/24	2	72.50	0	0.00	70.20	2	2,489	0.08%
2022/06/23	1	71.20	1	71.70	70.60	0	2,502	0.00%
2022/06/22	3	71.53	2	71.10	71.10	1	2,508	0.04%
2022/06/21	1	74.00	1	74.30	74.90	0	2,524	0.00%
2022/06/20	4	71.30	2	71.75	70.90	2	2,542	0.08%
2022/06/17	7	72.30	2	72.55	72.90	5	2,559	0.20%
2022/06/16	11	76.05	6	76.52	75.00	5	2,621	0.19%
2022/06/15	1	77.30	1	76.90	77.10	0	2,648	0.00%
2022/06/14	3	74.67	38	72.57	76.60	-35	2,737	-1.28%
2022/06/13	2	74.40	0	0.00	74.20	2	2,772	0.07%
2022/06/10	4	75.28	10	74.92	76.40	-6	2,806	-0.21%
2022/06/09	8	76.38	0	0.00	76.10	8	2,836	0.28%
2022/06/08	1	77.30	0	0.00	77.80	1	2,869	0.03%
2022/06/07	5	78.32	0	0.00	78.00	5	2,977	0.17%
2022/06/06	7	79.40	7	79.89	79.60	0	3,073	0.00%
2022/06/02	5	79.28	5	80.00	79.00	0	3,148	0.00%
2022/06/01	4	79.95	2	81.20	79.60	2	3,227	0.06%
2022/05/31	1	79.10	7	80.07	81.30	-6	3,464	-0.17%
2022/05/30	9	78.08	9	79.26	80.00	0	3,608	0.00%
2022/05/27	1	74.80	1	75.10	73.90	0	3,597	0.00%
2022/05/26	3	71.73	1	72.10	72.10	2	3,627	0.06%
2022/05/25	2	72.25	120	72.77	74.20	-118	3,716	-3.18%	大賣/鉅額交易
2022/05/24	5	73.14	2	76.05	73.00	3	3,754	0.08%
2022/05/20	4	77.20	0	0.00	76.70	4	3,833	0.10%
2022/05/19	7	77.31	3	77.20	77.40	4	3,885	0.10%
2022/05/18	92	79.75	9	81.00	79.00	83	4,008	2.07%
2022/05/17	3	79.27	2	79.90	79.90	1	4,534	0.02%
2022/05/16	5	79.46	1	79.20	79.20	4	4,710	0.08%
2022/05/13	0	0.00	2	81.60	80.50	-2	4,789	-0.04%
2022/05/12	2	79.00	0	0.00	79.00	2	4,894	0.04%
2022/05/11	41	81.62	3	81.70	81.50	38	5,107	0.74%
2022/05/10	11	80.52	19	81.20	83.30	-8	5,677	-0.14%
2022/05/09	62	79.87	18	80.40	79.50	44	5,864	0.75%
2022/05/06	57	84.87	42	84.73	83.00	15	5,999	0.25%
2022/05/05	79	90.87	86	91.28	89.40	-7	5,932	-0.12%
2022/05/04	1	84.90	8	85.70	87.00	-7	5,699	-0.12%
2022/05/03	23	84.15	21	85.69	84.50	2	5,729	0.03%
2022/04/29	35	86.23	36	85.14	86.00	-1	5,781	-0.02%
2022/04/27	20	77.36	135	75.32	80.10	-115	6,251	-1.84%	大賣/鉅額交易
2022/04/26	1	80.20	2	80.00	77.90	-1	6,277	-0.02%
2022/04/25	8	78.65	2	78.70	79.00	6	6,292	0.10%
2022/04/22	21	83.81	29	84.70	82.70	-8	6,332	-0.13%
2022/04/21	27	83.69	30	84.27	85.90	-3	6,301	-0.05%
2022/04/20	18	82.84	17	84.12	81.40	1	6,224	0.02%
2022/04/19	3	80.30	7	81.00	81.00	-4	6,199	-0.06%
2022/04/18	9	79.34	3	79.74	79.00	6	6,184	0.10%
2022/04/15	9	82.46	3	83.30	82.20	6	6,194	0.10%
2022/04/14	6	84.88	30	84.58	83.70	-24	6,247	-0.38%
2022/04/13	4	80.18	14	79.36	80.00	-10	6,198	-0.16%
2022/04/12	8	78.41	2.4	79.96	76.80	5.6	6,264	0.09%
2022/04/11	20	81.97	10.2	82.41	81.10	9.8	6,395	0.15%
2022/04/08	4	85.40	8	86.16	84.50	-4	6,484	-0.06%
2022/04/07	50	85.95	162.1	86.79	85.20	-112.1	6,521	-1.72%	大賣/鉅額交易
2022/04/06	1	85.20	10	84.94	85.80	-9	6,497	-0.14%
2022/04/01	6	82.68	6	83.63	84.80	0	6,556	0.00%
2022/03/31	2	83.30	0	0.00	83.20	2	6,686	0.03%
2022/03/30	9	84.46	12.4	85.47	84.00	-3.4	6,758	-0.05%
2022/03/29	14	83.69	6	84.80	83.00	8	6,912	0.12%
2022/03/28	6	83.15	8.4	83.56	83.70	-2.4	7,062	-0.03%
2022/03/25	7	85.04	3.4	86.18	84.40	3.6	7,104	0.05%
2022/03/24	4	84.28	6	85.48	85.70	-2	7,108	-0.03%
2022/03/23	25	84.89	25.4	85.57	85.00	-0.4	7,116	-0.01%
2022/03/22	49	84.19	45	84.27	85.50	4	7,207	0.06%
2022/03/21	155	84.72	27.4	86.99	84.10	127.6	7,230	1.76%	大買/鉅額交易
2022/03/18	17	88.50	26	89.35	88.00	-9	7,170	-0.13%
2022/03/17	29.8	88.69	32	88.54	88.90	-2.2	7,134	-0.03%
2022/03/16	27	83.98	12.1	84.01	84.80	14.9	7,059	0.21%
2022/03/15	18	84.13	4.2	84.45	82.40	13.8	7,048	0.20%
2022/03/14	16	87.23	17.2	88.08	86.30	-1.2	7,056	-0.02%
2022/03/11	49	86.98	37.4	88.54	87.00	11.6	7,210	0.16%
2022/03/10	126	88.18	139.5	86.91	88.60	-13.5	7,234	-0.19%	大買/大賣/
2022/03/09	86.1	82.11	99.9	82.34	82.70	-13.8	7,243	-0.19%
2022/03/08	74	82.23	63	82.52	80.10	11	7,188	0.15%
2022/03/07	74	87.23	75	87.50	85.10	-1	7,221	-0.01%
2022/03/04	227	93.16	572	94.13	92.70	-345	7,241	-4.76%	大買/大賣/鉅額交易
2022/03/03	515	94.93	187.2	92.57	95.40	327.8	7,031	4.66%	大買/大賣/鉅額交易
2022/03/02	1.1	87.43	0.2	87.50	86.80	0.9	6,907	0.01%
2022/03/01	23.3	88.53	44	88.69	89.30	-20.7	6,875	-0.30%
2022/02/25	78	87.82	58	88.22	88.00	20	6,844	0.29%
2022/02/24	62	85.88	55	85.83	84.00	7	6,758	0.10%
2022/02/23	56	87.16	42	87.45	86.50	14	6,704	0.21%
2022/02/22	68	86.51	32.3	86.69	87.00	35.7	6,675	0.53%
2022/02/21	27	88.66	36	89.39	88.20	-9	6,648	-0.14%
2022/02/18	222	88.33	71	87.94	89.80	151	6,608	2.28%	大買/鉅額交易
2022/02/17	355	91.98	314	92.27	87.80	41	6,476	0.63%	大買/大賣/
2022/02/16	18	87.29	56	86.66	90.20	-38	5,990	-0.63%
2022/02/15	5	83.90	5	84.00	82.00	0	5,818	0.00%
2022/02/14	29	83.59	16	84.21	81.90	13	5,772	0.23%
2022/02/11	60	86.93	39	86.65	87.70	21	5,650	0.37%
2022/02/10	227.4	90.46	930.5	90.59	88.30	-703.1	5,415	-12.98%	大買/大賣/鉅額交易
2022/02/09	951	88.56	170.5	84.64	88.80	780.5	4,829	16.16%	大買/大賣/鉅額交易
2022/02/08	414	80.47	282	80.05	80.80	132	4,603	2.87%	大買/大賣/鉅額交易
2022/02/07	20	71.94	20	72.13	73.50	0	4,491	0.00%
2022/01/26	24	69.86	40	70.13	69.50	-16	4,469	-0.36%
2022/01/25	59	72.73	53	73.13	70.60	6	4,451	0.13%
2022/01/24	149	74.06	127	74.15	73.50	22	4,418	0.50%	大買/大賣/
2022/01/21	369	78.36	348	78.74	76.20	21	4,313	0.49%	大買/大賣/
2022/01/20	143	76.47	180	76.42	79.80	-37	3,870	-0.96%	大買/大賣/
2022/01/19	58	72.78	71	72.99	72.60	-13	3,726	-0.35%
2022/01/18	48	72.52	49	73.06	72.10	-1	3,697	-0.03%
2022/01/17	88	71.05	105	70.25	73.30	-17	3,704	-0.46%	大賣/
2022/01/14	15	67.85	20	67.51	67.80	-5	3,658	-0.14%
2022/01/13	50	67.22	48	67.17	67.40	2	3,649	0.05%
2022/01/12	61	67.70	48	67.21	67.90	13	3,627	0.36%
2022/01/11	30	64.91	22	65.40	65.20	8	3,579	0.22%
2022/01/10	62	66.96	60	67.21	65.70	2	3,553	0.06%
2022/01/07	64	66.24	60	66.09	65.90	4	3,508	0.11%
2022/01/06	32	69.55	31	69.96	70.00	1	3,424	0.03%
2022/01/05	86	71.14	83	71.38	70.10	3	3,374	0.09%
2022/01/04	328	75.04	304	74.46	75.00	24	3,281	0.73%	大買/大賣/
2022/01/03	342	70.21	399	70.38	69.90	-57	3,118	-1.83%	大買/大賣/
2021/12/30	12.5	77.29	28	77.89	77.60	-15.5	3,000	-0.52%
2021/12/29	6.4	79.95	7	79.60	78.30	-0.6	2,936	-0.02%
2021/12/28	17.1	79.04	19	79.41	79.60	-1.9	2,877	-0.07%
2021/12/27	49	79.04	57	77.95	78.60	-8	2,798	-0.29%
2021/12/24	22	74.60	28	75.03	74.40	-6	2,651	-0.23%
2021/12/23	51	75.23	129	74.72	74.60	-78	2,565	-3.04%	大賣/
2021/12/22	101	72.77	40	71.87	74.80	61	2,375	2.57%	大買/
2021/12/21	15	66.11	5	66.34	68.00	10	2,202	0.45%
2021/12/20	3	64.80	5	64.46	64.80	-2	2,134	-0.09%
2021/12/17	4	64.45	8	65.11	64.80	-4	2,108	-0.19%
2021/12/16	17	65.51	14	65.06	66.80	3	2,067	0.15%
2021/12/15	22	63.81	24	63.34	64.20	-2	1,937	-0.10%
2021/12/14	8	60.68	8	60.78	61.20	0	1,877	0.00%
2021/12/13	9	60.76	10	60.77	61.60	-1	1,844	-0.05%
2021/12/10	4	62.78	3	63.40	62.10	1	1,818	0.06%
2021/12/09	20	62.49	4	61.90	63.30	16	1,780	0.90%
2021/12/08	12	61.80	10	61.77	61.60	2	1,732	0.12%
2021/12/07	116	64.76	114	63.42	62.00	2	1,678	0.12%	大買/大賣/
2021/12/06	33	60.48	34	59.82	61.90	-1	1,472	-0.07%
2021/12/03	64	58.93	31	58.73	58.40	33	1,403	2.35%
2021/12/02	12	55.51	12	55.91	55.00	0	1,275	0.00%
2021/12/01	65	55.51	1,007	55.78	57.00	-942	1,223	-76.97%	大賣/鉅額交易
2021/11/30	954	55.49	17	51.99	55.50	937	1,086	86.26%	大買/鉅額交易
2021/11/29	7	49.84	7	49.94	50.50	0	967	0.00%
2021/11/26	31	50.07	24	51.26	50.60	7	917	0.76%
2021/11/25	3	49.67	1	50.40	49.55	2	858	0.23%
2021/11/24	7	48.69	12	48.59	49.65	-5	848	-0.59%
2021/11/23	4	48.90	2	51.00	48.45	2	825	0.24%
2021/11/22	2	51.65	12	51.58	51.30	-10	793	-1.26%
2021/11/19	4	49.80	5	49.75	50.30	-1	760	-0.13%
2021/11/18	9	50.31	25	50.68	49.20	-16	727	-2.20%
2021/11/17	10	48.24	30	48.12	48.70	-20	669	-2.99%
2021/11/16	6	48.00	10	48.03	48.00	-4	641	-0.62%
2021/11/15	13	47.64	12	47.56	47.70	1	616	0.16%
2021/11/12	2	44.90	1	45.15	45.40	1	560	0.18%
2021/11/11	11	44.09	11	43.90	44.80	0	544	0.00%
2021/11/10	1	42.00	1	42.30	41.80	0	487	0.00%
2021/11/09	1	41.60	1	42.05	42.40	0	479	0.00%
2021/11/08	1	43.05	3	42.23	42.30	-2	471	-0.42%
2021/11/05	4	43.56	4	43.90	43.55	0	458	0.00%
2021/11/04	6	42.70	6	42.34	44.20	0	440	0.00%
2021/11/03	21	40.35	21	41.28	40.20	0	364	0.00%
2021/11/02	6	42.30	5	42.25	42.10	1	349	0.29%
2021/11/01	20	41.57	20	41.77	42.25	0	324	0.00%
2021/10/29	5	40.34	5	40.33	39.85	0	282	0.00%
2021/10/28	6	40.02	6	40.33	40.00	0	267	0.00%
2021/10/27	8	40.01	8	40.15	40.25	0	255	0.00%
2021/10/26	8	38.52	8	38.68	39.80	0	226	0.00%
2021/10/22	61	37.04	3	35.12	37.10	58	138	41.89%
2021/10/08	4	30.19	4	29.95	30.20	0	109	0.00%
2021/10/05	9	30.21	9	29.70	30.25	0	127	0.00%
2021/10/04	10	30.24	10	30.05	30.25	0	127	0.00%
2021/09/29	5	30.65	5	30.40	30.65	0	134	0.00%
2021/08/25	1	31.55	0	0.00	31.55	1	247	0.40%
2021/08/10	5	32.62	5	32.45	32.70	0	254	0.00%
2021/07/21	1	32.35	1	32.10	32.10	0	323	0.00%
2021/07/20	1	32.65	1	32.75	32.45	0	323	0.00%
2021/07/14	1	33.65	1	33.60	33.60	0	332	0.00%
2021/07/13	1	32.75	1	32.50	32.75	0	325	0.00%
2021/07/12	2	32.58	2	32.78	32.50	0	320	0.00%
2021/07/02	4	31.66	4	31.55	31.70	0	344	0.00%
2021/07/01	7	31.94	7	32.21	31.95	0	344	0.00%
2021/06/30	7	32.41	7	32.30	32.40	0	343	0.00%
2021/06/29	2	33.45	4	33.43	32.80	-2	343	-0.58%
2021/06/28	10	33.79	16	33.86	34.30	-6	334	-1.79%
2021/06/25	11	30.78	3	30.98	32.05	8	296	2.70%
2021/05/14	6	31.26	9	31.37	31.25	-3	358	-0.84%
2021/05/13	2	30.98	4	30.05	31.10	-2	357	-0.56%
2021/05/12	9	31.44	6	31.31	30.00	3	352	0.85%
2021/05/11	3	33.98	13	34.68	33.30	-10	336	-2.97%
2021/05/10	4	36.61	4	37.18	36.50	0	332	0.00%
2021/05/06	6	36.94	4	37.59	36.65	2	339	0.59%
2021/05/03	3	39.65	3	40.00	39.50	0	343	0.00%
2021/04/28	3	40.22	3	39.95	40.25	0	351	0.00%
2021/04/26	8	40.23	8	40.35	40.15	0	375	0.00%
2021/04/21	1	41.50	0	0.00	41.50	1	419	0.24%
2021/04/14	1	43.85	1	42.80	42.10	0	499	0.00%
2021/04/08	1	44.25	1	44.40	43.90	0	994	0.00%
2021/04/01	1	42.45	1	42.30	42.30	0	1,098	0.00%
2021/03/25	1	43.10	0	0.00	42.85	1	1,189	0.08%
2021/03/17	1	42.00	0	0.00	41.90	1	1,397	0.07%
2021/03/09	0	0.00	1	41.00	40.95	-1	1,692	-0.06%
2021/03/08	0	0.00	2	42.45	41.70	-2	1,837	-0.11%
2021/03/03	0	0.00	3	43.30	43.25	-3	2,022	-0.15%
2021/02/26	6	43.98	0	0.00	43.70	6	2,476	0.24%
2021/02/19	1	43.65	5	43.80	44.25	-4	2,765	-0.14%
2021/02/18	1	42.95	5	43.70	43.65	-4	2,759	-0.14%
2021/02/17	2	42.63	1	42.95	43.35	1	2,754	0.04%
2021/01/28	0	0.00	1	41.00	40.90	-1	2,753	-0.04%
2021/01/27	3	41.35	7	41.34	41.55	-4	2,767	-0.14%
2021/01/25	2	41.60	2	42.15	41.80	0	2,772	0.00%
2021/01/20	7	41.89	2	41.78	40.85	5	2,767	0.18%
2021/01/19	3	42.82	5	43.05	42.85	-2	2,750	-0.07%
2021/01/18	17	43.47	5	43.10	43.40	12	2,741	0.44%
2021/01/15	3	41.33	1	41.50	41.65	2	2,724	0.07%
2021/01/13	1	43.00	0	0.00	43.05	1	2,694	0.04%
2021/01/11	1	44.30	20	44.62	44.40	-19	2,673	-0.71%
2021/01/08	5	43.88	3	43.47	43.40	2	2,663	0.08%
2021/01/07	3	45.07	8	44.69	44.65	-5	2,636	-0.19%
2021/01/06	36	45.53	44	45.30	44.95	-8	2,606	-0.31%
2021/01/05	77	50.40	95	51.75	48.35	-18	2,521	-0.71%
2021/01/04	25	51.20	34	49.94	52.60	-9	2,297	-0.39%
2020/12/31	6	47.41	4	47.63	47.90	2	2,108	0.09%
2020/12/30	10	47.17	12	48.02	46.75	-2	2,084	-0.10%
2020/12/29	4	47.16	2	47.58	47.40	2	2,038	0.10%
2020/12/28	38	47.39	9	47.70	46.60	29	2,017	1.44%
2020/12/25	3	47.18	1	47.65	47.65	2	1,967	0.10%
2020/12/24	1	46.80	3	46.67	46.70	-2	1,950	-0.10%
2020/12/23	4	46.16	1	46.55	46.55	3	1,947	0.15%
2020/12/22	26	45.54	28	46.77	45.90	-2	1,944	-0.10%
2020/12/21	3	47.58	7	47.11	47.85	-4	1,919	-0.21%
2020/12/18	4	47.75	34	46.65	46.05	-30	1,887	-1.59%
2020/12/17	2	48.28	0	0.00	48.40	2	1,845	0.11%
2020/12/16	20	48.18	39	47.24	48.45	-19	1,825	-1.04%
2020/12/15	3	47.30	24	47.11	47.20	-21	1,760	-1.19%
2020/12/14	7	47.26	19	47.31	47.10	-12	1,719	-0.70%
2020/12/11	15	47.41	3	47.40	46.80	12	1,691	0.71%
2020/12/10	0	0.00	52	46.81	47.10	-52	1,664	-3.12%
2020/12/09	69	48.58	23	49.01	47.75	46	1,650	2.79%
2020/12/08	17	47.83	37	48.48	48.55	-20	1,628	-1.23%
2020/12/07	11	47.00	14	46.49	46.70	-3	1,591	-0.19%
2020/12/04	25	50.21	27	49.20	48.95	-2	1,538	-0.13%
2020/12/03	0	0.00	10	49.70	48.25	-10	1,450	-0.69%
2020/12/02	51	49.23	94	48.51	49.80	-43	1,398	-3.08%
2020/12/01	31	48.09	5	48.90	48.20	26	1,261	2.06%
2020/11/30	86	49.65	12	49.96	48.85	74	1,215	6.09%
2020/11/27	32	49.40	23	50.11	49.65	9	1,178	0.76%
2020/11/26	98	50.33	71	50.28	50.70	27	1,133	2.38%
2020/11/25	8	48.95	28	47.96	49.40	-20	1,012	-1.97%
2020/11/24	41	44.78	8	44.59	44.95	33	880	3.75%
2020/11/23	4	40.66	3	40.60	42.25	1	694	0.14%
2020/11/20	4	38.15	0	0.00	38.45	4	606	0.66%
2020/11/11	2	36.05	0	0.00	36.20	2	580	0.34%
2020/11/09	1	35.90	1	35.75	35.75	0	593	0.00%
2020/11/06	0	0.00	1	37.25	36.50	-1	594	-0.17%
2020/11/05	0	0.00	2	36.60	37.30	-2	591	-0.34%
2020/11/04	0	0.00	2	36.60	36.60	-2	586	-0.34%
2020/10/28	0	34.35	0	0.00	34.95	0	560	0.00%
2020/10/27	1	34.60	0	0.00	34.35	1	548	0.18%
2020/10/21	1	34.80	0	0.00	34.60	1	551	0.18%
2020/10/08	4	33.04	4	33.14	33.05	0	611	0.00%
2020/09/01	1	36.20	0	0.00	36.25	1	1,083	0.09%
2020/08/31	4	39.79	3	40.15	37.65	1	1,050	0.10%
2020/08/28	30	37.80	35	37.80	37.80	-5	879	-0.57%
2020/08/26	0	0.00	4	34.40	34.00	-4	837	-0.48%
2020/08/25	0	0.00	4	33.75	33.80	-4	834	-0.48%
2020/08/21	1	31.90	1	32.20	33.05	0	827	0.00%
2020/08/20	5	31.89	0	0.00	31.40	5	822	0.61%
2020/08/19	3	33.73	0	0.00	33.90	3	815	0.37%
2020/08/18	3	34.10	0	0.00	33.40	3	808	0.37%
2020/07/22	0	0.00	2	37.60	37.75	-2	722	-0.28%
2020/07/20	2	38.30	0	0.00	36.60	2	697	0.29%
2020/07/03	0	0.00	5	37.80	38.20	-5	512	-0.98%
2020/07/01	0	0.00	5	34.50	35.50	-5	484	-1.03%
2020/06/22	0	0.00	5	38.20	37.70	-5	407	-1.23%
2020/06/16	5	38.25	1	38.95	37.90	4	331	1.21%
2020/06/15	6	38.61	1	37.80	38.20	5	293	1.70%
2020/06/12	1	34.25	2	36.10	36.30	-1	218	-0.46%
2020/06/10	5	32.65	11	32.28	33.70	-6	137	-4.35%
2020/06/09	9	31.20	4	31.19	31.20	5	93	5.37%
2020/06/03	0	0.00	1	26.10	26.15	-1	63	-1.59%
2020/05/19	0	0.00	2	25.00	25.00	-2	55	-3.60%
2020/03/17	0	0.00	1	19.20	19.65	-1	40	-2.46%
2020/03/10	1	22.60	0	0.00	22.60	1	38	2.57%
2019/12/03	1	24.90	0	0.00	25.00	1	43	2.32%
2019/10/09	1	25.50	0	0.00	25.50	1	40	2.44%
2019/07/01	1	27.05	0	0.00	27.05	1	50	1.97%
2019/05/07	0	0.00	3	27.37	27.35	-3	127	-2.35%
2019/03/25	14	27.46	0	0.00	27.40	14	82	16.94%
2019/03/22	0	0.00	14	28.45	28.70	-14	78	-17.86%
2019/02/26	0	0.00	1	25.00	25.25	-1	45	-2.20%
2019/01/30	0	0.00	1	22.25	22.10	-1	32	-3.10%
2018/10/23	0	0.00	1	22.30	21.65	-1	66	-1.50%
2018/10/12	1	19.80	0	0.00	19.70	1	66	1.50%
2018/10/11	0	0.00	1	22.00	20.90	-1	61	-1.64%
2018/09/28	1	23.80	0	0.00	23.80	1	52	1.92%
2018/08/31	1	25.25	0	0.00	25.20	1	52	1.89%
2018/08/29	0	0.00	10	25.33	25.30	-10	56	-17.80%
2018/08/21	2	25.33	0	0.00	25.35	2	54	3.67%
2018/08/20	3	25.45	0	0.00	25.35	3	54	5.52%
2018/04/23	0	0.00	1	28.15	28.10	-1	81	-1.23%
2018/04/03	0	0.00	2	28.48	28.40	-2	85	-2.34%
2018/03/05	0	0.00	1	28.75	28.75	-1	116	-0.86%
2018/03/02	0	0.00	1	29.00	29.00	-1	117	-0.85%
2018/03/01	0	0.00	1	29.20	29.20	-1	118	-0.84%
2018/02/27	0	0.00	1	29.05	29.05	-1	119	-0.84%
2018/02/26	0	0.00	1	29.05	29.05	-1	120	-0.83%
2018/02/23	0	0.00	1	29.25	29.25	-1	121	-0.83%
2018/02/22	5	29.05	1	29.20	29.20	4	122	3.27%
2018/02/21	2	28.78	2	29.05	29.05	0	123	0.00%
2018/02/12	0	0.00	1	28.30	28.30	-1	123	-0.81%
2018/02/09	0	0.00	1	28.10	28.10	-1	124	-0.81%
2018/02/08	0	0.00	1	28.65	28.65	-1	122	-0.82%
2018/02/07	0	0.00	1	28.80	28.80	-1	124	-0.80%
2018/02/06	8	29.98	1	28.70	28.70	7	126	5.51%
2018/02/05	0	0.00	1	29.90	29.90	-1	123	-0.81%
2018/02/02	0	0.00	1	29.65	29.65	-1	130	-0.76%
2018/02/01	0	0.00	1	29.65	29.65	-1	144	-0.69%
2018/01/31	0	0.00	21	29.52	29.60	-21	146	-14.36%
2018/01/29	0	0.00	14	29.75	29.80	-14	153	-9.11%
2018/01/19	0	0.00	10	30.45	30.45	-10	163	-6.10%