慧洋-KY (2637)-元大-大同券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
66.3
漲跌
▲1.6
漲幅
+2.47%
成交量
16,298張
產業
上市航運類股
948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

慧洋-KY (2637)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/19	6.1	64.58	25.1	65.50	66.30	-19	5,846	-0.33%
2024/04/18	0.1	63.33	1	64.10	64.70	-0.9	5,649	-0.02%
2024/04/17	1	63.61	3	63.97	63.20	-2	5,642	-0.03%
2024/04/16	6.1	63.94	1.3	63.94	62.90	4.8	5,686	0.08%
2024/04/15	35.1	66.19	1.1	66.95	66.00	34	5,747	0.59%
2024/04/12	10.1	65.55	10	65.49	66.70	0.1	5,782	0.00%
2024/04/11	10	63.44	3	63.97	64.20	7	6,060	0.12%
2024/04/10	19	63.03	1	62.90	63.20	18	6,140	0.29%
2024/04/09	31	62.76	13.3	62.59	63.70	17.7	6,134	0.29%
2024/04/08	20	58.60	0	0.00	58.50	20	5,986	0.33%
2024/04/02	3	57.76	61	57.10	57.30	-58	6,020	-0.96%
2024/04/01	1	58.10	3	58.50	58.50	-2	6,049	-0.03%
2024/03/29	3	58.67	0	0.00	58.40	3	6,209	0.05%
2024/03/28	1	59.30	1	59.60	58.90	0	6,350	0.00%
2024/03/27	2	59.01	2.1	59.95	60.00	0	6,487	0.00%
2024/03/26	42	59.75	5	59.44	59.50	37	6,719	0.55%
2024/03/25	3	62.00	3	62.00	61.90	0	6,756	0.00%
2024/03/22	1	61.80	0.4	60.20	61.80	0.7	6,852	0.01%
2024/03/20	0	61.15	3	61.83	61.10	-3	7,038	-0.04%
2024/03/19	4.2	61.47	7.1	61.40	61.50	-2.9	7,029	-0.04%
2024/03/18	2	58.69	6	58.33	58.60	-4	7,055	-0.06%
2024/03/15	1.1	59.06	0	0.00	58.90	1.1	7,025	0.02%
2024/03/14	0	60.85	0.1	60.40	60.10	0	6,901	0.00%
2024/03/13	2	60.85	5	61.28	60.60	-3	6,970	-0.04%
2024/03/12	1	61.51	1.1	61.89	61.50	-0.1	7,058	0.00%
2024/03/11	2	61.35	2	61.40	61.60	0	7,280	0.00%
2024/03/08	15	61.39	16	60.52	60.80	-1	8,102	-0.01%
2024/03/07	2	60.15	12.1	59.40	59.80	-10.1	8,665	-0.12%
2024/03/06	7.1	60.37	2.1	60.20	60.10	5.1	8,832	0.06%
2024/03/05	2.1	61.82	60	61.10	61.70	-57.9	8,838	-0.65%
2024/03/04	0	60.70	5	61.34	62.00	-5	8,891	-0.06%
2024/03/01	9	60.41	6	60.92	61.10	3	9,499	0.03%
2024/02/29	28.7	61.26	42	61.35	61.40	-13.3	9,495	-0.14%
2024/02/27	19.4	58.90	4	59.95	58.10	15.4	9,318	0.16%
2024/02/26	6	57.60	16	58.76	59.30	-10	9,164	-0.11%
2024/02/23	6.2	57.60	32	56.52	56.40	-25.8	8,967	-0.29%
2024/02/22	5.1	56.90	2	57.70	56.80	3.1	8,926	0.03%
2024/02/21	73.1	56.80	44	56.65	56.50	29.1	8,768	0.33%
2024/02/20	4.5	55.02	16	55.18	54.90	-11.5	8,562	-0.13%
2024/02/19	0.3	53.90	2	54.05	53.90	-1.7	8,457	-0.02%
2024/02/16	0.1	52.94	2.1	52.90	53.00	-1.9	8,409	-0.02%
2024/02/15	0	0.00	2	51.20	52.40	-2	8,403	-0.02%
2024/02/02	4	52.10	0.2	51.82	51.60	3.8	8,383	0.04%
2024/02/01	0	53.10	6	52.43	53.20	-6	8,353	-0.07%
2024/01/31	1	51.21	1.1	51.59	51.30	-0.1	8,291	0.00%
2024/01/30	0.1	51.66	0	0.00	52.00	0.1	8,286	0.00%
2024/01/29	0	0.00	1	52.10	52.30	-1	8,275	-0.01%
2024/01/26	0	0.00	0.2	51.87	51.60	-0.2	8,291	0.00%
2024/01/25	0	52.50	0.2	52.15	52.40	-0.2	8,290	0.00%
2024/01/24	0	0.00	0.2	52.70	52.30	-0.2	8,292	0.00%
2024/01/22	0	0.00	1	52.01	52.20	-1	8,300	-0.01%
2024/01/19	1	51.51	1.2	52.07	52.10	-0.2	8,297	0.00%
2024/01/18	1.1	53.48	51	52.81	53.20	-49.9	8,281	-0.60%
2024/01/17	3	50.40	1	50.30	50.30	2	8,162	0.02%
2024/01/16	0	50.60	0	0.00	50.90	0	8,140	0.00%
2024/01/15	1.1	51.53	10	51.70	51.50	-8.9	8,140	-0.11%
2024/01/12	4	51.66	5	52.24	52.10	-1	8,160	-0.01%
2024/01/11	2	51.25	1	51.50	51.50	1	8,199	0.01%
2024/01/10	5.1	51.00	0.2	50.90	51.10	4.9	8,197	0.06%
2024/01/09	14.1	53.05	2	51.90	52.50	12.1	8,159	0.15%
2024/01/08	9.2	53.90	14.1	54.31	54.00	-4.9	7,997	-0.06%
2024/01/05	47.1	54.66	51	54.88	54.90	-3.9	7,872	-0.05%
2024/01/04	7	53.11	8	53.66	53.20	-1	7,462	-0.01%
2024/01/03	10.1	52.53	0	0.00	52.10	10.1	7,437	0.14%
2024/01/02	50	53.61	13	52.83	52.40	37	7,479	0.49%
2023/12/29	10	52.00	0.2	51.90	52.00	9.8	7,457	0.13%
2023/12/28	4.1	52.05	1	52.20	51.90	3.1	7,560	0.04%
2023/12/27	0	53.40	7	53.43	53.50	-7	7,538	-0.09%
2023/12/26	1	52.69	3	52.57	53.00	-2	7,480	-0.03%
2023/12/25	35.1	50.21	13	50.02	49.95	22.1	7,324	0.30%
2023/12/22	6.1	52.66	49	53.30	53.20	-43	7,252	-0.59%
2023/12/21	3	53.86	10	53.42	53.60	-7	7,195	-0.10%
2023/12/20	0	51.60	0	0.00	52.00	0	6,995	0.00%
2023/12/19	6	51.42	4.8	51.34	51.00	1.2	6,992	0.02%
2023/12/18	14	51.60	7.2	52.26	51.30	6.8	7,084	0.10%
2023/12/15	1	51.30	2	51.35	51.10	-1	7,143	-0.01%
2023/12/14	1	50.80	18.1	50.79	50.60	-17.1	7,403	-0.23%
2023/12/13	2	51.75	1	52.70	51.50	1	7,594	0.01%
2023/12/12	10	50.90	7	51.27	50.70	3	8,078	0.04%
2023/12/08	5	51.08	0	0.00	50.60	5	8,403	0.06%
2023/12/07	5.1	51.40	1.2	51.12	51.20	3.9	8,341	0.05%
2023/12/06	16	52.39	9.2	53.04	52.50	6.8	8,257	0.08%
2023/12/05	57	54.45	24.4	54.33	53.60	32.6	8,049	0.41%
2023/12/04	48	53.19	79.3	52.89	55.00	-31.3	7,193	-0.43%
2023/12/01	18.5	49.93	29	50.24	50.30	-10.5	6,548	-0.16%
2023/11/30	23	49.33	27.3	49.11	48.50	-4.3	6,363	-0.07%
2023/11/29	6.1	48.13	3	48.15	48.15	3.1	6,336	0.05%
2023/11/28	13	49.54	21	49.99	48.90	-8	6,225	-0.13%
2023/11/27	3.1	46.66	8	46.67	46.60	-4.9	5,540	-0.09%
2023/11/24	6.1	45.40	2	45.35	45.10	4.1	5,446	0.08%
2023/11/22	0	0.00	1	44.20	44.20	-1	5,474	-0.02%
2023/11/21	0	0.00	1	44.40	44.45	-1	5,503	-0.02%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/13	1	42.20	0.1	42.20	42.10	0.9	6,208	0.01%
2023/11/08	0.1	43.15	1	43.20	43.45	-0.9	6,361	-0.01%
2023/11/07	0.1	43.10	2	43.05	42.85	-1.9	6,394	-0.03%
2023/11/06	0	43.45	0	43.50	43.40	0	6,414	0.00%
2023/11/03	1.1	43.17	0	0.00	43.20	1.1	6,435	0.02%
2023/11/02	1	42.36	0	0.00	42.65	1	6,452	0.02%
2023/11/01	0	41.80	0	0.00	41.80	0	6,463	0.00%
2023/10/31	5	41.93	0.2	42.05	41.70	4.9	6,473	0.07%
2023/10/30	1	42.36	0.1	42.90	42.80	0.9	6,532	0.01%
2023/10/27	2	42.16	2	42.75	43.10	0	6,644	0.00%
2023/10/26	3.1	42.56	2	42.55	42.30	1.1	6,662	0.02%
2023/10/25	3	43.95	1	43.95	43.75	2	6,692	0.03%
2023/10/24	3	44.18	1.2	44.02	44.00	1.8	6,692	0.03%
2023/10/23	6.3	44.32	0	0.00	44.30	6.3	6,693	0.09%
2023/10/20	13	46.03	2	46.08	45.60	11	6,689	0.16%
2023/10/19	24	47.03	5.1	46.55	47.15	18.9	6,775	0.28%
2023/10/18	6	45.78	0	0.00	45.25	6	6,772	0.09%
2023/10/17	2	47.00	2	46.08	45.60	0	6,811	0.00%
2023/10/16	1	46.75	0	0.00	46.90	1	6,851	0.01%
2023/10/13	27	47.20	25	47.44	47.10	2	6,933	0.03%
2023/10/12	4	47.11	0	0.00	47.05	4	6,917	0.06%
2023/10/11	8.1	47.88	1	47.15	47.15	7.1	6,906	0.10%
2023/10/06	25.1	49.02	29	48.57	48.90	-3.9	6,844	-0.06%
2023/10/04	4.1	47.25	0	0.00	47.90	4.1	6,708	0.06%
2023/10/03	0	0.00	1	46.45	46.50	-1	6,612	-0.02%
2023/09/28	0	0.00	4	48.40	48.45	-4	6,576	-0.06%
2023/09/27	1	48.70	0.1	48.50	48.45	0.9	6,577	0.01%
2023/09/26	2.1	48.22	1	48.20	48.75	1.1	6,572	0.02%
2023/09/25	1	48.70	0	0.00	48.70	1	6,554	0.02%
2023/09/21	0	0.00	4	49.45	49.45	-4	6,474	-0.06%
2023/09/20	0.1	51.60	5	51.12	50.00	-4.9	6,315	-0.08%
2023/09/19	4	51.50	3	51.10	50.50	1	6,030	0.02%
2023/09/18	15	51.37	7	51.16	50.50	8	5,762	0.14%
2023/09/15	8	51.61	4	51.73	51.40	4	5,563	0.07%
2023/09/14	21	49.32	78.3	49.66	50.90	-57.3	4,974	-1.15%
2023/09/13	1	45.95	33	46.16	46.40	-32	4,601	-0.70%
2023/09/12	20	45.85	0	0.00	46.15	20	4,616	0.43%
2023/09/11	3	46.28	1	46.25	45.90	2	4,608	0.04%
2023/09/08	1	46.20	0	0.00	45.80	1	4,591	0.02%
2023/09/07	1	45.65	1	45.45	45.20	0	4,552	0.00%
2023/09/06	0	45.90	0	0.00	45.90	0	4,572	0.00%
2023/09/04	2	44.05	2	45.50	45.55	0	4,580	0.00%
2023/09/01	3	45.60	0	0.00	45.20	3	4,545	0.07%
2023/08/31	0	0.00	5	45.50	45.90	-5	4,585	-0.11%
2023/08/30	3	45.53	1	45.55	45.55	2	4,585	0.04%
2023/08/29	7	45.38	1	45.30	45.50	6	4,615	0.13%
2023/08/25	1	43.75	0	0.00	43.30	1	4,724	0.02%
2023/08/24	2.1	43.69	1	43.60	43.60	1.1	4,812	0.02%
2023/08/23	6	45.34	4	44.70	44.65	2	4,852	0.04%
2023/08/22	8.1	44.54	2	45.75	45.15	6.1	4,915	0.12%
2023/08/21	15.1	46.05	3	45.55	45.80	12.1	4,840	0.25%
2023/08/18	5.4	47.43	16.1	46.03	47.50	-10.7	4,706	-0.23%
2023/08/17	2	43.98	0	0.00	43.95	2	4,435	0.05%
2023/08/15	0	0.00	2	42.80	42.85	-2	4,380	-0.05%
2023/08/14	5.1	42.10	1	42.11	41.80	4	4,360	0.09%
2023/08/11	1	44.81	0	0.00	44.60	1	4,260	0.02%
2023/08/10	0.1	45.75	0	0.00	45.25	0.1	4,239	0.00%
2023/08/09	8	45.58	0	0.00	45.45	8	4,240	0.19%
2023/08/08	1	46.35	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0	46.75	0	0.00	46.90	0	4,196	0.00%
2023/08/04	0	0.00	4	47.25	47.40	-4	4,198	-0.10%
2023/08/02	3.3	47.23	1	47.35	47.35	2.3	4,185	0.06%
2023/08/01	9	46.95	4	47.03	47.05	5	4,123	0.12%
2023/07/31	1	46.18	0	0.00	45.55	1	4,046	0.03%
2023/07/28	45	46.69	1	47.40	46.40	44	4,008	1.10%
2023/07/27	0	0.00	1	46.30	46.05	-1	3,924	-0.03%
2023/07/26	0	0.00	1	45.40	45.20	-1	3,930	-0.03%
2023/07/25	2	44.98	1	45.15	44.85	1	3,935	0.03%
2023/07/21	1	46.64	1	46.85	46.45	0	3,800	0.00%
2023/07/14	3	45.93	1	46.15	46.05	2	3,583	0.06%
2023/07/13	1	46.10	0	0.00	45.15	1	3,621	0.03%
2023/07/12	2	46.80	0	0.00	46.60	2	3,597	0.06%
2023/07/11	0	0.00	1	47.65	47.60	-1	3,584	-0.03%
2023/07/07	2	48.18	1	48.00	48.00	1	3,668	0.03%
2023/07/06	0	0.00	2	48.85	48.85	-2	3,678	-0.05%
2023/07/05	1	48.90	0	0.00	48.85	1	3,743	0.03%
2023/07/04	3	49.50	0	0.00	48.75	3	3,852	0.08%
2023/07/03	2	49.93	0	0.00	49.70	2	3,824	0.05%
2023/06/30	1	49.25	1	49.20	48.80	0	3,771	0.00%
2023/06/28	5	49.27	0	0.00	48.95	5	3,768	0.13%
2023/06/27	0.1	49.95	0	0.00	49.80	0.1	3,808	0.00%
2023/06/26	1	50.00	2	50.25	49.95	-1	3,938	-0.03%
2023/06/21	3	49.88	1	49.98	50.00	2	3,998	0.05%
2023/06/20	0	0.00	2	50.30	50.50	-2	4,142	-0.05%
2023/06/19	2	50.35	0	0.00	50.20	2	4,175	0.05%
2023/06/16	3	51.00	0	0.00	50.70	3	4,167	0.07%
2023/06/15	0	0.00	0	50.80	50.70	0	4,155	0.00%
2023/06/14	0	0.00	7	50.94	50.70	-7	4,180	-0.17%
2023/06/13	4	50.33	5	50.36	50.30	-1	4,284	-0.02%
2023/06/12	1	50.30	4	50.50	50.30	-3	4,436	-0.07%
2023/06/09	0	0.00	4	51.08	51.00	-4	4,541	-0.09%
2023/06/08	4	51.15	5	50.84	50.80	-1	4,597	-0.02%
2023/06/07	1	50.30	1	50.60	50.80	0	4,681	0.00%
2023/06/06	2	50.60	2	50.65	50.40	0	4,705	0.00%
2023/06/05	0	0.00	1	50.30	50.20	-1	4,725	-0.02%
2023/06/02	1	49.80	18	50.13	50.20	-17	4,763	-0.36%
2023/06/01	15	49.83	3	49.68	49.70	12	4,924	0.24%
2023/05/31	1	51.80	0	0.00	51.00	1	5,012	0.02%
2023/05/30	3	53.07	0	0.00	52.30	3	5,388	0.06%
2023/05/29	15.1	59.81	0	0.00	60.30	15.1	5,653	0.27%
2023/05/26	27.2	60.02	1	59.00	59.00	26.2	6,084	0.43%
2023/05/25	5.1	62.22	0	0.00	61.30	5.1	6,260	0.08%
2023/05/24	0	63.00	0	0.00	62.90	0	6,258	0.00%
2023/05/17	1	63.20	1	62.90	63.20	0	6,231	0.00%
2023/05/16	0	0.00	1	62.90	62.90	-1	6,227	-0.02%
2023/05/15	1	62.71	0	0.00	62.70	1	6,235	0.02%
2023/05/10	1	61.23	2	62.20	62.40	-1	6,249	-0.02%
2023/05/08	1	60.90	1	61.50	61.00	0	6,277	0.00%
2023/05/05	2	61.15	4.4	61.13	61.10	-2.4	6,320	-0.04%
2023/05/04	1	62.70	0	0.00	62.50	1	6,318	0.02%
2023/05/03	1.3	63.25	0	0.00	62.80	1.3	6,367	0.02%
2023/05/02	1	62.94	1	63.40	64.00	0	6,397	0.00%
2023/04/28	0	63.50	0	0.00	64.10	0	6,401	0.00%
2023/04/26	0.1	61.50	1	61.50	62.00	-0.9	6,421	-0.01%
2023/04/25	1	63.29	1	62.80	62.00	0	6,421	0.00%
2023/04/24	0	62.80	0	0.00	62.60	0	6,439	0.00%
2023/04/21	1	63.30	1	63.00	62.80	0	6,453	0.00%
2023/04/20	1	63.80	1.9	62.89	62.70	-0.9	6,450	-0.01%
2023/04/19	2.3	64.14	0	0.00	63.50	2.3	6,465	0.04%
2023/04/18	1.7	65.20	10	64.77	64.60	-8.3	6,505	-0.13%
2023/04/17	1	65.90	7	65.97	66.00	-6	6,485	-0.09%
2023/04/14	1	64.52	0	0.00	65.10	1	6,613	0.02%
2023/04/13	8	64.98	16	64.76	64.60	-8	6,660	-0.12%
2023/04/12	4	65.68	1	66.10	65.80	3	6,635	0.05%
2023/04/11	0	66.10	0	0.00	65.80	0	6,629	0.00%
2023/04/10	9	66.57	4	66.40	66.40	5	6,650	0.08%
2023/04/07	7.1	65.49	8	65.94	66.60	-0.9	6,656	-0.01%
2023/04/06	1	64.50	0	0.00	63.80	1	6,658	0.02%
2023/03/31	3	64.03	3	64.20	64.20	0	6,801	0.00%
2023/03/30	0	64.00	0	0.00	64.00	0	7,577	0.00%
2023/03/29	3	63.90	0	0.00	63.50	3	8,017	0.04%
2023/03/28	2	64.95	1	64.10	64.10	1	8,393	0.01%
2023/03/27	5	65.12	2	65.65	66.00	3	8,799	0.03%
2023/03/24	6	63.83	2	63.85	63.70	4	9,368	0.04%
2023/03/23	8.1	65.27	2	64.50	64.30	6.1	9,661	0.06%
2023/03/22	1	68.50	17	68.50	68.50	-16	9,562	-0.17%
2023/03/17	0	67.80	0	0.00	67.70	0	9,707	0.00%
2023/03/16	3.6	68.14	3.2	68.31	67.60	0.4	9,741	0.00%
2023/03/15	3	68.93	3	69.50	68.60	0	9,749	0.00%
2023/03/14	0.1	68.01	4	68.10	68.20	-4	9,785	-0.04%
2023/03/13	1	66.00	1	66.10	66.00	0	9,754	0.00%
2023/03/10	5	66.88	7	66.77	66.50	-2	9,724	-0.02%
2023/03/09	3	67.60	2	67.70	67.00	1	9,771	0.01%
2023/03/08	6.1	67.47	13	67.72	67.20	-6.9	9,788	-0.07%
2023/03/07	4.1	68.65	4	68.58	68.30	0.1	9,822	0.00%
2023/03/06	14.1	68.65	5	69.00	68.50	9.1	9,870	0.09%
2023/03/03	13.1	70.05	21	70.18	70.60	-7.9	9,858	-0.08%
2023/03/02	12	70.23	12.1	70.26	69.90	-0.1	9,745	0.00%
2023/03/01	12.2	68.43	20.4	68.47	67.40	-8.2	9,362	-0.09%
2023/02/24	25	67.52	30.3	67.93	68.00	-5.2	9,027	-0.06%
2023/02/23	10.1	66.12	158	65.06	65.50	-147.9	8,555	-1.73%	大賣/鉅額交易
2023/02/22	1	62.20	5	62.10	61.90	-4	8,291	-0.05%
2023/02/21	4	61.48	0	0.00	61.80	4	8,291	0.05%
2023/02/20	2	60.40	0	0.00	60.50	2	8,451	0.02%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/15	1	61.40	1	61.50	61.00	0	8,730	0.00%
2023/02/14	2	61.75	1	61.70	61.60	1	8,770	0.01%
2023/02/13	1	60.20	4	60.85	61.10	-3	8,853	-0.03%
2023/02/10	0	0.00	11	61.46	61.30	-11	9,038	-0.12%
2023/02/09	1	62.30	1	62.40	62.00	0	9,162	0.00%
2023/02/08	1	62.00	0	62.00	62.10	1	9,368	0.01%
2023/02/07	0	0.00	1	61.50	61.70	-1	9,407	-0.01%
2023/02/06	1	60.40	2	60.70	61.20	-1	9,474	-0.01%
2023/02/03	4	61.73	1	62.60	61.60	3	9,524	0.03%
2023/02/02	1	61.90	1.1	61.96	61.90	-0.1	9,532	0.00%
2023/02/01	0	0.00	6	61.27	61.20	-6	9,558	-0.06%
2023/01/31	2	60.45	1	60.70	60.70	1	9,590	0.01%
2023/01/30	0	0.00	1	59.90	59.90	-1	9,621	-0.01%
2023/01/17	3	59.47	50	59.50	59.80	-47	9,647	-0.49%
2023/01/16	0	0.00	1	58.10	58.50	-1	9,738	-0.01%
2023/01/13	1	59.20	0	0.00	58.80	1	9,758	0.01%
2023/01/12	4	59.55	4	59.65	59.20	0	9,819	0.00%
2023/01/11	2	60.40	1.1	60.80	60.00	1	9,844	0.01%
2023/01/10	3	60.53	0	0.00	60.10	3	9,885	0.03%
2023/01/09	0	0.00	1	60.80	60.80	-1	9,986	-0.01%
2023/01/06	3.1	60.07	0	0.00	60.00	3.1	10,019	0.03%
2023/01/05	1	60.60	14	60.75	60.80	-13	10,026	-0.13%
2023/01/04	9.1	60.86	2	60.45	60.00	7.1	10,126	0.07%
2023/01/03	1	62.00	4	62.40	62.60	-3	10,141	-0.03%
2022/12/30	0	62.00	5	61.96	61.40	-5	10,203	-0.05%
2022/12/29	11	61.73	28	61.21	61.40	-17	10,319	-0.16%
2022/12/28	1	61.70	0.2	62.50	61.30	0.8	10,428	0.01%
2022/12/27	2	62.00	3	62.47	62.10	-1	10,510	-0.01%
2022/12/26	8.2	63.08	0.4	63.02	62.70	7.8	10,577	0.07%
2022/12/23	26	65.12	24	64.74	64.80	2	10,549	0.02%
2022/12/22	35.4	65.72	37.2	64.95	67.00	-1.8	10,436	-0.02%
2022/12/21	31	64.42	2	64.40	64.80	29	9,828	0.30%
2022/12/20	7.2	63.03	29	63.09	62.80	-21.8	9,502	-0.23%
2022/12/19	218	62.41	12	61.97	61.90	206	9,246	2.23%	大買/鉅額交易
2022/12/16	15.1	65.06	217.1	65.19	64.40	-202.1	8,936	-2.26%	大賣/鉅額交易
2022/12/15	3	62.13	14	62.64	63.50	-11	8,658	-0.13%
2022/12/14	2	58.80	1	58.10	58.80	1	8,714	0.01%
2022/12/09	3	59.20	4	59.85	60.10	-1	8,953	-0.01%
2022/12/08	1	57.80	1	57.60	57.80	0	9,250	0.00%
2022/12/07	1.7	59.09	3	59.80	58.20	-1.3	9,439	-0.01%
2022/12/06	9	59.00	1	58.60	57.90	8	9,468	0.08%
2022/12/05	11	61.97	2	62.60	61.30	9	9,428	0.10%
2022/12/02	4	61.50	44	61.60	61.50	-40	9,492	-0.42%
2022/12/01	252	62.97	8	62.96	61.50	244	9,529	2.56%	大買/鉅額交易
2022/11/29	1	59.50	8.4	60.49	61.30	-7.4	9,493	-0.08%
2022/11/28	11	59.51	3	59.47	59.40	8	9,552	0.08%
2022/11/25	6	60.69	13	61.07	60.70	-7	9,562	-0.07%
2022/11/24	3	59.20	1	59.50	59.80	2	9,497	0.02%
2022/11/23	0	0.00	11	58.62	58.70	-11	9,479	-0.12%
2022/11/22	6	57.17	5	56.90	57.20	1	9,543	0.01%
2022/11/21	1.1	57.03	1	56.60	56.40	0.1	9,576	0.00%
2022/11/18	0.1	57.80	4	58.40	57.70	-3.9	9,624	-0.04%
2022/11/17	1	58.90	2	59.30	58.50	-1	9,620	-0.01%
2022/11/16	3	59.23	2	59.25	59.00	1	9,648	0.01%
2022/11/15	0	0.00	2	58.69	58.50	-2	9,664	-0.02%
2022/11/14	16	58.30	21	57.96	58.30	-5	9,673	-0.05%
2022/11/11	3	57.87	8	58.54	57.30	-5	9,690	-0.05%
2022/11/10	0	0.00	1	57.30	56.80	-1	9,642	-0.01%
2022/11/09	6.1	56.68	1	56.30	57.10	5.1	9,694	0.05%
2022/11/08	6.1	56.85	4.1	57.78	56.70	2	9,791	0.02%
2022/11/07	5	56.00	1.1	56.18	55.60	4	9,677	0.04%
2022/11/04	4	54.47	8.3	54.52	54.90	-4.3	9,596	-0.04%
2022/11/03	1.1	51.22	0	0.00	51.40	1.1	9,419	0.01%
2022/11/02	1.2	52.18	2	52.05	52.00	-0.8	9,427	-0.01%
2022/11/01	1	51.40	2	51.20	51.10	-1	9,403	-0.01%
2022/10/31	2	52.35	1	51.70	52.30	1	9,403	0.01%
2022/10/28	4	53.05	3	53.50	52.80	1	9,457	0.01%
2022/10/27	3	53.24	3	53.97	54.10	0	9,421	0.00%
2022/10/26	0	53.70	0	0.00	53.70	0	9,417	0.00%
2022/10/25	1	55.10	21	55.36	54.40	-20	9,401	-0.21%
2022/10/24	20	54.60	1	55.40	55.40	19	9,443	0.20%
2022/10/21	0	0.00	2	53.30	53.00	-2	9,368	-0.02%
2022/10/20	3	52.13	3	52.63	53.00	0	9,375	0.00%
2022/10/19	2	54.80	1	54.70	54.50	1	9,370	0.01%
2022/10/18	1	54.40	2	54.50	54.70	-1	9,388	-0.01%
2022/10/17	2	50.60	2.1	50.72	53.50	-0.1	9,488	0.00%
2022/10/14	2	53.40	2	53.65	54.00	0	9,776	0.00%
2022/10/13	1	52.10	3	51.87	51.60	-2	9,780	-0.02%
2022/10/12	5	54.06	17	54.26	53.80	-12	9,889	-0.12%
2022/10/11	6	56.50	10	56.10	56.10	-4	9,820	-0.04%
2022/10/07	18.1	59.25	3.1	59.01	58.90	15	9,705	0.15%
2022/10/06	12	57.85	4	57.78	58.30	8	9,651	0.08%
2022/10/05	5.2	57.73	5	57.04	57.40	0.2	9,582	0.00%
2022/10/04	5	55.36	3	55.63	56.50	2	9,528	0.02%
2022/10/03	0	0.00	1	52.60	53.90	-1	9,458	-0.01%
2022/09/30	101	49.45	102	50.99	51.70	-1	9,524	-0.01%	大買/大賣/
2022/09/29	5	51.88	3	51.37	51.20	2	9,759	0.02%
2022/09/28	3	52.56	5	52.70	51.50	-2	10,070	-0.02%
2022/09/27	11	55.75	2	55.45	55.50	9	10,023	0.09%
2022/09/26	2	55.65	25.8	56.22	55.20	-23.8	10,039	-0.24%
2022/09/23	34.1	59.06	11	58.12	57.90	23.1	10,118	0.23%
2022/09/22	21.1	59.85	11.1	58.75	58.00	10	10,163	0.10%
2022/09/21	32	58.27	165.1	59.59	59.70	-133	9,902	-1.34%	大賣/鉅額交易
2022/09/20	4	55.93	1	55.70	55.40	3	9,725	0.03%
2022/09/19	122	57.00	7	56.54	55.10	115	10,215	1.13%	大買/鉅額交易
2022/09/16	10	58.50	20	58.10	59.10	-10	10,379	-0.10%
2022/09/15	5.1	58.32	6.4	58.66	59.00	-1.4	10,546	-0.01%
2022/09/14	25	56.35	5	55.50	56.70	20	10,629	0.19%
2022/09/13	7	55.13	5	54.98	54.60	2	10,650	0.02%
2022/09/12	7	55.29	9	56.16	55.80	-2	10,866	-0.02%
2022/09/08	4	53.35	2	52.70	52.70	2	10,952	0.02%
2022/09/07	1	53.80	1	54.10	54.20	0	11,060	0.00%
2022/09/06	14	55.29	0	0.00	55.10	14	11,209	0.12%
2022/09/05	1.1	54.32	1	54.60	54.30	0.1	11,412	0.00%
2022/09/02	2	54.00	1	54.80	54.10	1	11,571	0.01%
2022/09/01	4.2	56.12	10	55.78	55.80	-5.8	11,840	-0.05%
2022/08/31	5	57.84	4	57.43	57.90	1	12,072	0.01%
2022/08/30	1	58.00	0	0.00	57.90	1	12,243	0.01%
2022/08/29	6.3	58.59	2	59.10	58.00	4.3	12,384	0.03%
2022/08/26	8	62.34	2	62.65	62.60	6	12,564	0.05%
2022/08/25	1.1	62.24	1	62.20	62.20	0.1	12,740	0.00%
2022/08/24	2	63.65	5	63.04	62.80	-3	13,040	-0.02%
2022/08/23	0.3	64.36	0	0.00	63.80	0.3	13,155	0.00%
2022/08/22	9.2	65.83	2	65.19	64.90	7.2	13,280	0.05%
2022/08/19	8	68.84	1	69.00	68.10	7	13,663	0.05%
2022/08/18	11	69.64	10.1	69.62	69.30	0.9	13,935	0.01%
2022/08/17	3	69.07	3	69.10	69.20	0	14,208	0.00%
2022/08/16	6	68.68	0	0.00	68.50	6	14,467	0.04%
2022/08/15	11	68.02	5	69.18	69.60	6	15,072	0.04%
2022/08/12	0	0.00	4	68.00	68.60	-4	15,127	-0.03%
2022/08/11	5.1	67.10	0	0.00	66.90	5.1	15,344	0.03%
2022/08/10	0.3	67.36	1	67.30	66.90	-0.7	15,521	0.00%
2022/08/09	3.1	67.15	6	67.15	67.40	-2.9	15,835	-0.02%
2022/08/08	0	0.00	2	66.75	66.70	-2	16,152	-0.01%
2022/08/05	0.1	67.35	0	0.00	67.50	0.1	16,343	0.00%
2022/08/04	4.3	65.81	3	66.47	66.40	1.3	16,756	0.01%
2022/08/03	2	67.50	1	67.20	67.20	1	17,114	0.01%
2022/08/02	2	66.50	16	67.24	68.00	-14	17,767	-0.08%
2022/08/01	1	67.70	0	0.00	68.80	1	18,273	0.01%
2022/07/29	5	69.16	4	68.90	68.60	1	18,835	0.01%
2022/07/27	0	0.00	4	67.80	68.30	-4	20,306	-0.02%
2022/07/26	5	67.16	3	67.37	67.60	2	20,545	0.01%
2022/07/25	6	67.98	1	67.70	68.00	5	20,856	0.02%
2022/07/22	7	69.10	6	69.28	69.50	1	20,982	0.00%
2022/07/21	23	70.18	21	69.32	68.20	2	21,120	0.01%
2022/07/20	15	67.85	4	67.65	67.20	11	20,998	0.05%
2022/07/19	7	67.70	6	67.87	67.80	1	21,373	0.00%
2022/07/18	5	67.20	7	66.40	66.50	-2	21,806	-0.01%
2022/07/15	1.4	65.29	0	0.00	65.30	1.4	22,470	0.01%
2022/07/14	3	65.40	4	65.68	66.30	-1	23,861	0.00%
2022/07/12	2	64.05	1	64.30	64.00	1	24,813	0.00%
2022/07/11	1	67.10	1	66.90	67.10	0	25,378	0.00%
2022/07/08	8	67.34	7	67.09	67.10	1	25,436	0.00%
2022/07/07	13	64.08	12	64.17	65.60	1	25,271	0.00%
2022/07/06	10.1	66.01	21	66.30	65.30	-10.9	25,067	-0.04%
2022/07/05	14	64.81	4	63.90	64.30	10	24,880	0.04%
2022/07/04	9	62.98	6.1	62.16	62.10	3	24,830	0.01%
2022/07/01	4.6	63.90	7	63.37	61.80	-2.4	24,789	-0.01%
2022/06/30	4	66.25	8	66.50	65.00	-4	24,566	-0.02%
2022/06/29	3	68.30	13	67.62	67.90	-10	24,375	-0.04%
2022/06/28	12	69.92	11	69.76	70.30	1	24,253	0.00%
2022/06/27	19.1	71.56	10	71.98	71.20	9.1	24,082	0.04%
2022/06/24	9	68.13	8	68.61	66.80	1	23,592	0.00%
2022/06/23	33	67.30	59	66.98	66.40	-26	23,286	-0.11%
2022/06/22	13	69.83	5	68.18	68.00	8	23,057	0.03%
2022/06/21	24	72.19	20	72.16	73.10	4	22,630	0.02%
2022/06/20	8	74.95	214	74.34	72.60	-206	22,392	-0.92%	大賣/鉅額交易
2022/06/17	5	79.04	5	78.98	78.60	0	22,053	0.00%
2022/06/16	10	82.18	4	81.85	80.00	6	21,857	0.03%
2022/06/15	12	84.81	15	84.42	83.60	-3	21,658	-0.01%
2022/06/14	24	85.58	9	85.22	85.40	15	21,510	0.07%
2022/06/13	11	87.66	2	87.95	87.30	9	21,437	0.04%
2022/06/10	21	90.30	12	90.77	91.00	9	21,527	0.04%
2022/06/09	12	94.21	13	93.70	93.10	-1	21,528	0.00%
2022/06/08	15	99.01	12	98.77	98.20	3	21,804	0.01%
2022/06/07	10.1	104.90	6	104.42	104.50	4.1	22,353	0.02%
2022/06/06	213	105.91	14.2	103.62	102.00	198.8	22,305	0.89%	大買/鉅額交易
2022/06/02	13	103.12	4	103.38	103.50	9	22,127	0.04%
2022/06/01	2.2	99.90	19	100.44	102.00	-16.8	22,033	-0.08%
2022/05/31	7	97.79	9	98.09	97.60	-2	21,879	-0.01%
2022/05/30	5	97.08	13	97.48	97.80	-8	21,952	-0.04%
2022/05/27	29.1	98.33	27	98.10	97.50	2.1	21,887	0.01%
2022/05/26	30	99.50	37	100.04	100.50	-7	21,470	-0.03%
2022/05/25	65	98.84	73	98.34	97.70	-8	21,354	-0.04%
2022/05/24	28.3	97.98	40	97.80	97.20	-11.7	21,214	-0.06%
2022/05/23	45	99.02	28.3	98.17	97.40	16.8	21,216	0.08%
2022/05/20	5	93.76	13	93.78	93.60	-8	20,693	-0.04%
2022/05/19	21	91.21	19	91.41	91.90	2	20,716	0.01%
2022/05/18	5	93.84	7	93.40	93.40	-2	20,599	-0.01%
2022/05/17	29	93.16	10	93.41	91.80	19	20,581	0.09%
2022/05/16	28	94.88	27	95.14	95.50	1	20,511	0.00%
2022/05/13	23	96.04	9	96.04	94.60	14	20,239	0.07%
2022/05/12	32	98.48	25	96.15	94.50	7	20,084	0.03%
2022/05/11	17	99.10	23	97.38	98.00	-6	19,675	-0.03%
2022/05/10	52.1	102.94	27	102.11	101.00	25.1	19,482	0.13%
2022/05/09	10	103.40	48	101.33	100.50	-38	18,875	-0.20%
2022/05/06	24	105.77	13.3	105.34	108.00	10.7	18,397	0.06%
2022/05/05	28	103.64	38	103.84	105.00	-10	17,863	-0.06%
2022/05/04	250	97.25	464	99.19	100.50	-214	17,011	-1.26%	大買/大賣/鉅額交易
2022/05/03	7	92.80	4	93.55	94.60	3	16,316	0.02%
2022/04/29	19	91.62	27.2	91.58	92.20	-8.2	16,138	-0.05%
2022/04/28	9.2	88.05	10	87.84	87.00	-0.8	15,888	-0.01%
2022/04/27	8	86.50	4	86.55	86.00	4	15,709	0.03%
2022/04/26	5	86.42	11	86.54	85.40	-6	15,567	-0.04%
2022/04/25	30.1	90.80	186	92.75	88.30	-156	15,288	-1.02%	大賣/鉅額交易
2022/04/22	450	99.18	121	99.12	97.80	329	14,841	2.22%	大買/大賣/鉅額交易
2022/04/21	172	101.25	253	102.40	100.50	-81	14,272	-0.57%	大買/大賣/
2022/04/20	343	100.19	448	102.81	98.60	-105	13,562	-0.77%	大買/大賣/鉅額交易
2022/04/19	34	98.61	38	100.03	98.50	-4	12,164	-0.03%
2022/04/18	226	99.76	37	97.59	95.80	189	11,499	1.64%	大買/鉅額交易
2022/04/15	35	97.99	80.7	97.40	99.30	-45.7	11,147	-0.41%
2022/04/14	16	90.83	2	90.55	91.10	14	10,553	0.13%
2022/04/13	2	88.95	2	88.55	88.40	0	10,569	0.00%
2022/04/12	15.1	87.13	33	87.14	87.70	-18	10,571	-0.17%
2022/04/11	191	90.64	164	90.66	90.50	27	10,472	0.26%	大買/大賣/
2022/04/08	8	87.54	1	88.00	88.50	7	10,337	0.07%
2022/04/07	11	87.06	10	85.17	84.80	1	10,279	0.01%
2022/04/06	0	0.00	1	87.40	87.50	-1	10,235	-0.01%
2022/04/01	1	86.50	5	85.80	87.50	-4	10,292	-0.04%
2022/03/31	10.1	85.80	10	86.30	86.40	0.1	10,304	0.00%
2022/03/30	1	85.20	3	86.10	86.90	-2	10,330	-0.02%
2022/03/29	4	86.23	2	86.60	86.30	2	10,363	0.02%
2022/03/28	1	83.70	0	0.00	86.50	1	10,438	0.01%
2022/03/25	5	85.02	2	84.55	84.70	3	10,660	0.03%
2022/03/24	1.2	86.47	1	86.80	86.40	0.2	10,848	0.00%
2022/03/23	4.1	88.19	0	0.00	88.00	4.1	11,509	0.04%
2022/03/22	1.1	86.73	0	0.00	86.70	1.1	12,102	0.01%
2022/03/21	0.1	88.00	3	88.20	87.80	-3	12,365	-0.02%
2022/03/18	4.1	88.28	20	87.90	88.30	-16	12,395	-0.13%
2022/03/17	11.1	89.07	1	89.00	88.50	10.1	12,374	0.08%
2022/03/16	28	93.04	18	90.33	87.50	10	12,354	0.08%
2022/03/15	27.1	95.23	26	93.39	92.20	1.1	12,199	0.01%
2022/03/14	19	100.56	10	100.57	99.40	9	12,142	0.07%
2022/03/11	38	99.12	46	99.20	99.50	-8	11,808	-0.07%
2022/03/10	19	98.55	31	97.56	99.50	-12	11,305	-0.11%
2022/03/09	6	89.92	0	0.00	90.50	6	10,610	0.06%
2022/03/08	19	86.91	23	85.97	85.90	-4	10,644	-0.04%
2022/03/07	3	89.40	10	89.70	89.90	-7	10,536	-0.07%
2022/03/04	6	92.82	3.1	93.19	91.50	3	10,468	0.03%
2022/03/03	3	93.33	8	93.96	93.50	-5	10,289	-0.05%
2022/03/02	3	91.47	0	0.00	92.00	3	10,161	0.03%
2022/03/01	1.1	91.96	3	91.33	92.70	-2	10,086	-0.02%
2022/02/25	3	90.53	1	92.80	89.90	2	9,997	0.02%
2022/02/24	107	90.54	109.8	91.97	89.80	-2.8	9,799	-0.03%	大買/大賣/
2022/02/23	7	90.66	8	90.99	91.90	-1	9,637	-0.01%
2022/02/22	7	89.91	8	89.08	89.50	-1	9,332	-0.01%
2022/02/21	4	90.50	4	90.53	90.00	0	9,196	0.00%
2022/02/18	0	0.00	6	89.83	89.90	-6	9,023	-0.07%
2022/02/17	2	88.60	2	87.90	88.50	0	8,932	0.00%
2022/02/16	5	87.84	48	86.47	89.60	-43	8,823	-0.49%
2022/02/15	5	85.00	94	84.51	84.30	-89	8,687	-1.02%
2022/02/14	23	83.25	4	83.50	83.20	19	8,690	0.22%
2022/02/11	32	83.44	0	0.00	83.00	32	8,694	0.37%
2022/02/10	3	83.53	26	83.93	84.00	-23	8,765	-0.26%
2022/02/09	0	0.00	1	80.70	81.00	-1	8,665	-0.01%
2022/02/08	13	79.80	13	78.00	79.80	0	8,694	0.00%
2022/02/07	0	0.00	2.2	75.95	78.50	-2.2	8,886	-0.02%
2022/01/26	0	0.00	6	73.88	73.40	-6	9,113	-0.07%
2022/01/25	1	74.50	1	73.10	73.10	0	9,189	0.00%
2022/01/24	46	74.91	44	74.97	75.90	2	9,262	0.02%
2022/01/21	2	77.10	4	76.88	77.50	-2	9,285	-0.02%
2022/01/20	10	75.40	10	75.70	76.10	0	9,246	0.00%
2022/01/19	16	75.37	6	77.87	74.90	10	9,303	0.11%
2022/01/18	0	0.00	61	79.22	79.00	-61	9,205	-0.66%
2022/01/17	22	78.01	1	78.30	78.50	21	9,291	0.23%
2022/01/14	40	77.23	40.2	79.05	79.10	-0.2	9,374	0.00%
2022/01/13	0	0.00	1	78.50	78.20	-1	9,432	-0.01%
2022/01/12	4	77.93	1	79.10	78.00	3	9,517	0.03%
2022/01/11	0	0.00	2	79.65	79.40	-2	9,558	-0.02%
2022/01/10	1	78.90	1	79.30	79.60	0	9,759	0.00%
2022/01/07	8	80.09	1	79.80	79.80	7	9,786	0.07%
2022/01/06	2	82.90	31	83.45	81.60	-29	9,897	-0.29%
2022/01/05	1	81.10	2	81.25	81.40	-1	9,908	-0.01%
2022/01/04	2	80.80	5	80.80	81.00	-3	10,021	-0.03%
2022/01/03	3	79.60	2	79.70	80.30	1	10,181	0.01%
2021/12/30	63	81.50	5	82.00	81.60	58	10,494	0.55%
2021/12/29	0	0.00	9	82.98	82.60	-9	10,668	-0.08%
2021/12/28	14	83.58	7	82.47	81.90	7	10,790	0.06%
2021/12/27	3	83.17	9	83.21	82.50	-6	11,021	-0.05%
2021/12/24	74	82.26	16	82.78	82.80	58	11,269	0.51%
2021/12/23	13.2	83.78	11	83.64	83.10	2.2	11,531	0.02%
2021/12/22	7	83.21	3	83.37	83.50	4	11,633	0.03%
2021/12/21	10	83.93	26	84.13	83.50	-16	11,559	-0.14%
2021/12/20	10	83.43	20	83.58	83.00	-10	11,394	-0.09%
2021/12/17	14	83.55	81	83.73	83.40	-67	11,254	-0.60%
2021/12/16	100	78.37	119	79.62	79.70	-19	10,636	-0.18%	大賣/
2021/12/15	5	75.24	52	77.18	77.50	-47	10,067	-0.47%
2021/12/14	3	70.60	2	71.30	70.50	1	9,882	0.01%
2021/12/10	37	72.58	0	0.00	72.60	37	9,981	0.37%
2021/12/09	9	74.17	9	76.50	74.70	0	10,063	0.00%
2021/12/08	86	76.05	12	76.01	75.70	74	10,226	0.72%
2021/12/07	1	73.70	1	75.30	75.30	0	10,085	0.00%
2021/12/06	0	0.00	42	74.96	74.10	-42	10,137	-0.41%
2021/12/03	5	73.62	9	74.13	73.00	-4	10,232	-0.04%
2021/12/02	4	74.73	3	73.53	74.90	1	10,590	0.01%
2021/12/01	2	72.40	2	72.60	72.70	0	10,660	0.00%
2021/11/30	1	72.90	4	73.08	73.10	-3	11,010	-0.03%
2021/11/29	3	69.33	2	70.55	70.60	1	11,221	0.01%
2021/11/26	6	71.13	1	73.10	69.80	5	11,592	0.04%
2021/11/25	0	0.00	3.2	73.61	74.00	-3.2	11,822	-0.03%
2021/11/24	4	72.35	44	73.13	73.20	-40	12,403	-0.32%
2021/11/23	1	71.50	4	71.88	71.50	-3	12,572	-0.02%
2021/11/22	2	71.30	5	71.34	71.40	-3	13,003	-0.02%
2021/11/19	4	70.68	1	71.20	69.50	3	13,714	0.02%
2021/11/18	2	71.15	3	71.27	71.10	-1	15,042	-0.01%
2021/11/17	7	70.77	203	70.51	70.80	-196	15,308	-1.28%	大賣/鉅額交易
2021/11/16	1	73.10	2	73.00	72.80	-1	15,561	-0.01%
2021/11/15	29	71.10	7	72.80	70.60	22	16,377	0.13%
2021/11/12	202	73.50	6	72.93	73.20	196	16,816	1.17%	大買/鉅額交易
2021/11/11	3	72.50	5	71.84	70.60	-2	16,780	-0.01%
2021/11/10	24	72.69	3	72.90	72.60	21	16,824	0.12%
2021/11/09	23	72.82	67	72.18	72.90	-44	16,866	-0.26%
2021/11/08	45.1	70.54	5	70.90	71.60	40.1	16,862	0.24%
2021/11/05	3	69.17	1	69.50	70.30	2	16,934	0.01%
2021/11/04	42.1	69.78	30	70.29	69.10	12.1	17,083	0.07%
2021/11/03	4	69.55	5	68.60	68.00	-1	17,159	-0.01%
2021/11/02	5	67.10	0	0.00	66.70	5	17,617	0.03%
2021/11/01	5.1	66.20	2	67.00	67.00	3.1	17,840	0.02%
2021/10/29	0	0.00	19	64.75	65.30	-19	17,819	-0.11%
2021/10/28	1	64.80	7	65.44	64.60	-6	17,868	-0.03%
2021/10/27	2	66.15	2	66.50	65.70	0	18,117	0.00%
2021/10/26	2	67.70	1	67.90	68.00	1	18,603	0.01%
2021/10/25	8	68.06	8	68.64	68.70	0	19,193	0.00%
2021/10/22	28	68.16	8	67.98	68.20	20	19,525	0.10%
2021/10/21	1	69.60	16	70.24	70.20	-15	19,883	-0.08%
2021/10/20	6	69.83	4	69.38	68.80	2	20,089	0.01%
2021/10/19	0	0.00	1	67.70	67.70	-1	20,461	0.00%
2021/10/18	14	65.81	15	66.17	67.70	-1	20,902	0.00%
2021/10/15	12.1	68.17	11	67.60	68.10	1.1	21,232	0.01%
2021/10/14	12	67.17	44.1	67.79	68.20	-32.1	21,392	-0.15%
2021/10/13	8	69.11	5	68.10	67.70	3	21,481	0.01%
2021/10/12	12	71.17	3	71.27	69.60	9	22,429	0.04%
2021/10/08	5	75.58	18	75.43	76.30	-13	22,963	-0.06%
2021/10/07	122	74.21	125	76.02	75.50	-3	23,501	-0.01%	大買/大賣/
2021/10/06	50	71.12	47	72.00	71.30	3	23,866	0.01%
2021/10/05	5	68.22	5	70.04	71.50	0	24,268	0.00%
2021/10/04	26	74.23	17	70.94	70.50	9	24,809	0.04%
2021/10/01	9	76.63	8	76.01	74.40	1	25,770	0.00%
2021/09/30	16.1	80.77	219	81.38	80.90	-202.9	26,652	-0.76%	大賣/鉅額交易
2021/09/29	212.1	79.63	13	78.29	77.00	199.1	27,527	0.72%	大買/鉅額交易
2021/09/28	1	77.80	1	77.90	77.90	0	28,566	0.00%
2021/09/27	8	79.59	5	79.20	79.20	3	29,831	0.01%
2021/09/24	0	81.00	9	81.21	81.20	-9	33,083	-0.03%
2021/09/23	0	0.00	2	79.90	78.90	-2	34,886	-0.01%
2021/09/22	4	77.93	0	0.00	77.80	4	37,267	0.01%
2021/09/17	1	78.40	0	0.00	80.00	1	39,933	0.00%
2021/09/16	22	79.35	20	78.90	79.30	2	42,963	0.00%
2021/09/15	1	78.00	2	79.40	79.90	-1	46,178	0.00%
2021/09/14	5	79.80	5	79.78	78.30	0	48,285	0.00%
2021/09/13	31	79.64	28	80.78	79.50	3	51,510	0.01%
2021/09/10	4	78.13	14	78.46	78.80	-10	51,714	-0.02%
2021/09/09	32	78.18	24	78.92	78.20	8	53,088	0.02%
2021/09/08	5	78.14	9	79.00	79.40	-4	53,904	-0.01%
2021/09/07	40	80.46	24	81.65	78.20	16	55,329	0.03%
2021/09/06	18	79.10	7	79.29	77.70	11	55,943	0.02%
2021/09/03	63	82.14	33	81.83	81.30	30	56,818	0.05%
2021/09/02	24	83.58	22	84.19	84.60	2	56,864	0.00%
2021/09/01	31.3	86.28	14	84.49	83.50	17.3	57,142	0.03%
2021/08/31	74	90.57	10	89.02	89.50	64	57,798	0.11%
2021/08/30	37	91.61	60	92.00	90.50	-23	58,324	-0.04%
2021/08/27	72	88.62	77	88.38	88.80	-5	58,913	-0.01%
2021/08/26	17	89.66	22	90.32	89.70	-5	61,224	-0.01%
2021/08/25	141	88.32	164	90.16	91.00	-23	62,654	-0.04%	大買/大賣/
2021/08/24	170	89.55	369	89.37	87.00	-199	62,379	-0.32%	大買/大賣/鉅額交易
2021/08/23	232	87.25	59	87.09	87.30	173	61,844	0.28%	大買/鉅額交易
2021/08/20	35	78.56	34	78.30	79.40	1	62,542	0.00%
2021/08/19	71	81.28	43	81.40	76.70	28	62,969	0.04%
2021/08/18	46	77.39	51	77.52	81.60	-5	62,946	-0.01%
2021/08/17	12	76.03	13	76.13	74.20	-1	63,698	0.00%
2021/08/16	27	76.06	26	76.58	76.10	1	65,314	0.00%
2021/08/13	10	77.80	18	77.69	76.10	-8	66,434	-0.01%
2021/08/12	26	76.87	55	77.74	77.90	-29	67,719	-0.04%
2021/08/11	58	75.72	27	76.86	76.40	31	68,500	0.05%
2021/08/10	8	79.88	8	80.50	77.10	0	68,870	0.00%
2021/08/09	4	81.88	2	83.60	79.60	2	69,060	0.00%
2021/08/06	12	83.90	137	84.97	82.00	-125	69,491	-0.18%	大賣/鉅額交易
2021/08/05	101	80.31	271	80.37	79.20	-170	69,395	-0.24%	大買/大賣/鉅額交易
2021/08/04	7	78.14	7	78.79	78.50	0	69,542	0.00%
2021/08/03	267	78.60	9	78.14	77.90	258	70,666	0.37%	大買/鉅額交易
2021/08/02	35	78.49	26	78.80	79.00	9	70,835	0.01%
2021/07/30	89	83.06	63	78.23	78.00	26	70,764	0.04%
2021/07/29	20	78.86	23	80.00	83.20	-3	70,488	0.00%
2021/07/28	22	76.05	19	76.12	75.70	3	70,084	0.00%
2021/07/27	146	78.73	146	79.20	75.00	0	69,851	0.00%	大買/大賣/
2021/07/26	21	80.25	29	78.91	78.00	-8	69,664	-0.01%
2021/07/23	28	81.24	23	81.06	81.60	5	69,686	0.01%
2021/07/22	36.5	78.62	44	78.97	78.20	-7.5	69,480	-0.01%
2021/07/21	13.1	80.21	10	79.63	79.50	3.1	69,262	0.00%
2021/07/20	36	83.89	14	84.57	83.00	22	69,033	0.03%
2021/07/19	33	87.72	1	88.40	86.60	32	70,040	0.05%
2021/07/16	78.3	92.32	43	92.67	88.00	35.3	70,757	0.05%
2021/07/15	37.2	88.06	60	89.48	91.40	-22.8	70,483	-0.03%
2021/07/14	52	86.72	62.2	84.81	83.10	-10.2	71,253	-0.01%
2021/07/13	51	91.57	34.1	87.83	88.00	16.9	71,451	0.02%
2021/07/12	24	97.40	24	97.05	95.00	0	71,273	0.00%
2021/07/09	39	97.40	31	96.51	95.00	8	70,768	0.01%
2021/07/08	59.1	99.45	67	99.81	101.00	-7.9	70,237	-0.01%
2021/07/07	26	98.05	25.1	100.29	96.40	0.9	69,118	0.00%
2021/07/06	149	103.07	143.4	104.38	99.90	5.6	68,179	0.01%	大買/大賣/
2021/07/05	75.3	102.76	88	101.66	99.30	-12.7	67,273	-0.02%
2021/07/02	38.4	111.35	41	111.98	109.50	-2.7	66,281	0.00%
2021/07/01	135.7	114.88	513	114.13	111.00	-377.4	65,435	-0.58%	大買/大賣/鉅額交易
2021/06/30	2,429.1	108.94	2,053.4	109.10	110.50	375.7	62,480	0.60%	大買/大賣/鉅額交易
2021/06/29	101.1	105.96	120.4	104.93	100.50	-19.4	60,994	-0.03%	大買/大賣/
2021/06/28	133.8	107.38	133	108.05	107.00	0.8	59,009	0.00%	大買/大賣/
2021/06/25	141	102.48	119.5	102.52	102.00	21.5	56,329	0.04%	大買/大賣/
2021/06/24	154.4	95.05	200.1	95.27	98.10	-45.7	53,319	-0.09%	大買/大賣/
2021/06/23	136.1	93.47	58	93.73	89.80	78.1	50,069	0.16%	大買/
2021/06/22	972.5	99.20	982.2	99.40	99.70	-9.8	47,918	-0.02%	大買/大賣/
2021/06/21	10.2	90.52	4	90.70	90.70	6.2	44,599	0.01%
2021/06/18	16	79.88	48.6	82.04	82.50	-32.6	44,279	-0.07%
2021/06/17	43.2	73.96	54	74.25	75.00	-10.8	43,059	-0.03%
2021/06/16	91.3	75.25	94	75.74	71.70	-2.7	42,298	-0.01%
2021/06/15	100	74.06	70.3	74.23	74.30	29.7	40,804	0.07%
2021/06/11	240	69.45	234.1	72.46	70.50	5.9	39,747	0.01%	大買/大賣/
2021/06/10	6	66.12	8.6	66.51	67.80	-2.6	38,670	-0.01%
2021/06/09	23	67.62	14	67.24	66.90	9	38,325	0.02%
2021/06/08	54	69.26	52.1	68.93	67.50	2	37,791	0.01%
2021/06/07	365.3	66.66	364.1	67.88	65.40	1.2	36,736	0.00%	大買/大賣/
2021/06/04	52.9	73.68	49.3	73.41	70.20	3.6	35,885	0.01%
2021/06/03	129.1	78.70	82	78.23	76.70	47.1	34,724	0.14%	大買/
2021/06/02	826.3	76.81	1,392.4	76.78	77.00	-566.1	32,196	-1.76%	大買/大賣/鉅額交易
2021/06/01	25	69.35	23.3	69.43	70.00	1.7	30,426	0.01%
2021/05/31	29.5	69.58	20.2	68.75	67.40	9.3	29,963	0.03%
2021/05/28	40.5	69.76	48	69.17	68.60	-7.5	29,180	-0.03%
2021/05/27	25	67.55	24.1	67.89	68.20	0.9	28,200	0.00%
2021/05/26	32.2	66.50	50.4	67.27	66.10	-18.2	27,470	-0.07%
2021/05/25	557.3	71.67	66.6	68.55	65.50	490.7	26,646	1.84%	大買/鉅額交易
2021/05/24	774.9	69.20	771	70.91	70.00	3.9	25,420	0.02%	大買/大賣/
2021/05/21	79.1	65.42	105.3	66.67	67.70	-26.2	23,704	-0.11%	大賣/
2021/05/20	224.5	63.21	448.4	64.21	61.70	-223.9	22,447	-1.00%	大買/大賣/鉅額交易
2021/05/19	1,094.6	64.43	686	64.85	64.90	408.6	21,046	1.94%	大買/大賣/鉅額交易
2021/05/18	32.5	56.72	725	58.96	59.00	-692.6	20,204	-3.43%	大賣/鉅額交易
2021/05/17	72	54.98	146	56.33	53.70	-74	19,623	-0.38%	大賣/
2021/05/14	281.3	57.00	113.1	57.24	59.60	168.3	19,165	0.88%	大買/大賣/鉅額交易
2021/05/13	637.1	58.42	241	59.37	57.50	396.1	18,372	2.16%	大買/大賣/鉅額交易
2021/05/12	26.5	66.47	15	66.67	63.80	11.5	17,695	0.06%
2021/05/11	63.1	74.20	101.7	71.92	70.80	-38.6	17,218	-0.22%	大賣/
2021/05/10	17.3	73.87	37	72.43	75.10	-19.7	15,994	-0.12%
2021/05/07	50.2	65.03	0.4	66.86	68.30	49.8	15,655	0.32%
2021/05/06	18.9	69.51	188	66.92	66.10	-169.1	15,376	-1.10%	大賣/鉅額交易
2021/05/05	11.3	67.19	11.6	68.69	68.50	-0.3	15,070	0.00%
2021/05/04	37	69.00	3.4	68.12	67.00	33.6	14,815	0.23%
2021/05/03	9.1	75.76	19.3	75.98	74.40	-10.3	14,627	-0.07%
2021/04/29	18.7	67.63	12	67.68	70.80	6.7	14,362	0.05%
2021/04/28	18	66.67	9	66.96	66.50	9	14,027	0.06%
2021/04/27	14	65.71	23.3	66.72	66.10	-9.3	13,789	-0.07%
2021/04/26	16	59.91	12.3	62.41	64.30	3.7	13,492	0.03%
2021/04/23	56	56.11	35.4	55.19	58.60	20.7	13,222	0.16%
2021/04/22	356.6	59.06	381	58.80	54.10	-24.4	12,087	-0.20%	大買/大賣/
2021/04/21	29.8	51.90	30	53.16	53.90	-0.2	11,255	0.00%
2021/04/20	35.5	48.31	51	48.22	49.00	-15.5	10,506	-0.15%
2021/04/19	680	46.93	1,129.1	46.35	46.90	-449.1	9,456	-4.75%	大買/大賣/鉅額交易
2021/04/16	509	42.68	36	41.44	42.75	473	8,607	5.49%	大買/鉅額交易
2021/04/15	20	38.93	3.2	39.03	38.90	16.8	8,037	0.21%
2021/04/14	111	38.83	102.3	37.53	38.00	8.7	7,958	0.11%	大買/大賣/
2021/04/13	1	38.20	11	38.56	38.20	-10	7,811	-0.13%
2021/04/12	25	38.70	20	38.89	38.40	5	7,710	0.06%
2021/04/09	10	37.89	98.5	38.04	37.55	-88.5	7,495	-1.18%
2021/04/08	26	40.01	31	39.63	39.50	-5	7,199	-0.07%
2021/04/07	57	40.30	18	39.93	40.00	39	6,955	0.56%
2021/04/06	19	38.26	9.1	37.91	38.90	9.9	6,566	0.15%
2021/04/01	31	36.49	56	36.36	36.45	-25	6,256	-0.40%
2021/03/31	36	35.05	42	34.82	35.80	-6	5,819	-0.10%
2021/03/30	3	32.75	0	0.00	32.95	3	5,335	0.06%
2021/03/29	1	33.15	2	32.98	33.00	-1	5,308	-0.02%
2021/03/26	2	31.50	3	31.88	32.35	-1	5,372	-0.02%
2021/03/25	5	30.88	1	30.90	30.85	4	5,535	0.07%
2021/03/24	1.4	31.88	3	32.10	32.00	-1.6	5,523	-0.03%
2021/03/23	1	32.85	36	32.24	32.40	-35	5,456	-0.64%
2021/03/22	22	32.89	44	33.21	32.95	-22	5,314	-0.41%
2021/03/19	23	31.74	4	31.95	32.00	19	5,046	0.38%
2021/03/18	7	31.09	5	31.40	31.45	2	4,834	0.04%
2021/03/16	10	29.65	5	29.65	29.90	5	4,630	0.11%
2021/03/15	3	29.63	13.2	29.76	29.85	-10.2	4,593	-0.22%
2021/03/12	10	28.80	1	28.80	29.05	9	4,540	0.20%
2021/03/11	20	28.85	0	0.00	28.80	20	4,490	0.45%
2021/03/09	13	28.56	13	28.75	28.65	0	4,404	0.00%
2021/03/08	0	0.00	2	28.15	28.00	-2	4,313	-0.05%
2021/03/05	0	27.80	10	28.18	27.90	-10	4,276	-0.23%
2021/03/04	0	0.00	1.5	28.07	28.25	-1.5	4,135	-0.04%
2021/03/02	4	28.08	0	0.00	27.30	4	4,044	0.10%
2021/02/26	2	27.65	0.1	27.65	27.85	1.9	4,016	0.05%
2021/02/23	0	0.00	33	27.08	26.85	-33	3,814	-0.87%
2021/02/22	2	26.70	3.6	26.60	26.65	-1.6	3,778	-0.04%
2021/02/19	0	0.00	13.2	26.25	26.40	-13.2	3,758	-0.35%
2021/02/18	13	26.74	1	26.55	26.75	12	3,721	0.32%
2021/02/17	0	0.00	10	25.60	25.75	-10	3,617	-0.28%
2021/02/04	0	0.00	6	24.70	24.75	-6	3,539	-0.17%
2021/01/27	0	0.00	2	24.35	24.50	-2	3,475	-0.06%
2021/01/26	2	24.58	0	0.00	24.55	2	3,468	0.06%
2021/01/20	0	0.00	1	24.35	23.80	-1	3,393	-0.03%
2021/01/18	0	0.00	2	25.15	25.20	-2	3,304	-0.06%
2021/01/15	1	26.10	4	25.80	26.00	-3	3,227	-0.09%
2021/01/14	4	27.90	2	27.90	27.60	2	3,095	0.06%
2021/01/13	3	27.15	7	27.09	27.00	-4	2,920	-0.14%
2021/01/12	13	27.55	475	28.70	26.75	-462	2,810	-16.44%	大賣/鉅額交易
2021/01/11	475	26.75	0	0.00	26.75	475	2,369	20.05%	大買/鉅額交易
2021/01/08	0	0.00	19	24.03	24.35	-19	2,273	-0.84%
2021/01/07	2	24.00	0	0.00	24.05	2	2,241	0.09%
2021/01/06	0	0.00	1	24.70	24.45	-1	2,191	-0.05%
2021/01/05	1	25.15	0	0.00	24.95	1	2,144	0.05%
2020/12/29	0	0.00	1	24.85	24.70	-1	1,997	-0.05%
2020/12/28	13	24.69	4	25.06	25.15	9	1,902	0.47%
2020/12/23	5	23.75	0	0.00	24.20	5	1,714	0.29%
2020/12/22	4	25.01	0	0.00	23.85	4	1,668	0.24%
2020/12/21	7	24.83	5	25.18	25.20	2	1,463	0.14%
2020/12/18	1	23.85	5	23.84	23.75	-4	1,234	-0.32%
2020/12/16	0	0.00	5	22.90	23.05	-5	1,148	-0.44%
2020/12/14	3	22.80	0	0.00	22.90	3	1,080	0.28%
2020/12/11	0	0.00	3	22.75	22.35	-3	1,079	-0.28%
2020/12/10	5	22.70	0	0.00	22.80	5	1,059	0.47%
2020/12/09	3	23.13	2	23.13	23.15	1	1,053	0.09%
2020/12/08	1	22.80	1	22.75	22.80	0	1,033	0.00%
2020/12/03	0	0.00	2	22.35	22.40	-2	1,001	-0.20%
2020/11/30	2	22.85	0	0.00	22.40	2	1,034	0.19%
2020/11/23	1	22.35	0	0.00	22.35	1	1,041	0.10%
2020/11/18	2	22.10	0	0.00	22.15	2	1,045	0.19%
2020/10/08	2	22.20	0	0.00	22.20	2	1,265	0.16%
2020/10/05	0	0.00	0.1	22.50	22.50	-0.1	1,270	-0.01%
2020/09/11	1	22.55	0	0.00	22.30	1	1,640	0.06%
2020/09/07	0	0.00	0	23.30	23.25	0	1,699	0.00%
2020/09/02	0	0.00	2	23.05	22.95	-2	1,873	-0.11%
2020/08/31	2	23.30	0	0.00	23.15	2	2,262	0.09%
2020/08/27	0	0.00	3	22.75	22.75	-3	2,274	-0.13%
2020/08/26	0	0.00	0.3	22.90	22.80	-0.3	2,292	-0.01%
2020/08/25	3	22.65	0	0.00	22.70	3	2,312	0.13%
2020/08/20	0	0.00	0	22.20	22.00	0	2,446	0.00%
2020/08/17	0	0.00	1	23.35	23.25	-1	2,507	-0.04%
2020/08/14	0	0.00	1	23.10	23.10	-1	2,529	-0.04%
2020/08/13	20	22.85	0	0.00	22.80	20	2,524	0.79%
2020/08/11	0	0.00	3	22.95	22.80	-3	2,559	-0.12%
2020/08/10	2	22.60	0	0.00	22.60	2	2,588	0.08%
2020/08/05	0	0.00	1	21.60	21.55	-1	2,610	-0.04%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/22	0	0.00	15	23.02	23.00	-15	2,649	-0.57%
2020/07/20	2	22.65	0	0.00	22.90	2	2,643	0.08%
2020/07/13	1	23.00	1	22.95	23.00	0	2,704	0.00%
2020/07/10	0	0.00	1	22.80	22.85	-1	2,729	-0.04%
2020/07/09	0	0.00	1	23.20	23.10	-1	2,729	-0.04%
2020/07/08	0	0.00	1	23.50	23.50	-1	2,711	-0.04%
2020/07/03	2	25.20	10	25.20	25.20	-8	2,659	-0.30%
2020/07/02	5	25.09	0	0.00	25.20	5	2,609	0.19%
2020/07/01	3	24.95	0	0.00	25.10	3	2,583	0.12%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/23	1	24.75	0	0.00	24.85	1	2,558	0.04%
2020/06/22	0	0.00	6	24.85	25.00	-6	2,541	-0.24%
2020/06/19	0	0.00	4	24.85	25.00	-4	2,542	-0.16%
2020/06/18	6	24.68	9	24.57	24.65	-3	2,501	-0.12%
2020/06/17	10	24.10	0	0.00	24.15	10	2,476	0.40%
2020/06/10	2	24.35	0	0.00	24.40	2	2,515	0.08%
2020/06/09	11	24.38	0	0.00	24.40	11	2,550	0.43%
2020/06/08	0	0.00	6	23.82	23.80	-6	2,463	-0.24%
2020/06/04	2	23.95	0	0.00	24.05	2	2,083	0.10%
2020/06/01	1	23.05	0	0.00	23.00	1	2,088	0.05%
2020/05/28	2	23.25	0	0.00	22.55	2	2,026	0.10%
2020/05/26	1	23.65	0	0.00	23.65	1	1,948	0.05%
2020/05/19	3	23.55	0.1	23.50	23.50	2.9	1,819	0.16%
2020/05/15	2	23.30	0	0.00	23.35	2	1,795	0.11%
2020/05/14	2	24.10	0	0.00	23.40	2	1,751	0.11%
2020/05/04	1	24.65	0	0.00	24.50	1	1,773	0.06%
2020/04/30	0	0.00	3	24.65	25.15	-3	1,773	-0.17%
2020/04/29	1	24.40	1	24.40	24.40	0	1,784	0.00%
2020/04/28	2	24.08	0	0.00	24.10	2	1,779	0.11%
2020/04/27	1	23.90	0	0.00	23.85	1	1,818	0.05%
2020/04/22	0	0.00	1	23.35	23.45	-1	1,871	-0.05%
2020/04/17	10	23.90	0	0.00	23.85	10	1,880	0.53%
2020/04/15	1	23.60	2	24.08	24.10	-1	1,863	-0.05%
2020/04/14	5	23.33	1	23.35	23.50	4	1,858	0.22%
2020/04/13	0	0.00	5	22.85	22.90	-5	1,867	-0.27%
2020/04/10	0	0.00	1	23.10	23.15	-1	1,897	-0.05%
2020/04/08	0	0.00	2	22.70	22.95	-2	1,887	-0.11%
2020/04/07	1	22.20	4	22.10	22.25	-3	1,878	-0.16%
2020/04/06	5	21.75	0	0.00	21.80	5	1,876	0.27%
2020/04/01	1	21.80	0	0.00	21.90	1	1,887	0.05%
2020/03/30	4	21.13	0	0.00	21.30	4	1,876	0.21%
2020/03/27	2	21.45	0	0.00	21.40	2	1,862	0.11%
2020/03/25	5	21.45	0	0.00	21.55	5	1,839	0.27%
2020/03/24	2	20.15	6	20.58	20.70	-4	1,819	-0.22%
2020/03/23	1	19.45	0	0.00	19.80	1	1,806	0.06%
2020/03/16	0	0.00	2	24.30	23.85	-2	1,688	-0.12%
2020/03/13	30	24.10	0	0.00	24.80	30	1,660	1.81%
2020/03/12	30	25.60	0	0.00	25.55	30	1,598	1.88%
2020/03/10	0	0.00	10	26.10	26.45	-10	1,551	-0.64%
2020/03/09	1	26.35	0	0.00	26.15	1	1,527	0.07%
2020/03/06	0	0.00	4	26.85	26.80	-4	1,483	-0.27%
2020/03/02	10	27.10	1	27.05	27.10	9	1,441	0.62%
2020/02/27	1	27.30	0	0.00	27.30	1	1,405	0.07%
2020/02/17	0	0.00	1	27.40	27.45	-1	1,388	-0.07%
2020/02/10	11	27.12	0	0.00	27.05	11	1,506	0.73%
2020/02/06	1	28.20	0	0.00	28.20	1	1,454	0.07%
2020/02/03	1	27.70	0	0.00	27.80	1	1,472	0.07%
2020/01/30	14	28.21	0	0.00	28.15	14	1,428	0.98%
2020/01/09	2	29.20	0	0.00	29.15	2	1,385	0.14%
2020/01/08	1	28.95	1	28.95	29.00	0	1,395	0.00%
2020/01/06	6	29.18	0	0.00	29.05	6	1,427	0.42%
2020/01/03	0	0.00	1	29.35	29.30	-1	1,413	-0.07%
2019/12/30	1	29.45	0	0.00	29.55	1	1,518	0.07%
2019/12/24	2	29.30	0	0.00	29.40	2	1,734	0.12%
2019/12/19	2	29.25	0	0.00	29.35	2	1,798	0.11%
2019/12/13	1	29.40	0	0.00	29.45	1	1,860	0.05%
2019/12/12	6	29.55	0	0.00	29.50	6	1,857	0.32%
2019/12/05	1	29.75	1	29.70	29.70	0	1,908	0.00%
2019/11/29	2	29.65	0	0.00	29.55	2	2,013	0.10%
2019/11/28	2	29.80	0	0.00	29.65	2	2,067	0.10%
2019/11/27	3	29.92	0	0.00	29.90	3	2,100	0.14%
2019/11/26	3	29.85	0	0.00	29.85	3	2,158	0.14%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/11	1	29.60	0	0.00	29.50	1	2,208	0.05%
2019/11/06	1	30.45	10	30.45	30.40	-9	2,140	-0.42%
2019/11/04	10	30.35	0	0.00	30.50	10	2,182	0.46%
2019/10/23	0	0.00	260	30.65	30.70	-260	2,437	-10.67%	大賣/鉅額交易
2019/10/22	151	30.98	0	0.00	31.00	151	2,464	6.13%	大買/鉅額交易
2019/10/21	1	30.75	0	0.00	30.75	1	2,493	0.04%
2019/10/16	30	30.65	0	0.00	30.65	30	2,694	1.11%
2019/10/15	12	30.56	0	0.00	30.70	12	2,710	0.44%
2019/10/14	0	0.00	21	30.75	30.85	-21	2,703	-0.78%
2019/10/08	20	30.44	0	0.00	30.40	20	2,677	0.75%
2019/10/04	1	30.10	11	30.51	30.50	-10	2,658	-0.38%
2019/10/03	2	29.55	0	0.00	29.60	2	2,596	0.08%
2019/10/01	2	30.00	0	0.00	30.00	2	2,415	0.08%
2019/09/25	5	30.00	0	0.00	30.55	5	2,406	0.21%
2019/09/24	5	30.10	0	0.00	30.10	5	2,391	0.21%
2019/09/18	6	31.20	0	0.00	30.85	6	2,279	0.26%
2019/09/16	0	0.00	1	31.20	31.05	-1	2,282	-0.04%
2019/09/11	1	31.75	0	0.00	31.35	1	2,290	0.04%
2019/09/10	22	31.78	0	0.00	31.50	22	2,266	0.97%
2019/09/03	14	32.85	0.2	32.45	32.45	13.8	2,141	0.64%
2019/09/02	2	32.25	5	32.49	32.60	-3	2,091	-0.14%
2019/08/30	4	31.91	0	0.00	31.80	4	2,034	0.20%
2019/08/29	31.2	31.52	0	0.00	32.00	31.2	1,986	1.57%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/07	2	31.00	8	31.09	30.70	-6	1,706	-0.35%
2019/08/05	7	31.92	2	31.65	31.65	5	1,656	0.30%
2019/08/02	0	0.00	10	31.82	31.40	-10	1,637	-0.61%
2019/08/01	1	32.15	0	0.00	32.10	1	1,595	0.06%
2019/07/30	4	32.88	0	0.00	32.75	4	1,593	0.25%
2019/07/29	7	32.88	4	32.75	32.95	3	1,557	0.19%
2019/07/26	13	33.57	2.4	33.39	33.35	10.6	1,527	0.69%
2019/07/25	0	0.00	5	34.65	35.20	-5	1,473	-0.34%
2019/07/24	1	34.80	3	35.20	34.65	-2	1,393	-0.14%
2019/07/23	8	34.94	0	0.00	35.05	8	1,349	0.59%
2019/07/22	5	35.42	11	35.64	35.80	-6	1,281	-0.47%
2019/07/19	2.2	34.51	3	34.28	34.80	-0.8	1,186	-0.07%
2019/07/18	4	33.75	21	33.75	33.70	-17	1,121	-1.52%
2019/07/17	0	0.00	5	32.80	32.95	-5	1,030	-0.48%
2019/07/16	0	0.00	3	32.80	32.80	-3	1,002	-0.30%
2019/07/12	5	32.17	0	0.00	31.95	5	988	0.51%
2019/07/11	0	0.00	0.4	32.35	32.45	-0.4	963	-0.04%
2019/07/10	3	32.40	2	32.55	32.75	1	952	0.11%
2019/07/09	0	0.00	2	32.18	32.20	-2	931	-0.21%
2019/07/08	1	31.90	0	0.00	31.75	1	913	0.11%
2019/07/04	3.2	31.46	0	0.00	31.65	3.2	888	0.36%
2019/06/26	0	0.00	19	31.31	31.25	-19	887	-2.14%
2019/06/25	0	0.00	2	31.08	31.20	-2	883	-0.23%
2019/06/24	1	30.85	0	0.00	30.85	1	865	0.12%
2019/06/21	2	30.83	1	31.05	30.80	1	852	0.12%
2019/06/03	0	0.00	2	29.65	29.80	-2	839	-0.24%
2019/05/21	1	29.30	0	0.00	29.45	1	895	0.11%
2019/05/15	0	0.00	1	29.70	29.55	-1	917	-0.11%
2019/05/10	0	0.00	2	29.90	29.70	-2	932	-0.21%
2019/05/07	5	30.22	2	30.15	30.20	3	893	0.34%
2019/05/03	0	0.00	1	30.05	30.00	-1	850	-0.12%
2019/04/25	1	29.50	0	0.00	29.45	1	812	0.12%
2019/04/11	3	29.40	5	29.40	29.40	-2	758	-0.26%
2019/04/01	5	29.60	0	0.00	29.85	5	681	0.73%
2019/03/28	0	0.00	1	30.00	30.05	-1	648	-0.15%
2019/03/18	10	29.80	0	0.00	29.90	10	641	1.56%
2019/03/08	0	0.00	6	29.60	29.65	-6	700	-0.86%
2019/02/27	0	0.00	1	29.75	29.70	-1	687	-0.15%
2019/02/26	0	0.00	1	29.60	29.55	-1	675	-0.15%
2019/02/18	0	0.00	1.2	28.80	28.80	-1.2	661	-0.19%
2019/01/29	0	0.00	1	28.95	28.95	-1	653	-0.15%
2019/01/22	1	29.20	0	0.00	29.10	1	752	0.13%
2019/01/11	6	29.45	0	0.00	29.50	6	927	0.65%
2019/01/10	0	0.00	1	29.60	29.55	-1	989	-0.10%
2019/01/09	1	29.35	2	29.43	29.35	-1	1,057	-0.09%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/04	0	0.00	7	29.26	29.30	-7	1,659	-0.42%
2018/12/03	6	29.28	0	0.00	29.20	6	1,641	0.37%
2018/11/12	2	27.95	0	0.00	27.95	2	1,680	0.12%
2018/11/09	1	28.55	0	0.00	28.35	1	1,676	0.06%
2018/11/06	7	28.90	0	0.00	29.05	7	1,694	0.41%
2018/11/05	9	28.65	0	0.00	28.65	9	1,688	0.53%
2018/11/02	1	29.00	0	0.00	29.00	1	1,676	0.06%
2018/11/01	1	29.00	0	0.00	29.25	1	1,659	0.06%
2018/10/29	0	0.00	7	29.30	29.30	-7	1,638	-0.43%
2018/10/26	0	0.00	1	29.65	29.85	-1	1,632	-0.06%
2018/10/23	1	30.50	3	30.25	30.15	-2	1,576	-0.13%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/17	1	30.90	0	0.00	30.85	1	1,499	0.07%
2018/10/16	2	31.28	4	32.69	31.55	-2	1,424	-0.14%
2018/10/15	10	32.08	9	31.98	31.95	1	1,158	0.09%
2018/10/12	0	0.00	5	30.05	30.45	-5	1,050	-0.48%
2018/10/11	2	29.85	3	29.82	30.05	-1	1,025	-0.10%
2018/10/09	9	31.01	1	31.10	30.95	8	978	0.82%
2018/10/08	0	0.00	5	30.30	30.80	-5	910	-0.55%
2018/10/05	11	29.91	0	0.00	29.95	11	868	1.27%
2018/10/02	3	29.80	0	0.00	29.80	3	803	0.37%
2018/09/28	0	0.00	1	29.85	29.90	-1	791	-0.13%
2018/09/26	0	0.00	9.5	29.70	29.70	-9.5	775	-1.22%
2018/09/19	2	29.55	0	0.00	29.55	2	753	0.27%
2018/09/12	2	29.30	0	0.00	29.25	2	736	0.27%
2018/09/06	1	30.05	0	0.00	30.00	1	715	0.14%
2018/08/31	1	30.25	0	0.00	30.20	1	717	0.14%
2018/08/30	0	0.00	29	30.60	30.35	-29	716	-4.05%
2018/08/29	26	30.75	0	0.00	30.70	26	707	3.68%
2018/08/28	0	0.00	1	31.05	30.95	-1	694	-0.14%
2018/08/27	0	0.00	11	30.55	30.75	-11	672	-1.64%
2018/08/24	13	30.79	2	30.75	30.45	11	669	1.64%
2018/08/13	1	29.15	1	29.65	29.75	0	581	0.00%
2018/08/08	1	30.90	0	0.00	30.90	1	551	0.18%
2018/07/31	0	0.00	3	30.33	30.40	-3	538	-0.56%
2018/07/30	3	30.42	0	0.00	30.50	3	538	0.56%
2018/07/27	3	30.65	1	30.65	30.60	2	531	0.38%
2018/07/26	1	30.60	2	30.80	30.70	-1	517	-0.19%
2018/07/24	0	0.00	1	30.00	29.95	-1	471	-0.21%
2018/07/23	0	0.00	1	29.60	29.40	-1	448	-0.22%
2018/07/20	0	0.00	2	29.50	29.55	-2	446	-0.45%
2018/07/13	0	0.00	0.5	28.75	28.90	-0.5	443	-0.11%
2018/06/29	4	28.55	0	0.00	28.70	4	457	0.87%
2018/06/20	1	28.95	0	0.00	29.00	1	465	0.22%
2018/06/14	4	29.30	0	0.00	29.35	4	445	0.90%
2018/06/08	1	29.55	1	29.40	29.45	0	431	0.00%
2018/05/30	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/22	0	0.00	2	29.13	29.15	-2	439	-0.46%
2018/05/18	2	28.75	0	0.00	28.85	2	443	0.45%
2018/05/17	0	0.00	0.1	28.70	28.70	-0.1	459	-0.01%
2018/05/15	0	0.00	1	29.00	29.00	-1	479	-0.21%
2018/05/14	0	0.00	3	29.18	29.20	-3	499	-0.60%
2018/05/10	0	0.00	3	29.60	29.65	-3	483	-0.62%
2018/04/16	1	27.85	0	0.00	27.85	1	492	0.20%
2018/04/11	1	27.95	0	0.00	27.90	1	551	0.18%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/21	0	0.00	0.7	28.10	28.00	-0.7	614	-0.11%
2018/03/16	0	0.00	2	28.00	27.95	-2	690	-0.29%
2018/03/15	5	28.15	0	0.00	28.10	5	688	0.73%
2018/03/12	1	28.30	0	0.00	28.30	1	707	0.14%
2018/03/07	3	27.70	9	27.70	27.70	-6	821	-0.73%
2018/02/26	3	27.78	0	0.00	27.65	3	882	0.34%
2018/02/21	0	0.00	4	27.20	27.30	-4	901	-0.44%
2018/02/09	2	27.10	0	0.00	27.40	2	894	0.22%
2018/02/07	5	28.00	0	0.00	28.00	5	876	0.57%
2018/01/29	4	29.00	0	0.00	29.10	4	991	0.40%
2018/01/26	0.4	29.05	0	0.00	29.05	0.4	1,004	0.04%
2018/01/25	0	0.00	2	28.85	29.05	-2	1,005	-0.20%
2018/01/19	1	28.80	0	0.00	28.85	1	1,009	0.10%
2018/01/18	1	29.05	0	0.00	29.00	1	1,021	0.10%
2018/01/17	2	29.20	0	0.00	29.25	2	1,047	0.19%
2018/01/12	1	29.10	0	0.00	29.25	1	1,106	0.09%
2018/01/04	0	0.00	5.3	28.90	29.20	-5.3	1,152	-0.46%
2018/01/03	1	29.60	0	0.00	29.40	1	1,153	0.09%