中化生 (1762)-永豐金券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
81張
產業
上市生技醫療類股
251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

中化生 (1762)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	2	38.43	0	0.00	38.40	2	101	1.98%
2024/11/19	1	38.67	3	38.60	38.55	-2	102	-1.92%
2024/11/18	1	38.51	2	38.35	38.50	-1	104	-0.93%
2024/11/15	1.5	38.45	2	38.45	38.45	-0.5	107	-0.49%
2024/11/14	4.1	39.19	1	38.50	38.50	3.1	107	2.91%
2024/11/13	1.2	41.36	0	0.00	40.90	1.2	100	1.23%
2024/11/12	0	42.05	17	41.46	41.40	-17	102	-16.60%
2024/11/11	0	0.00	1	42.00	42.00	-1	103	-0.97%
2024/11/08	1	42.50	1	42.60	42.60	0	118	0.00%
2024/11/07	3	42.17	2	42.70	42.80	1	120	0.83%
2024/11/06	2	42.40	0	0.00	42.30	2	120	1.66%
2024/11/05	4	42.50	0	0.00	42.60	4	128	3.12%
2024/11/01	1	42.45	3	42.77	42.80	-2	145	-1.38%
2024/10/30	1	42.45	0	0.00	42.45	1	148	0.67%
2024/10/29	0	0.00	1	42.55	42.65	-1	153	-0.65%
2024/10/28	1	42.70	0	0.00	42.70	1	154	0.65%
2024/10/25	0	0.00	2.1	43.14	42.50	-2.1	158	-1.34%
2024/10/24	0	0.00	0	43.15	42.90	0	160	-0.01%
2024/10/23	0	0.00	3	42.62	42.90	-3	162	-1.86%
2024/10/22	0	42.75	0	0.00	42.40	0	174	0.02%
2024/10/21	0	42.85	0	0.00	42.75	0	179	0.00%
2024/10/18	0	0.00	0	43.25	42.75	0	184	-0.02%
2024/10/15	8	42.39	0	0.00	42.55	8	192	4.15%
2024/10/14	0	0.00	0.1	45.00	42.60	-0.1	197	-0.03%
2024/10/11	0	42.80	0	42.65	42.60	0	203	0.00%
2024/10/09	1	42.60	0	0.00	42.35	1	212	0.47%
2024/10/08	0	43.05	0	0.00	42.65	0	226	0.02%
2024/10/07	1	42.95	2	43.40	43.40	-1	230	-0.43%
2024/10/04	0	42.90	0	43.23	43.70	0	232	0.01%
2024/10/01	2	43.05	0	0.00	42.90	2	233	0.87%
2024/09/30	1	42.75	2	42.85	43.10	-1	236	-0.42%
2024/09/26	2	42.45	0	0.00	42.05	2	242	0.83%
2024/09/25	1.1	42.51	0	0.00	42.45	1.1	245	0.45%
2024/09/24	0	42.30	0	0.00	42.30	0	249	0.00%
2024/09/23	1	42.60	0	0.00	42.30	1	265	0.38%
2024/09/20	1	42.89	1	42.60	42.30	0	278	0.00%
2024/09/19	1	42.05	1	42.15	42.15	0	282	0.00%
2024/09/18	3	42.43	0	0.00	42.30	3	291	1.03%
2024/09/16	0.1	42.49	5	42.10	42.50	-4.9	293	-1.67%
2024/09/13	1	42.00	0	0.00	42.20	1	295	0.34%
2024/09/12	7	41.69	1	41.70	41.50	6	298	2.01%
2024/09/11	0.1	41.25	0	0.00	41.15	0.1	304	0.02%
2024/09/10	4	41.58	0	0.00	41.35	4	310	1.29%
2024/09/09	2	40.93	4	41.24	41.60	-2	310	-0.64%
2024/09/05	0.2	41.20	4	41.06	41.05	-3.8	321	-1.17%
2024/09/04	0.3	42.02	3	41.95	41.20	-2.7	325	-0.83%
2024/09/03	0	44.74	2	44.43	43.85	-2	319	-0.62%
2024/09/02	0	45.00	8	45.05	44.75	-8	318	-2.50%
2024/08/30	1	45.50	0	0.00	45.45	1	317	0.31%
2024/08/29	0.1	45.65	0	0.00	45.50	0.1	320	0.02%
2024/08/27	3.1	45.29	1	45.40	45.40	2.1	325	0.64%
2024/08/26	0	45.85	2	45.55	45.55	-2	327	-0.61%
2024/08/23	2	44.93	1	45.05	45.05	1	330	0.30%
2024/08/22	0	45.20	1	45.10	45.40	-1	333	-0.30%
2024/08/20	1	44.10	3	44.38	44.60	-2	333	-0.60%
2024/08/19	0	0.00	0	44.55	44.25	0	333	0.00%
2024/08/16	1	44.15	0	0.00	44.15	1	332	0.30%
2024/08/15	6	44.56	1	44.15	44.15	5	333	1.50%
2024/08/14	3	44.15	14	44.17	44.45	-11	340	-3.24%
2024/08/13	0	0.00	0	43.70	43.60	0	340	-0.01%
2024/08/12	10.1	43.16	24.6	43.18	43.70	-14.5	339	-4.26%
2024/08/09	17.1	46.58	1	46.70	46.70	16.1	325	4.95%
2024/08/08	1.1	46.07	1	45.80	45.80	0.1	324	0.03%
2024/08/07	28.6	46.28	5	46.94	46.80	23.6	323	7.28%
2024/08/06	3.1	46.71	3	46.68	47.40	0.1	319	0.03%
2024/08/05	1.1	46.56	11	47.61	47.40	-9.9	312	-3.16%
2024/08/02	0.1	51.50	9	51.61	51.00	-8.9	301	-2.96%
2024/08/01	0	52.20	1	52.40	52.40	-1	298	-0.32%
2024/07/30	3.1	50.11	4	50.38	51.70	-0.9	295	-0.30%
2024/07/29	5	51.47	2	51.05	50.90	3	293	1.00%
2024/07/26	1	51.20	9	51.30	51.60	-8	294	-2.73%
2024/07/23	0	0.00	4	52.62	52.20	-4	293	-1.37%
2024/07/22	0	51.70	1	51.10	51.30	-1	283	-0.35%
2024/07/19	0	52.50	1	52.20	51.50	-1	279	-0.36%
2024/07/18	0	0.00	0	52.61	52.40	0	276	-0.01%
2024/07/17	10	52.95	1.3	52.88	52.70	8.7	274	3.18%
2024/07/16	1.1	52.32	1.2	52.09	52.00	-0.1	275	-0.02%
2024/07/15	0.1	52.80	0.1	53.30	52.50	0	280	-0.01%
2024/07/12	6	52.97	2.1	53.10	53.30	3.9	277	1.40%
2024/07/11	5	52.78	1	53.10	53.00	4	276	1.44%
2024/07/10	13.1	52.88	55	52.39	52.80	-41.9	272	-15.41%
2024/07/09	0	51.70	0	0.00	51.50	0	266	0.01%
2024/07/08	0.1	51.70	3	51.70	52.10	-2.9	268	-1.09%
2024/07/05	1	51.60	0	0.00	51.60	1	272	0.37%
2024/07/04	0	0.00	1	51.10	51.50	-1	275	-0.36%
2024/07/03	6.1	51.40	0	0.00	51.40	6.1	276	2.21%
2024/07/02	7.2	51.60	0	0.00	51.50	7.2	276	2.59%
2024/07/01	0.1	52.28	2.9	52.16	52.20	-2.8	280	-0.99%
2024/06/28	2.1	52.20	4	52.15	52.50	-1.9	282	-0.68%
2024/06/26	66.3	52.28	7.4	51.42	51.70	58.9	268	21.89%
2024/06/25	5	50.05	0	0.00	50.30	5	259	1.94%
2024/06/24	2.1	50.75	0	0.00	50.70	2.1	257	0.82%
2024/06/21	1	49.65	1	49.90	49.85	0	252	0.00%
2024/06/20	2.2	49.36	3	49.50	49.60	-0.8	252	-0.32%
2024/06/19	1.2	49.40	1	49.90	49.50	0.2	252	0.06%
2024/06/18	1	49.70	1	50.20	49.90	0	253	0.00%
2024/06/17	1	49.55	0	0.00	49.65	1	255	0.40%
2024/06/14	2	48.43	1	48.80	48.80	1	253	0.39%
2024/06/13	6.2	48.57	2	48.40	48.40	4.2	254	1.63%
2024/06/12	0.2	49.29	2	49.05	49.40	-1.8	251	-0.73%
2024/06/11	0	0.00	9	49.04	48.65	-9	245	-3.66%
2024/06/07	0.1	48.40	12	48.00	48.30	-11.9	245	-4.85%
2024/06/06	9	47.79	0	0.00	47.70	9	249	3.61%
2024/06/05	0	47.70	1	48.05	48.05	-1	252	-0.39%
2024/06/04	2.1	48.15	1	47.80	47.80	1.1	257	0.44%
2024/06/03	11	48.60	1	48.50	48.45	10	261	3.82%
2024/05/31	0	0.00	4	47.95	48.00	-4	260	-1.54%
2024/05/28	4	47.45	0	0.00	47.50	4	261	1.53%
2024/05/24	1	46.60	1	47.10	46.85	0	267	0.01%
2024/05/23	0.1	47.10	5	47.25	46.85	-5	268	-1.84%
2024/05/22	0	47.80	1	47.45	47.75	-1	272	-0.36%
2024/05/21	0.1	47.16	1	47.15	46.85	-0.9	275	-0.33%
2024/05/20	2.1	47.59	2	47.82	47.50	0	275	0.01%
2024/05/17	1	46.85	0	46.95	46.80	1	272	0.37%
2024/05/16	1	46.10	1	46.25	45.90	0	273	0.00%
2024/05/15	1.1	46.09	1	46.30	46.10	0.1	274	0.04%
2024/05/14	0	46.75	0	0.00	46.30	0	281	0.00%
2024/05/13	0	47.00	4	46.90	46.70	-4	282	-1.41%
2024/05/10	1.1	46.67	12	46.60	47.30	-10.9	285	-3.84%
2024/05/09	0	0.00	2	46.20	46.20	-2	283	-0.71%
2024/05/08	0	0.00	1	46.20	46.25	-1	284	-0.35%
2024/05/07	0.1	46.36	0	0.00	46.45	0.1	285	0.04%
2024/05/03	3	45.85	0	0.00	46.00	3	285	1.05%
2024/05/02	0	46.25	0	0.00	46.30	0	288	0.01%
2024/04/29	2	45.30	5	45.75	45.85	-3	289	-1.04%
2024/04/26	1	45.05	0	0.00	44.90	1	290	0.35%
2024/04/25	1	45.01	6	45.08	44.90	-5	293	-1.69%
2024/04/24	0	45.44	0	0.00	45.15	0	297	0.01%
2024/04/23	1	45.15	2	45.30	45.25	-1	305	-0.32%
2024/04/22	0	44.75	0	0.00	44.95	0	308	0.01%
2024/04/19	5.6	44.65	2.1	45.47	43.80	3.5	309	1.14%
2024/04/18	0	45.60	0.6	45.59	45.70	-0.6	308	-0.19%
2024/04/17	1.2	45.54	2	45.50	45.55	-0.8	314	-0.24%
2024/04/16	0.2	45.77	2	45.60	45.10	-1.8	318	-0.57%
2024/04/15	3.2	46.14	2.1	46.26	46.15	1.1	320	0.35%
2024/04/12	2.1	47.19	0	0.00	47.15	2.1	313	0.66%
2024/04/11	4.1	47.54	1	47.45	47.65	3.1	309	1.02%
2024/04/10	1	48.50	0	0.00	48.30	1	304	0.33%
2024/04/09	1	48.55	27	48.32	48.15	-26	303	-8.57%
2024/04/08	5	47.95	1	48.11	48.20	4	301	1.32%
2024/04/03	6.2	47.73	0	0.00	47.60	6.2	301	2.04%
2024/04/02	1.2	48.65	0	0.00	48.75	1.2	293	0.40%
2024/04/01	0	49.30	1.2	49.36	49.25	-1.2	289	-0.41%
2024/03/29	3.4	49.07	2	48.85	48.85	1.4	289	0.49%
2024/03/28	0	50.08	1	49.85	50.00	-1	286	-0.34%
2024/03/27	1	49.45	0	0.00	49.70	1	283	0.36%
2024/03/26	1.1	49.22	20	49.16	49.10	-18.9	285	-6.64%
2024/03/25	0	49.95	0	0.00	49.90	0	281	0.00%
2024/03/22	0	49.66	0	0.00	49.45	0	281	0.01%
2024/03/21	0.3	50.09	1	50.20	50.10	-0.7	285	-0.26%
2024/03/20	5	50.32	1.1	50.00	50.20	3.9	284	1.37%
2024/03/19	0.2	49.18	1	49.40	49.25	-0.8	280	-0.30%
2024/03/18	8	49.08	4	49.20	49.20	4	282	1.42%
2024/03/15	0	49.07	0.1	49.00	49.05	-0.1	283	-0.03%
2024/03/14	0	49.17	0	0.00	49.25	0	288	0.00%
2024/03/13	0.5	49.10	4	48.65	48.50	-3.5	287	-1.22%
2024/03/12	0	50.10	25	49.91	49.70	-25	288	-8.65%
2024/03/11	0	49.37	0	0.00	48.85	0	290	0.00%
2024/03/08	0.5	48.77	0	0.00	48.30	0.5	295	0.17%
2024/03/07	4.1	49.01	0	0.00	49.30	4.1	307	1.33%
2024/03/06	0	49.84	10.3	49.76	49.75	-10.3	316	-3.25%
2024/03/05	0.2	49.95	0	0.00	49.80	0.2	321	0.05%
2024/03/04	0.1	49.55	0	0.00	49.60	0.1	329	0.04%
2024/03/01	4	50.50	17	50.14	50.00	-13	362	-3.57%
2024/02/29	1	50.20	1	50.70	50.70	0	421	0.00%
2024/02/27	8	50.80	1	50.30	50.40	7	422	1.66%
2024/02/26	0	50.67	1	50.60	50.60	-1	425	-0.23%
2024/02/23	1	49.96	3	50.00	49.90	-2	425	-0.47%
2024/02/22	1	50.60	0	0.00	50.50	1	427	0.24%
2024/02/21	0	51.00	0	0.00	50.70	0	436	0.00%
2024/02/20	0	50.50	1	50.00	50.10	-1	437	-0.22%
2024/02/19	2.3	50.53	2	50.30	50.30	0.3	436	0.07%
2024/02/16	2	50.25	1	49.90	50.50	1	438	0.23%
2024/02/15	2.1	49.87	0	0.00	49.85	2.1	439	0.48%
2024/02/05	0.2	50.77	0	0.00	50.50	0.2	437	0.04%
2024/02/02	0.1	51.37	0	0.00	51.10	0.1	435	0.01%
2024/02/01	0	51.81	1	51.60	51.50	-1	435	-0.22%
2024/01/31	0.1	51.71	5	51.50	51.60	-4.9	436	-1.13%
2024/01/30	0.1	52.10	0	0.00	51.50	0.1	442	0.02%
2024/01/29	0	52.31	0	0.00	52.10	0	444	0.01%
2024/01/26	0	52.60	0	0.00	52.30	0	447	0.00%
2024/01/24	0.3	52.41	0	0.00	52.30	0.3	446	0.07%
2024/01/23	0	52.10	0	0.00	51.90	0	447	0.00%
2024/01/22	0	0.00	0.1	51.60	51.40	-0.1	447	-0.01%
2024/01/19	0.2	51.53	0	0.00	51.20	0.2	449	0.05%
2024/01/18	5	51.24	0	0.00	51.10	5	445	1.12%
2024/01/17	0.4	52.05	3	51.30	51.40	-2.6	444	-0.59%
2024/01/16	0	53.40	0	0.00	53.00	0	437	0.00%
2024/01/12	1	53.40	0	0.00	53.40	1	433	0.24%
2024/01/11	5.1	54.10	0	0.00	54.20	5.1	432	1.18%
2024/01/10	0.1	54.99	0	0.00	54.50	0.1	439	0.02%
2024/01/09	0.1	56.41	0	0.00	56.10	0.1	435	0.01%
2024/01/05	0	0.00	2	57.10	56.80	-2	435	-0.46%
2024/01/04	0	57.60	8	57.24	56.70	-8	436	-1.83%
2024/01/03	1	57.80	0	57.90	57.30	1	447	0.22%
2024/01/02	0	0.00	2	57.60	57.80	-2	446	-0.45%
2023/12/29	0	0.00	0	57.50	57.40	0	447	-0.01%
2023/12/28	1	56.80	1	57.10	57.10	0	452	0.00%
2023/12/27	1	56.90	0	0.00	56.90	1	456	0.22%
2023/12/26	0	56.80	1	56.60	56.60	-1	458	-0.21%
2023/12/25	2	56.35	0	0.00	56.20	2	461	0.43%
2023/12/22	1	56.60	0	0.00	56.70	1	462	0.22%
2023/12/21	0	57.30	0	0.00	56.80	0	462	0.00%
2023/12/20	0	57.50	0	0.00	57.40	0	463	0.00%
2023/12/19	0.1	57.32	4	57.00	57.00	-3.9	469	-0.84%
2023/12/15	2	56.75	0	0.00	56.70	2	472	0.42%
2023/12/14	0	57.00	0	0.00	56.20	0	486	0.00%
2023/12/13	1	56.40	4	56.35	56.00	-3	490	-0.61%
2023/12/12	0	56.91	2	57.00	56.60	-2	490	-0.40%
2023/12/11	0.1	57.69	4.3	57.22	57.10	-4.2	490	-0.85%
2023/12/08	0	0.00	7	58.20	58.10	-7	487	-1.44%
2023/12/07	0	0.00	2	58.10	58.00	-2	490	-0.41%
2023/12/04	14	60.30	5	60.24	60.30	9	487	1.85%
2023/12/01	1	59.60	12	59.68	59.30	-11	475	-2.31%
2023/11/29	0	0.00	2	59.10	59.00	-2	467	-0.43%
2023/11/28	15.5	59.12	3	59.70	59.20	12.5	466	2.69%
2023/11/27	13	61.98	4	62.25	61.30	9	438	2.06%
2023/11/24	4	57.90	0	0.00	57.90	4	384	1.04%
2023/11/22	0	57.50	2.5	57.21	57.20	-2.5	379	-0.66%
2023/11/21	1	57.40	0	0.00	57.10	1	380	0.26%
2023/11/20	1	57.60	2	57.50	57.60	-1	377	-0.26%
2023/11/17	0	0.00	1	56.60	56.00	-1	366	-0.27%
2023/11/16	0	0.00	3	55.83	56.00	-3	371	-0.81%
2023/11/15	1	55.50	12	55.45	55.40	-11	377	-2.91%
2023/11/14	4	54.80	0.1	54.90	54.50	3.9	390	1.00%
2023/11/13	1	55.30	1	55.70	55.30	0	391	0.00%
2023/11/10	6	54.87	0	0.00	54.90	6	393	1.53%
2023/11/09	0	0.00	1	54.90	54.70	-1	397	-0.25%
2023/11/08	0	0.00	1	55.60	55.50	-1	414	-0.24%
2023/11/07	3	55.27	2	55.85	55.10	1	423	0.24%
2023/11/02	0	0.00	0.5	54.70	54.50	-0.5	470	-0.11%
2023/10/31	1.1	54.11	1	55.30	54.00	0.1	486	0.02%
2023/10/30	1	54.70	0	0.00	54.50	1	496	0.20%
2023/10/27	2	54.35	5	54.34	54.60	-3	508	-0.59%
2023/10/26	1	53.70	0	0.00	53.50	1	532	0.19%
2023/10/25	1	54.20	1	54.00	54.00	0	540	0.00%
2023/10/24	0	0.00	0.3	54.10	54.10	-0.3	552	-0.05%
2023/10/23	0	0.00	1	53.40	53.20	-1	562	-0.18%
2023/10/19	2.1	53.43	112	53.64	53.80	-110	581	-18.92%	大賣/鉅額交易
2023/10/18	1	53.00	0.5	54.00	53.20	0.5	596	0.08%
2023/10/17	0	55.45	0	0.00	54.50	0	591	0.00%
2023/10/16	0	55.50	0	0.00	55.10	0	606	0.00%
2023/10/13	2.2	56.70	0	0.00	55.90	2.2	631	0.35%
2023/10/11	0	56.74	2.1	55.83	56.20	-2	664	-0.31%
2023/10/05	0	0.00	1	57.90	58.20	-1	737	-0.14%
2023/10/04	1	57.50	0	0.00	57.20	1	825	0.12%
2023/10/03	1.2	58.31	2	58.55	58.30	-0.8	838	-0.10%
2023/10/02	0	0.00	0.1	59.50	59.00	-0.1	851	-0.01%
2023/09/28	0	0.00	0.1	59.60	59.00	-0.1	875	-0.01%
2023/09/27	1	58.52	0	59.60	58.70	1	911	0.11%
2023/09/26	0.1	59.76	1.3	59.96	59.20	-1.2	975	-0.12%
2023/09/25	0	0.00	1.4	59.86	60.10	-1.4	1,002	-0.14%
2023/09/22	0	0.00	0.1	59.50	59.00	-0.1	1,037	-0.01%
2023/09/21	1	60.20	0	0.00	59.70	1	1,077	0.09%
2023/09/20	1.1	60.56	1	61.30	60.70	0.1	1,150	0.01%
2023/09/19	3.1	61.25	1	60.90	61.10	2.1	1,207	0.17%
2023/09/18	3	62.53	2	62.41	62.40	1	1,203	0.08%
2023/09/15	1	61.60	0	0.00	61.80	1	1,204	0.08%
2023/09/14	2.1	61.58	0	0.00	61.60	2.1	1,210	0.17%
2023/09/13	0	0.00	0.1	61.40	61.20	-0.1	1,215	-0.01%
2023/09/11	3	61.42	1	61.30	60.50	2	1,236	0.17%
2023/09/07	0	0.00	0	61.20	60.80	0	1,263	0.00%
2023/09/06	0.1	61.28	0.7	61.50	60.80	-0.6	1,349	-0.04%
2023/09/05	0	61.80	0	0.00	61.30	0	1,387	0.00%
2023/09/04	0.1	62.01	0.1	62.11	61.90	-0.1	1,405	0.00%
2023/09/01	1	61.94	1	62.90	62.60	0	1,415	0.00%
2023/08/31	0	62.60	1	61.60	61.90	-1	1,429	-0.07%
2023/08/30	4	62.00	12	62.21	62.60	-8	1,440	-0.56%
2023/08/29	1	62.50	0	0.00	62.30	1	1,470	0.07%
2023/08/28	1.1	62.49	2.4	62.23	61.80	-1.3	1,486	-0.09%
2023/08/25	3	62.63	1	63.10	62.30	2	1,525	0.13%
2023/08/24	0	62.90	0	0.00	62.40	0	1,573	0.00%
2023/08/23	1	62.80	1	62.80	62.80	0	1,591	0.00%
2023/08/22	2.5	63.20	0	0.00	63.00	2.5	1,619	0.15%
2023/08/21	0	0.00	3.2	64.19	64.10	-3.2	1,633	-0.20%
2023/08/18	2.1	63.23	0	0.00	63.60	2.1	1,653	0.12%
2023/08/17	0	64.50	0	0.00	65.50	0	1,660	0.00%
2023/08/16	3	65.34	3	65.37	65.50	0	1,699	0.00%
2023/08/15	0	0.00	0.1	66.80	66.40	-0.1	1,775	0.00%
2023/08/14	0.2	65.78	3	65.70	65.60	-2.9	1,812	-0.16%
2023/08/11	1.3	68.13	1	67.70	67.50	0.3	1,872	0.01%
2023/08/10	2.1	69.38	58	68.82	68.40	-55.9	1,928	-2.90%
2023/08/09	6	70.23	4	70.23	70.00	2	1,953	0.10%
2023/08/08	1.2	72.01	0	72.40	71.50	1.2	2,011	0.06%
2023/08/07	0	0.00	0	72.90	72.40	0	2,204	0.00%
2023/08/04	0	0.00	1.1	72.03	72.10	-1.1	2,319	-0.05%
2023/08/02	9.5	73.75	136.1	73.11	72.80	-126.6	2,342	-5.41%	大賣/鉅額交易
2023/08/01	0	73.80	3.5	73.66	73.90	-3.4	2,390	-0.14%
2023/07/31	4.3	73.70	44	73.92	73.60	-39.7	2,435	-1.63%
2023/07/28	7.3	76.49	47	76.30	76.20	-39.7	2,494	-1.59%
2023/07/27	1	77.02	1	77.20	77.30	0	2,506	0.00%
2023/07/26	3.1	76.97	0	0.00	76.10	3.1	2,535	0.12%
2023/07/25	1.1	77.74	3	77.53	77.80	-1.9	2,605	-0.07%
2023/07/24	0.2	77.50	0	0.00	77.00	0.2	2,647	0.01%
2023/07/21	5	79.08	1	79.10	78.60	4	2,668	0.15%
2023/07/20	2	79.55	0.1	79.90	79.50	1.9	2,674	0.07%
2023/07/19	0	0.00	0.2	79.61	79.30	-0.2	2,696	-0.01%
2023/07/18	6.2	78.99	2	78.60	78.00	4.2	2,749	0.15%
2023/07/17	0	0.00	3	80.24	80.30	-3	2,781	-0.11%
2023/07/14	4	80.30	5	80.08	80.30	-1	2,815	-0.03%
2023/07/13	5.5	79.08	75	78.89	78.50	-69.5	2,858	-2.43%
2023/07/12	27.3	78.75	231.6	79.14	78.40	-204.3	2,936	-6.96%	大賣/鉅額交易
2023/07/11	19.8	81.73	9.4	83.00	81.30	10.4	2,978	0.35%
2023/07/10	6	90.61	6	90.20	90.30	0	2,984	0.00%
2023/07/07	0	0.00	13.1	90.38	89.90	-13.1	3,033	-0.43%
2023/07/06	3.3	93.85	4	92.53	91.60	-0.7	3,101	-0.02%
2023/07/05	2.3	94.04	5	94.94	93.20	-2.7	3,116	-0.09%
2023/07/04	17	94.86	29.1	95.64	94.80	-12.1	3,142	-0.39%
2023/07/03	15	93.57	6	93.23	92.90	9	3,173	0.28%
2023/06/30	4	92.75	3.6	93.42	92.40	0.4	3,197	0.01%
2023/06/29	4	92.17	4	92.05	91.80	0	3,324	0.00%
2023/06/28	12	90.76	158.2	90.90	91.80	-146.2	3,426	-4.27%	大賣/鉅額交易
2023/06/27	7.1	88.76	6	88.85	89.30	1.1	3,426	0.03%
2023/06/26	2	86.99	0	0.00	85.00	2	3,458	0.06%
2023/06/21	0.1	86.60	0	0.00	86.50	0.1	3,473	0.00%
2023/06/20	0	0.00	63	86.69	86.50	-63	3,479	-1.81%
2023/06/19	0	86.60	1	86.50	86.20	-1	3,503	-0.03%
2023/06/16	2.2	86.77	2	87.10	86.60	0.2	3,523	0.01%
2023/06/15	1	85.30	0	85.40	85.70	1	3,528	0.03%
2023/06/14	2	85.15	29	85.56	85.20	-27	3,557	-0.76%
2023/06/13	13	83.99	13	84.63	84.30	0	3,625	0.00%
2023/06/12	10.5	85.05	4.5	87.14	84.00	5.9	3,707	0.16%
2023/06/09	4	92.93	7	92.57	92.80	-3	3,877	-0.08%
2023/06/08	6	88.07	0	0.00	87.70	6	3,955	0.15%
2023/06/07	13.1	89.88	0	0.00	89.50	13.1	3,957	0.33%
2023/06/06	2.5	90.48	5	90.60	90.40	-2.5	3,975	-0.06%
2023/06/05	51	89.91	7.1	89.19	89.40	43.9	4,084	1.07%
2023/06/02	8.6	88.27	0	0.00	87.60	8.6	4,115	0.21%
2023/06/01	0	0.00	13.1	88.87	89.10	-13.1	4,153	-0.32%
2023/05/31	12	88.48	8.2	89.56	88.80	3.8	4,226	0.09%
2023/05/30	6.2	89.71	2	90.25	89.00	4.2	4,266	0.10%
2023/05/29	3	91.73	4.4	91.89	91.80	-1.4	4,227	-0.03%
2023/05/26	11.1	91.35	10.1	91.11	90.70	1	4,223	0.02%
2023/05/25	7	92.96	36	92.86	92.80	-29	4,228	-0.69%
2023/05/24	4.2	93.76	2.1	93.52	94.30	2.1	4,240	0.05%
2023/05/23	11	95.25	7	95.36	95.00	4	4,221	0.09%
2023/05/22	1.1	94.86	12	94.92	95.40	-10.9	4,218	-0.26%
2023/05/19	26.1	94.78	7	94.70	92.50	19.1	4,184	0.46%
2023/05/18	29.8	99.01	0	0.00	97.80	29.8	4,115	0.72%
2023/05/17	59	99.29	15.1	98.59	98.50	43.9	4,100	1.07%
2023/05/16	3	96.17	6	96.30	96.60	-3	4,034	-0.07%
2023/05/15	7	92.23	9	92.16	93.00	-2	4,009	-0.05%
2023/05/12	66.2	94.28	1,145	97.26	93.80	-1,078.8	4,028	-26.78%	大賣/鉅額交易
2023/05/11	66.2	94.28	1,145	97.26	94.90	-1,078.8	3,951	-27.30%	大賣/鉅額交易
2023/05/10	1,094	102.39	31.6	101.39	102.50	1,062.4	3,756	28.28%	大買/鉅額交易
2023/05/09	18	94.93	37.1	93.53	93.20	-19	3,639	-0.52%
2023/05/08	12	95.93	14	95.79	95.90	-2	3,622	-0.06%
2023/05/05	37.4	99.20	9	99.40	98.60	28.4	3,581	0.79%
2023/05/04	27.2	96.77	18.7	97.51	98.10	8.5	3,529	0.24%
2023/05/03	1	95.40	9.2	95.47	95.70	-8.2	3,447	-0.24%
2023/05/02	30.7	96.14	39.2	96.02	95.70	-8.5	3,432	-0.25%
2023/04/28	25.1	94.37	45	95.20	95.60	-19.9	3,399	-0.59%
2023/04/27	15.1	91.51	9	91.78	91.80	6.1	3,319	0.18%
2023/04/26	18	89.81	8	89.56	89.90	10	3,270	0.31%
2023/04/25	64.1	88.79	9	88.97	88.40	55.1	3,244	1.70%
2023/04/24	15.1	89.15	6.1	89.25	89.20	9	3,228	0.28%
2023/04/21	15.2	88.50	36.1	87.79	87.40	-21	3,228	-0.65%
2023/04/20	15	91.82	86.1	90.82	90.20	-71	3,164	-2.24%
2023/04/19	17	93.68	11	93.94	93.90	6	3,124	0.19%
2023/04/18	56	93.05	4.1	93.29	94.40	51.9	3,086	1.68%
2023/04/17	105.5	94.45	39.1	92.68	93.10	66.4	3,038	2.19%	大買/
2023/04/14	54.7	90.67	19	91.17	91.50	35.7	2,955	1.21%
2023/04/13	77	87.09	22.3	88.20	88.00	54.7	2,870	1.90%
2023/04/12	114	84.01	39.1	83.55	84.00	74.9	2,795	2.68%	大買/
2023/04/11	67	80.15	32	80.16	81.80	35	2,768	1.26%
2023/04/10	0.1	81.80	0	0.00	82.70	0.1	2,797	0.00%
2023/04/07	51.1	82.00	73	82.21	82.60	-22	2,905	-0.76%
2023/04/06	46	82.45	49	82.10	81.40	-3	3,029	-0.10%
2023/03/31	43	79.11	26.5	79.03	78.70	16.5	2,966	0.56%
2023/03/30	54.3	78.87	38	79.97	79.00	16.3	2,938	0.56%
2023/03/29	26	78.39	58.1	81.79	82.00	-32.1	2,798	-1.15%
2023/03/28	7.4	79.01	13	77.87	76.00	-5.6	2,695	-0.21%
2023/03/27	60.2	76.86	41.6	76.99	78.00	18.6	2,699	0.69%
2023/03/24	12	72.22	6	73.38	73.40	6	2,715	0.22%
2023/03/23	5.6	72.50	41	72.21	71.90	-35.4	2,720	-1.30%
2023/03/22	16	72.02	15	72.12	72.50	1	2,770	0.04%
2023/03/21	28	72.06	4	72.28	72.10	24	2,918	0.82%
2023/03/20	10	71.57	1.3	71.24	71.20	8.7	2,996	0.29%
2023/03/17	27.2	71.13	110	70.36	71.30	-82.8	2,982	-2.78%	大賣/
2023/03/16	20.3	71.12	8.1	70.85	71.20	12.3	2,943	0.42%
2023/03/15	37.1	72.72	36	72.57	72.90	1.1	2,856	0.04%
2023/03/14	172.1	73.47	142.3	73.25	70.50	29.8	2,755	1.08%	大買/大賣/
2023/03/13	69	68.90	113.1	70.60	71.40	-44.1	2,502	-1.76%	大賣/
2023/03/10	1.3	66.58	20	66.25	65.80	-18.7	2,381	-0.78%
2023/03/09	8.2	67.10	1.2	66.99	67.10	7	2,359	0.30%
2023/03/08	24.4	69.20	11	68.94	67.90	13.4	2,326	0.58%
2023/03/07	2.1	75.41	9	76.59	75.10	-6.9	2,199	-0.31%
2023/03/06	98.1	74.45	33	74.41	75.10	65.1	2,149	3.03%
2023/03/03	23.3	72.53	7.1	72.58	73.00	16.2	2,080	0.78%
2023/03/02	34.4	70.36	30	69.64	72.10	4.4	1,991	0.22%
2023/03/01	0	67.60	86	67.71	67.50	-86	1,913	-4.50%
2023/02/24	6	68.10	60	68.20	67.80	-54	1,905	-2.83%
2023/02/23	28	68.51	20	69.37	69.00	8	1,889	0.42%
2023/02/22	101	67.83	10	67.09	67.90	91	1,859	4.89%	大買/
2023/02/21	1	66.60	0	0.00	66.90	1	1,834	0.05%
2023/02/17	1	66.80	1	66.70	66.80	0	1,814	0.00%
2023/02/16	1	66.40	0	0.00	67.00	1	1,810	0.06%
2023/02/15	3	67.20	3	66.60	66.40	0	1,805	0.00%
2023/02/14	2	65.90	6	66.80	65.70	-4	1,785	-0.22%
2023/02/13	15	66.30	5	67.00	66.20	10	1,783	0.56%
2023/02/10	22	66.10	1	67.80	65.50	21	1,746	1.20%
2023/02/09	36	64.43	1	64.00	64.20	35	1,684	2.08%
2023/02/08	0	0.00	3	64.07	64.00	-3	1,677	-0.18%
2023/02/07	15	63.97	0	64.30	63.90	15	1,672	0.90%
2023/02/06	0	64.00	1	63.50	63.80	-1	1,666	-0.06%
2023/02/03	54	63.79	4	63.45	62.80	50	1,654	3.02%
2023/02/02	1	62.20	0	0.00	62.40	1	1,635	0.06%
2023/02/01	25	62.00	1	62.20	62.10	24	1,631	1.47%
2023/01/31	0	62.00	0	0.00	61.60	0	1,629	0.00%
2023/01/30	55	60.96	0	0.00	61.00	55	1,624	3.39%
2023/01/16	0	0.00	1	60.80	60.80	-1	1,623	-0.06%
2023/01/12	1	60.40	0	0.00	60.30	1	1,625	0.06%
2023/01/11	4	60.90	0	0.00	60.40	4	1,614	0.25%
2023/01/10	0	62.60	0	0.00	61.90	0	1,584	0.00%
2023/01/09	0	63.25	0	0.00	62.70	0	1,581	0.00%
2023/01/06	1	64.10	0	0.00	62.70	1	1,564	0.06%
2023/01/05	93	64.10	0	0.00	63.40	93	1,557	5.97%
2022/12/30	81	65.25	0	0.00	65.60	81	1,511	5.36%
2022/12/29	6	64.75	6	63.90	65.40	0	1,495	0.00%
2022/12/28	27	65.66	27	67.83	65.30	0	1,457	0.00%
2022/12/27	9	68.37	12.3	68.17	68.90	-3.3	1,346	-0.25%
2022/12/26	50	69.69	50	69.77	69.80	0	1,200	0.00%
2022/12/23	1	62.90	3	63.17	63.50	-2	1,015	-0.20%
2022/12/20	71	61.90	10	62.20	60.80	61	962	6.34%
2022/12/19	25	65.52	16	63.43	62.60	9	928	0.97%
2022/12/16	1	63.60	2.2	63.97	64.00	-1.2	849	-0.14%
2022/12/15	0	0.00	1	61.30	61.10	-1	749	-0.13%
2022/12/14	36	62.39	33	62.77	62.50	3	726	0.41%
2022/12/13	87	64.61	88	65.03	65.10	-1	661	-0.15%
2022/12/12	33	63.45	68	63.85	64.40	-35	485	-7.21%
2022/12/07	0	0.00	0	59.30	58.80	0	388	0.00%
2022/12/05	0	0.00	3	60.23	60.40	-3	392	-0.76%
2022/12/02	0	0.00	2	59.10	59.10	-2	390	-0.51%
2022/11/29	0	0.00	2	58.00	59.00	-2	409	-0.49%
2022/11/28	0	0.00	1	57.60	58.20	-1	414	-0.24%
2022/11/25	1	58.30	0	0.00	57.80	1	431	0.23%
2022/11/24	1	58.60	0	58.70	58.70	1	473	0.21%
2022/11/23	0	0.00	2	59.30	59.00	-2	482	-0.41%
2022/11/22	2	58.50	1	58.30	58.60	1	491	0.20%
2022/11/21	0	58.70	0	0.00	58.50	0	506	0.00%
2022/11/18	0	0.00	3	57.90	57.90	-3	542	-0.55%
2022/11/17	0	0.00	2	58.05	58.00	-2	573	-0.35%
2022/11/16	0	57.40	3	57.23	56.90	-3	576	-0.52%
2022/11/11	1	55.80	0	0.00	55.40	1	633	0.16%
2022/11/10	0	53.90	3	54.60	54.80	-3	647	-0.46%
2022/11/09	1	53.10	7	53.47	53.60	-6	655	-0.92%
2022/11/08	0	53.00	0	0.00	52.10	0	652	0.00%
2022/11/04	0	51.90	0	0.00	51.90	0	670	0.00%
2022/11/03	0	52.50	0	0.00	52.00	0	686	0.00%
2022/11/02	0	0.00	1	52.70	52.40	-1	688	-0.15%
2022/10/31	0	52.90	0	0.00	51.30	0	689	0.00%
2022/10/28	0	0.00	1	52.00	51.00	-1	697	-0.14%
2022/10/26	0	0.00	3	50.77	51.10	-3	709	-0.42%
2022/10/25	2	50.20	0	0.00	50.90	2	713	0.28%
2022/10/24	0	52.30	7	52.00	52.00	-7	712	-0.98%
2022/10/11	0	54.10	0	0.00	53.70	0	833	0.00%
2022/10/06	0	0.00	1	56.50	56.50	-1	829	-0.12%
2022/10/04	0	0.00	0.2	55.00	55.30	-0.2	826	-0.02%
2022/09/29	0	0.00	40	53.89	54.30	-40	833	-4.80%
2022/09/28	1	54.69	1	53.10	52.40	0	822	0.00%
2022/09/26	0	0.00	0	53.50	52.50	0	816	-0.01%
2022/09/23	0	54.70	1	54.40	54.50	-1	815	-0.12%
2022/09/15	1	58.30	0	0.00	57.40	1	809	0.12%
2022/09/07	0.2	57.30	1	57.80	57.00	-0.8	813	-0.10%
2022/09/06	11.2	58.05	5	58.16	58.10	6.2	812	0.76%
2022/09/05	0	59.90	0	0.00	59.50	0	810	0.00%
2022/09/01	0	0.00	1	62.10	60.30	-1	822	-0.12%
2022/08/31	11	62.68	0	0.00	61.50	11	807	1.36%
2022/08/29	0	59.70	0	0.00	59.90	0	762	0.00%
2022/08/26	1	61.70	10.2	61.45	60.80	-9.2	750	-1.23%
2022/08/25	2	61.99	16	62.37	62.30	-14	736	-1.90%
2022/08/24	62	61.32	42	61.30	61.50	20	704	2.84%
2022/08/23	1	58.90	1.4	58.70	59.40	-0.4	672	-0.06%
2022/08/22	41	60.99	8.1	60.31	60.00	32.9	664	4.95%
2022/08/19	0	0.00	31	60.58	60.50	-31	638	-4.85%
2022/08/18	4	61.00	159	61.00	60.70	-155	630	-24.58%	大賣/鉅額交易
2022/08/17	179	60.06	3	59.23	60.20	176	616	28.57%	大買/鉅額交易
2022/08/16	4	57.45	2	57.70	57.90	2	615	0.32%
2022/08/11	49.1	56.04	4	56.08	56.10	45.1	631	7.14%
2022/08/10	3.1	59.04	0	59.20	58.20	3	641	0.47%
2022/08/09	0.1	57.20	0	0.00	56.90	0.1	632	0.02%
2022/08/03	3	57.03	1	56.00	55.90	2	837	0.24%
2022/08/02	0	0.00	4	58.10	57.60	-4	842	-0.47%
2022/08/01	1	60.00	11	60.00	59.20	-10	853	-1.17%
2022/07/29	4	59.70	4	60.25	60.00	0	867	0.00%
2022/07/28	18	60.34	4	60.38	59.80	14	872	1.60%
2022/07/27	15	60.69	14	61.12	61.20	1	877	0.11%
2022/07/26	11	58.29	11	57.82	59.80	0	811	0.00%
2022/07/25	3	56.83	0	57.10	56.60	3	803	0.38%
2022/07/21	0	56.80	0	0.00	57.00	0	845	0.00%
2022/07/15	0	0.00	8	53.79	53.80	-8	1,173	-0.68%
2022/07/14	0	0.00	2	53.60	54.80	-2	1,249	-0.16%
2022/07/13	0	54.00	0	0.00	54.30	0	1,347	0.00%
2022/07/12	1	53.51	5	53.48	53.40	-4	1,636	-0.24%
2022/07/11	0	55.50	0	0.00	55.40	0	1,836	0.00%
2022/07/08	3	54.17	2	54.05	54.20	1	1,920	0.05%
2022/07/07	0	0.00	3	52.77	53.10	-3	1,938	-0.15%
2022/07/06	2	52.40	1.1	52.65	51.90	0.9	1,983	0.04%
2022/07/05	11.4	53.31	3	52.00	53.40	8.4	2,073	0.40%
2022/07/04	3	50.90	1	50.10	50.90	2	2,077	0.10%
2022/07/01	3.1	50.20	7	50.00	49.50	-3.9	2,079	-0.19%
2022/06/30	6	54.95	0	0.00	52.60	6	2,073	0.29%
2022/06/29	5	55.48	13	55.25	55.30	-8	2,065	-0.39%
2022/06/28	0.1	54.50	0	0.00	54.00	0.1	2,060	0.00%
2022/06/27	1	54.60	2.1	54.30	54.50	-1.1	2,061	-0.05%
2022/06/24	4	54.17	3	53.87	54.00	1	2,063	0.05%
2022/06/23	49	53.79	0	0.00	53.30	49	2,074	2.36%
2022/06/21	1	55.20	0	0.00	54.90	1	2,138	0.05%
2022/06/16	0	55.90	36	55.49	54.80	-36	2,130	-1.69%
2022/06/15	22	55.85	58	55.71	55.90	-36	2,126	-1.69%
2022/06/14	43.1	55.03	0.3	55.05	55.80	42.8	2,123	2.01%
2022/06/13	52	56.73	10	56.40	56.40	42	2,116	1.99%
2022/06/08	0	0.00	1	63.00	62.40	-1	2,093	-0.05%
2022/06/07	10	61.60	1	61.50	61.70	9	2,086	0.43%
2022/06/02	0	61.10	12	60.90	60.90	-12	2,101	-0.57%
2022/06/01	0	0.00	1	61.70	61.10	-1	2,106	-0.05%
2022/05/31	0	0.00	6	60.60	61.00	-6	2,108	-0.28%
2022/05/30	0	0.00	2.2	60.64	60.70	-2.2	2,107	-0.10%
2022/05/26	2	60.35	0	0.00	59.80	2	2,098	0.10%
2022/05/25	46.2	60.23	32	60.13	60.30	14.2	2,095	0.68%
2022/05/24	1.1	60.45	22	61.14	59.30	-20.9	2,094	-1.00%
2022/05/23	0.1	60.10	1	58.90	60.10	-0.9	2,074	-0.04%
2022/05/20	0	0.00	3	59.80	59.20	-3	2,064	-0.15%
2022/05/19	3	59.50	1	60.10	59.80	2	2,056	0.10%
2022/05/18	51	59.60	0	0.00	58.90	51	2,039	2.50%
2022/05/13	5	58.36	6	56.97	58.60	-1	1,995	-0.05%
2022/05/12	6.2	59.54	11	59.96	56.70	-4.8	1,978	-0.24%
2022/05/10	2	53.80	1	54.00	53.80	1	1,802	0.06%
2022/05/09	17	55.33	34.5	53.66	54.30	-17.5	1,793	-0.98%
2022/05/06	23	56.34	0	0.00	56.20	23	1,777	1.29%
2022/05/05	2	58.55	1	58.90	58.00	1	1,760	0.06%
2022/05/04	0.2	58.59	10	58.50	58.40	-9.9	1,748	-0.56%
2022/04/29	0	0.00	0.1	61.20	60.60	-0.1	1,726	-0.01%
2022/04/28	1	60.20	1	62.60	60.20	0	1,712	0.00%
2022/04/27	0	0.00	2	62.00	62.40	-2	1,687	-0.12%
2022/04/26	1	62.30	0	0.00	61.70	1	1,662	0.06%
2022/04/25	8.5	65.95	8.5	64.53	62.50	0	1,626	0.00%
2022/04/22	13.6	67.02	17	67.80	66.90	-3.4	1,548	-0.22%
2022/04/21	3.1	68.85	5.1	68.07	67.60	-2	1,470	-0.14%
2022/04/20	8.1	66.88	24.2	66.09	66.70	-16.1	1,327	-1.21%
2022/04/19	28.2	64.93	8.3	65.38	66.20	20	1,254	1.59%
2022/04/18	47.3	69.28	29.5	68.09	67.20	17.8	1,170	1.52%
2022/04/15	14.3	66.78	18.8	66.11	64.60	-4.6	892	-0.51%
2022/04/14	10.2	63.93	9	64.50	64.00	1.2	705	0.18%
2022/04/13	1	59.20	3	59.40	59.70	-2	614	-0.33%
2022/04/12	3.1	58.42	0	0.00	58.70	3.1	595	0.51%
2022/04/11	38	61.59	75	60.25	61.70	-37	548	-6.75%
2022/04/08	2	55.85	1	55.70	56.10	1	457	0.22%
2022/04/06	10	53.90	1	54.00	54.30	9	442	2.03%
2022/03/30	1	52.80	1	53.00	53.20	0	444	0.00%
2022/03/29	1.3	52.96	1	53.00	53.00	0.3	442	0.07%
2022/03/28	2	54.85	6	54.95	54.10	-4	438	-0.91%
2022/03/25	0	0.00	5.3	54.88	54.30	-5.3	428	-1.24%
2022/03/24	137.3	56.59	324	57.63	57.50	-186.7	403	-46.24%	大買/大賣/鉅額交易
2022/03/23	3	53.57	0	0.00	53.60	3	357	0.84%
2022/03/22	6	53.20	0	0.00	53.60	6	359	1.67%
2022/03/21	4	53.60	0	0.00	53.50	4	363	1.10%
2022/03/16	1	51.20	0	0.00	51.20	1	377	0.26%
2022/03/15	1	52.00	0	0.00	52.00	1	383	0.26%
2022/03/14	0	53.00	1	52.70	53.00	-1	400	-0.25%
2022/03/11	0	52.80	4	51.70	52.10	-4	404	-0.99%
2022/03/10	3	52.84	1	52.60	52.80	2	413	0.49%
2022/03/09	7	53.03	33	53.71	53.30	-26	425	-6.11%
2022/03/08	45.1	51.76	83	51.80	51.00	-38	428	-8.87%
2022/03/07	57	53.52	10	53.30	53.30	47	422	11.12%
2022/03/04	7	55.54	0	0.00	55.40	7	419	1.67%
2022/03/03	1	56.70	0	0.00	56.70	1	440	0.23%
2022/03/02	0	57.95	0	0.00	57.30	0	458	0.00%
2022/03/01	0	58.10	0	0.00	57.70	0	462	0.00%
2022/02/24	1.1	56.65	0	0.00	56.30	1.1	466	0.23%
2022/02/18	0	0.00	5	59.90	59.90	-5	471	-1.06%
2022/02/17	0	0.00	5	60.30	60.30	-5	470	-1.06%
2022/02/11	0	0.00	0.3	61.30	61.60	-0.3	528	-0.06%
2022/02/09	1	62.50	1	63.00	62.90	0	583	0.00%
2022/02/07	1	61.20	0	66.50	62.60	1	592	0.17%
2022/01/26	1	60.60	1	60.60	60.90	0	609	0.00%
2022/01/25	2.3	61.48	0	0.00	60.90	2.3	614	0.38%
2022/01/24	0	0.00	1	62.40	62.60	-1	613	-0.16%
2022/01/20	7	64.34	0	0.00	64.80	7	624	1.12%
2022/01/17	0	0.00	0.1	66.50	65.60	-0.1	658	-0.02%
2022/01/14	7	64.37	74	64.46	64.80	-67	668	-10.03%
2022/01/13	1.1	66.10	0	0.00	65.90	1.1	674	0.16%
2022/01/12	3	65.73	0.5	66.50	66.50	2.5	686	0.36%
2022/01/11	7	66.16	2	65.60	65.70	5	688	0.73%
2022/01/10	26	65.77	0	0.00	65.50	26	685	3.79%
2022/01/07	2	66.40	8	65.85	66.10	-6	686	-0.87%
2022/01/06	0.3	65.20	0	0.00	64.00	0.3	685	0.04%
2022/01/05	0	0.00	1	64.10	64.00	-1	728	-0.14%
2022/01/04	0	0.00	4	64.50	64.50	-4	784	-0.51%
2022/01/03	36	64.61	0	0.00	64.40	36	797	4.51%
2021/12/27	0	0.00	1	64.00	64.00	-1	862	-0.12%
2021/12/22	1	65.20	0	0.00	64.90	1	917	0.11%
2021/12/21	0	0.00	2	64.70	64.90	-2	925	-0.22%
2021/12/20	0	66.20	0	0.00	65.30	0	943	0.00%
2021/12/16	10	66.00	2	66.00	65.80	8	994	0.80%
2021/12/15	2	66.70	4	66.63	66.40	-2	1,004	-0.20%
2021/12/14	0	0.00	1	64.50	64.50	-1	1,006	-0.10%
2021/12/13	3	65.70	0	0.00	65.80	3	1,018	0.29%
2021/12/08	250	68.39	0	0.00	68.40	250	1,139	21.93%	大買/鉅額交易
2021/12/07	0	65.70	2	66.00	65.90	-2	1,198	-0.17%
2021/12/03	0.3	67.30	1	67.31	67.90	-0.7	1,305	-0.06%
2021/12/02	0	0.00	3	66.23	65.90	-3	1,363	-0.22%
2021/12/01	3	65.30	0	0.00	65.30	3	1,501	0.20%
2021/11/30	4.2	63.78	7	63.64	63.80	-2.8	1,548	-0.18%
2021/11/29	5	64.12	5	65.78	63.40	0	1,626	0.00%
2021/11/26	6	64.32	22.3	64.88	63.80	-16.3	1,799	-0.91%
2021/11/25	0	63.93	0	0.00	63.20	0	1,851	0.00%
2021/11/24	0	0.00	1	64.10	64.10	-1	1,892	-0.05%
2021/11/23	0	62.40	0	0.00	62.40	0	1,949	0.00%
2021/11/22	0	0.00	3	62.50	62.50	-3	2,004	-0.15%
2021/11/19	0	63.40	0	0.00	62.10	0	2,009	0.00%
2021/11/18	0	0.00	6	62.67	63.10	-6	2,010	-0.30%
2021/11/17	0.3	61.81	0	0.00	62.00	0.3	2,019	0.01%
2021/11/16	0	0.00	4	61.80	61.80	-4	2,027	-0.20%
2021/11/11	0	60.70	0	0.00	60.00	0	2,125	0.00%
2021/11/10	1	60.70	0	0.00	60.90	1	2,146	0.05%
2021/11/09	19	61.16	5	61.40	61.40	14	2,150	0.65%
2021/11/08	0	0.00	4	65.40	65.40	-4	2,146	-0.19%
2021/11/04	8	67.36	2	67.60	66.10	6	2,182	0.27%
2021/11/03	0	0.00	21	67.17	66.80	-21	2,174	-0.97%
2021/10/29	1	65.10	27	65.04	65.20	-26	2,161	-1.20%
2021/10/27	2	64.55	2	65.05	65.40	0	2,152	0.00%
2021/10/22	5	64.90	1	65.30	65.20	4	2,126	0.19%
2021/10/21	1	66.10	0	0.00	65.60	1	2,121	0.05%
2021/10/19	0	0.00	2	66.81	66.80	-2	2,103	-0.10%
2021/10/18	0	0.00	13	67.48	67.40	-13	2,106	-0.62%
2021/10/15	0	0.00	2	67.50	67.50	-2	2,110	-0.09%
2021/10/14	9	67.67	11	67.65	67.30	-2	2,126	-0.09%
2021/10/13	9	68.03	2.1	66.94	66.90	6.9	2,119	0.33%
2021/10/12	15	71.42	9	72.93	70.40	6	2,076	0.29%
2021/10/08	0	0.00	8	79.81	78.20	-8	2,024	-0.40%
2021/10/07	0	0.00	12	78.53	78.90	-12	2,022	-0.59%
2021/10/06	6	76.20	0	0.00	77.50	6	2,018	0.30%
2021/10/05	0	0.00	4.1	77.96	77.80	-4.1	2,020	-0.20%
2021/10/04	7	76.90	7	77.77	78.00	0	2,013	0.00%
2021/10/01	6	78.45	1	78.20	79.00	5	2,000	0.25%
2021/09/30	3	79.80	0	0.00	79.80	3	1,988	0.15%
2021/09/29	3	77.50	0	0.00	79.00	3	1,983	0.15%
2021/09/28	6	80.40	0	0.00	81.10	6	1,963	0.31%
2021/09/27	60	82.10	0	0.00	81.50	60	1,967	3.05%
2021/09/24	10	82.20	15	81.26	82.00	-5	1,966	-0.25%
2021/09/23	0	0.00	13	80.18	79.50	-13	1,953	-0.67%
2021/09/22	14	78.61	17	78.76	79.30	-3	1,960	-0.15%
2021/09/17	0	0.00	2	79.50	79.60	-2	1,990	-0.10%
2021/09/16	6	79.10	1	79.00	79.10	5	1,991	0.25%
2021/09/15	0	0.00	1	79.00	80.00	-1	1,981	-0.05%
2021/09/14	4	81.20	12	84.00	81.20	-8	1,966	-0.41%
2021/09/13	25.1	81.84	8	82.08	82.70	17.1	1,960	0.87%
2021/09/10	0	0.00	4	81.51	80.50	-4	1,919	-0.21%
2021/09/09	0	79.40	32	77.84	79.00	-32	1,848	-1.73%
2021/09/08	21.1	75.89	2	77.00	75.80	19.1	1,792	1.06%
2021/09/07	2	80.70	22	77.60	80.70	-20	1,751	-1.14%
2021/09/06	19	80.44	28	83.51	77.00	-9	1,707	-0.53%
2021/09/03	5	81.30	15	81.75	80.10	-10	1,585	-0.63%
2021/09/02	24	80.42	106	82.19	80.00	-82	1,551	-5.29%	大賣/
2021/09/01	201	79.61	44	79.81	81.20	157	1,486	10.56%	大買/鉅額交易
2021/08/31	5	76.08	18	77.59	79.30	-13	1,301	-1.00%
2021/08/30	59	71.99	4	72.00	72.10	55	1,259	4.37%
2021/08/27	0	0.00	27	71.65	71.80	-27	1,243	-2.17%
2021/08/26	0	0.00	24	70.00	70.10	-24	1,204	-1.99%
2021/08/23	17	68.40	0	0.00	67.80	17	1,214	1.40%
2021/08/20	0	0.00	6	67.65	68.00	-6	1,219	-0.49%
2021/08/19	9	68.22	1	67.40	66.10	8	1,229	0.65%
2021/08/18	0	0.00	6	69.58	70.80	-6	1,215	-0.49%
2021/08/17	0	0.00	15	67.48	67.40	-15	1,181	-1.27%
2021/08/16	6	66.02	0	0.00	66.80	6	1,197	0.50%
2021/08/13	1	67.40	0	0.00	67.80	1	1,175	0.09%
2021/08/12	10	66.11	10	66.50	67.90	0	1,217	0.00%
2021/08/11	6	63.92	16	64.36	64.20	-10	1,233	-0.81%
2021/08/10	6	63.60	1	63.90	62.40	5	1,330	0.38%
2021/08/09	8	64.01	0	0.00	64.10	8	1,470	0.54%
2021/08/04	7	63.50	5	64.40	63.50	2	1,775	0.11%
2021/08/03	0	0.00	75	61.53	62.00	-75	1,805	-4.15%
2021/07/30	0	0.00	25	61.24	61.00	-25	1,833	-1.36%
2021/07/29	0	0.00	1	61.30	61.40	-1	1,882	-0.05%
2021/07/28	0	0.00	3	60.00	60.50	-3	1,931	-0.16%
2021/07/27	39	61.83	0	0.00	61.40	39	2,236	1.74%
2021/07/22	1	61.80	0	0.00	61.80	1	2,378	0.04%
2021/07/21	1	62.80	3	63.27	63.00	-2	2,463	-0.08%
2021/07/20	3	63.57	0	0.00	62.80	3	2,485	0.12%
2021/07/19	0	0.00	6	63.00	63.80	-6	2,467	-0.24%
2021/07/15	0	0.00	1	63.80	63.70	-1	2,499	-0.04%
2021/07/14	2	63.10	1	63.90	62.80	1	2,513	0.04%
2021/07/13	2	63.75	1	64.00	64.00	1	2,552	0.04%
2021/07/12	0	0.00	28	65.18	65.00	-28	2,545	-1.10%
2021/07/08	1	63.50	44	63.35	63.50	-43	2,549	-1.69%
2021/07/07	1	63.40	38	63.63	63.70	-37	2,568	-1.44%
2021/07/06	11	63.79	1	64.10	63.70	10	2,607	0.38%
2021/07/05	6	64.97	3	65.00	64.20	3	2,645	0.11%
2021/07/02	1	64.60	0	0.00	65.20	1	2,655	0.04%
2021/07/01	34	66.22	0	0.00	65.50	34	2,668	1.27%
2021/06/29	0	0.00	11.1	68.86	67.90	-11.1	2,639	-0.42%
2021/06/28	13	67.38	18	67.27	68.00	-5	2,616	-0.19%
2021/06/25	8	66.30	2	65.80	65.30	6	2,575	0.23%
2021/06/24	0	66.00	4	65.25	65.40	-4	2,572	-0.16%
2021/06/22	3	65.00	5	65.26	65.10	-2	2,609	-0.08%
2021/06/21	3	62.53	0	0.00	62.50	3	2,582	0.12%
2021/06/18	1	64.60	0	64.00	64.70	1	2,568	0.04%
2021/06/17	1	65.10	0	0.00	64.70	1	2,570	0.04%
2021/06/16	0	0.00	5	65.40	64.30	-5	2,593	-0.19%
2021/06/15	11	64.57	6	64.95	65.60	5	2,584	0.19%
2021/06/11	0.1	64.60	25	65.78	64.30	-24.9	2,556	-0.98%
2021/06/09	26	64.92	1	64.30	64.30	25	2,518	0.99%
2021/06/08	1	64.60	2	65.10	65.10	-1	2,503	-0.04%
2021/06/07	10	64.20	9	65.14	64.20	1	2,496	0.04%
2021/06/04	6	64.58	3	66.00	64.10	3	2,470	0.12%
2021/06/03	1	64.50	2	65.05	65.50	-1	2,445	-0.04%
2021/06/02	1	64.30	1	65.00	64.40	0	2,443	0.00%
2021/06/01	2	63.60	6	63.87	64.30	-4	2,436	-0.17%
2021/05/31	3	63.27	57	62.17	62.90	-54	2,422	-2.23%
2021/05/28	3	63.73	0	0.00	64.00	3	2,385	0.13%
2021/05/27	4	64.00	1	64.80	64.10	3	2,377	0.13%
2021/05/26	7	63.73	14	64.46	63.20	-7	2,367	-0.30%
2021/05/25	3	62.90	0	0.00	62.90	3	2,374	0.13%
2021/05/24	5	64.76	2	64.70	64.00	3	2,372	0.13%
2021/05/21	19	63.00	5	63.40	63.10	14	2,349	0.60%
2021/05/20	74	63.57	20	64.44	62.90	54	2,371	2.28%
2021/05/19	8	63.09	4	64.83	62.80	4	2,332	0.17%
2021/05/18	78	62.85	32	64.36	63.90	46	2,271	2.02%
2021/05/17	11	64.01	14	64.58	65.30	-3	2,144	-0.14%
2021/05/14	1	58.50	7	59.44	59.40	-6	2,003	-0.30%
2021/05/13	17	61.15	46	63.55	58.20	-29	1,967	-1.47%
2021/05/12	26	62.25	40	62.17	61.70	-14	1,831	-0.76%
2021/05/11	43	62.58	6	61.58	59.00	37	1,706	2.17%
2021/05/10	0	0.00	7	64.59	65.50	-7	1,666	-0.42%
2021/05/07	2	62.95	2	64.40	63.80	0	1,660	0.00%
2021/05/06	9	63.68	0	0.00	64.00	9	1,646	0.55%
2021/05/05	45	66.37	15	67.55	65.80	30	1,601	1.87%
2021/05/04	48	68.66	39	68.95	67.20	9	1,561	0.58%
2021/05/03	13	66.68	19	67.75	67.80	-6	1,278	-0.47%
2021/04/29	19	64.38	2	65.00	64.90	17	1,187	1.43%
2021/04/28	23	65.73	2	65.95	65.20	21	1,187	1.77%
2021/04/27	57	66.30	17	67.01	67.30	40	1,187	3.37%
2021/04/26	0	0.00	2	64.70	64.50	-2	1,104	-0.18%
2021/04/23	0	0.00	7	63.11	63.00	-7	1,089	-0.64%
2021/04/22	1	63.20	1	63.90	62.30	0	1,094	0.00%
2021/04/20	1	63.50	2	63.80	63.20	-1	1,089	-0.09%
2021/04/19	1	63.80	1	63.60	63.30	0	1,092	0.00%
2021/04/15	0	0.00	7	60.51	60.50	-7	1,052	-0.66%
2021/04/14	6	59.37	5	60.02	59.90	1	1,048	0.10%
2021/04/13	7	61.79	17	62.26	60.70	-10	1,040	-0.96%
2021/04/12	16	60.88	2	61.90	61.90	14	1,019	1.37%
2021/04/09	0	0.00	22	61.88	62.00	-22	981	-2.24%
2021/04/08	5	60.18	2	60.40	60.40	3	942	0.32%
2021/04/07	12	59.60	5	59.24	60.00	7	929	0.75%
2021/04/06	2	58.20	0	0.00	57.90	2	911	0.22%
2021/03/31	2	58.05	6	58.30	58.40	-4	915	-0.44%
2021/03/30	1	58.80	0	0.00	58.50	1	920	0.11%
2021/03/26	6	58.93	2	58.40	58.60	4	981	0.41%
2021/03/25	10	60.48	11	60.42	59.20	-1	1,008	-0.10%
2021/03/24	1	58.00	3	58.77	58.60	-2	990	-0.20%
2021/03/23	2	58.05	4	58.78	58.00	-2	977	-0.20%
2021/03/22	1	57.70	12	58.27	57.70	-11	981	-1.12%
2021/03/19	16	58.98	1	58.90	59.00	15	979	1.53%
2021/03/18	12	57.72	2	57.75	57.80	10	955	1.05%
2021/03/17	0	57.00	0	0.00	56.70	0	962	0.00%
2021/03/16	0	58.50	0	0.00	56.80	0	968	0.00%
2021/03/12	1	57.40	0	0.00	57.40	1	1,012	0.10%
2021/03/11	14	57.46	9	57.57	57.40	5	1,029	0.49%
2021/03/05	1	57.00	0	0.00	57.30	1	1,047	0.10%
2021/03/04	0	61.50	0	0.00	58.50	0	1,045	0.00%
2021/03/03	10	59.40	0	0.00	59.30	10	1,055	0.95%
2021/02/25	0	0.00	1	60.20	59.90	-1	1,099	-0.09%
2021/02/24	0	0.00	10	58.08	58.90	-10	1,087	-0.92%
2021/02/23	1	57.80	20	58.31	57.20	-19	1,094	-1.74%
2021/02/22	1	60.00	6	60.10	59.40	-5	1,110	-0.45%
2021/02/19	20	56.50	0	0.00	56.70	20	1,088	1.84%
2021/02/04	6	54.80	4	55.00	54.50	2	1,189	0.17%
2021/02/03	1	53.80	0	0.00	54.50	1	1,287	0.08%
2021/01/28	1	53.90	0	0.00	53.60	1	1,831	0.05%
2021/01/25	6	55.95	21	54.92	55.00	-15	1,865	-0.80%
2021/01/22	5	53.20	10	54.01	53.20	-5	1,846	-0.27%
2021/01/21	9	54.97	0	0.00	54.70	9	1,849	0.49%
2021/01/20	9	57.03	3	56.90	56.90	6	1,851	0.32%
2021/01/19	8	55.59	8	55.46	55.90	0	1,841	0.00%
2021/01/18	11	54.81	3	56.00	54.60	8	1,861	0.43%
2021/01/15	2	54.50	18	54.32	54.00	-16	1,892	-0.85%
2021/01/14	0	0.00	5	56.28	56.10	-5	1,895	-0.26%
2021/01/13	3	56.40	72	56.47	56.00	-69	1,920	-3.59%
2021/01/12	1	59.30	22	58.90	58.40	-21	1,928	-1.09%
2021/01/11	6	58.40	25	57.82	57.60	-19	1,955	-0.97%
2021/01/08	3	59.77	0	0.00	59.10	3	1,992	0.15%
2021/01/07	3	59.80	0	0.00	59.90	3	2,010	0.15%
2021/01/06	1	60.00	25	60.36	59.70	-24	2,028	-1.18%
2020/12/31	2	61.80	0	0.00	61.50	2	2,131	0.09%
2020/12/30	1	61.50	0	0.00	61.50	1	2,175	0.05%
2020/12/29	2	61.50	2	61.55	61.50	0	2,235	0.00%
2020/12/28	1	62.00	0	0.00	62.10	1	2,413	0.04%
2020/12/24	0	0.00	3	62.60	62.20	-3	2,554	-0.12%
2020/12/23	20	63.55	0	0.00	62.50	20	2,830	0.71%
2020/12/22	18	63.86	15	64.20	64.00	3	3,425	0.09%
2020/12/21	2	63.20	11	63.07	62.80	-9	3,708	-0.24%
2020/12/18	15	61.67	9	61.67	61.50	6	3,743	0.16%
2020/12/17	4	59.88	0	0.00	60.00	4	3,811	0.10%
2020/12/15	0	0.00	9	59.60	59.70	-9	4,151	-0.22%
2020/12/14	0	0.00	7	60.14	60.80	-7	4,224	-0.17%
2020/12/11	6	60.40	1	60.70	60.80	5	4,284	0.12%
2020/12/09	0	0.00	5	63.50	62.30	-5	4,374	-0.11%
2020/12/07	20	61.05	0	0.00	61.20	20	4,523	0.44%
2020/12/04	5	62.20	5	63.00	62.20	0	4,927	0.00%
2020/12/03	15	62.20	0	0.00	62.50	15	5,371	0.28%
2020/12/02	24	62.86	0	0.00	62.60	24	5,410	0.44%
2020/12/01	5	62.80	0	0.00	63.40	5	5,454	0.09%
2020/11/30	7	62.87	0	0.00	63.10	7	5,452	0.13%
2020/11/27	3	63.50	0	0.00	63.50	3	5,441	0.06%
2020/11/26	1	63.10	150	63.10	63.20	-149	5,435	-2.74%	大賣/鉅額交易
2020/11/25	5	62.80	29	63.18	63.20	-24	5,426	-0.44%
2020/11/24	6	62.30	101	62.36	62.20	-95	5,427	-1.75%	大賣/
2020/11/23	11	63.35	74	63.37	63.30	-63	5,417	-1.16%
2020/11/20	0	0.00	201	64.01	64.00	-201	5,429	-3.70%	大賣/鉅額交易
2020/11/19	20	64.15	203	63.77	64.40	-183	5,411	-3.38%	大賣/鉅額交易
2020/11/18	10	63.40	0	0.00	63.40	10	5,382	0.19%
2020/11/17	1	63.20	0	0.00	63.30	1	5,381	0.02%
2020/11/16	5	63.60	0	0.00	64.10	5	5,397	0.09%
2020/11/13	26	64.84	68	64.27	64.90	-42	5,402	-0.78%
2020/11/12	9	65.30	23	65.12	64.40	-14	5,417	-0.26%
2020/11/11	29	67.37	131	67.30	67.00	-102	5,498	-1.85%	大賣/鉅額交易
2020/11/10	45	69.87	48	71.00	65.10	-3	5,454	-0.05%
2020/11/09	2	72.40	38	72.45	72.00	-36	5,309	-0.68%
2020/11/06	14	69.43	8	70.46	70.50	6	5,189	0.12%
2020/11/05	89	66.92	27	67.23	70.40	62	5,116	1.21%
2020/11/04	0	0.00	1	63.90	64.10	-1	4,983	-0.02%
2020/11/03	28	63.53	10	64.70	63.80	18	5,031	0.36%
2020/11/02	15	63.20	11	62.49	63.60	4	5,040	0.08%
2020/10/30	5	62.00	0	0.00	61.80	5	5,022	0.10%
2020/10/29	14	62.30	5	63.30	62.40	9	5,047	0.18%
2020/10/28	5	62.10	0	0.00	61.90	5	5,087	0.10%
2020/10/27	6	62.72	0	0.00	62.80	6	5,092	0.12%
2020/10/26	0	0.00	2	64.00	62.20	-2	5,101	-0.04%
2020/10/23	17	62.91	122	62.51	63.20	-105	5,142	-2.04%	大賣/鉅額交易
2020/10/22	22	61.31	0	0.00	61.00	22	5,146	0.43%
2020/10/21	1	60.70	7	60.71	61.20	-6	5,169	-0.12%
2020/10/20	0	0.00	1	62.00	61.60	-1	5,166	-0.02%
2020/10/19	1	62.50	91	62.47	62.50	-90	5,153	-1.75%
2020/10/16	36	63.47	57	64.07	62.80	-21	5,130	-0.41%
2020/10/15	25	66.44	0	0.00	65.10	25	5,105	0.49%
2020/10/14	0	0.00	1	67.00	66.70	-1	5,119	-0.02%
2020/10/13	1	66.50	10	66.41	66.90	-9	5,178	-0.17%
2020/10/12	85	66.96	5	67.60	67.30	80	5,186	1.54%
2020/10/08	3	68.93	11	69.90	68.20	-8	5,195	-0.15%
2020/10/07	1	70.20	46	70.82	70.00	-45	5,188	-0.87%
2020/10/06	0	0.00	8	70.93	70.00	-8	5,181	-0.15%
2020/10/05	12	71.13	5	71.36	70.50	7	5,175	0.14%
2020/09/30	2	66.60	2	67.00	67.60	0	5,077	0.00%
2020/09/29	2	67.00	1	67.60	66.60	1	5,077	0.02%
2020/09/28	12	68.59	22	70.03	67.80	-10	5,108	-0.20%
2020/09/25	76	73.44	31	73.54	67.80	45	4,899	0.92%
2020/09/24	19	71.66	53	69.96	75.30	-34	4,373	-0.78%
2020/09/23	106	68.25	1	68.50	68.50	105	4,135	2.54%	大買/鉅額交易
2020/09/22	4	66.90	4	67.10	66.90	0	4,149	0.00%
2020/09/21	11	68.44	11	68.85	68.80	0	4,218	0.00%
2020/09/18	53	69.25	11	68.15	66.50	42	4,289	0.98%
2020/09/17	157	67.25	10	67.60	66.70	147	4,257	3.45%	大買/鉅額交易
2020/09/16	30	66.07	13	66.10	66.60	17	4,243	0.40%
2020/09/15	60	64.66	10	65.20	65.50	50	4,263	1.17%
2020/09/14	36	63.62	1	63.30	63.60	35	4,368	0.80%
2020/09/11	35	65.19	46	65.77	63.70	-11	4,731	-0.23%
2020/09/10	66	66.63	9	66.13	66.00	57	5,103	1.12%
2020/09/09	33	66.66	77	66.61	66.40	-44	5,336	-0.82%
2020/09/08	247	63.85	161.2	64.71	66.50	85.8	5,054	1.70%	大買/大賣/
2020/09/07	20.2	59.71	34	59.36	60.50	-13.8	4,659	-0.30%
2020/09/04	132	53.61	0	0.00	55.00	132	4,718	2.80%	大買/鉅額交易
2020/08/31	0	0.00	1	53.70	53.70	-1	4,964	-0.02%
2020/08/28	0	0.00	1	54.50	54.40	-1	5,006	-0.02%
2020/08/27	4	54.30	0	0.00	53.30	4	5,081	0.08%
2020/08/26	1	54.00	2	54.20	54.40	-1	5,222	-0.02%
2020/08/18	0	0.00	6	55.90	55.10	-6	6,137	-0.10%
2020/08/17	3	56.63	6	56.25	56.10	-3	6,488	-0.05%
2020/08/14	3	54.00	8	54.28	55.50	-5	6,455	-0.08%
2020/08/13	1	50.70	0	0.00	50.50	1	6,638	0.02%
2020/08/11	1	52.00	0	0.00	52.30	1	7,345	0.01%
2020/08/10	10	54.86	0	0.00	52.80	10	7,626	0.13%
2020/08/07	0	0.00	9	54.81	55.30	-9	8,375	-0.11%
2020/08/06	8	53.99	4	53.90	53.40	4	8,907	0.04%
2020/08/04	4	53.50	0	0.00	53.10	4	9,750	0.04%
2020/08/03	0	0.00	1	53.30	54.60	-1	9,916	-0.01%
2020/07/31	4	51.90	7	51.73	51.90	-3	10,124	-0.03%
2020/07/30	0	0.00	4	51.40	51.30	-4	10,576	-0.04%
2020/07/29	30	50.56	24	50.48	51.10	6	10,997	0.05%
2020/07/28	2	49.45	3	49.48	49.00	-1	11,050	-0.01%
2020/07/27	12	50.21	12	49.02	49.10	0	11,196	0.00%
2020/07/24	7	51.53	19	51.24	50.70	-12	11,218	-0.11%
2020/07/23	7	53.07	6	53.10	52.70	1	11,300	0.01%
2020/07/22	0	0.00	1	55.40	54.70	-1	11,393	-0.01%
2020/07/21	2	54.45	0	0.00	54.40	2	11,515	0.02%
2020/07/20	4	55.33	5	56.18	54.70	-1	11,657	-0.01%
2020/07/17	9	55.47	10	53.45	54.70	-1	11,658	-0.01%
2020/07/16	1	57.00	2	57.50	57.10	-1	11,677	-0.01%
2020/07/15	1	58.20	1	59.00	56.80	0	11,867	0.00%
2020/07/14	1	58.90	1	58.50	58.50	0	11,836	0.00%
2020/07/13	0	0.00	1	60.50	60.50	-1	11,811	-0.01%
2020/07/10	2	60.90	0	0.00	59.60	2	11,811	0.02%
2020/07/09	4	61.73	5	62.02	61.70	-1	11,791	-0.01%
2020/07/08	5	61.34	2	61.55	61.10	3	11,766	0.03%
2020/07/07	6	60.35	4	59.90	60.00	2	11,771	0.02%
2020/07/06	0	0.00	4	64.30	62.80	-4	11,720	-0.03%
2020/07/03	11	65.12	6	64.73	63.80	5	11,665	0.04%
2020/07/02	6	65.27	5	64.02	64.10	1	11,586	0.01%
2020/07/01	7	64.59	5	64.98	64.60	2	11,526	0.02%
2020/06/30	3	64.33	13	65.13	64.70	-10	11,454	-0.09%
2020/06/29	2	63.80	4	64.85	64.00	-2	11,302	-0.02%
2020/06/24	9	63.40	1	62.00	61.70	8	11,117	0.07%
2020/06/23	0	0.00	1	61.50	63.00	-1	10,970	-0.01%
2020/06/22	4	62.30	4	63.03	62.20	0	10,938	0.00%
2020/06/19	3	62.73	1	63.60	61.90	2	10,866	0.02%
2020/06/18	14	66.02	60	65.55	65.70	-46	10,728	-0.43%
2020/06/17	88	64.13	59	63.04	64.00	29	10,354	0.28%
2020/06/16	33	60.15	22	60.00	59.10	11	9,904	0.11%
2020/06/15	8	57.91	4	55.50	58.50	4	9,604	0.04%
2020/06/12	2	53.90	2	53.75	53.20	0	9,489	0.00%
2020/06/11	8	52.79	6	53.83	52.40	2	9,469	0.02%
2020/06/10	2	56.65	1	56.80	56.40	1	9,414	0.01%
2020/06/09	5	57.30	1	57.10	57.40	4	9,370	0.04%
2020/06/08	1	55.00	0	0.00	55.30	1	9,393	0.01%
2020/06/05	2	55.05	0	0.00	56.10	2	9,411	0.02%
2020/06/04	5	54.56	6	55.00	55.00	-1	9,527	-0.01%
2020/06/02	6	55.68	1	55.60	54.80	5	9,892	0.05%
2020/06/01	6	58.57	14	58.77	58.50	-8	9,767	-0.08%
2020/05/29	14	57.86	9	58.24	57.80	5	9,708	0.05%
2020/05/28	5	58.38	160	58.51	57.80	-155	9,568	-1.62%	大賣/鉅額交易
2020/05/27	3	60.13	6	60.23	58.00	-3	9,431	-0.03%
2020/05/26	37	64.84	60	65.67	63.70	-23	9,256	-0.25%
2020/05/25	31	66.21	18	65.39	64.70	13	9,045	0.14%
2020/05/22	63	67.15	42	67.04	65.30	21	8,968	0.23%
2020/05/21	54	62.05	53	62.06	63.00	1	8,622	0.01%
2020/05/20	29	62.99	14	62.90	61.90	15	8,530	0.18%
2020/05/19	9	63.97	5	63.88	63.10	4	8,291	0.05%
2020/05/18	61	68.17	52	68.03	66.20	9	7,945	0.11%
2020/05/15	14	66.07	10	65.31	64.00	4	7,574	0.05%
2020/05/14	70	70.27	106	70.53	66.30	-36	7,296	-0.49%	大賣/
2020/05/13	95	66.68	112	66.95	69.00	-17	6,520	-0.26%	大賣/
2020/05/12	26	61.61	51	60.76	62.80	-25	5,937	-0.42%
2020/05/11	104	56.57	105	56.35	58.00	-1	5,425	-0.02%	大買/大賣/
2020/05/08	41	57.08	2	59.35	55.60	39	5,073	0.77%
2020/05/07	39	62.09	19	62.10	61.70	20	4,883	0.41%
2020/05/06	57	64.02	38	64.39	61.00	19	4,632	0.41%
2020/05/05	15	60.61	249	61.14	61.30	-234	4,183	-5.59%	大賣/鉅額交易
2020/05/04	29	54.97	306	55.74	55.80	-277	3,806	-7.28%	大賣/鉅額交易
2020/04/30	25	50.76	50	50.64	50.80	-25	3,720	-0.67%
2020/04/29	35	45.96	0	0.00	46.25	35	3,573	0.98%
2020/04/28	365	46.36	125	46.07	46.00	240	3,579	6.70%	大買/大賣/鉅額交易
2020/04/27	505	44.35	45	44.15	44.40	460	3,556	12.93%	大買/鉅額交易
2020/04/24	32	42.42	3	42.08	42.00	29	3,479	0.83%
2020/04/23	17	46.82	5	47.45	45.90	12	3,346	0.36%
2020/04/22	21	44.36	4	43.60	44.80	17	3,181	0.53%
2020/04/21	3	45.08	34	45.80	44.70	-31	3,139	-0.99%
2020/04/20	32	45.19	61	45.58	44.35	-29	3,039	-0.95%
2020/04/17	0	0.00	19	45.80	45.80	-19	2,822	-0.67%
2020/04/15	20	37.00	6	36.77	37.90	14	2,774	0.50%
2020/04/14	6	37.24	0	0.00	37.15	6	2,740	0.22%
2020/04/13	75	36.84	56	36.64	36.90	19	2,707	0.70%
2020/04/10	32	35.99	28	36.05	35.60	4	2,646	0.15%
2020/04/09	15	34.87	0	0.00	34.90	15	2,576	0.58%
2020/04/08	85	34.11	0	0.00	34.15	85	2,516	3.38%
2020/04/07	67	33.66	9	34.38	33.70	58	2,497	2.32%
2020/04/06	10	33.88	22	33.25	33.30	-12	2,481	-0.48%
2020/04/01	22	32.35	0	0.00	32.30	22	2,453	0.90%
2020/03/27	0	0.00	1	32.30	31.60	-1	2,438	-0.04%
2020/03/26	1	30.30	0	0.00	31.50	1	2,392	0.04%
2020/03/23	6	28.48	6	28.00	28.85	0	2,331	0.00%
2020/03/20	0	0.00	2	27.60	27.25	-2	2,284	-0.09%
2020/03/19	0	0.00	1	26.20	26.20	-1	2,268	-0.04%
2020/03/16	12	34.64	3	35.57	34.05	9	2,200	0.41%
2020/03/12	4	43.40	7	39.13	37.90	-3	2,116	-0.14%
2020/03/11	0	0.00	47	43.25	42.10	-47	1,993	-2.36%
2020/03/10	20	44.44	0	0.00	43.55	20	1,900	1.05%
2020/03/09	108	47.72	89	48.20	48.30	19	1,724	1.10%	大買/
2020/03/06	2	42.80	6	43.73	44.35	-4	1,344	-0.30%
2020/03/05	12	40.50	0	0.00	40.35	12	1,208	0.99%
2020/03/04	0	0.00	1	39.80	40.20	-1	1,186	-0.08%
2020/03/02	1	39.30	0	0.00	39.45	1	1,182	0.08%
2020/02/27	2	40.80	2	40.35	40.00	0	1,185	0.00%
2020/02/26	0	0.00	7	40.12	39.50	-7	1,159	-0.60%
2020/02/25	0	0.00	1	40.35	40.10	-1	1,145	-0.09%
2020/02/24	3	39.50	0	0.00	39.05	3	1,043	0.29%
2020/02/21	0	0.00	6	38.50	38.20	-6	993	-0.60%
2020/02/20	6	38.00	0	0.00	37.90	6	980	0.61%
2020/02/17	2	38.50	0	0.00	38.50	2	984	0.20%
2020/02/10	0	0.00	2	38.10	37.85	-2	988	-0.20%
2020/02/07	0	0.00	10	38.60	37.90	-10	989	-1.01%
2020/02/05	15	38.29	0	0.00	38.40	15	986	1.52%
2020/02/04	0	0.00	6	36.55	36.75	-6	944	-0.64%
2020/02/03	2	37.00	0	0.00	36.40	2	943	0.21%
2020/01/31	4	42.25	0	0.00	37.45	4	951	0.42%
2020/01/30	7	41.38	0	0.00	41.45	7	926	0.76%
2020/01/20	1	36.40	0	0.00	37.70	1	869	0.12%
2020/01/17	2	35.90	2	35.95	35.90	0	832	0.00%
2020/01/07	0	0.00	1	34.35	34.35	-1	860	-0.12%
2019/12/23	0	0.00	7	35.10	35.25	-7	874	-0.80%
2019/12/11	0	0.00	5	35.52	35.50	-5	898	-0.56%
2019/12/09	0	0.00	1	34.75	34.55	-1	939	-0.11%
2019/11/29	6	36.13	0	0.00	35.95	6	1,127	0.53%
2019/11/27	3	37.63	2	37.35	37.15	1	1,122	0.09%
2019/11/26	0	0.00	3	36.87	37.00	-3	1,086	-0.28%
2019/11/25	2	36.35	7	36.84	36.15	-5	1,064	-0.47%
2019/11/21	1	35.35	0	0.00	35.60	1	1,068	0.09%
2019/11/20	3	35.00	0	0.00	35.00	3	1,067	0.28%
2019/11/19	0	0.00	1	34.70	34.75	-1	1,077	-0.09%
2019/11/14	0	0.00	3	34.65	34.70	-3	1,228	-0.24%
2019/11/11	0	0.00	1	35.85	36.35	-1	1,225	-0.08%
2019/11/08	5	36.02	4	36.00	36.20	1	1,216	0.08%
2019/11/07	1	37.25	11	37.25	36.20	-10	1,221	-0.82%
2019/11/05	0	0.00	9	37.00	36.45	-9	1,218	-0.74%
2019/11/04	10	37.20	3.1	37.61	37.30	6.9	1,204	0.57%
2019/11/01	3	37.27	2	37.50	37.50	1	1,197	0.08%
2019/10/31	11	36.78	1	36.70	36.85	10	1,175	0.85%
2019/10/30	3	37.08	2	37.13	37.10	1	1,144	0.09%
2019/10/29	0.1	35.90	1	36.20	35.65	-0.9	1,094	-0.08%
2019/10/25	0	0.00	1	34.20	33.85	-1	1,106	-0.09%
2019/10/24	1	34.35	2	34.25	34.35	-1	1,134	-0.09%
2019/10/21	3	33.68	2	33.60	33.55	1	1,196	0.08%
2019/10/17	2	34.85	0	0.00	34.75	2	1,238	0.16%
2019/10/16	1	33.95	0	0.00	34.00	1	1,280	0.08%
2019/10/15	0	0.00	1	33.70	33.85	-1	1,297	-0.08%
2019/10/14	0	0.00	1	33.65	33.40	-1	1,338	-0.07%
2019/10/09	0	0.00	7	33.94	33.20	-7	1,402	-0.50%
2019/10/04	0	0.00	2	32.38	32.30	-2	1,567	-0.13%
2019/10/01	1	32.15	0	0.00	32.25	1	1,983	0.05%
2019/09/27	0	0.00	2	32.30	32.20	-2	2,030	-0.10%
2019/09/25	5	33.36	6	33.96	33.25	-1	2,251	-0.04%
2019/09/24	0	0.00	1	33.20	33.10	-1	2,314	-0.04%
2019/09/16	1	32.20	0	0.00	32.15	1	2,353	0.04%
2019/09/12	1	32.75	0	0.00	32.65	1	2,339	0.04%
2019/09/11	3	32.82	5	32.92	32.80	-2	2,333	-0.09%
2019/09/10	5	35.67	2	35.63	34.95	3	2,282	0.13%
2019/09/09	1	33.65	0	0.00	33.60	1	2,217	0.05%
2019/09/05	4	35.31	2	36.43	35.25	2	2,185	0.09%
2019/09/04	5	34.97	3	35.52	35.95	2	2,141	0.09%
2019/08/30	0	0.00	6	33.68	33.40	-6	2,083	-0.29%
2019/08/27	0	0.00	1	33.85	34.10	-1	2,061	-0.05%
2019/08/26	2	32.95	0	0.00	33.20	2	2,047	0.10%
2019/08/21	1	34.20	0	0.00	34.30	1	2,024	0.05%
2019/08/20	2	34.05	3	32.82	34.90	-1	1,974	-0.05%
2019/08/19	5	31.60	0	0.00	31.75	5	1,876	0.27%
2019/08/16	2	29.85	12	29.97	30.10	-10	1,866	-0.54%
2019/08/15	4	29.44	12	29.25	29.25	-8	1,870	-0.43%
2019/08/14	2	31.03	0	0.00	30.95	2	1,848	0.11%
2019/08/13	1	31.25	2	31.58	31.30	-1	1,841	-0.05%
2019/08/12	3	31.18	4	31.56	31.65	-1	1,832	-0.05%
2019/08/08	1	31.15	0	0.00	30.85	1	1,821	0.05%
2019/08/07	1	31.30	1	32.10	31.30	0	1,809	0.00%
2019/08/06	3	30.78	3	31.13	31.35	0	1,800	0.00%
2019/08/05	8	32.14	0	0.00	31.50	8	1,793	0.45%
2019/08/02	12	31.78	0	0.00	31.55	12	1,783	0.67%
2019/08/01	0	0.00	5	32.65	32.80	-5	1,776	-0.28%
2019/07/30	2	33.23	3	34.17	32.45	-1	1,751	-0.06%
2019/07/29	3	35.25	19	35.55	35.00	-16	1,696	-0.94%
2019/07/26	21	35.06	4	34.98	35.35	17	1,660	1.02%
2019/07/25	2	35.15	1	35.10	35.00	1	1,626	0.06%
2019/07/24	82	36.38	2	36.03	35.95	80	1,602	4.99%
2019/07/23	122	37.32	1	37.60	37.40	121	1,571	7.70%	大買/鉅額交易
2019/07/22	3	37.13	1	36.95	36.60	2	1,545	0.13%
2019/07/19	2	37.63	2	38.20	37.65	0	1,516	0.00%
2019/07/18	11	38.72	1	38.45	38.20	10	1,489	0.67%
2019/07/16	2	38.75	9	38.97	38.10	-7	1,404	-0.50%
2019/07/15	3	38.60	1	38.70	38.75	2	1,356	0.15%
2019/07/12	4	39.55	8	39.80	40.00	-4	1,286	-0.31%
2019/07/11	11	39.65	3	39.88	39.25	8	1,236	0.65%
2019/07/10	5	38.70	25	39.43	39.50	-20	1,178	-1.70%
2019/07/09	9	39.86	58	39.34	39.25	-49	1,094	-4.48%
2019/07/08	74	37.98	58	38.18	38.50	16	861	1.86%
2019/07/05	22	35.52	11	35.46	35.50	11	736	1.49%
2019/07/04	20	34.45	13	34.98	35.20	7	672	1.04%
2019/07/03	55	34.91	55	34.72	34.55	0	625	0.00%
2019/07/02	49	33.79	12	34.71	34.65	37	527	7.01%
2019/07/01	57	30.77	6	30.58	31.90	51	387	13.15%
2019/06/28	7	28.79	6	28.96	29.10	1	299	0.33%
2019/06/20	0	0.00	0.5	26.35	26.35	-0.5	224	-0.24%
2019/06/19	0	0.00	3	26.30	26.30	-3	225	-1.33%
2019/06/17	0	0.00	1	26.15	26.40	-1	221	-0.45%
2019/06/12	0	0.00	1	26.20	26.30	-1	219	-0.46%
2019/06/11	0	0.00	1	25.95	25.85	-1	217	-0.46%
2019/06/06	1	26.00	6	26.20	25.95	-5	220	-2.27%
2019/05/29	6	26.10	3	25.90	25.95	3	214	1.40%
2019/05/28	3	26.00	0	0.00	26.15	3	212	1.41%
2019/03/27	0	26.80	0	0.00	24.75	0	182	0.00%
2019/03/22	0	25.50	0	0.00	24.95	0	180	0.00%
2019/03/18	1	24.85	1	24.85	24.80	0	191	0.00%
2019/03/15	1	24.60	0	0.00	24.65	1	191	0.52%
2019/03/12	0	0.00	1	25.05	25.25	-1	186	-0.53%
2019/03/11	0	0.00	1	24.90	24.85	-1	183	-0.54%
2019/02/27	1	24.85	0	0.00	25.05	1	177	0.56%
2019/02/25	1	25.00	0	0.00	24.90	1	177	0.56%
2019/02/19	0	0.00	1	25.40	25.05	-1	189	-0.53%
2019/02/18	1	25.25	4	25.20	25.30	-3	200	-1.50%
2019/01/04	0	0.00	1	23.35	23.40	-1	199	-0.50%
2018/12/20	3	22.55	0	0.00	22.65	3	228	1.31%
2018/12/19	0	0.00	3	23.07	23.00	-3	227	-1.32%
2018/12/18	0	0.00	14	23.40	23.20	-14	227	-6.16%
2018/12/12	0	0.00	17	22.52	22.75	-17	213	-7.96%
2018/12/11	0	0.00	6	22.48	22.50	-6	213	-2.80%
2018/12/10	0	0.00	30	22.59	22.40	-30	213	-14.03%
2018/12/06	0	0.00	2	22.55	22.35	-2	213	-0.94%
2018/12/04	2	22.90	0	0.00	23.15	2	219	0.91%
2018/11/30	0	0.00	1	22.65	22.60	-1	216	-0.46%
2018/11/23	0	0.00	4	22.25	22.25	-4	207	-1.93%
2018/11/21	4	22.45	0	0.00	22.50	4	205	1.94%
2018/11/19	1	22.40	0	0.00	22.30	1	201	0.50%
2018/11/16	1	22.30	0	0.00	22.05	1	197	0.51%
2018/11/14	6	20.58	0	0.00	20.75	6	167	3.58%
2018/11/13	20	20.53	0	0.00	20.75	20	167	11.94%
2018/11/12	23	21.11	0	0.00	21.05	23	167	13.77%
2018/11/09	10	20.98	0	0.00	21.35	10	166	6.02%
2018/11/08	11	20.95	0	0.00	20.95	11	167	6.56%
2018/11/02	0	0.00	1	20.85	20.70	-1	216	-0.46%
2018/10/31	2	20.30	0	0.00	20.40	2	307	0.65%
2018/10/12	0	0.00	10	23.00	23.45	-10	324	-3.08%
2018/09/07	0	0.00	1	24.35	24.30	-1	304	-0.33%
2018/08/10	0	0.00	1	27.50	27.25	-1	288	-0.35%
2018/08/09	1	28.30	2	28.15	28.25	-1	276	-0.36%
2018/08/08	2	28.25	0	0.00	28.50	2	268	0.74%
2018/08/07	1	29.20	0	0.00	28.70	1	251	0.40%
2018/07/31	0	0.00	6	25.60	25.50	-6	142	-4.21%
2018/07/10	1	24.90	0	0.00	24.95	1	131	0.76%
2018/07/09	3	23.75	0	0.00	23.60	3	127	2.35%
2018/07/06	2	23.68	0	0.00	23.55	2	128	1.55%
2018/06/20	0	0.00	6	24.00	23.95	-6	169	-3.55%
2018/05/22	2	25.08	0	0.00	25.05	2	147	1.36%
2018/05/17	2	24.85	0	0.00	24.80	2	146	1.37%
2018/05/04	0	0.00	7	24.50	24.55	-7	147	-4.75%
2018/04/24	3	25.35	0	0.00	24.90	3	153	1.95%
2018/04/19	3	25.35	0	0.00	25.50	3	181	1.66%
2018/04/13	2	25.98	0	0.00	25.80	2	180	1.11%
2018/03/30	1	26.50	2	26.95	26.30	-1	158	-0.63%
2018/03/28	1	25.50	0	0.00	25.20	1	146	0.68%
2018/03/20	0	0.00	1	25.00	25.20	-1	144	-0.69%
2018/03/13	4	24.74	0	0.00	24.75	4	166	2.41%
2018/03/12	1	24.40	0	0.00	24.40	1	178	0.56%
2018/03/05	0	0.00	1	23.55	23.60	-1	211	-0.47%
2018/02/06	0	0.00	1	23.15	23.30	-1	417	-0.24%