慧洋-KY (2637)-第一金-華江券商分點個股進出

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
68.7
漲跌
▼0.3
漲幅
-0.43%
成交量
4,653張
產業
上市航運類股
951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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	6	69.55	16	69.25	68.70	-10	6,539	-0.15%
2024/05/03	1	69.58	6.1	69.08	69.00	-5.1	6,492	-0.08%
2024/04/30	4	67.93	4	67.90	68.10	0	6,441	0.00%
2024/04/29	7	69.76	11	70.10	68.90	-4	6,401	-0.06%
2024/04/26	19	68.52	19.3	68.83	68.70	-0.2	6,323	0.00%
2024/04/25	3	67.83	2.3	67.89	67.10	0.7	6,323	0.01%
2024/04/24	11.3	67.72	1	68.00	67.50	10.3	6,433	0.16%
2024/04/23	1.1	67.56	11	68.46	69.20	-10	6,346	-0.16%
2024/04/22	62.3	69.58	71	69.69	69.20	-8.7	6,217	-0.14%
2024/04/19	16.1	65.94	15.3	66.17	66.30	0.8	5,846	0.01%
2024/04/18	0	0.00	2.5	64.08	64.70	-2.5	5,649	-0.04%
2024/04/17	5	63.76	1	63.20	63.20	4	5,642	0.07%
2024/04/16	5.4	63.46	3	63.83	62.90	2.4	5,686	0.04%
2024/04/15	9.2	66.34	16	66.68	66.00	-6.8	5,747	-0.12%
2024/04/12	25	65.93	16.1	66.02	66.70	8.9	5,782	0.15%
2024/04/11	1	63.90	4.2	63.84	64.20	-3.2	6,060	-0.05%
2024/04/10	6.1	63.00	3	62.87	63.20	3.1	6,140	0.05%
2024/04/09	24	63.27	35.3	63.07	63.70	-11.3	6,134	-0.18%
2024/04/08	4	57.70	0	0.00	58.50	4	5,986	0.07%
2024/04/03	1	57.10	2	57.10	57.40	-1	5,976	-0.02%
2024/04/02	5.1	57.42	2	57.20	57.30	3.1	6,020	0.05%
2024/04/01	1	58.80	2	58.10	58.50	-1	6,049	-0.02%
2024/03/29	4	58.38	0	0.00	58.40	4	6,209	0.06%
2024/03/28	7.1	59.23	0	0.00	58.90	7.1	6,350	0.11%
2024/03/27	3	58.83	1	58.80	60.00	2	6,487	0.03%
2024/03/26	6.3	60.04	3	61.53	59.50	3.3	6,719	0.05%
2024/03/25	5	61.60	2	61.70	61.90	3	6,756	0.04%
2024/03/22	2.1	60.05	12.2	61.48	61.80	-10.2	6,852	-0.15%
2024/03/21	3.1	60.73	7	60.59	60.60	-3.9	7,038	-0.06%
2024/03/20	2	61.65	3	61.40	61.10	-1	7,038	-0.01%
2024/03/19	4	61.10	7	61.33	61.50	-3	7,029	-0.04%
2024/03/18	2.4	58.04	11	57.86	58.60	-8.6	7,055	-0.12%
2024/03/15	4.1	59.32	9	59.10	58.90	-4.9	7,025	-0.07%
2024/03/14	4.1	60.29	3	60.57	60.10	1.1	6,901	0.02%
2024/03/13	1.2	60.44	0	0.00	60.60	1.2	6,970	0.02%
2024/03/12	1	61.40	5	61.90	61.50	-4	7,058	-0.06%
2024/03/11	3.1	61.32	1.6	61.53	61.60	1.5	7,280	0.02%
2024/03/08	5.1	60.88	9	61.11	60.80	-3.9	8,102	-0.05%
2024/03/07	0.1	59.50	5	59.66	59.80	-4.9	8,665	-0.06%
2024/03/06	7.6	60.03	9	60.40	60.10	-1.4	8,832	-0.02%
2024/03/05	6.7	61.53	7.1	62.68	61.70	-0.4	8,838	0.00%
2024/03/04	1.6	60.96	6	61.63	62.00	-4.4	8,891	-0.05%
2024/03/01	14.2	60.19	14	60.51	61.10	0.2	9,499	0.00%
2024/02/29	18	61.04	18	61.16	61.40	0	9,495	0.00%
2024/02/27	18.3	59.54	7	59.10	58.10	11.3	9,318	0.12%
2024/02/26	25	58.60	52	58.53	59.30	-27	9,164	-0.29%
2024/02/23	10.2	56.85	52	56.55	56.40	-41.8	8,967	-0.47%
2024/02/22	72	57.22	31	57.52	56.80	41	8,926	0.46%
2024/02/21	44	56.47	56.2	56.73	56.50	-12.2	8,768	-0.14%
2024/02/20	6	55.25	2	55.45	54.90	4	8,562	0.05%
2024/02/19	1	54.20	1	53.60	53.90	0	8,457	0.00%
2024/02/16	1	52.20	0	0.00	53.00	1	8,409	0.01%
2024/02/15	0	51.10	0	0.00	52.40	0	8,403	0.00%
2024/02/05	0.1	51.10	0	0.00	51.00	0.1	8,382	0.00%
2024/02/02	1.3	52.20	0	0.00	51.60	1.3	8,383	0.01%
2024/02/01	1	52.90	20	52.71	53.20	-19	8,353	-0.23%
2024/01/31	0	0.00	4	51.50	51.30	-4	8,291	-0.05%
2024/01/30	10.1	51.70	3	51.90	52.00	7.1	8,286	0.09%
2024/01/29	1.1	51.75	1	52.00	52.30	0.1	8,275	0.00%
2024/01/26	1.2	51.56	1	52.10	51.60	0.2	8,291	0.00%
2024/01/25	0.2	52.10	0	0.00	52.40	0.2	8,290	0.00%
2024/01/24	0	0.00	2	52.90	52.30	-2	8,292	-0.02%
2024/01/22	0.1	51.90	0	0.00	52.20	0.1	8,300	0.00%
2024/01/19	7.2	52.36	4	52.10	52.10	3.2	8,297	0.04%
2024/01/18	3	52.73	27.2	51.92	53.20	-24.2	8,281	-0.29%
2024/01/17	11.1	50.20	4	50.90	50.30	7.1	8,162	0.09%
2024/01/16	4.2	50.85	4	50.65	50.90	0.2	8,140	0.00%
2024/01/15	0.1	51.60	0	0.00	51.50	0.1	8,140	0.00%
2024/01/12	3	51.80	14	52.20	52.10	-11	8,160	-0.13%
2024/01/11	11	51.10	3	51.43	51.50	8	8,199	0.10%
2024/01/10	12.1	50.84	1	51.10	51.10	11.1	8,197	0.14%
2024/01/09	7.3	52.53	13	52.61	52.50	-5.7	8,159	-0.07%
2024/01/08	5	53.88	16	54.07	54.00	-11	7,997	-0.14%
2024/01/05	26	54.75	46.5	54.84	54.90	-20.5	7,872	-0.26%
2024/01/04	18	53.24	31.3	53.17	53.20	-13.3	7,462	-0.18%
2024/01/03	24.2	52.28	22	53.05	52.10	2.2	7,437	0.03%
2024/01/02	22	52.88	18	53.78	52.40	4	7,479	0.05%
2023/12/29	12	52.03	2	51.95	52.00	10	7,457	0.13%
2023/12/28	3.1	51.62	4	52.10	51.90	-0.9	7,560	-0.01%
2023/12/27	1	53.70	9.1	53.50	53.50	-8.1	7,538	-0.11%
2023/12/26	10	51.73	28	52.20	53.00	-18	7,480	-0.24%
2023/12/25	20.5	51.02	21	50.25	49.95	-0.5	7,324	-0.01%
2023/12/22	21.1	53.10	35	52.92	53.20	-13.9	7,252	-0.19%
2023/12/21	39	53.43	40.8	53.24	53.60	-1.8	7,195	-0.03%
2023/12/20	6	51.68	17	51.58	52.00	-11	6,995	-0.16%
2023/12/19	14	51.51	8.3	51.50	51.00	5.7	6,992	0.08%
2023/12/18	28	51.02	21	51.38	51.30	7	7,084	0.10%
2023/12/15	2	51.25	21	50.99	51.10	-19	7,143	-0.27%
2023/12/14	19.1	50.94	5	50.60	50.60	14.1	7,403	0.19%
2023/12/13	10	51.72	28	51.96	51.50	-18	7,594	-0.24%
2023/12/12	1	50.50	1	51.40	50.70	0	8,078	0.00%
2023/12/11	11	50.80	10	50.80	50.90	1	8,421	0.01%
2023/12/08	20.1	50.96	10	50.85	50.60	10.1	8,403	0.12%
2023/12/07	22.2	51.52	9	51.16	51.20	13.2	8,341	0.16%
2023/12/06	38.3	52.62	14	53.25	52.50	24.3	8,257	0.29%
2023/12/05	71.2	55.23	77	54.08	53.60	-5.8	8,049	-0.07%
2023/12/04	21	54.17	62	53.90	55.00	-41	7,193	-0.57%
2023/12/01	12	50.14	24.2	50.35	50.30	-12.2	6,548	-0.19%
2023/11/30	19.1	49.13	34	49.17	48.50	-14.9	6,363	-0.23%
2023/11/29	25.6	48.29	3	48.05	48.15	22.6	6,336	0.36%
2023/11/28	19	48.97	14	49.30	48.90	5	6,225	0.08%
2023/11/27	3	46.82	3.1	46.67	46.60	-0.1	5,540	0.00%
2023/11/24	0	0.00	1.1	45.40	45.10	-1.1	5,446	-0.02%
2023/11/23	0	0.00	5.1	44.40	44.65	-5.1	5,462	-0.09%
2023/11/21	0	0.00	5.1	44.40	44.45	-5.1	5,503	-0.09%
2023/11/20	0.2	44.10	0	0.00	44.05	0.2	5,544	0.00%
2023/11/17	1	43.95	1.1	44.29	44.10	-0.1	5,642	0.00%
2023/11/16	1	43.15	0	0.00	43.50	1	5,753	0.02%
2023/11/13	0	0.00	3	42.35	42.10	-3	6,208	-0.05%
2023/11/10	6.1	42.48	0	0.00	42.35	6.1	6,227	0.10%
2023/11/09	0.1	43.00	13.3	42.87	43.00	-13.2	6,250	-0.21%
2023/11/08	6.3	43.16	2	43.00	43.45	4.3	6,361	0.07%
2023/11/07	1	43.00	0	0.00	42.85	1	6,394	0.02%
2023/11/06	2	43.35	1.1	43.45	43.40	1	6,414	0.01%
2023/11/03	1	43.10	0.1	43.20	43.20	1	6,435	0.01%
2023/11/02	0	0.00	3	42.58	42.65	-3	6,452	-0.05%
2023/10/31	4.1	42.04	2	42.18	41.70	2.1	6,473	0.03%
2023/10/30	0	0.00	6	42.78	42.80	-6	6,532	-0.09%
2023/10/26	1.1	42.78	0	0.00	42.30	1.1	6,662	0.02%
2023/10/24	2.1	44.00	0	0.00	44.00	2.1	6,692	0.03%
2023/10/23	3.1	44.35	0	0.00	44.30	3.1	6,693	0.05%
2023/10/20	0.4	45.80	1	46.20	45.60	-0.6	6,689	-0.01%
2023/10/19	6	46.76	4	46.79	47.15	2	6,775	0.03%
2023/10/18	0	0.00	1	45.15	45.25	-1	6,772	-0.01%
2023/10/17	2.1	46.15	0	0.00	45.60	2.1	6,811	0.03%
2023/10/16	1.1	46.82	1	47.15	46.90	0.1	6,851	0.00%
2023/10/13	4	47.89	14	47.95	47.10	-10	6,933	-0.14%
2023/10/12	14.1	47.12	0	0.00	47.05	14.1	6,917	0.20%
2023/10/11	4.4	47.93	0	0.00	47.15	4.4	6,906	0.06%
2023/10/06	11	49.15	11	48.90	48.90	0	6,844	0.00%
2023/10/05	5.1	47.78	55	47.62	47.30	-49.9	6,762	-0.74%
2023/10/04	0	0.00	7.1	47.56	47.90	-7.1	6,708	-0.11%
2023/10/03	4.3	47.32	0	0.00	46.50	4.3	6,612	0.07%
2023/10/02	3.5	47.57	3	47.35	47.35	0.5	6,614	0.01%
2023/09/28	3	48.57	1	48.70	48.45	2	6,576	0.03%
2023/09/27	56.3	48.60	1	48.25	48.45	55.3	6,577	0.84%
2023/09/26	2.2	47.99	2	48.00	48.75	0.2	6,572	0.00%
2023/09/25	8.2	49.28	2	48.70	48.70	6.2	6,554	0.09%
2023/09/22	1.2	49.87	4	49.90	49.65	-2.9	6,523	-0.04%
2023/09/21	7.1	49.64	0	0.00	49.45	7.1	6,474	0.11%
2023/09/20	16.1	50.87	8	50.72	50.00	8.1	6,315	0.13%
2023/09/19	5	51.50	2	51.35	50.50	3	6,030	0.05%
2023/09/18	9.2	51.03	6	50.93	50.50	3.2	5,762	0.06%
2023/09/15	21	51.66	21	51.91	51.40	0	5,563	0.00%
2023/09/14	9	49.39	14	50.31	50.90	-5	4,974	-0.10%
2023/09/13	1.1	45.90	0	0.00	46.40	1.1	4,601	0.02%
2023/09/12	2	45.95	2	45.93	46.15	0	4,616	0.00%
2023/09/11	2	46.05	5	46.15	45.90	-3	4,608	-0.07%
2023/09/08	0	0.00	1	45.95	45.80	-1	4,591	-0.02%
2023/09/07	3.1	45.40	0	0.00	45.20	3.1	4,552	0.07%
2023/09/06	1	46.00	14	45.75	45.90	-13	4,572	-0.28%
2023/09/05	2	46.15	2	45.80	46.35	0	4,568	0.00%
2023/09/04	1.1	43.86	0	0.00	45.55	1.1	4,580	0.02%
2023/09/01	2	45.30	2	45.65	45.20	0	4,545	0.00%
2023/08/31	0	0.00	1	45.75	45.90	-1	4,585	-0.02%
2023/08/30	0.3	45.42	5.1	45.55	45.55	-4.8	4,585	-0.11%
2023/08/29	3	45.32	1	45.45	45.50	2	4,615	0.04%
2023/08/28	0	0.00	6	43.87	43.80	-6	4,660	-0.13%
2023/08/25	3	43.43	7	43.62	43.30	-4	4,724	-0.08%
2023/08/24	7.2	43.81	3	43.62	43.60	4.2	4,812	0.09%
2023/08/23	15	45.01	4	44.70	44.65	11	4,852	0.23%
2023/08/22	12.1	44.99	3	45.17	45.15	9.1	4,915	0.18%
2023/08/21	2.1	47.42	6	45.83	45.80	-3.9	4,840	-0.08%
2023/08/18	13	47.14	7.1	47.49	47.50	5.9	4,706	0.13%
2023/08/17	2.1	42.91	2.2	44.01	43.95	-0.1	4,435	0.00%
2023/08/16	4	42.49	5	42.40	42.25	-1	4,388	-0.02%
2023/08/15	0.1	42.74	0	0.00	42.85	0.1	4,380	0.00%
2023/08/14	8	42.27	0	0.00	41.80	8	4,360	0.18%
2023/08/11	4	44.84	4	44.95	44.60	0	4,260	0.00%
2023/08/09	12	45.71	0	0.00	45.45	12	4,240	0.28%
2023/08/08	2	46.23	0	0.00	46.45	2	4,223	0.05%
2023/08/07	2	46.68	0	0.00	46.90	2	4,196	0.05%
2023/08/04	0	0.00	4	47.40	47.40	-4	4,198	-0.10%
2023/08/02	8	47.41	13	47.17	47.35	-5	4,185	-0.12%
2023/08/01	7	46.77	29	46.88	47.05	-22	4,123	-0.53%
2023/07/31	10	45.94	6	47.02	45.55	4	4,046	0.10%
2023/07/28	27.2	46.91	17	47.11	46.40	10.2	4,008	0.25%
2023/07/27	6	45.97	8	46.26	46.05	-2	3,924	-0.05%
2023/07/26	2	45.28	4	45.50	45.20	-2	3,930	-0.05%
2023/07/25	7	45.05	2	45.55	44.85	5	3,935	0.13%
2023/07/24	19	45.64	18	45.75	45.45	1	3,904	0.03%
2023/07/21	10	46.23	7	46.52	46.45	3	3,800	0.08%
2023/07/20	1	45.80	0	0.00	46.30	1	3,738	0.03%
2023/07/19	8	46.38	9	46.54	45.25	-1	3,667	-0.03%
2023/07/18	1	45.30	0	0.00	45.45	1	3,608	0.03%
2023/07/17	0	0.00	1	45.90	45.65	-1	3,553	-0.03%
2023/07/14	3	46.07	5	46.39	46.05	-2	3,583	-0.06%
2023/07/13	15	46.25	5	45.27	45.15	10	3,621	0.28%
2023/07/12	13	46.96	0	0.00	46.60	13	3,597	0.36%
2023/07/11	2	47.20	14	47.39	47.60	-12	3,584	-0.33%
2023/07/10	14	47.41	54.1	47.50	47.05	-40.1	3,630	-1.10%
2023/07/07	3.1	48.14	2	48.28	48.00	1.1	3,668	0.03%
2023/07/06	3	48.95	3	49.23	48.85	0	3,678	0.00%
2023/07/05	1	48.60	13	48.83	48.85	-12	3,743	-0.32%
2023/07/04	11	49.75	1.1	49.02	48.75	9.9	3,852	0.26%
2023/07/03	2.2	49.81	3	49.92	49.70	-0.8	3,824	-0.02%
2023/06/30	19	48.99	0	0.00	48.80	19	3,771	0.50%
2023/06/29	1	48.80	0	0.00	48.65	1	3,744	0.03%
2023/06/28	13	49.03	6	48.65	48.95	7	3,768	0.19%
2023/06/27	4.2	50.06	0	0.00	49.80	4.2	3,808	0.11%
2023/06/26	6	50.10	5	50.32	49.95	1	3,938	0.03%
2023/06/21	9	49.91	2	50.10	50.00	7	3,998	0.17%
2023/06/20	4	50.13	6	50.35	50.50	-2	4,142	-0.05%
2023/06/19	6	50.20	3.3	50.38	50.20	2.7	4,175	0.06%
2023/06/16	1.3	50.73	1	51.00	50.70	0.3	4,167	0.01%
2023/06/15	1	50.70	2	50.90	50.70	-1	4,155	-0.02%
2023/06/14	5	50.94	3	50.77	50.70	2	4,180	0.05%
2023/06/13	3	50.27	4	50.45	50.30	-1	4,284	-0.02%
2023/06/12	8	50.31	5	50.58	50.30	3	4,436	0.07%
2023/06/09	3	50.63	4	50.93	51.00	-1	4,541	-0.02%
2023/06/08	4	51.05	2.1	51.05	50.80	2	4,597	0.04%
2023/06/07	20	50.50	1	50.90	50.80	19	4,681	0.41%
2023/06/06	14	50.38	1	50.90	50.40	13	4,705	0.28%
2023/06/05	1	50.20	1	50.40	50.20	0	4,725	0.00%
2023/06/02	13	50.27	1	50.20	50.20	12	4,763	0.25%
2023/06/01	3.4	49.92	0.4	49.95	49.70	3	4,924	0.06%
2023/05/31	2.1	51.62	0	0.00	51.00	2.1	5,012	0.04%
2023/05/30	12.5	53.21	1	54.40	52.30	11.5	5,388	0.21%
2023/05/29	2.1	60.14	4	60.18	60.30	-1.9	5,653	-0.03%
2023/05/26	13.3	59.75	11	59.81	59.00	2.3	6,084	0.04%
2023/05/25	11.6	61.70	0	0.00	61.30	11.6	6,260	0.18%
2023/05/24	1	62.90	0	0.00	62.90	1	6,258	0.02%
2023/05/23	2	62.95	1	63.10	63.00	1	6,258	0.02%
2023/05/19	1.1	62.82	0	0.00	62.90	1.1	6,255	0.02%
2023/05/18	1	63.10	1	63.30	63.40	0	6,235	0.00%
2023/05/17	0	62.80	5	63.20	63.20	-5	6,231	-0.08%
2023/05/16	1	62.80	0	0.00	62.90	1	6,227	0.02%
2023/05/15	4	62.90	7	62.87	62.70	-3	6,235	-0.05%
2023/05/12	0.1	61.50	1	62.20	62.20	-0.9	6,224	-0.01%
2023/05/10	1	62.40	2	62.30	62.40	-1	6,249	-0.02%
2023/05/09	0.1	61.00	0	0.00	60.70	0.1	6,249	0.00%
2023/05/08	1	60.90	0	0.00	61.00	1	6,277	0.02%
2023/05/05	5.3	61.51	0	0.00	61.10	5.3	6,320	0.08%
2023/05/04	2	62.65	0	0.00	62.50	2	6,318	0.03%
2023/05/03	7	62.93	0	0.00	62.80	7	6,367	0.11%
2023/05/02	6	63.58	0	0.00	64.00	6	6,397	0.09%
2023/04/28	3	63.53	5	63.64	64.10	-2	6,401	-0.03%
2023/04/27	1	62.20	0	0.00	62.20	1	6,405	0.02%
2023/04/26	1	61.70	0	0.00	62.00	1	6,421	0.02%
2023/04/25	0.2	62.50	1	61.90	62.00	-0.8	6,421	-0.01%
2023/04/24	1	62.50	1	62.60	62.60	0	6,439	0.00%
2023/04/21	6	62.52	0	0.00	62.80	6	6,453	0.09%
2023/04/20	7	63.10	1	64.00	62.70	6	6,450	0.09%
2023/04/19	0	0.00	1	64.50	63.50	-1	6,465	-0.02%
2023/04/18	6	64.83	1	64.80	64.60	5	6,505	0.08%
2023/04/17	2	65.55	1.1	65.80	66.00	1	6,485	0.01%
2023/04/13	3.2	64.82	0	0.00	64.60	3.2	6,660	0.05%
2023/04/12	2	65.80	0	0.00	65.80	2	6,635	0.03%
2023/04/11	1	65.90	0	0.00	65.80	1	6,629	0.02%
2023/04/10	4	66.43	3.1	67.06	66.40	1	6,650	0.01%
2023/04/07	7	66.29	0	0.00	66.60	7	6,656	0.11%
2023/03/31	1	64.30	1	64.40	64.20	0	6,801	0.00%
2023/03/30	2	64.10	0	0.00	64.00	2	7,577	0.03%
2023/03/29	0.2	63.80	3	64.17	63.50	-2.8	8,017	-0.03%
2023/03/28	3.2	64.27	0	0.00	64.10	3.2	8,393	0.04%
2023/03/27	18	66.10	14	65.92	66.00	4	8,799	0.05%
2023/03/24	4	63.78	17	63.91	63.70	-13	9,368	-0.14%
2023/03/23	38.4	66.33	27	64.39	64.30	11.4	9,661	0.12%
2023/03/22	16	68.09	16	68.44	68.50	0	9,562	0.00%
2023/03/20	8	67.30	8	68.10	67.50	0	9,621	0.00%
2023/03/17	16	67.74	17	67.60	67.70	-1	9,707	-0.01%
2023/03/16	44	68.15	43	67.89	67.60	1	9,741	0.01%
2023/03/15	20	68.69	15.2	68.94	68.60	4.9	9,749	0.05%
2023/03/14	3	68.27	9	66.57	68.20	-6	9,785	-0.06%
2023/03/13	3	66.33	3	66.27	66.00	0	9,754	0.00%
2023/03/10	19.2	67.44	13	67.48	66.50	6.2	9,724	0.06%
2023/03/09	14.2	67.34	15	67.42	67.00	-0.8	9,771	-0.01%
2023/03/08	30.2	68.04	27	67.26	67.20	3.2	9,788	0.03%
2023/03/07	9	68.63	9	68.52	68.30	0	9,822	0.00%
2023/03/06	39.2	68.70	35	68.52	68.50	4.2	9,870	0.04%
2023/03/03	29	70.05	29	70.16	70.60	0	9,858	0.00%
2023/03/02	54	70.24	55	70.98	69.90	-1	9,745	-0.01%
2023/03/01	40	68.62	31	67.65	67.40	9	9,362	0.10%
2023/02/24	14	67.47	43	67.50	68.00	-29	9,027	-0.32%
2023/02/23	24	65.57	13	64.85	65.50	11	8,555	0.13%
2023/02/22	12	62.27	17	62.41	61.90	-5	8,291	-0.06%
2023/02/21	1	60.90	2	61.30	61.80	-1	8,291	-0.01%
2023/02/20	1	59.90	0	0.00	60.50	1	8,451	0.01%
2023/02/17	0.1	60.50	0	0.00	60.20	0.1	8,532	0.00%
2023/02/15	2	61.55	1	61.70	61.00	1	8,730	0.01%
2023/02/13	1	61.00	0	0.00	61.10	1	8,853	0.01%
2023/02/10	13	61.65	6	61.70	61.30	7	9,038	0.08%
2023/02/09	11	62.21	20	62.45	62.00	-9	9,162	-0.10%
2023/02/08	6	61.78	9	62.03	62.10	-3	9,368	-0.03%
2023/02/07	5	61.42	4	61.50	61.70	1	9,407	0.01%
2023/02/06	5	60.64	7	60.89	61.20	-2	9,474	-0.02%
2023/02/03	13	61.94	12.1	62.21	61.60	1	9,524	0.01%
2023/02/02	7	61.66	9	61.68	61.90	-2	9,532	-0.02%
2023/02/01	4	61.15	5	61.30	61.20	-1	9,558	-0.01%
2023/01/31	6	60.40	5.1	60.50	60.70	1	9,590	0.01%
2023/01/30	4.1	59.78	3	59.90	59.90	1.1	9,621	0.01%
2023/01/17	2	59.10	4	59.43	59.80	-2	9,647	-0.02%
2023/01/16	1.1	58.40	5	58.20	58.50	-3.9	9,738	-0.04%
2023/01/13	9	59.20	0	0.00	58.80	9	9,758	0.09%
2023/01/12	2	59.40	0	0.00	59.20	2	9,819	0.02%
2023/01/11	0.1	60.80	1	60.30	60.00	-0.9	9,844	-0.01%
2023/01/10	8	60.99	0	0.00	60.10	8	9,885	0.08%
2023/01/06	2	60.50	4	60.05	60.00	-2	10,019	-0.02%
2023/01/04	7.2	60.50	2	60.70	60.00	5.2	10,126	0.05%
2023/01/03	1	62.00	2	62.10	62.60	-1	10,141	-0.01%
2022/12/30	1	62.00	0	0.00	61.40	1	10,203	0.01%
2022/12/29	2	61.65	2	61.50	61.40	0	10,319	0.00%
2022/12/28	2	61.50	0	0.00	61.30	2	10,428	0.02%
2022/12/27	1.2	62.83	5	62.52	62.10	-3.8	10,510	-0.04%
2022/12/26	5	62.90	7	62.83	62.70	-2	10,577	-0.02%
2022/12/23	7	65.04	2	64.90	64.80	5	10,549	0.05%
2022/12/22	24	65.80	25	65.68	67.00	-1	10,436	-0.01%
2022/12/21	9	64.44	17	64.38	64.80	-8	9,828	-0.08%
2022/12/20	10	63.52	5	62.66	62.80	5	9,502	0.05%
2022/12/19	15.1	63.67	16	63.40	61.90	-0.9	9,246	-0.01%
2022/12/16	28.1	65.41	35	65.01	64.40	-6.9	8,936	-0.08%
2022/12/15	8	61.20	9	62.68	63.50	-1	8,658	-0.01%
2022/12/14	2.1	57.94	0	0.00	58.80	2.1	8,714	0.02%
2022/12/13	0	0.00	5.1	59.78	59.60	-5.1	8,698	-0.06%
2022/12/12	1.1	59.31	2	59.80	58.90	-0.9	8,849	-0.01%
2022/12/09	2	59.80	7	59.44	60.10	-5	8,953	-0.06%
2022/12/08	6.1	57.75	0	0.00	57.80	6.1	9,250	0.07%
2022/12/07	4	59.23	7	59.39	58.20	-3	9,439	-0.03%
2022/12/06	1.3	59.19	6	59.12	57.90	-4.7	9,468	-0.05%
2022/12/05	1	62.40	2	62.10	61.30	-1	9,428	-0.01%
2022/12/02	3	61.20	2	62.00	61.50	1	9,492	0.01%
2022/12/01	11	62.35	7	63.00	61.50	4	9,529	0.04%
2022/11/30	11	61.15	8	61.21	61.90	3	9,486	0.03%
2022/11/29	12	60.50	5	60.30	61.30	7	9,493	0.07%
2022/11/28	5	59.40	5	59.60	59.40	0	9,552	0.00%
2022/11/25	10	60.85	5	61.22	60.70	5	9,562	0.05%
2022/11/24	0	0.00	2	58.95	59.80	-2	9,497	-0.02%
2022/11/23	1	58.02	6.2	58.57	58.70	-5.1	9,479	-0.05%
2022/11/22	0	0.00	1	56.90	57.20	-1	9,543	-0.01%
2022/11/21	2	56.50	2	56.90	56.40	0	9,576	0.00%
2022/11/18	4	57.58	15.1	57.85	57.70	-11.1	9,624	-0.11%
2022/11/17	21	58.57	0	0.00	58.50	21	9,620	0.22%
2022/11/16	3	59.20	17	59.55	59.00	-14	9,648	-0.15%
2022/11/15	5.1	57.83	4	58.68	58.50	1.1	9,664	0.01%
2022/11/14	0	0.00	11	58.31	58.30	-11	9,673	-0.11%
2022/11/11	4	57.75	7	57.67	57.30	-3	9,690	-0.03%
2022/11/09	8	56.79	3	56.93	57.10	5	9,694	0.05%
2022/11/08	9	57.86	15	57.43	56.70	-6	9,791	-0.06%
2022/11/07	4	56.05	5.1	55.90	55.60	-1.1	9,677	-0.01%
2022/11/04	4	53.83	17.2	53.46	54.90	-13.2	9,596	-0.14%
2022/11/03	4	51.18	6	51.42	51.40	-2	9,419	-0.02%
2022/11/02	17	52.24	17	52.51	52.00	0	9,427	0.00%
2022/11/01	17	51.93	14	51.78	51.10	3	9,403	0.03%
2022/10/31	14	52.12	15	52.37	52.30	-1	9,403	-0.01%
2022/10/28	9.1	53.36	7	53.79	52.80	2.1	9,457	0.02%
2022/10/27	9	53.14	13	53.65	54.10	-4	9,421	-0.04%
2022/10/26	6	53.03	11	53.28	53.70	-5	9,417	-0.05%
2022/10/25	14.1	54.88	19	55.02	54.40	-4.9	9,401	-0.05%
2022/10/24	12	55.22	15.1	55.57	55.40	-3.1	9,443	-0.03%
2022/10/21	10	53.26	5	53.54	53.00	5	9,368	0.05%
2022/10/20	9	52.29	9	52.64	53.00	0	9,375	0.00%
2022/10/19	12	55.05	12	54.88	54.50	0	9,370	0.00%
2022/10/18	0	0.00	1	54.20	54.70	-1	9,388	-0.01%
2022/10/17	12.1	51.74	10	52.29	53.50	2.1	9,488	0.02%
2022/10/14	8	53.36	14	53.79	54.00	-6	9,776	-0.06%
2022/10/13	8.1	52.99	1	54.30	51.60	7.1	9,780	0.07%
2022/10/12	4	54.15	10	54.51	53.80	-6	9,889	-0.06%
2022/10/11	13	56.58	3	56.90	56.10	10	9,820	0.10%
2022/10/07	10	58.65	6	58.75	58.90	4	9,705	0.04%
2022/10/06	9	57.59	7	57.67	58.30	2	9,651	0.02%
2022/10/05	8	57.49	8	57.45	57.40	0	9,582	0.00%
2022/10/04	6	55.12	7	55.16	56.50	-1	9,528	-0.01%
2022/10/03	52	53.60	64	53.84	53.90	-12	9,458	-0.13%
2022/09/30	2	51.10	20	50.29	51.70	-18	9,524	-0.19%
2022/09/29	8	52.31	8	51.46	51.20	0	9,759	0.00%
2022/09/28	8	52.16	7	53.03	51.50	1	10,070	0.01%
2022/09/27	7	55.44	5	55.60	55.50	2	10,023	0.02%
2022/09/26	8	55.98	7	56.19	55.20	1	10,039	0.01%
2022/09/23	15	58.47	12	58.89	57.90	3	10,118	0.03%
2022/09/22	124	59.46	106.5	58.33	58.00	17.5	10,163	0.17%	大買/大賣/
2022/09/21	3	58.53	9	58.94	59.70	-6	9,902	-0.06%
2022/09/20	1	55.40	5	55.86	55.40	-4	9,725	-0.04%
2022/09/19	3.5	56.06	2	57.45	55.10	1.5	10,215	0.01%
2022/09/16	0	0.00	2	59.00	59.10	-2	10,379	-0.02%
2022/09/15	11.1	58.58	7	58.59	59.00	4.1	10,546	0.04%
2022/09/14	11	56.26	20	56.28	56.70	-9	10,629	-0.08%
2022/09/13	12	54.53	11	54.95	54.60	1	10,650	0.01%
2022/09/12	112	56.21	111	55.86	55.80	1	10,866	0.01%	大買/大賣/
2022/09/08	5	52.58	4	52.85	52.70	1	10,952	0.01%
2022/09/07	1	54.29	11	54.05	54.20	-10	11,060	-0.09%
2022/09/06	31	55.70	34	55.15	55.10	-3	11,209	-0.03%
2022/09/05	0.1	54.60	10	54.30	54.30	-9.9	11,412	-0.09%
2022/09/02	0	54.68	9.1	54.72	54.10	-9	11,571	-0.08%
2022/09/01	12	56.12	0	0.00	55.80	12	11,840	0.10%
2022/08/31	3	57.10	1	58.00	57.90	2	12,072	0.02%
2022/08/30	5	58.36	1	57.91	57.90	4	12,243	0.03%
2022/08/29	6.2	58.55	3	58.70	58.00	3.2	12,384	0.03%
2022/08/26	2	62.35	1	62.90	62.60	1	12,564	0.01%
2022/08/25	1	62.10	2.1	62.65	62.20	-1.1	12,740	-0.01%
2022/08/24	1	62.81	0	0.00	62.80	1	13,040	0.01%
2022/08/23	7	64.53	1	63.80	63.80	6	13,155	0.05%
2022/08/22	1	64.70	5	65.60	64.90	-4	13,280	-0.03%
2022/08/19	17.2	68.54	2	68.50	68.10	15.2	13,663	0.11%
2022/08/18	3	70.07	1	69.50	69.30	2	13,935	0.01%
2022/08/17	10	69.10	8	69.70	69.20	2	14,208	0.01%
2022/08/16	2	68.70	1	68.50	68.50	1	14,467	0.01%
2022/08/15	10	69.07	3	68.87	69.60	7	15,072	0.05%
2022/08/12	5	67.74	23	68.39	68.60	-18	15,127	-0.12%
2022/08/11	6	67.22	0	0.00	66.90	6	15,344	0.04%
2022/08/10	20	67.70	21	67.29	66.90	-1	15,521	-0.01%
2022/08/09	1	66.70	12	66.90	67.40	-11	15,835	-0.07%
2022/08/08	14	66.78	1	66.80	66.70	13	16,152	0.08%
2022/08/05	15	67.31	7	67.19	67.50	8	16,343	0.05%
2022/08/04	14	66.21	7	66.50	66.40	7	16,756	0.04%
2022/08/03	0	0.00	12	67.20	67.20	-12	17,114	-0.07%
2022/08/02	13	68.05	1.1	68.01	68.00	11.9	17,767	0.07%
2022/08/01	0.1	68.60	0	0.00	68.80	0.1	18,273	0.00%
2022/07/29	2	69.40	39	68.89	68.60	-37	18,835	-0.20%
2022/07/28	13	67.74	2	67.85	68.00	11	19,610	0.06%
2022/07/27	3	67.73	9.1	68.03	68.30	-6.1	20,306	-0.03%
2022/07/26	55	67.43	43	66.95	67.60	12	20,545	0.06%
2022/07/25	29	67.71	13	67.99	68.00	16	20,856	0.08%
2022/07/22	13	68.61	26	69.12	69.50	-13	20,982	-0.06%
2022/07/21	21	68.85	101	70.49	68.20	-80	21,120	-0.38%	大賣/
2022/07/20	151.2	67.94	55	68.24	67.20	96.2	20,998	0.46%	大買/
2022/07/19	7	68.04	6	67.73	67.80	1	21,373	0.00%
2022/07/18	3	66.57	5	66.36	66.50	-2	21,806	-0.01%
2022/07/15	0	0.00	2	65.00	65.30	-2	22,470	-0.01%
2022/07/14	0	0.00	1	66.00	66.30	-1	23,861	0.00%
2022/07/13	0	65.00	3	66.27	64.70	-3	24,483	-0.01%
2022/07/12	1	64.10	13	64.00	64.00	-12	24,813	-0.05%
2022/07/11	2	67.15	0	0.00	67.10	2	25,378	0.01%
2022/07/08	96	67.15	100	67.09	67.10	-4	25,436	-0.02%
2022/07/07	27	64.97	24	65.35	65.60	3	25,271	0.01%
2022/07/06	144	65.99	143	66.10	65.30	1	25,067	0.00%	大買/大賣/
2022/07/05	52	63.99	21	62.94	64.30	31	24,880	0.12%
2022/07/04	1	62.10	1	61.30	62.10	0	24,830	0.00%
2022/07/01	1	62.50	18	63.09	61.80	-17	24,789	-0.07%
2022/06/30	4.2	65.78	3	65.87	65.00	1.2	24,566	0.00%
2022/06/29	15.1	68.00	3	67.53	67.90	12.1	24,375	0.05%
2022/06/28	7	69.66	6	69.82	70.30	1	24,253	0.00%
2022/06/27	49	71.61	50	71.23	71.20	-1	24,082	0.00%
2022/06/24	213	68.49	246	66.75	66.80	-33	23,592	-0.14%	大買/大賣/
2022/06/23	8.1	67.68	45	67.43	66.40	-36.9	23,286	-0.16%
2022/06/22	17.3	69.48	136.1	67.88	68.00	-118.8	23,057	-0.52%	大賣/鉅額交易
2022/06/21	12	73.10	6	73.42	73.10	6	22,630	0.03%
2022/06/20	8	75.17	9	73.96	72.60	-1	22,392	0.00%
2022/06/17	8.2	79.93	12	79.33	78.60	-3.8	22,053	-0.02%
2022/06/16	19.2	82.35	12	82.42	80.00	7.2	21,857	0.03%
2022/06/15	95.4	85.60	89.1	84.08	83.60	6.3	21,658	0.03%
2022/06/14	37.2	85.20	26.4	86.89	85.40	10.8	21,510	0.05%
2022/06/13	7.6	87.95	11.6	87.84	87.30	-4	21,437	-0.02%
2022/06/10	125.1	90.47	62	90.65	91.00	63.1	21,527	0.29%	大買/
2022/06/09	28.7	94.51	52	93.33	93.10	-23.3	21,528	-0.11%
2022/06/08	201.2	98.98	195	98.59	98.20	6.2	21,804	0.03%	大買/大賣/
2022/06/07	64	104.09	64	104.54	104.50	0	22,353	0.00%
2022/06/06	116	105.81	94	103.12	102.00	22	22,305	0.10%	大買/
2022/06/02	60	103.78	70	103.49	103.50	-10	22,127	-0.05%
2022/06/01	94	101.43	115.1	99.89	102.00	-21.1	22,033	-0.10%	大賣/
2022/05/31	94	97.42	99	98.48	97.60	-5	21,879	-0.02%
2022/05/30	74.1	97.06	100	97.39	97.80	-25.9	21,952	-0.12%
2022/05/27	691	99.20	669	97.70	97.50	22	21,887	0.10%	大買/大賣/
2022/05/26	30	100.00	87.1	100.21	100.50	-57.1	21,470	-0.27%
2022/05/25	74	98.18	80	98.70	97.70	-6	21,354	-0.03%
2022/05/24	4.2	97.76	7	97.80	97.20	-2.8	21,214	-0.01%
2022/05/23	79	99.11	76	97.83	97.40	3	21,216	0.01%
2022/05/20	94	94.21	58	93.70	93.60	36	20,693	0.17%
2022/05/19	9	91.26	7	91.13	91.90	2	20,716	0.01%
2022/05/18	108	93.82	107	93.39	93.40	1	20,599	0.00%	大買/大賣/
2022/05/17	293.4	93.92	285	92.04	91.80	8.4	20,581	0.04%	大買/大賣/
2022/05/16	211.2	93.42	212	95.34	95.50	-0.8	20,511	0.00%	大買/大賣/
2022/05/13	11	95.55	20	95.21	94.60	-9	20,239	-0.04%
2022/05/12	65.3	98.35	71	96.26	94.50	-5.7	20,084	-0.03%
2022/05/11	72.1	98.75	74	98.28	98.00	-1.9	19,675	-0.01%
2022/05/10	113	102.74	83	102.02	101.00	30	19,482	0.15%	大買/
2022/05/09	29.1	104.51	53.1	103.29	100.50	-24	18,875	-0.13%
2022/05/06	41	105.13	38.4	106.03	108.00	2.6	18,397	0.01%
2022/05/05	159	104.46	156	104.57	105.00	3	17,863	0.02%	大買/大賣/
2022/05/04	89	97.80	88.3	99.37	100.50	0.7	17,011	0.00%
2022/05/03	19	92.56	33	92.06	94.60	-14	16,316	-0.09%
2022/04/29	42	92.15	51.3	92.01	92.20	-9.3	16,138	-0.06%
2022/04/28	60	88.69	58	87.12	87.00	2	15,888	0.01%
2022/04/27	15.1	84.98	12	85.93	86.00	3.1	15,709	0.02%
2022/04/26	22.1	88.71	20	87.25	85.40	2.1	15,567	0.01%
2022/04/25	43.6	90.22	31	89.61	88.30	12.6	15,288	0.08%
2022/04/22	10.1	98.68	48	97.72	97.80	-38	14,841	-0.26%
2022/04/21	62	102.10	82	102.62	100.50	-20	14,272	-0.14%
2022/04/20	188	102.24	112.2	100.34	98.60	75.8	13,562	0.56%	大買/大賣/
2022/04/19	83	97.76	86.1	100.46	98.50	-3.1	12,164	-0.03%
2022/04/18	121	100.43	127	96.58	95.80	-6	11,499	-0.05%	大買/大賣/
2022/04/15	154	91.85	168	98.03	99.30	-14	11,147	-0.13%	大買/大賣/
2022/04/14	77	91.02	81.1	91.03	91.10	-4.1	10,553	-0.04%
2022/04/13	15	88.78	13	88.68	88.40	2	10,569	0.02%
2022/04/12	11	87.35	9	86.70	87.70	2	10,571	0.02%
2022/04/11	58	90.57	60	90.55	90.50	-2	10,472	-0.02%
2022/04/08	2	87.05	1.2	87.68	88.50	0.8	10,337	0.01%
2022/04/07	75	87.74	68.1	85.32	84.80	6.9	10,279	0.07%
2022/04/06	2	86.20	1	86.01	87.50	1	10,235	0.01%
2022/04/01	11	87.14	6.1	87.19	87.50	4.9	10,292	0.05%
2022/03/31	1	86.20	1	86.60	86.40	0	10,304	0.00%
2022/03/30	3	87.10	2	87.30	86.90	1	10,330	0.01%
2022/03/29	3	86.50	1	86.30	86.30	2	10,363	0.02%
2022/03/28	5	84.46	4	84.53	86.50	1	10,438	0.01%
2022/03/25	15.4	84.07	8	83.70	84.70	7.4	10,660	0.07%
2022/03/24	0	86.60	3	87.57	86.40	-3	10,848	-0.03%
2022/03/23	9.2	88.20	63	87.54	88.00	-53.9	11,509	-0.47%
2022/03/22	14	86.82	0	0.00	86.70	14	12,102	0.12%
2022/03/21	2.1	88.50	10	87.95	87.80	-7.9	12,365	-0.06%
2022/03/18	17	88.10	13	88.45	88.30	4	12,395	0.03%
2022/03/17	12	88.87	5	88.44	88.50	7	12,374	0.06%
2022/03/16	14	89.79	9	89.89	87.50	5	12,354	0.04%
2022/03/15	13	95.91	12.4	95.81	92.20	0.6	12,199	0.01%
2022/03/14	67	100.95	283.6	100.27	99.40	-216.6	12,142	-1.78%	大賣/鉅額交易
2022/03/11	18	99.37	118	99.28	99.50	-100	11,808	-0.85%	大賣/
2022/03/10	111	95.25	68	97.72	99.50	43	11,305	0.38%	大買/
2022/03/09	69	89.84	77	90.27	90.50	-8	10,610	-0.08%
2022/03/08	54.3	85.68	53	88.55	85.90	1.3	10,644	0.01%
2022/03/07	2	89.15	43	89.44	89.90	-41	10,536	-0.39%
2022/03/04	298	92.80	25	93.11	91.50	273	10,468	2.61%	大買/鉅額交易
2022/03/03	9	93.46	218	93.03	93.50	-209	10,289	-2.03%	大賣/鉅額交易
2022/03/02	14	92.26	5	91.92	92.00	9	10,161	0.09%
2022/03/01	2	91.75	12	91.17	92.70	-10	10,086	-0.10%
2022/02/25	27.2	90.54	118	91.68	89.90	-90.8	9,997	-0.91%	大賣/
2022/02/24	106	90.07	109	91.89	89.80	-3	9,799	-0.03%	大買/大賣/
2022/02/23	139	90.94	72	90.95	91.90	67	9,637	0.70%	大買/
2022/02/22	16	88.63	129	89.02	89.50	-113	9,332	-1.21%	大賣/鉅額交易
2022/02/21	32	90.72	17	90.60	90.00	15	9,196	0.16%
2022/02/18	50	89.78	82	89.83	89.90	-32	9,023	-0.35%
2022/02/17	9.2	88.51	36	88.91	88.50	-26.9	8,932	-0.30%
2022/02/16	136	87.90	130	87.83	89.60	6	8,823	0.07%	大買/大賣/
2022/02/15	3	84.40	8.8	84.46	84.30	-5.8	8,687	-0.07%
2022/02/14	4	83.75	6	83.23	83.20	-2	8,690	-0.02%
2022/02/11	2.1	83.93	3	83.07	83.00	-0.9	8,694	-0.01%
2022/02/10	6	84.33	16.1	84.01	84.00	-10.1	8,765	-0.11%
2022/02/09	4	80.83	17	80.56	81.00	-13	8,665	-0.15%
2022/02/08	24	79.27	26	79.05	79.80	-2	8,694	-0.02%
2022/02/07	13	77.73	11.2	78.09	78.50	1.8	8,886	0.02%
2022/01/26	16.1	73.60	17	74.13	73.40	-1	9,113	-0.01%
2022/01/25	3.3	74.34	125	73.35	73.10	-121.7	9,189	-1.32%	大賣/鉅額交易
2022/01/24	18.2	74.42	15	74.96	75.90	3.2	9,262	0.03%
2022/01/21	62	77.42	66	75.86	77.50	-4	9,285	-0.04%
2022/01/20	16	74.92	19	75.53	76.10	-3	9,246	-0.03%
2022/01/19	40.2	76.44	36	74.97	74.90	4.2	9,303	0.05%
2022/01/18	11	79.21	13	79.04	79.00	-2	9,205	-0.02%
2022/01/17	10	78.10	8.3	78.28	78.50	1.7	9,291	0.02%
2022/01/14	14.1	77.81	24	78.12	79.10	-9.9	9,374	-0.11%
2022/01/13	2	78.40	2	78.20	78.20	0	9,432	0.00%
2022/01/12	14	78.73	15	78.07	78.00	-1	9,517	-0.01%
2022/01/11	8	79.70	9	80.03	79.40	-1	9,558	-0.01%
2022/01/10	36.1	79.38	45	79.68	79.60	-8.9	9,759	-0.09%
2022/01/07	38.1	79.88	20	79.80	79.80	18.1	9,786	0.18%
2022/01/06	14	82.36	13.3	82.19	81.60	0.7	9,897	0.01%
2022/01/05	1	81.80	7	81.10	81.40	-6	9,908	-0.06%
2022/01/04	7	80.24	6	81.07	81.00	1	10,021	0.01%
2022/01/03	5	79.72	4	79.75	80.30	1	10,181	0.01%
2021/12/30	4	81.40	3	81.43	81.60	1	10,494	0.01%
2021/12/29	3	82.73	2	83.00	82.60	1	10,668	0.01%
2021/12/28	13	82.48	13	82.11	81.90	0	10,790	0.00%
2021/12/27	7	83.07	6	82.55	82.50	1	11,021	0.01%
2021/12/24	21	82.88	24	82.92	82.80	-3	11,269	-0.03%
2021/12/23	8	83.78	6	82.75	83.10	2	11,531	0.02%
2021/12/22	22	83.68	21.4	83.41	83.50	0.6	11,633	0.01%
2021/12/21	13	83.88	19	84.11	83.50	-6	11,559	-0.05%
2021/12/20	9	84.27	5	83.92	83.00	4	11,394	0.04%
2021/12/17	91	84.23	96.6	84.50	83.40	-5.6	11,254	-0.05%
2021/12/16	19	79.42	23	78.97	79.70	-4	10,636	-0.04%
2021/12/15	9	72.94	45	73.36	77.50	-36	10,067	-0.36%
2021/12/14	43	71.28	26	70.73	70.50	17	9,882	0.17%
2021/12/13	1	73.40	17	72.94	73.20	-16	9,896	-0.16%
2021/12/10	14.1	72.82	0	73.00	72.60	14.1	9,981	0.14%
2021/12/09	8	76.44	9	75.32	74.70	-1	10,063	-0.01%
2021/12/08	30	76.55	29	76.71	75.70	1	10,226	0.01%
2021/12/07	1	75.40	2	75.25	75.30	-1	10,085	-0.01%
2021/12/06	13	75.02	11	74.78	74.10	2	10,137	0.02%
2021/12/03	7.4	74.30	13	75.63	73.00	-5.6	10,232	-0.05%
2021/12/02	28.1	74.72	15	74.93	74.90	13.1	10,590	0.12%
2021/12/01	8	72.19	7	72.51	72.70	1	10,660	0.01%
2021/11/30	0	0.00	17	72.12	73.10	-17	11,010	-0.15%
2021/11/29	14	70.09	4	70.78	70.60	10	11,221	0.09%
2021/11/26	28.1	71.51	26	69.83	69.80	2.1	11,592	0.02%
2021/11/25	3	73.47	3.1	73.66	74.00	-0.1	11,822	0.00%
2021/11/24	3	72.93	7	73.04	73.20	-4	12,403	-0.03%
2021/11/23	4	71.48	15	71.93	71.50	-11	12,572	-0.09%
2021/11/22	10	70.90	19	71.23	71.40	-9	13,003	-0.07%
2021/11/19	18.3	70.09	17	71.01	69.50	1.3	13,714	0.01%
2021/11/18	15	70.95	13	71.39	71.10	2	15,042	0.01%
2021/11/17	12.3	70.93	2	70.95	70.80	10.3	15,308	0.07%
2021/11/16	13	71.00	24.1	72.56	72.80	-11.1	15,561	-0.07%
2021/11/15	29.2	72.06	27	70.78	70.60	2.2	16,377	0.01%
2021/11/12	13	71.29	29.1	73.04	73.20	-16.1	16,816	-0.10%
2021/11/11	17.1	72.07	16	71.94	70.60	1.1	16,780	0.01%
2021/11/10	13	72.65	3	72.77	72.60	10	16,824	0.06%
2021/11/09	22	72.51	25	72.56	72.90	-3	16,866	-0.02%
2021/11/08	38	70.82	37.1	70.65	71.60	1	16,862	0.01%
2021/11/05	14	69.09	15	69.58	70.30	-1	16,934	-0.01%
2021/11/04	19	69.96	22.4	71.43	69.10	-3.4	17,083	-0.02%
2021/11/03	75	69.53	64	68.23	68.00	11	17,159	0.06%
2021/11/02	2	67.05	6.6	67.37	66.70	-4.6	17,617	-0.03%
2021/11/01	2	66.65	4	66.72	67.00	-2	17,840	-0.01%
2021/10/29	3	65.76	1	65.40	65.30	2	17,819	0.01%
2021/10/28	8.1	64.99	2	65.95	64.60	6.1	17,868	0.03%
2021/10/27	1.3	65.66	8	65.90	65.70	-6.7	18,117	-0.04%
2021/10/26	11.1	67.77	4	68.13	68.00	7.1	18,603	0.04%
2021/10/25	11	69.21	9	68.87	68.70	2	19,193	0.01%
2021/10/22	73	68.80	56	68.27	68.20	17	19,525	0.09%
2021/10/21	2	70.50	15	70.12	70.20	-13	19,883	-0.07%
2021/10/20	4	69.03	6	69.23	68.80	-2	20,089	-0.01%
2021/10/19	2.1	67.41	7	67.79	67.70	-4.9	20,461	-0.02%
2021/10/18	252	65.80	880	66.20	67.70	-628	20,902	-3.00%	大買/大賣/鉅額交易
2021/10/15	55	68.12	228	68.03	68.10	-173	21,232	-0.81%	大賣/鉅額交易
2021/10/14	106	68.48	116.3	67.00	68.20	-10.3	21,392	-0.05%	大買/大賣/
2021/10/13	9	69.90	8.5	69.28	67.70	0.5	21,481	0.00%
2021/10/12	9.2	71.57	6	70.80	69.60	3.2	22,429	0.01%
2021/10/08	28	75.88	24	75.89	76.30	4	22,963	0.02%
2021/10/07	28	76.54	35	74.97	75.50	-7	23,501	-0.03%
2021/10/06	170.1	72.37	164	71.48	71.30	6.1	23,866	0.03%	大買/大賣/
2021/10/05	12	70.29	8	69.45	71.50	4	24,268	0.02%
2021/10/04	19.2	73.20	29	72.17	70.50	-9.9	24,809	-0.04%
2021/10/01	4.5	77.02	12	75.83	74.40	-7.5	25,770	-0.03%
2021/09/30	31	79.92	26	80.49	80.90	5	26,652	0.02%
2021/09/29	17.1	79.25	18	78.27	77.00	-0.9	27,527	0.00%
2021/09/28	1.4	78.00	21	78.10	77.90	-19.6	28,566	-0.07%
2021/09/27	20.1	80.33	3	82.07	79.20	17.1	29,831	0.06%
2021/09/24	5	81.22	10	81.07	81.20	-5	33,083	-0.02%
2021/09/23	55	80.21	50	78.90	78.90	5	34,886	0.01%
2021/09/22	0.1	77.90	0	0.00	77.80	0.1	37,267	0.00%
2021/09/17	4	79.50	17.1	79.89	80.00	-13.1	39,933	-0.03%
2021/09/16	3.1	79.24	1	78.90	79.30	2.1	42,963	0.00%
2021/09/15	7	78.91	9	79.06	79.90	-2	46,178	0.00%
2021/09/14	10.1	79.62	10	80.39	78.30	0.1	48,285	0.00%
2021/09/13	15	79.86	11	80.63	79.50	4	51,510	0.01%
2021/09/10	18	77.92	12	78.28	78.80	6	51,714	0.01%
2021/09/09	25	78.43	17	78.38	78.20	8	53,088	0.02%
2021/09/08	8	78.85	10	78.82	79.40	-2	53,904	0.00%
2021/09/07	106	81.88	105	79.32	78.20	1	55,329	0.00%	大買/大賣/
2021/09/06	21.1	79.82	22	79.52	77.70	-0.9	55,943	0.00%
2021/09/03	51.4	82.72	40	82.11	81.30	11.4	56,818	0.02%
2021/09/02	67	84.43	66	84.31	84.60	1	56,864	0.00%
2021/09/01	20	86.37	37	84.66	83.50	-17	57,142	-0.03%
2021/08/31	32	90.41	28	89.41	89.50	4	57,798	0.01%
2021/08/30	135	92.20	41	92.35	90.50	94	58,324	0.16%	大買/
2021/08/27	30	88.27	33	88.84	88.80	-3	58,913	-0.01%
2021/08/26	27	89.70	21	89.63	89.70	6	61,224	0.01%
2021/08/25	27	88.99	42.2	89.46	91.00	-15.2	62,654	-0.02%
2021/08/24	75.1	90.21	56	89.56	87.00	19.1	62,379	0.03%
2021/08/23	5	84.14	27.1	86.12	87.30	-22.1	61,844	-0.04%
2021/08/20	28	78.51	25	78.52	79.40	3	62,542	0.00%
2021/08/19	229	82.35	83	79.86	76.70	146	62,969	0.23%	大買/鉅額交易
2021/08/18	35	77.36	66	78.02	81.60	-31	62,946	-0.05%
2021/08/17	22.1	75.31	6	76.72	74.20	16.1	63,698	0.03%
2021/08/16	34	75.95	37.1	76.25	76.10	-3.1	65,314	0.00%
2021/08/13	12.2	77.40	17.2	78.32	76.10	-5	66,434	-0.01%
2021/08/12	18	77.19	12	77.39	77.90	6	67,719	0.01%
2021/08/11	15	76.06	11	76.88	76.40	4	68,500	0.01%
2021/08/10	23	78.84	20.1	79.91	77.10	3	68,870	0.00%
2021/08/09	152.1	83.10	147	81.55	79.60	5.1	69,060	0.01%	大買/大賣/
2021/08/06	55	82.77	76.4	84.06	82.00	-21.4	69,491	-0.03%
2021/08/05	58	79.90	48	80.14	79.20	10	69,395	0.01%
2021/08/04	5	78.32	7	78.44	78.50	-2	69,542	0.00%
2021/08/03	18	78.93	22	78.57	77.90	-4	70,666	-0.01%
2021/08/02	73	79.35	21	78.89	79.00	52	70,835	0.07%
2021/07/30	40.2	81.22	63	82.07	78.00	-22.8	70,764	-0.03%
2021/07/29	46	79.81	56.2	80.20	83.20	-10.2	70,488	-0.01%
2021/07/28	56	75.36	22	75.50	75.70	34	70,084	0.05%
2021/07/27	24	78.57	32	77.58	75.00	-8	69,851	-0.01%
2021/07/26	71	81.24	73.1	78.60	78.00	-2.1	69,664	0.00%
2021/07/23	37	81.79	30.3	81.53	81.60	6.7	69,686	0.01%
2021/07/22	49	79.47	218	78.14	78.20	-169	69,480	-0.24%	大賣/鉅額交易
2021/07/21	41.3	82.47	56	82.98	79.50	-14.7	69,262	-0.02%
2021/07/20	33.1	83.79	31	83.46	83.00	2.1	69,033	0.00%
2021/07/19	24	87.88	24	87.59	86.60	0	70,040	0.00%
2021/07/16	137.1	92.34	170	92.45	88.00	-33	70,757	-0.05%	大買/大賣/
2021/07/15	173	88.41	127	88.70	91.40	46	70,483	0.07%	大買/大賣/
2021/07/14	86.2	85.21	136.2	85.27	83.10	-50.1	71,253	-0.07%	大賣/
2021/07/13	57.2	93.75	46	90.78	88.00	11.2	71,451	0.02%
2021/07/12	65.1	97.80	56.1	98.22	95.00	9.1	71,273	0.01%
2021/07/09	102.1	97.60	65	97.05	95.00	37.1	70,768	0.05%	大買/
2021/07/08	935	100.52	136	98.81	101.00	799	70,237	1.14%	大買/大賣/鉅額交易
2021/07/07	168.2	98.93	161	94.98	96.40	7.2	69,118	0.01%	大買/大賣/
2021/07/06	180.1	102.49	154	103.06	99.90	26.1	68,179	0.04%	大買/大賣/
2021/07/05	61.2	102.21	224	100.50	99.30	-162.8	67,273	-0.24%	大賣/鉅額交易
2021/07/02	262	110.86	81.2	111.09	109.50	180.8	66,281	0.27%	大買/鉅額交易
2021/07/01	469.4	115.69	344	115.00	111.00	125.4	65,435	0.19%	大買/大賣/鉅額交易
2021/06/30	139	105.88	143.1	107.36	110.50	-4.1	62,480	-0.01%	大買/大賣/
2021/06/29	239.2	106.23	219.2	104.96	100.50	20	60,994	0.03%	大買/大賣/
2021/06/28	298.3	107.76	119	108.12	107.00	179.3	59,009	0.30%	大買/大賣/鉅額交易
2021/06/25	200	102.13	422	101.86	102.00	-222	56,329	-0.39%	大買/大賣/鉅額交易
2021/06/24	550	95.77	267	94.86	98.10	283	53,319	0.53%	大買/大賣/鉅額交易
2021/06/23	156.1	94.79	205	92.43	89.80	-49	50,069	-0.10%	大買/大賣/
2021/06/22	355.4	98.29	160.2	98.07	99.70	195.2	47,918	0.41%	大買/大賣/鉅額交易
2021/06/21	87	90.51	8	90.60	90.70	79	44,599	0.18%
2021/06/18	42	80.43	172.5	79.69	82.50	-130.5	44,279	-0.29%	大賣/鉅額交易
2021/06/17	127	74.34	81.2	73.78	75.00	45.8	43,059	0.11%	大買/
2021/06/16	127.1	75.04	126	75.40	71.70	1.1	42,298	0.00%	大買/大賣/
2021/06/15	161.5	73.82	134	73.99	74.30	27.5	40,804	0.07%	大買/大賣/
2021/06/11	54	70.54	52.7	70.54	70.50	1.3	39,747	0.00%
2021/06/10	26.5	65.98	19	65.53	67.80	7.5	38,670	0.02%
2021/06/09	38.1	67.43	28.1	67.44	66.90	10	38,325	0.03%
2021/06/08	35	68.59	33	68.80	67.50	2	37,791	0.01%
2021/06/07	42.2	67.14	57.1	65.99	65.40	-14.9	36,736	-0.04%
2021/06/04	70.6	73.44	46	73.79	70.20	24.6	35,885	0.07%
2021/06/03	223.4	78.92	212	78.22	76.70	11.4	34,724	0.03%	大買/大賣/
2021/06/02	113.2	74.27	92.2	74.95	77.00	21	32,196	0.07%	大買/
2021/06/01	6.1	69.25	25.1	68.67	70.00	-19	30,426	-0.06%
2021/05/31	39.1	69.14	54.2	69.77	67.40	-15.1	29,963	-0.05%
2021/05/28	147.1	68.36	227.1	69.28	68.60	-80	29,180	-0.27%	大買/大賣/
2021/05/27	76.1	67.54	59	67.53	68.20	17.1	28,200	0.06%
2021/05/26	97	65.78	92	66.32	66.10	5	27,470	0.02%
2021/05/25	124	68.55	44	69.57	65.50	80	26,646	0.30%	大買/
2021/05/24	85	71.40	110	71.52	70.00	-25	25,420	-0.10%	大賣/
2021/05/21	82	65.41	82.1	65.76	67.70	-0.1	23,704	0.00%
2021/05/20	118.2	65.52	153	65.46	61.70	-34.9	22,447	-0.16%	大買/大賣/
2021/05/19	113	63.78	53	63.36	64.90	60	21,046	0.29%	大買/
2021/05/18	17	57.19	29.1	57.88	59.00	-12.1	20,204	-0.06%
2021/05/17	29.5	54.16	14	54.79	53.70	15.5	19,623	0.08%
2021/05/14	78.3	58.18	118.2	57.57	59.60	-39.9	19,165	-0.21%	大賣/
2021/05/13	16.4	58.50	38	57.80	57.50	-21.6	18,372	-0.12%
2021/05/12	33.2	66.97	37.5	67.68	63.80	-4.3	17,695	-0.02%
2021/05/11	62.5	74.19	35.5	73.90	70.80	27	17,218	0.16%
2021/05/10	12	73.11	8.2	72.93	75.10	3.7	15,994	0.02%
2021/05/07	6.1	61.25	12	64.54	68.30	-5.9	15,655	-0.04%
2021/05/06	10.1	68.64	5	67.50	66.10	5.1	15,376	0.03%
2021/05/05	2	68.15	18	67.78	68.50	-16	15,070	-0.11%
2021/05/04	44.1	69.51	3	70.00	67.00	41.1	14,815	0.28%
2021/05/03	11	75.32	6	75.80	74.40	5	14,627	0.03%
2021/04/29	3.1	69.00	9.1	67.78	70.80	-6	14,362	-0.04%
2021/04/28	4.1	66.65	15.5	66.81	66.50	-11.4	14,027	-0.08%
2021/04/27	19	64.31	12.1	66.59	66.10	6.9	13,789	0.05%
2021/04/26	7.1	60.76	16.2	59.70	64.30	-9.1	13,492	-0.07%
2021/04/23	116	55.72	117	55.90	58.60	-1	13,222	-0.01%	大買/大賣/
2021/04/22	81	56.24	52	57.92	54.10	29	12,087	0.24%
2021/04/21	57	53.21	216.6	53.25	53.90	-159.6	11,255	-1.42%	大賣/鉅額交易
2021/04/20	54	48.18	71	48.22	49.00	-17	10,506	-0.16%
2021/04/19	35	46.06	39	46.87	46.90	-4	9,456	-0.04%
2021/04/16	77	41.49	47	41.70	42.75	30	8,607	0.35%
2021/04/15	0	0.00	1	39.20	38.90	-1	8,037	-0.01%
2021/04/14	1	38.65	16	38.53	38.00	-15	7,958	-0.19%
2021/04/13	6	38.55	9	38.22	38.20	-3	7,811	-0.04%
2021/04/12	11	38.49	12.1	38.69	38.40	-1.1	7,710	-0.01%
2021/04/09	21	37.79	0	0.00	37.55	21	7,495	0.28%
2021/04/08	8	40.13	6.1	40.10	39.50	1.9	7,199	0.03%
2021/04/07	3	39.97	21.8	40.16	40.00	-18.8	6,955	-0.27%
2021/04/06	13	38.45	19.2	38.18	38.90	-6.2	6,566	-0.09%
2021/04/01	52	36.35	11	36.34	36.45	41	6,256	0.66%
2021/03/31	13	35.20	5.2	34.98	35.80	7.8	5,819	0.13%
2021/03/30	3	32.75	0	0.00	32.95	3	5,335	0.06%
2021/03/29	0	0.00	6	33.00	33.00	-6	5,308	-0.11%
2021/03/26	0	0.00	121	31.50	32.35	-121	5,372	-2.25%	大賣/鉅額交易
2021/03/25	0	0.00	112	31.01	30.85	-112	5,535	-2.02%	大賣/鉅額交易
2021/03/24	2	31.65	2	32.05	32.00	0	5,523	0.00%
2021/03/23	3	32.00	5	32.52	32.40	-2	5,456	-0.04%
2021/03/22	46	33.10	16	32.95	32.95	30	5,314	0.56%
2021/03/19	18	32.15	2	32.08	32.00	16	5,046	0.32%
2021/03/18	1	31.20	2	31.48	31.45	-1	4,834	-0.02%
2021/03/17	1	29.80	0	0.00	30.20	1	4,698	0.02%
2021/03/16	3	29.53	0	0.00	29.90	3	4,630	0.06%
2021/03/15	4	29.55	1	29.80	29.85	3	4,593	0.07%
2021/03/12	0	0.00	2	29.08	29.05	-2	4,540	-0.04%
2021/03/11	1	29.15	1	28.80	28.80	0	4,490	0.00%
2021/03/09	1	28.75	18	28.50	28.65	-17	4,404	-0.39%
2021/03/05	4	27.70	2	28.50	27.90	2	4,276	0.05%
2021/03/03	0	0.00	0.4	27.79	27.95	-0.4	4,080	-0.01%
2021/03/02	2	27.65	35	27.81	27.30	-33	4,044	-0.82%
2021/02/26	4	27.60	1.2	27.64	27.85	2.8	4,016	0.07%
2021/02/25	0	0.00	3	27.53	27.90	-3	3,963	-0.08%
2021/02/24	0	0.00	1	27.40	27.10	-1	3,886	-0.03%
2021/02/23	1	26.95	3	26.95	26.85	-2	3,814	-0.05%
2021/02/18	33	26.63	4.2	27.09	26.75	28.8	3,721	0.77%
2021/02/04	9	24.90	17.2	24.85	24.75	-8.2	3,539	-0.23%
2021/01/21	1	24.05	2	24.45	24.15	-1	3,422	-0.03%
2021/01/20	2	24.08	44	24.22	23.80	-42	3,393	-1.24%
2021/01/18	34	25.23	0.2	25.05	25.20	33.8	3,304	1.02%
2021/01/15	6	26.66	4	26.70	26.00	2	3,227	0.06%
2021/01/14	0	0.00	1	27.55	27.60	-1	3,095	-0.03%
2021/01/13	8	27.05	0	0.00	27.00	8	2,920	0.27%
2021/01/12	12	28.68	2	28.25	26.75	10	2,810	0.36%
2021/01/11	2	25.65	3	26.68	26.75	-1	2,369	-0.04%
2021/01/08	0	0.00	1	24.10	24.35	-1	2,273	-0.04%
2021/01/07	0	0.00	1	24.40	24.05	-1	2,241	-0.04%
2021/01/05	0	0.00	1	25.00	24.95	-1	2,144	-0.05%
2021/01/04	1	24.55	1	24.80	24.90	0	2,076	0.00%
2020/12/31	3	24.60	3.1	24.47	24.45	-0.1	2,043	-0.01%
2020/12/29	7	25.22	5	24.75	24.70	2	1,997	0.10%
2020/12/28	5	25.15	5	25.15	25.15	0	1,902	0.00%
2020/12/25	0	0.00	1	24.00	24.25	-1	1,767	-0.06%
2020/12/24	0	0.00	1	24.20	24.05	-1	1,732	-0.06%
2020/12/23	4	23.83	1	23.65	24.20	3	1,714	0.17%
2020/12/22	6	24.53	10	24.50	23.85	-4	1,668	-0.24%
2020/12/21	5	25.30	4	25.16	25.20	1	1,463	0.07%
2020/12/18	3	23.63	13	23.78	23.75	-10	1,234	-0.81%
2020/12/17	0	0.00	10	23.15	23.15	-10	1,152	-0.87%
2020/12/16	6	23.06	0	0.00	23.05	6	1,148	0.52%
2020/12/14	5	22.90	1	22.60	22.90	4	1,080	0.37%
2020/12/11	1	22.25	0	0.00	22.35	1	1,079	0.09%
2020/12/09	12	23.15	2	23.05	23.15	10	1,053	0.95%
2020/12/08	5	22.75	91	22.68	22.80	-86	1,033	-8.32%
2020/12/07	0	0.00	1	22.20	22.00	-1	1,000	-0.10%
2020/12/04	0	0.00	85	22.17	22.20	-85	997	-8.52%
2020/12/03	1	22.30	0	0.00	22.40	1	1,001	0.10%
2020/12/02	1	22.25	100	22.20	22.30	-99	1,035	-9.56%
2020/11/30	2	22.88	2	22.85	22.40	0	1,034	0.00%
2020/11/27	0	0.00	1	22.90	22.95	-1	1,028	-0.10%
2020/11/26	0	0.00	2	22.73	22.80	-2	1,034	-0.19%
2020/11/16	3	21.75	0	0.00	21.80	3	1,077	0.28%
2020/11/05	1	21.05	0	0.00	21.10	1	1,120	0.09%
2020/10/30	5	21.20	5	21.20	21.20	0	1,161	0.00%
2020/10/28	1.9	21.57	0	0.00	21.65	1.9	1,158	0.16%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/16	1	21.75	0	0.00	21.70	1	1,245	0.08%
2020/10/13	0	0.00	1	21.70	22.00	-1	1,267	-0.08%
2020/10/12	2	21.88	0	0.00	21.80	2	1,259	0.16%
2020/09/30	2	21.73	0	0.00	21.80	2	1,273	0.16%
2020/09/24	5	21.36	5	21.49	21.35	0	1,423	0.00%
2020/09/22	5	21.90	0	0.00	21.90	5	1,465	0.34%
2020/09/17	1	22.05	0	0.00	22.10	1	1,479	0.07%
2020/09/16	1	22.05	0	0.00	22.00	1	1,505	0.07%
2020/09/11	7	22.43	0	0.00	22.30	7	1,640	0.43%
2020/09/10	2	22.65	0	0.00	22.75	2	1,640	0.12%
2020/09/08	0	0.00	0	23.25	23.10	0	1,665	0.00%
2020/09/07	0	0.00	4	23.30	23.25	-4	1,699	-0.24%
2020/09/04	0	0.00	45	22.82	22.80	-45	1,724	-2.61%
2020/08/20	1	21.90	0	0.00	22.00	1	2,446	0.04%
2020/08/12	0.7	22.90	0	0.00	22.75	0.7	2,536	0.03%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/08/06	0	0.00	0.1	22.45	22.30	-0.1	2,618	-0.01%
2020/08/05	0	0.00	5	21.60	21.55	-5	2,610	-0.19%
2020/07/31	0	0.00	0.1	21.70	21.60	-0.1	2,616	0.00%
2020/07/28	1	21.35	0	0.00	21.10	1	2,639	0.04%
2020/07/27	3	22.05	1	21.95	21.90	2	2,630	0.08%
2020/07/24	3	22.27	0	0.00	22.25	3	2,639	0.11%
2020/07/23	3	22.95	1	22.75	22.70	2	2,643	0.08%
2020/07/20	3	22.60	0	0.00	22.90	3	2,643	0.11%
2020/07/17	1	22.95	1	22.70	22.70	0	2,644	0.00%
2020/07/10	2	22.80	0	0.00	22.85	2	2,729	0.07%
2020/07/09	33	23.23	0	0.00	23.10	33	2,729	1.21%
2020/07/08	12	23.42	0	0.00	23.50	12	2,711	0.44%
2020/07/07	8	23.35	0	0.00	23.70	8	2,693	0.30%
2020/07/06	4	23.60	0	0.00	23.65	4	2,691	0.15%
2020/07/03	3	25.23	0	0.00	25.20	3	2,659	0.11%
2020/07/01	0	0.00	6	24.96	25.10	-6	2,583	-0.23%
2020/06/30	3	24.73	10	24.70	24.80	-7	2,552	-0.27%
2020/06/24	5	24.75	0	0.00	24.75	5	2,550	0.20%
2020/06/19	0	0.00	11	24.81	25.00	-11	2,542	-0.43%
2020/06/18	10	24.40	2	24.50	24.65	8	2,501	0.32%
2020/06/16	10	23.73	0	0.00	23.75	10	2,507	0.40%
2020/06/15	1	23.50	12	23.55	23.40	-11	2,537	-0.43%
2020/06/12	22	23.48	0	0.00	23.50	22	2,545	0.86%
2020/06/11	6	23.96	7	23.93	23.75	-1	2,546	-0.04%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	1	24.25	1	24.35	24.40	0	2,550	0.00%
2020/06/08	11	23.47	0	0.00	23.80	11	2,463	0.45%
2020/06/05	0	0.00	15	24.42	24.30	-15	2,126	-0.71%
2020/06/04	0	0.00	2	24.00	24.05	-2	2,083	-0.10%
2020/05/25	10	23.75	10	24.18	23.95	0	1,911	0.00%
2020/05/22	1	23.95	0	0.00	23.60	1	1,877	0.05%
2020/05/15	2	23.50	0	0.00	23.35	2	1,795	0.11%
2020/05/07	4.2	23.89	0	0.00	24.30	4.2	1,761	0.24%
2020/05/04	4	24.50	0	0.00	24.50	4	1,773	0.23%
2020/04/30	2	25.00	0	0.00	25.15	2	1,773	0.11%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/15	2	24.13	0	0.00	24.10	2	1,863	0.11%
2020/03/30	0	0.00	2	20.78	21.30	-2	1,876	-0.11%
2020/03/27	1	21.60	2	21.60	21.40	-1	1,862	-0.05%
2020/03/26	22	21.49	4	21.15	21.40	18	1,837	0.98%
2020/03/25	2	21.50	0	0.00	21.55	2	1,839	0.11%
2020/03/24	8	20.31	0	0.00	20.70	8	1,819	0.44%
2020/03/20	0.1	19.85	0	0.00	19.80	0.1	1,791	0.01%
2020/03/19	0	0.00	1	19.40	19.40	-1	1,764	-0.06%
2020/03/17	2	22.63	0	0.00	22.65	2	1,733	0.12%
2020/03/16	11	23.90	0	0.00	23.85	11	1,688	0.65%
2020/03/13	3	23.75	0	0.00	24.80	3	1,660	0.18%
2020/03/12	8	25.68	0	0.00	25.55	8	1,598	0.50%
2020/03/11	1	26.50	0	0.00	26.50	1	1,560	0.06%
2020/03/10	4	25.61	0	0.00	26.45	4	1,551	0.26%
2020/03/09	23	26.37	0	0.00	26.15	23	1,527	1.51%
2020/03/06	14	26.87	3	26.82	26.80	11	1,483	0.74%
2020/03/05	8	27.14	0	0.00	27.10	8	1,452	0.55%
2020/03/04	1	27.15	0	0.00	27.30	1	1,436	0.07%
2020/03/03	0	0.00	1	27.25	27.30	-1	1,446	-0.07%
2020/03/02	6	27.10	0	0.00	27.10	6	1,441	0.42%
2020/02/27	1	27.30	8	27.35	27.30	-7	1,405	-0.50%
2020/02/25	2	27.33	0	0.00	27.45	2	1,394	0.14%
2020/02/24	3	27.50	0	0.00	27.55	3	1,391	0.22%
2020/02/20	7	27.79	0	0.00	27.65	7	1,400	0.50%
2020/02/18	1	27.40	0	0.00	27.45	1	1,390	0.07%
2020/02/17	3	27.37	10	27.35	27.45	-7	1,388	-0.50%
2020/02/14	3	27.50	0	0.00	27.45	3	1,403	0.21%
2020/02/13	13	27.63	0	0.00	27.55	13	1,412	0.92%
2020/02/12	6	27.40	0	0.00	27.30	6	1,437	0.42%
2020/02/11	2	27.25	0	0.00	27.25	2	1,467	0.14%
2020/02/10	0	0.00	15	27.22	27.05	-15	1,506	-1.00%
2020/02/07	13	27.90	5	27.90	27.75	8	1,482	0.54%
2020/02/06	1	28.00	0	0.00	28.20	1	1,454	0.07%
2020/02/05	4	27.83	0	0.00	27.85	4	1,471	0.27%
2020/02/04	8	27.89	0	0.00	27.85	8	1,468	0.54%
2020/02/03	11	27.74	0	0.00	27.80	11	1,472	0.75%
2020/01/31	2	28.13	0	0.00	28.25	2	1,433	0.14%
2020/01/30	21	28.47	21	28.25	28.15	0	1,428	0.00%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/16	12	29.04	0	0.00	29.00	12	1,356	0.88%
2020/01/14	12	29.00	0.5	29.10	29.00	11.5	1,385	0.83%
2020/01/10	0	0.00	51	29.10	29.00	-51	1,390	-3.67%
2020/01/09	0	0.00	20	29.00	29.15	-20	1,385	-1.44%
2020/01/08	12	28.88	0	0.00	29.00	12	1,395	0.86%
2020/01/07	5	29.08	0	0.00	29.15	5	1,404	0.36%
2020/01/06	20	29.10	0	0.00	29.05	20	1,427	1.40%
2020/01/03	6	29.31	0	0.00	29.30	6	1,413	0.42%
2019/12/31	8	29.60	0	0.00	29.55	8	1,444	0.55%
2019/12/24	1	29.25	0	0.00	29.40	1	1,734	0.06%
2019/12/18	1	29.20	0	0.00	29.35	1	1,835	0.05%
2019/12/17	1	29.30	4	29.48	29.35	-3	1,855	-0.16%
2019/12/12	0	0.00	1	29.65	29.50	-1	1,857	-0.05%
2019/12/11	0	0.00	1	29.85	29.75	-1	1,832	-0.05%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/11/28	2	29.75	0	0.00	29.65	2	2,067	0.10%
2019/11/27	0	29.95	0	0.00	29.90	0	2,100	0.00%
2019/11/26	2	29.85	0	0.00	29.85	2	2,158	0.09%
2019/11/21	0.2	29.50	0	0.00	29.45	0.2	2,160	0.01%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/19	0.5	29.60	0	0.00	29.55	0.5	2,164	0.02%
2019/11/18	0	0.00	3	29.70	29.60	-3	2,165	-0.14%
2019/11/15	0.2	29.80	0	0.00	29.70	0.2	2,180	0.01%
2019/11/12	1	29.60	5	29.50	29.70	-4	2,214	-0.18%
2019/10/28	0	0.00	1	30.70	30.70	-1	2,274	-0.04%
2019/10/21	0	0.00	2	30.70	30.75	-2	2,493	-0.08%
2019/10/18	5	30.50	0	0.00	30.45	5	2,565	0.19%
2019/10/16	0	0.00	1	30.60	30.65	-1	2,694	-0.04%
2019/10/15	0	0.00	4	30.60	30.70	-4	2,710	-0.15%
2019/10/14	5	30.75	0	0.00	30.85	5	2,703	0.18%
2019/10/08	0.2	30.45	0	0.00	30.40	0.2	2,677	0.01%
2019/10/07	3	30.70	3	30.70	30.70	0	2,678	0.00%
2019/10/04	3	30.40	77	30.29	30.50	-74	2,658	-2.78%
2019/10/01	1	29.90	3	30.00	30.00	-2	2,415	-0.08%
2019/09/27	1	30.05	0	0.00	30.00	1	2,430	0.04%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	3	30.40	20	30.45	30.35	-17	2,321	-0.73%
2019/09/19	1	30.70	176	30.89	30.70	-175	2,289	-7.64%	大賣/鉅額交易
2019/09/11	5	31.50	0	0.00	31.35	5	2,290	0.22%
2019/09/10	276	31.89	0	0.00	31.50	276	2,266	12.18%	大買/鉅額交易
2019/09/06	0	0.00	6	32.10	32.10	-6	2,212	-0.27%
2019/09/05	1	32.05	1	32.35	32.40	0	2,203	0.00%
2019/09/04	2	32.45	2	32.20	32.25	0	2,173	0.00%
2019/09/03	2	32.68	16	33.01	32.45	-14	2,141	-0.65%
2019/09/02	20	32.40	0	0.00	32.60	20	2,091	0.96%
2019/08/30	1	31.70	2	32.00	31.80	-1	2,034	-0.05%
2019/08/29	2	31.45	8	31.65	32.00	-6	1,986	-0.30%
2019/08/28	3	31.13	2	31.10	31.05	1	1,924	0.05%
2019/08/26	1	30.90	0	0.00	30.85	1	1,918	0.05%
2019/08/23	0	0.00	1	31.15	31.20	-1	1,915	-0.05%
2019/08/21	0	0.00	7	31.18	31.40	-7	1,900	-0.37%
2019/08/16	15	30.96	0	0.00	31.15	15	1,817	0.83%
2019/08/15	1	30.25	1	30.55	30.60	0	1,787	0.00%
2019/08/14	0	0.00	1	30.55	30.55	-1	1,779	-0.06%
2019/08/08	0	0.00	8	30.78	30.95	-8	1,731	-0.46%
2019/08/05	1	31.80	0	0.00	31.65	1	1,656	0.06%
2019/08/02	3	31.32	0	0.00	31.40	3	1,637	0.18%
2019/07/31	3	32.80	0	0.00	32.60	3	1,574	0.19%
2019/07/30	6	33.20	6	32.90	32.75	0	1,593	0.00%
2019/07/29	1	33.00	14	33.10	32.95	-13	1,557	-0.83%
2019/07/26	0	0.00	10	33.80	33.35	-10	1,527	-0.65%
2019/07/25	2	35.15	5	35.10	35.20	-3	1,473	-0.20%
2019/07/24	0	0.00	6	35.13	34.65	-6	1,393	-0.43%
2019/07/23	19	35.00	7.3	34.87	35.05	11.7	1,349	0.87%
2019/07/22	9	35.47	15.1	35.50	35.80	-6.1	1,281	-0.48%
2019/07/19	11	34.41	1	34.55	34.80	10	1,186	0.84%
2019/07/18	11	33.98	14	33.71	33.70	-3	1,121	-0.27%
2019/07/17	4	32.85	12	32.82	32.95	-8	1,030	-0.78%
2019/07/16	2	32.60	2	32.75	32.80	0	1,002	0.00%
2019/07/11	4	32.58	15	32.40	32.45	-11	963	-1.14%
2019/07/10	2	32.60	0	0.00	32.75	2	952	0.21%
2019/07/09	0	0.00	1	31.85	32.20	-1	931	-0.11%
2019/07/08	1	31.85	0	0.00	31.75	1	913	0.11%
2019/07/04	18	31.78	7	31.69	31.65	11	888	1.24%
2019/07/03	0	0.00	17	31.25	31.20	-17	862	-1.97%
2019/07/02	1	31.20	1	31.25	31.05	0	853	0.00%
2019/07/01	0	0.00	1	31.35	31.15	-1	854	-0.12%
2019/06/28	1	30.80	0	0.00	30.80	1	866	0.12%
2019/06/24	0	0.00	5	30.90	30.85	-5	865	-0.58%
2019/06/20	0	0.00	1	30.20	30.60	-1	828	-0.12%
2019/06/03	5	29.70	0	0.00	29.80	5	839	0.60%
2019/05/16	0	0.00	1	29.55	29.55	-1	902	-0.11%
2019/05/15	0	0.00	4.2	29.70	29.55	-4.2	917	-0.46%
2019/05/09	1	30.00	0	0.00	29.95	1	921	0.11%
2019/05/03	2	30.00	0	0.00	30.00	2	850	0.24%
2019/04/29	0	0.00	1	29.40	29.20	-1	817	-0.12%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/10	1	29.75	0	0.00	29.70	1	744	0.13%
2019/03/05	0	0.00	4	29.70	29.70	-4	715	-0.56%
2019/01/16	0	0.00	1	29.25	29.20	-1	828	-0.12%
2018/12/20	0	0.00	1	29.60	29.60	-1	1,692	-0.06%
2018/10/30	3	28.88	0	0.00	28.85	3	1,648	0.18%
2018/10/26	1	29.85	1	30.30	29.85	0	1,632	0.00%
2018/10/24	0	0.00	5	29.98	30.00	-5	1,597	-0.31%
2018/10/23	2	30.38	0	0.00	30.15	2	1,576	0.13%
2018/10/22	1	31.00	0	0.00	30.90	1	1,557	0.06%
2018/10/17	1	31.00	0	0.00	30.85	1	1,499	0.07%
2018/10/16	0	0.00	7	31.21	31.55	-7	1,424	-0.49%
2018/10/11	5	29.91	3	29.70	30.05	2	1,025	0.20%
2018/10/09	1	31.00	0	0.00	30.95	1	978	0.10%
2018/10/08	0	0.00	3	30.15	30.80	-3	910	-0.33%
2018/10/05	0	0.00	1	30.00	29.95	-1	868	-0.12%
2018/10/03	1	30.45	0	0.00	30.10	1	820	0.12%
2018/09/27	3	29.75	0	0.00	29.75	3	784	0.38%
2018/09/12	1	29.30	0	0.00	29.25	1	736	0.14%
2018/09/03	0	0.00	3	30.20	30.10	-3	713	-0.42%
2018/08/22	0	0.00	1	31.00	30.90	-1	645	-0.15%
2018/08/06	0	0.00	1.1	30.96	30.85	-1.1	531	-0.21%
2018/07/31	0	0.00	5	30.30	30.40	-5	538	-0.93%
2018/07/27	0	0.00	5	30.60	30.60	-5	531	-0.94%
2018/07/25	0	0.00	1	29.95	29.90	-1	471	-0.21%
2018/07/19	1	29.45	0	0.00	29.40	1	444	0.23%
2018/07/17	10	29.20	0	0.00	29.30	10	450	2.22%
2018/05/31	5	28.95	0	0.00	29.00	5	433	1.15%
2018/05/29	5	29.35	0	0.00	29.15	5	432	1.16%
2018/05/24	0.4	29.15	0	0.00	29.20	0.4	432	0.09%
2018/05/09	0	0.00	25.1	29.34	29.50	-25.1	470	-5.34%
2018/04/09	0	0.00	1	28.00	27.85	-1	579	-0.17%
2018/03/15	5	28.10	0	0.00	28.10	5	688	0.73%
2018/03/08	5	27.80	0	0.00	27.80	5	789	0.63%
2018/02/23	1	27.65	0	0.00	27.65	1	886	0.11%
2018/02/07	2	27.80	0	0.00	28.00	2	876	0.23%
2018/01/03	3	29.60	0	0.00	29.40	3	1,153	0.26%