慧洋-KY (2637)-兆豐-忠孝券商分點個股進出

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
67.1
漲跌
▼0.4
漲幅
-0.59%
成交量
3,658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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	67.60	10	68.05	67.10	-7	6,323	-0.11%
2024/04/24	22	67.46	0	0.00	67.50	22	6,433	0.34%
2024/04/23	21	68.06	15	69.06	69.20	6	6,346	0.09%
2024/04/22	8	68.80	26.3	69.55	69.20	-18.3	6,217	-0.29%
2024/04/19	1	64.60	20	67.50	66.30	-19	5,846	-0.32%
2024/04/18	7	63.66	10	64.18	64.70	-3	5,649	-0.05%
2024/04/17	1.3	63.50	0	0.00	63.20	1.3	5,642	0.02%
2024/04/16	1	62.80	0	0.00	62.90	1	5,686	0.02%
2024/04/15	1	65.90	0	0.00	66.00	1	5,747	0.02%
2024/04/12	0	0.00	9	66.21	66.70	-9	5,782	-0.16%
2024/04/11	1	64.00	0	0.00	64.20	1	6,060	0.02%
2024/04/09	12	63.80	5	62.68	63.70	7	6,134	0.11%
2024/04/08	1	57.50	2	58.25	58.50	-1	5,986	-0.02%
2024/04/02	2.2	57.11	0	0.00	57.30	2.2	6,020	0.04%
2024/03/29	1.1	58.00	0	0.00	58.40	1.1	6,209	0.02%
2024/03/28	2	59.90	3	59.80	58.90	-1	6,350	-0.02%
2024/03/26	1	59.80	5	60.80	59.50	-4	6,719	-0.06%
2024/03/20	0	0.00	2	61.35	61.10	-2	7,038	-0.03%
2024/03/19	4	60.80	1	61.60	61.50	3	7,029	0.04%
2024/03/18	1.1	57.61	0	0.00	58.60	1.1	7,055	0.02%
2024/03/15	0	0.00	0.3	59.20	58.90	-0.3	7,025	0.00%
2024/03/14	3	60.70	0	0.00	60.10	3	6,901	0.04%
2024/03/13	3	60.50	0	0.00	60.60	3	6,970	0.04%
2024/03/08	2	61.90	4	61.10	60.80	-2	8,102	-0.02%
2024/03/06	5	60.24	0	0.00	60.10	5	8,832	0.06%
2024/03/05	1	61.50	1	61.60	61.70	0	8,838	0.00%
2024/03/04	2	60.95	8	61.76	62.00	-6	8,891	-0.07%
2024/03/01	11	60.25	7	60.74	61.10	4	9,499	0.04%
2024/02/29	4	60.55	31.3	61.37	61.40	-27.3	9,495	-0.29%
2024/02/27	30	59.30	3	59.00	58.10	27	9,318	0.29%
2024/02/26	1	57.20	9	59.42	59.30	-8	9,164	-0.09%
2024/02/23	1	56.80	0	0.00	56.40	1	8,967	0.01%
2024/02/22	2	56.40	3	57.37	56.80	-1	8,926	-0.01%
2024/02/21	3	56.23	7	56.89	56.50	-4	8,768	-0.05%
2024/02/20	0	0.00	5	55.16	54.90	-5	8,562	-0.06%
2024/02/19	0	0.00	3	54.13	53.90	-3	8,457	-0.04%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/05	5	51.10	0	0.00	51.00	5	8,382	0.06%
2024/02/02	1	51.60	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	3	52.93	53.20	-3	8,353	-0.04%
2024/01/31	1	51.30	0	0.00	51.30	1	8,291	0.01%
2024/01/24	0	0.00	150	52.79	52.30	-150	8,292	-1.81%	大賣/鉅額交易
2024/01/22	0	0.00	150	51.97	52.20	-150	8,300	-1.81%	大賣/鉅額交易
2024/01/18	2	53.40	4	52.95	53.20	-2	8,281	-0.02%
2024/01/17	1	50.10	0	0.00	50.30	1	8,162	0.01%
2024/01/16	0.3	51.30	2	50.70	50.90	-1.7	8,140	-0.02%
2024/01/15	0	0.00	200	51.34	51.50	-200	8,140	-2.46%	大賣/鉅額交易
2024/01/12	100	51.95	0	0.00	52.10	100	8,160	1.23%
2024/01/10	0	0.00	12	50.84	51.10	-12	8,197	-0.15%
2024/01/08	7	53.91	16	54.54	54.00	-9	7,997	-0.11%
2024/01/05	156	54.75	53	54.80	54.90	103	7,872	1.31%	大買/鉅額交易
2024/01/04	302	53.42	2	53.50	53.20	300	7,462	4.02%	大買/鉅額交易
2024/01/03	0	0.00	1	53.00	52.10	-1	7,437	-0.01%
2024/01/02	2	53.65	4	52.68	52.40	-2	7,479	-0.03%
2023/12/28	0	0.00	1	52.10	51.90	-1	7,560	-0.01%
2023/12/27	1	53.40	9.5	53.33	53.50	-8.5	7,538	-0.11%
2023/12/26	2	51.95	7	52.19	53.00	-5	7,480	-0.07%
2023/12/25	3	50.97	5	50.48	49.95	-2	7,324	-0.03%
2023/12/22	11	52.73	8	53.00	53.20	3	7,252	0.04%
2023/12/21	4	53.35	9	53.76	53.60	-5	7,195	-0.07%
2023/12/19	3	51.13	7	51.09	51.00	-4	6,992	-0.06%
2023/12/18	2	51.30	2	51.25	51.30	0	7,084	0.00%
2023/12/15	1	50.80	1	51.20	51.10	0	7,143	0.00%
2023/12/14	4	50.78	2	51.05	50.60	2	7,403	0.03%
2023/12/13	3	52.43	0	0.00	51.50	3	7,594	0.04%
2023/12/12	3	50.70	3	50.93	50.70	0	8,078	0.00%
2023/12/11	1	50.60	1	50.60	50.90	0	8,421	0.00%
2023/12/08	15	51.13	3	50.90	50.60	12	8,403	0.14%
2023/12/07	4	51.63	3	51.17	51.20	1	8,341	0.01%
2023/12/06	7	52.60	14.2	52.66	52.50	-7.2	8,257	-0.09%
2023/12/05	48	54.63	32	53.93	53.60	16	8,049	0.20%
2023/12/04	16	54.03	26	54.11	55.00	-10	7,193	-0.14%
2023/12/01	1	50.50	9	50.06	50.30	-8	6,548	-0.12%
2023/11/30	0	0.00	6	49.13	48.50	-6	6,363	-0.09%
2023/11/29	2.4	48.04	2	48.10	48.15	0.4	6,336	0.01%
2023/11/28	12.6	49.29	11.5	49.61	48.90	1.1	6,225	0.02%
2023/11/27	2.2	47.08	11	46.69	46.60	-8.8	5,540	-0.16%
2023/11/24	10	45.13	10	45.05	45.10	0	5,446	0.00%
2023/11/23	0	0.00	4	44.55	44.65	-4	5,462	-0.07%
2023/11/22	0	0.00	1	44.10	44.20	-1	5,474	-0.02%
2023/11/21	0	0.00	2	44.45	44.45	-2	5,503	-0.04%
2023/11/20	0	0.00	2	44.15	44.05	-2	5,544	-0.04%
2023/11/17	10	44.10	1.6	44.03	44.10	8.4	5,642	0.15%
2023/11/16	3	43.47	0	0.00	43.50	3	5,753	0.05%
2023/11/15	0	42.70	0.5	43.00	43.00	-0.5	5,903	-0.01%
2023/11/13	0.5	42.25	0	0.00	42.10	0.5	6,208	0.01%
2023/11/09	1	43.00	0	0.00	43.00	1	6,250	0.02%
2023/11/07	3	42.98	0	0.00	42.85	3	6,394	0.05%
2023/11/06	1	43.35	1	43.40	43.40	0	6,414	0.00%
2023/11/03	6	43.23	37	43.14	43.20	-31	6,435	-0.48%
2023/11/02	1	42.35	1	42.60	42.65	0	6,452	0.00%
2023/11/01	14	41.83	11	41.75	41.80	3	6,463	0.05%
2023/10/31	1.3	41.82	0	0.00	41.70	1.3	6,473	0.02%
2023/10/30	0	0.00	12	42.35	42.80	-12	6,532	-0.18%
2023/10/27	7	42.65	1	42.95	43.10	6	6,644	0.09%
2023/10/26	12.5	42.50	0	0.00	42.30	12.5	6,662	0.19%
2023/10/25	14.1	44.03	0	0.00	43.75	14.1	6,692	0.21%
2023/10/24	1	44.20	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.30	0	0.00	44.30	2	6,693	0.03%
2023/10/20	1	45.20	1	45.65	45.60	0	6,689	0.00%
2023/10/19	1	46.35	1	46.95	47.15	0	6,775	0.00%
2023/10/18	0	0.00	1	45.80	45.25	-1	6,772	-0.01%
2023/10/17	3	46.37	23	46.25	45.60	-20	6,811	-0.29%
2023/10/12	4.2	46.82	0	0.00	47.05	4.2	6,917	0.06%
2023/10/11	2	47.30	0	0.00	47.15	2	6,906	0.03%
2023/10/06	0	0.00	2	49.05	48.90	-2	6,844	-0.03%
2023/10/05	23	47.30	0	0.00	47.30	23	6,762	0.34%
2023/10/04	0	0.00	1	47.35	47.90	-1	6,708	-0.01%
2023/10/03	1	46.75	0	0.00	46.50	1	6,612	0.02%
2023/10/02	4	47.56	0	0.00	47.35	4	6,614	0.06%
2023/09/28	3	48.55	0	0.00	48.45	3	6,576	0.05%
2023/09/27	1	49.25	0	0.00	48.45	1	6,577	0.02%
2023/09/26	0.1	48.00	0	0.00	48.75	0.1	6,572	0.00%
2023/09/25	1.3	49.32	0	0.00	48.70	1.3	6,554	0.02%
2023/09/22	1	49.75	0	0.00	49.65	1	6,523	0.02%
2023/09/21	5	49.71	0	0.00	49.45	5	6,474	0.08%
2023/09/20	0	0.00	4	51.00	50.00	-4	6,315	-0.06%
2023/09/19	6	51.15	0	0.00	50.50	6	6,030	0.10%
2023/09/18	0	0.00	1	51.20	50.50	-1	5,762	-0.02%
2023/09/15	10	51.91	21.3	51.81	51.40	-11.3	5,563	-0.20%
2023/09/14	2	50.13	5.1	50.17	50.90	-3.1	4,974	-0.06%
2023/09/13	0	0.00	1	45.95	46.40	-1	4,601	-0.02%
2023/09/11	1	45.90	1	46.40	45.90	0	4,608	0.00%
2023/09/08	7	45.89	0	0.00	45.80	7	4,591	0.15%
2023/09/07	1	45.60	0	0.00	45.20	1	4,552	0.02%
2023/09/06	0	45.85	0	0.00	45.90	0	4,572	0.00%
2023/09/05	0	0.00	1	45.95	46.35	-1	4,568	-0.02%
2023/09/04	4	44.83	2	45.38	45.55	2	4,580	0.04%
2023/09/01	2	45.43	0	0.00	45.20	2	4,545	0.04%
2023/08/31	0	0.00	1	45.70	45.90	-1	4,585	-0.02%
2023/08/30	3	45.52	1	45.40	45.55	2	4,585	0.04%
2023/08/29	3	45.23	2	45.05	45.50	1	4,615	0.02%
2023/08/28	1	43.95	1	43.95	43.80	0	4,660	0.00%
2023/08/25	0.6	43.59	0	0.00	43.30	0.6	4,724	0.01%
2023/08/24	1.9	43.80	0	0.00	43.60	1.9	4,812	0.04%
2023/08/23	1	44.75	0	0.00	44.65	1	4,852	0.02%
2023/08/22	4	44.80	2	45.65	45.15	2	4,915	0.04%
2023/08/21	1	45.60	0	0.00	45.80	1	4,840	0.02%
2023/08/18	15	47.39	15.5	47.44	47.50	-0.5	4,706	-0.01%
2023/08/17	0	0.00	1	43.90	43.95	-1	4,435	-0.02%
2023/08/16	0.1	42.60	3	42.80	42.25	-2.9	4,388	-0.07%
2023/08/14	0.7	43.00	0	42.10	41.80	0.7	4,360	0.02%
2023/08/11	1.5	45.00	1	45.30	44.60	0.5	4,260	0.01%
2023/08/09	3	45.48	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.50	1	46.30	46.45	0	4,223	0.00%
2023/08/04	1	47.15	0	0.00	47.40	1	4,198	0.02%
2023/08/02	0	0.00	9	47.24	47.35	-9	4,185	-0.22%
2023/08/01	1	46.85	3	46.83	47.05	-2	4,123	-0.05%
2023/07/31	1	45.50	0	0.00	45.55	1	4,046	0.02%
2023/07/28	1	46.95	3	47.17	46.40	-2	4,008	-0.05%
2023/07/27	1	46.20	0	0.00	46.05	1	3,924	0.03%
2023/07/26	0.3	45.55	0	0.00	45.20	0.3	3,930	0.01%
2023/07/25	1	44.85	0	0.00	44.85	1	3,935	0.03%
2023/07/19	1	45.60	0	0.00	45.25	1	3,667	0.03%
2023/07/14	0	0.00	1	46.20	46.05	-1	3,583	-0.03%
2023/07/13	1.2	45.45	5	45.30	45.15	-3.8	3,621	-0.10%
2023/07/12	0.6	47.10	10	46.90	46.60	-9.4	3,597	-0.26%
2023/07/11	0.1	47.30	0	0.00	47.60	0.1	3,584	0.00%
2023/07/10	1.1	47.26	0	0.00	47.05	1.1	3,630	0.03%
2023/07/07	3	48.32	0	0.00	48.00	3	3,668	0.08%
2023/07/05	1.2	48.95	0	0.00	48.85	1.2	3,743	0.03%
2023/07/04	8.3	50.28	0	0.00	48.75	8.3	3,852	0.22%
2023/07/03	2	49.70	1	49.55	49.70	1	3,824	0.03%
2023/06/30	11	49.01	1	49.15	48.80	10	3,771	0.27%
2023/06/29	0	48.80	1	48.55	48.65	-1	3,744	-0.03%
2023/06/28	1.1	48.81	0	0.00	48.95	1.1	3,768	0.03%
2023/06/27	0	50.00	0	0.00	49.80	0	3,808	0.00%
2023/06/21	0	0.00	1	49.95	50.00	-1	3,998	-0.03%
2023/06/20	0.3	50.30	0	0.00	50.50	0.3	4,142	0.01%
2023/06/16	1.6	50.88	1	50.90	50.70	0.6	4,167	0.01%
2023/06/15	1	50.80	0	0.00	50.70	1	4,155	0.02%
2023/06/14	0	0.00	0.5	51.00	50.70	-0.5	4,180	-0.01%
2023/06/13	1	50.45	0	0.00	50.30	1	4,284	0.02%
2023/06/12	1	50.50	0	0.00	50.30	1	4,436	0.02%
2023/06/09	0.3	50.80	0	0.00	51.00	0.3	4,541	0.01%
2023/06/08	0	0.00	5	51.14	50.80	-5	4,597	-0.11%
2023/06/07	0.1	50.40	0	0.00	50.80	0.1	4,681	0.00%
2023/06/06	3	50.80	2	50.60	50.40	1	4,705	0.02%
2023/06/02	15	50.20	2	50.05	50.20	13	4,763	0.27%
2023/06/01	7.2	49.95	1	49.70	49.70	6.2	4,924	0.13%
2023/05/31	2.1	51.71	1	52.10	51.00	1.1	5,012	0.02%
2023/05/30	4.3	53.70	0.3	54.10	52.30	4	5,388	0.07%
2023/05/29	0	0.00	4	60.10	60.30	-4	5,653	-0.07%
2023/05/26	7.7	59.79	0	0.00	59.00	7.7	6,084	0.13%
2023/05/25	0.3	61.91	0	0.00	61.30	0.3	6,260	0.01%
2023/05/24	1.5	63.10	1	62.90	62.90	0.5	6,258	0.01%
2023/05/23	1	63.20	0	0.00	63.00	1	6,258	0.02%
2023/05/22	0	0.00	2	63.40	63.30	-2	6,247	-0.03%
2023/05/19	0	0.00	2	62.80	62.90	-2	6,255	-0.03%
2023/05/18	0	0.00	5.4	63.50	63.40	-5.4	6,235	-0.09%
2023/05/15	0	0.00	2	62.65	62.70	-2	6,235	-0.03%
2023/05/12	10	62.70	0	0.00	62.20	10	6,224	0.16%
2023/05/11	1	62.10	1	61.80	61.80	0	6,235	0.00%
2023/05/10	0	0.00	1.5	61.67	62.40	-1.5	6,249	-0.02%
2023/05/09	1.5	61.07	0	0.00	60.70	1.5	6,249	0.02%
2023/05/05	3.3	61.78	1	61.50	61.10	2.3	6,320	0.04%
2023/04/28	1	63.50	0.3	63.70	64.10	0.7	6,401	0.01%
2023/04/26	0.3	61.40	0	0.00	62.00	0.3	6,421	0.00%
2023/04/25	0	0.00	2	62.30	62.00	-2	6,421	-0.03%
2023/04/24	1	62.60	1	62.60	62.60	0	6,439	0.00%
2023/04/20	0	0.00	3	63.50	62.70	-3	6,450	-0.05%
2023/04/19	3	63.97	0	0.00	63.50	3	6,465	0.05%
2023/04/18	4	64.83	0	0.00	64.60	4	6,505	0.06%
2023/04/17	0	0.00	1	65.70	66.00	-1	6,485	-0.02%
2023/04/14	11	65.33	1	65.20	65.10	10	6,613	0.15%
2023/04/13	10	64.70	2	64.70	64.60	8	6,660	0.12%
2023/04/12	3.1	65.80	9	66.80	65.80	-6	6,635	-0.09%
2023/04/11	1.5	66.20	1	65.90	65.80	0.5	6,629	0.01%
2023/04/10	1	66.80	0.6	66.60	66.40	0.4	6,650	0.01%
2023/04/07	1	66.00	8.2	66.14	66.60	-7.2	6,656	-0.11%
2023/04/06	4.6	64.81	1	64.90	63.80	3.6	6,658	0.05%
2023/03/31	3	64.30	1	64.50	64.20	2	6,801	0.03%
2023/03/30	2	64.00	0	0.00	64.00	2	7,577	0.03%
2023/03/29	11	63.93	0	0.00	63.50	11	8,017	0.14%
2023/03/28	7.8	64.36	0	0.00	64.10	7.8	8,393	0.09%
2023/03/27	1	66.30	15	65.91	66.00	-14	8,799	-0.16%
2023/03/24	12	63.99	1	63.70	63.70	11	9,368	0.12%
2023/03/23	21	64.85	11	65.11	64.30	10	9,661	0.10%
2023/03/22	0	0.00	4	67.90	68.50	-4	9,562	-0.04%
2023/03/21	10	67.20	3	67.37	67.60	7	9,583	0.07%
2023/03/20	6	68.00	1	67.80	67.50	5	9,621	0.05%
2023/03/17	10	67.60	0	0.00	67.70	10	9,707	0.10%
2023/03/15	16	68.70	78.2	68.48	68.60	-62.2	9,749	-0.64%
2023/03/14	65	68.18	11	67.82	68.20	54	9,785	0.55%
2023/03/13	10	66.27	6	66.33	66.00	4	9,754	0.04%
2023/03/10	10	67.37	5	67.22	66.50	5	9,724	0.05%
2023/03/09	1.4	67.27	0	0.00	67.00	1.4	9,771	0.01%
2023/03/08	1.3	67.33	0	0.00	67.20	1.3	9,788	0.01%
2023/03/07	8	68.45	1	68.50	68.30	7	9,822	0.07%
2023/03/06	26.5	68.57	0.1	68.70	68.50	26.4	9,870	0.27%
2023/03/03	17	70.05	11	70.49	70.60	6	9,858	0.06%
2023/03/02	32	70.38	34.2	70.62	69.90	-2.2	9,745	-0.02%
2023/03/01	19	68.51	9	69.51	67.40	10	9,362	0.11%
2023/02/24	5	67.12	13	67.69	68.00	-8	9,027	-0.09%
2023/02/23	2.1	64.71	67	65.23	65.50	-64.9	8,555	-0.76%
2023/02/22	0.2	62.40	3	62.10	61.90	-2.8	8,291	-0.03%
2023/02/21	0	0.00	1	61.80	61.80	-1	8,291	-0.01%
2023/02/20	0.2	60.10	1	60.40	60.50	-0.8	8,451	-0.01%
2023/02/17	1	60.80	0	0.00	60.20	1	8,532	0.01%
2023/02/16	5	61.20	0.1	61.00	61.10	4.9	8,596	0.06%
2023/02/15	11	61.43	2	61.40	61.00	9	8,730	0.10%
2023/02/14	1	61.49	1	61.60	61.60	0	8,770	0.00%
2023/02/10	1	61.60	5	61.70	61.30	-4	9,038	-0.04%
2023/02/09	0	0.00	1	62.30	62.00	-1	9,162	-0.01%
2023/02/08	0	0.00	1	61.90	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	1.3	61.64	61.70	-1.3	9,407	-0.01%
2023/02/06	0	0.00	2	61.00	61.20	-2	9,474	-0.02%
2023/02/03	4	62.03	1	61.90	61.60	3	9,524	0.03%
2023/02/02	4.5	61.89	0	0.00	61.90	4.5	9,532	0.05%
2023/02/01	0	61.20	2.5	61.54	61.20	-2.5	9,558	-0.03%
2023/01/30	1	59.30	4	59.90	59.90	-3	9,621	-0.03%
2023/01/17	0	59.35	1	59.40	59.80	-1	9,647	-0.01%
2023/01/16	1.2	58.33	0	0.00	58.50	1.2	9,738	0.01%
2023/01/13	7.5	59.05	1	58.80	58.80	6.5	9,758	0.07%
2023/01/12	1.1	59.89	3	59.57	59.20	-1.9	9,819	-0.02%
2023/01/11	4	60.15	1	60.00	60.00	3	9,844	0.03%
2023/01/10	2	60.85	2	60.20	60.10	0	9,885	0.00%
2023/01/09	1	59.90	2	60.65	60.80	-1	9,986	-0.01%
2023/01/06	2	60.15	1	60.00	60.00	1	10,019	0.01%
2023/01/05	1	60.70	2	60.60	60.80	-1	10,026	-0.01%
2023/01/04	10	60.58	5	60.40	60.00	5	10,126	0.05%
2023/01/03	0	0.00	2	62.40	62.60	-2	10,141	-0.02%
2022/12/30	2.3	61.81	2	62.20	61.40	0.3	10,203	0.00%
2022/12/29	13	61.70	0	0.00	61.40	13	10,319	0.13%
2022/12/28	2	61.70	0	0.00	61.30	2	10,428	0.02%
2022/12/27	6.2	63.02	0	0.00	62.10	6.2	10,510	0.06%
2022/12/26	4	63.90	2	63.00	62.70	2	10,577	0.02%
2022/12/23	21	64.81	10	65.12	64.80	11	10,549	0.10%
2022/12/22	24.5	65.18	30	65.98	67.00	-5.5	10,436	-0.05%
2022/12/21	7	64.39	5.1	64.39	64.80	1.9	9,828	0.02%
2022/12/20	10.2	62.27	19	62.90	62.80	-8.8	9,502	-0.09%
2022/12/19	23	62.70	8	64.13	61.90	15	9,246	0.16%
2022/12/16	9	65.56	25	65.04	64.40	-16	8,936	-0.18%
2022/12/15	5	63.10	27.3	62.99	63.50	-22.3	8,658	-0.26%
2022/12/14	4.2	58.74	2	58.75	58.80	2.2	8,714	0.03%
2022/12/12	1	59.30	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	5	59.10	60.10	-5	8,953	-0.06%
2022/12/08	2.1	57.70	4	58.40	57.80	-1.9	9,250	-0.02%
2022/12/07	5	58.36	10.5	59.23	58.20	-5.5	9,439	-0.06%
2022/12/06	18.5	59.05	1	60.00	57.90	17.5	9,468	0.18%
2022/12/05	10	62.10	1	61.30	61.30	9	9,428	0.10%
2022/12/02	4	61.58	1	61.20	61.50	3	9,492	0.03%
2022/12/01	5	62.80	3	62.60	61.50	2	9,529	0.02%
2022/11/30	1	61.30	17	60.80	61.90	-16	9,486	-0.17%
2022/11/29	16	59.58	7.2	60.94	61.30	8.8	9,493	0.09%
2022/11/28	4.2	59.29	2	59.30	59.40	2.2	9,552	0.02%
2022/11/25	4	60.80	5.3	61.12	60.70	-1.3	9,562	-0.01%
2022/11/24	4	59.20	10	59.60	59.80	-6	9,497	-0.06%
2022/11/23	7	58.06	21	58.11	58.70	-14	9,479	-0.15%
2022/11/22	2	56.70	0	0.00	57.20	2	9,543	0.02%
2022/11/21	19.7	56.81	0	0.00	56.40	19.7	9,576	0.21%
2022/11/18	0.3	57.60	2	57.60	57.70	-1.7	9,624	-0.02%
2022/11/17	3	58.47	3	58.60	58.50	0	9,620	0.00%
2022/11/16	14	59.60	24	60.24	59.00	-10	9,648	-0.10%
2022/11/15	1	58.20	3	57.93	58.50	-2	9,664	-0.02%
2022/11/14	2	57.90	12.4	58.21	58.30	-10.4	9,673	-0.11%
2022/11/11	13	58.25	27	57.39	57.30	-14	9,690	-0.14%
2022/11/09	24	56.80	0	56.90	57.10	24	9,694	0.25%
2022/11/08	23.4	56.87	39.3	57.15	56.70	-15.9	9,791	-0.16%
2022/11/07	21	55.79	0	0.00	55.60	21	9,677	0.22%
2022/11/04	12	54.77	15	54.00	54.90	-3	9,596	-0.03%
2022/11/03	3	51.23	1	51.30	51.40	2	9,419	0.02%
2022/11/02	1	52.00	8	52.16	52.00	-7	9,427	-0.07%
2022/11/01	5.3	51.58	2	51.20	51.10	3.3	9,403	0.04%
2022/10/31	21	52.10	11	52.66	52.30	10	9,403	0.11%
2022/10/28	5	53.30	5	54.46	52.80	0	9,457	0.00%
2022/10/27	1	53.10	1	54.10	54.10	0	9,421	0.00%
2022/10/21	0	0.00	1	53.60	53.00	-1	9,368	-0.01%
2022/10/20	3	52.23	0	0.00	53.00	3	9,375	0.03%
2022/10/18	0	0.00	10.5	54.22	54.70	-10.5	9,388	-0.11%
2022/10/17	10.2	51.21	1	50.50	53.50	9.2	9,488	0.10%
2022/10/14	0.3	53.80	1	53.90	54.00	-0.7	9,776	-0.01%
2022/10/13	9	52.63	10	53.10	51.60	-1	9,780	-0.01%
2022/10/12	12.3	54.08	10	53.90	53.80	2.3	9,889	0.02%
2022/10/11	25	57.50	21	56.03	56.10	4	9,820	0.04%
2022/10/07	2	58.85	4	58.53	58.90	-2	9,705	-0.02%
2022/10/06	19	57.08	22	57.91	58.30	-3	9,651	-0.03%
2022/10/05	8.3	57.48	16	57.66	57.40	-7.7	9,582	-0.08%
2022/10/04	0	0.00	22.2	55.96	56.50	-22.2	9,528	-0.23%
2022/10/03	2	53.40	2	53.75	53.90	0	9,458	0.00%
2022/09/29	0	0.00	14	52.19	51.20	-14	9,759	-0.14%
2022/09/28	10	52.97	1	51.50	51.50	9	10,070	0.09%
2022/09/27	9.4	55.24	0	0.00	55.50	9.4	10,023	0.09%
2022/09/26	7.2	56.29	3	56.23	55.20	4.2	10,039	0.04%
2022/09/23	25	58.08	14	58.78	57.90	11	10,118	0.11%
2022/09/22	18	58.95	12	59.67	58.00	6	10,163	0.06%
2022/09/21	7.4	57.96	13	58.08	59.70	-5.7	9,902	-0.06%
2022/09/20	3	55.67	3	56.00	55.40	0	9,725	0.00%
2022/09/19	12	56.42	10	56.92	55.10	2	10,215	0.02%
2022/09/16	7	58.84	5	58.86	59.10	2	10,379	0.02%
2022/09/15	18	58.31	18	58.34	59.00	0	10,546	0.00%
2022/09/14	9	56.32	4	55.95	56.70	5	10,629	0.05%
2022/09/13	2	55.50	1	56.00	54.60	1	10,650	0.01%
2022/09/12	9	56.12	5.2	55.90	55.80	3.8	10,866	0.03%
2022/09/08	9.5	53.19	38	52.48	52.70	-28.5	10,952	-0.26%
2022/09/07	33.6	54.24	2	54.15	54.20	31.6	11,060	0.29%
2022/09/06	6	55.42	8	55.53	55.10	-2	11,209	-0.02%
2022/09/05	10	54.58	4	54.50	54.30	6	11,412	0.05%
2022/09/02	10	54.21	10	54.30	54.10	0	11,571	0.00%
2022/09/01	9	56.59	6	56.17	55.80	3	11,840	0.03%
2022/08/31	13	57.28	7	57.51	57.90	6	12,072	0.05%
2022/08/30	9	58.19	6	58.30	57.90	3	12,243	0.02%
2022/08/29	11	58.51	9	58.40	58.00	2	12,384	0.02%
2022/08/26	8	62.16	12	62.52	62.60	-4	12,564	-0.03%
2022/08/25	25	62.76	6	62.75	62.20	19	12,740	0.15%
2022/08/24	11	63.57	28	63.00	62.80	-17	13,040	-0.13%
2022/08/23	7	64.04	2	64.25	63.80	5	13,155	0.04%
2022/08/22	25.1	65.57	10	64.80	64.90	15.1	13,280	0.11%
2022/08/19	8	68.79	1	68.40	68.10	7	13,663	0.05%
2022/08/18	5	69.62	4	69.70	69.30	1	13,935	0.01%
2022/08/17	5	69.38	12	69.39	69.20	-7	14,208	-0.05%
2022/08/16	4	68.93	2	68.75	68.50	2	14,467	0.01%
2022/08/15	7	68.17	14	68.34	69.60	-7	15,072	-0.05%
2022/08/12	0	0.00	1	68.80	68.60	-1	15,127	-0.01%
2022/08/11	2	67.00	1	67.00	66.90	1	15,344	0.01%
2022/08/10	3	67.20	1	67.20	66.90	2	15,521	0.01%
2022/08/09	1	66.90	2	66.95	67.40	-1	15,835	-0.01%
2022/08/08	1	66.10	1	66.90	66.70	0	16,152	0.00%
2022/08/05	1	66.90	1	67.50	67.50	0	16,343	0.00%
2022/08/04	2	67.09	2	66.60	66.40	0	16,756	0.00%
2022/08/03	1	67.69	1	67.20	67.20	0	17,114	0.00%
2022/08/02	5	67.70	0	0.00	68.00	5	17,767	0.03%
2022/08/01	6	67.78	1	68.80	68.80	5	18,273	0.03%
2022/07/29	2	68.90	3.3	69.01	68.60	-1.3	18,835	-0.01%
2022/07/28	6	68.25	8	67.85	68.00	-2	19,610	-0.01%
2022/07/27	11	67.80	1	68.30	68.30	10	20,306	0.05%
2022/07/26	1	67.10	3	67.43	67.60	-2	20,545	-0.01%
2022/07/25	1.3	68.44	0	0.00	68.00	1.3	20,856	0.01%
2022/07/22	2	68.60	4	69.08	69.50	-2	20,982	-0.01%
2022/07/21	14	69.46	10	68.92	68.20	4	21,120	0.02%
2022/07/20	12	67.32	13	68.11	67.20	-1	20,998	0.00%
2022/07/19	13	67.75	5	68.16	67.80	8	21,373	0.04%
2022/07/18	1	66.90	4	66.50	66.50	-3	21,806	-0.01%
2022/07/15	5	64.90	1	65.20	65.30	4	22,470	0.02%
2022/07/14	3	65.10	7	65.87	66.30	-4	23,861	-0.02%
2022/07/13	2	65.60	2	65.35	64.70	0	24,483	0.00%
2022/07/12	3	64.00	2	64.00	64.00	1	24,813	0.00%
2022/07/11	3	67.17	1	67.50	67.10	2	25,378	0.01%
2022/07/08	16	66.78	34	67.26	67.10	-18	25,436	-0.07%
2022/07/07	13	63.83	28	64.63	65.60	-15	25,271	-0.06%
2022/07/06	11	66.00	49	66.58	65.30	-38	25,067	-0.15%
2022/07/05	32	63.45	22	63.68	64.30	10	24,880	0.04%
2022/07/04	5	62.38	32	61.09	62.10	-27	24,830	-0.11%
2022/07/01	29	63.56	10	62.58	61.80	19	24,789	0.08%
2022/06/30	11	66.03	7	66.50	65.00	4	24,566	0.02%
2022/06/29	5	67.88	10	67.68	67.90	-5	24,375	-0.02%
2022/06/28	20	70.03	79	69.39	70.30	-59	24,253	-0.24%
2022/06/27	218	70.71	176	71.06	71.20	42	24,082	0.17%	大買/大賣/
2022/06/24	41	68.27	17	67.44	66.80	24	23,592	0.10%
2022/06/23	30	67.66	21	66.79	66.40	9	23,286	0.04%
2022/06/22	72	69.34	40	70.23	68.00	32	23,057	0.14%
2022/06/21	37	72.70	28	73.40	73.10	9	22,630	0.04%
2022/06/20	30	75.63	12	73.18	72.60	18	22,392	0.08%
2022/06/17	12	79.64	9	79.78	78.60	3	22,053	0.01%
2022/06/16	14.8	82.59	72	82.80	80.00	-57.2	21,857	-0.26%
2022/06/15	15.2	84.04	11	85.65	83.60	4.2	21,658	0.02%
2022/06/14	9.6	85.08	4	86.03	85.40	5.6	21,510	0.03%
2022/06/13	8	87.43	11	88.72	87.30	-3	21,437	-0.01%
2022/06/10	33.2	90.38	13	90.55	91.00	20.2	21,527	0.09%
2022/06/09	24.1	94.77	13	93.76	93.10	11.1	21,528	0.05%
2022/06/08	30	99.23	8	98.78	98.20	22	21,804	0.10%
2022/06/07	1	104.00	24	104.42	104.50	-23	22,353	-0.10%
2022/06/06	11	103.50	14	103.61	102.00	-3	22,305	-0.01%
2022/06/02	2	103.00	3	103.33	103.50	-1	22,127	0.00%
2022/06/01	4	99.85	27	100.21	102.00	-23	22,033	-0.10%
2022/05/31	21.2	97.63	16	98.64	97.60	5.2	21,879	0.02%
2022/05/30	8	96.84	0	0.00	97.80	8	21,952	0.04%
2022/05/27	33	98.20	4	97.83	97.50	29	21,887	0.13%
2022/05/26	7	99.19	29	99.67	100.50	-22	21,470	-0.10%
2022/05/25	26	98.59	13	99.30	97.70	13	21,354	0.06%
2022/05/24	28	97.61	23	98.13	97.20	5	21,214	0.02%
2022/05/23	20	98.44	34	98.51	97.40	-14	21,216	-0.07%
2022/05/20	13	93.78	11	93.94	93.60	2	20,693	0.01%
2022/05/19	19	91.02	3	92.30	91.90	16	20,716	0.08%
2022/05/18	3	93.53	26	93.37	93.40	-23	20,599	-0.11%
2022/05/17	33	93.20	16	93.50	91.80	17	20,581	0.08%
2022/05/16	20	93.93	27	94.35	95.50	-7	20,511	-0.03%
2022/05/13	6	95.80	2	95.75	94.60	4	20,239	0.02%
2022/05/12	14	98.29	13.2	97.19	94.50	0.8	20,084	0.00%
2022/05/11	15.2	98.92	13	99.88	98.00	2.2	19,675	0.01%
2022/05/10	21	102.86	9	102.78	101.00	12	19,482	0.06%
2022/05/09	27	103.31	20	102.63	100.50	7	18,875	0.04%
2022/05/06	11	104.73	37	105.36	108.00	-26	18,397	-0.14%
2022/05/05	7	102.36	67	103.58	105.00	-60	17,863	-0.34%
2022/05/04	19	98.95	344	98.63	100.50	-325	17,011	-1.91%	大賣/鉅額交易
2022/05/03	6	91.85	31	93.36	94.60	-25	16,316	-0.15%
2022/04/29	33	91.65	34	91.55	92.20	-1	16,138	-0.01%
2022/04/28	319	87.92	9	87.78	87.00	310	15,888	1.95%	大買/鉅額交易
2022/04/27	7	84.99	31	85.42	86.00	-24	15,709	-0.15%
2022/04/26	34	87.46	8	87.85	85.40	26	15,567	0.17%
2022/04/25	67	90.93	50	92.68	88.30	17	15,288	0.11%
2022/04/22	86	97.85	53.4	98.62	97.80	32.7	14,841	0.22%
2022/04/21	57.4	101.26	44.5	101.95	100.50	12.9	14,272	0.09%
2022/04/20	56.4	101.46	24	102.89	98.60	32.4	13,562	0.24%
2022/04/19	24	97.46	46	99.56	98.50	-22	12,164	-0.18%
2022/04/18	16	97.09	14	96.78	95.80	2	11,499	0.02%
2022/04/15	48	98.39	77	96.39	99.30	-29	11,147	-0.26%
2022/04/14	21	90.63	48.2	91.06	91.10	-27.2	10,553	-0.26%
2022/04/13	0	0.00	2	89.20	88.40	-2	10,569	-0.02%
2022/04/12	26.2	87.58	1	87.70	87.70	25.2	10,571	0.24%
2022/04/11	27	90.39	40	90.77	90.50	-13	10,472	-0.12%
2022/04/08	3	87.03	15	88.07	88.50	-12	10,337	-0.12%
2022/04/07	22	85.85	3	86.03	84.80	19	10,279	0.18%
2022/04/06	0	0.00	3	87.23	87.50	-3	10,235	-0.03%
2022/04/01	4	87.43	2	85.65	87.50	2	10,292	0.02%
2022/03/31	1	86.40	4	86.45	86.40	-3	10,304	-0.03%
2022/03/30	3	85.23	2	85.65	86.90	1	10,330	0.01%
2022/03/29	4	86.40	13	86.11	86.30	-9	10,363	-0.09%
2022/03/28	12	84.68	1	84.90	86.50	11	10,438	0.11%
2022/03/25	4	84.15	4	84.08	84.70	0	10,660	0.00%
2022/03/24	4	86.48	0	0.00	86.40	4	10,848	0.04%
2022/03/22	8	87.25	6	87.18	86.70	2	12,102	0.02%
2022/03/21	7	88.33	7.1	88.11	87.80	-0.1	12,365	0.00%
2022/03/18	13	88.43	2	88.70	88.30	11	12,395	0.09%
2022/03/17	6	87.75	7	88.54	88.50	-1	12,374	-0.01%
2022/03/16	19	90.33	2	87.35	87.50	17	12,354	0.14%
2022/03/15	21	94.11	103	96.13	92.20	-82	12,199	-0.67%	大賣/
2022/03/14	114	102.22	7	100.23	99.40	107	12,142	0.88%	大買/鉅額交易
2022/03/11	22	99.24	34	99.31	99.50	-12	11,808	-0.10%
2022/03/10	10	95.79	46	97.45	99.50	-36	11,305	-0.32%
2022/03/09	6	89.57	5	89.76	90.50	1	10,610	0.01%
2022/03/08	7	87.29	3	87.50	85.90	4	10,644	0.04%
2022/03/07	2	89.20	6	88.98	89.90	-4	10,536	-0.04%
2022/03/04	8	92.70	8	93.96	91.50	0	10,468	0.00%
2022/03/03	10	93.18	10	93.73	93.50	0	10,289	0.00%
2022/03/02	4	91.40	2	92.25	92.00	2	10,161	0.02%
2022/03/01	1	92.70	5	92.70	92.70	-4	10,086	-0.04%
2022/02/25	14	91.06	16	90.88	89.90	-2	9,997	-0.02%
2022/02/24	16	90.65	15	91.54	89.80	1	9,799	0.01%
2022/02/23	22	91.25	24	90.99	91.90	-2	9,637	-0.02%
2022/02/22	9	89.28	1	88.20	89.50	8	9,332	0.09%
2022/02/21	13	90.95	16	89.98	90.00	-3	9,196	-0.03%
2022/02/18	2	89.80	1.2	88.25	89.90	0.8	9,023	0.01%
2022/02/17	11	89.25	11	88.32	88.50	0	8,932	0.00%
2022/02/16	8	89.39	37	87.13	89.60	-29	8,823	-0.33%
2022/02/15	1	84.30	8	84.83	84.30	-7	8,687	-0.08%
2022/02/14	7	82.86	28.2	83.79	83.20	-21.2	8,690	-0.24%
2022/02/11	23	83.27	6	83.52	83.00	17	8,694	0.20%
2022/02/10	20	83.81	22	83.83	84.00	-2	8,765	-0.02%
2022/02/09	6	80.72	21	80.74	81.00	-15	8,665	-0.17%
2022/02/08	8	78.71	17.4	79.59	79.80	-9.4	8,694	-0.11%
2022/02/07	4	76.85	7	77.03	78.50	-3	8,886	-0.03%
2022/01/26	4	74.10	6	73.95	73.40	-2	9,113	-0.02%
2022/01/25	3	74.03	8	74.35	73.10	-5	9,189	-0.05%
2022/01/24	14	74.24	12	74.88	75.90	2	9,262	0.02%
2022/01/21	0	0.00	7	77.19	77.50	-7	9,285	-0.08%
2022/01/20	0	0.00	2	75.50	76.10	-2	9,246	-0.02%
2022/01/19	11	75.78	0	0.00	74.90	11	9,303	0.12%
2022/01/18	1	78.60	2	79.10	79.00	-1	9,205	-0.01%
2022/01/17	5	78.06	2	78.05	78.50	3	9,291	0.03%
2022/01/14	2	76.65	2	77.80	79.10	0	9,374	0.00%
2022/01/13	0	0.00	1	78.00	78.20	-1	9,432	-0.01%
2022/01/12	6	77.55	0	0.00	78.00	6	9,517	0.06%
2022/01/11	2	79.85	1	79.30	79.40	1	9,558	0.01%
2022/01/10	1.2	80.35	1	79.60	79.60	0.2	9,759	0.00%
2022/01/07	8.2	80.05	2	80.30	79.80	6.2	9,786	0.06%
2022/01/06	10	82.40	9	82.63	81.60	1	9,897	0.01%
2022/01/05	1	81.10	1	81.10	81.40	0	9,908	0.00%
2022/01/04	1	80.60	2	81.05	81.00	-1	10,021	-0.01%
2022/01/03	4.6	79.68	7	79.61	80.30	-2.4	10,181	-0.02%
2021/12/30	4.4	81.75	12	81.93	81.60	-7.6	10,494	-0.07%
2021/12/29	6	82.52	7	83.13	82.60	-1	10,668	-0.01%
2021/12/28	7	82.87	7	82.91	81.90	0	10,790	0.00%
2021/12/27	8	83.15	7	83.26	82.50	1	11,021	0.01%
2021/12/24	9	82.84	18	82.45	82.80	-9	11,269	-0.08%
2021/12/23	5	83.10	6	83.28	83.10	-1	11,531	-0.01%
2021/12/22	17	83.26	12.2	83.54	83.50	4.8	11,633	0.04%
2021/12/21	27	82.97	21	84.21	83.50	6	11,559	0.05%
2021/12/20	37	83.85	25.1	83.43	83.00	11.9	11,394	0.10%
2021/12/17	40	83.65	67.3	83.99	83.40	-27.3	11,254	-0.24%
2021/12/16	24	78.80	44.2	79.43	79.70	-20.2	10,636	-0.19%
2021/12/15	13	74.60	25	75.50	77.50	-12	10,067	-0.12%
2021/12/14	5	71.50	16	71.39	70.50	-11	9,882	-0.11%
2021/12/13	6	73.47	2	73.70	73.20	4	9,896	0.04%
2021/12/10	13	73.08	3	72.80	72.60	10	9,981	0.10%
2021/12/09	16	75.21	14	74.63	74.70	2	10,063	0.02%
2021/12/08	28	76.18	8	76.56	75.70	20	10,226	0.20%
2021/12/07	5	75.02	15	75.13	75.30	-10	10,085	-0.10%
2021/12/06	13	74.47	12	75.27	74.10	1	10,137	0.01%
2021/12/03	27	74.41	9	73.53	73.00	18	10,232	0.18%
2021/12/02	12	73.93	43.2	74.69	74.90	-31.2	10,590	-0.29%
2021/12/01	12	72.30	1	72.70	72.70	11	10,660	0.10%
2021/11/30	1	71.70	12	73.09	73.10	-11	11,010	-0.10%
2021/11/29	15	70.49	6	70.18	70.60	9	11,221	0.08%
2021/11/26	12	71.05	66	70.82	69.80	-54	11,592	-0.47%
2021/11/25	3	73.63	4	73.70	74.00	-1	11,822	-0.01%
2021/11/24	1	72.10	9	73.18	73.20	-8	12,403	-0.06%
2021/11/23	1	71.40	3	71.63	71.50	-2	12,572	-0.02%
2021/11/22	1	70.20	4	71.53	71.40	-3	13,003	-0.02%
2021/11/19	3	70.50	3	70.47	69.50	0	13,714	0.00%
2021/11/18	1	70.70	4	71.03	71.10	-3	15,042	-0.02%
2021/11/17	3	71.40	0	0.00	70.80	3	15,308	0.02%
2021/11/16	1	73.00	5	73.02	72.80	-4	15,561	-0.03%
2021/11/15	7	71.54	2	70.75	70.60	5	16,377	0.03%
2021/11/12	1	71.20	12	73.23	73.20	-11	16,816	-0.07%
2021/11/11	11	71.27	10	72.45	70.60	1	16,780	0.01%
2021/11/10	7	72.57	7	72.79	72.60	0	16,824	0.00%
2021/11/09	7	72.29	13	72.49	72.90	-6	16,866	-0.04%
2021/11/08	14	71.24	8	71.68	71.60	6	16,862	0.04%
2021/11/05	20	68.98	22	69.53	70.30	-2	16,934	-0.01%
2021/11/04	7	70.73	7	70.81	69.10	0	17,083	0.00%
2021/11/03	8	68.40	13	68.89	68.00	-5	17,159	-0.03%
2021/11/02	4	66.95	7	66.67	66.70	-3	17,617	-0.02%
2021/11/01	6	66.78	4	66.88	67.00	2	17,840	0.01%
2021/10/29	9	65.07	7	64.97	65.30	2	17,819	0.01%
2021/10/28	29	66.05	45	65.21	64.60	-16	17,868	-0.09%
2021/10/27	28	66.43	3	65.83	65.70	25	18,117	0.14%
2021/10/26	5	68.10	8	67.86	68.00	-3	18,603	-0.02%
2021/10/25	7	68.77	28	69.04	68.70	-21	19,193	-0.11%
2021/10/22	28	68.38	11	68.20	68.20	17	19,525	0.09%
2021/10/21	1.2	70.09	26	69.93	70.20	-24.9	19,883	-0.12%
2021/10/20	25.1	68.66	41	68.95	68.80	-16	20,089	-0.08%
2021/10/19	5.2	67.44	29	68.37	67.70	-23.8	20,461	-0.12%
2021/10/18	18	66.08	11	66.05	67.70	7	20,902	0.03%
2021/10/15	9	68.01	1	68.10	68.10	8	21,232	0.04%
2021/10/14	46	68.11	35	67.12	68.20	11	21,392	0.05%
2021/10/13	44.4	69.20	13	68.21	67.70	31.4	21,481	0.15%
2021/10/12	18.3	72.46	30	70.70	69.60	-11.7	22,429	-0.05%
2021/10/08	60.2	75.86	13.1	76.05	76.30	47.2	22,963	0.21%
2021/10/07	37	76.51	53	76.42	75.50	-16	23,501	-0.07%
2021/10/06	21.1	71.34	66	72.07	71.30	-45	23,866	-0.19%
2021/10/05	59	69.89	53	69.66	71.50	6	24,268	0.02%
2021/10/04	60	71.35	16	72.34	70.50	44	24,809	0.18%
2021/10/01	135.2	77.08	13	75.76	74.40	122.2	25,770	0.47%	大買/鉅額交易
2021/09/30	10	79.82	109	80.59	80.90	-99	26,652	-0.37%	大賣/
2021/09/29	19	78.24	10	79.17	77.00	9	27,527	0.03%
2021/09/28	75	77.78	5	78.00	77.90	70	28,566	0.25%
2021/09/27	5	79.84	1	81.50	79.20	4	29,831	0.01%
2021/09/24	10	80.71	19	81.02	81.20	-9	33,083	-0.03%
2021/09/23	6	79.52	5	79.84	78.90	1	34,886	0.00%
2021/09/22	64	77.72	6	78.65	77.80	58	37,267	0.16%
2021/09/17	12	79.34	77	79.88	80.00	-65	39,933	-0.16%
2021/09/16	11	79.16	40	79.71	79.30	-29	42,963	-0.07%
2021/09/15	103	77.61	22	79.71	79.90	81	46,178	0.18%	大買/
2021/09/14	5	79.26	12	79.86	78.30	-7	48,285	-0.01%
2021/09/13	30	80.08	113	80.75	79.50	-83	51,510	-0.16%	大賣/
2021/09/10	70	77.57	11	78.55	78.80	59	51,714	0.11%
2021/09/09	13	78.38	16	78.18	78.20	-3	53,088	-0.01%
2021/09/08	31	77.83	19	79.03	79.40	12	53,904	0.02%
2021/09/07	59	80.32	44	80.93	78.20	15	55,329	0.03%
2021/09/06	29	79.92	18	78.47	77.70	11	55,943	0.02%
2021/09/03	31	82.75	18	81.06	81.30	13	56,818	0.02%
2021/09/02	17	83.53	16	83.71	84.60	1	56,864	0.00%
2021/09/01	24	86.02	25	85.39	83.50	-1	57,142	0.00%
2021/08/31	10	89.84	17	89.32	89.50	-7	57,798	-0.01%
2021/08/30	55	92.26	40	91.85	90.50	15	58,324	0.03%
2021/08/27	6	88.25	14	88.48	88.80	-8	58,913	-0.01%
2021/08/26	39	89.95	28	89.58	89.70	11	61,224	0.02%
2021/08/25	27	88.83	43	89.75	91.00	-16	62,654	-0.03%
2021/08/24	81	89.42	102	90.76	87.00	-21	62,379	-0.03%	大賣/
2021/08/23	5	84.54	47	84.50	87.30	-42	61,844	-0.07%
2021/08/20	13	78.02	15	78.82	79.40	-2	62,542	0.00%
2021/08/19	92	80.81	97	81.52	76.70	-5	62,969	-0.01%
2021/08/18	25	78.81	88	79.62	81.60	-63	62,946	-0.10%
2021/08/17	8	76.16	174	76.96	74.20	-166	63,698	-0.26%	大賣/鉅額交易
2021/08/16	109	75.48	78	76.70	76.10	31	65,314	0.05%	大買/
2021/08/13	23	77.54	11	78.38	76.10	12	66,434	0.02%
2021/08/12	13	77.45	48	77.94	77.90	-35	67,719	-0.05%
2021/08/11	141	76.11	30	75.76	76.40	111	68,500	0.16%	大買/鉅額交易
2021/08/10	43	77.82	11	78.35	77.10	32	68,870	0.05%
2021/08/09	40	82.08	56	81.26	79.60	-16	69,060	-0.02%
2021/08/06	122	83.60	136	83.87	82.00	-14	69,491	-0.02%	大買/大賣/
2021/08/05	41	80.25	112	79.94	79.20	-71	69,395	-0.10%	大賣/
2021/08/04	39	78.80	36	78.07	78.50	3	69,542	0.00%
2021/08/03	57	79.23	59	78.25	77.90	-2	70,666	0.00%
2021/08/02	47	77.93	27	78.32	79.00	20	70,835	0.03%
2021/07/30	103	81.29	82	80.57	78.00	21	70,764	0.03%	大買/
2021/07/29	18	79.43	115	81.81	83.20	-97	70,488	-0.14%	大賣/
2021/07/28	51	76.39	14	76.83	75.70	37	70,084	0.05%
2021/07/27	32	77.11	15	78.80	75.00	17	69,851	0.02%
2021/07/26	35	80.17	11	79.18	78.00	24	69,664	0.03%
2021/07/23	43	80.66	81	81.96	81.60	-38	69,686	-0.05%
2021/07/22	23	78.23	60	77.62	78.20	-37	69,480	-0.05%
2021/07/21	212	80.81	64	83.27	79.50	148	69,262	0.21%	大買/鉅額交易
2021/07/20	6	84.55	15	83.39	83.00	-9	69,033	-0.01%
2021/07/19	4	87.20	3	87.60	86.60	1	70,040	0.00%
2021/07/16	47	91.67	38	93.27	88.00	9	70,757	0.01%
2021/07/15	26	88.96	41	89.87	91.40	-15	70,483	-0.02%
2021/07/14	70	84.95	54	86.67	83.10	16	71,253	0.02%
2021/07/13	49	90.70	31.6	88.74	88.00	17.4	71,451	0.02%
2021/07/12	79	97.23	32.1	97.62	95.00	47	71,273	0.07%
2021/07/09	68.5	96.96	37.2	95.00	95.00	31.3	70,768	0.04%
2021/07/08	101.5	99.35	104	99.81	101.00	-2.5	70,237	0.00%	大買/大賣/
2021/07/07	75.1	99.34	168.2	98.46	96.40	-93.2	69,118	-0.13%	大賣/
2021/07/06	63	101.72	72.2	103.47	99.90	-9.2	68,179	-0.01%
2021/07/05	123	103.59	37	102.31	99.30	86	67,273	0.13%	大買/
2021/07/02	91	111.14	47.1	110.29	109.50	43.9	66,281	0.07%
2021/07/01	244	115.17	226.2	116.08	111.00	17.8	65,435	0.03%	大買/大賣/
2021/06/30	51	105.06	109	107.35	110.50	-58	62,480	-0.09%	大賣/
2021/06/29	142.1	105.67	89	105.75	100.50	53.1	60,994	0.09%	大買/
2021/06/28	107.1	108.38	80.1	108.45	107.00	27	59,009	0.05%	大買/
2021/06/25	91	101.86	108	102.67	102.00	-17	56,329	-0.03%	大賣/
2021/06/24	132	94.42	192	94.55	98.10	-60	53,319	-0.11%	大買/大賣/
2021/06/23	122	93.34	65	93.54	89.80	57	50,069	0.11%	大買/
2021/06/22	120.1	97.96	217.2	98.02	99.70	-97.1	47,918	-0.20%	大買/大賣/
2021/06/21	14	90.51	4	90.68	90.70	10	44,599	0.02%
2021/06/18	34	79.23	135	80.20	82.50	-101	44,279	-0.23%	大賣/鉅額交易
2021/06/17	47	73.24	50	73.99	75.00	-3	43,059	-0.01%
2021/06/16	86	75.38	93	75.94	71.70	-7	42,298	-0.02%
2021/06/15	61	73.77	96	74.18	74.30	-35	40,804	-0.09%
2021/06/11	86	70.59	91	71.25	70.50	-5	39,747	-0.01%
2021/06/10	42	67.07	36	67.39	67.80	6	38,670	0.02%
2021/06/09	25	67.45	54	67.06	66.90	-29	38,325	-0.08%
2021/06/08	70	68.71	43	69.20	67.50	27	37,791	0.07%
2021/06/07	22	66.94	9	67.59	65.40	13	36,736	0.04%
2021/06/04	107	73.76	8	73.11	70.20	99	35,885	0.28%	大買/
2021/06/03	84.2	78.72	68	78.30	76.70	16.2	34,724	0.05%
2021/06/02	55	74.34	135	74.73	77.00	-80	32,196	-0.25%	大賣/
2021/06/01	25	69.78	67	69.32	70.00	-42	30,426	-0.14%
2021/05/31	64	69.55	40	70.16	67.40	24	29,963	0.08%
2021/05/28	46	69.42	59	69.78	68.60	-13	29,180	-0.04%
2021/05/27	81	67.27	20	67.51	68.20	61	28,200	0.22%
2021/05/26	13	66.98	63	67.65	66.10	-50	27,470	-0.18%
2021/05/25	41	68.31	13	68.38	65.50	28	26,646	0.11%
2021/05/24	64	72.13	151	73.15	70.00	-87	25,420	-0.34%	大賣/
2021/05/21	64	65.94	191	66.06	67.70	-127	23,704	-0.54%	大賣/鉅額交易
2021/05/20	43	64.68	59	64.32	61.70	-16	22,447	-0.07%
2021/05/19	50	62.33	37	63.95	64.90	13	21,046	0.06%
2021/05/18	8	57.79	16	58.17	59.00	-8	20,204	-0.04%
2021/05/17	27	54.56	10	55.56	53.70	17	19,623	0.09%
2021/05/14	29	58.08	51	57.35	59.60	-22	19,165	-0.11%
2021/05/13	26	58.12	27	58.23	57.50	-1	18,372	-0.01%
2021/05/12	9	66.92	18	65.87	63.80	-9	17,695	-0.05%
2021/05/11	97	74.85	114	75.14	70.80	-17	17,218	-0.10%	大賣/
2021/05/10	9	72.92	40	72.10	75.10	-31	15,994	-0.19%
2021/05/07	18	63.53	2	67.40	68.30	16	15,655	0.10%
2021/05/06	19	66.13	18.5	68.76	66.10	0.5	15,376	0.00%
2021/05/05	2	68.25	11	69.33	68.50	-9	15,070	-0.06%
2021/05/04	5	68.02	5	68.20	67.00	0	14,815	0.00%
2021/05/03	23	74.78	37	75.23	74.40	-14	14,627	-0.10%
2021/04/29	8	68.81	65	68.78	70.80	-57	14,362	-0.40%
2021/04/28	31	66.51	12	66.46	66.50	19	14,027	0.14%
2021/04/27	41	65.36	38	66.04	66.10	3	13,789	0.02%
2021/04/26	57	61.15	49.2	63.32	64.30	7.8	13,492	0.06%
2021/04/23	208	55.34	341	55.32	58.60	-133	13,222	-1.01%	大買/大賣/鉅額交易
2021/04/22	84	55.79	51	56.28	54.10	33	12,087	0.27%
2021/04/21	118	53.04	72	53.33	53.90	46	11,255	0.41%	大買/
2021/04/20	47	48.07	176	48.93	49.00	-129	10,506	-1.23%	大賣/鉅額交易
2021/04/19	76	46.51	42	46.76	46.90	34	9,456	0.36%
2021/04/16	56	42.24	50.2	41.73	42.75	5.8	8,607	0.07%
2021/04/15	0	0.00	9	39.05	38.90	-9	8,037	-0.11%
2021/04/14	2	38.13	39	38.05	38.00	-37	7,958	-0.46%
2021/04/13	1	37.85	1	38.75	38.20	0	7,811	0.00%
2021/04/12	27	39.01	19	39.49	38.40	8	7,710	0.10%
2021/04/09	21	38.10	0	0.00	37.55	21	7,495	0.28%
2021/04/08	18	39.74	11	39.96	39.50	7	7,199	0.10%
2021/04/07	21	40.02	43	40.34	40.00	-22	6,955	-0.32%
2021/04/06	25	38.05	97	37.88	38.90	-72	6,566	-1.10%
2021/04/01	194	36.51	32	36.72	36.45	162	6,256	2.59%	大買/鉅額交易
2021/03/31	158	34.33	71	35.58	35.80	87	5,819	1.49%	大買/
2021/03/30	32	32.62	0	0.00	32.95	32	5,335	0.60%
2021/03/29	26	32.77	60	33.10	33.00	-34	5,308	-0.64%
2021/03/26	10	31.45	15	31.80	32.35	-5	5,372	-0.09%
2021/03/25	89	31.21	0	0.00	30.85	89	5,535	1.61%
2021/03/24	0	0.00	1	31.85	32.00	-1	5,523	-0.02%
2021/03/23	0	0.00	127	32.39	32.40	-127	5,456	-2.33%	大賣/鉅額交易
2021/03/22	122	33.29	70	33.14	32.95	52	5,314	0.98%	大買/
2021/03/19	108	31.99	1	31.90	32.00	107	5,046	2.12%	大買/鉅額交易
2021/03/18	0	0.00	20	31.08	31.45	-20	4,834	-0.41%
2021/03/17	1	29.95	1	30.10	30.20	0	4,698	0.00%
2021/03/16	2	29.50	10	30.00	29.90	-8	4,630	-0.17%
2021/03/15	15	29.60	275.6	29.85	29.85	-260.6	4,593	-5.67%	大賣/鉅額交易
2021/03/12	0	0.00	7	28.85	29.05	-7	4,540	-0.15%
2021/03/10	0	0.00	10	28.80	28.85	-10	4,446	-0.22%
2021/03/09	10	28.33	10	28.75	28.65	0	4,404	0.00%
2021/03/08	8	28.65	1	28.05	28.00	7	4,313	0.16%
2021/03/03	0	0.00	15	27.43	27.95	-15	4,080	-0.37%
2021/03/02	0	0.00	4	27.65	27.30	-4	4,044	-0.10%
2021/02/26	1	27.60	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	20	27.70	27.90	-20	3,963	-0.50%
2021/02/24	0	0.00	10	27.15	27.10	-10	3,886	-0.26%
2021/02/22	0	0.00	5	26.78	26.65	-5	3,778	-0.13%
2021/02/19	2	26.30	0	0.00	26.40	2	3,758	0.05%
2021/02/18	2	26.85	0	0.00	26.75	2	3,721	0.05%
2021/02/17	3	25.45	2	25.35	25.75	1	3,617	0.03%
2021/02/05	1	24.55	0	0.00	24.65	1	3,550	0.03%
2021/02/04	2	24.75	1	24.95	24.75	1	3,539	0.03%
2021/02/02	2	24.70	1	24.40	24.50	1	3,541	0.03%
2021/02/01	1	23.65	1	23.95	24.05	0	3,534	0.00%
2021/01/27	0	0.00	2	24.50	24.50	-2	3,475	-0.06%
2021/01/26	1	24.40	1	24.55	24.55	0	3,468	0.00%
2021/01/25	2	25.05	1	25.10	25.00	1	3,462	0.03%
2021/01/21	1	24.10	1	24.75	24.15	0	3,422	0.00%
2021/01/20	1	24.50	0	0.00	23.80	1	3,393	0.03%
2021/01/19	2	25.30	11	25.16	24.90	-9	3,335	-0.27%
2021/01/18	11	25.16	3	25.20	25.20	8	3,304	0.24%
2021/01/15	0	0.00	5.2	25.91	26.00	-5.2	3,227	-0.16%
2021/01/14	1	27.60	17	27.75	27.60	-16	3,095	-0.52%
2021/01/13	2	27.05	5	27.00	27.00	-3	2,920	-0.10%
2021/01/12	37	27.55	23	27.28	26.75	14	2,810	0.50%
2021/01/11	5	26.45	14	26.54	26.75	-9	2,369	-0.38%
2021/01/08	0	0.00	8	24.05	24.35	-8	2,273	-0.35%
2021/01/07	1	23.85	20	23.85	24.05	-19	2,241	-0.85%
2021/01/06	13	24.44	10	24.85	24.45	3	2,191	0.14%
2021/01/05	20	25.20	40	24.99	24.95	-20	2,144	-0.93%
2021/01/04	0	0.00	1	24.85	24.90	-1	2,076	-0.05%
2020/12/30	1	24.35	5	24.55	24.55	-4	2,025	-0.20%
2020/12/29	0	0.00	1	25.40	24.70	-1	1,997	-0.05%
2020/12/28	5	25.10	13	25.17	25.15	-8	1,902	-0.42%
2020/12/25	10.9	24.25	0	0.00	24.25	10.9	1,767	0.62%
2020/12/24	0	0.00	12	24.00	24.05	-12	1,732	-0.69%
2020/12/22	41	24.67	2	25.40	23.85	39	1,668	2.34%
2020/12/21	33	25.01	11	24.93	25.20	22	1,463	1.50%
2020/12/18	2	23.80	12.7	23.56	23.75	-10.7	1,234	-0.87%
2020/12/17	0	0.00	20	23.20	23.15	-20	1,152	-1.74%
2020/12/14	1	22.80	2	22.90	22.90	-1	1,080	-0.09%
2020/12/11	2	22.25	0	0.00	22.35	2	1,079	0.19%
2020/12/08	0	0.00	7	22.61	22.80	-7	1,033	-0.68%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/02	2	22.20	0	0.00	22.30	2	1,035	0.19%
2020/11/26	0	0.00	2	22.65	22.80	-2	1,034	-0.19%
2020/11/25	2	22.25	1	22.45	22.30	1	1,044	0.10%
2020/11/18	0	0.00	1	22.05	22.15	-1	1,045	-0.10%
2020/11/17	0	0.00	1	21.80	21.90	-1	1,045	-0.10%
2020/11/10	0	0.00	2	21.70	21.70	-2	1,115	-0.18%
2020/11/05	2	21.10	0	0.00	21.10	2	1,120	0.18%
2020/11/03	2	21.10	0	0.00	21.10	2	1,145	0.17%
2020/11/02	1	21.00	0	0.00	21.05	1	1,160	0.09%
2020/10/26	0	0.00	2	22.00	21.95	-2	1,164	-0.17%
2020/10/23	0	0.00	4	21.60	21.60	-4	1,171	-0.34%
2020/10/14	1	21.85	0	0.00	22.00	1	1,261	0.08%
2020/10/06	0	0.00	1	22.45	22.55	-1	1,262	-0.08%
2020/09/29	0	0.00	1	21.65	21.65	-1	1,298	-0.08%
2020/09/28	0	0.00	1	21.90	21.85	-1	1,326	-0.08%
2020/09/18	2	22.15	0	0.00	22.35	2	1,469	0.14%
2020/09/14	1	22.15	0	0.00	22.20	1	1,594	0.06%
2020/09/09	2	22.85	3	22.90	22.95	-1	1,642	-0.06%
2020/09/08	1	23.25	1	23.15	23.10	0	1,665	0.00%
2020/09/07	0	0.00	12	23.39	23.25	-12	1,699	-0.71%
2020/09/04	0	0.00	1	22.90	22.80	-1	1,724	-0.06%
2020/08/31	0	0.00	2	23.38	23.15	-2	2,262	-0.09%
2020/08/26	7	22.85	0	0.00	22.80	7	2,292	0.31%
2020/08/25	1	22.80	1	22.70	22.70	0	2,312	0.00%
2020/08/21	0	0.00	0	22.30	22.25	0	2,409	0.00%
2020/08/20	0	0.00	1	22.00	22.00	-1	2,446	-0.04%
2020/08/19	0	0.00	2	23.00	22.90	-2	2,450	-0.08%
2020/08/14	1	23.10	0	0.00	23.10	1	2,529	0.04%
2020/08/11	1	22.90	0	0.00	22.80	1	2,559	0.04%
2020/08/10	0	0.00	4	22.69	22.60	-4	2,588	-0.15%
2020/08/06	1	22.20	0	0.00	22.30	1	2,618	0.04%
2020/08/05	0	0.00	4.5	21.58	21.55	-4.5	2,610	-0.17%
2020/08/03	3	21.15	0	0.00	21.25	3	2,609	0.11%
2020/07/31	0	0.00	10.2	21.43	21.60	-10.2	2,616	-0.39%
2020/07/29	0	0.00	179	21.02	21.45	-179	2,631	-6.80%	大賣/鉅額交易
2020/07/28	0	0.00	251	21.21	21.10	-251	2,639	-9.51%	大賣/鉅額交易
2020/07/23	4	22.78	0	0.00	22.70	4	2,643	0.15%
2020/07/20	2	22.75	2	22.90	22.90	0	2,643	0.00%
2020/07/15	1	22.85	0	0.00	22.80	1	2,678	0.04%
2020/07/14	1	22.85	0	0.00	22.80	1	2,696	0.04%
2020/07/13	2	23.00	1	23.00	23.00	1	2,704	0.04%
2020/07/10	0	0.00	3	22.85	22.85	-3	2,729	-0.11%
2020/07/06	2	23.60	25	23.65	23.65	-23	2,691	-0.85%
2020/07/03	0	0.00	32	25.20	25.20	-32	2,659	-1.20%
2020/06/23	0	0.00	11	24.84	24.85	-11	2,558	-0.43%
2020/06/19	0	0.00	2	24.70	25.00	-2	2,542	-0.08%
2020/06/18	1	24.70	0	0.00	24.65	1	2,501	0.04%
2020/06/17	0	0.00	6	24.10	24.15	-6	2,476	-0.24%
2020/06/15	2	23.50	22	23.52	23.40	-20	2,537	-0.79%
2020/06/12	2	23.30	21	23.48	23.50	-19	2,545	-0.75%
2020/06/10	0	0.00	1	24.35	24.40	-1	2,515	-0.04%
2020/06/09	43	24.29	0	0.00	24.40	43	2,550	1.69%
2020/06/08	20	23.35	12.4	23.61	23.80	7.6	2,463	0.31%
2020/06/05	44	24.30	3	24.35	24.30	41	2,126	1.93%
2020/06/04	0	0.00	1	23.95	24.05	-1	2,083	-0.05%
2020/06/02	0	0.00	1	23.30	23.35	-1	2,091	-0.05%
2020/06/01	0	0.00	2	23.05	23.00	-2	2,088	-0.10%
2020/05/29	10	22.70	0	0.00	22.65	10	2,060	0.49%
2020/05/28	1	23.40	2	23.20	22.55	-1	2,026	-0.05%
2020/05/27	8	23.67	0	0.00	23.30	8	1,981	0.40%
2020/05/26	1	23.90	0	0.00	23.65	1	1,948	0.05%
2020/05/14	30	23.97	1	23.90	23.40	29	1,751	1.66%
2020/05/11	0	0.00	5	24.60	24.60	-5	1,728	-0.29%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/05/04	1	24.50	0	0.00	24.50	1	1,773	0.06%
2020/04/30	0	0.00	1	24.80	25.15	-1	1,773	-0.06%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/27	5	23.85	0	0.00	23.85	5	1,818	0.27%
2020/04/21	5	24.15	2	23.65	23.60	3	1,880	0.16%
2020/04/17	2	24.05	0	0.00	23.85	2	1,880	0.11%
2020/04/10	3	23.05	3	23.10	23.15	0	1,897	0.00%
2020/04/08	0	0.00	4	22.45	22.95	-4	1,887	-0.21%
2020/04/07	2	22.10	0	0.00	22.25	2	1,878	0.11%
2020/04/06	1	21.50	0	0.00	21.80	1	1,876	0.05%
2020/03/31	5	21.61	0	0.00	21.70	5	1,880	0.27%
2020/03/27	17	21.56	0	0.00	21.40	17	1,862	0.91%
2020/03/26	32	21.53	0	0.00	21.40	32	1,837	1.74%
2020/03/25	3	21.90	3	21.65	21.55	0	1,839	0.00%
2020/03/23	21	19.77	2	19.65	19.80	19	1,806	1.05%
2020/03/20	21	19.85	0	0.00	19.80	21	1,791	1.17%
2020/03/19	3	19.62	0	0.00	19.40	3	1,764	0.17%
2020/03/17	20	22.85	3	22.93	22.65	17	1,733	0.98%
2020/03/16	26	24.08	1	23.75	23.85	25	1,688	1.48%
2020/03/13	21	23.90	0	0.00	24.80	21	1,660	1.26%
2020/03/12	0	0.00	107	25.97	25.55	-107	1,598	-6.70%	大賣/鉅額交易
2020/03/11	0	0.00	10	26.60	26.50	-10	1,560	-0.64%
2020/03/10	1	25.50	1	25.60	26.45	0	1,551	0.00%
2020/03/09	0	0.00	5	26.21	26.15	-5	1,527	-0.33%
2020/03/05	30	27.10	0	0.00	27.10	30	1,452	2.07%
2020/03/02	40	27.15	11	27.15	27.10	29	1,441	2.01%
2020/02/21	0	0.00	3	27.67	27.65	-3	1,391	-0.22%
2020/02/18	5	27.50	0	0.00	27.45	5	1,390	0.36%
2020/02/11	0	0.00	3	27.27	27.25	-3	1,467	-0.20%
2020/02/10	15	27.09	0	0.00	27.05	15	1,506	1.00%
2020/02/07	111	27.87	0	0.00	27.75	111	1,482	7.49%	大買/鉅額交易
2020/02/06	0	0.00	1	28.05	28.20	-1	1,454	-0.07%
2020/02/05	45	27.83	0	0.00	27.85	45	1,471	3.06%
2020/02/04	20	27.80	0	0.00	27.85	20	1,468	1.36%
2020/02/03	451	27.81	0	0.00	27.80	451	1,472	30.62%	大買/鉅額交易
2020/01/30	1	28.35	2	28.33	28.15	-1	1,428	-0.07%
2020/01/20	2	29.45	1	29.45	29.30	1	1,379	0.07%
2020/01/17	32	29.00	0	0.00	29.00	32	1,357	2.36%
2020/01/16	18	29.05	0	0.00	29.00	18	1,356	1.33%
2020/01/15	5	29.00	0	0.00	29.10	5	1,361	0.37%
2020/01/14	7	29.08	0	0.00	29.00	7	1,385	0.51%
2020/01/10	5	29.00	0	0.00	29.00	5	1,390	0.36%
2020/01/08	6	28.98	0	0.00	29.00	6	1,395	0.43%
2020/01/07	13	29.19	1	29.05	29.15	12	1,404	0.85%
2020/01/03	1	29.45	0	0.00	29.30	1	1,413	0.07%
2020/01/02	0	0.00	1	29.50	29.50	-1	1,411	-0.07%
2019/12/31	60	29.50	0	0.00	29.55	60	1,444	4.16%
2019/12/30	1	29.55	0	0.00	29.55	1	1,518	0.07%
2019/12/26	0	0.00	1	29.40	29.40	-1	1,697	-0.06%
2019/12/25	0	0.00	2	29.45	29.45	-2	1,717	-0.12%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/19	1.5	29.30	0	0.00	29.35	1.5	1,798	0.08%
2019/12/16	3	29.40	0	0.00	29.50	3	1,862	0.16%
2019/12/13	2	29.45	0	0.00	29.45	2	1,860	0.11%
2019/12/12	40	29.55	0	0.00	29.50	40	1,857	2.15%
2019/12/06	4	29.73	0	0.00	29.65	4	1,899	0.21%
2019/12/05	20	29.73	0	0.00	29.70	20	1,908	1.05%
2019/12/04	3	29.70	3	29.65	29.65	0	1,909	0.00%
2019/11/25	6	29.85	0	0.00	29.75	6	2,165	0.28%
2019/11/21	0	0.00	1	29.50	29.45	-1	2,160	-0.05%
2019/11/20	15	29.50	0	0.00	29.65	15	2,162	0.69%
2019/11/19	0	0.00	2	29.55	29.55	-2	2,164	-0.09%
2019/11/15	1.5	29.80	0	0.00	29.70	1.5	2,180	0.07%
2019/11/13	3	29.90	0	0.00	29.90	3	2,222	0.13%
2019/11/12	2	29.55	0	0.00	29.70	2	2,214	0.09%
2019/11/11	2	29.65	0	0.00	29.50	2	2,208	0.09%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/10/31	4	30.70	0	0.00	30.60	4	2,235	0.18%
2019/10/30	0	0.00	7	30.60	30.65	-7	2,240	-0.31%
2019/10/24	2	30.75	0	0.00	30.75	2	2,377	0.08%
2019/10/22	1	30.95	0	0.00	31.00	1	2,464	0.04%
2019/10/18	5	30.45	0	0.00	30.45	5	2,565	0.19%
2019/10/17	0	0.00	10	30.65	30.65	-10	2,616	-0.38%
2019/10/09	0	0.00	1	30.30	30.55	-1	2,671	-0.04%
2019/10/08	0	0.00	3	30.50	30.40	-3	2,677	-0.11%
2019/10/07	1	30.90	2	30.75	30.70	-1	2,678	-0.04%
2019/10/04	13	30.42	3	30.60	30.50	10	2,658	0.38%
2019/10/03	11	29.60	0	0.00	29.60	11	2,596	0.42%
2019/09/27	3	30.00	0	0.00	30.00	3	2,430	0.12%
2019/09/26	5	30.30	0	0.00	30.20	5	2,424	0.21%
2019/09/25	18	30.51	0	0.00	30.55	18	2,406	0.75%
2019/09/23	2	30.50	0	0.00	30.10	2	2,362	0.08%
2019/09/10	2	32.08	1	31.50	31.50	1	2,266	0.04%
2019/09/03	0	0.00	4	32.45	32.45	-4	2,141	-0.19%
2019/09/02	10	32.40	0	0.00	32.60	10	2,091	0.48%
2019/08/30	3	31.85	0	0.00	31.80	3	2,034	0.15%
2019/08/28	0	0.00	1	31.00	31.05	-1	1,924	-0.05%
2019/08/27	49	30.90	0	0.00	30.90	49	1,919	2.55%
2019/08/23	3	31.25	0	0.00	31.20	3	1,915	0.16%
2019/08/16	2	31.15	0	0.00	31.15	2	1,817	0.11%
2019/08/14	33	30.55	0	0.00	30.55	33	1,779	1.85%
2019/08/13	0	0.00	1	30.50	30.50	-1	1,767	-0.06%
2019/08/12	2	30.70	0	0.00	30.75	2	1,746	0.11%
2019/08/06	10	31.15	1	31.05	31.15	9	1,696	0.53%
2019/08/02	0	0.00	30	31.35	31.40	-30	1,637	-1.83%
2019/07/31	1	32.60	1	32.75	32.60	0	1,574	0.00%
2019/07/29	2	32.78	112	32.80	32.95	-110	1,557	-7.06%	大賣/鉅額交易
2019/07/26	2	33.60	0	0.00	33.35	2	1,527	0.13%
2019/07/25	36	34.98	97	35.20	35.20	-61	1,473	-4.14%
2019/07/23	0	0.00	16	35.11	35.05	-16	1,349	-1.19%
2019/07/22	3	35.60	14	35.49	35.80	-11	1,281	-0.86%
2019/07/19	16	34.24	16	34.48	34.80	0	1,186	0.00%
2019/07/18	5	33.64	7	33.74	33.70	-2	1,121	-0.18%
2019/07/12	61	32.20	2	31.95	31.95	59	988	5.97%
2019/07/11	10	32.58	3	32.40	32.45	7	963	0.73%
2019/07/09	0	0.00	1	32.00	32.20	-1	931	-0.11%
2019/07/08	5	31.75	0	0.00	31.75	5	913	0.55%
2019/07/04	3	31.75	0	0.00	31.65	3	888	0.34%
2019/06/20	2	30.45	0	0.00	30.60	2	828	0.24%
2019/06/14	0	0.00	3	29.60	29.60	-3	800	-0.37%
2019/06/11	2	29.80	0	0.00	29.75	2	832	0.24%
2019/05/27	3	29.50	0	0.00	29.65	3	880	0.34%
2019/05/24	0	0.00	2	29.50	29.50	-2	882	-0.23%
2019/05/21	0	0.00	30	29.30	29.45	-30	895	-3.35%
2019/05/20	0	0.00	2	29.30	29.30	-2	894	-0.22%
2019/05/17	1	29.45	0	0.00	29.50	1	892	0.11%
2019/05/15	0	0.00	4	29.60	29.55	-4	917	-0.44%
2019/05/14	0	0.00	3	29.55	29.65	-3	929	-0.32%
2019/05/10	3	29.75	8	29.68	29.70	-5	932	-0.54%
2019/05/09	8	30.03	0	0.00	29.95	8	921	0.87%
2019/05/08	2	30.05	0	0.00	30.05	2	901	0.22%
2019/05/07	5	30.15	0	0.00	30.20	5	893	0.56%
2019/05/06	0	0.00	1	29.75	29.60	-1	860	-0.12%
2019/05/03	11	30.02	1	30.05	30.00	10	850	1.18%
2019/04/29	10	29.30	0	0.00	29.20	10	817	1.22%
2019/04/26	15	29.38	0	0.00	29.35	15	816	1.84%
2019/04/25	0	0.00	1	29.50	29.45	-1	812	-0.12%
2019/04/24	0	0.00	1	29.60	29.60	-1	807	-0.12%
2019/04/23	2	29.58	0	0.00	29.60	2	802	0.25%
2019/04/22	1	29.55	0	0.00	29.60	1	801	0.12%
2019/04/19	1	29.40	0	0.00	29.45	1	794	0.13%
2019/04/09	0	0.00	1	29.70	29.65	-1	738	-0.14%
2019/04/03	2	29.23	0	0.00	29.20	2	714	0.28%
2019/04/02	1	29.35	1	29.30	29.35	0	708	0.00%
2019/03/29	0	0.00	1	30.10	30.15	-1	651	-0.15%
2019/03/27	1	29.70	0	0.00	29.80	1	653	0.15%
2019/03/21	30	29.60	0	0.00	29.60	30	658	4.55%
2019/03/05	30	29.75	1	29.90	29.70	29	715	4.05%
2019/03/04	0	0.00	1	30.00	30.00	-1	701	-0.14%
2019/02/27	1	29.65	2	29.68	29.70	-1	687	-0.15%
2019/02/25	30	29.23	0	0.00	29.25	30	656	4.57%
2019/02/20	1	29.10	2	29.20	29.20	-1	656	-0.15%
2019/02/14	2	28.65	0	0.00	28.65	2	663	0.30%
2019/02/12	0	0.00	1	28.65	28.75	-1	663	-0.15%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/28	2	28.98	0	0.00	28.95	2	665	0.30%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2019/01/21	0	0.00	1	29.65	29.50	-1	762	-0.13%
2019/01/18	0	0.00	2	29.55	29.60	-2	778	-0.26%
2019/01/16	3	29.32	1	29.45	29.20	2	828	0.24%
2019/01/09	0	0.00	1	29.40	29.35	-1	1,057	-0.09%
2018/12/27	1	28.75	0	0.00	28.75	1	1,644	0.06%
2018/12/25	1	28.75	0	0.00	28.70	1	1,678	0.06%
2018/12/24	1	29.20	0	0.00	29.10	1	1,682	0.06%
2018/12/07	5	29.50	6	29.71	29.30	-1	1,673	-0.06%
2018/12/06	0	0.00	1	29.00	29.05	-1	1,652	-0.06%
2018/12/03	0	0.00	0.6	29.30	29.20	-0.6	1,641	-0.03%
2018/11/30	5	28.95	0	0.00	28.80	5	1,623	0.31%
2018/11/29	10	28.93	0	0.00	28.65	10	1,625	0.62%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/12	1	28.05	0	0.00	27.95	1	1,680	0.06%
2018/11/07	2	28.78	0	0.00	28.85	2	1,670	0.12%
2018/11/06	0	0.00	19	28.95	29.05	-19	1,694	-1.12%
2018/11/05	0	0.00	8	28.55	28.65	-8	1,688	-0.47%
2018/11/02	10	28.75	10	29.05	29.00	0	1,676	0.00%
2018/11/01	17	29.07	0	0.00	29.25	17	1,659	1.02%
2018/10/29	0	0.00	7	29.50	29.30	-7	1,638	-0.43%
2018/10/24	1	29.95	13	30.34	30.00	-12	1,597	-0.75%
2018/10/23	8	30.40	0	0.00	30.15	8	1,576	0.51%
2018/10/19	0	0.00	3	31.05	30.95	-3	1,583	-0.19%
2018/10/18	0	0.00	2	31.00	31.45	-2	1,535	-0.13%
2018/10/17	5	31.00	3	31.05	30.85	2	1,499	0.13%
2018/10/16	45	32.35	20	32.64	31.55	25	1,424	1.76%
2018/10/15	1	31.90	10	32.05	31.95	-9	1,158	-0.78%
2018/10/11	6	29.65	1	29.90	30.05	5	1,025	0.49%
2018/10/09	0	0.00	2	31.00	30.95	-2	978	-0.20%
2018/10/08	0	0.00	36	30.21	30.80	-36	910	-3.96%
2018/10/05	6	29.96	0	0.00	29.95	6	868	0.69%
2018/10/04	0	0.00	1	30.25	30.60	-1	841	-0.12%
2018/09/28	0	0.00	0.1	30.00	29.90	-0.1	791	-0.01%
2018/09/25	0	0.00	1	29.55	29.65	-1	773	-0.13%
2018/09/18	0	0.00	1	29.30	29.40	-1	750	-0.13%
2018/09/12	10	29.25	0	0.00	29.25	10	736	1.36%
2018/09/10	1	29.85	0	0.00	29.90	1	725	0.14%
2018/08/30	0	0.00	2	30.45	30.35	-2	716	-0.28%
2018/08/14	1	29.90	0	0.00	29.85	1	589	0.17%
2018/08/07	0	0.00	10	30.80	30.75	-10	542	-1.84%
2018/08/06	0	0.00	15	30.97	30.85	-15	531	-2.82%
2018/08/03	1	30.15	1.1	30.34	30.40	-0.1	517	-0.02%
2018/08/02	1	30.45	0	0.00	30.20	1	524	0.19%
2018/08/01	1	30.50	0	0.00	30.45	1	545	0.18%
2018/07/30	25	30.80	23.1	30.34	30.50	1.9	538	0.35%
2018/07/27	0	0.00	30	30.52	30.60	-30	531	-5.65%
2018/07/26	0	0.00	2	30.43	30.70	-2	517	-0.39%
2018/07/25	1	29.95	0	0.00	29.90	1	471	0.21%
2018/07/16	1	29.15	0	0.00	29.10	1	449	0.22%
2018/07/12	0	0.00	1	28.75	28.70	-1	444	-0.23%
2018/06/13	1	29.25	0	0.00	29.35	1	442	0.23%
2018/06/04	0	0.00	1	29.45	29.30	-1	436	-0.23%
2018/06/01	0	0.00	1	29.00	29.30	-1	434	-0.23%
2018/05/31	1	28.90	0	0.00	29.00	1	433	0.23%
2018/05/28	30	29.40	0	0.00	29.35	30	431	6.95%
2018/05/22	1	29.20	1	29.30	29.15	0	439	0.00%
2018/05/16	4	28.91	0	0.00	28.90	4	471	0.85%
2018/05/15	17	29.00	0	0.00	29.00	17	479	3.54%
2018/05/10	1	29.85	0	0.00	29.65	1	483	0.21%
2018/05/09	0	0.00	1	29.05	29.50	-1	470	-0.21%
2018/04/30	0	0.00	1	28.30	28.25	-1	441	-0.23%
2018/04/23	30	27.85	0	0.00	28.20	30	468	6.40%
2018/04/18	1	27.85	0	0.00	27.75	1	469	0.21%
2018/04/17	20	27.80	0	0.00	27.80	20	477	4.18%
2018/04/16	14	27.90	0	0.00	27.85	14	492	2.84%
2018/04/13	18	27.90	0	0.00	27.90	18	504	3.57%
2018/04/11	13	27.90	0	0.00	27.90	13	551	2.36%
2018/04/10	5	27.90	0	0.00	27.90	5	560	0.89%
2018/03/23	0	0.00	20	27.50	27.55	-20	589	-3.39%
2018/03/20	0	0.00	3	28.20	28.10	-3	658	-0.46%
2018/03/15	1	28.15	0	0.00	28.10	1	688	0.15%
2018/02/22	0	0.00	1	27.40	27.60	-1	892	-0.11%
2018/02/21	1	27.30	0	0.00	27.30	1	901	0.11%
2018/02/12	1	27.20	0	0.00	27.20	1	899	0.11%
2018/02/09	1	27.10	0	0.00	27.40	1	894	0.11%
2018/02/08	1	27.50	0	0.00	27.75	1	882	0.11%
2018/02/07	1	27.90	0	0.00	28.00	1	876	0.11%
2018/02/06	2	27.68	0	0.00	27.80	2	867	0.23%
2018/01/24	0	0.00	1	28.85	29.15	-1	1,005	-0.10%
2018/01/12	10	29.20	0	0.00	29.25	10	1,106	0.90%
2018/01/08	10	29.70	0	0.00	29.80	10	1,173	0.85%