中天 (4128)-華南永昌-中正券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.40
漲跌
▲0.05
漲幅
+0.12%
成交量
644張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/07	0	41.50	0	0.00	41.35	0	1,677	0.00%
2024/05/06	0.1	42.35	0	0.00	42.15	0.1	1,675	0.00%
2024/05/02	0	0.00	18	41.83	42.20	-18	1,676	-1.07%
2024/04/26	3	40.67	3	41.10	40.80	0	1,684	0.00%
2024/04/25	0	41.30	0	0.00	40.75	0	1,686	0.00%
2024/04/24	0	41.20	0	0.00	41.10	0	1,690	0.00%
2024/04/23	0.2	41.18	1	40.95	41.60	-0.8	1,699	-0.05%
2024/04/22	11	40.96	0	0.00	40.30	11	1,691	0.65%
2024/04/19	0	0.00	6	40.82	39.60	-6	1,665	-0.36%
2024/04/18	1	41.20	3.3	41.03	41.85	-2.3	1,626	-0.14%
2024/04/17	3	41.58	2	41.70	41.50	1	1,606	0.06%
2024/04/16	26	41.78	8	41.95	41.65	18	1,600	1.12%
2024/04/15	1	43.90	0	0.00	43.65	1	1,576	0.06%
2024/04/12	13	44.62	48	44.79	44.85	-35	1,567	-2.23%
2024/04/11	11.1	45.37	0	0.00	45.30	11.1	1,554	0.71%
2024/04/10	14	45.35	64	45.42	45.35	-50	1,572	-3.18%
2024/04/09	0.1	45.23	0	0.00	44.80	0.1	1,570	0.01%
2024/04/08	1.1	45.35	1	45.10	45.10	0.1	1,565	0.00%
2024/04/01	0	45.05	0	45.43	44.75	0	1,577	0.00%
2024/03/29	0	44.55	1	44.65	44.70	-1	1,568	-0.06%
2024/03/28	1	45.19	0	44.98	44.55	1	1,575	0.07%
2024/03/27	0.1	45.04	0	0.00	44.80	0.1	1,573	0.00%
2024/03/26	3	44.30	0	0.00	44.20	3	1,557	0.19%
2024/03/25	0	45.05	7	45.19	44.80	-7	1,558	-0.45%
2024/03/22	0	44.40	5	44.95	44.45	-5	1,565	-0.32%
2024/03/21	7.1	44.60	2	43.93	44.10	5.1	1,562	0.32%
2024/03/20	5	43.61	4	43.81	43.40	1	1,553	0.07%
2024/03/19	12	43.09	0	0.00	43.05	12	1,547	0.78%
2024/03/18	1	43.20	23	43.32	43.25	-22	1,543	-1.43%
2024/03/14	5	45.16	5	45.45	44.45	0	1,528	0.00%
2024/03/13	12	44.33	2	44.25	44.25	10	1,515	0.66%
2024/03/12	3.1	45.04	0	0.00	45.00	3.1	1,492	0.21%
2024/03/11	4.1	44.94	0	0.00	45.20	4.1	1,497	0.27%
2024/03/08	19.3	47.01	0	0.00	45.50	19.3	1,514	1.27%
2024/03/07	23	45.18	4	48.35	48.85	19	1,426	1.33%
2024/03/06	10	44.58	0	0.00	44.50	10	1,259	0.79%
2024/03/05	0	0.00	15	44.99	44.90	-15	1,257	-1.19%
2024/03/04	5	45.28	0	0.00	45.10	5	1,256	0.40%
2024/03/01	3.1	45.91	0	0.00	45.75	3.1	1,262	0.24%
2024/02/29	7.1	45.95	6	46.31	46.45	1.1	1,334	0.08%
2024/02/27	1	46.25	0	0.00	46.25	1	1,347	0.07%
2024/02/26	0.1	47.18	0	0.00	47.10	0.1	1,377	0.01%
2024/02/23	1	46.35	0	0.00	46.45	1	1,412	0.07%
2024/02/22	0	46.85	1	46.75	46.55	-1	1,447	-0.07%
2024/02/21	4	47.28	0	0.00	47.10	4	1,464	0.27%
2024/02/20	1	46.80	0	0.00	46.80	1	1,509	0.07%
2024/02/19	0	0.00	1	47.00	47.05	-1	1,580	-0.06%
2024/02/16	6	46.43	34	46.76	46.90	-28	1,643	-1.70%
2024/02/15	16	45.00	16	45.19	45.35	0	1,788	0.00%
2024/02/05	47.1	45.92	3	46.05	45.90	44.1	1,957	2.25%
2024/02/02	3	46.47	4	46.63	46.50	-1	2,879	-0.03%
2024/02/01	4	46.10	2	46.40	46.05	2	3,056	0.07%
2024/01/30	9	46.89	0	0.00	46.60	9	3,816	0.24%
2024/01/29	3	47.70	1	48.10	47.65	2	3,813	0.05%
2024/01/26	1.1	48.00	0	0.00	48.40	1.1	3,827	0.03%
2024/01/24	7.1	48.28	8	48.51	48.00	-1	3,840	-0.02%
2024/01/23	0.1	48.20	0	0.00	48.30	0.1	3,873	0.00%
2024/01/22	0.1	48.45	0	0.00	48.40	0.1	3,919	0.00%
2024/01/18	2	46.63	2	46.95	46.85	0	4,049	0.00%
2024/01/17	10	47.43	22	47.15	46.95	-12	4,107	-0.29%
2024/01/16	6	48.00	6.1	48.20	48.00	-0.1	4,168	0.00%
2024/01/15	0.4	48.95	1.5	48.97	49.00	-1.1	4,228	-0.03%
2024/01/12	2	48.65	7	49.06	48.50	-5	4,299	-0.12%
2024/01/11	12.8	48.63	12	48.78	48.80	0.8	4,537	0.02%
2024/01/10	7	48.74	13	49.10	48.90	-6	4,536	-0.13%
2024/01/09	17	48.75	3	48.95	48.65	14	4,531	0.31%
2024/01/08	4.1	49.49	0	0.00	49.30	4.1	4,532	0.09%
2024/01/04	2	50.20	5	50.20	49.50	-3	4,527	-0.07%
2024/01/03	3	50.60	16	50.58	50.60	-13	4,505	-0.29%
2024/01/02	6	50.07	7	50.27	50.20	-1	4,494	-0.02%
2023/12/29	1	50.79	0	0.00	50.50	1	4,493	0.02%
2023/12/28	0.2	50.50	0	0.00	50.30	0.2	4,494	0.00%
2023/12/27	2	50.90	3	51.50	50.70	-1	4,486	-0.02%
2023/12/26	1.1	50.80	9	50.80	50.80	-7.9	4,461	-0.18%
2023/12/25	5	49.97	5	50.00	49.85	0	4,440	0.00%
2023/12/22	0	0.00	7	50.02	50.40	-7	4,433	-0.16%
2023/12/20	6.1	49.66	2	50.05	49.60	4.1	4,433	0.09%
2023/12/19	7	49.78	1	49.60	49.50	6	4,415	0.14%
2023/12/18	2	50.11	0	0.00	50.10	2	4,396	0.05%
2023/12/15	0	50.80	3	50.57	50.60	-3	4,394	-0.07%
2023/12/14	2	50.20	1	51.00	50.20	1	4,406	0.02%
2023/12/13	0	50.30	0	0.00	50.10	0	4,406	0.00%
2023/12/12	0	50.60	0	0.00	50.30	0	4,407	0.00%
2023/12/11	0	50.50	0	0.00	50.10	0	4,413	0.00%
2023/12/07	2	50.55	0	0.00	50.60	2	4,407	0.05%
2023/12/06	1.1	50.50	3	50.53	50.60	-1.9	4,406	-0.04%
2023/12/05	8.1	51.59	1	51.90	50.90	7.1	4,385	0.16%
2023/12/04	0	0.00	1	52.20	52.20	-1	4,351	-0.02%
2023/12/01	0	0.00	9	52.54	52.30	-9	4,337	-0.21%
2023/11/29	0	52.50	4	52.50	52.50	-4	4,312	-0.09%
2023/11/28	2	52.15	0	0.00	52.00	2	4,306	0.05%
2023/11/27	5	53.14	3	53.73	52.50	2	4,301	0.05%
2023/11/24	2	52.20	2	52.65	52.50	0	4,254	0.00%
2023/11/23	0	52.40	12	52.50	52.50	-12	4,238	-0.28%
2023/11/22	11	51.91	8	52.80	51.60	3	4,203	0.07%
2023/11/21	6	51.30	17	51.52	52.00	-11	4,163	-0.26%
2023/11/20	0.1	52.00	3	51.97	51.70	-3	4,131	-0.07%
2023/11/17	8	51.39	1	51.80	51.40	7	4,111	0.17%
2023/11/16	8.2	52.83	7	53.31	52.10	1.2	4,060	0.03%
2023/11/15	26.1	52.73	4	53.15	52.60	22.1	3,995	0.55%
2023/11/14	29.1	53.10	9	53.23	52.60	20.1	3,935	0.51%
2023/11/13	18	55.96	10.4	56.09	55.20	7.6	3,785	0.20%
2023/11/10	73.3	59.34	76.5	59.57	56.60	-3.2	3,606	-0.09%
2023/11/09	26	56.12	8	56.36	56.10	18	2,686	0.67%
2023/11/08	35.2	56.37	32.9	57.36	57.20	2.3	2,573	0.09%
2023/11/07	2	55.00	7.2	54.70	55.60	-5.2	2,020	-0.25%
2023/11/06	1.2	50.61	1	51.10	50.60	0.2	1,810	0.01%
2023/11/03	2	50.20	0	0.00	50.10	2	1,806	0.11%
2023/11/01	1.1	51.12	1	51.80	50.80	0.1	1,789	0.00%
2023/10/31	2.2	51.49	0	0.00	51.30	2.2	1,784	0.12%
2023/10/30	4	53.38	3	53.53	52.40	1	1,773	0.06%
2023/10/27	3	53.73	4	53.73	53.80	-1	1,731	-0.06%
2023/10/25	1	53.38	2	53.40	52.50	-1	1,608	-0.06%
2023/10/24	1	53.10	0	0.00	52.70	1	1,547	0.06%
2023/10/23	4.1	51.78	5	51.74	51.70	-1	1,488	-0.06%
2023/10/20	7	51.65	6	51.62	49.90	1	1,440	0.07%
2023/10/19	7	52.10	12	50.75	51.50	-5	1,375	-0.36%
2023/10/18	4	48.05	0	0.00	47.90	4	1,149	0.35%
2023/10/17	1	48.75	0	0.00	48.60	1	1,163	0.09%
2023/10/16	3.1	48.86	10	49.19	49.60	-7	1,194	-0.58%
2023/10/13	3.8	48.28	1	49.00	48.25	2.8	1,202	0.23%
2023/10/12	1	48.45	0	0.00	48.75	1	1,257	0.08%
2023/10/11	2	48.70	1	49.15	48.90	1	1,274	0.08%
2023/10/06	1.1	49.58	1	49.30	49.05	0.1	1,326	0.00%
2023/10/05	1	48.80	3	48.87	48.90	-2	1,345	-0.15%
2023/10/03	2	48.25	1	48.45	48.05	1	1,356	0.07%
2023/10/02	1	48.65	6	48.60	48.50	-5	1,365	-0.37%
2023/09/28	4	48.25	5	48.69	48.30	-1	1,383	-0.07%
2023/09/27	1.1	48.52	3	48.65	48.70	-1.9	1,391	-0.14%
2023/09/26	8	48.61	0	0.00	48.25	8	1,406	0.57%
2023/09/25	5	49.35	10	49.68	49.35	-5	1,422	-0.35%
2023/09/22	10	49.10	0	0.00	49.10	10	1,451	0.69%
2023/09/18	1	51.70	0	0.00	51.90	1	1,562	0.06%
2023/09/14	0.1	51.30	0	0.00	51.30	0.1	1,567	0.01%
2023/09/13	0	0.00	1	50.00	50.50	-1	1,565	-0.06%
2023/09/12	1	49.70	5	49.90	50.10	-4	1,614	-0.25%
2023/09/11	1	49.15	1	49.40	49.45	0	1,669	0.00%
2023/09/08	10	48.67	20.1	48.74	49.10	-10.1	1,684	-0.60%
2023/09/06	4	48.99	7	49.10	48.90	-3	1,711	-0.18%
2023/09/05	6	49.51	74.6	49.98	49.40	-68.6	1,726	-3.98%
2023/09/01	1	51.10	0	0.00	50.70	1	1,740	0.06%
2023/08/31	0	0.00	1	51.40	51.10	-1	1,745	-0.06%
2023/08/30	0	0.00	2	50.80	51.10	-2	1,735	-0.12%
2023/08/29	0.6	49.30	7	49.40	49.60	-6.4	1,761	-0.37%
2023/08/28	1	47.76	2	48.40	48.10	-1	1,759	-0.06%
2023/08/25	2	48.13	3	48.33	48.15	-1	1,774	-0.06%
2023/08/24	3	47.80	1	48.30	47.80	2	1,775	0.11%
2023/08/23	3	47.83	2	48.05	47.90	1	1,780	0.06%
2023/08/22	10.7	48.31	0	0.00	48.15	10.7	1,804	0.59%
2023/08/18	12	48.66	4	48.99	48.50	8	1,844	0.43%
2023/08/17	15	49.12	1	49.50	49.15	14	1,849	0.76%
2023/08/16	1.1	49.43	0.2	49.00	49.50	0.9	1,869	0.05%
2023/08/14	109	48.17	93	47.64	47.30	16	1,884	0.85%	大買/
2023/08/11	9	50.71	2	51.10	50.60	7	1,842	0.38%
2023/08/09	13.4	50.90	7	50.95	50.90	6.4	1,859	0.35%
2023/08/08	30.5	51.25	78.5	51.31	51.00	-48	1,900	-2.53%
2023/08/07	46.1	51.80	39	52.03	51.70	7	1,914	0.37%
2023/08/04	0	0.00	11	52.54	52.70	-11	1,915	-0.57%
2023/08/02	2	51.75	0	0.00	51.50	2	1,914	0.10%
2023/07/31	13	53.17	14	53.44	52.60	-1	1,906	-0.05%
2023/07/28	63	53.12	64	53.05	53.10	-1	1,906	-0.05%
2023/07/27	2	53.55	4.3	54.00	53.50	-2.3	1,902	-0.12%
2023/07/26	18	53.76	0	0.00	53.40	18	1,925	0.93%
2023/07/25	3	54.37	2	54.55	54.30	1	1,938	0.05%
2023/07/24	5	54.02	3	54.50	54.10	2	1,949	0.10%
2023/07/21	5	55.04	0	0.00	54.50	5	1,970	0.25%
2023/07/20	3	55.50	2	56.05	55.60	1	2,012	0.05%
2023/07/19	16	56.18	12	56.68	55.80	4	2,009	0.20%
2023/07/18	20	56.25	4.5	56.41	55.60	15.6	2,052	0.76%
2023/07/17	19	56.88	25	57.20	57.20	-6	2,118	-0.28%
2023/07/14	19	54.13	4	54.38	54.10	15	2,132	0.70%
2023/07/13	117	53.66	171.4	53.67	53.80	-54.4	2,157	-2.52%	大買/大賣/
2023/07/12	7	55.90	0.5	55.90	55.50	6.5	2,128	0.30%
2023/07/11	5	56.62	0	0.00	56.50	5	2,200	0.23%
2023/07/10	29	56.86	33	57.17	57.00	-4	2,338	-0.17%
2023/07/07	1	56.10	12.3	56.76	56.50	-11.3	2,368	-0.48%
2023/07/06	4	56.65	1	57.60	56.30	3	2,376	0.13%
2023/07/05	3	57.00	3	57.50	57.00	0	2,435	0.00%
2023/07/04	14	56.93	2.7	57.13	56.80	11.3	2,466	0.46%
2023/07/03	5	56.90	2	57.10	57.10	3	2,527	0.12%
2023/06/30	13.4	58.27	5	59.24	57.80	8.4	2,543	0.33%
2023/06/29	6	58.80	9	59.33	59.30	-3	2,589	-0.11%
2023/06/27	14.1	58.96	9	58.22	58.80	5.1	2,671	0.19%
2023/06/26	1.2	56.82	10	57.40	57.50	-8.8	2,643	-0.33%
2023/06/21	29.1	56.66	10	56.84	56.40	19.1	2,693	0.71%
2023/06/19	2.1	57.21	0	0.00	57.20	2.1	2,732	0.08%
2023/06/16	3	57.50	3	58.00	57.50	0	2,736	0.00%
2023/06/15	13	60.62	12.2	60.93	61.30	0.8	2,689	0.03%
2023/06/14	0	0.00	1	62.00	61.40	-1	2,654	-0.04%
2023/06/13	4	61.00	26	61.21	61.20	-22	2,683	-0.82%
2023/06/12	0	0.00	7	60.86	60.80	-7	2,699	-0.26%
2023/06/09	0	60.80	1	60.90	60.70	-1	2,723	-0.04%
2023/06/08	2	59.50	0	0.00	59.50	2	2,748	0.07%
2023/06/07	1	60.40	1	60.80	60.40	0	2,795	0.00%
2023/06/06	0	60.40	0	0.00	60.40	0	2,803	0.00%
2023/06/05	1	60.50	9	60.20	59.80	-8	2,820	-0.28%
2023/06/02	10	60.40	5	60.84	60.10	5	2,849	0.18%
2023/06/01	0.1	59.10	22	59.10	59.10	-21.9	2,866	-0.77%
2023/05/31	0	59.00	16	58.57	59.10	-16	2,888	-0.55%
2023/05/30	3.1	57.81	0	0.00	57.80	3.1	2,913	0.11%
2023/05/29	2	58.10	9	58.22	58.10	-7	2,929	-0.24%
2023/05/26	49.1	57.58	52	57.72	57.50	-3	2,976	-0.10%
2023/05/25	45	58.63	25	58.63	58.40	20	2,976	0.67%
2023/05/24	0	59.43	0	0.00	59.20	0	2,996	0.00%
2023/05/23	0	60.10	0	0.00	59.90	0	3,017	0.00%
2023/05/19	3.1	59.11	22.7	59.23	59.20	-19.6	3,296	-0.59%
2023/05/18	15	59.79	1.6	60.42	59.50	13.4	3,313	0.40%
2023/05/17	31	60.45	2.3	61.43	60.30	28.7	3,309	0.87%
2023/05/16	23	60.50	1	60.30	60.80	22	3,310	0.66%
2023/05/15	1	60.60	13	59.65	60.00	-12	3,353	-0.36%
2023/05/12	15.1	59.14	43	59.30	59.80	-28	3,389	-0.82%
2023/05/11	8.1	60.96	4	61.00	60.80	4.1	3,503	0.12%
2023/05/10	1	61.40	3	61.90	61.80	-2	3,796	-0.05%
2023/05/09	7	61.67	4	62.50	61.50	3	3,909	0.08%
2023/05/08	29	61.84	25	62.04	61.90	4	3,974	0.10%
2023/05/05	36	62.81	0	0.00	62.50	36	4,033	0.89%
2023/05/04	11	63.44	11	63.45	63.40	0	4,069	0.00%
2023/05/03	12	63.15	0	0.00	63.10	12	4,143	0.29%
2023/05/02	0	63.80	0	0.00	63.70	0	4,307	0.00%
2023/04/28	0	0.00	26	62.70	62.70	-26	4,313	-0.60%
2023/04/27	1	61.50	0	0.00	61.50	1	4,333	0.02%
2023/04/26	10	61.06	14	61.13	61.20	-4	4,372	-0.09%
2023/04/25	7.1	61.51	92	61.68	61.50	-85	4,373	-1.94%
2023/04/24	0	0.00	1	63.70	63.40	-1	4,427	-0.02%
2023/04/21	0	0.00	54	63.34	63.40	-54	4,456	-1.21%
2023/04/20	30	66.06	9	67.66	65.30	21	4,421	0.47%
2023/04/19	21	67.15	39	67.69	67.10	-18	4,372	-0.41%
2023/04/18	0	0.00	7	67.30	66.60	-7	4,353	-0.16%
2023/04/14	30	66.81	7	66.47	66.70	23	4,351	0.53%
2023/04/13	2	68.45	5	68.04	68.00	-3	4,291	-0.07%
2023/04/12	0	0.00	10	67.27	67.20	-10	4,224	-0.24%
2023/04/11	0	0.00	1	65.80	66.00	-1	4,390	-0.02%
2023/04/10	62	66.43	3	67.47	65.50	59	4,493	1.31%
2023/04/07	2	67.60	4	67.70	67.70	-2	4,516	-0.04%
2023/04/06	7	67.34	28	67.44	67.50	-21	4,651	-0.45%
2023/03/31	3	66.57	0.1	67.10	66.60	3	4,892	0.06%
2023/03/30	5	67.14	4	66.85	67.20	1	5,157	0.02%
2023/03/29	11	66.84	7	67.10	67.00	4	5,127	0.08%
2023/03/28	7	66.06	7	66.69	65.30	0	5,124	0.00%
2023/03/27	1	66.10	5	66.54	66.40	-4	5,107	-0.08%
2023/03/24	5	65.36	28.4	65.70	66.10	-23.4	5,127	-0.46%
2023/03/23	2	64.40	2	65.20	64.30	0	5,119	0.00%
2023/03/22	0	0.00	4	64.25	63.90	-4	5,186	-0.08%
2023/03/21	0	0.00	3	63.57	63.50	-3	5,222	-0.06%
2023/03/20	11	61.97	11	62.53	63.00	0	5,253	0.00%
2023/03/17	15	62.51	53	62.50	62.50	-38	5,325	-0.71%
2023/03/16	13	62.32	5	63.26	61.60	8	5,386	0.15%
2023/03/15	11	62.79	6	63.12	63.00	5	5,551	0.09%
2023/03/14	0	0.00	3	63.57	62.30	-3	5,886	-0.05%
2023/03/13	6	62.22	15	62.39	63.00	-9	5,937	-0.15%
2023/03/10	22	64.07	3	64.90	63.70	19	6,053	0.31%
2023/03/09	2	65.00	3	65.20	65.60	-1	6,128	-0.02%
2023/03/08	7	65.37	6	65.97	65.10	1	6,198	0.02%
2023/03/07	16	65.53	2	65.55	65.30	14	6,366	0.22%
2023/03/06	8	64.84	9	65.40	66.00	-1	6,677	-0.01%
2023/03/03	3	66.57	4	66.95	66.10	-1	7,125	-0.01%
2023/03/02	4	66.33	7	66.33	66.70	-3	7,639	-0.04%
2023/03/01	1	64.40	1	65.00	65.00	0	7,998	0.00%
2023/02/24	6	64.93	2	65.55	64.80	4	8,191	0.05%
2023/02/23	0	0.00	27	66.08	66.00	-27	8,396	-0.32%
2023/02/22	21	65.46	19	65.95	65.50	2	8,564	0.02%
2023/02/21	5	66.58	1	66.90	66.50	4	8,635	0.05%
2023/02/20	50	68.00	9	69.80	67.00	41	8,670	0.47%
2023/02/17	0	0.00	2	67.20	66.90	-2	8,416	-0.02%
2023/02/16	11	67.37	15	66.90	67.10	-4	8,450	-0.05%
2023/02/15	4	65.90	7.2	66.35	65.90	-3.2	8,608	-0.04%
2023/02/14	4	66.05	0	0.00	65.70	4	8,680	0.05%
2023/02/10	24	67.12	10	67.32	67.40	14	8,727	0.16%
2023/02/09	165	67.25	148	68.83	66.70	17	8,735	0.19%	大買/大賣/
2023/02/08	234	69.42	188.2	69.12	68.60	45.8	8,625	0.53%	大買/大賣/
2023/02/07	171	67.73	227	67.21	67.80	-56	8,363	-0.67%	大買/大賣/
2023/02/06	169	66.51	175	66.36	66.50	-6	8,295	-0.07%	大買/大賣/
2023/02/03	71	66.77	67.1	66.69	65.70	4	8,290	0.05%
2023/02/02	4	66.10	8	66.03	66.00	-4	8,264	-0.05%
2023/02/01	25	65.40	4	65.80	65.20	21	8,299	0.25%
2023/01/31	62	66.18	121.6	65.42	66.30	-59.6	8,372	-0.71%	大賣/
2023/01/30	3	63.17	21	63.23	63.30	-18	8,289	-0.22%
2023/01/17	37	62.12	21	62.51	62.50	16	8,348	0.19%
2023/01/16	150	61.94	161	61.25	62.50	-11	8,342	-0.13%	大買/大賣/
2023/01/13	1	59.80	1	60.00	60.30	0	8,362	0.00%
2023/01/12	112	60.10	101	61.03	59.80	11	8,420	0.13%	大買/大賣/
2023/01/11	17	62.54	17	62.76	62.50	0	8,387	0.00%
2023/01/10	23	61.91	22	62.40	61.90	1	8,421	0.01%
2023/01/09	1	63.00	2	62.25	63.00	-1	8,502	-0.01%
2023/01/06	10	61.70	10	61.88	61.70	0	8,582	0.00%
2023/01/05	18	62.56	16	62.08	61.30	2	8,711	0.02%
2023/01/04	6	62.13	0	0.00	61.50	6	8,763	0.07%
2023/01/03	21	62.25	17	62.61	62.10	4	8,892	0.04%
2022/12/30	10	62.44	7	62.51	62.20	3	9,006	0.03%
2022/12/29	222.2	62.29	340	62.66	62.40	-117.8	9,230	-1.28%	大買/大賣/鉅額交易
2022/12/28	59	65.71	79	66.11	65.40	-20	9,152	-0.22%
2022/12/27	152	65.34	166	65.48	66.20	-14	9,148	-0.15%	大買/大賣/
2022/12/26	13	66.57	3	66.87	66.10	10	9,229	0.11%
2022/12/23	122	66.70	113	66.14	66.80	9	9,235	0.10%	大買/大賣/
2022/12/22	51	66.84	88	67.01	68.30	-37	9,348	-0.40%
2022/12/21	22	62.12	22	62.25	62.10	0	9,231	0.00%
2022/12/20	35	61.93	3	62.87	61.00	32	9,469	0.34%
2022/12/19	8	62.99	8	63.38	63.00	0	9,692	0.00%
2022/12/16	21	62.93	2	63.15	62.50	19	9,929	0.19%
2022/12/15	4	64.10	0	0.00	63.80	4	10,147	0.04%
2022/12/14	10	64.33	12	64.23	65.60	-2	10,264	-0.02%
2022/12/13	23	65.14	18	66.05	64.70	5	10,296	0.05%
2022/12/12	6	65.60	1	65.00	65.00	5	10,600	0.05%
2022/12/09	70	65.52	59	65.49	65.50	11	10,788	0.10%
2022/12/08	49	66.03	27	66.01	66.00	22	11,454	0.19%
2022/12/07	78	67.22	67	65.77	66.80	11	11,995	0.09%
2022/12/06	202.1	67.90	490.1	69.46	66.60	-288	12,079	-2.38%	大買/大賣/鉅額交易
2022/12/05	2	70.20	4	70.18	70.10	-2	12,241	-0.02%
2022/12/02	58	70.87	52	70.10	69.80	6	12,648	0.05%
2022/12/01	7.2	69.42	7	69.91	69.40	0.2	12,989	0.00%
2022/11/30	6	68.40	5.1	68.60	68.40	0.9	13,427	0.01%
2022/11/29	11	68.29	8	68.53	68.40	3	13,697	0.02%
2022/11/28	198	70.22	191	70.22	70.20	7	14,043	0.05%	大買/大賣/
2022/11/25	216	69.98	229.5	71.74	69.20	-13.5	14,286	-0.09%	大買/大賣/
2022/11/24	196	70.77	137.5	69.68	71.00	58.5	14,771	0.40%	大買/大賣/
2022/11/23	11	66.59	93	65.35	69.90	-82	14,700	-0.56%
2022/11/22	83	63.91	54	65.09	63.60	29	15,203	0.19%
2022/11/21	18	66.33	33	65.80	66.60	-15	16,043	-0.09%
2022/11/18	24	62.85	41	63.25	64.50	-17	16,566	-0.10%
2022/11/17	34	61.44	39	61.59	60.80	-5	17,835	-0.03%
2022/11/16	20.1	59.36	65	60.09	60.40	-44.9	17,948	-0.25%
2022/11/15	5.1	59.15	3	59.27	58.70	2.1	17,905	0.01%
2022/11/14	13	58.71	7	59.61	58.80	6	17,951	0.03%
2022/11/11	96	60.24	95.2	60.47	59.40	0.8	17,900	0.00%
2022/11/10	68	58.01	60	59.03	57.90	8	17,722	0.05%
2022/11/09	15	58.12	15	58.25	58.10	0	17,653	0.00%
2022/11/08	79	58.59	74	59.28	57.60	5	17,639	0.03%
2022/11/07	14	57.73	23	57.91	57.60	-9	17,575	-0.05%
2022/11/04	9	56.59	18	57.01	57.00	-9	17,521	-0.05%
2022/11/03	9	56.44	17	56.81	56.70	-8	17,492	-0.05%
2022/11/02	17	56.27	18.2	55.88	56.30	-1.2	17,450	-0.01%
2022/11/01	13	55.93	17	55.75	55.50	-4	17,427	-0.02%
2022/10/31	3	54.67	4	54.78	54.20	-1	17,375	-0.01%
2022/10/28	23.4	54.16	6	54.18	53.70	17.4	17,359	0.10%
2022/10/27	16	55.70	11	55.17	56.00	5	17,309	0.03%
2022/10/26	8	53.14	9	52.96	53.60	-1	17,200	-0.01%
2022/10/25	25	53.58	23.5	53.65	53.30	1.5	17,135	0.01%
2022/10/24	14	54.79	5	54.96	54.50	9	17,089	0.05%
2022/10/21	36	55.39	19	55.54	54.60	17	17,105	0.10%
2022/10/20	18	55.90	26	56.09	56.90	-8	17,106	-0.05%
2022/10/19	44.1	57.97	19	59.21	57.70	25.1	17,309	0.15%
2022/10/18	16	58.70	16	59.34	58.30	0	17,548	0.00%
2022/10/17	111	57.01	48	57.26	59.40	63	17,544	0.36%	大買/
2022/10/14	16	60.48	31	60.38	60.30	-15	17,488	-0.09%
2022/10/13	60.1	58.53	78	59.03	58.50	-17.9	17,399	-0.10%
2022/10/12	4	61.68	25	61.47	61.90	-21	17,264	-0.12%
2022/10/11	107.2	60.81	92	61.72	61.20	15.2	17,202	0.09%	大買/
2022/10/07	137	65.08	137	66.05	64.50	0	17,091	0.00%	大買/大賣/
2022/10/06	50	65.06	81	64.27	65.70	-31	16,958	-0.18%
2022/10/05	136.1	63.87	53	63.45	64.00	83.1	16,676	0.50%	大買/
2022/10/04	24.1	63.28	37	63.38	63.20	-12.9	16,576	-0.08%
2022/10/03	145	62.73	145	64.46	62.20	0	16,489	0.00%	大買/大賣/
2022/09/30	60.4	65.02	125	65.69	66.30	-64.6	16,331	-0.40%	大賣/
2022/09/29	37.1	67.57	88	66.43	67.40	-50.9	16,183	-0.31%
2022/09/28	204.1	64.85	151	66.64	63.50	53.1	15,839	0.33%	大買/大賣/
2022/09/27	125.3	65.69	141	66.27	67.90	-15.7	15,761	-0.10%	大買/大賣/
2022/09/26	223	67.20	239	69.39	66.10	-16	15,554	-0.10%	大買/大賣/
2022/09/23	74.1	71.65	50.2	71.54	71.70	24	15,327	0.16%
2022/09/22	377.1	72.67	171	71.64	71.70	206.1	15,214	1.35%	大買/大賣/鉅額交易
2022/09/21	148.1	71.38	152	72.20	71.30	-3.9	15,041	-0.03%	大買/大賣/
2022/09/20	136	72.20	132.6	72.62	72.00	3.4	15,145	0.02%	大買/大賣/
2022/09/19	278.2	72.83	337	71.61	73.00	-58.8	15,289	-0.38%	大買/大賣/
2022/09/16	171	75.90	183.1	75.71	75.00	-12.1	15,257	-0.08%	大買/大賣/
2022/09/15	234.2	75.98	343	78.68	75.50	-108.8	15,079	-0.72%	大買/大賣/鉅額交易
2022/09/14	381.1	78.75	577.1	79.21	79.00	-195.9	14,425	-1.36%	大買/大賣/鉅額交易
2022/09/13	171.1	78.36	32.1	78.63	77.90	139	13,928	1.00%	大買/鉅額交易
2022/09/12	510	78.05	6	78.30	79.30	504	13,768	3.66%	大買/鉅額交易
2022/09/08	255	77.33	212	76.49	78.00	43	13,355	0.32%	大買/大賣/
2022/09/07	204	75.73	216.2	73.44	76.60	-12.2	13,042	-0.09%	大買/大賣/
2022/09/06	268	73.91	269.1	73.40	74.00	-1.1	12,614	-0.01%	大買/大賣/
2022/09/05	179	75.24	205.1	76.98	74.50	-26.1	12,050	-0.22%	大買/大賣/
2022/09/02	233	77.97	230.5	78.94	78.20	2.5	11,715	0.02%	大買/大賣/
2022/09/01	296	79.64	309.2	78.82	78.40	-13.2	11,186	-0.12%	大買/大賣/
2022/08/31	362	78.44	356.1	78.64	78.30	5.9	10,653	0.06%	大買/大賣/
2022/08/30	198	75.07	224	74.08	75.00	-26	9,644	-0.27%	大買/大賣/
2022/08/29	405.1	74.39	390.6	75.50	73.50	14.4	9,178	0.16%	大買/大賣/
2022/08/26	342.7	75.49	344.2	75.33	75.30	-1.5	8,278	-0.02%	大買/大賣/
2022/08/25	165.1	70.81	358.6	69.85	70.30	-193.6	7,230	-2.68%	大買/大賣/鉅額交易
2022/08/24	361.6	70.48	214.6	70.47	69.70	147	6,446	2.28%	大買/大賣/鉅額交易
2022/08/23	4	67.20	132	67.20	67.20	-128	4,992	-2.56%	大賣/鉅額交易
2022/08/22	3	61.10	0.1	61.10	61.10	2.9	4,769	0.06%
2022/08/19	27	55.39	29.9	55.02	55.60	-2.9	4,735	-0.06%
2022/08/18	3	53.27	4	53.83	53.50	-1	4,666	-0.02%
2022/08/17	3	53.27	2	53.75	53.20	1	4,652	0.02%
2022/08/16	10	53.72	10	54.12	53.60	0	4,636	0.00%
2022/08/15	0	0.00	8	53.23	53.40	-8	4,607	-0.17%
2022/08/12	0	0.00	2	54.20	53.20	-2	4,586	-0.04%
2022/08/10	18	53.18	0	0.00	53.00	18	4,541	0.40%
2022/08/09	10	53.77	3	54.13	53.60	7	4,514	0.16%
2022/08/08	15	54.18	1	53.90	54.00	14	4,511	0.31%
2022/08/05	8	55.39	9	55.70	55.50	-1	4,493	-0.02%
2022/08/04	15	54.28	15	54.81	54.90	0	4,509	0.00%
2022/08/03	13	55.43	12	55.77	55.30	1	4,493	0.02%
2022/08/02	3	56.87	22	56.40	56.20	-19	4,480	-0.42%
2022/08/01	11	57.58	2	57.75	57.30	9	4,439	0.20%
2022/07/29	18	58.47	6.2	58.80	58.40	11.8	4,418	0.27%
2022/07/28	7	58.91	7	58.94	58.50	0	4,376	0.00%
2022/07/27	15	57.18	21	57.40	57.90	-6	4,327	-0.14%
2022/07/26	137.2	58.37	130.2	60.46	58.50	7	4,336	0.16%	大買/大賣/
2022/07/25	156	59.98	156	60.73	58.90	0	4,056	0.00%	大買/大賣/
2022/07/22	5	56.28	8	56.61	57.30	-3	3,749	-0.08%
2022/07/21	5.1	55.30	12	55.52	56.00	-6.9	3,712	-0.19%
2022/07/20	4	53.40	2	53.95	54.00	2	3,681	0.05%
2022/07/19	13	53.43	37	52.94	52.80	-24	3,733	-0.64%
2022/07/18	15	51.40	19	51.85	52.00	-4	4,010	-0.10%
2022/07/15	8	54.60	8	54.91	55.00	0	4,079	0.00%
2022/07/14	2	54.20	41	54.39	54.50	-39	4,051	-0.96%
2022/07/13	2	53.85	9	53.83	54.00	-7	4,057	-0.17%
2022/07/12	53	53.13	8	52.41	52.70	45	4,071	1.11%
2022/07/11	13	53.25	15	53.89	54.30	-2	4,053	-0.05%
2022/07/08	17	53.60	22	53.93	53.50	-5	4,038	-0.12%
2022/07/07	0	0.00	6	53.43	54.00	-6	4,027	-0.15%
2022/07/06	51	54.22	17	55.96	53.70	34	4,008	0.85%
2022/07/05	23.1	55.37	36	54.95	55.50	-12.9	3,938	-0.33%
2022/07/04	48	52.05	7	51.54	51.90	41	3,832	1.07%
2022/07/01	72	55.97	83	54.83	54.70	-11	3,777	-0.29%
2022/06/30	10	57.29	35	55.69	56.20	-25	3,724	-0.67%
2022/06/29	10	58.61	20	58.60	59.40	-10	3,576	-0.28%
2022/06/28	52	59.67	63	59.11	57.80	-11	3,554	-0.31%
2022/06/27	58	64.61	42.1	65.03	63.90	16	3,323	0.48%
2022/06/24	40	64.03	68	64.07	67.10	-28	3,158	-0.89%
2022/06/23	20	62.10	4	62.00	61.00	16	2,849	0.56%
2022/06/22	26	62.03	13	62.18	61.00	13	2,818	0.46%
2022/06/21	20	61.44	41.1	61.90	62.00	-21.1	2,736	-0.77%
2022/06/20	7	61.00	10	60.98	59.40	-3	2,636	-0.12%
2022/06/17	10	60.72	17	60.79	61.00	-7	2,541	-0.28%
2022/06/16	112	60.73	34	61.45	60.60	78	2,476	3.15%	大買/
2022/06/15	7	57.54	11	57.97	57.90	-4	2,397	-0.17%
2022/06/14	19.1	55.24	20	55.57	55.90	-1	2,376	-0.04%
2022/06/13	8	56.18	6	57.00	56.10	2	2,385	0.08%
2022/06/10	0	0.00	1.1	58.11	58.10	-1.1	2,401	-0.04%
2022/06/09	6	59.50	7	58.01	58.30	-1	2,395	-0.04%
2022/06/08	4	56.73	1	57.10	56.50	3	2,347	0.13%
2022/06/07	4	56.65	0	0.00	56.70	4	2,366	0.17%
2022/06/06	1.1	57.13	0	0.00	57.20	1.1	2,377	0.04%
2022/06/02	1	58.10	0	0.00	58.20	1	2,413	0.04%
2022/06/01	6	58.13	0	58.40	57.90	6	2,439	0.24%
2022/05/31	0	0.00	9.1	58.33	58.80	-9.1	2,451	-0.37%
2022/05/30	1	57.30	7	57.69	57.90	-6	2,455	-0.24%
2022/05/27	0	0.00	7	57.71	57.80	-7	2,451	-0.29%
2022/05/26	7	57.36	7	57.61	57.20	0	2,463	0.00%
2022/05/24	3	57.36	0.2	57.90	56.80	2.9	2,528	0.11%
2022/05/18	0	0.00	0.9	57.33	57.50	-0.9	2,661	-0.04%
2022/05/17	1	56.80	0	57.10	56.70	1	2,694	0.04%
2022/05/16	0	0.00	0	56.90	56.80	0	2,817	0.00%
2022/05/12	12	56.91	12	57.26	56.00	0	2,833	0.00%
2022/05/11	3	55.87	24	56.10	55.70	-21	2,810	-0.75%
2022/05/10	7.1	54.98	7	55.46	55.50	0.1	2,806	0.00%
2022/05/09	1	57.10	1	56.70	56.50	0	2,806	0.00%
2022/05/05	4	58.53	0	0.00	58.60	4	2,840	0.14%
2022/05/04	1	58.00	0	0.00	58.00	1	2,863	0.03%
2022/05/03	16	59.63	47	60.53	58.60	-31	2,873	-1.08%
2022/04/29	6	58.08	3	58.43	57.90	3	2,799	0.11%
2022/04/28	2	57.80	1	58.00	58.00	1	2,807	0.04%
2022/04/27	8	56.88	6	57.20	58.30	2.1	2,811	0.07%
2022/04/26	13	59.05	4	58.70	58.70	9	2,776	0.32%
2022/04/25	25	60.58	10	61.30	60.10	15	2,744	0.55%
2022/04/22	18	63.95	24.1	63.53	62.30	-6.1	2,672	-0.23%
2022/04/21	13	61.18	45	62.36	64.20	-32	2,396	-1.34%
2022/04/20	12	58.33	33	58.20	58.40	-21	2,315	-0.91%
2022/04/19	5	59.24	12	59.12	58.80	-7	2,307	-0.30%
2022/04/18	10	60.00	21	60.22	59.50	-11	2,313	-0.48%
2022/04/15	4	58.60	3	59.27	59.40	1	2,300	0.04%
2022/04/14	13	59.81	10	59.79	59.40	3	2,337	0.13%
2022/04/13	4	58.65	0.8	59.17	58.80	3.2	2,362	0.13%
2022/04/11	9	59.90	7.5	59.75	59.30	1.5	2,383	0.06%
2022/04/08	5	60.34	1	60.50	60.50	4	2,437	0.16%
2022/04/07	31	61.64	0	0.00	60.20	31	2,459	1.26%
2022/04/06	0	0.00	0.4	61.30	61.20	-0.4	2,471	-0.02%
2022/04/01	1	61.01	7.6	61.24	61.30	-6.5	2,490	-0.26%
2022/03/31	31	61.92	8	61.46	61.10	23	2,505	0.92%
2022/03/30	11	65.28	12	65.21	65.10	-1	2,464	-0.04%
2022/03/29	16	66.77	35.5	66.24	66.50	-19.5	2,456	-0.79%
2022/03/28	5	64.06	5	65.16	63.60	0	2,352	0.00%
2022/03/25	10	64.70	7	64.89	64.20	3	2,375	0.13%
2022/03/24	13	64.28	7	64.34	64.20	6	2,380	0.25%
2022/03/23	24	64.04	20	64.30	63.80	4	2,497	0.16%
2022/03/22	8	64.07	18	64.47	64.50	-10	2,494	-0.40%
2022/03/21	55	64.05	7	64.81	63.40	48	2,501	1.92%
2022/03/18	45	62.67	20	63.26	63.20	25	2,575	0.97%
2022/03/17	1	57.80	21.8	58.75	60.10	-20.8	2,561	-0.81%
2022/03/16	6	55.63	18	55.99	55.80	-12	2,614	-0.46%
2022/03/15	34	55.70	21	55.67	55.10	13	2,665	0.49%
2022/03/14	25	57.43	10	57.78	57.40	15	2,792	0.54%
2022/03/11	13	57.82	2	57.80	57.80	11	2,831	0.39%
2022/03/10	0	0.00	8	59.13	58.90	-8	2,910	-0.27%
2022/03/09	31	57.80	16	57.65	57.60	15	2,942	0.51%
2022/03/08	9	57.17	0	0.00	57.10	9	2,985	0.30%
2022/03/07	18.3	59.90	5	59.50	59.00	13.3	3,005	0.44%
2022/03/04	8	61.84	55.2	61.78	61.90	-47.2	3,078	-1.53%
2022/03/03	15	62.77	2	63.90	62.70	13	3,334	0.39%
2022/03/02	6	62.87	3	63.23	63.20	3	3,574	0.08%
2022/03/01	7	63.30	1	63.50	63.20	6	4,034	0.15%
2022/02/25	0	0.00	22.3	62.74	63.10	-22.3	4,339	-0.51%
2022/02/24	30	62.66	21	63.21	62.00	9	4,497	0.20%
2022/02/23	3	66.00	11	65.96	65.80	-8	4,626	-0.17%
2022/02/22	28	65.23	45	65.18	64.90	-17	4,731	-0.36%
2022/02/21	0	0.00	1	66.30	66.30	-1	4,884	-0.02%
2022/02/18	11	65.75	20.2	66.08	65.80	-9.2	4,880	-0.19%
2022/02/17	61	66.49	0	0.00	65.40	61	4,870	1.25%
2022/02/16	63	66.89	12	66.20	66.70	51	4,846	1.05%
2022/02/15	1	63.50	1	64.40	63.50	0	4,766	0.00%
2022/02/14	1	61.80	1	62.80	63.20	0	4,764	0.00%
2022/02/11	14	63.43	0	0.00	63.20	14	4,771	0.29%
2022/02/10	7	63.80	3	64.30	64.00	4	4,783	0.08%
2022/02/09	8	63.95	4	64.28	64.50	4	4,810	0.08%
2022/02/08	7	63.97	11	64.64	64.70	-4	4,816	-0.08%
2022/02/07	1	60.30	14	62.16	62.60	-13	4,825	-0.27%
2022/01/26	0	0.00	28	60.07	61.10	-28	4,948	-0.57%
2022/01/25	23	58.09	15	58.78	58.00	8	5,027	0.16%
2022/01/24	4	58.73	113	59.07	59.60	-109	5,152	-2.12%	大賣/鉅額交易
2022/01/21	18	61.09	13	61.07	60.70	5	5,614	0.09%
2022/01/20	13	63.63	10	62.20	62.20	3	5,727	0.05%
2022/01/17	10	63.65	10	62.60	63.40	0	5,950	0.00%
2022/01/14	12	61.96	7	62.26	62.20	5	5,988	0.08%
2022/01/13	0	0.00	35	63.90	64.40	-35	6,069	-0.58%
2022/01/12	3	63.10	0	0.00	63.30	3	6,249	0.05%
2022/01/11	2	64.20	30	63.80	63.80	-28	6,317	-0.44%
2022/01/10	0	0.00	1	65.00	65.10	-1	6,454	-0.02%
2022/01/07	0	0.00	1	64.70	64.10	-1	6,517	-0.02%
2022/01/06	2	65.00	0	64.80	64.50	2	6,596	0.03%
2022/01/05	18	66.02	4	66.98	65.60	14	6,579	0.21%
2022/01/04	4	66.70	4	66.98	66.70	0	6,641	0.00%
2022/01/03	30	66.58	14.1	66.64	66.70	15.9	6,626	0.24%
2021/12/30	0	0.00	1	69.30	69.30	-1	6,563	-0.02%
2021/12/29	9	68.83	13.1	69.02	68.70	-4.1	6,551	-0.06%
2021/12/28	1	68.30	25	69.16	69.00	-24	6,531	-0.37%
2021/12/27	26	68.21	34	68.56	67.70	-8	6,511	-0.12%
2021/12/24	6	69.77	11.2	70.30	69.70	-5.2	6,496	-0.08%
2021/12/23	1	68.10	23.2	69.05	69.50	-22.2	6,442	-0.34%
2021/12/22	1	67.80	2.1	68.64	68.00	-1.1	6,418	-0.02%
2021/12/21	3	66.43	5	67.98	68.20	-2	6,419	-0.03%
2021/12/20	15	68.19	2	68.25	67.50	13	6,401	0.20%
2021/12/17	14	69.15	2	71.80	68.70	12	6,382	0.19%
2021/12/16	6	68.23	0	0.00	68.20	6	6,318	0.09%
2021/12/15	5	68.94	19	68.72	68.60	-14	6,313	-0.22%
2021/12/14	17	67.64	9	67.68	67.10	8	6,273	0.13%
2021/12/13	12	70.13	1	72.30	69.70	11	6,165	0.18%
2021/12/10	4	70.45	6	70.38	70.80	-2	6,084	-0.03%
2021/12/09	6	68.83	7	69.59	68.50	-1	5,997	-0.02%
2021/12/08	10	69.65	20.1	69.60	69.40	-10.1	5,971	-0.17%
2021/12/07	15	66.67	10.1	66.79	66.90	4.9	5,807	0.08%
2021/12/06	30	67.41	11.2	66.68	66.50	18.8	5,762	0.33%
2021/12/03	2	64.90	9	64.81	64.80	-7	5,677	-0.12%
2021/12/02	4	64.10	8	64.19	63.50	-4	5,634	-0.07%
2021/12/01	4	64.05	4	65.23	63.90	0	5,592	0.00%
2021/11/30	15.1	63.69	23	64.66	65.00	-7.9	5,538	-0.14%
2021/11/29	43	63.77	8	66.41	63.00	35	5,439	0.64%
2021/11/26	22	70.43	16.1	70.78	70.00	5.9	5,179	0.11%
2021/11/25	39	70.42	29	71.76	69.30	10	4,926	0.20%
2021/11/24	6	67.98	39.2	68.74	71.30	-33.2	4,472	-0.74%
2021/11/23	15	66.48	26.1	67.40	64.90	-11.1	4,251	-0.26%
2021/11/22	20	66.49	49	66.39	66.20	-29	4,111	-0.71%
2021/11/19	123	63.20	16.2	63.21	63.80	106.8	3,932	2.72%	大買/鉅額交易
2021/11/18	7	62.30	27	61.66	63.90	-20	3,809	-0.53%
2021/11/17	2	58.25	9	58.87	58.30	-7	3,593	-0.19%
2021/11/16	7	58.01	0	0.00	57.80	7	3,587	0.20%
2021/11/15	1	58.10	10.7	58.51	58.10	-9.7	3,579	-0.27%
2021/11/12	2	58.75	4	58.95	58.70	-2	3,574	-0.06%
2021/11/10	6	58.10	0	0.00	58.00	6	3,529	0.17%
2021/11/09	0	0.00	2	58.65	58.90	-2	3,510	-0.06%
2021/11/08	7	58.23	7	58.71	58.10	0	3,499	0.00%
2021/11/05	3	58.07	3	58.63	57.60	0	3,477	0.00%
2021/11/04	18	58.13	2.1	58.78	57.80	15.9	3,467	0.46%
2021/11/03	80	59.12	12.8	59.21	59.20	67.2	3,440	1.95%
2021/11/02	4	62.20	36	62.97	62.70	-32	3,312	-0.97%
2021/11/01	78	61.33	13	62.99	61.50	65	3,247	2.00%
2021/10/29	35	65.01	25	67.13	63.30	10	3,103	0.32%
2021/10/28	0	0.00	34.1	62.81	64.00	-34.1	2,621	-1.30%
2021/10/27	11	60.00	0	0.00	58.20	11	2,493	0.44%
2021/10/26	14	61.47	6.1	62.09	61.00	7.9	2,437	0.32%
2021/10/25	4	61.83	22	62.60	63.00	-18	2,406	-0.75%
2021/10/22	2	60.15	3	61.17	61.20	-1	2,331	-0.04%
2021/10/21	4	59.90	8	60.86	60.90	-4	2,293	-0.17%
2021/10/20	5	60.70	7.2	60.86	60.40	-2.2	2,166	-0.10%
2021/10/19	5	58.04	15.1	58.85	59.40	-10.1	1,977	-0.51%
2021/10/18	11	59.70	22.4	60.02	59.00	-11.4	1,915	-0.60%
2021/10/15	3	56.73	29	55.86	56.60	-26	1,779	-1.46%
2021/10/14	2	53.80	4	54.15	55.10	-2	1,753	-0.11%
2021/10/13	6	52.10	3	52.53	52.10	3	1,632	0.18%
2021/10/12	12	54.33	13	54.76	52.90	-1	1,622	-0.06%
2021/10/08	1	51.40	0	0.00	51.60	1	1,546	0.06%
2021/10/07	1	51.50	1	52.00	52.00	0	1,572	0.00%
2021/10/06	2	50.67	8	51.18	51.20	-6	1,587	-0.38%
2021/10/05	6	51.17	0	0.00	51.30	6	1,623	0.37%
2021/10/04	0.1	52.70	33	52.11	52.20	-33	1,630	-2.02%
2021/10/01	21	52.43	0	0.00	52.80	21	1,631	1.29%
2021/09/30	2	53.10	0	53.40	53.50	2	1,647	0.12%
2021/09/29	5	53.60	0	0.00	53.00	5	1,673	0.30%
2021/09/28	5	54.64	0	0.00	54.50	5	1,684	0.30%
2021/09/27	4	58.30	2.2	58.78	59.60	1.8	1,688	0.10%
2021/09/24	5	58.22	0	0.00	58.10	5	1,698	0.29%
2021/09/23	8	59.65	5	60.56	58.30	3	1,736	0.17%
2021/09/22	8	57.70	3	57.83	57.50	5	1,703	0.29%
2021/09/17	3	57.37	0	0.00	57.00	3	1,724	0.17%
2021/09/16	6	59.00	3	58.67	58.30	3	1,720	0.17%
2021/09/15	2	57.50	1	58.10	57.70	1	1,708	0.06%
2021/09/14	1	58.60	1	59.30	57.30	0	1,713	0.00%
2021/09/13	22	58.36	34.3	58.10	58.70	-12.3	1,711	-0.72%
2021/09/09	0	0.00	1	56.00	56.10	-1	1,709	-0.06%
2021/09/08	6	55.13	0.1	55.30	55.20	5.9	1,713	0.34%
2021/09/07	2	56.60	0	0.00	56.40	2	1,729	0.12%
2021/09/06	2	56.35	0	0.00	56.70	2	1,758	0.11%
2021/09/03	7	56.19	7	56.59	56.10	0	1,881	0.00%
2021/09/02	1	55.40	47	55.65	55.40	-46	2,072	-2.22%
2021/09/01	1	55.00	1	55.50	55.30	0	2,201	0.00%
2021/08/31	1	54.71	0	0.00	54.70	1	2,215	0.05%
2021/08/27	38	58.11	37.1	58.24	55.80	1	2,323	0.04%
2021/08/26	22	56.85	29	58.07	58.30	-7	2,243	-0.31%
2021/08/25	2	53.00	6.1	53.72	53.00	-4	2,219	-0.18%
2021/08/24	4	52.08	69	52.92	53.00	-65	2,236	-2.91%
2021/08/20	30.1	51.84	1	52.30	51.70	29.1	2,268	1.28%
2021/08/19	13	52.55	0	0.00	52.00	13	2,318	0.56%
2021/08/18	5	53.10	6	53.90	53.80	-1	2,362	-0.04%
2021/08/17	4	54.30	14	55.14	54.10	-10	2,371	-0.42%
2021/08/16	13	54.09	0	0.00	54.00	13	2,384	0.55%
2021/08/13	2	54.65	6	55.62	54.70	-4	2,409	-0.17%
2021/08/12	1	55.60	2	55.90	55.10	-1	2,436	-0.04%
2021/08/11	102.1	55.01	5	55.60	54.60	97.1	2,452	3.96%	大買/
2021/08/10	16.1	55.73	1	55.70	55.50	15.1	2,511	0.60%
2021/08/09	11	56.65	6	57.13	56.30	5	2,641	0.19%
2021/08/06	5	58.36	2	59.10	58.00	3	2,704	0.11%
2021/08/05	6	58.70	15	59.57	58.40	-9	2,862	-0.32%
2021/08/04	2	57.70	2	58.35	58.20	0	3,099	0.00%
2021/08/03	3	58.17	4	58.60	58.30	-1	3,167	-0.03%
2021/08/02	10	57.60	8	57.87	57.50	2	3,214	0.06%
2021/07/30	23	57.18	16	57.48	57.30	7	3,286	0.21%
2021/07/29	4	57.23	10.2	57.55	57.50	-6.2	3,277	-0.19%
2021/07/28	26	55.00	16	55.38	55.20	10	3,250	0.31%
2021/07/27	4	56.15	0	0.00	56.00	4	3,297	0.12%
2021/07/26	8	56.59	5	56.80	56.70	3	3,396	0.09%
2021/07/23	0	56.90	0	0.00	56.90	0	3,485	0.00%
2021/07/22	13	56.70	2	56.80	56.40	11	3,604	0.31%
2021/07/21	13	57.65	37	58.08	57.00	-24	3,631	-0.66%
2021/07/20	23	58.66	8	59.93	58.00	15	3,641	0.41%
2021/07/19	1	58.30	1	58.90	58.30	0	3,626	0.00%
2021/07/16	4	58.33	2	59.10	58.20	2	3,653	0.05%
2021/07/15	3	58.87	4	59.15	58.70	-1	3,676	-0.03%
2021/07/14	15	57.99	9	58.46	58.50	6	3,688	0.16%
2021/07/13	13	58.48	0	0.00	58.30	13	3,696	0.35%
2021/07/12	4	58.00	31	59.67	60.10	-27	3,693	-0.73%
2021/07/09	3	58.10	4	58.68	58.00	-1	3,666	-0.03%
2021/07/08	10	58.00	5	58.40	58.00	5	3,701	0.14%
2021/07/07	4.1	58.18	14	59.59	58.10	-9.9	3,727	-0.26%
2021/07/06	41	59.24	1	60.40	58.80	40	3,746	1.07%
2021/07/05	19	60.03	4.1	60.42	59.90	14.9	3,774	0.39%
2021/07/02	2	59.95	12	60.45	60.30	-10	3,778	-0.26%
2021/07/01	4	60.73	18	61.04	60.40	-14	3,785	-0.37%
2021/06/30	31	60.05	2	61.30	61.50	29	3,783	0.77%
2021/06/29	10	60.40	1	61.90	59.90	9	3,781	0.24%
2021/06/28	8	61.13	23	61.47	61.20	-15	3,809	-0.39%
2021/06/25	1	60.30	3	60.57	60.30	-2	3,848	-0.05%
2021/06/24	2	60.10	0	0.00	60.30	2	4,107	0.05%
2021/06/23	3	59.33	2	60.10	59.60	1	4,117	0.02%
2021/06/22	2	59.35	1	60.40	59.40	1	4,155	0.02%
2021/06/21	3	60.27	0	60.30	59.70	3	4,258	0.07%
2021/06/18	5	61.80	4	62.28	61.50	1	4,316	0.02%
2021/06/16	16	60.99	7	60.69	60.60	9	4,393	0.20%
2021/06/15	1	61.30	0	0.00	61.30	1	4,414	0.02%
2021/06/11	57	63.03	23	65.40	61.70	34	4,422	0.77%
2021/06/10	17	63.45	36	63.79	65.20	-19	4,338	-0.44%
2021/06/09	5	62.10	18	60.74	61.30	-13	4,292	-0.30%
2021/06/08	12	58.94	8.2	59.59	58.80	3.8	4,213	0.09%
2021/06/07	3	58.87	9	59.08	58.80	-6	4,292	-0.14%
2021/06/04	9	59.23	8	59.33	59.00	1	4,314	0.02%
2021/06/03	0	0.00	9	57.30	57.20	-9	4,297	-0.21%
2021/06/02	11	56.79	1	57.80	56.40	10	4,387	0.23%
2021/06/01	0	0.00	25	56.98	57.10	-25	4,669	-0.54%
2021/05/31	31	55.91	1	55.80	55.90	30	4,739	0.63%
2021/05/28	3	56.67	0	0.00	56.70	3	4,933	0.06%
2021/05/27	1	58.10	1	59.00	56.70	0	5,072	0.00%
2021/05/26	0	0.00	46	57.86	58.00	-46	5,281	-0.87%
2021/05/25	3	55.93	4.5	56.47	56.00	-1.5	5,932	-0.03%
2021/05/24	1	55.80	2	56.30	56.00	-1	6,253	-0.02%
2021/05/21	0	0.00	2	56.60	56.10	-2	6,850	-0.03%
2021/05/20	26	55.83	12	57.43	55.30	14	6,931	0.20%
2021/05/19	15.1	56.20	4	56.63	56.30	11.1	7,104	0.16%
2021/05/18	1	57.20	36	57.40	56.80	-35	7,124	-0.49%
2021/05/17	144	56.64	32	56.81	55.10	112	7,179	1.56%	大買/鉅額交易
2021/05/14	3	61.60	0	0.00	61.00	3	7,191	0.04%
2021/05/13	20	63.35	18	65.01	62.00	2	7,125	0.03%
2021/05/12	8	64.08	57	66.32	61.60	-49	7,022	-0.70%
2021/05/11	1	64.10	1	65.60	62.20	0	6,779	0.00%
2021/05/10	2	64.30	40	64.71	63.80	-38	6,730	-0.56%
2021/05/07	90	63.62	100.1	64.03	64.80	-10.1	6,707	-0.15%
2021/05/06	29	60.26	2	60.55	60.10	27	6,690	0.40%
2021/05/05	5	61.88	2	62.10	61.50	3	6,721	0.04%
2021/05/04	8	61.53	4	63.53	61.80	4	6,735	0.06%
2021/05/03	31	65.10	64	66.71	65.10	-33	6,708	-0.49%
2021/04/29	36	64.94	45.1	65.33	65.00	-9	6,634	-0.14%
2021/04/28	38.1	63.47	22	65.38	63.70	16.1	6,579	0.25%
2021/04/27	0	0.00	59	62.30	64.90	-59	6,491	-0.91%
2021/04/26	57	59.30	5	59.40	59.00	52	6,475	0.80%
2021/04/23	41	60.18	2	60.30	60.00	39	6,537	0.60%
2021/04/22	13	61.82	1	62.50	61.00	12	6,591	0.18%
2021/04/21	2	64.00	14	64.76	63.60	-12	6,617	-0.18%
2021/04/20	0	0.00	15	63.01	63.10	-15	6,635	-0.23%
2021/04/19	24	63.55	0	0.00	63.00	24	6,668	0.36%
2021/04/16	0	0.00	10	65.19	64.60	-10	6,663	-0.15%
2021/04/15	24	64.60	1	64.70	64.70	23	6,662	0.35%
2021/04/14	15	65.21	17	64.92	64.80	-2	6,665	-0.03%
2021/04/13	16	67.34	0	0.00	67.00	16	6,646	0.24%
2021/04/12	16	68.69	1	68.10	68.30	15	6,637	0.23%
2021/04/09	8	67.90	13	67.75	67.60	-5	6,640	-0.08%
2021/04/08	5.1	66.60	6	66.70	66.90	-0.9	6,677	-0.01%
2021/04/07	4	67.30	0	0.00	67.30	4	6,690	0.06%
2021/04/06	17.2	67.59	2	67.55	67.70	15.2	6,743	0.22%
2021/04/01	2	69.40	2	70.40	68.80	0	6,775	0.00%
2021/03/31	6	68.93	18	68.98	68.60	-12	6,770	-0.18%
2021/03/30	7	69.94	23	70.00	69.70	-16	6,740	-0.24%
2021/03/29	40	72.24	30.1	71.47	70.50	9.9	6,726	0.15%
2021/03/26	1	68.20	10	67.37	67.40	-9	6,538	-0.14%
2021/03/25	1	67.60	0	0.00	67.30	1	6,550	0.02%
2021/03/24	11	69.16	11	69.55	68.00	0	6,543	0.00%
2021/03/23	16	67.96	16	68.75	67.00	0	6,627	0.00%
2021/03/22	9	66.44	8	66.63	66.50	1	6,765	0.01%
2021/03/19	9	68.47	5	68.80	67.90	4	6,757	0.06%
2021/03/18	3	69.67	1	70.70	69.40	2	6,861	0.03%
2021/03/17	1	69.50	122	69.60	69.40	-121	6,941	-1.74%	大賣/鉅額交易
2021/03/16	8	70.50	4	70.25	70.00	4	6,999	0.06%
2021/03/15	331	74.70	214	73.33	70.30	117	6,972	1.68%	大買/大賣/鉅額交易
2021/03/12	4	70.05	1	70.10	69.70	3	6,925	0.04%
2021/03/11	101	71.01	113	71.42	69.80	-12	6,910	-0.17%	大買/大賣/
2021/03/10	3	69.63	2	70.40	68.60	1	6,834	0.01%
2021/03/09	26	68.87	3	70.27	68.70	23	6,805	0.34%
2021/03/08	6	69.87	2	70.85	69.60	4	6,767	0.06%
2021/03/05	17	72.72	24	71.80	71.20	-7	6,717	-0.10%
2021/03/04	14	70.26	11.4	71.01	69.50	2.6	6,556	0.04%
2021/03/03	30.4	71.86	33	71.68	70.70	-2.6	6,510	-0.04%
2021/03/02	17	70.51	8.5	71.32	68.50	8.5	6,312	0.13%
2021/02/26	37.4	72.98	162	72.15	72.30	-124.6	6,183	-2.01%	大賣/鉅額交易
2021/02/25	128.3	77.49	91	78.15	73.50	37.3	5,946	0.63%	大買/
2021/02/24	13	70.99	23	71.33	75.00	-10	5,262	-0.19%
2021/02/23	165	69.70	168	72.56	68.20	-3	4,942	-0.06%	大買/大賣/
2021/02/22	7	67.16	19	69.53	69.90	-12	4,372	-0.27%
2021/02/19	9	61.91	32	62.27	63.60	-23	4,321	-0.53%
2021/02/18	6	58.03	103	57.25	57.90	-97	4,168	-2.33%	大賣/
2021/02/17	13	59.33	4	59.53	57.50	9	4,151	0.22%
2021/02/05	8	60.25	16.4	59.85	60.70	-8.4	4,074	-0.21%
2021/02/04	1	55.30	1	56.00	55.20	0	3,987	0.00%
2021/02/03	2	56.35	5	56.68	55.40	-3	4,012	-0.07%
2021/02/02	1	54.20	3.1	54.65	55.40	-2.1	4,007	-0.05%
2021/02/01	5.1	54.38	3	55.30	53.90	2.1	4,020	0.05%
2021/01/29	3	55.67	2	55.55	55.70	1	4,022	0.02%
2021/01/28	13	54.19	16.6	55.50	57.00	-3.6	4,039	-0.09%
2021/01/27	113	55.48	21	55.44	55.10	92	4,060	2.27%	大買/
2021/01/26	14	56.83	2	56.80	55.60	12	4,046	0.30%
2021/01/25	1	58.70	34	58.28	57.60	-33	4,041	-0.82%
2021/01/22	0.5	57.50	4	57.83	57.50	-3.6	4,043	-0.09%
2021/01/21	4	58.73	1	58.50	58.50	3	4,064	0.07%
2021/01/20	13	58.65	5	59.20	58.50	8	4,191	0.19%
2021/01/19	9	59.24	4	59.58	59.00	5	4,206	0.12%
2021/01/18	142	60.52	155.5	60.66	59.50	-13.5	4,292	-0.31%	大買/大賣/
2021/01/15	4.5	59.62	9	59.71	58.30	-4.5	4,242	-0.11%
2021/01/14	10	58.62	4	59.05	58.20	6	4,190	0.14%
2021/01/13	17.3	60.23	6	59.58	59.60	11.3	4,159	0.27%
2021/01/12	23	61.47	24	61.40	60.40	-1	4,167	-0.02%
2021/01/11	7.3	60.57	1	60.60	60.40	6.3	4,123	0.15%
2021/01/08	3	61.97	1	61.70	61.70	2	4,117	0.05%
2021/01/07	1	63.50	3	62.70	62.50	-2	4,142	-0.05%
2021/01/06	7	63.37	1.3	62.83	62.50	5.7	4,144	0.14%
2021/01/05	3	64.83	3	65.20	64.50	0	4,131	0.00%
2021/01/04	13	66.16	1.3	67.02	65.10	11.7	4,120	0.28%
2020/12/31	11	68.78	12.9	70.25	68.00	-1.9	4,093	-0.05%
2020/12/30	8	68.14	17.1	68.58	68.00	-9.1	4,020	-0.23%
2020/12/29	3	68.50	5.9	68.34	67.50	-2.9	4,001	-0.07%
2020/12/28	4	67.35	7.3	67.21	67.10	-3.3	3,951	-0.08%
2020/12/25	5	65.60	7.6	65.76	65.00	-2.6	3,926	-0.07%
2020/12/24	4	64.78	6.1	64.57	64.60	-2.1	3,975	-0.05%
2020/12/23	14	67.56	21.5	66.63	65.70	-7.5	4,092	-0.18%
2020/12/22	12.1	67.80	16.6	66.23	67.20	-4.5	4,277	-0.11%
2020/12/21	23	66.24	20	64.40	64.40	3	4,352	0.07%
2020/12/18	42	67.60	42	66.14	66.10	0	4,379	0.00%
2020/12/17	100	70.05	78	67.13	66.50	22	4,481	0.49%
2020/12/16	80	67.36	78	67.96	68.70	2	4,520	0.04%
2020/12/15	7	64.09	3	64.97	63.10	4	4,462	0.09%
2020/12/14	57	68.42	26.1	68.12	67.00	30.9	4,441	0.70%
2020/12/11	22	62.43	45	62.22	64.40	-23	4,329	-0.53%
2020/12/10	36	60.14	31	59.62	58.60	5	4,297	0.12%
2020/12/09	4	63.13	4	63.95	63.00	0	4,236	0.00%
2020/12/08	32.1	64.55	10	65.31	63.10	22.1	4,249	0.52%
2020/12/07	1	66.90	1	66.80	66.80	0	4,188	0.00%
2020/12/04	1	68.60	4	69.15	68.80	-3	4,222	-0.07%
2020/12/03	5	69.16	7.5	69.23	68.90	-2.5	4,338	-0.06%
2020/12/02	1	70.10	0	0.00	69.80	1	4,429	0.02%
2020/12/01	9	72.22	2	72.85	71.40	7	4,455	0.16%
2020/11/30	1	72.00	19.5	74.39	75.00	-18.5	4,491	-0.41%
2020/11/27	1	70.00	26	70.33	70.50	-25	4,395	-0.57%
2020/11/26	2	68.20	1	68.30	68.30	1	4,415	0.02%
2020/11/25	34	69.88	4	69.40	68.30	30	4,450	0.67%
2020/11/24	3	69.10	0.2	68.40	68.30	2.8	4,468	0.06%
2020/11/23	2	69.75	1.3	70.26	69.80	0.7	4,558	0.02%
2020/11/20	1	70.50	0	0.00	69.80	1	4,668	0.02%
2020/11/19	5	70.90	2.2	71.55	70.60	2.8	4,729	0.06%
2020/11/18	6	72.00	3.8	71.88	71.70	2.2	4,788	0.05%
2020/11/17	1	70.80	7.5	70.23	70.50	-6.5	4,781	-0.14%
2020/11/16	2	68.20	1	69.90	68.50	1	4,748	0.02%
2020/11/13	20	67.78	109	68.80	69.20	-89	4,768	-1.87%	大賣/
2020/11/12	9	67.33	42	68.65	67.20	-33	4,766	-0.69%
2020/11/11	4	70.25	6	70.55	70.20	-2	4,713	-0.04%
2020/11/10	12	70.15	6	69.27	69.20	6	4,693	0.13%
2020/11/09	8	72.65	21.4	73.09	71.50	-13.4	4,680	-0.29%
2020/11/06	2.2	72.85	7	73.03	73.00	-4.8	4,700	-0.10%
2020/11/05	10	72.47	12	73.61	72.00	-2	4,700	-0.04%
2020/11/04	18	69.83	17	71.10	71.90	1	4,685	0.02%
2020/11/03	7	72.09	20	71.67	71.50	-13	4,760	-0.27%
2020/11/02	15	72.43	12	72.30	72.50	3	5,048	0.06%
2020/10/30	8	72.48	5	72.30	72.30	3	5,295	0.06%
2020/10/29	9.2	71.44	21	72.24	73.60	-11.8	5,566	-0.21%
2020/10/28	34	74.88	14	74.94	73.30	20	5,642	0.35%
2020/10/27	5	73.50	5	74.16	73.80	0	5,492	0.00%
2020/10/26	32	75.52	11	74.86	73.90	21	5,455	0.38%
2020/10/23	11	78.59	11.2	78.94	78.20	-0.2	5,465	0.00%
2020/10/22	12	78.99	12	78.23	78.00	0	5,513	0.00%
2020/10/21	11.2	81.02	5	80.32	80.00	6.2	5,565	0.11%
2020/10/20	10	81.72	15	82.19	81.30	-5	5,594	-0.09%
2020/10/19	63	80.01	1.4	80.90	80.50	61.6	5,741	1.07%
2020/10/16	23	80.03	12.9	80.67	80.00	10.1	5,794	0.17%
2020/10/15	13	78.99	9	79.04	78.50	4	5,974	0.07%
2020/10/14	17	81.23	3	80.70	80.70	14	5,932	0.24%
2020/10/13	8	81.48	50.7	81.22	81.80	-42.7	5,952	-0.72%
2020/10/12	11	83.15	9	83.40	82.00	2	6,171	0.03%
2020/10/08	7	83.80	14	84.60	83.80	-7	6,154	-0.11%
2020/10/07	5	82.48	0	0.00	82.10	5	6,126	0.08%
2020/10/06	9	82.97	0	0.00	82.60	9	6,154	0.15%
2020/10/05	4	83.10	52	83.12	83.20	-48	6,329	-0.76%
2020/09/30	11	84.06	15.7	84.63	84.50	-4.7	6,296	-0.07%
2020/09/29	10	84.39	8	84.91	83.10	2	6,250	0.03%
2020/09/28	19	87.67	5.3	87.79	86.60	13.7	6,179	0.22%
2020/09/25	10	89.32	23.8	89.63	89.80	-13.8	6,085	-0.23%
2020/09/24	5.3	83.77	26	86.53	87.00	-20.7	5,943	-0.35%
2020/09/23	15	83.25	2	83.35	82.10	13	5,835	0.22%
2020/09/22	5	82.40	7	82.67	82.00	-2	5,850	-0.03%
2020/09/21	15	87.44	7.3	86.59	87.60	7.7	5,772	0.13%
2020/09/18	11	80.13	22	80.93	84.30	-11	5,617	-0.20%
2020/09/17	4	76.60	4	77.40	76.70	0	5,538	0.00%
2020/09/16	17	76.46	3	77.53	76.20	14	5,639	0.25%
2020/09/15	13.3	77.82	10	77.32	77.90	3.3	5,859	0.06%
2020/09/14	2	72.25	9	72.38	73.20	-7	6,484	-0.11%
2020/09/11	4	72.50	12	74.05	72.50	-8	6,448	-0.12%
2020/09/10	102	76.17	6	76.42	74.20	96	6,403	1.50%	大買/
2020/09/09	18	76.64	15	77.34	76.20	3	6,357	0.05%
2020/09/08	20	71.25	40	72.93	79.50	-20	6,465	-0.31%
2020/09/07	21	76.34	104	77.13	73.70	-83	6,794	-1.22%	大賣/
2020/09/04	8	78.61	5	79.52	79.60	3	6,897	0.04%
2020/09/03	11	81.72	15	82.89	81.10	-4	7,026	-0.06%
2020/09/02	6	84.03	4	84.93	83.20	2	7,141	0.03%
2020/09/01	7	82.64	1	83.30	82.40	6	7,202	0.08%
2020/08/31	11	85.29	1	85.60	84.80	10	7,385	0.14%
2020/08/28	2	86.00	3	86.37	85.90	-1	7,430	-0.01%
2020/08/27	45	88.73	2	88.40	86.00	43	7,414	0.58%
2020/08/26	6	89.97	32	87.37	90.00	-26	7,324	-0.35%
2020/08/25	38	85.53	19	84.66	84.00	19	7,237	0.26%
2020/08/24	21	89.14	26	90.35	87.50	-5	7,179	-0.07%
2020/08/21	11	85.85	25	87.25	88.10	-14	7,111	-0.20%
2020/08/19	2	94.60	3	95.20	95.00	-1	7,134	-0.01%
2020/08/18	1	92.00	2	90.50	92.00	-1	7,195	-0.01%
2020/08/17	4	87.63	2	87.25	87.60	2	7,159	0.03%
2020/08/14	10	85.10	36	85.04	86.30	-26	7,602	-0.34%
2020/08/13	44	82.36	5	83.42	84.00	39	7,629	0.51%
2020/08/12	2	88.50	8	90.10	89.90	-6	7,628	-0.08%
2020/08/11	4.3	86.31	3	88.00	83.00	1.3	7,683	0.02%
2020/08/10	7	85.59	2	89.05	89.40	5	7,876	0.06%
2020/08/07	11	90.28	13	88.87	88.40	-2	7,921	-0.03%
2020/08/06	30.2	93.88	5	92.36	88.90	25.2	7,784	0.32%
2020/08/05	18	96.18	26	93.69	97.30	-8	7,510	-0.11%
2020/08/04	27	85.54	37	85.97	88.70	-10	7,303	-0.14%
2020/08/03	10	78.87	12	79.25	80.70	-2	7,057	-0.03%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/30	0	0.00	104	66.80	66.80	-104	7,119	-1.46%	大賣/鉅額交易
2020/07/29	108	60.14	91	65.41	60.80	17	7,196	0.24%	大買/
2020/07/28	58	63.76	7	63.70	63.70	51	7,102	0.72%
2020/07/27	57	70.70	6	71.25	70.70	51	7,029	0.73%
2020/07/24	2	78.50	5	81.10	78.50	-3	6,962	-0.04%
2020/07/23	22	80.63	3	77.10	83.50	19	6,935	0.27%
2020/07/22	2	76.20	4	76.20	76.20	-2	6,797	-0.03%
2020/07/21	18	69.30	5	69.30	69.30	13	6,840	0.19%
2020/07/20	0	0.00	3	77.00	77.00	-3	6,699	-0.04%
2020/07/16	30	99.76	99	95.00	95.00	-69	7,106	-0.97%
2020/07/14	2	117.00	1	117.00	117.00	1	6,897	0.01%
2020/07/13	5	130.00	12	130.00	130.00	-7	6,907	-0.10%
2020/07/10	11	144.00	8	143.31	144.00	3	6,869	0.04%
2020/07/09	3	145.00	0	0.00	145.00	3	6,673	0.04%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	4	109.50	5	109.50	109.50	-1	6,653	-0.02%
2020/07/03	1	99.70	5	99.70	99.70	-4	6,600	-0.06%
2020/07/02	2	89.20	0	0.00	90.70	2	6,491	0.03%
2020/07/01	8	78.11	0	0.00	82.50	8	6,443	0.12%
2020/06/30	6	73.47	11.4	71.19	75.00	-5.4	6,365	-0.08%
2020/06/29	3	64.80	8	68.31	69.00	-5	6,295	-0.08%
2020/06/24	6	62.63	5	61.80	62.80	1	6,200	0.02%
2020/06/23	21	61.85	14	61.46	60.50	7	6,119	0.11%
2020/06/22	27	62.15	39	63.13	63.40	-12	5,992	-0.20%
2020/06/19	96	57.45	24	57.33	57.70	72	5,721	1.26%
2020/06/18	0	0.00	11	52.50	52.50	-11	5,004	-0.22%
2020/06/12	10	38.64	1	39.10	39.50	9	5,061	0.18%
2020/06/11	34	45.04	64	46.20	40.00	-30	4,892	-0.61%
2020/06/10	18	41.71	2	42.73	43.45	16	4,432	0.36%
2020/06/09	1	38.20	2	39.13	39.50	-1	4,238	-0.02%
2020/06/08	12	39.73	0	0.00	39.35	12	4,075	0.29%
2020/06/05	2	36.38	10	36.32	36.95	-8	3,890	-0.21%
2020/06/04	18	36.35	4	36.01	36.45	14	3,811	0.37%
2020/06/03	5	33.80	3.1	33.97	35.20	1.9	3,625	0.05%
2020/06/02	0	0.00	68.1	31.68	32.00	-68.1	3,549	-1.92%
2020/06/01	3	30.50	0	0.00	31.55	3	3,507	0.09%
2020/05/29	7	31.65	15	31.43	31.00	-8	3,477	-0.23%
2020/05/28	0	0.00	6	28.72	28.80	-6	3,430	-0.17%
2020/05/27	13	28.53	2	28.58	28.00	11	3,416	0.32%
2020/05/26	1	30.00	1	29.95	29.50	0	3,390	0.00%
2020/05/25	12	31.58	23	31.83	31.50	-11	3,372	-0.33%
2020/05/22	9	31.65	0	0.00	31.50	9	3,336	0.27%
2020/05/21	0	0.00	1	30.25	30.25	-1	3,227	-0.03%
2020/05/20	46	34.14	74	33.26	33.60	-28	3,205	-0.87%
2020/05/19	2	32.20	7	32.20	32.20	-5	2,740	-0.18%
2020/05/18	2	29.30	11.2	29.30	29.30	-9.2	2,687	-0.34%
2020/05/15	2	26.65	6	26.54	26.65	-4	2,638	-0.15%
2020/05/14	2	23.95	6.1	24.09	24.25	-4.1	2,507	-0.16%
2020/05/13	2	22.05	14	22.04	22.05	-12	2,282	-0.53%
2020/05/12	1	19.90	0	0.00	20.05	1	2,200	0.05%
2020/05/11	1	20.30	1	20.20	20.20	0	2,204	0.00%
2020/05/08	4	22.00	0	0.00	21.15	4	2,175	0.18%
2020/05/07	0	0.00	7	22.01	22.10	-7	2,105	-0.33%
2020/05/06	10	23.45	1	23.30	22.00	9	2,043	0.44%
2020/05/05	2	21.98	8	21.98	22.25	-6	1,938	-0.31%
2020/05/04	1	21.00	0	0.00	21.35	1	1,830	0.05%
2020/04/30	1	19.50	4	19.76	19.45	-3	1,738	-0.17%
2020/04/29	1	19.10	5	19.00	19.10	-4	1,712	-0.23%
2020/04/27	3	19.13	25	19.06	18.90	-22	1,676	-1.31%
2020/04/24	6	19.32	4	19.63	19.30	2	1,636	0.12%
2020/04/23	11	18.23	11	19.28	19.50	0	1,568	0.00%
2020/04/22	41	18.54	3.3	18.51	18.05	37.7	1,451	2.60%
2020/04/21	21	19.49	37	19.40	19.35	-16	1,382	-1.16%
2020/04/20	2	19.83	33	20.07	20.10	-31	1,250	-2.48%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/16	0	0.00	10	16.65	16.65	-10	938	-1.07%
2020/04/08	0	13.00	0	0.00	13.10	0	899	0.00%
2020/03/27	2	12.65	0	0.00	12.55	2	892	0.22%
2020/03/24	0	0.00	5	12.70	12.80	-5	885	-0.56%
2020/03/23	5	12.45	0	0.00	12.45	5	882	0.57%
2020/03/19	0	0.00	38	11.70	12.05	-38	862	-4.41%
2020/03/13	2	12.70	0	0.00	13.20	2	796	0.25%
2020/03/10	0	0.00	2	15.15	15.05	-2	777	-0.26%
2020/03/09	25	15.85	5	15.90	15.50	20	750	2.67%
2020/03/06	0	0.00	7	14.60	14.90	-7	682	-1.03%
2020/03/03	0	0.00	28	14.20	14.25	-28	658	-4.25%
2020/03/02	0	14.10	0	0.00	14.20	0	658	0.00%
2020/02/24	0	14.40	0	0.00	14.50	0	638	0.00%
2020/02/19	0	14.20	0	0.00	14.20	0	640	0.00%
2020/02/13	0	14.30	0	0.00	14.30	0	632	0.00%
2020/02/12	0	0.00	3	14.72	14.60	-3	626	-0.48%
2020/02/11	0	0.00	10	14.00	14.50	-10	597	-1.67%
2020/02/06	3	13.80	0	0.00	14.00	3	574	0.52%
2020/02/05	10	13.97	0	0.00	13.80	10	571	1.75%
2020/02/04	0	0.00	1	13.85	13.85	-1	569	-0.18%
2020/01/10	2	14.75	2	14.85	14.85	0	495	0.00%
2020/01/09	0	0.00	3	14.47	14.50	-3	481	-0.62%
2020/01/08	1	14.45	0	0.00	14.30	1	485	0.21%
2020/01/07	0	0.00	8	14.20	14.10	-8	484	-1.65%
2019/12/06	0	0.00	10	15.00	14.95	-10	498	-2.00%
2019/12/05	0	0.00	1	14.80	15.30	-1	477	-0.21%
2019/12/04	0	0.00	1	14.35	14.40	-1	436	-0.23%
2019/12/02	0	0.00	1	14.30	14.30	-1	431	-0.23%
2019/11/27	0	0.00	1	14.15	14.20	-1	426	-0.23%
2019/11/26	1	14.00	0	0.00	14.05	1	423	0.24%
2019/11/22	7	14.44	1	14.40	14.40	6	413	1.45%
2019/11/20	2	13.73	0	0.00	14.00	2	355	0.56%
2019/11/15	0	0.00	5	13.50	13.55	-5	348	-1.43%
2019/11/14	3	13.40	5	13.55	13.35	-2	347	-0.58%
2019/11/05	5	13.27	0	0.00	13.40	5	346	1.44%
2019/10/31	0	0.00	1	13.30	13.35	-1	347	-0.29%
2019/10/30	1	13.40	0	0.00	13.45	1	345	0.29%
2019/10/29	0	0.00	2	13.35	13.30	-2	355	-0.56%
2019/10/16	2	13.40	0	0.00	13.50	2	417	0.48%
2019/09/04	10	14.05	0	0.00	14.05	10	495	2.02%
2019/09/03	0	0.00	10	14.00	14.00	-10	494	-2.02%
2019/08/02	1	13.55	0	0.00	13.45	1	475	0.21%
2019/07/17	21	14.00	0	0.00	14.05	21	422	4.97%
2019/07/16	0	0.00	15	14.97	14.50	-15	396	-3.78%
2019/07/15	15	14.00	12	14.95	14.95	3	334	0.90%
2019/07/02	0	0.00	1	13.40	13.50	-1	294	-0.34%
2019/06/14	10	13.85	0	0.00	13.70	10	326	3.06%
2019/05/29	2	13.60	0	0.00	13.60	2	760	0.26%
2019/05/24	2	14.05	0	0.00	14.00	2	763	0.26%
2019/05/17	1	13.95	0	0.00	14.00	1	784	0.13%
2019/05/14	0	0.00	1	14.00	14.10	-1	792	-0.13%
2019/05/10	2	13.65	0	0.00	13.65	2	796	0.25%
2019/05/09	1	13.65	1	13.95	13.60	0	807	0.00%
2019/05/06	0	0.00	10	14.40	14.20	-10	826	-1.21%
2019/04/30	2	14.50	0	0.00	14.65	2	831	0.24%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/03/25	5	15.45	0	0.00	15.45	5	1,016	0.49%
2019/03/21	1	15.95	0	0.00	15.90	1	1,019	0.10%
2019/03/18	1	15.90	0	0.00	15.85	1	1,064	0.09%
2019/03/14	5	16.70	0	0.00	16.60	5	1,069	0.47%
2019/03/13	5	17.10	100	17.10	16.90	-95	1,082	-8.78%
2019/03/12	105	16.80	208	16.59	17.50	-103	1,055	-9.76%	大買/大賣/鉅額交易
2019/03/11	203	16.24	0	0.00	17.00	203	984	20.61%	大買/鉅額交易
2019/03/08	1	15.00	5	15.70	16.10	-4	945	-0.42%
2019/03/07	0	0.00	3	15.45	15.45	-3	1,011	-0.30%
2019/01/28	1	14.25	0	0.00	14.25	1	978	0.10%
2019/01/07	0	14.10	0	0.00	14.10	0	922	0.00%
2018/12/22	0	0.00	1	12.75	12.85	-1	998	-0.10%
2018/12/21	1	12.90	0	0.00	12.80	1	998	0.10%
2018/12/20	1	12.80	0	0.00	12.75	1	990	0.10%
2018/12/19	0	0.00	1	13.20	13.05	-1	982	-0.10%
2018/12/18	1	13.50	0	0.00	13.20	1	975	0.10%
2018/12/13	0	0.00	1	13.10	13.25	-1	937	-0.11%
2018/12/11	2	12.53	0	0.00	12.35	2	904	0.22%
2018/12/10	1	12.80	0	0.00	12.65	1	878	0.11%
2018/12/07	0	0.00	2	13.28	13.30	-2	865	-0.23%
2018/12/06	3	13.78	0	0.00	13.30	3	857	0.35%
2018/12/05	0	0.00	1	13.95	13.95	-1	834	-0.12%
2018/12/04	3	14.10	0	0.00	14.05	3	828	0.36%
2018/12/03	0	0.00	1	14.00	14.05	-1	800	-0.12%
2018/11/30	1	14.25	1	15.25	14.05	0	749	0.00%
2018/11/29	2	15.23	0	0.00	14.95	2	593	0.34%
2018/11/27	11	15.21	0	0.00	15.10	11	550	2.00%
2018/11/20	0	0.00	1	16.70	16.75	-1	513	-0.19%
2018/10/26	0	0.00	5	16.50	16.90	-5	620	-0.81%
2018/10/25	5	16.55	0	0.00	16.25	5	604	0.83%
2018/10/23	0	0.00	1	16.90	16.90	-1	606	-0.16%
2018/10/18	2	17.15	0	0.00	17.15	2	612	0.33%
2018/10/17	0	0.00	5	17.35	17.15	-5	614	-0.81%
2018/10/16	0	0.00	1	17.20	17.15	-1	618	-0.16%
2018/10/12	20	16.90	0	0.00	17.20	20	649	3.08%
2018/10/09	0	0.00	37	19.63	18.85	-37	641	-5.77%
2018/10/08	57	19.05	24	19.14	19.50	33	633	5.21%
2018/10/05	10	18.73	22	19.10	18.80	-12	614	-1.95%
2018/10/03	0	0.00	15	18.38	18.20	-15	604	-2.48%
2018/09/17	2	17.60	0	0.00	17.60	2	603	0.33%
2018/09/10	15	17.84	7	18.10	17.80	8	634	1.26%
2018/09/07	1	18.00	22	18.15	17.80	-21	640	-3.28%
2018/08/31	13	17.90	0	0.00	18.00	13	681	1.91%
2018/08/30	10	17.65	0	0.00	18.00	10	695	1.44%
2018/08/15	1	18.30	0	0.00	18.30	1	1,141	0.09%
2018/08/13	1	18.80	0	0.00	18.80	1	1,141	0.09%
2018/08/10	0	0.00	1	19.15	19.50	-1	1,133	-0.09%
2018/08/08	15	20.05	0	0.00	19.95	15	1,114	1.35%
2018/08/03	1	19.95	0	0.00	20.00	1	1,125	0.09%
2018/07/31	0	0.00	1	20.10	20.10	-1	1,124	-0.09%
2018/07/23	3	20.10	0	0.00	20.15	3	1,251	0.24%
2018/07/20	5	20.50	0	0.00	20.35	5	1,253	0.40%
2018/07/19	0	0.00	5	20.80	20.50	-5	1,256	-0.40%
2018/07/13	5	20.63	1	20.70	20.50	4	1,199	0.33%
2018/07/12	12	20.87	10	20.73	20.70	2	1,190	0.17%
2018/07/11	5	20.40	0	0.00	20.15	5	1,152	0.43%
2018/07/04	0	0.00	16	19.96	20.10	-16	1,175	-1.36%
2018/07/02	0	20.25	0	0.00	20.30	0	1,196	0.00%
2018/06/21	0	0.00	2	20.80	20.85	-2	1,404	-0.14%
2018/06/20	2	20.50	0	0.00	20.50	2	1,390	0.14%
2018/06/15	0	0.00	1	21.25	21.00	-1	1,405	-0.07%
2018/06/14	0	0.00	8	20.85	20.80	-8	1,406	-0.57%
2018/06/11	1	21.20	0	0.00	20.70	1	1,437	0.07%
2018/06/08	2	21.15	0	0.00	21.05	2	1,435	0.14%
2018/06/05	0	0.00	2	22.05	21.70	-2	1,402	-0.14%
2018/06/04	175	22.46	330	22.31	22.45	-155	1,363	-11.37%	大買/大賣/鉅額交易
2018/06/01	277	21.59	126	21.52	21.65	151	1,163	12.98%	大買/大賣/鉅額交易
2018/05/30	0	0.00	10	19.96	19.90	-10	993	-1.01%
2018/05/28	0	0.00	1	20.00	20.05	-1	998	-0.10%
2018/05/17	3	20.40	0	0.00	20.20	3	992	0.30%
2018/05/03	4	21.59	0	0.00	21.25	4	987	0.41%
2018/05/02	41	22.05	44	21.86	21.75	-3	961	-0.31%
2018/04/25	0	0.00	13	20.32	20.35	-13	892	-1.46%
2018/04/17	0	20.20	0	0.00	20.30	0	1,086	0.00%
2018/04/16	2	20.95	0	0.00	20.90	2	1,090	0.18%
2018/04/12	0	0.00	1	21.70	21.60	-1	1,085	-0.09%
2018/04/10	21	21.57	0	0.00	21.50	21	1,080	1.94%
2018/04/09	0	0.00	1	21.90	21.85	-1	1,071	-0.09%
2018/03/28	0	0.00	7	21.55	21.60	-7	1,021	-0.69%
2018/03/27	5	22.05	15	21.92	21.70	-10	1,006	-0.99%
2018/03/26	156	22.28	143	22.40	22.60	13	952	1.36%	大買/大賣/
2018/03/22	20	21.35	1	21.65	21.35	19	850	2.23%
2018/03/21	1	21.75	0	0.00	21.70	1	866	0.12%
2018/03/20	0	0.00	10	22.00	21.85	-10	858	-1.16%
2018/03/19	0	0.00	2	21.70	21.70	-2	847	-0.24%
2018/03/16	2	21.45	5	21.40	21.20	-3	836	-0.36%
2018/03/15	5	20.90	0	0.00	21.00	5	820	0.61%
2018/03/14	10	20.97	0	0.00	21.00	10	815	1.23%
2018/03/12	2	20.65	0	0.00	20.65	2	815	0.25%
2018/03/09	0	0.00	1	20.70	20.65	-1	824	-0.12%
2018/03/06	1	20.90	0	0.00	20.80	1	829	0.12%
2018/03/02	0	0.00	1	20.65	20.60	-1	825	-0.12%
2018/02/26	0	0.00	2	20.65	20.55	-2	830	-0.24%
2018/02/22	2	20.45	0	0.00	20.45	2	855	0.23%
2018/02/09	10	20.00	0	0.00	20.10	10	982	1.02%
2018/02/06	10	20.90	0	0.00	20.10	10	986	1.01%
2018/02/05	10	21.50	1	21.40	21.35	9	1,000	0.90%
2018/01/30	20	22.15	0	0.00	22.10	20	993	2.01%
2018/01/29	5	22.44	0	0.00	22.30	5	993	0.50%
2018/01/26	2	22.50	0	0.00	22.55	2	984	0.20%
2018/01/25	0	0.00	5	22.58	22.45	-5	988	-0.51%
2018/01/23	0	0.00	1	22.60	22.50	-1	985	-0.10%
2018/01/22	1	22.75	1	22.80	22.75	0	981	0.00%
2018/01/18	1	22.70	0	0.00	22.55	1	962	0.10%
2018/01/16	3	23.35	10	23.25	22.95	-7	946	-0.74%
2018/01/15	160	23.46	164	23.36	23.05	-4	912	-0.44%	大買/大賣/
2018/01/12	2	22.60	2	22.68	22.60	0	811	0.00%
2018/01/10	3	22.20	5	22.30	22.15	-2	772	-0.26%
2018/01/02	2	22.13	0	0.00	22.15	2	742	0.27%