高端疫苗 (6547)-華南永昌-鶯歌券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.9
漲跌
▼1.2
漲幅
-2.22%
成交量
2,382張
產業
上櫃生技醫療類股
710人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高端疫苗 (6547)籌碼相關－華南永昌-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0	0.00	7	54.50	52.90	-7	1,397	-0.50%
2024/05/08	0	0.00	0.1	54.00	53.80	-0.1	1,392	-0.01%
2024/05/06	0.1	53.90	0	0.00	53.60	0.1	1,396	0.01%
2024/05/03	7	52.60	0	0.00	52.40	7	1,392	0.50%
2024/04/29	0	0.00	0.1	51.70	52.00	-0.1	1,408	-0.01%
2024/04/19	1	48.50	0	0.00	48.50	1	1,544	0.06%
2024/04/16	0.1	48.55	0	0.00	48.50	0.1	1,602	0.01%
2024/04/15	0.1	50.70	0	0.00	50.70	0.1	1,585	0.01%
2024/04/10	0	0.00	0.1	53.30	53.00	-0.1	1,583	-0.01%
2024/04/08	0.1	51.80	0	0.00	51.70	0.1	1,598	0.01%
2024/03/22	1.1	52.73	0	0.00	53.00	1.1	1,597	0.07%
2024/03/18	0.2	54.35	0	0.00	54.00	0.2	1,598	0.01%
2024/03/13	1.1	54.09	0	0.00	54.00	1.1	1,702	0.06%
2024/03/11	1.1	55.33	0	0.00	55.20	1.1	1,733	0.06%
2024/03/08	0	0.00	2.2	57.82	57.50	-2.2	1,760	-0.12%
2024/03/07	1.1	58.27	2	57.90	59.30	-0.9	1,806	-0.05%
2024/03/06	0	0.00	0.3	59.10	59.10	-0.3	1,805	-0.02%
2024/03/05	0.1	60.00	0	0.00	59.30	0.1	1,811	0.01%
2024/03/01	0	0.00	5	60.80	60.80	-5	1,815	-0.28%
2024/02/27	0	0.00	1	61.50	61.40	-1	1,854	-0.05%
2024/02/22	0	0.00	0.5	61.40	60.80	-0.5	1,859	-0.03%
2024/02/19	0	0.00	1	62.40	62.90	-1	1,888	-0.05%
2024/02/15	16	65.00	0	0.00	61.80	16	1,890	0.85%
2024/02/05	5	64.86	0.1	65.00	65.30	4.9	1,870	0.26%
2024/02/02	0	0.00	1	60.10	60.10	-1	1,786	-0.06%
2024/01/30	0.1	60.30	0	0.00	60.00	0.1	1,806	0.01%
2024/01/26	0.2	61.00	1	60.80	60.90	-0.8	1,825	-0.04%
2024/01/25	1	61.40	0	0.00	61.40	1	1,817	0.06%
2024/01/22	1	63.30	0	0.00	63.00	1	1,810	0.06%
2024/01/19	10.1	63.30	10	63.40	63.10	0.1	1,816	0.01%
2024/01/17	0.1	68.00	0	0.00	67.20	0.1	1,764	0.01%
2024/01/15	1	69.40	0	0.00	68.60	1	1,750	0.06%
2024/01/12	1	68.30	0	0.00	68.00	1	1,705	0.06%
2024/01/11	4	65.00	0	0.00	65.30	4	1,683	0.24%
2024/01/02	1	68.50	0	0.00	68.50	1	1,817	0.06%
2023/12/28	2	70.00	0	0.00	70.00	2	1,819	0.11%
2023/12/26	12	69.57	0	0.00	69.90	12	1,907	0.63%
2023/12/25	1	69.00	0	0.00	69.00	1	1,917	0.05%
2023/12/19	1	69.00	0	0.00	69.20	1	1,942	0.05%
2023/12/18	1	69.80	0	0.00	69.30	1	1,946	0.05%
2023/12/11	1	72.68	0	0.00	71.10	1	1,981	0.05%
2023/12/07	0	0.00	5	75.30	75.00	-5	1,977	-0.25%
2023/12/06	6	74.90	3	75.90	74.80	3	2,015	0.15%
2023/12/05	2	74.90	2	73.50	75.90	0	2,026	0.00%
2023/12/04	0	0.00	1.2	75.08	74.80	-1.2	1,996	-0.06%
2023/11/30	0	0.00	1	71.70	71.90	-1	2,096	-0.05%
2023/11/29	3	71.00	0	0.00	71.00	3	2,234	0.13%
2023/11/28	0	70.60	0	0.00	70.70	0	2,705	0.00%
2023/11/27	0	0.00	0	71.10	69.80	0	2,958	0.00%
2023/11/21	0.2	68.00	0	0.00	67.80	0.2	2,978	0.01%
2023/11/20	0	67.80	0	0.00	67.70	0	2,984	0.00%
2023/11/16	6	67.90	0	0.00	67.70	6	3,000	0.20%
2023/11/07	0	0.00	0.3	73.70	72.90	-0.3	3,233	-0.01%
2023/11/06	0	0.00	1	73.30	73.10	-1	3,228	-0.03%
2023/10/16	0	0.00	5	74.00	73.70	-5	3,256	-0.15%
2023/09/22	0	0.00	4	72.00	72.90	-4	3,063	-0.13%
2023/09/15	1	73.90	0	0.00	73.50	1	3,046	0.03%
2023/09/12	0.3	70.30	5	71.42	70.00	-4.8	2,982	-0.16%
2023/09/11	5	74.70	5	73.30	72.00	0	2,948	0.00%
2023/09/04	11	72.75	14	73.36	72.70	-3	2,640	-0.11%
2023/09/01	18	77.56	14	77.39	77.60	4	2,495	0.16%
2023/08/31	42	76.27	2.1	76.30	76.30	39.9	2,029	1.97%
2023/08/30	0	0.00	2	69.40	69.40	-2	1,765	-0.11%
2023/08/15	3	61.87	5	62.44	63.40	-2	1,778	-0.11%
2023/08/14	2	62.70	1	64.10	62.70	1	1,747	0.06%
2023/08/11	1	63.20	2	61.20	62.50	-1	1,653	-0.06%
2023/08/02	0	0.00	1	58.00	57.80	-1	1,627	-0.06%
2023/08/01	1	57.00	0	0.00	57.00	1	1,638	0.06%
2023/07/20	2	60.90	2	61.40	61.70	0	1,745	0.00%
2023/07/18	0	0.00	4	59.13	59.00	-4	1,859	-0.22%
2023/07/17	4	59.50	0	0.00	60.30	4	1,953	0.20%
2023/07/14	0	0.00	1	58.20	57.80	-1	1,999	-0.05%
2023/07/13	1	57.50	0	0.00	57.50	1	2,108	0.05%
2023/07/05	0	0.00	0.5	61.30	61.10	-0.5	3,025	-0.02%
2023/07/03	0	0.00	7.9	61.38	61.10	-7.9	3,076	-0.26%
2023/06/30	2	63.10	0	0.00	61.60	2	3,072	0.07%
2023/06/27	0	0.00	2	61.00	60.50	-2	3,057	-0.07%
2023/06/26	0	0.00	1	60.00	60.00	-1	3,065	-0.03%
2023/06/21	2	60.20	0	0.00	60.00	2	3,074	0.07%
2023/06/15	0	0.00	1	59.60	60.10	-1	3,091	-0.03%
2023/06/12	0	0.00	2	60.60	60.30	-2	3,157	-0.06%
2023/06/09	1	61.60	0	0.00	61.20	1	3,173	0.03%
2023/06/06	0.5	62.10	0	0.00	62.60	0.5	3,492	0.01%
2023/06/05	2	61.40	1	61.60	61.40	1	3,513	0.03%
2023/05/30	0	0.00	1	62.10	61.90	-1	3,663	-0.03%
2023/05/25	2	64.20	0	0.00	63.50	2	3,810	0.05%
2023/05/15	1	58.50	0	0.00	58.50	1	4,010	0.02%
2023/05/12	0	0.00	0.4	59.10	60.00	-0.4	4,033	-0.01%
2023/05/11	0	0.00	0.3	61.50	60.40	-0.3	4,047	-0.01%
2023/05/09	0.1	61.70	0	0.00	61.70	0.1	4,103	0.00%
2023/05/05	0	0.00	1.3	65.42	65.50	-1.3	4,068	-0.03%
2023/04/27	1	65.70	0	0.00	65.70	1	4,041	0.02%
2023/04/24	0	0.00	1	69.90	67.60	-1	3,998	-0.03%
2023/04/21	0.3	67.14	4.2	66.31	65.70	-3.9	3,913	-0.10%
2023/04/20	2.3	70.15	10	69.85	68.50	-7.7	3,880	-0.20%
2023/04/19	0	0.00	1.3	69.11	69.40	-1.3	3,802	-0.03%
2023/04/18	3.1	67.40	0.1	69.60	67.50	3	3,811	0.08%
2023/04/17	13	70.59	7.1	69.92	69.90	5.9	3,746	0.16%
2023/04/14	2.3	68.11	0.7	66.96	69.30	1.6	3,283	0.05%
2023/04/10	1.1	58.68	0	0.00	58.10	1.1	3,158	0.03%
2023/04/07	2.2	60.37	2	59.50	59.30	0.2	3,155	0.01%
2023/04/06	0	58.50	0	0.00	58.50	0	3,158	0.00%
2023/03/31	0	0.00	2	58.00	57.90	-2	3,155	-0.06%
2023/03/29	0.1	57.00	0	0.00	57.20	0.1	3,240	0.00%
2023/03/20	0.1	56.50	0	0.00	56.70	0.1	3,307	0.00%
2023/03/13	3	58.07	0	0.00	57.00	3	3,474	0.09%
2023/03/10	0.2	61.33	1	62.20	60.40	-0.8	3,440	-0.02%
2023/03/09	2	60.30	4.2	60.81	62.10	-2.2	3,367	-0.06%
2023/03/08	1	56.90	0	0.00	56.50	1	3,287	0.03%
2023/03/07	1	56.10	0	0.00	56.40	1	3,378	0.03%
2023/03/06	10.4	55.72	11	55.51	55.70	-0.7	3,475	-0.02%
2023/03/03	1.1	57.00	8	56.50	56.40	-6.9	3,480	-0.20%
2023/03/02	2	56.95	7.2	56.53	56.60	-5.2	3,467	-0.15%
2023/03/01	0	0.00	2.5	60.24	57.20	-2.5	3,427	-0.07%
2023/02/24	1	61.80	0	0.00	61.70	1	3,384	0.03%
2023/02/23	2	61.55	0	0.00	63.00	2	3,416	0.06%
2023/02/21	0	0.00	0.1	63.50	63.00	-0.1	3,599	0.00%
2023/02/20	15	63.30	15.2	62.11	63.30	-0.2	3,668	-0.01%
2023/02/17	1	64.50	0	0.00	63.80	1	3,653	0.03%
2023/02/16	5.2	67.32	0	0.00	67.10	5.2	3,593	0.14%
2023/02/15	0	0.00	13.2	67.63	67.70	-13.2	3,653	-0.36%
2023/02/13	0	69.00	0	0.00	68.20	0	3,811	0.00%
2023/02/10	2.2	72.81	0	0.00	71.50	2.2	3,829	0.06%
2023/02/08	1.4	75.52	0	0.00	75.20	1.4	4,044	0.03%
2023/01/31	0.1	73.30	0	0.00	73.40	0.1	4,232	0.00%
2023/01/17	0	72.30	0	0.00	71.20	0	4,389	0.00%
2023/01/11	1	73.40	1	72.70	72.50	0	4,707	0.00%
2023/01/10	0	74.00	0	0.00	73.20	0	4,728	0.00%
2023/01/04	0	0.00	1.5	69.64	70.80	-1.5	4,912	-0.03%
2023/01/03	30	67.90	30	67.13	67.90	0	4,958	0.00%
2022/12/30	1	62.81	2	63.75	69.50	-1	4,921	-0.02%
2022/12/29	0.1	68.30	0	0.00	68.00	0.1	4,795	0.00%
2022/12/21	1	71.37	0	0.00	71.20	1	4,991	0.02%
2022/12/20	0	74.40	1	72.00	72.00	-1	5,026	-0.02%
2022/12/16	0.1	77.50	0	0.00	76.30	0.1	5,213	0.00%
2022/12/08	1	80.30	1	80.30	81.80	0	5,606	0.00%
2022/12/07	0	0.00	0.1	82.30	79.10	-0.1	5,618	0.00%
2022/12/06	1	82.10	1	82.20	81.40	0	5,603	0.00%
2022/12/01	2	81.25	1	81.20	80.70	1	5,476	0.02%
2022/11/29	10.5	79.64	6	79.07	79.40	4.5	5,442	0.08%
2022/11/28	17	73.31	11	73.96	74.90	6	5,366	0.11%
2022/11/25	1	76.90	0	0.00	75.70	1	5,464	0.02%
2022/11/22	3	78.40	10.2	78.61	78.10	-7.2	5,474	-0.13%
2022/11/21	0	0.00	3	80.70	80.20	-3	5,421	-0.06%
2022/11/18	3	80.10	0	0.00	79.40	3	5,382	0.06%
2022/11/17	0	0.00	0.1	81.50	79.30	-0.1	5,383	0.00%
2022/11/16	2	83.80	3.1	80.65	84.10	-1.1	5,176	-0.02%
2022/11/15	0.1	75.80	1	76.50	76.50	-1	5,100	-0.02%
2022/11/14	10	75.21	0	0.00	75.80	10	5,076	0.20%
2022/11/11	1.1	74.07	1	74.00	73.50	0.1	5,037	0.00%
2022/11/10	0.1	71.90	0	0.00	71.20	0.1	4,983	0.00%
2022/11/09	1	67.40	1	68.00	71.80	0	4,916	0.00%
2022/11/07	143.2	70.15	143	69.28	68.50	0.2	4,729	0.00%	大買/大賣/
2022/11/03	2	68.00	2	67.20	67.00	0	4,479	0.00%
2022/11/01	1	65.00	1	65.50	65.00	0	4,398	0.00%
2022/10/31	0	0.00	1	65.00	64.40	-1	4,339	-0.02%
2022/10/28	3	63.47	2	63.60	63.60	1	4,406	0.02%
2022/10/25	0	0.00	0	64.10	65.20	0	4,280	0.00%
2022/10/24	5	63.66	10	62.50	63.00	-5	4,208	-0.12%
2022/10/20	0.1	66.02	2.5	66.06	66.30	-2.4	3,973	-0.06%
2022/10/18	0	0.00	2	71.15	71.50	-2	3,890	-0.05%
2022/10/17	1	70.00	0	0.00	70.80	1	3,888	0.03%
2022/10/12	0	0.00	4	71.40	73.20	-4	3,689	-0.11%
2022/10/11	0.4	70.90	0	0.00	69.60	0.4	3,548	0.01%
2022/10/07	1	75.60	0	0.00	75.10	1	3,465	0.03%
2022/10/06	1	76.80	2	77.20	77.20	-1	3,418	-0.03%
2022/10/05	0	0.00	1	81.00	78.50	-1	3,383	-0.03%
2022/09/29	1	80.20	1	80.50	79.60	0	3,262	0.00%
2022/09/27	0	0.00	2	86.60	86.90	-2	3,177	-0.06%
2022/09/26	1	85.50	4	86.78	85.60	-3	3,159	-0.09%
2022/09/23	5	92.22	0	0.00	88.40	5	3,087	0.16%
2022/09/22	1	93.00	1	94.00	95.50	0	2,972	0.00%
2022/09/21	1.1	99.18	2	94.90	95.30	-0.9	2,867	-0.03%
2022/09/19	1	103.00	0	0.00	102.50	1	2,755	0.04%
2022/09/16	1.5	107.50	68	104.96	106.50	-66.5	2,761	-2.41%
2022/09/15	1	118.00	0	0.00	115.00	1	2,694	0.04%
2022/09/14	1.5	117.00	5	117.40	116.50	-3.5	2,691	-0.13%
2022/09/13	1	125.94	3	121.50	121.50	-2	2,654	-0.07%
2022/09/07	0	0.00	3	130.00	129.50	-3	2,580	-0.12%
2022/09/06	5	136.60	0	0.00	132.50	5	2,569	0.19%
2022/09/05	3	139.50	0	0.00	136.50	3	2,551	0.12%
2022/09/02	9	139.00	0	0.00	137.50	9	2,534	0.36%
2022/09/01	2	143.44	2.5	141.79	136.00	-0.4	2,489	-0.02%
2022/08/31	0	0.00	1	147.00	147.00	-1	2,260	-0.04%
2022/08/30	2	132.25	2	134.25	134.00	0	2,205	0.00%
2022/08/29	0	0.00	1	134.00	132.50	-1	2,191	-0.05%
2022/08/26	3	132.00	1	132.00	132.00	2	2,180	0.09%
2022/08/25	2	131.75	1	133.50	131.50	1	2,162	0.05%
2022/08/24	0	0.00	1	136.00	133.50	-1	2,135	-0.05%
2022/08/23	1	128.50	0	0.00	129.00	1	2,083	0.05%
2022/08/22	2	132.25	0	0.00	130.50	2	2,066	0.10%
2022/08/19	1	134.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	2	135.00	0	0.00	134.00	2	2,038	0.10%
2022/08/16	0	0.00	3	135.00	133.50	-3	2,027	-0.15%
2022/08/15	1.1	131.33	2	130.00	132.00	-1	2,019	-0.05%
2022/08/12	0	133.00	0	0.00	132.00	0	2,004	0.00%
2022/08/10	3.2	132.77	3	133.33	134.00	0.2	2,027	0.01%
2022/08/09	0	142.00	0	0.00	140.50	0	2,018	0.00%
2022/08/05	4	142.75	0	0.00	143.00	4	2,159	0.19%
2022/08/04	8	144.00	13	143.19	140.50	-5	2,193	-0.23%
2022/08/03	4	137.50	2	137.50	139.00	2	2,114	0.09%
2022/08/02	4	195.75	8	189.69	188.00	-4	2,109	-0.19%
2022/08/01	0	0.00	1	211.00	208.50	-1	2,042	-0.05%
2022/07/29	0	0.00	2	206.50	206.00	-2	2,027	-0.10%
2022/07/27	1	196.50	0	0.00	204.50	1	2,073	0.05%
2022/07/26	0	0.00	1	198.00	197.50	-1	2,078	-0.05%
2022/07/25	8	199.75	2	200.00	199.00	6	2,080	0.29%
2022/07/22	7	194.43	6	198.00	195.00	1	2,070	0.05%
2022/07/21	1	184.00	0.1	184.50	191.50	0.9	2,057	0.04%
2022/07/19	2	180.00	0	0.00	179.50	2	2,119	0.09%
2022/07/18	44	184.33	0	0.00	181.50	44	2,226	1.98%
2022/07/15	0	175.50	0	0.00	177.50	0	2,237	0.00%
2022/07/13	0	0.00	63	171.91	174.50	-63	2,253	-2.80%
2022/07/12	1.2	168.83	0	0.00	168.00	1.2	2,262	0.05%
2022/07/07	12	179.00	0	0.00	180.00	12	2,298	0.52%
2022/07/06	53	180.19	0	0.00	174.00	53	2,297	2.31%
2022/07/05	1	173.00	0	0.00	177.00	1	2,318	0.04%
2022/07/04	35	181.93	50	178.13	174.50	-15	2,264	-0.66%
2022/07/01	0	0.00	55	194.57	193.50	-55	2,210	-2.49%
2022/06/30	1	204.00	0	0.00	205.00	1	2,177	0.05%
2022/06/29	0	0.00	1	207.00	205.50	-1	2,191	-0.05%
2022/06/28	3	207.00	0	0.00	206.00	3	2,193	0.14%
2022/06/27	14	214.46	7	220.29	209.00	7	2,179	0.32%
2022/06/24	6	224.42	6	224.83	226.00	0	2,117	0.00%
2022/06/23	0	0.00	4	224.38	226.50	-4	2,090	-0.19%
2022/06/22	1	213.00	1	222.00	206.00	0	2,050	0.00%
2022/06/17	1	218.00	1	220.00	220.00	0	2,044	0.00%
2022/06/16	0	0.00	4	220.88	220.00	-4	2,092	-0.19%
2022/06/15	11	221.82	0	0.00	217.00	11	2,113	0.52%
2022/06/14	1	208.50	0	0.00	218.00	1	2,126	0.05%
2022/06/13	1.1	212.95	41	214.05	210.00	-39.9	2,115	-1.89%
2022/06/08	2	222.50	3	226.00	222.00	-1	2,162	-0.05%
2022/06/07	0	0.00	2	226.00	222.50	-2	2,150	-0.09%
2022/06/06	2	221.25	1	224.50	221.00	1	2,150	0.05%
2022/06/02	0	0.00	2	219.50	219.00	-2	2,158	-0.09%
2022/06/01	0	0.00	8	221.25	220.50	-8	2,186	-0.37%
2022/05/27	1	217.00	1	217.50	217.00	0	2,263	0.00%
2022/05/24	1	222.50	2	223.00	216.50	-1	2,317	-0.04%
2022/05/23	2	225.25	1	227.50	225.00	1	2,309	0.04%
2022/05/20	0	0.00	5	232.60	229.00	-5	2,318	-0.22%
2022/05/18	2	235.75	1	235.00	229.50	1	2,329	0.04%
2022/05/17	2	231.25	13	228.00	228.00	-11	2,362	-0.47%
2022/05/16	9	227.11	5	227.40	234.00	4	2,499	0.16%
2022/05/12	1	200.00	0	0.00	196.50	1	2,364	0.04%
2022/05/10	0	215.00	0	0.00	215.00	0	2,314	0.00%
2022/05/09	0	0.00	4	226.25	222.50	-4	2,323	-0.17%
2022/05/05	1.2	232.87	0	0.00	234.00	1.2	2,330	0.05%
2022/05/04	4	237.75	0	0.00	236.00	4	2,328	0.17%
2022/04/29	0	254.00	11	253.86	250.50	-11	2,320	-0.47%
2022/04/26	1	258.00	0	0.00	255.50	1	2,414	0.04%
2022/04/25	2	266.75	2	269.50	262.00	0	2,696	0.00%
2022/04/22	2	277.25	0	0.00	268.00	2	2,720	0.07%
2022/04/15	0	0.00	1	270.00	263.50	-1	2,621	-0.04%
2022/04/12	0	258.50	0	0.00	258.50	0	2,586	0.00%
2022/04/11	0	0.00	0	266.50	263.00	0	2,591	0.00%
2022/04/07	9	257.06	0	0.00	250.50	9	2,645	0.34%
2022/04/01	0	0.00	0.1	267.50	263.50	-0.1	2,639	0.00%
2022/03/23	0	0.00	1	269.00	268.50	-1	2,611	-0.04%
2022/03/22	0	0.00	1	264.50	265.00	-1	2,606	-0.04%
2022/03/21	1	267.00	0	0.00	268.00	1	2,607	0.04%
2022/03/18	25	263.38	2.1	261.29	263.00	22.9	2,572	0.89%
2022/03/15	0	0.00	0.2	252.50	247.00	-0.2	2,641	-0.01%
2022/03/14	1	250.46	0	0.00	247.00	1	2,652	0.04%
2022/03/09	0	0.00	1	235.50	237.00	-1	2,668	-0.04%
2022/03/08	0	237.00	1	232.00	232.00	-1	2,669	-0.04%
2022/03/07	0	245.00	0	0.00	241.50	0	2,654	0.00%
2022/03/03	0	251.00	0	0.00	251.00	0	2,685	0.00%
2022/03/02	103	254.42	0.1	253.50	252.00	102.9	2,717	3.79%	大買/鉅額交易
2022/03/01	1	231.50	1	238.00	242.00	0	2,670	0.00%
2022/02/25	0.1	232.50	69	233.54	233.50	-68.9	2,679	-2.57%
2022/02/24	0.1	232.50	26	230.50	230.00	-25.9	2,718	-0.95%
2022/02/23	1	245.00	58	245.99	246.50	-57	2,701	-2.11%
2022/02/22	1.2	244.33	0	0.00	245.00	1.2	2,701	0.04%
2022/02/18	0.1	250.50	0	0.00	254.00	0.1	2,697	0.00%
2022/02/17	19	254.21	18	255.22	251.00	1	2,693	0.04%
2022/02/16	22	280.61	17	271.47	261.00	5	2,655	0.19%
2022/02/15	0	0.00	0	265.00	265.00	0	2,489	0.00%
2022/02/14	0	0.00	4	244.75	241.00	-4	2,483	-0.16%
2022/02/11	0	245.50	0	0.00	244.00	0	2,468	0.00%
2022/02/10	1	247.00	0.1	248.50	247.00	0.9	2,462	0.04%
2022/02/09	0.1	239.55	0	248.00	248.00	0.1	2,472	0.00%
2022/02/08	0.1	246.54	0	0.00	246.50	0.1	2,443	0.00%
2022/01/26	0.2	254.00	0	0.00	253.50	0.2	2,413	0.01%
2022/01/25	0	264.00	0	0.00	260.00	0	2,393	0.00%
2022/01/24	0	265.00	1	264.00	263.00	-1	2,394	-0.04%
2022/01/21	0	0.00	2	269.75	263.00	-2	2,422	-0.08%
2022/01/20	1	263.50	0	0.00	264.50	1	2,412	0.04%
2022/01/18	20	275.08	14	274.30	266.00	6	2,397	0.25%
2022/01/17	0	0.00	5	277.10	283.50	-5	2,101	-0.24%
2022/01/14	2	259.50	0	0.00	258.00	2	2,030	0.10%
2022/01/13	1.1	274.00	0	0.00	271.00	1.1	2,003	0.05%
2022/01/11	1	285.00	1	282.00	282.50	0	1,978	0.00%
2022/01/06	1	284.00	1	279.00	278.00	0	2,037	0.00%
2022/01/05	2	282.00	4	279.38	279.00	-2	2,086	-0.10%
2022/01/04	2	273.75	0	0.00	275.00	2	2,087	0.10%
2022/01/03	1	279.06	0	0.00	279.50	1	2,084	0.05%
2021/12/30	1	296.51	13.1	297.42	299.00	-12.1	2,070	-0.58%
2021/12/28	0	0.00	2.5	288.30	291.00	-2.5	2,115	-0.12%
2021/12/27	1	282.00	0	0.00	281.00	1	2,166	0.05%
2021/12/24	0	0.00	1	293.50	293.00	-1	2,167	-0.05%
2021/12/23	0	0.00	3	294.50	293.00	-3	2,173	-0.14%
2021/12/22	0	0.00	4	293.13	292.50	-4	2,196	-0.18%
2021/12/21	0	293.50	0.1	296.00	292.50	-0.1	2,193	0.00%
2021/12/20	1	297.00	1.1	301.05	299.50	-0.1	2,167	0.00%
2021/12/17	0	0.00	21	285.21	292.00	-21	2,118	-0.99%
2021/12/15	0	0.00	0	281.00	286.00	0	2,097	0.00%
2021/12/14	0	0.00	10	279.20	279.00	-10	2,093	-0.48%
2021/12/10	0	0.00	3	284.00	285.00	-3	2,093	-0.14%
2021/12/09	1.5	281.36	0.1	286.50	280.00	1.4	2,079	0.07%
2021/12/08	0	0.00	1.7	265.48	279.00	-1.7	1,996	-0.09%
2021/12/07	8	250.44	1	250.00	254.00	7	1,949	0.36%
2021/12/06	1	252.50	0	0.00	250.00	1	1,965	0.05%
2021/12/03	0	0.00	1	248.50	249.00	-1	2,009	-0.05%
2021/12/02	1	240.00	0	0.00	241.00	1	2,033	0.05%
2021/11/29	0	0.00	0.1	250.11	250.00	-0.1	2,094	0.00%
2021/11/26	0	0.00	1.1	245.00	243.50	-1.1	2,086	-0.05%
2021/11/24	0	0.00	8.1	237.16	240.00	-8.1	2,109	-0.38%
2021/11/23	1.3	243.27	3.1	244.63	237.00	-1.8	2,132	-0.08%
2021/11/22	60	224.58	1	228.00	228.00	59	2,188	2.70%
2021/11/19	2.1	211.38	0	0.00	207.50	2.1	2,317	0.09%
2021/11/18	0	0.00	30	205.08	214.00	-30	2,493	-1.20%
2021/11/17	2	207.00	8.1	205.39	205.50	-6.1	2,609	-0.23%
2021/11/16	1	207.99	34	206.49	207.00	-33	2,692	-1.22%
2021/11/15	2	212.27	0	0.00	212.50	2	2,762	0.07%
2021/11/12	0	0.00	1	224.50	223.00	-1	2,904	-0.03%
2021/11/09	1.2	223.17	0	0.00	223.00	1.2	3,353	0.04%
2021/11/08	6	228.67	1	232.00	225.50	5	3,392	0.15%
2021/11/05	0	0.00	2	223.75	227.50	-2	3,411	-0.06%
2021/11/04	4	224.50	0	0.00	222.50	4	3,457	0.12%
2021/11/03	3	223.00	0	0.00	225.50	3	3,487	0.09%
2021/11/02	0	0.00	1	230.00	224.00	-1	3,499	-0.03%
2021/11/01	3.4	227.11	1	225.01	226.00	2.4	3,501	0.07%
2021/10/29	3.1	243.85	3	246.49	240.00	0.1	3,499	0.00%
2021/10/28	0	0.00	6	238.67	240.00	-6	3,475	-0.17%
2021/10/27	3	214.83	0	0.00	218.50	3	3,510	0.09%
2021/10/26	3	194.50	4	198.88	199.00	-1	3,496	-0.03%
2021/10/22	0	207.75	25	207.34	208.00	-25	3,557	-0.70%
2021/10/21	0.2	211.00	0	0.00	210.50	0.2	3,590	0.00%
2021/10/20	0	0.00	1	209.50	208.50	-1	3,639	-0.03%
2021/10/19	1	202.50	1	209.00	210.50	0	3,792	0.00%
2021/10/18	0.1	210.00	0	0.00	208.00	0.1	3,873	0.00%
2021/10/15	2	218.25	0	0.00	218.50	2	4,080	0.05%
2021/10/14	3	207.66	1	203.00	212.00	2	4,035	0.05%
2021/10/13	4	197.62	2	202.00	193.00	2	4,037	0.05%
2021/10/12	4	209.00	1	214.00	206.00	3	4,080	0.07%
2021/10/08	10	228.95	1	220.00	220.00	9	4,107	0.22%
2021/10/07	5	214.40	3	216.00	229.00	2	4,169	0.05%
2021/10/06	3	227.67	0	0.00	225.00	3	4,209	0.07%
2021/10/05	12.1	228.93	8	234.38	227.00	4.1	4,217	0.10%
2021/10/04	5.1	255.98	2	253.49	250.50	3.1	4,162	0.07%
2021/09/29	0	0.00	1	269.00	268.00	-1	4,161	-0.02%
2021/09/28	0	281.50	1	280.50	279.00	-1	4,196	-0.02%
2021/09/27	5	282.00	0	0.00	282.00	5	4,226	0.12%
2021/09/24	2	284.25	11	284.77	285.00	-9	4,261	-0.21%
2021/09/23	1	286.00	2	284.75	283.50	-1	4,299	-0.02%
2021/09/22	0.1	282.00	6	282.00	280.50	-5.9	4,409	-0.13%
2021/09/15	0	0.00	2	291.75	290.00	-2	4,547	-0.04%
2021/09/14	1	279.02	0	0.00	279.00	1	4,586	0.02%
2021/09/13	1	286.94	0	0.00	282.00	1	4,596	0.02%
2021/09/10	2	285.25	1	290.00	285.50	1	4,612	0.02%
2021/09/09	5	292.59	6	288.08	284.50	-1	4,622	-0.02%
2021/09/08	3	301.49	0	0.00	297.00	3	4,607	0.07%
2021/09/07	0	0.00	2	284.25	295.00	-2	4,622	-0.04%
2021/09/06	2	280.50	1	283.00	277.50	1	4,732	0.02%
2021/09/03	3	277.17	0	280.00	277.00	3	4,702	0.06%
2021/09/02	0	283.00	0	0.00	281.00	0	4,782	0.00%
2021/09/01	2	296.25	1	303.00	290.50	1	4,871	0.02%
2021/08/31	1	305.50	0	0.00	302.50	1	4,859	0.02%
2021/08/30	0	0.00	2	297.50	299.00	-2	4,853	-0.04%
2021/08/27	2	292.50	3	288.67	289.50	-1	4,823	-0.02%
2021/08/26	138	293.75	4	291.50	286.00	134	4,794	2.80%	大買/鉅額交易
2021/08/25	79.3	299.53	8.1	298.25	302.50	71.2	4,693	1.52%
2021/08/24	16.3	326.43	222.1	308.22	304.00	-205.9	4,625	-4.45%	大賣/鉅額交易
2021/08/23	6.3	351.15	3.2	358.28	337.00	3.1	4,507	0.07%
2021/08/20	5.4	343.30	0	0.00	355.00	5.4	4,439	0.12%
2021/08/19	1.1	321.67	6	344.00	334.00	-5	4,391	-0.11%
2021/08/18	38	361.00	51	341.36	335.50	-13	4,360	-0.30%
2021/08/17	4.1	364.31	14.3	370.11	367.00	-10.2	4,269	-0.24%
2021/08/16	4.1	321.81	3.2	329.44	339.50	1	4,138	0.02%
2021/08/13	5.2	301.68	6.2	299.29	309.00	-1	4,039	-0.03%
2021/08/12	0.1	288.50	3	290.83	289.50	-2.9	4,016	-0.07%
2021/08/11	2.1	283.00	0.2	288.04	281.50	1.9	4,137	0.05%
2021/08/10	2	288.25	2	288.50	289.00	0	4,281	0.00%
2021/08/09	1	280.00	0	0.00	278.00	1	4,446	0.02%
2021/08/06	0	0.00	11	283.23	283.00	-11	4,669	-0.24%
2021/08/05	1	287.00	0	0.00	282.00	1	4,861	0.02%
2021/08/04	3	280.00	0	0.00	280.00	3	4,955	0.06%
2021/08/03	3.1	285.55	0	0.00	285.00	3.1	4,951	0.06%
2021/08/02	0	0.00	0.1	292.50	293.00	-0.1	4,925	0.00%
2021/07/29	1	281.00	2	280.00	280.00	-1	4,933	-0.02%
2021/07/28	0	0.00	2	275.00	275.50	-2	5,018	-0.04%
2021/07/27	1.1	267.19	0	0.00	261.50	1.1	5,079	0.02%
2021/07/26	1	275.00	1.1	281.83	278.50	-0.1	5,088	0.00%
2021/07/23	5	259.40	16	262.94	263.00	-11	5,072	-0.22%
2021/07/22	1.2	286.37	2	286.50	282.50	-0.8	4,993	-0.02%
2021/07/21	4.2	306.04	6	297.98	299.00	-1.9	4,929	-0.04%
2021/07/20	0	0.00	0.1	280.50	280.50	-0.1	4,732	0.00%
2021/07/19	1	258.00	4	258.63	255.00	-3	4,813	-0.06%
2021/07/16	9	251.61	6	251.25	258.50	3	4,793	0.06%
2021/07/15	0	0.00	9	236.78	241.00	-9	4,726	-0.19%
2021/07/14	6	211.93	4	222.25	219.50	2	4,713	0.04%
2021/07/13	7	219.21	4	222.88	210.00	3	4,658	0.06%
2021/07/12	1	233.50	0.2	233.04	232.00	0.8	4,584	0.02%
2021/07/08	5	243.10	0.1	244.00	241.00	5	4,730	0.10%
2021/07/07	2.1	253.88	7	250.00	248.50	-4.9	4,730	-0.10%
2021/07/05	3	233.50	0	0.00	238.50	3	4,745	0.06%
2021/07/02	0	0.00	5	240.20	237.50	-5	4,730	-0.11%
2021/07/01	5	245.10	4	254.00	243.00	1	4,797	0.02%
2021/06/30	0	0.00	2	245.25	247.00	-2	4,823	-0.04%
2021/06/29	15.1	239.93	10	241.05	242.00	5.1	4,876	0.10%
2021/06/28	5.1	259.93	3	268.67	258.00	2.1	4,877	0.04%
2021/06/25	4.2	270.55	0	0.00	269.50	4.2	4,900	0.09%
2021/06/24	0.1	273.00	0	0.00	276.50	0.1	4,923	0.00%
2021/06/23	0.1	272.58	25	280.00	275.00	-24.9	5,050	-0.49%
2021/06/22	4	267.00	3	255.17	255.50	1	5,062	0.02%
2021/06/21	0	0.00	5	279.40	272.00	-5	5,161	-0.10%
2021/06/17	1	255.00	4	255.00	260.00	-3	5,234	-0.06%
2021/06/16	9	261.22	3	270.00	255.00	6	5,289	0.11%
2021/06/15	1	303.00	0	300.00	283.00	1	5,283	0.02%
2021/06/11	10	275.50	0	0.00	275.50	10	5,171	0.19%
2021/06/09	3	250.50	1.5	250.50	250.50	1.5	5,214	0.03%
2021/06/08	0	0.00	4.4	193.91	228.00	-4.4	5,200	-0.08%
2021/06/07	0.1	207.50	0	0.00	207.50	0.1	5,154	0.00%
2021/06/04	1	230.50	0.2	230.50	230.50	0.8	5,149	0.02%
2021/06/03	0	256.00	0.5	256.00	256.00	-0.5	5,143	-0.01%
2021/06/02	1	284.00	0	0.00	284.00	1	5,146	0.02%
2021/05/26	12	389.33	8	386.00	386.00	4	5,024	0.08%
2021/05/25	8	398.50	9	376.72	380.00	-1	5,073	-0.02%
2021/05/24	18	380.11	10	392.84	396.50	8	5,022	0.16%
2021/05/21	8	363.00	9	359.78	360.50	-1	5,040	-0.02%
2021/05/20	1	354.00	0	0.00	352.00	1	5,007	0.02%
2021/05/19	1	359.98	0.1	340.00	344.50	0.9	4,972	0.02%
2021/05/18	12	377.04	9.1	390.99	375.50	2.9	4,890	0.06%
2021/05/17	1.2	413.96	1	417.00	417.00	0.2	4,770	0.00%
2021/05/14	1	352.00	2	381.55	379.50	-1	4,819	-0.02%
2021/05/13	12.1	356.03	4	352.00	363.00	8.1	4,773	0.17%
2021/05/12	0.1	326.50	4	324.38	330.00	-3.9	4,696	-0.08%
2021/05/11	2	300.00	2	298.50	300.00	0	4,539	0.00%
2021/05/10	0	0.00	1	284.50	280.00	-1	4,515	-0.02%
2021/05/07	9	278.94	1	274.00	275.00	8	4,520	0.18%
2021/05/06	0	273.50	0	0.00	270.00	0	4,514	0.00%
2021/05/05	1	287.00	9	280.50	287.00	-8	4,463	-0.18%
2021/05/04	2	285.01	0	0.00	281.00	2	4,450	0.05%
2021/05/03	3	306.17	4	301.63	310.00	-1	4,379	-0.02%
2021/04/29	0	0.00	5	288.10	285.00	-5	4,273	-0.12%
2021/04/28	4	279.00	0	0.00	276.00	4	4,253	0.09%
2021/04/27	9	290.00	13	282.27	287.00	-4	4,267	-0.09%
2021/04/26	0.1	273.00	0	0.00	268.50	0.1	4,210	0.00%
2021/04/23	2	263.25	0	0.00	262.00	2	4,211	0.05%
2021/04/22	0	262.00	0	0.00	259.00	0	4,191	0.00%
2021/04/21	3	280.00	10	282.35	277.50	-7	4,115	-0.17%
2021/04/20	11	284.86	6	283.50	287.00	5	4,124	0.12%
2021/04/19	1	280.98	7	280.86	275.00	-6	4,152	-0.14%
2021/04/15	1	288.00	0.5	287.20	288.00	0.5	4,108	0.01%
2021/04/14	0.5	284.98	11	286.91	282.50	-10.5	4,119	-0.25%
2021/04/13	2	299.98	0	0.00	295.00	2	4,048	0.05%
2021/04/09	10	285.75	0	0.00	285.50	10	3,977	0.25%
2021/04/08	0	0.00	10	275.00	272.50	-10	3,999	-0.25%
2021/04/07	10	285.00	15	279.00	276.00	-5	4,096	-0.12%
2021/04/06	2	268.00	20	276.40	270.00	-18	4,146	-0.43%
2021/04/01	1	291.00	0	0.00	289.00	1	4,076	0.02%
2021/03/31	19	287.61	0	0.00	289.00	19	4,019	0.47%
2021/03/30	6.1	289.30	2	293.00	296.00	4.1	3,930	0.10%
2021/03/29	14	278.50	0	0.00	284.50	14	3,829	0.37%
2021/03/26	5	247.10	2	256.00	259.00	3	3,755	0.08%
2021/03/25	31	258.00	3	254.00	253.00	28	3,691	0.76%
2021/03/24	1	248.50	5	240.10	249.00	-4	3,517	-0.11%
2021/03/23	14	220.75	4	222.25	226.50	10	3,432	0.29%
2021/03/22	1	200.50	2	209.49	206.00	-1	3,317	-0.03%
2021/03/19	4	206.50	15	204.93	202.00	-11	3,266	-0.34%
2021/03/18	14	203.50	3	210.17	208.00	11	3,208	0.34%
2021/03/16	8	197.81	12	197.00	197.50	-4	3,095	-0.13%
2021/03/15	13	204.08	0	0.00	202.00	13	3,068	0.42%
2021/03/12	7	202.79	14	204.96	197.00	-7	3,041	-0.23%
2021/03/11	8	210.50	9	216.06	214.00	-1	2,979	-0.03%
2021/03/04	0	0.00	1	181.50	185.00	-1	2,903	-0.03%
2021/02/26	2	174.50	1	178.00	175.50	1	3,110	0.03%
2021/02/25	0	0.00	3	188.33	185.00	-3	3,088	-0.10%
2021/02/24	0	0.00	21	175.50	175.50	-21	3,017	-0.70%
2021/02/23	29	209.33	0	0.00	194.50	29	3,047	0.95%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	1	196.50	1	196.50	196.50	0	3,019	0.00%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	0	0.00	1	162.50	163.00	-1	3,051	-0.03%
2021/02/05	204	143.83	18	145.67	148.50	186	3,018	6.16%	大買/鉅額交易
2021/02/04	7	132.14	2.5	134.60	135.00	4.5	2,799	0.16%
2021/02/03	3	121.17	301	121.69	123.00	-298	2,649	-11.25%	大賣/鉅額交易
2021/02/02	0	0.00	2	111.00	112.00	-2	2,511	-0.08%
2021/02/01	34	108.26	12	109.38	110.00	22	2,462	0.89%
2021/01/29	1	101.50	0	0.00	103.00	1	2,382	0.04%
2021/01/28	3	105.50	2	106.00	105.50	1	2,359	0.04%
2021/01/27	2	106.50	0	0.00	106.50	2	2,351	0.09%
2021/01/25	1	108.50	14	109.43	107.50	-13	2,399	-0.54%
2021/01/20	0	0.00	6	106.25	106.00	-6	2,322	-0.26%
2021/01/18	2	103.50	3	103.00	102.00	-1	2,275	-0.04%
2021/01/15	1.6	98.98	0	0.00	98.20	1.6	2,249	0.07%
2021/01/14	4	99.80	4	99.80	100.00	0	2,246	0.00%
2021/01/13	4	101.00	0	0.00	100.00	4	2,233	0.18%
2021/01/12	2	105.50	5	102.80	106.50	-3	2,194	-0.14%
2021/01/11	0	0.00	2	99.40	99.10	-2	2,123	-0.09%
2021/01/08	2	98.80	4	98.00	98.40	-2	2,119	-0.09%
2021/01/07	2	101.00	1	101.50	100.50	1	2,111	0.05%
2021/01/06	1	95.80	3	96.50	95.40	-2	2,092	-0.10%
2021/01/05	0	0.00	5	98.28	97.60	-5	2,115	-0.24%
2021/01/04	2	97.45	0	0.00	96.70	2	2,119	0.09%
2020/12/31	7	108.36	0	0.00	103.00	7	2,074	0.34%
2020/12/30	4	111.63	2	113.00	110.00	2	1,991	0.10%
2020/12/29	2	105.50	3	104.67	109.50	-1	1,865	-0.05%
2020/12/28	0	0.00	1	99.50	99.60	-1	1,777	-0.06%
2020/12/25	1	95.70	0	0.00	95.90	1	1,760	0.06%
2020/12/23	0	0.00	3	96.00	94.00	-3	1,758	-0.17%
2020/12/22	5	92.22	0	0.00	98.40	5	1,761	0.28%
2020/12/21	3	92.73	0	0.00	92.50	3	1,749	0.17%
2020/12/18	2	94.00	0	0.00	93.80	2	1,752	0.11%
2020/12/17	2	94.50	1	95.40	94.10	1	1,757	0.06%
2020/12/16	0	0.00	1	95.50	94.50	-1	1,773	-0.06%
2020/12/14	0	0.00	3	96.20	95.50	-3	1,829	-0.16%
2020/12/10	2	93.95	2	94.80	93.80	0	1,835	0.00%
2020/12/09	3	94.70	0	0.00	93.90	3	1,845	0.16%
2020/12/08	2	96.35	0	0.00	96.00	2	1,856	0.11%
2020/12/07	2	97.50	0	0.00	96.00	2	1,857	0.11%
2020/12/03	0	0.00	0.1	102.50	102.00	-0.1	1,899	-0.01%
2020/11/30	0	0.00	6	102.50	107.00	-6	1,916	-0.31%
2020/11/26	4	107.88	2.1	108.62	107.00	1.9	1,846	0.10%
2020/11/24	0	0.00	3	93.70	93.20	-3	1,778	-0.17%
2020/11/23	1	91.90	1	91.70	92.60	0	1,799	0.00%
2020/11/20	2	92.65	2	92.40	92.10	0	1,802	0.00%
2020/11/19	0	0.00	7	93.71	95.40	-7	1,777	-0.39%
2020/11/18	1	92.60	1	92.50	92.30	0	1,774	0.00%
2020/11/17	0	0.00	5	91.26	94.30	-5	1,804	-0.28%
2020/11/16	7	88.51	1	88.30	88.50	6	1,806	0.33%
2020/11/13	1	89.20	0	0.00	89.90	1	1,883	0.05%
2020/11/11	0	0.00	3	89.77	88.50	-3	1,914	-0.16%
2020/11/10	4	87.50	2	89.50	87.90	2	1,913	0.10%
2020/11/04	0	0.00	1	87.60	87.20	-1	2,044	-0.05%
2020/11/03	2	88.80	4	89.53	88.00	-2	2,076	-0.10%
2020/11/02	2	90.20	0	0.00	90.60	2	2,065	0.10%
2020/10/30	3	83.83	3	85.13	83.40	0	2,061	0.00%
2020/10/29	3	85.90	0	0.00	85.80	3	2,120	0.14%
2020/10/28	0	0.00	9	86.47	85.20	-9	2,189	-0.41%
2020/10/27	2	84.00	0	0.00	83.80	2	2,191	0.09%
2020/10/26	2	83.50	0	0.00	83.00	2	2,211	0.09%
2020/10/23	2	87.80	6	88.80	87.60	-4	2,247	-0.18%
2020/10/22	2	87.30	0	0.00	87.40	2	2,355	0.08%
2020/10/21	2	89.10	0	0.00	89.10	2	2,464	0.08%
2020/10/20	2	90.50	0	0.00	89.80	2	2,507	0.08%
2020/10/19	0	0.00	2	90.50	90.00	-2	2,565	-0.08%
2020/10/16	3	90.10	3	91.33	89.60	0	2,615	0.00%
2020/10/15	3	89.37	0	0.00	89.30	3	2,676	0.11%
2020/10/14	0	0.00	1	92.80	91.10	-1	2,804	-0.04%
2020/10/13	3	89.10	4	91.05	89.40	-1	2,935	-0.03%
2020/10/12	2	94.35	2	94.70	93.10	0	2,944	0.00%
2020/10/08	2	96.05	35	96.13	96.10	-33	3,007	-1.10%
2020/10/07	2	98.00	1	99.30	97.70	1	3,065	0.03%
2020/10/06	1	98.60	0	0.00	98.70	1	3,155	0.03%
2020/10/05	2	98.95	0	0.00	98.60	2	3,303	0.06%
2020/09/30	2	95.95	0	0.00	98.80	2	3,393	0.06%
2020/09/29	1	94.00	0	0.00	93.70	1	3,525	0.03%
2020/09/28	1	96.50	0	0.00	96.50	1	3,587	0.03%
2020/09/25	1	97.00	2	99.05	95.00	-1	3,660	-0.03%
2020/09/23	0	0.00	1	102.00	102.50	-1	3,818	-0.03%
2020/09/22	13	101.81	1	102.50	102.00	12	3,916	0.31%
2020/09/21	25	103.40	0	0.00	102.50	25	4,094	0.61%
2020/09/17	0	0.00	1	102.50	100.50	-1	4,185	-0.02%
2020/09/15	1	99.90	2	99.60	99.00	-1	4,314	-0.02%
2020/09/14	2	97.15	0	0.00	97.00	2	4,433	0.05%
2020/09/09	1	102.50	0	0.00	101.50	1	4,946	0.02%
2020/09/08	1	103.00	4	103.75	106.50	-3	5,090	-0.06%
2020/09/04	1	100.50	2	98.90	100.50	-1	5,396	-0.02%
2020/09/03	2	99.20	0	0.00	98.80	2	5,565	0.04%
2020/09/01	1	102.50	0	0.00	102.00	1	5,716	0.02%
2020/08/31	0	0.00	3	108.17	105.50	-3	5,721	-0.05%
2020/08/28	3	104.00	0	0.00	103.00	3	5,706	0.05%
2020/08/27	0	0.00	1	103.00	104.00	-1	5,783	-0.02%
2020/08/25	7	99.16	0	0.00	99.10	7	6,019	0.12%
2020/08/24	21	102.55	0	0.00	101.00	21	6,138	0.34%
2020/08/21	0	0.00	1	103.00	103.50	-1	6,248	-0.02%
2020/08/20	1	99.60	4	96.70	95.20	-3	6,403	-0.05%
2020/08/19	141	103.33	2	99.95	100.00	139	6,668	2.08%	大買/鉅額交易
2020/08/18	0	0.00	1	96.90	98.60	-1	6,835	-0.01%
2020/08/17	66	91.45	0	0.00	89.70	66	7,088	0.93%
2020/08/13	1	94.00	144	89.00	90.00	-143	7,469	-1.91%	大賣/鉅額交易
2020/08/11	3	95.93	140	94.36	93.10	-137	7,655	-1.79%	大賣/鉅額交易
2020/08/10	1	100.00	0	0.00	100.00	1	7,675	0.01%
2020/08/06	0	0.00	1	104.00	101.00	-1	8,049	-0.01%
2020/08/05	2	101.75	1	101.50	101.00	1	8,139	0.01%
2020/08/04	1	104.50	0	0.00	104.00	1	8,344	0.01%
2020/08/03	11	102.41	0	0.00	108.50	11	8,536	0.13%
2020/07/31	0	0.00	1	99.40	99.00	-1	8,874	-0.01%
2020/07/30	1	99.00	0	0.00	99.10	1	8,900	0.01%
2020/07/29	1	101.00	2	101.00	98.00	-1	8,995	-0.01%
2020/07/28	2	89.10	3	94.47	96.80	-1	9,085	-0.01%
2020/07/27	2	97.15	18	101.96	96.80	-16	9,064	-0.18%
2020/07/24	1	106.00	0	0.00	107.00	1	9,058	0.01%
2020/07/23	0	0.00	1	112.00	109.00	-1	9,275	-0.01%
2020/07/20	6	101.50	8	109.25	107.00	-2	9,606	-0.02%
2020/07/17	4	114.75	0	0.00	112.50	4	9,548	0.04%
2020/07/16	1	125.00	0	0.00	124.50	1	9,525	0.01%
2020/07/15	1	126.00	3	125.67	124.50	-2	9,663	-0.02%
2020/07/14	0	0.00	2	127.75	129.00	-2	9,617	-0.02%
2020/07/13	4	127.25	21	126.52	126.00	-17	9,570	-0.18%
2020/07/10	22	128.55	4	130.00	130.00	18	9,534	0.19%
2020/07/09	10	125.80	5	125.50	124.00	5	9,412	0.05%
2020/07/08	2	128.00	6	126.75	127.50	-4	9,332	-0.04%
2020/07/07	0	0.00	2	118.75	119.00	-2	9,215	-0.02%
2020/07/06	3	121.67	12	122.50	121.50	-9	9,209	-0.10%
2020/07/03	0	0.00	42	120.89	121.00	-42	9,188	-0.46%
2020/07/02	8	125.44	0	0.00	123.00	8	9,143	0.09%
2020/07/01	58	118.78	1	118.00	122.50	57	9,107	0.63%
2020/06/30	13	122.62	16	122.00	121.50	-3	9,032	-0.03%
2020/06/29	0	0.00	16	118.50	118.50	-16	8,874	-0.18%
2020/06/24	6	108.00	1	108.50	108.00	5	8,869	0.06%
2020/06/23	0	0.00	6	114.83	113.00	-6	8,821	-0.07%
2020/06/22	3	114.67	1	116.00	113.50	2	8,813	0.02%
2020/06/19	2	115.75	24	114.15	113.50	-22	8,763	-0.25%
2020/06/18	23	115.35	3	126.00	119.50	20	8,676	0.23%
2020/06/17	25	109.96	8	111.69	115.50	17	8,475	0.20%
2020/06/16	1	105.00	38	106.16	105.00	-37	8,308	-0.45%
2020/06/15	2	108.50	3	106.33	106.00	-1	8,290	-0.01%
2020/06/12	25	102.40	3	102.00	104.00	22	8,214	0.27%
2020/06/11	19	100.61	0	0.00	96.00	19	8,193	0.23%
2020/06/10	1	102.50	4	104.75	105.50	-3	8,026	-0.04%
2020/06/09	1	88.50	31	95.58	96.30	-30	7,856	-0.38%
2020/06/08	7	89.03	1	92.00	87.60	6	7,796	0.08%
2020/06/05	1	90.80	10	90.33	91.40	-9	7,751	-0.12%
2020/06/04	2	92.60	2	93.00	91.00	0	7,761	0.00%
2020/06/03	1	94.00	5	93.76	93.90	-4	7,746	-0.05%
2020/06/02	18	93.22	1	88.50	89.00	17	7,687	0.22%
2020/06/01	1	98.00	23	100.40	97.00	-22	7,596	-0.29%
2020/05/29	4	102.63	6	100.28	101.50	-2	7,519	-0.03%
2020/05/28	4	96.95	7	97.89	98.00	-3	7,444	-0.04%
2020/05/27	7	100.57	6	100.88	98.00	1	7,410	0.01%
2020/05/26	17	104.29	8	105.94	107.00	9	7,256	0.12%
2020/05/25	3	97.80	2	100.25	100.50	1	7,085	0.01%
2020/05/22	23	88.87	17	88.46	91.40	6	7,186	0.08%
2020/05/21	12	84.31	26	83.93	83.10	-14	6,910	-0.20%
2020/05/20	5	81.54	2	84.55	84.60	3	6,892	0.04%
2020/05/19	0	0.00	8	85.80	85.80	-8	6,676	-0.12%
2020/05/18	5	76.86	12	77.80	78.00	-7	6,790	-0.10%
2020/05/15	1	72.50	7	72.59	72.10	-6	6,764	-0.09%
2020/05/14	26	74.70	8	75.36	73.10	18	6,756	0.27%
2020/05/13	6	72.00	13	73.12	75.00	-7	6,547	-0.11%
2020/05/12	10	67.87	2	67.75	68.20	8	6,365	0.13%
2020/05/11	14	64.91	16	68.44	66.50	-2	6,245	-0.03%
2020/05/08	65	72.26	2	73.85	70.40	63	5,998	1.05%
2020/05/07	119	77.44	5	75.48	78.20	114	5,762	1.98%	大買/鉅額交易
2020/05/05	3	63.50	6	63.95	64.70	-3	5,321	-0.06%
2020/05/04	1	56.30	2	58.45	58.90	-1	5,216	-0.02%
2020/04/30	2	54.50	6	55.03	53.60	-4	5,120	-0.08%
2020/04/29	198	53.74	2	54.65	53.30	196	5,081	3.86%	大買/鉅額交易
2020/04/28	16	57.08	5	57.44	55.50	11	5,019	0.22%
2020/04/27	1	54.10	0	0.00	54.60	1	4,773	0.02%
2020/04/24	10	49.03	12	49.90	49.65	-2	4,577	-0.04%
2020/04/23	3	47.63	3	50.07	49.90	0	4,435	0.00%
2020/04/22	1	47.50	0	0.00	46.80	1	4,259	0.02%
2020/04/21	0	0.00	2	46.10	47.00	-2	4,177	-0.05%
2020/04/20	4	47.43	29	45.67	47.90	-25	4,046	-0.62%
2020/04/17	1	43.85	0	0.00	43.55	1	3,852	0.03%
2020/04/16	1	44.10	0	0.00	44.15	1	3,812	0.03%
2020/04/15	12	44.31	0	0.00	43.85	12	3,784	0.32%
2020/04/14	2	45.50	0	0.00	45.25	2	3,722	0.05%
2020/04/13	2	45.20	0	0.00	45.15	2	3,690	0.05%
2020/04/08	0	0.00	8	46.96	47.00	-8	3,579	-0.22%
2020/04/07	1	45.70	0	0.00	45.55	1	3,517	0.03%
2020/03/31	8	45.00	0	0.00	45.10	8	3,353	0.24%
2020/03/23	0	0.00	10	44.80	43.40	-10	3,043	-0.33%
2020/03/20	12	45.27	1	45.90	45.10	11	2,997	0.37%
2020/03/19	2	44.70	2	44.50	44.10	0	2,933	0.00%
2020/03/18	0	0.00	8	45.03	46.30	-8	2,841	-0.28%
2020/03/17	8	45.25	1	44.90	45.95	7	2,740	0.26%
2020/03/13	0	0.00	4	38.25	38.25	-4	2,542	-0.16%
2020/03/12	1	43.00	5	43.70	42.45	-4	2,510	-0.16%
2020/03/11	5	47.30	0	0.00	46.95	5	2,441	0.20%
2020/03/10	0	0.00	12	46.83	46.65	-12	2,409	-0.50%
2020/03/09	12	52.77	28	50.10	50.10	-16	2,347	-0.68%
2020/03/06	0	0.00	11	50.91	51.40	-11	2,282	-0.48%
2020/03/05	1	50.00	3	50.87	50.10	-2	2,216	-0.09%
2020/03/04	7	51.86	1	52.60	52.70	6	2,117	0.28%
2020/03/03	3	54.00	9	52.20	51.80	-6	2,073	-0.29%
2020/03/02	4	54.43	0	0.00	54.50	4	2,003	0.20%
2020/02/27	2	50.70	1	51.20	51.00	1	1,886	0.05%
2020/02/26	9	50.89	4	52.08	52.50	5	1,814	0.28%
2020/02/25	54	52.19	9	51.22	52.30	45	1,648	2.73%
2020/02/24	4	47.60	0	0.00	47.60	4	1,284	0.31%
2020/02/21	2	42.50	10	42.97	43.30	-8	1,266	-0.63%
2020/02/20	5	39.59	6	39.54	39.40	-1	1,148	-0.09%
2020/02/19	11	41.31	0	0.00	41.50	11	1,058	1.04%
2020/02/18	0	0.00	1	37.55	39.40	-1	846	-0.12%
2020/02/17	1	35.85	1	35.85	35.85	0	687	0.00%
2020/02/13	0	0.00	1	32.60	33.00	-1	580	-0.17%
2020/02/10	3	32.05	0	0.00	32.00	3	505	0.59%
2020/02/07	0	0.00	2	31.40	31.50	-2	477	-0.42%
2020/02/05	0	0.00	2	31.25	30.90	-2	451	-0.44%
2020/02/04	2	32.05	2	32.23	32.10	0	433	0.00%
2020/02/03	3	31.77	1	32.05	34.90	2	371	0.54%
2020/01/31	0	0.00	1	34.50	32.05	-1	313	-0.32%
2020/01/30	3	33.80	0	0.00	33.80	3	254	1.18%
2020/01/20	0	0.00	2	30.35	30.75	-2	231	-0.86%
2020/01/13	1	29.35	0	0.00	29.10	1	205	0.49%
2020/01/08	1	28.60	0	0.00	28.85	1	201	0.50%
2020/01/06	0	0.00	1	30.60	30.10	-1	192	-0.52%
2020/01/03	5	29.60	1	29.60	29.80	4	183	2.18%
2019/12/23	1	28.20	0	0.00	28.40	1	138	0.72%
2019/12/16	1	28.10	0	0.00	28.10	1	124	0.80%
2019/12/12	1	29.20	0	0.00	28.60	1	121	0.83%
2019/05/22	10	32.50	0	0.00	32.20	10	227	4.39%
2018/12/25	0	0.00	5	34.85	35.00	-5	480	-1.04%
2018/12/05	0	0.00	1	38.50	38.50	-1	510	-0.20%
2018/11/26	5	36.65	0	0.00	36.70	5	467	1.07%
2018/11/16	0	0.00	1	36.40	36.30	-1	450	-0.22%
2018/10/17	0	0.00	1	36.55	36.05	-1	407	-0.25%
2018/10/09	1	37.50	0	0.00	37.85	1	367	0.27%
2018/10/03	0	0.00	1	38.85	38.85	-1	264	-0.38%
2018/09/25	0	0.00	1	35.15	35.00	-1	221	-0.45%
2018/09/14	0	0.00	1	34.95	35.05	-1	243	-0.41%
2018/09/13	1	36.00	0	0.00	35.05	1	283	0.35%
2018/07/13	0	0.00	1	34.90	34.50	-1	629	-0.16%
2018/06/29	0	0.00	4	35.45	35.10	-4	971	-0.41%
2018/06/28	1	35.60	0	0.00	35.15	1	975	0.10%
2018/06/25	0	0.00	1	37.70	37.00	-1	977	-0.10%
2018/06/22	7	37.81	0	0.00	38.50	7	959	0.73%
2018/05/15	0	0.00	4	32.70	32.85	-4	1,020	-0.39%
2018/05/10	0	0.00	1	35.25	34.70	-1	1,070	-0.09%
2018/05/08	1	35.85	0	0.00	36.10	1	1,095	0.09%
2018/04/20	0	0.00	2	40.10	40.20	-2	951	-0.21%
2018/04/17	3	41.87	3	42.80	41.00	0	882	0.00%