中天 (4128)-統一券商分點個股進出

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
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486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

中天 (4128)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	5.2	40.16	0	40.35	40.60	5.2	1,773	0.29%
2024/05/30	2	39.83	7.4	39.93	39.60	-5.3	1,772	-0.30%
2024/05/29	1.1	40.17	1.4	40.31	40.00	-0.4	1,775	-0.02%
2024/05/28	2	40.32	1	40.49	40.35	1	1,778	0.06%
2024/05/27	2	39.85	7.3	39.91	40.10	-5.3	1,775	-0.30%
2024/05/24	20.2	40.18	1	40.00	40.00	19.2	1,765	1.08%
2024/05/23	4.2	41.02	5.5	41.44	40.60	-1.3	1,749	-0.07%
2024/05/22	1	41.25	4.3	41.72	41.20	-3.3	1,713	-0.19%
2024/05/21	2	41.90	1	42.08	41.90	1	1,705	0.06%
2024/05/20	3	42.25	4.7	42.43	42.25	-1.7	1,705	-0.10%
2024/05/17	7	42.28	15	42.22	42.55	-8	1,686	-0.47%
2024/05/16	17	43.74	3	43.50	43.00	14	1,664	0.84%
2024/05/15	2	41.88	0	41.90	41.60	2	1,616	0.12%
2024/05/14	0	0.00	2.3	41.43	41.60	-2.3	1,634	-0.14%
2024/05/13	2.1	40.96	3	41.08	40.90	-0.9	1,638	-0.06%
2024/05/10	0	0.00	1.8	41.01	41.40	-1.8	1,644	-0.11%
2024/05/09	1	40.95	4.9	41.21	40.80	-3.9	1,649	-0.23%
2024/05/08	2	41.28	7.8	41.36	41.40	-5.8	1,658	-0.35%
2024/05/07	1	41.70	3.2	41.52	41.35	-2.2	1,677	-0.13%
2024/05/06	0	0.00	2.2	42.43	42.15	-2.2	1,675	-0.13%
2024/05/03	4	42.38	0.5	42.31	42.40	3.5	1,672	0.21%
2024/05/02	2	41.65	4.3	41.68	42.20	-2.3	1,676	-0.13%
2024/04/29	3	41.57	3	41.48	41.95	0	1,684	0.00%
2024/04/26	4	40.85	2.1	40.90	40.80	1.9	1,684	0.11%
2024/04/25	0	41.35	1.5	41.17	40.75	-1.5	1,686	-0.09%
2024/04/24	1	41.06	3	41.23	41.10	-2	1,690	-0.12%
2024/04/23	4	40.80	254	41.12	41.60	-250	1,699	-14.71%	大賣/鉅額交易
2024/04/22	12	40.98	8.2	40.58	40.30	3.8	1,691	0.23%
2024/04/19	13.1	40.41	24	40.19	39.60	-10.8	1,665	-0.65%
2024/04/18	4	41.20	5	41.08	41.85	-1	1,626	-0.06%
2024/04/17	2	41.65	51.7	41.63	41.50	-49.7	1,606	-3.10%
2024/04/16	11	42.21	22.7	42.32	41.65	-11.6	1,600	-0.73%
2024/04/15	4	44.34	18.7	43.97	43.65	-14.7	1,576	-0.93%
2024/04/12	2	45.10	5.8	45.02	44.85	-3.8	1,567	-0.25%
2024/04/11	1	45.55	1	45.35	45.30	0	1,554	0.00%
2024/04/10	2.6	45.41	1	44.95	45.35	1.6	1,572	0.10%
2024/04/09	5	45.12	0.2	45.16	44.80	4.8	1,570	0.31%
2024/04/08	0	0.00	11.4	44.61	45.10	-11.4	1,565	-0.73%
2024/04/03	0	0.00	7.6	44.51	44.80	-7.6	1,551	-0.49%
2024/04/02	1	44.95	11	44.71	44.70	-10	1,556	-0.64%
2024/04/01	12	45.67	0.6	45.32	44.75	11.4	1,577	0.73%
2024/03/29	1	44.45	4.7	44.60	44.70	-3.7	1,568	-0.23%
2024/03/28	1	45.10	3	44.82	44.55	-2	1,575	-0.13%
2024/03/27	4	45.19	6	44.53	44.80	-2	1,573	-0.13%
2024/03/26	0	44.95	1.1	45.06	44.20	-1.1	1,557	-0.07%
2024/03/25	6	45.01	3	44.60	44.80	3	1,558	0.19%
2024/03/22	0	0.00	3	44.40	44.45	-3	1,565	-0.19%
2024/03/21	31	44.28	6	43.96	44.10	25	1,562	1.60%
2024/03/20	26	43.71	7.1	43.45	43.40	18.9	1,553	1.21%
2024/03/19	5	43.16	4.7	43.29	43.05	0.3	1,547	0.02%
2024/03/18	1.1	43.11	2.6	43.47	43.25	-1.6	1,543	-0.10%
2024/03/15	10	44.24	14.5	44.18	43.90	-4.5	1,535	-0.29%
2024/03/14	23	44.98	306.3	44.88	44.45	-283.3	1,528	-18.53%	大賣/鉅額交易
2024/03/13	23	44.11	24.9	44.33	44.25	-1.9	1,515	-0.13%
2024/03/12	4	45.47	3	45.46	45.00	1	1,492	0.07%
2024/03/11	10	45.29	2.6	45.39	45.20	7.4	1,497	0.50%
2024/03/08	29.1	46.44	167.2	46.77	45.50	-138.1	1,514	-9.12%	大賣/鉅額交易
2024/03/07	238	48.02	73.3	44.28	48.85	164.7	1,426	11.54%	大買/鉅額交易
2024/03/06	1	44.60	4.4	44.73	44.50	-3.4	1,259	-0.27%
2024/03/05	4	45.01	7.1	45.37	44.90	-3.1	1,257	-0.25%
2024/03/04	1	45.50	57.7	45.28	45.10	-56.7	1,256	-4.51%
2024/03/01	0.2	46.30	57.3	45.81	45.75	-57.1	1,262	-4.52%
2024/02/29	7	46.32	60	46.06	46.45	-53	1,334	-3.97%
2024/02/27	1	46.55	9.3	46.99	46.25	-8.3	1,347	-0.61%
2024/02/26	10	46.75	87	46.36	47.10	-77	1,377	-5.59%
2024/02/23	0	0.00	6	46.42	46.45	-6	1,412	-0.42%
2024/02/21	4.2	47.47	36	47.34	47.10	-31.9	1,464	-2.17%
2024/02/20	0	47.10	31	46.72	46.80	-31	1,509	-2.05%
2024/02/19	0	0.00	20	46.91	47.05	-20	1,580	-1.27%
2024/02/16	14	46.34	112	45.93	46.90	-98	1,643	-5.96%	大賣/
2024/02/15	12.1	45.15	228.9	45.33	45.35	-216.8	1,788	-12.12%	大賣/鉅額交易
2024/02/05	2.1	46.07	183.5	46.07	45.90	-181.4	1,957	-9.27%	大賣/鉅額交易
2024/02/02	2	46.45	8.9	46.46	46.50	-6.9	2,879	-0.24%
2024/02/01	5	46.25	230.9	46.20	46.05	-225.9	3,056	-7.39%	大賣/鉅額交易
2024/01/31	1.1	46.45	1.7	46.60	46.45	-0.6	3,603	-0.02%
2024/01/30	3	47.12	314.3	47.03	46.60	-311.3	3,816	-8.16%	大賣/鉅額交易
2024/01/29	0	0.00	0.6	48.04	47.65	-0.6	3,813	-0.02%
2024/01/26	3	48.02	1.3	48.35	48.40	1.7	3,827	0.04%
2024/01/25	1	47.60	4.2	47.73	47.60	-3.2	3,832	-0.08%
2024/01/24	1	48.68	0	48.20	48.00	1	3,840	0.03%
2024/01/23	0	48.40	1	48.50	48.30	-1	3,873	-0.03%
2024/01/22	6	48.37	1.8	48.41	48.40	4.2	3,919	0.11%
2024/01/19	1	47.15	0.4	47.23	47.10	0.6	4,006	0.01%
2024/01/18	3	46.97	4	46.98	46.85	-1	4,049	-0.02%
2024/01/17	8	47.39	9.2	47.49	46.95	-1.2	4,107	-0.03%
2024/01/16	5	48.01	4	48.12	48.00	1	4,168	0.02%
2024/01/15	1	48.85	1	48.80	49.00	0	4,228	0.00%
2024/01/11	0.1	48.60	0	0.00	48.80	0.1	4,537	0.00%
2024/01/10	0	0.00	1.2	48.62	48.90	-1.2	4,536	-0.03%
2024/01/08	3	49.55	7	49.70	49.30	-4	4,532	-0.09%
2024/01/05	0	50.00	13	49.92	50.00	-13	4,529	-0.29%
2024/01/04	0	0.00	5.1	49.80	49.50	-5.1	4,527	-0.11%
2024/01/03	1	50.80	0	0.00	50.60	1	4,505	0.02%
2024/01/02	0	0.00	7	50.07	50.20	-7	4,494	-0.16%
2023/12/29	0	50.70	3	50.57	50.50	-3	4,493	-0.07%
2023/12/28	1	50.70	30	50.49	50.30	-29	4,494	-0.65%
2023/12/27	3	51.20	0	0.00	50.70	3	4,486	0.07%
2023/12/26	0	0.00	2	50.30	50.80	-2	4,461	-0.04%
2023/12/25	0	50.60	2	50.05	49.85	-2	4,440	-0.04%
2023/12/22	4.1	50.08	2	49.98	50.40	2.1	4,433	0.05%
2023/12/21	1.1	49.52	1	49.45	49.75	0.1	4,437	0.00%
2023/12/20	5.1	49.56	7	50.06	49.60	-1.9	4,433	-0.04%
2023/12/19	1	50.38	5.5	49.65	49.50	-4.5	4,415	-0.10%
2023/12/18	0	0.00	2	50.50	50.10	-2	4,396	-0.05%
2023/12/15	2	50.40	5	50.72	50.60	-3	4,394	-0.07%
2023/12/14	1.2	50.36	0	0.00	50.20	1.2	4,406	0.03%
2023/12/13	2	50.30	1	50.30	50.10	1	4,406	0.02%
2023/12/12	0	0.00	0.1	50.50	50.30	-0.1	4,407	0.00%
2023/12/11	5	50.28	0	50.40	50.10	5	4,413	0.11%
2023/12/08	0	0.00	7	50.39	50.40	-7	4,416	-0.16%
2023/12/07	2	50.60	1	50.80	50.60	1	4,407	0.02%
2023/12/06	0	0.00	2.2	50.44	50.60	-2.2	4,406	-0.05%
2023/12/05	6.1	51.16	1	51.60	50.90	5.1	4,385	0.12%
2023/12/04	1	52.60	1	52.40	52.20	0	4,351	0.00%
2023/12/01	3	52.60	12	52.78	52.30	-9	4,337	-0.21%
2023/11/30	9	52.20	11	52.33	52.40	-2	4,328	-0.05%
2023/11/29	13	52.28	5	52.16	52.50	8	4,312	0.19%
2023/11/28	15.5	52.04	17	52.63	52.00	-1.5	4,306	-0.03%
2023/11/27	11	53.72	21	53.42	52.50	-10	4,301	-0.23%
2023/11/24	6.5	52.44	4	52.60	52.50	2.5	4,254	0.06%
2023/11/23	11	52.45	2	52.50	52.50	9	4,238	0.21%
2023/11/22	7	51.97	7.3	52.10	51.60	-0.3	4,203	-0.01%
2023/11/21	3	51.77	1	52.10	52.00	2	4,163	0.05%
2023/11/20	0	51.86	4	51.70	51.70	-4	4,131	-0.10%
2023/11/17	13	51.50	19.3	51.54	51.40	-6.3	4,111	-0.15%
2023/11/16	17	52.59	7	52.97	52.10	10	4,060	0.25%
2023/11/15	3	53.17	13	52.75	52.60	-10	3,995	-0.25%
2023/11/14	39	53.12	52.5	52.92	52.60	-13.5	3,935	-0.34%
2023/11/13	30.1	55.86	98	55.43	55.20	-68	3,785	-1.79%
2023/11/10	4,226.2	61.02	4,147	61.13	56.60	79.2	3,606	2.20%	大買/大賣/
2023/11/09	192.7	56.20	82.8	57.09	56.10	109.8	2,686	4.09%	大買/鉅額交易
2023/11/08	204.6	57.81	160.8	57.07	57.20	43.8	2,573	1.70%	大買/大賣/
2023/11/07	75	55.11	140	55.38	55.60	-65	2,020	-3.22%	大賣/
2023/11/06	18.1	50.77	1.4	50.87	50.60	16.7	1,810	0.92%
2023/11/03	1.6	50.64	1.6	50.82	50.10	0	1,806	0.00%
2023/11/02	16.3	50.70	12	50.92	50.60	4.3	1,795	0.24%
2023/11/01	9	50.80	8.4	51.58	50.80	0.6	1,789	0.04%
2023/10/31	17	52.71	17.5	51.54	51.30	-0.5	1,784	-0.03%
2023/10/30	70.1	52.75	92.1	53.27	52.40	-22.1	1,773	-1.25%
2023/10/27	48	53.66	45	53.07	53.80	3	1,731	0.17%
2023/10/26	5.1	52.95	1	52.20	51.90	4.1	1,644	0.25%
2023/10/25	43.1	53.36	44	53.03	52.50	-1	1,608	-0.06%
2023/10/24	46	51.96	61	52.16	52.70	-15	1,547	-0.97%
2023/10/23	39	51.69	22.8	50.87	51.70	16.2	1,488	1.09%
2023/10/20	8.1	50.87	49.4	50.46	49.90	-41.3	1,440	-2.87%
2023/10/19	93	52.23	28	52.09	51.50	65	1,375	4.73%
2023/10/18	1	48.10	0.7	48.70	47.90	0.3	1,149	0.02%
2023/10/17	2	49.23	0.8	49.17	48.60	1.2	1,163	0.10%
2023/10/16	0	0.00	1	49.35	49.60	-1	1,194	-0.08%
2023/10/13	0	0.00	1	48.75	48.25	-1	1,202	-0.08%
2023/10/12	1.1	48.50	0	0.00	48.75	1.1	1,257	0.09%
2023/10/11	0.1	49.10	0	0.00	48.90	0.1	1,274	0.01%
2023/10/05	0	0.00	2	48.33	48.90	-2	1,345	-0.15%
2023/10/04	3	47.88	0.6	48.01	48.00	2.4	1,347	0.18%
2023/10/03	2	48.23	1.9	48.40	48.05	0.1	1,356	0.01%
2023/10/02	0	0.00	0.2	48.80	48.50	-0.2	1,365	-0.02%
2023/09/28	6	48.33	10.6	48.42	48.30	-4.6	1,383	-0.33%
2023/09/27	0	0.00	0.2	48.35	48.70	-0.2	1,391	-0.01%
2023/09/26	2	48.35	2.8	48.50	48.25	-0.8	1,406	-0.06%
2023/09/22	0	0.00	1	49.15	49.10	-1	1,451	-0.07%
2023/09/21	0	0.00	0.1	49.85	49.15	-0.1	1,473	-0.01%
2023/09/19	1	50.90	200	51.52	50.30	-199	1,568	-12.68%	大賣/鉅額交易
2023/09/18	3	51.83	88	52.09	51.90	-85	1,562	-5.44%
2023/09/15	0.1	51.61	21.1	52.00	51.70	-21	1,575	-1.33%
2023/09/14	0.4	50.73	29.2	51.47	51.30	-28.8	1,567	-1.84%
2023/09/13	1.3	50.08	60.1	50.35	50.50	-58.8	1,565	-3.76%
2023/09/12	0	49.80	7	49.67	50.10	-7	1,614	-0.43%
2023/09/11	1	50.00	10	49.65	49.45	-9	1,669	-0.54%
2023/09/08	5	49.10	4.5	48.77	49.10	0.5	1,684	0.03%
2023/09/07	3	48.93	180	48.82	48.90	-177	1,701	-10.40%	大賣/鉅額交易
2023/09/06	0	0.00	99	49.02	48.90	-99	1,711	-5.78%
2023/09/05	3	49.67	4.3	49.83	49.40	-1.3	1,726	-0.07%
2023/09/04	1	50.70	1	50.40	50.70	0	1,734	0.00%
2023/09/01	0.4	51.10	0.1	51.10	50.70	0.4	1,740	0.02%
2023/08/31	6	51.10	15.1	51.03	51.10	-9.1	1,745	-0.52%
2023/08/30	3	50.87	1.1	50.91	51.10	1.9	1,735	0.11%
2023/08/29	0.8	48.15	1	48.55	49.60	-0.2	1,761	-0.01%
2023/08/28	6.2	48.47	6	47.78	48.10	0.2	1,759	0.01%
2023/08/25	0	48.10	4.1	48.45	48.15	-4.1	1,774	-0.23%
2023/08/24	12	47.76	160.8	47.69	47.80	-148.8	1,775	-8.38%	大賣/鉅額交易
2023/08/23	6.1	47.90	6.3	47.81	47.90	-0.3	1,780	-0.01%
2023/08/22	7	48.16	6.8	48.49	48.15	0.2	1,804	0.01%
2023/08/21	0	0.00	31.3	48.72	48.90	-31.3	1,828	-1.71%
2023/08/18	7	48.54	74.7	48.77	48.50	-67.7	1,844	-3.67%
2023/08/17	8	49.17	189.4	49.10	49.15	-181.4	1,849	-9.81%	大賣/鉅額交易
2023/08/16	0	0.00	9.7	49.32	49.50	-9.7	1,869	-0.52%
2023/08/15	6	48.83	20.2	48.55	48.95	-14.2	1,872	-0.76%
2023/08/14	56.1	47.44	357.2	47.80	47.30	-301.2	1,884	-15.98%	大賣/鉅額交易
2023/08/11	60	51.00	60	51.00	50.60	0	1,842	0.00%
2023/08/10	10	50.79	15.2	51.10	50.70	-5.2	1,845	-0.28%
2023/08/09	2	50.70	2.1	50.91	50.90	-0.1	1,859	-0.01%
2023/08/08	9	51.08	10.4	51.59	51.00	-1.4	1,900	-0.07%
2023/08/07	4	52.07	4.4	52.26	51.70	-0.4	1,914	-0.02%
2023/08/04	0.1	52.00	3	51.73	52.70	-2.9	1,915	-0.15%
2023/08/02	12	52.05	39.5	51.97	51.50	-27.5	1,914	-1.44%
2023/08/01	7	52.81	4.1	52.83	52.60	2.9	1,900	0.15%
2023/07/31	14.2	52.89	19.2	52.94	52.60	-4.9	1,906	-0.26%
2023/07/28	5	53.12	5.3	52.96	53.10	-0.3	1,906	-0.02%
2023/07/27	12	53.56	8.3	53.65	53.50	3.7	1,902	0.19%
2023/07/26	10	53.40	12.7	53.78	53.40	-2.7	1,925	-0.14%
2023/07/25	16	54.82	6.3	54.70	54.30	9.7	1,938	0.50%
2023/07/24	3	54.30	4.1	54.55	54.10	-1.1	1,949	-0.06%
2023/07/21	14	54.89	101.2	54.67	54.50	-87.2	1,970	-4.42%	大賣/
2023/07/20	10	55.58	10	55.93	55.60	0	2,012	0.00%
2023/07/19	8.4	56.25	24.3	55.98	55.80	-16	2,009	-0.79%
2023/07/18	8	55.99	29.6	56.63	55.60	-21.6	2,052	-1.05%
2023/07/17	20.3	57.24	2	57.26	57.20	18.2	2,118	0.86%
2023/07/14	7	54.29	2	54.54	54.10	5	2,132	0.23%
2023/07/13	10.2	54.45	11.6	54.57	53.80	-1.4	2,157	-0.07%
2023/07/12	12.1	55.88	24.8	55.83	55.50	-12.7	2,128	-0.60%
2023/07/11	3	56.70	1.5	56.89	56.50	1.5	2,200	0.07%
2023/07/10	1	57.20	7.7	57.51	57.00	-6.7	2,338	-0.29%
2023/07/07	9	56.48	33.4	56.52	56.50	-24.4	2,368	-1.03%
2023/07/06	10.4	56.69	57.6	56.53	56.30	-47.2	2,376	-1.99%
2023/07/05	2.6	57.28	2.9	57.38	57.00	-0.3	2,435	-0.01%
2023/07/04	4	57.13	3.8	57.29	56.80	0.2	2,466	0.01%
2023/07/03	5.2	57.01	5.3	57.23	57.10	-0.2	2,527	-0.01%
2023/06/30	7.2	58.28	4.5	59.03	57.80	2.6	2,543	0.10%
2023/06/29	11.7	59.27	11	58.66	59.30	0.7	2,589	0.03%
2023/06/28	16	58.41	28	58.55	58.30	-12	2,642	-0.45%
2023/06/27	51.2	59.13	60.1	58.92	58.80	-8.9	2,671	-0.33%
2023/06/26	27.1	57.41	9.7	56.31	57.50	17.4	2,643	0.66%
2023/06/21	13.1	56.85	68.8	56.62	56.40	-55.7	2,693	-2.07%
2023/06/20	3.1	57.50	5.4	57.39	57.40	-2.3	2,708	-0.08%
2023/06/19	9	57.50	10.1	57.59	57.20	-1.1	2,732	-0.04%
2023/06/16	17.3	57.55	22.6	57.46	57.50	-5.3	2,736	-0.20%
2023/06/15	13.3	61.22	2.2	61.04	61.30	11.1	2,689	0.41%
2023/06/14	0	61.60	3	61.80	61.40	-3	2,654	-0.11%
2023/06/13	2	61.40	14	61.07	61.20	-12	2,683	-0.45%
2023/06/12	8	61.05	14	60.94	60.80	-6	2,699	-0.22%
2023/06/09	12	60.83	1	60.80	60.70	11	2,723	0.40%
2023/06/08	4	59.68	5.8	59.92	59.50	-1.8	2,748	-0.07%
2023/06/07	2	60.90	3	60.70	60.40	-1	2,795	-0.04%
2023/06/06	0.2	59.70	10	60.00	60.40	-9.8	2,803	-0.35%
2023/06/05	2	60.45	16.2	60.14	59.80	-14.2	2,820	-0.50%
2023/06/02	14.2	60.69	7	60.76	60.10	7.2	2,849	0.25%
2023/06/01	6	59.13	13.7	58.83	59.10	-7.7	2,866	-0.27%
2023/05/31	16	58.99	6.3	58.63	59.10	9.7	2,888	0.34%
2023/05/30	3	58.00	3.6	57.97	57.80	-0.6	2,913	-0.02%
2023/05/29	6	58.05	12.7	58.15	58.10	-6.7	2,929	-0.23%
2023/05/26	15	57.69	13.4	57.90	57.50	1.7	2,976	0.06%
2023/05/25	19	58.69	7.1	58.71	58.40	11.9	2,976	0.40%
2023/05/24	6	59.33	5.4	59.57	59.20	0.6	2,996	0.02%
2023/05/23	4	59.70	2.9	59.55	59.90	1.1	3,017	0.04%
2023/05/22	5	59.94	2	59.88	59.40	3	3,296	0.09%
2023/05/19	4	59.25	1.7	59.41	59.20	2.3	3,296	0.07%
2023/05/18	10	59.73	25.9	59.89	59.50	-15.9	3,313	-0.48%
2023/05/17	14.4	61.12	8.7	60.74	60.30	5.7	3,309	0.17%
2023/05/16	12	60.74	33	60.45	60.80	-21	3,310	-0.63%
2023/05/15	5.2	60.24	4.3	59.85	60.00	0.9	3,353	0.03%
2023/05/12	14.1	59.56	10.8	59.80	59.80	3.3	3,389	0.10%
2023/05/11	20	60.88	22	60.91	60.80	-2	3,503	-0.06%
2023/05/10	3.1	61.50	3	61.72	61.80	0.1	3,796	0.00%
2023/05/09	4	61.73	8.4	61.76	61.50	-4.4	3,909	-0.11%
2023/05/08	14	62.17	10.5	62.06	61.90	3.5	3,974	0.09%
2023/05/05	6	62.63	13	63.41	62.50	-7	4,033	-0.17%
2023/05/04	17.4	63.59	13.6	63.07	63.40	3.9	4,069	0.10%
2023/05/03	2	63.35	3.6	63.46	63.10	-1.6	4,143	-0.04%
2023/05/02	7	63.73	23.1	63.30	63.70	-16.1	4,307	-0.37%
2023/04/28	1	62.80	24.4	63.06	62.70	-23.4	4,313	-0.54%
2023/04/27	16.3	61.90	7.6	61.68	61.50	8.7	4,333	0.20%
2023/04/26	22	61.24	27.2	60.76	61.20	-5.2	4,372	-0.12%
2023/04/25	38.1	61.81	42.3	62.34	61.50	-4.1	4,373	-0.09%
2023/04/24	8	63.65	21.6	63.72	63.40	-13.6	4,427	-0.31%
2023/04/21	30.1	63.97	134.6	64.08	63.40	-104.5	4,456	-2.35%	大賣/鉅額交易
2023/04/20	63	67.13	26.3	66.94	65.30	36.6	4,421	0.83%
2023/04/19	85	67.22	143.6	66.94	67.10	-58.6	4,372	-1.34%	大賣/
2023/04/18	27.1	67.01	18	67.04	66.60	9.1	4,353	0.21%
2023/04/17	8	66.69	6	66.42	66.50	2	4,346	0.05%
2023/04/14	95.1	67.04	170.5	66.59	66.70	-75.5	4,351	-1.73%	大賣/
2023/04/13	219	68.57	74.1	68.13	68.00	144.9	4,291	3.38%	大買/鉅額交易
2023/04/12	49.4	67.02	24	66.83	67.20	25.4	4,224	0.60%
2023/04/11	4	65.88	4	65.93	66.00	0	4,390	0.00%
2023/04/10	54	66.14	158.1	66.86	65.50	-104.1	4,493	-2.32%	大賣/鉅額交易
2023/04/07	92	67.72	61	67.44	67.70	31	4,516	0.69%
2023/04/06	63	67.69	10	66.94	67.50	53	4,651	1.14%
2023/03/31	36	67.14	29	66.86	66.60	7	4,892	0.14%
2023/03/30	59	67.23	114	67.06	67.20	-55	5,157	-1.07%	大賣/
2023/03/29	76	66.81	16.4	66.54	67.00	59.7	5,127	1.16%
2023/03/28	30	65.65	224	65.97	65.30	-194	5,124	-3.79%	大賣/鉅額交易
2023/03/27	92	66.54	71.1	66.36	66.40	20.9	5,107	0.41%
2023/03/24	104	65.81	31	65.77	66.10	73	5,127	1.42%	大買/
2023/03/23	31	64.88	31	64.84	64.30	0	5,119	0.00%
2023/03/22	10.2	64.19	14	63.90	63.90	-3.8	5,186	-0.07%
2023/03/21	26	63.57	45	63.32	63.50	-19	5,222	-0.36%
2023/03/20	1	62.50	13.3	62.43	63.00	-12.3	5,253	-0.23%
2023/03/17	23	62.55	1.8	62.62	62.50	21.2	5,325	0.40%
2023/03/16	30.1	62.92	12.6	62.26	61.60	17.5	5,386	0.32%
2023/03/15	25	63.01	41.1	62.74	63.00	-16.1	5,551	-0.29%
2023/03/14	24.7	62.75	39.8	62.70	62.30	-15	5,886	-0.26%
2023/03/13	6	62.57	45	62.50	63.00	-39	5,937	-0.66%
2023/03/10	58	64.08	49	65.32	63.70	9	6,053	0.15%
2023/03/09	17	65.20	24	65.25	65.60	-7	6,128	-0.11%
2023/03/08	16.6	65.99	26	65.46	65.10	-9.4	6,198	-0.15%
2023/03/07	10.3	65.76	22	65.93	65.30	-11.7	6,366	-0.18%
2023/03/06	37.9	65.61	9	65.39	66.00	28.9	6,677	0.43%
2023/03/03	4.1	66.35	64	66.47	66.10	-59.9	7,125	-0.84%
2023/03/02	81.3	66.75	23	66.26	66.70	58.3	7,639	0.76%
2023/03/01	27	65.33	13	65.28	65.00	14	7,998	0.18%
2023/02/24	50	64.96	23	65.20	64.80	27	8,191	0.33%
2023/02/23	13.2	66.01	17	65.58	66.00	-3.8	8,396	-0.05%
2023/02/22	18	65.54	17	65.71	65.50	1	8,564	0.01%
2023/02/21	2	66.50	18	66.61	66.50	-16	8,635	-0.19%
2023/02/20	150.1	69.92	79	69.26	67.00	71.1	8,670	0.82%	大買/
2023/02/17	12	67.02	51	66.85	66.90	-39	8,416	-0.46%
2023/02/16	62	66.89	2	67.05	67.10	60	8,450	0.71%
2023/02/15	43	66.09	9.3	65.80	65.90	33.7	8,608	0.39%
2023/02/14	21.7	65.97	4	65.90	65.70	17.7	8,680	0.20%
2023/02/13	1	66.60	21	67.48	66.50	-20	8,683	-0.23%
2023/02/10	18	67.46	20	66.95	67.40	-2	8,727	-0.02%
2023/02/09	17	67.26	22	67.89	66.70	-5	8,735	-0.06%
2023/02/08	189	69.43	182	69.55	68.60	7	8,625	0.08%	大買/大賣/
2023/02/07	14.7	67.40	36	67.09	67.80	-21.3	8,363	-0.25%
2023/02/06	47	66.90	42.1	66.43	66.50	5	8,295	0.06%
2023/02/03	36	66.58	21.1	66.09	65.70	15	8,290	0.18%
2023/02/02	44	66.10	44	65.61	66.00	0	8,264	0.00%
2023/02/01	21	66.30	157	65.76	65.20	-136	8,299	-1.64%	大賣/鉅額交易
2023/01/31	218	65.47	48	66.21	66.30	170	8,372	2.03%	大買/鉅額交易
2023/01/30	3	63.10	3.3	63.16	63.30	-0.3	8,289	0.00%
2023/01/17	22	62.59	169	62.48	62.50	-147	8,348	-1.76%	大賣/鉅額交易
2023/01/16	190	61.54	22	61.30	62.50	168	8,342	2.01%	大買/鉅額交易
2023/01/13	6	59.92	15	60.00	60.30	-9	8,362	-0.11%
2023/01/12	59	60.43	142	61.48	59.80	-83	8,420	-0.99%	大賣/
2023/01/11	55	63.33	4	62.35	62.50	51	8,387	0.61%
2023/01/10	4	62.18	75	62.85	61.90	-71	8,421	-0.84%
2023/01/09	53	63.04	48	62.51	63.00	5	8,502	0.06%
2023/01/06	42	62.14	8	61.83	61.70	34	8,582	0.40%
2023/01/05	9	62.42	10	61.80	61.30	-1	8,711	-0.01%
2023/01/04	3	62.27	4	62.20	61.50	-1	8,763	-0.01%
2023/01/03	37	62.22	54	62.32	62.10	-17	8,892	-0.19%
2022/12/30	9	63.53	2	62.20	62.20	7	9,006	0.08%
2022/12/29	195	62.56	169	64.82	62.40	26	9,230	0.28%	大買/大賣/
2022/12/28	4	66.85	8	66.33	65.40	-4	9,152	-0.04%
2022/12/27	33.1	65.94	31	65.90	66.20	2.1	9,148	0.02%
2022/12/26	43	67.50	13.1	67.24	66.10	29.9	9,229	0.32%
2022/12/23	71.3	66.78	148	66.39	66.80	-76.7	9,235	-0.83%	大賣/
2022/12/22	155	65.71	106	65.22	68.30	49	9,348	0.52%	大買/大賣/
2022/12/21	48	62.78	10	61.89	62.10	38	9,231	0.41%
2022/12/20	46.1	62.65	40	61.86	61.00	6.1	9,469	0.06%
2022/12/19	52	63.19	12	62.73	63.00	40	9,692	0.41%
2022/12/16	15	63.51	1	62.80	62.50	14	9,929	0.14%
2022/12/15	8	64.16	46	64.46	63.80	-38	10,147	-0.37%
2022/12/14	37	65.12	32	64.54	65.60	5	10,264	0.05%
2022/12/13	27	65.72	2	66.00	64.70	25	10,296	0.24%
2022/12/12	20	65.00	23	65.11	65.00	-3	10,600	-0.03%
2022/12/09	21	65.60	20	66.40	65.50	1	10,788	0.01%
2022/12/08	62	66.02	70	66.67	66.00	-8	11,454	-0.07%
2022/12/07	30	67.39	34	66.43	66.80	-4	11,995	-0.03%
2022/12/06	111	67.63	109	69.25	66.60	2	12,079	0.02%	大買/大賣/
2022/12/05	53	70.11	62.3	70.01	70.10	-9.3	12,241	-0.08%
2022/12/02	68	70.48	159.1	70.26	69.80	-91.1	12,648	-0.72%	大賣/
2022/12/01	67	69.67	34	69.30	69.40	33	12,989	0.25%
2022/11/30	143	68.55	79	68.43	68.40	64	13,427	0.48%	大買/
2022/11/29	157	68.41	193	69.24	68.40	-36	13,697	-0.26%	大買/大賣/
2022/11/28	83	70.89	244.2	70.87	70.20	-161.2	14,043	-1.15%	大賣/鉅額交易
2022/11/25	206	70.41	484.2	71.48	69.20	-278.2	14,286	-1.95%	大買/大賣/鉅額交易
2022/11/24	130	70.07	741.5	70.10	71.00	-611.5	14,771	-4.14%	大買/大賣/鉅額交易
2022/11/23	725	68.63	394.1	68.06	69.90	331	14,700	2.25%	大買/大賣/鉅額交易
2022/11/22	73	64.30	115	65.76	63.60	-42	15,203	-0.28%	大賣/
2022/11/21	80	66.18	86.1	64.79	66.60	-6.1	16,043	-0.04%
2022/11/18	99	63.34	105.1	62.15	64.50	-6.1	16,566	-0.04%	大賣/
2022/11/17	423	61.45	205.7	61.36	60.80	217.3	17,835	1.22%	大買/大賣/鉅額交易
2022/11/16	62	60.10	33	59.77	60.40	29	17,948	0.16%
2022/11/15	55	59.24	64	58.93	58.70	-9	17,905	-0.05%
2022/11/14	16	59.07	70	59.14	58.80	-54	17,951	-0.30%
2022/11/11	111	60.25	188	60.27	59.40	-77	17,900	-0.43%	大買/大賣/
2022/11/10	60	58.21	34	59.29	57.90	26	17,722	0.15%
2022/11/09	33	58.72	59	58.10	58.10	-26	17,653	-0.15%
2022/11/08	125	59.28	122	59.24	57.60	3	17,639	0.02%	大買/大賣/
2022/11/07	73	58.09	50	57.52	57.60	23	17,575	0.13%
2022/11/04	14	57.05	45	56.94	57.00	-31	17,521	-0.18%
2022/11/03	45	56.79	184.1	56.36	56.70	-139.1	17,492	-0.80%	大賣/鉅額交易
2022/11/02	38	56.08	39	56.02	56.30	-1	17,450	-0.01%
2022/11/01	66	55.88	28	55.41	55.50	38	17,427	0.22%
2022/10/31	42	54.80	0	0.00	54.20	42	17,375	0.24%
2022/10/28	27.1	54.22	118	55.19	53.70	-91	17,359	-0.52%	大賣/
2022/10/27	149.1	55.96	97	54.13	56.00	52.1	17,309	0.30%	大買/
2022/10/26	80	53.46	64.1	52.19	53.60	16	17,200	0.09%
2022/10/25	24.7	53.56	75	53.81	53.30	-50.3	17,135	-0.29%
2022/10/24	20	55.88	6	55.23	54.50	14	17,089	0.08%
2022/10/21	58.9	55.03	144	55.82	54.60	-85.1	17,105	-0.50%	大賣/
2022/10/20	27.2	56.45	526	56.27	56.90	-498.9	17,106	-2.92%	大賣/鉅額交易
2022/10/19	14.1	58.71	4	58.85	57.70	10.1	17,309	0.06%
2022/10/18	13	59.70	11	59.70	58.30	2	17,548	0.01%
2022/10/17	26.1	57.86	593	57.60	59.40	-566.9	17,544	-3.23%	大賣/鉅額交易
2022/10/14	462	60.69	23	60.67	60.30	439	17,488	2.51%	大買/鉅額交易
2022/10/13	46.2	58.66	421	58.92	58.50	-374.8	17,399	-2.15%	大賣/鉅額交易
2022/10/12	8.1	61.43	7	61.39	61.90	1.1	17,264	0.01%
2022/10/11	66	60.94	45	61.49	61.20	21	17,202	0.12%
2022/10/07	12	65.33	118	65.96	64.50	-106	17,091	-0.62%	大賣/鉅額交易
2022/10/06	107	65.93	40	64.54	65.70	67	16,958	0.40%	大買/
2022/10/05	31	64.31	36	63.65	64.00	-5	16,676	-0.03%
2022/10/04	20	63.93	4	63.50	63.20	16	16,576	0.10%
2022/10/03	30.2	62.66	31	64.53	62.20	-0.8	16,489	0.00%
2022/09/30	28	65.45	40	65.22	66.30	-12	16,331	-0.07%
2022/09/29	158	67.47	280	67.42	67.40	-122	16,183	-0.75%	大買/大賣/鉅額交易
2022/09/28	150	65.05	165	66.31	63.50	-15	15,839	-0.09%	大買/大賣/
2022/09/27	254	66.86	255	67.08	67.90	-1	15,761	-0.01%	大買/大賣/
2022/09/26	161	67.02	120.3	69.45	66.10	40.7	15,554	0.26%	大買/大賣/
2022/09/23	451.1	70.80	310	72.30	71.70	141.1	15,327	0.92%	大買/大賣/鉅額交易
2022/09/22	351	71.97	241.7	72.37	71.70	109.3	15,214	0.72%	大買/大賣/鉅額交易
2022/09/21	162	71.08	48	71.99	71.30	114	15,041	0.76%	大買/鉅額交易
2022/09/20	61	72.83	72	72.77	72.00	-11	15,145	-0.07%
2022/09/19	579.2	72.90	70	73.22	73.00	509.2	15,289	3.33%	大買/鉅額交易
2022/09/16	155	75.39	118	75.59	75.00	37	15,257	0.24%	大買/大賣/
2022/09/15	1,965	77.16	652	78.85	75.50	1,313	15,079	8.71%	大買/大賣/鉅額交易
2022/09/14	784	79.39	597.4	78.83	79.00	186.6	14,425	1.29%	大買/大賣/鉅額交易
2022/09/13	176	78.31	268.2	78.68	77.90	-92.2	13,928	-0.66%	大買/大賣/
2022/09/12	534	77.57	739	78.24	79.30	-205	13,768	-1.49%	大買/大賣/鉅額交易
2022/09/08	300	77.29	408.1	76.84	78.00	-108.1	13,355	-0.81%	大買/大賣/鉅額交易
2022/09/07	600.1	74.68	1,078.1	74.70	76.60	-478	13,042	-3.67%	大買/大賣/鉅額交易
2022/09/06	589.1	72.73	675.1	73.22	74.00	-86	12,614	-0.68%	大買/大賣/
2022/09/05	337.1	75.98	213	76.79	74.50	124.1	12,050	1.03%	大買/大賣/鉅額交易
2022/09/02	566.2	78.22	506.5	78.35	78.20	59.7	11,715	0.51%	大買/大賣/
2022/09/01	643	79.24	385.1	78.47	78.40	258	11,186	2.31%	大買/大賣/鉅額交易
2022/08/31	759	78.52	670.7	78.54	78.30	88.3	10,653	0.83%	大買/大賣/
2022/08/30	106	74.50	169.6	74.28	75.00	-63.6	9,644	-0.66%	大買/大賣/
2022/08/29	1,031.1	75.03	853.8	75.78	73.50	177.4	9,178	1.93%	大買/大賣/鉅額交易
2022/08/26	1,617.3	75.21	1,553.2	75.54	75.30	64.1	8,278	0.77%	大買/大賣/
2022/08/25	700.1	69.72	564	70.03	70.30	136.1	7,230	1.88%	大買/大賣/鉅額交易
2022/08/24	1,614	69.20	970	70.49	69.70	644	6,446	9.99%	大買/大賣/鉅額交易
2022/08/23	188.2	67.20	54	67.20	67.20	134.2	4,992	2.69%	大買/鉅額交易
2022/08/22	51	61.10	4	61.10	61.10	47	4,769	0.99%
2022/08/19	169	55.22	34.2	54.20	55.60	134.8	4,735	2.85%	大買/鉅額交易
2022/08/18	23	53.91	33	53.72	53.50	-10	4,666	-0.21%
2022/08/17	34	53.25	1	53.20	53.20	33	4,652	0.71%
2022/08/16	5	54.18	4	54.15	53.60	1	4,636	0.02%
2022/08/15	4	52.68	13	52.70	53.40	-9	4,607	-0.20%
2022/08/12	19	53.97	1	53.40	53.20	18	4,586	0.39%
2022/08/11	12	53.18	21	53.31	53.00	-9	4,552	-0.20%
2022/08/10	14	54.00	0	0.00	53.00	14	4,541	0.31%
2022/08/09	0.2	53.80	0	0.00	53.60	0.2	4,514	0.00%
2022/08/08	10	54.06	13	54.10	54.00	-3	4,511	-0.07%
2022/08/05	26	55.62	11	55.31	55.50	15	4,493	0.33%
2022/08/04	153	54.62	14	54.90	54.90	139	4,509	3.08%	大買/鉅額交易
2022/08/03	20	55.61	24	56.01	55.30	-4	4,493	-0.09%
2022/08/02	4	56.30	18	56.57	56.20	-14	4,480	-0.31%
2022/08/01	7	57.60	4	57.68	57.30	3	4,439	0.07%
2022/07/29	20	58.92	128	58.75	58.40	-108	4,418	-2.44%	大賣/鉅額交易
2022/07/28	51	58.76	24	58.49	58.50	27	4,376	0.62%
2022/07/27	14	57.72	23	57.49	57.90	-9	4,327	-0.21%
2022/07/26	49	58.99	288	60.04	58.50	-239	4,336	-5.51%	大賣/鉅額交易
2022/07/25	420.1	60.23	272	59.38	58.90	148.1	4,056	3.65%	大買/大賣/鉅額交易
2022/07/22	23	57.29	89	56.54	57.30	-66	3,749	-1.76%
2022/07/21	175	55.32	87	55.43	56.00	88	3,712	2.37%	大買/
2022/07/20	21	54.00	10	53.98	54.00	11	3,681	0.30%
2022/07/19	31	53.55	28	53.63	52.80	3	3,733	0.08%
2022/07/18	18	51.51	34	51.55	52.00	-16	4,010	-0.40%
2022/07/15	27	54.83	13.1	54.67	55.00	13.9	4,079	0.34%
2022/07/14	7	54.87	1	54.00	54.50	6	4,051	0.15%
2022/07/13	0	0.00	2	53.90	54.00	-2	4,057	-0.05%
2022/07/12	6.1	54.19	15	53.20	52.70	-9	4,071	-0.22%
2022/07/11	11	54.31	0	0.00	54.30	11	4,053	0.27%
2022/07/08	4	53.83	0	0.00	53.50	4	4,038	0.10%
2022/07/07	3.1	53.17	2.3	53.53	54.00	0.8	4,027	0.02%
2022/07/06	4	54.55	7	54.30	53.70	-3	4,008	-0.07%
2022/07/05	21	55.99	394	55.43	55.50	-373	3,938	-9.47%	大賣/鉅額交易
2022/07/04	11	52.57	5	51.52	51.90	6	3,832	0.16%
2022/07/01	4	55.70	29	55.59	54.70	-25	3,777	-0.66%
2022/06/30	635	55.59	137	58.02	56.20	498	3,724	13.37%	大買/大賣/鉅額交易
2022/06/29	48.1	58.38	32	59.01	59.40	16.1	3,576	0.45%
2022/06/28	49	59.60	45.1	61.85	57.80	3.9	3,554	0.11%
2022/06/27	50	64.15	298.1	64.29	63.90	-248.1	3,323	-7.46%	大賣/鉅額交易
2022/06/24	261	64.76	1,085.1	63.03	67.10	-824.1	3,158	-26.10%	大買/大賣/鉅額交易
2022/06/23	89.3	61.19	241	61.05	61.00	-151.7	2,849	-5.32%	大賣/鉅額交易
2022/06/22	83.8	61.91	111	61.33	61.00	-27.3	2,818	-0.97%	大賣/
2022/06/21	73	62.01	160	61.58	62.00	-87	2,736	-3.18%	大賣/
2022/06/20	54	61.95	29	61.17	59.40	25	2,636	0.95%
2022/06/17	23	60.32	251	60.89	61.00	-228	2,541	-8.97%	大賣/鉅額交易
2022/06/16	106	60.88	107	60.00	60.60	-1	2,476	-0.04%	大買/大賣/
2022/06/15	65	57.81	371	57.59	57.90	-306	2,397	-12.76%	大賣/鉅額交易
2022/06/14	5	55.90	382	55.30	55.90	-377	2,376	-15.87%	大賣/鉅額交易
2022/06/13	5	56.82	191	56.38	56.10	-186	2,385	-7.80%	大賣/鉅額交易
2022/06/10	12	58.18	4	58.18	58.10	8	2,401	0.33%
2022/06/09	18	58.85	9	58.51	58.30	9	2,395	0.38%
2022/06/07	4	56.85	0	0.00	56.70	4	2,366	0.17%
2022/06/06	4	57.35	7	57.57	57.20	-3	2,377	-0.13%
2022/06/02	4	58.10	3	58.30	58.20	1	2,413	0.04%
2022/06/01	0	0.00	7	57.97	57.90	-7	2,439	-0.29%
2022/05/31	5	59.00	0	0.00	58.80	5	2,451	0.20%
2022/05/30	8.1	57.89	8	57.86	57.90	0.1	2,455	0.00%
2022/05/27	6	57.78	0	0.00	57.80	6	2,451	0.25%
2022/05/26	2.1	57.54	0	0.00	57.20	2.1	2,463	0.09%
2022/05/25	1	57.10	0	0.00	56.80	1	2,473	0.04%
2022/05/24	1	57.90	2	57.70	56.80	-1	2,528	-0.04%
2022/05/23	1	57.90	9	57.36	57.60	-8	2,555	-0.31%
2022/05/20	5	57.26	2	57.10	57.10	3	2,626	0.11%
2022/05/19	0	0.00	4	56.65	56.70	-4	2,636	-0.15%
2022/05/18	2	57.30	1	57.40	57.50	1	2,661	0.04%
2022/05/17	0	0.00	5	56.80	56.70	-5	2,694	-0.19%
2022/05/16	8	57.30	22	56.97	56.80	-14	2,817	-0.50%
2022/05/13	2	56.60	0	0.00	56.60	2	2,821	0.07%
2022/05/12	12	57.36	289	57.14	56.00	-277	2,833	-9.78%	大賣/鉅額交易
2022/05/11	3	56.53	0	0.00	55.70	3	2,810	0.11%
2022/05/10	8	55.60	226	55.30	55.50	-218	2,806	-7.77%	大賣/鉅額交易
2022/05/09	2	57.35	5	57.00	56.50	-3	2,806	-0.11%
2022/05/06	0	0.00	2	57.45	58.10	-2	2,827	-0.07%
2022/05/05	3	58.97	3	58.47	58.60	0	2,840	0.00%
2022/05/04	13	58.25	22	58.82	58.00	-9	2,863	-0.31%
2022/05/03	69	60.25	40	60.57	58.60	29	2,873	1.01%
2022/04/29	21	58.00	0	0.00	57.90	21	2,799	0.75%
2022/04/28	62	57.92	36	57.45	58.00	26	2,807	0.93%
2022/04/27	7	57.06	5	57.40	58.30	2	2,811	0.07%
2022/04/26	11	59.42	92	59.08	58.70	-81	2,776	-2.92%
2022/04/25	54	62.31	105	62.64	60.10	-51	2,744	-1.86%	大賣/
2022/04/22	184	63.82	507.2	65.38	62.30	-323.2	2,672	-12.09%	大買/大賣/鉅額交易
2022/04/21	170.2	61.84	115	62.37	64.20	55.2	2,396	2.30%	大買/大賣/
2022/04/20	11	58.57	1	58.10	58.40	10	2,315	0.43%
2022/04/19	3.1	59.70	4	59.70	58.80	-1	2,307	-0.04%
2022/04/18	21	60.40	11	59.97	59.50	10	2,313	0.43%
2022/04/15	5	58.90	11	58.54	59.40	-6	2,300	-0.26%
2022/04/14	31	59.65	2	59.20	59.40	29	2,337	1.24%
2022/04/13	12	58.84	0	0.00	58.80	12	2,362	0.51%
2022/04/12	4	59.10	0	0.00	59.00	4	2,378	0.17%
2022/04/11	15.6	60.24	0	60.80	59.30	15.6	2,383	0.65%
2022/04/08	15	60.42	0	0.00	60.50	15	2,437	0.62%
2022/04/07	3	61.07	1	60.30	60.20	2	2,459	0.08%
2022/04/06	1	60.60	1	60.80	61.20	0	2,471	0.00%
2022/04/01	5	61.06	0	0.00	61.30	5	2,490	0.20%
2022/03/31	20	62.19	1	61.60	61.10	19	2,505	0.76%
2022/03/30	0	0.00	2	65.70	65.10	-2	2,464	-0.08%
2022/03/29	5	67.12	221	64.27	66.50	-216	2,456	-8.79%	大賣/鉅額交易
2022/03/28	7	64.09	0	0.00	63.60	7	2,352	0.30%
2022/03/25	7	64.53	11	65.05	64.20	-4	2,375	-0.17%
2022/03/24	5	63.98	0	0.00	64.20	5	2,380	0.21%
2022/03/23	46	63.83	1	64.60	63.80	45	2,497	1.80%
2022/03/22	6	64.03	11	64.36	64.50	-5	2,494	-0.20%
2022/03/21	0	63.40	3	64.00	63.40	-3	2,501	-0.12%
2022/03/18	198	60.93	1.1	60.10	63.20	197	2,575	7.65%	大買/鉅額交易
2022/03/17	7	59.83	2	59.60	60.10	5	2,561	0.20%
2022/03/15	701.1	55.10	700	55.10	55.10	1.1	2,665	0.04%	大買/大賣/
2022/03/14	2	57.60	0	0.00	57.40	2	2,792	0.07%
2022/03/09	0	57.80	0	0.00	57.60	0	2,942	0.00%
2022/03/08	0	57.50	1	59.10	57.10	-1	2,985	-0.03%
2022/03/07	1	59.00	0	0.00	59.00	1	3,005	0.03%
2022/03/04	0.2	61.91	0	0.00	61.90	0.2	3,078	0.01%
2022/03/03	1	62.90	5	62.70	62.70	-4	3,334	-0.12%
2022/03/02	0	63.10	0	0.00	63.20	0	3,574	0.00%
2022/03/01	21	63.50	156.6	63.15	63.20	-135.6	4,034	-3.36%	大賣/鉅額交易
2022/02/25	6	63.10	8	62.51	63.10	-2	4,339	-0.05%
2022/02/24	60	63.58	88	63.10	62.00	-28	4,497	-0.62%
2022/02/23	36.5	64.74	34	64.87	65.80	2.5	4,626	0.05%
2022/02/22	42.7	64.96	18	65.32	64.90	24.7	4,731	0.52%
2022/02/21	55.3	65.81	3	65.80	66.30	52.3	4,884	1.07%
2022/02/18	25.5	65.51	0	0.00	65.80	25.5	4,880	0.52%
2022/02/17	7	66.70	6	65.48	65.40	1	4,870	0.02%
2022/02/16	224	66.36	13	66.52	66.70	211	4,846	4.35%	大買/鉅額交易
2022/02/14	0.1	63.20	4	62.30	63.20	-3.9	4,764	-0.08%
2022/02/11	15	64.00	0.2	64.30	63.20	14.8	4,771	0.31%
2022/02/10	0	0.00	7	64.07	64.00	-7	4,783	-0.15%
2022/02/09	0.2	64.26	1.1	64.30	64.50	-0.9	4,810	-0.02%
2022/02/08	1	64.10	2	62.65	64.70	-1	4,816	-0.02%
2022/02/07	29.1	62.22	7	61.57	62.60	22.1	4,825	0.46%
2022/01/26	3	60.53	11	59.57	61.10	-8	4,948	-0.16%
2022/01/25	41.1	58.42	6	58.05	58.00	35.1	5,027	0.70%
2022/01/24	11.1	59.54	5	58.96	59.60	6.1	5,152	0.12%
2022/01/21	3	62.13	32.1	61.98	60.70	-29.1	5,614	-0.52%
2022/01/20	1.1	63.68	1.1	63.49	62.20	0	5,727	0.00%
2022/01/19	1	62.20	3.3	62.32	62.10	-2.3	5,788	-0.04%
2022/01/18	0.1	63.20	1.1	62.85	62.90	-1	5,865	-0.02%
2022/01/17	6	62.80	0.1	63.30	63.40	5.9	5,950	0.10%
2022/01/14	0	0.00	10	62.29	62.20	-10	5,988	-0.17%
2022/01/13	1	63.90	0	0.00	64.40	1	6,069	0.02%
2022/01/12	0	0.00	2	63.30	63.30	-2	6,249	-0.03%
2022/01/11	0.7	64.20	4.1	63.86	63.80	-3.4	6,317	-0.05%
2022/01/10	5	65.08	0	0.00	65.10	5	6,454	0.08%
2022/01/07	7	64.34	5.5	63.53	64.10	1.5	6,517	0.02%
2022/01/06	0	0.00	5	64.56	64.50	-5	6,596	-0.08%
2022/01/05	2.1	65.64	7	66.41	65.60	-4.9	6,579	-0.08%
2022/01/04	9.1	66.79	0	0.00	66.70	9.1	6,641	0.14%
2022/01/03	2.1	66.56	11	67.12	66.70	-8.9	6,626	-0.13%
2021/12/30	2	69.00	11	68.70	69.30	-9	6,563	-0.14%
2021/12/29	6.6	69.30	12	70.02	68.70	-5.4	6,551	-0.08%
2021/12/28	60.2	69.14	0	0.00	69.00	60.2	6,531	0.92%
2021/12/27	2	68.10	1.1	68.17	67.70	0.9	6,511	0.01%
2021/12/24	78.1	69.61	4	70.40	69.70	74.1	6,496	1.14%
2021/12/23	30.2	69.36	15	69.08	69.50	15.2	6,442	0.24%
2021/12/22	30	68.00	4.2	68.11	68.00	25.8	6,418	0.40%
2021/12/21	115	66.70	1	67.30	68.20	114	6,419	1.78%	大買/鉅額交易
2021/12/20	86	67.87	45	68.19	67.50	41	6,401	0.64%
2021/12/17	112.2	69.87	20.1	71.16	68.70	92.2	6,382	1.44%	大買/
2021/12/16	122	68.57	32	68.70	68.20	90	6,318	1.42%	大買/
2021/12/15	86	68.23	0	0.00	68.60	86	6,313	1.36%
2021/12/14	93.1	67.22	23	68.21	67.10	70.1	6,273	1.12%
2021/12/13	100	70.02	36	71.48	69.70	64	6,165	1.04%
2021/12/10	398.1	70.26	191.6	70.09	70.80	206.5	6,084	3.39%	大買/大賣/鉅額交易
2021/12/09	191.2	69.14	11	69.84	68.50	180.2	5,997	3.00%	大買/鉅額交易
2021/12/08	236	69.33	21.2	69.29	69.40	214.9	5,971	3.60%	大買/鉅額交易
2021/12/07	63	66.72	21	66.29	66.90	42	5,807	0.72%
2021/12/06	139.2	66.33	48	65.88	66.50	91.2	5,762	1.58%	大買/
2021/12/03	154	64.18	8	64.65	64.80	146	5,677	2.57%	大買/鉅額交易
2021/12/02	87	64.37	29	64.64	63.50	58	5,634	1.03%
2021/12/01	108	64.02	18	64.51	63.90	90	5,592	1.61%	大買/
2021/11/30	20	64.41	7	63.30	65.00	13	5,538	0.23%
2021/11/29	30.1	64.51	42	65.14	63.00	-11.9	5,439	-0.22%
2021/11/26	27	70.77	29	70.11	70.00	-2	5,179	-0.04%
2021/11/25	64.1	71.11	195.3	70.79	69.30	-131.2	4,926	-2.66%	大賣/鉅額交易
2021/11/24	229	69.16	93.6	67.99	71.30	135.4	4,472	3.03%	大買/鉅額交易
2021/11/23	72	67.42	56	66.33	64.90	16	4,251	0.38%
2021/11/22	37	66.71	45.1	66.10	66.20	-8.1	4,111	-0.20%
2021/11/19	52	63.18	106	62.42	63.80	-54	3,932	-1.37%	大賣/
2021/11/18	218	63.75	54.1	63.11	63.90	163.9	3,809	4.30%	大買/鉅額交易
2021/11/17	0	0.00	1	58.40	58.30	-1	3,593	-0.03%
2021/11/16	0	0.00	2.1	58.20	57.80	-2.1	3,587	-0.06%
2021/11/15	0	0.00	0.1	58.70	58.10	-0.1	3,579	0.00%
2021/11/12	4	59.20	1	58.60	58.70	3	3,574	0.08%
2021/11/11	0	0.00	2	57.70	57.70	-2	3,535	-0.06%
2021/11/09	16	58.90	19	58.55	58.90	-3	3,510	-0.09%
2021/11/08	63	58.72	0	0.00	58.10	63	3,499	1.80%
2021/11/05	141	58.13	16	58.13	57.60	125	3,477	3.59%	大買/鉅額交易
2021/11/04	40	58.17	38	58.73	57.80	2	3,467	0.06%
2021/11/03	191	58.70	124.2	60.49	59.20	66.8	3,440	1.94%	大買/大賣/
2021/11/02	1,057	63.38	12	62.29	62.70	1,045	3,312	31.55%	大買/鉅額交易
2021/11/01	24	62.01	33	62.36	61.50	-9	3,247	-0.28%
2021/10/29	183	64.99	225	66.20	63.30	-42	3,103	-1.35%	大買/大賣/
2021/10/28	110	63.52	163.2	61.80	64.00	-53.2	2,621	-2.03%	大買/大賣/
2021/10/27	9.2	59.26	26	60.15	58.20	-16.8	2,493	-0.67%
2021/10/26	18	61.41	185.5	61.86	61.00	-167.5	2,437	-6.87%	大賣/鉅額交易
2021/10/25	42	62.81	20	62.12	63.00	22	2,406	0.91%
2021/10/22	5	60.96	121	60.87	61.20	-116	2,331	-4.98%	大賣/鉅額交易
2021/10/21	53	60.67	38	60.44	60.90	15	2,293	0.65%
2021/10/20	40	61.11	16	60.79	60.40	24	2,166	1.11%
2021/10/19	13	59.40	23.3	58.64	59.40	-10.3	1,977	-0.52%
2021/10/18	28	59.57	42	58.29	59.00	-14	1,915	-0.73%
2021/10/15	26	56.38	43	55.75	56.60	-17	1,779	-0.96%
2021/10/14	33	54.73	20	54.36	55.10	13	1,753	0.74%
2021/10/13	3	52.30	77	51.60	52.10	-74	1,632	-4.53%
2021/10/12	20	54.34	11	53.62	52.90	9	1,622	0.55%
2021/10/08	0	0.00	9	51.67	51.60	-9	1,546	-0.58%
2021/10/07	3	51.70	2	51.90	52.00	1	1,572	0.06%
2021/10/06	1	50.90	70	50.92	51.20	-69	1,587	-4.35%
2021/10/05	12.1	51.32	11	50.46	51.30	1.1	1,623	0.07%
2021/10/04	0	0.00	4	52.00	52.20	-4	1,630	-0.25%
2021/10/01	0	0.00	11	52.61	52.80	-11	1,631	-0.67%
2021/09/30	0.1	53.80	4	53.20	53.50	-4	1,647	-0.24%
2021/09/29	1.1	53.36	1	53.70	53.00	0.1	1,673	0.01%
2021/09/28	0	0.00	3	54.40	54.50	-3	1,684	-0.18%
2021/09/27	1	58.30	6	58.93	59.60	-5	1,688	-0.30%
2021/09/24	4	58.35	16	58.47	58.10	-12	1,698	-0.71%
2021/09/23	37	60.30	28	59.44	58.30	9	1,736	0.52%
2021/09/22	13	58.09	10	57.21	57.50	3	1,703	0.18%
2021/09/17	0	0.00	9	57.59	57.00	-9	1,724	-0.52%
2021/09/16	17	58.72	4	58.35	58.30	13	1,720	0.76%
2021/09/15	11	57.35	1	57.40	57.70	10	1,708	0.59%
2021/09/14	28	58.74	32.1	58.35	57.30	-4.1	1,713	-0.24%
2021/09/13	44	58.07	70	57.54	58.70	-26	1,711	-1.52%
2021/09/10	12	56.44	0	0.00	56.00	12	1,680	0.71%
2021/09/09	76	55.93	36	56.06	56.10	40	1,709	2.34%
2021/09/08	4	55.90	13	55.26	55.20	-9	1,713	-0.53%
2021/09/06	6	56.83	8	56.91	56.70	-2	1,758	-0.11%
2021/09/03	4	56.33	6	56.05	56.10	-2	1,881	-0.11%
2021/09/02	9	55.59	10	55.62	55.40	-1	2,072	-0.05%
2021/09/01	32	55.20	20	55.18	55.30	12	2,201	0.55%
2021/08/31	1	55.40	16	55.14	54.70	-15	2,215	-0.68%
2021/08/30	21	55.58	45	55.72	55.10	-24	2,242	-1.07%
2021/08/27	49	56.98	82	56.98	55.80	-33	2,323	-1.42%
2021/08/26	48	57.92	18	56.67	58.30	30	2,243	1.34%
2021/08/25	12	53.55	6	53.48	53.00	6	2,219	0.27%
2021/08/24	62	52.91	10	52.83	53.00	52	2,236	2.33%
2021/08/23	8	52.35	0	0.00	52.00	8	2,252	0.36%
2021/08/20	13	52.08	8	52.13	51.70	5	2,268	0.22%
2021/08/19	3	53.20	32	52.70	52.00	-29	2,318	-1.25%
2021/08/18	3.1	54.15	2	53.05	53.80	1.1	2,362	0.05%
2021/08/17	26	54.55	17	54.46	54.10	9	2,371	0.38%
2021/08/16	11	54.24	10	54.34	54.00	1	2,384	0.04%
2021/08/13	7	55.30	12	55.09	54.70	-5	2,409	-0.21%
2021/08/12	5	55.52	2	55.50	55.10	3	2,436	0.12%
2021/08/11	8	55.59	4	54.78	54.60	4	2,452	0.16%
2021/08/10	13	56.05	15	55.67	55.50	-2	2,511	-0.08%
2021/08/09	11	56.91	38	57.05	56.30	-27	2,641	-1.02%
2021/08/06	26	58.27	5	58.62	58.00	21	2,704	0.78%
2021/08/05	26	59.52	12	58.78	58.40	14	2,862	0.49%
2021/08/04	1	58.10	9	58.04	58.20	-8	3,099	-0.26%
2021/08/03	4	58.38	1	58.00	58.30	3	3,167	0.09%
2021/08/02	4	57.85	3	57.87	57.50	1	3,214	0.03%
2021/07/30	5	56.50	17	56.65	57.30	-12	3,286	-0.37%
2021/07/29	19	57.73	5	57.76	57.50	14	3,277	0.43%
2021/07/28	8	55.40	60.5	54.73	55.20	-52.5	3,250	-1.61%
2021/07/27	0	0.00	7.2	56.22	56.00	-7.2	3,297	-0.22%
2021/07/26	1	56.70	2	56.70	56.70	-1	3,396	-0.03%
2021/07/23	0	0.00	8	56.66	56.90	-8	3,485	-0.23%
2021/07/22	18	56.68	20	56.61	56.40	-2	3,604	-0.06%
2021/07/21	4	57.00	20	57.19	57.00	-16	3,631	-0.44%
2021/07/20	14	59.66	18	59.41	58.00	-4	3,641	-0.11%
2021/07/19	3	58.47	3	58.47	58.30	0	3,626	0.00%
2021/07/16	0	0.00	1	58.30	58.20	-1	3,653	-0.03%
2021/07/15	4	59.20	0	0.00	58.70	4	3,676	0.11%
2021/07/14	8	57.91	8	58.24	58.50	0	3,688	0.00%
2021/07/13	19	59.19	29	59.30	58.30	-10	3,696	-0.27%
2021/07/12	24	60.62	22	59.52	60.10	2	3,693	0.05%
2021/07/09	3	58.23	10	58.23	58.00	-7	3,666	-0.19%
2021/07/08	9	58.19	2	58.20	58.00	7	3,701	0.19%
2021/07/07	6	58.67	7	59.29	58.10	-1	3,727	-0.03%
2021/07/06	10	59.68	43	59.40	58.80	-33	3,746	-0.88%
2021/07/05	40	60.36	4	60.08	59.90	36	3,774	0.95%
2021/07/02	14	60.34	1	59.90	60.30	13	3,778	0.34%
2021/07/01	13	61.00	34	61.32	60.40	-21	3,785	-0.55%
2021/06/30	45	61.04	7	60.51	61.50	38	3,783	1.00%
2021/06/29	13	60.88	22	61.07	59.90	-9	3,781	-0.24%
2021/06/28	29	61.37	1	61.20	61.20	28	3,809	0.74%
2021/06/25	20	60.47	2	60.55	60.30	18	3,848	0.47%
2021/06/24	13	60.12	1	59.80	60.30	12	4,107	0.29%
2021/06/23	2	60.00	1	59.50	59.60	1	4,117	0.02%
2021/06/22	8	59.30	11	59.55	59.40	-3	4,155	-0.07%
2021/06/21	18	60.06	3	59.60	59.70	15	4,258	0.35%
2021/06/18	1	62.30	0	0.00	61.50	1	4,316	0.02%
2021/06/17	2	60.80	4	60.70	60.80	-2	4,340	-0.05%
2021/06/16	2	62.00	5	61.80	60.60	-3	4,393	-0.07%
2021/06/15	7	61.24	9	60.67	61.30	-2	4,414	-0.05%
2021/06/11	17	63.26	41	64.55	61.70	-24	4,422	-0.54%
2021/06/10	56	64.14	58	63.32	65.20	-2	4,338	-0.05%
2021/06/09	32	61.63	30	61.99	61.30	2	4,292	0.05%
2021/06/08	6	59.40	1	59.20	58.80	5	4,213	0.12%
2021/06/07	3	59.43	9	59.06	58.80	-6	4,292	-0.14%
2021/06/04	62	59.64	49	59.20	59.00	13	4,314	0.30%
2021/06/03	10	57.19	5	57.18	57.20	5	4,297	0.12%
2021/06/02	2	56.60	7	56.74	56.40	-5	4,387	-0.11%
2021/06/01	12	56.88	1	56.90	57.10	11	4,669	0.24%
2021/05/31	9	56.24	3	56.00	55.90	6	4,739	0.13%
2021/05/28	2	56.35	2	56.60	56.70	0	4,933	0.00%
2021/05/27	3	58.77	22	58.65	56.70	-19	5,072	-0.37%
2021/05/26	24	57.85	8	57.36	58.00	16	5,281	0.30%
2021/05/25	26	56.14	4	56.33	56.00	22	5,932	0.37%
2021/05/24	6	56.20	3	56.00	56.00	3	6,253	0.05%
2021/05/21	12	55.93	7	56.09	56.10	5	6,850	0.07%
2021/05/20	13	56.33	9	56.14	55.30	4	6,931	0.06%
2021/05/19	6	56.63	5	56.56	56.30	1	7,104	0.01%
2021/05/18	18	56.52	0	0.00	56.80	18	7,124	0.25%
2021/05/17	2.2	58.75	7	57.63	55.10	-4.9	7,179	-0.07%
2021/05/14	1	61.00	6.1	61.57	61.00	-5.1	7,191	-0.07%
2021/05/13	10	64.70	28	63.51	62.00	-18	7,125	-0.25%
2021/05/12	39	66.03	92.1	64.59	61.60	-53.1	7,022	-0.76%
2021/05/11	56	63.38	40	63.31	62.20	16	6,779	0.24%
2021/05/10	15	64.34	77	64.34	63.80	-62	6,730	-0.92%
2021/05/07	106	63.55	42	64.15	64.80	64	6,707	0.95%	大買/
2021/05/06	11	60.55	2	60.50	60.10	9	6,690	0.13%
2021/05/05	4	62.15	3	61.97	61.50	1	6,721	0.01%
2021/05/04	22	62.03	33	62.08	61.80	-11	6,735	-0.16%
2021/05/03	57	66.50	50	66.41	65.10	7	6,708	0.10%
2021/04/29	28	66.26	33	65.10	65.00	-5	6,634	-0.08%
2021/04/28	123	64.48	38	63.05	63.70	85	6,579	1.29%	大買/
2021/04/27	8	61.16	4	60.95	64.90	4	6,491	0.06%
2021/04/26	9	59.21	7	59.29	59.00	2	6,475	0.03%
2021/04/23	10	60.44	5	60.36	60.00	5	6,537	0.08%
2021/04/22	6	61.75	19	61.87	61.00	-13	6,591	-0.20%
2021/04/21	5	63.98	20	63.70	63.60	-15	6,617	-0.23%
2021/04/20	20	63.33	4	62.58	63.10	16	6,635	0.24%
2021/04/19	22	63.65	13	63.31	63.00	9	6,668	0.14%
2021/04/16	15	64.71	4	64.78	64.60	11	6,663	0.17%
2021/04/15	17	65.01	1	65.50	64.70	16	6,662	0.24%
2021/04/14	14	65.89	5	66.22	64.80	9	6,665	0.14%
2021/04/13	7	67.80	30	68.24	67.00	-23	6,646	-0.35%
2021/04/12	42	68.74	17	67.90	68.30	25	6,637	0.38%
2021/04/09	22	68.14	2	67.80	67.60	20	6,640	0.30%
2021/04/08	4	66.68	1	66.60	66.90	3	6,677	0.04%
2021/04/07	8	67.36	3	67.23	67.30	5	6,690	0.07%
2021/04/06	7	68.14	6	67.82	67.70	1	6,743	0.01%
2021/04/01	8	69.14	0	0.00	68.80	8	6,775	0.12%
2021/03/31	3	69.70	16	69.16	68.60	-13	6,770	-0.19%
2021/03/30	7	70.83	24	70.48	69.70	-17	6,740	-0.25%
2021/03/29	38	71.54	41	71.40	70.50	-3	6,726	-0.04%
2021/03/26	4	67.70	4	67.78	67.40	0	6,538	0.00%
2021/03/25	14	67.99	27	68.37	67.30	-13	6,550	-0.20%
2021/03/24	34	69.65	22	68.82	68.00	12	6,543	0.18%
2021/03/23	12	68.12	2	68.14	67.00	10	6,627	0.15%
2021/03/22	5	66.78	2	65.90	66.50	3	6,765	0.04%
2021/03/19	9	68.34	35	68.86	67.90	-26	6,757	-0.38%
2021/03/18	21	70.24	6	69.93	69.40	15	6,861	0.22%
2021/03/17	9	69.81	7.1	69.50	69.40	1.9	6,941	0.03%
2021/03/16	7	71.20	13	70.78	70.00	-6	6,999	-0.09%
2021/03/15	28	72.32	35	71.80	70.30	-7	6,972	-0.10%
2021/03/12	9	70.41	54	70.33	69.70	-45	6,925	-0.65%
2021/03/11	61	70.47	21	69.80	69.80	40	6,910	0.58%
2021/03/10	26	69.73	8	68.99	68.60	18	6,834	0.26%
2021/03/09	10	69.65	6	69.22	68.70	4	6,805	0.06%
2021/03/08	16	70.66	79.5	70.50	69.60	-63.5	6,767	-0.94%
2021/03/05	100.6	72.33	77	71.78	71.20	23.6	6,717	0.35%
2021/03/04	15	70.95	20	71.16	69.50	-5	6,556	-0.08%
2021/03/03	164	71.72	134	72.21	70.70	30	6,510	0.46%	大買/大賣/
2021/03/02	30	71.11	30	71.35	68.50	0	6,312	0.00%
2021/02/26	65	73.57	56	73.13	72.30	9	6,183	0.15%
2021/02/25	581.1	77.86	622	77.91	73.50	-40.9	5,946	-0.69%	大買/大賣/
2021/02/24	169	72.38	68	68.90	75.00	101	5,262	1.92%	大買/鉅額交易
2021/02/23	207.2	72.41	249.1	72.30	68.20	-41.9	4,942	-0.85%	大買/大賣/
2021/02/22	1	69.90	4	69.68	69.90	-3	4,372	-0.07%
2021/02/19	94	62.94	36	62.05	63.60	58	4,321	1.34%
2021/02/18	4	58.43	2	58.64	57.90	2	4,168	0.05%
2021/02/17	23	58.80	74	60.39	57.50	-51	4,151	-1.23%
2021/02/05	66	60.48	4	60.18	60.70	62	4,074	1.52%
2021/02/04	2	55.70	1	55.10	55.20	1	3,987	0.03%
2021/02/03	2	58.40	5	57.92	55.40	-3	4,012	-0.07%
2021/02/02	1	53.90	3	54.70	55.40	-2	4,007	-0.05%
2021/02/01	5	54.74	4	55.05	53.90	1	4,020	0.02%
2021/01/29	1	55.50	1	55.70	55.70	0	4,022	0.00%
2021/01/28	1.2	56.56	5	54.92	57.00	-3.8	4,039	-0.09%
2021/01/27	0	55.60	0	0.00	55.10	0	4,060	0.00%
2021/01/26	5	56.96	1	56.60	55.60	4	4,046	0.10%
2021/01/25	2	58.35	2	58.20	57.60	0	4,041	0.00%
2021/01/22	2	57.75	3.1	58.55	57.50	-1.1	4,043	-0.03%
2021/01/21	4	59.00	4	58.48	58.50	0	4,064	0.00%
2021/01/20	3	59.40	1	59.40	58.50	2	4,191	0.05%
2021/01/19	0	59.50	1	59.10	59.00	-1	4,206	-0.02%
2021/01/18	3	60.23	5	61.00	59.50	-2	4,292	-0.05%
2021/01/15	2	58.70	3	59.27	58.30	-1	4,242	-0.02%
2021/01/14	3	58.17	1	59.10	58.20	2	4,190	0.05%
2021/01/13	2	59.45	0	0.00	59.60	2	4,159	0.05%
2021/01/12	9	61.49	6	61.08	60.40	3	4,167	0.07%
2021/01/11	3	60.60	5	60.54	60.40	-2	4,123	-0.05%
2021/01/08	0	0.00	4	62.20	61.70	-4	4,117	-0.10%
2021/01/07	3	63.53	4	63.33	62.50	-1	4,142	-0.02%
2021/01/06	3	63.33	2	62.80	62.50	1	4,144	0.02%
2021/01/05	2	64.70	3	65.17	64.50	-1	4,131	-0.02%
2021/01/04	2	65.15	9	65.28	65.10	-7	4,120	-0.17%
2020/12/31	4	69.38	9	68.89	68.00	-5	4,093	-0.12%
2020/12/30	2	68.15	5	68.00	68.00	-3	4,020	-0.07%
2020/12/29	6	67.50	1	68.50	67.50	5	4,001	0.12%
2020/12/28	6	67.33	2	67.30	67.10	4	3,951	0.10%
2020/12/25	0	0.00	1.1	65.28	65.00	-1.1	3,926	-0.03%
2020/12/24	3	64.77	4	64.77	64.60	-1	3,975	-0.03%
2020/12/23	11	67.82	11	66.20	65.70	0	4,092	0.00%
2020/12/22	2	64.85	11	66.75	67.20	-9	4,277	-0.21%
2020/12/21	6	65.02	2	65.70	64.40	4	4,352	0.09%
2020/12/18	1	66.40	1	67.40	66.10	0	4,379	0.00%
2020/12/17	25	69.78	68	69.75	66.50	-43	4,481	-0.96%
2020/12/16	46	69.08	14	67.81	68.70	32	4,520	0.71%
2020/12/15	5	65.24	3	64.73	63.10	2	4,462	0.04%
2020/12/14	23.1	67.58	84	67.86	67.00	-60.9	4,441	-1.37%
2020/12/11	84	64.06	16	62.96	64.40	68	4,329	1.57%
2020/12/10	9.1	60.76	5	60.72	58.60	4.1	4,297	0.10%
2020/12/09	1	63.00	1	63.10	63.00	0	4,236	0.00%
2020/12/08	19.1	65.00	14	64.73	63.10	5.1	4,249	0.12%
2020/12/07	2	67.40	0	0.00	66.80	2	4,188	0.05%
2020/12/04	2	68.95	7	69.36	68.80	-5	4,222	-0.12%
2020/12/03	3	69.60	3	69.37	68.90	0	4,338	0.00%
2020/12/02	4	70.68	2	70.70	69.80	2	4,429	0.05%
2020/12/01	5	72.24	8	73.33	71.40	-3	4,455	-0.07%
2020/11/30	6	71.77	8	73.75	75.00	-2	4,491	-0.05%
2020/11/27	2	69.90	4	69.83	70.50	-2	4,395	-0.05%
2020/11/26	3	68.30	12	68.45	68.30	-9	4,415	-0.20%
2020/11/25	2	68.70	1.1	68.80	68.30	0.9	4,450	0.02%
2020/11/24	0	69.20	1	69.30	68.30	-1	4,468	-0.02%
2020/11/20	0	71.00	0	0.00	69.80	0	4,668	0.00%
2020/11/19	3.1	72.23	1	71.90	70.60	2.1	4,729	0.04%
2020/11/18	10	72.00	2	72.00	71.70	8	4,788	0.17%
2020/11/17	0	69.30	7.1	70.09	70.50	-7.1	4,781	-0.15%
2020/11/16	3	69.03	2	69.15	68.50	1	4,748	0.02%
2020/11/13	8	67.94	14.3	68.32	69.20	-6.3	4,768	-0.13%
2020/11/12	27.1	67.70	12.9	67.85	67.20	14.2	4,766	0.30%
2020/11/11	20	70.42	20	70.30	70.20	0	4,713	0.00%
2020/11/10	8.2	70.49	7	69.61	69.20	1.2	4,693	0.02%
2020/11/09	3	72.47	67	72.13	71.50	-64	4,680	-1.37%
2020/11/06	7	73.00	1	72.50	73.00	6	4,700	0.13%
2020/11/05	3	73.03	4	72.93	72.00	-1	4,700	-0.02%
2020/11/04	4.2	70.34	5	71.06	71.90	-0.8	4,685	-0.02%
2020/11/03	0	72.00	1	72.10	71.50	-1	4,760	-0.02%
2020/11/02	0.1	72.70	1	72.10	72.50	-0.9	5,048	-0.02%
2020/10/30	13.1	71.77	15	72.59	72.30	-1.9	5,295	-0.04%
2020/10/29	15	71.41	21	71.85	73.60	-6	5,566	-0.11%
2020/10/28	38	74.38	36	74.82	73.30	2	5,642	0.04%
2020/10/27	0	74.10	1	74.10	73.80	-1	5,492	-0.02%
2020/10/26	23	75.57	8	75.91	73.90	15	5,455	0.27%
2020/10/23	5	78.92	3	79.43	78.20	2	5,465	0.04%
2020/10/22	13	78.33	1	78.60	78.00	12	5,513	0.22%
2020/10/21	1	81.30	4	80.80	80.00	-3	5,565	-0.05%
2020/10/20	5	82.24	0	0.00	81.30	5	5,594	0.09%
2020/10/19	0	0.00	2	80.00	80.50	-2	5,741	-0.03%
2020/10/16	2	80.50	4	80.43	80.00	-2	5,794	-0.03%
2020/10/15	15	78.93	10	79.52	78.50	5	5,974	0.08%
2020/10/14	22	81.33	19	80.86	80.70	3	5,932	0.05%
2020/10/13	18	81.54	0	0.00	81.80	18	5,952	0.30%
2020/10/12	13	82.96	4	82.45	82.00	9	6,171	0.15%
2020/10/08	27	82.88	7	84.90	83.80	20	6,154	0.32%
2020/10/07	0	0.00	5	82.46	82.10	-5	6,126	-0.08%
2020/10/06	6	82.87	3	83.20	82.60	3	6,154	0.05%
2020/10/05	6	83.87	5	83.76	83.20	1	6,329	0.02%
2020/09/30	10	84.97	7	84.59	84.50	3	6,296	0.05%
2020/09/29	20	86.45	5	85.74	83.10	15	6,250	0.24%
2020/09/28	16	88.45	14	87.92	86.60	2	6,179	0.03%
2020/09/25	66	89.33	53	89.49	89.80	13	6,085	0.21%
2020/09/24	34.4	87.34	19	83.55	87.00	15.4	5,943	0.26%
2020/09/23	8	82.73	7	82.97	82.10	1	5,835	0.02%
2020/09/22	7	84.21	27	84.19	82.00	-20	5,850	-0.34%
2020/09/21	34	87.44	360.2	85.22	87.60	-326.2	5,772	-5.65%	大賣/鉅額交易
2020/09/18	356	84.14	17	79.17	84.30	339	5,617	6.03%	大買/鉅額交易
2020/09/17	7	76.93	7	76.81	76.70	0	5,538	0.00%
2020/09/16	4	77.37	46	77.26	76.20	-42	5,639	-0.74%
2020/09/15	58	76.62	7	76.93	77.90	51	5,859	0.87%
2020/09/14	4	73.60	3	72.07	73.20	1	6,484	0.02%
2020/09/11	1	74.00	2	73.95	72.50	-1	6,448	-0.02%
2020/09/10	2	75.85	1	75.50	74.20	1	6,403	0.02%
2020/09/09	10	77.19	13	77.39	76.20	-3	6,357	-0.05%
2020/09/08	13	73.08	7	72.33	79.50	6	6,465	0.09%
2020/09/07	4	74.75	3	77.90	73.70	1	6,794	0.01%
2020/09/04	1	79.30	16	79.84	79.60	-15	6,897	-0.22%
2020/09/03	4	83.18	15	82.19	81.10	-11	7,026	-0.16%
2020/09/02	3	84.37	4	84.13	83.20	-1	7,141	-0.01%
2020/09/01	6	82.75	12	82.48	82.40	-6	7,202	-0.08%
2020/08/31	4	85.53	3	86.07	84.80	1	7,385	0.01%
2020/08/28	2	86.80	18	85.89	85.90	-16	7,430	-0.22%
2020/08/27	13	88.22	122	89.88	86.00	-109	7,414	-1.47%	大賣/鉅額交易
2020/08/26	123	90.14	6	87.05	90.00	117	7,324	1.60%	大買/鉅額交易
2020/08/25	4	84.30	34	86.36	84.00	-30	7,237	-0.41%
2020/08/24	17	88.06	261	89.76	87.50	-244	7,179	-3.40%	大賣/鉅額交易
2020/08/21	238.5	87.23	39	86.36	88.10	199.5	7,111	2.81%	大買/鉅額交易
2020/08/20	217	86.66	273.5	94.00	85.50	-56.5	7,105	-0.80%	大買/大賣/
2020/08/19	103.4	95.02	165.1	94.70	95.00	-61.7	7,134	-0.86%	大買/大賣/
2020/08/18	6	90.00	207.5	91.80	92.00	-201.5	7,195	-2.80%	大賣/鉅額交易
2020/08/17	56	88.44	25	88.80	87.60	31	7,159	0.43%
2020/08/14	9	85.66	52	86.15	86.30	-43	7,602	-0.57%
2020/08/13	105.2	83.23	18.2	84.82	84.00	87	7,629	1.14%	大買/
2020/08/12	57.2	88.74	162	89.76	89.90	-104.8	7,628	-1.37%	大賣/鉅額交易
2020/08/11	47.1	85.91	43	86.00	83.00	4.1	7,683	0.05%
2020/08/10	66	87.53	23	85.83	89.40	43	7,876	0.55%
2020/08/07	187	87.21	74	89.07	88.40	113	7,921	1.43%	大買/鉅額交易
2020/08/06	167	89.53	37	96.12	88.90	130	7,784	1.67%	大買/鉅額交易
2020/08/05	31.3	95.64	400.1	94.21	97.30	-368.9	7,510	-4.91%	大賣/鉅額交易
2020/08/04	142	83.83	365.2	84.51	88.70	-223.2	7,303	-3.06%	大買/大賣/鉅額交易
2020/08/03	244.9	75.90	247	78.69	80.70	-2.1	7,057	-0.03%	大買/大賣/
2020/07/31	15.5	73.40	0	73.40	73.40	15.5	7,025	0.22%
2020/07/30	5.8	66.80	10	66.80	66.80	-4.2	7,119	-0.06%
2020/07/29	97.2	60.53	60	67.45	60.80	37.2	7,196	0.52%
2020/07/28	104.2	64.16	89.5	63.90	63.70	14.7	7,102	0.21%	大買/
2020/07/27	75.2	72.76	63.1	70.70	70.70	12.1	7,029	0.17%
2020/07/24	150.6	79.50	4	83.00	78.50	146.6	6,962	2.10%	大買/鉅額交易
2020/07/23	153.2	75.75	520.4	83.54	83.50	-367.2	6,935	-5.29%	大買/大賣/鉅額交易
2020/07/22	507.9	76.20	3	76.20	76.20	504.9	6,797	7.43%	大買/鉅額交易
2020/07/21	506	69.30	507.8	69.30	69.30	-1.8	6,840	-0.03%	大買/大賣/
2020/07/20	101	77.00	0	0.00	77.00	101	6,699	1.51%	大買/鉅額交易
2020/07/17	230	85.50	2	85.50	85.50	228	6,832	3.34%	大買/鉅額交易
2020/07/16	236.1	95.43	35	103.39	95.00	201.1	7,106	2.83%	大買/鉅額交易
2020/07/15	0	0.00	4	105.50	105.50	-4	6,884	-0.06%
2020/07/14	10	117.00	2.1	117.00	117.00	7.9	6,897	0.11%
2020/07/13	33	130.00	1	130.00	130.00	32	6,907	0.46%
2020/07/10	98.1	146.06	43.1	157.33	144.00	55	6,869	0.80%
2020/07/09	7.5	145.00	0	0.00	145.00	7.5	6,673	0.11%
2020/07/08	7	132.00	3	132.00	132.00	4	6,672	0.06%
2020/07/07	9.5	120.00	6.5	120.00	120.00	3	6,671	0.05%
2020/07/06	24	109.50	191	109.07	109.50	-167	6,653	-2.51%	大賣/鉅額交易
2020/07/03	34.5	99.70	171	99.57	99.70	-136.5	6,600	-2.07%	大賣/鉅額交易
2020/07/02	2	90.30	110.1	90.30	90.70	-108.1	6,491	-1.67%	大賣/鉅額交易
2020/07/01	19	77.63	1	82.50	82.50	18	6,443	0.28%
2020/06/30	6	71.58	17	70.76	75.00	-11	6,365	-0.17%
2020/06/29	420.3	68.73	11	67.32	69.00	409.3	6,295	6.50%	大買/鉅額交易
2020/06/24	11.9	62.19	6	62.63	62.80	5.9	6,200	0.10%
2020/06/23	8	59.94	21	62.57	60.50	-13	6,119	-0.21%
2020/06/22	26.1	62.22	141.7	60.00	63.40	-115.6	5,992	-1.93%	大賣/鉅額交易
2020/06/19	187.7	57.52	78.6	57.10	57.70	109.1	5,721	1.91%	大買/鉅額交易
2020/06/17	0	0.00	2	47.75	47.75	-2	5,011	-0.04%
2020/06/16	1	43.45	0	0.00	43.45	1	5,058	0.02%
2020/06/12	17	38.09	18	38.33	39.50	-1	5,061	-0.02%
2020/06/11	70	44.90	149	45.10	40.00	-79	4,892	-1.61%	大賣/
2020/06/10	128	42.57	28.8	41.97	43.45	99.2	4,432	2.24%	大買/
2020/06/09	21	39.51	30	39.46	39.50	-9	4,238	-0.21%
2020/06/08	18	38.39	246	37.54	39.35	-228	4,075	-5.59%	大賣/鉅額交易
2020/06/05	5	36.67	1	35.80	36.95	4	3,890	0.10%
2020/06/04	5	37.24	21	36.38	36.45	-16	3,811	-0.42%
2020/06/03	2	33.80	3	33.73	35.20	-1	3,625	-0.03%
2020/06/02	9	31.99	1	31.95	32.00	8	3,549	0.23%
2020/06/01	2	30.43	24	31.68	31.55	-22	3,507	-0.63%
2020/05/29	8	30.88	49	31.53	31.00	-41	3,477	-1.18%
2020/05/28	5	28.75	2	28.88	28.80	3	3,430	0.09%
2020/05/27	43	28.49	9	28.54	28.00	34	3,416	1.00%
2020/05/26	8	29.79	0	0.00	29.50	8	3,390	0.24%
2020/05/25	4	30.51	5	31.41	31.50	-1	3,372	-0.03%
2020/05/22	7	27.45	16	27.93	31.50	-9	3,336	-0.27%
2020/05/20	227	31.66	305	35.06	33.60	-78	3,205	-2.43%	大買/大賣/
2020/05/19	200	32.20	100	32.20	32.20	100	2,740	3.65%	大買/
2020/05/18	0	0.00	4	29.30	29.30	-4	2,687	-0.15%
2020/05/15	10	26.64	47	26.65	26.65	-37	2,638	-1.40%
2020/05/14	33	23.87	530	22.78	24.25	-497	2,507	-19.82%	大賣/鉅額交易
2020/05/13	614	22.05	8	21.81	22.05	606	2,282	26.55%	大買/鉅額交易
2020/05/12	1	19.90	1	19.95	20.05	0	2,200	0.00%
2020/05/11	1	20.30	34	20.33	20.20	-33	2,204	-1.50%
2020/05/08	5	22.00	0	0.00	21.15	5	2,175	0.23%
2020/05/07	3	22.00	1	21.75	22.10	2	2,105	0.10%
2020/05/06	3	23.23	29	22.70	22.00	-26	2,043	-1.27%
2020/05/05	23	22.34	63	21.77	22.25	-40	1,938	-2.06%
2020/05/04	69	21.34	15	21.11	21.35	54	1,830	2.95%
2020/04/30	1	19.50	7	19.57	19.45	-6	1,738	-0.35%
2020/04/29	37	19.17	5	19.15	19.10	32	1,712	1.87%
2020/04/28	0	0.00	5	18.35	18.60	-5	1,690	-0.30%
2020/04/27	0	0.00	2	19.00	18.90	-2	1,676	-0.12%
2020/04/24	14	19.26	40	19.80	19.30	-26	1,636	-1.59%
2020/04/23	38	17.79	43	19.32	19.50	-5	1,568	-0.32%
2020/04/22	49	18.32	15	18.54	18.05	34	1,451	2.34%
2020/04/21	6	19.64	247	19.53	19.35	-241	1,382	-17.43%	大賣/鉅額交易
2020/04/20	262	20.10	329	20.10	20.10	-67	1,250	-5.36%	大買/大賣/
2020/04/17	207	18.30	1	18.30	18.30	206	943	21.85%	大買/鉅額交易
2020/04/16	75	16.65	2	16.65	16.65	73	938	7.78%
2020/04/15	40	15.15	2	15.15	15.15	38	925	4.11%
2020/04/14	0	0.00	1	13.65	13.80	-1	915	-0.11%
2020/04/13	0	0.00	1	13.45	13.40	-1	908	-0.11%
2020/04/09	0	13.20	0	0.00	13.20	0	902	0.00%
2020/04/08	0	0.00	1	13.10	13.10	-1	899	-0.11%
2020/04/01	0	0.00	1	12.50	12.50	-1	896	-0.11%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/30	1	12.45	0	0.00	12.40	1	893	0.11%
2020/03/25	0	0.00	5	12.90	12.90	-5	890	-0.56%
2020/03/24	1	12.80	15	12.67	12.80	-14	885	-1.58%
2020/03/23	20	12.48	0	0.00	12.45	20	882	2.27%
2020/03/20	1	12.70	3	12.70	13.15	-2	880	-0.23%
2020/03/19	1	11.65	3	12.05	12.05	-2	862	-0.23%
2020/03/18	0	0.00	7	12.10	12.10	-7	818	-0.86%
2020/03/17	9	12.23	1	12.35	12.35	8	818	0.98%
2020/03/16	1	12.75	0	0.00	12.80	1	805	0.12%
2020/03/13	3	12.87	10	12.87	13.20	-7	796	-0.88%
2020/03/12	4	14.11	1	14.15	14.10	3	776	0.39%
2020/03/11	1	15.20	5	15.32	15.10	-4	764	-0.52%
2020/03/10	4	14.88	2	14.90	15.05	2	777	0.26%
2020/03/09	7	15.27	16	15.68	15.50	-9	750	-1.20%
2020/03/06	10	14.40	5	14.67	14.90	5	682	0.73%
2020/03/05	0	0.00	1	14.20	14.30	-1	659	-0.15%
2020/03/02	2	14.03	1	14.20	14.20	1	658	0.15%
2020/02/27	3.4	14.57	1	14.35	14.35	2.4	647	0.37%
2020/02/26	3	14.93	15	14.94	14.80	-12	636	-1.89%
2020/02/25	6	14.80	3	14.68	14.80	3	636	0.47%
2020/02/24	0	0.00	3	14.47	14.50	-3	638	-0.47%
2020/02/21	5	14.20	0	0.00	14.20	5	646	0.77%
2020/02/13	2	14.38	0	0.00	14.30	2	632	0.32%
2020/02/12	1	14.60	3	14.90	14.60	-2	626	-0.32%
2020/02/11	1	14.55	2	14.35	14.50	-1	597	-0.17%
2020/02/07	0	0.00	1	13.90	13.95	-1	577	-0.17%
2020/02/04	1	13.90	0	0.00	13.85	1	569	0.18%
2020/02/03	1	13.30	2	13.85	14.05	-1	568	-0.18%
2020/01/31	1	13.85	0	0.00	13.95	1	556	0.18%
2020/01/30	0	0.00	3	14.10	14.00	-3	548	-0.55%
2020/01/14	1	14.10	1	14.10	14.25	0	524	0.00%
2020/01/13	7	14.02	0	0.00	14.20	7	518	1.35%
2020/01/10	2	14.68	3	14.68	14.85	-1	495	-0.20%
2020/01/09	1	14.50	1	14.50	14.50	0	481	0.00%
2020/01/08	0	0.00	3	14.43	14.30	-3	485	-0.62%
2020/01/07	1	14.05	0	0.00	14.10	1	484	0.21%
2020/01/03	0	0.00	1	14.45	14.20	-1	486	-0.21%
2019/12/31	1	14.15	0	0.00	14.20	1	488	0.20%
2019/12/30	4	14.36	0	0.00	14.20	4	490	0.82%
2019/12/26	0	0.00	1	14.75	14.80	-1	485	-0.21%
2019/12/24	0	0.00	5	14.60	14.55	-5	491	-1.02%
2019/12/23	0	0.00	2	14.73	14.65	-2	509	-0.39%
2019/12/18	1	14.45	0	0.00	14.65	1	531	0.19%
2019/12/16	0	0.00	1	14.75	14.65	-1	529	-0.19%
2019/12/13	3	14.42	0	0.00	14.45	3	528	0.57%
2019/12/12	2	14.70	0	0.00	14.65	2	525	0.38%
2019/12/11	1	14.70	3	14.78	14.75	-2	521	-0.38%
2019/12/10	0	0.00	1	15.00	14.90	-1	515	-0.19%
2019/12/09	5	14.90	11	14.85	14.85	-6	506	-1.18%
2019/12/06	1	14.90	1	14.95	14.95	0	498	0.00%
2019/12/05	10	14.60	15	14.78	15.30	-5	477	-1.05%
2019/12/04	0	0.00	2	14.38	14.40	-2	436	-0.46%
2019/12/02	1	14.05	1	14.35	14.30	0	431	0.00%
2019/11/27	4	14.05	0	0.00	14.20	4	426	0.94%
2019/11/26	2	14.00	0	0.00	14.05	2	423	0.47%
2019/11/25	7	14.29	0	0.00	14.15	7	420	1.67%
2019/11/22	0	0.00	4	14.55	14.40	-4	413	-0.97%
2019/11/21	3	13.90	2	14.20	14.35	1	378	0.26%
2019/11/20	0	0.00	2	13.98	14.00	-2	355	-0.56%
2019/11/15	0	0.00	0.4	13.50	13.55	-0.4	348	-0.12%
2019/11/05	0	0.00	1	13.30	13.40	-1	346	-0.29%
2019/10/16	0	0.00	1	13.60	13.50	-1	417	-0.24%
2019/10/15	0	0.00	35	13.17	13.15	-35	434	-8.05%
2019/10/09	0	0.00	1	13.25	13.25	-1	552	-0.18%
2019/10/07	0	0.00	45	13.37	13.40	-45	540	-8.32%
2019/10/04	1	13.40	0	0.00	13.40	1	538	0.19%
2019/10/03	1	13.45	0	0.00	13.50	1	537	0.19%
2019/09/27	2	14.05	0	0.00	13.90	2	532	0.38%
2019/09/26	1	14.50	3	14.38	14.30	-2	524	-0.38%
2019/09/25	0	0.00	1	14.55	14.50	-1	512	-0.19%
2019/09/18	0	0.00	5	14.15	14.05	-5	500	-1.00%
2019/09/04	0	0.00	0.5	14.05	14.05	-0.5	495	-0.11%
2019/08/20	0	0.00	11	13.50	13.55	-11	470	-2.34%
2019/08/19	0	0.00	6	13.30	13.40	-6	466	-1.29%
2019/08/12	0	0.00	3	13.25	13.25	-3	467	-0.64%
2019/08/08	0	0.00	10	13.37	13.40	-10	467	-2.14%
2019/08/07	1	13.20	8	13.31	13.20	-7	467	-1.50%
2019/08/06	0	0.00	10	13.20	13.20	-10	469	-2.13%
2019/07/31	3	13.57	0	0.00	13.55	3	480	0.62%
2019/07/30	3	13.83	5	13.75	13.75	-2	470	-0.43%
2019/07/26	1	14.05	0	0.00	14.10	1	465	0.21%
2019/07/25	2	14.13	0	0.00	14.05	2	461	0.43%
2019/07/24	1	14.15	0	0.00	14.10	1	458	0.22%
2019/07/23	2	14.20	0	0.00	14.20	2	453	0.44%
2019/07/22	0	0.00	1	14.30	14.35	-1	449	-0.22%
2019/07/18	0	0.00	7.4	14.49	14.45	-7.4	440	-1.69%
2019/07/17	2	14.08	0	0.00	14.05	2	422	0.47%
2019/07/16	21	14.86	170	14.47	14.50	-149	396	-37.56%	大賣/鉅額交易
2019/07/15	178	14.90	9	14.38	14.95	169	334	50.47%	大買/鉅額交易
2019/07/12	0	0.00	2	13.55	13.60	-2	272	-0.73%
2019/07/10	0	0.00	1	13.50	13.50	-1	278	-0.36%
2019/07/04	0	0.00	5	13.40	13.40	-5	284	-1.76%
2019/07/01	0	0.00	1	13.30	13.25	-1	290	-0.34%
2019/06/25	4	13.40	0	0.00	13.40	4	306	1.30%
2019/05/28	1	13.70	0	0.00	13.70	1	759	0.13%
2019/05/03	1	14.45	0	0.00	14.55	1	830	0.12%
2019/05/02	1	14.55	10	14.60	14.60	-9	828	-1.09%
2019/04/29	1	14.80	0	0.00	14.70	1	830	0.12%
2019/04/26	0	0.00	1	14.95	14.95	-1	831	-0.12%
2019/04/25	2	15.00	0	0.00	14.85	2	831	0.24%
2019/04/23	1	14.75	0	0.00	14.80	1	836	0.12%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	1	14.95	0	0.00	14.80	1	847	0.12%
2019/04/16	1	15.00	0	0.00	15.10	1	886	0.11%
2019/04/11	2	15.30	0	0.00	15.20	2	978	0.20%
2019/04/10	0	15.70	1	15.75	15.55	-1	987	-0.10%
2019/04/09	2	15.35	1	15.40	15.45	1	987	0.10%
2019/04/08	3	15.00	0	0.00	15.10	3	989	0.30%
2019/04/03	6	15.00	0	0.00	15.05	6	988	0.61%
2019/04/02	1	14.95	0	0.00	14.90	1	989	0.10%
2019/03/29	0	0.00	1	15.40	15.30	-1	982	-0.10%
2019/03/28	6	15.00	0	0.00	15.00	6	983	0.61%
2019/03/27	1	15.20	0	0.00	15.25	1	986	0.10%
2019/03/25	1	15.55	0	0.00	15.45	1	1,016	0.10%
2019/03/21	0	0.00	1	15.80	15.90	-1	1,019	-0.10%
2019/03/18	1	15.85	0	0.00	15.85	1	1,064	0.09%
2019/03/15	1	16.25	0	0.00	16.25	1	1,070	0.09%
2019/03/14	2	16.65	0	0.00	16.60	2	1,069	0.19%
2019/03/13	6	16.93	24	17.12	16.90	-18	1,082	-1.66%
2019/03/12	25	16.95	40	16.91	17.50	-15	1,055	-1.42%
2019/03/11	25	16.18	27	16.01	17.00	-2	984	-0.20%
2019/03/08	28	15.28	91	15.47	16.10	-63	945	-6.66%
2019/03/07	98	15.41	8	15.30	15.45	90	1,011	8.90%
2019/03/04	2	14.10	0	0.00	14.05	2	1,014	0.20%
2019/02/25	2	14.13	0	0.00	14.15	2	1,030	0.19%
2019/02/22	2	14.40	0	0.00	14.30	2	1,029	0.19%
2019/02/21	1	14.70	0	0.00	14.65	1	1,027	0.10%
2019/02/14	0	0.00	3	15.00	14.95	-3	1,022	-0.29%
2019/02/11	1	14.55	1	14.95	14.80	0	1,002	0.00%
2019/01/30	0	0.00	1	14.80	14.60	-1	994	-0.10%
2019/01/29	0	0.00	2	14.58	14.50	-2	984	-0.20%
2019/01/28	2	14.20	0	0.00	14.25	2	978	0.20%
2019/01/25	7	14.45	1	14.65	14.40	6	978	0.61%
2019/01/24	0	0.00	2	14.53	14.45	-2	966	-0.21%
2019/01/22	0	0.00	2	14.20	14.20	-2	961	-0.21%
2019/01/21	2	14.15	0	0.00	14.10	2	959	0.21%
2019/01/17	0	0.00	4	14.05	14.00	-4	985	-0.41%
2019/01/16	0	0.00	1	14.20	14.05	-1	984	-0.10%
2019/01/15	2	13.98	0	0.00	13.90	2	980	0.20%
2019/01/09	1	14.15	0	0.00	14.15	1	966	0.10%
2019/01/08	2	14.05	2	14.45	14.25	0	952	0.00%
2019/01/07	3	14.05	3	14.28	14.10	0	922	0.00%
2019/01/04	1	13.55	69	13.68	14.05	-68	891	-7.63%
2019/01/03	0	0.00	31	13.81	13.80	-31	889	-3.49%
2019/01/02	0	0.00	3	13.07	13.00	-3	889	-0.34%
2018/12/25	1	12.65	35	12.61	12.60	-34	994	-3.42%
2018/12/22	0	0.00	55	12.85	12.85	-55	998	-5.51%
2018/12/21	0	0.00	1	12.95	12.80	-1	998	-0.10%
2018/12/20	1	12.75	0	0.00	12.75	1	990	0.10%
2018/12/19	3	13.10	0	0.00	13.05	3	982	0.31%
2018/12/18	1	13.25	42	13.48	13.20	-41	975	-4.20%
2018/12/14	1	13.05	0	0.00	13.10	1	945	0.11%
2018/12/13	0	0.00	2	13.30	13.25	-2	937	-0.21%
2018/12/12	4	12.65	1	12.60	12.70	3	917	0.33%
2018/12/11	5	12.43	1	12.45	12.35	4	904	0.44%
2018/12/10	13	12.91	0	0.00	12.65	13	878	1.48%
2018/12/07	0	0.00	53	13.36	13.30	-53	865	-6.13%
2018/12/06	31	13.55	107	13.67	13.30	-76	857	-8.87%	大賣/
2018/12/05	49	13.94	45	13.89	13.95	4	834	0.48%
2018/12/04	30	14.13	43	14.12	14.05	-13	828	-1.57%
2018/12/03	33	14.21	141	14.08	14.05	-108	800	-13.48%	大賣/鉅額交易
2018/11/30	297	13.98	4	14.45	14.05	293	749	39.11%	大買/鉅額交易
2018/11/29	5	15.40	1	15.25	14.95	4	593	0.67%
2018/11/27	55	15.10	0	0.00	15.10	55	550	10.00%
2018/11/26	2	15.93	0	0.00	15.75	2	526	0.38%
2018/11/23	1	16.15	37	16.15	16.10	-36	525	-6.85%
2018/11/22	1	16.25	94	16.41	16.25	-93	520	-17.87%
2018/11/21	1	16.50	0	0.00	16.55	1	516	0.19%
2018/11/20	3	16.80	80	16.77	16.75	-77	513	-14.99%
2018/11/19	0	0.00	3	17.15	17.15	-3	509	-0.59%
2018/11/16	0	0.00	10	16.75	16.75	-10	502	-1.99%
2018/11/09	2	16.95	0	0.00	16.80	2	534	0.37%
2018/11/08	0	0.00	1	16.95	16.90	-1	545	-0.18%
2018/11/07	1	16.70	0	0.00	16.80	1	546	0.18%
2018/11/05	1	16.55	0	0.00	16.70	1	579	0.17%
2018/11/01	3	16.65	1	16.70	16.60	2	578	0.35%
2018/10/30	2	16.33	0	0.00	16.40	2	590	0.34%
2018/10/29	1	16.55	0	0.00	16.75	1	616	0.16%
2018/10/26	0	0.00	3	16.82	16.90	-3	620	-0.48%
2018/10/25	2	16.43	0	0.00	16.25	2	604	0.33%
2018/10/19	1	16.80	1	16.90	16.95	0	611	0.00%
2018/10/15	1	17.10	0	0.00	17.10	1	626	0.16%
2018/10/12	1	16.40	1	16.90	17.20	0	649	0.00%
2018/10/11	3	17.52	10	17.20	17.15	-7	655	-1.07%
2018/10/09	10	19.50	7	19.36	18.85	3	641	0.47%
2018/10/08	7	19.16	3	19.40	19.50	4	633	0.63%
2018/10/05	0	0.00	14	18.96	18.80	-14	614	-2.28%
2018/10/04	2	18.05	3	18.32	18.50	-1	605	-0.17%
2018/10/03	1	18.15	3	18.37	18.20	-2	604	-0.33%
2018/10/02	0	0.00	1	18.10	18.10	-1	581	-0.17%
2018/10/01	0	0.00	0	17.95	17.95	0	578	-0.01%
2018/09/20	0	0.00	2	17.95	17.80	-2	597	-0.33%
2018/09/17	2	17.63	0	0.00	17.60	2	603	0.33%
2018/09/12	0	0.00	3	17.95	17.95	-3	633	-0.47%
2018/09/10	0	0.00	4	17.88	17.80	-4	634	-0.63%
2018/09/07	0	0.00	1	17.95	17.80	-1	640	-0.16%
2018/08/20	3	17.20	0	0.00	17.30	3	1,159	0.26%
2018/08/13	1	18.80	0	0.00	18.80	1	1,141	0.09%
2018/08/10	2	19.75	2	20.28	19.50	0	1,133	0.00%
2018/08/03	0	0.00	1	20.15	20.00	-1	1,125	-0.09%
2018/08/02	2	19.90	0	0.00	19.90	2	1,100	0.18%
2018/07/31	10	20.30	0	0.00	20.10	10	1,124	0.89%
2018/07/23	0	0.00	5	20.20	20.15	-5	1,251	-0.40%
2018/07/20	2	20.48	0	0.00	20.35	2	1,253	0.16%
2018/07/19	0	0.00	7	20.81	20.50	-7	1,256	-0.56%
2018/07/18	5	20.65	1	20.70	20.65	4	1,235	0.32%
2018/07/17	1	20.45	0	0.00	20.40	1	1,225	0.08%
2018/07/16	1	20.70	2	20.88	20.70	-1	1,222	-0.08%
2018/07/13	3	20.45	0	0.00	20.50	3	1,199	0.25%
2018/07/12	5	20.81	8	21.17	20.70	-3	1,190	-0.25%
2018/07/11	0	0.00	1	20.20	20.15	-1	1,152	-0.09%
2018/07/05	0	0.00	1	19.90	20.05	-1	1,167	-0.09%
2018/07/04	1	19.95	0	0.00	20.10	1	1,175	0.09%
2018/07/03	2	20.10	15	20.25	20.05	-13	1,192	-1.09%
2018/07/02	1	20.30	0	0.00	20.30	1	1,196	0.08%
2018/06/26	0	0.00	5.2	20.40	20.30	-5.2	1,237	-0.42%
2018/06/25	1	20.55	0	0.00	20.50	1	1,251	0.08%
2018/06/22	1	20.70	0	0.00	20.60	1	1,301	0.08%
2018/06/21	0	0.00	1	21.00	20.85	-1	1,404	-0.07%
2018/06/20	1	20.70	0	0.00	20.50	1	1,390	0.07%
2018/06/15	1	20.85	0	0.00	21.00	1	1,405	0.07%
2018/06/13	1	20.85	0	0.00	20.75	1	1,418	0.07%
2018/06/11	11	20.98	0	0.00	20.70	11	1,437	0.76%
2018/06/08	2	21.08	0	0.00	21.05	2	1,435	0.14%
2018/06/07	11	21.39	1	21.20	21.20	10	1,431	0.70%
2018/06/06	37	21.38	3	21.55	21.30	34	1,421	2.39%
2018/06/05	31	22.01	5	21.89	21.70	26	1,402	1.85%
2018/06/04	22	22.40	74	22.46	22.45	-52	1,363	-3.81%
2018/06/01	6	21.45	51	21.36	21.65	-45	1,163	-3.87%
2018/05/31	10	20.10	1	20.35	20.40	9	998	0.90%
2018/05/29	0.2	19.95	0	0.00	20.00	0.2	995	0.02%
2018/05/25	1	20.05	0	0.00	20.05	1	997	0.10%
2018/05/23	1	20.00	1	20.30	20.20	0	997	0.00%
2018/05/21	1	20.05	0	0.00	20.05	1	991	0.10%
2018/05/15	0	0.00	1	20.40	20.25	-1	997	-0.10%
2018/05/14	2	20.20	0	0.00	20.25	2	1,019	0.20%
2018/05/11	3	20.43	0	0.00	20.30	3	1,019	0.29%
2018/05/09	2	20.65	0	0.00	20.70	2	1,010	0.20%
2018/05/04	1	21.05	1	21.50	20.95	0	998	0.00%
2018/05/03	10	21.41	1	21.85	21.25	9	987	0.91%
2018/05/02	1	21.85	12	21.83	21.75	-11	961	-1.14%
2018/04/24	0	0.00	1	20.35	20.15	-1	893	-0.11%
2018/04/18	5	20.20	0	0.00	20.35	5	1,087	0.46%
2018/04/17	2	20.45	0	0.00	20.30	2	1,086	0.18%
2018/04/16	0	0.00	1	21.15	20.90	-1	1,090	-0.09%
2018/04/13	1	21.20	0	0.00	21.20	1	1,087	0.09%
2018/04/10	1	21.75	0	0.00	21.50	1	1,080	0.09%
2018/04/09	19	21.94	5	21.92	21.85	14	1,071	1.31%
2018/04/03	0	0.00	9	21.41	21.50	-9	1,052	-0.86%
2018/03/31	45	21.51	0	0.00	21.45	45	1,051	4.28%
2018/03/30	2	21.50	5	21.88	21.35	-3	1,057	-0.28%
2018/03/29	109	22.06	4	22.16	21.85	105	1,044	10.05%	大買/鉅額交易
2018/03/28	0	0.00	1	21.60	21.60	-1	1,021	-0.10%
2018/03/27	9	22.10	4	21.80	21.70	5	1,006	0.50%
2018/03/26	21	22.67	66	22.70	22.60	-45	952	-4.72%
2018/03/23	0	0.00	3	20.97	21.20	-3	845	-0.35%
2018/03/22	1	21.65	0	0.00	21.35	1	850	0.12%
2018/03/21	3	21.78	0	0.00	21.70	3	866	0.35%
2018/03/20	0	0.00	1	21.95	21.85	-1	858	-0.12%
2018/03/16	6	21.39	8	21.36	21.20	-2	836	-0.24%
2018/03/13	1	20.60	0	0.00	20.65	1	811	0.12%
2018/03/12	2	20.73	0	0.00	20.65	2	815	0.25%
2018/03/09	1	20.70	0	0.00	20.65	1	824	0.12%
2018/03/07	2	21.10	1	21.30	20.90	1	831	0.12%
2018/03/05	0	0.00	1	21.05	20.95	-1	835	-0.12%
2018/02/26	2	20.65	0	0.00	20.55	2	830	0.24%
2018/02/12	1	19.95	0	0.00	19.95	1	980	0.10%
2018/02/09	1	19.75	0	0.00	20.10	1	982	0.10%
2018/02/07	1	20.45	1	20.30	20.30	0	981	0.00%
2018/02/06	21	20.73	0	0.00	20.10	21	986	2.13%
2018/02/05	1	21.30	1	21.50	21.35	0	1,000	0.00%
2018/02/02	2	21.83	0	0.00	21.80	2	994	0.20%
2018/01/30	1	22.15	0	0.00	22.10	1	993	0.10%
2018/01/23	2	22.60	0	0.00	22.50	2	985	0.20%
2018/01/22	3	22.80	0	0.00	22.75	3	981	0.31%
2018/01/19	3	22.70	0	0.00	22.65	3	974	0.31%
2018/01/18	3	22.80	30	22.65	22.55	-27	962	-2.80%
2018/01/17	1	22.70	1	22.80	22.60	0	955	0.00%
2018/01/15	33	23.46	10	23.06	23.05	23	912	2.52%
2018/01/12	2	22.65	1	22.70	22.60	1	811	0.12%
2018/01/10	0	0.00	2	22.33	22.15	-2	772	-0.26%
2018/01/09	10	22.25	0	0.00	22.10	10	760	1.31%
2018/01/08	0	22.10	0	0.00	22.20	0	756	0.00%
2018/01/04	34	22.05	0	0.00	22.10	34	746	4.56%