中天 (4128)-中國信託-忠孝券商分點個股進出

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－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	40.15	40.60	-1	1,773	-0.06%
2024/05/30	31	40.04	0	0.00	39.60	31	1,772	1.75%
2024/05/29	26	40.05	1	40.15	40.00	25	1,775	1.41%
2024/05/28	4	40.05	0	0.00	40.35	4	1,778	0.22%
2024/05/27	21.3	40.05	0	0.00	40.10	21.3	1,775	1.20%
2024/05/24	6.2	40.11	0	0.00	40.00	6.2	1,765	0.35%
2024/05/23	16	41.31	12	41.35	40.60	4	1,749	0.23%
2024/05/22	7.7	41.55	0	0.00	41.20	7.7	1,713	0.45%
2024/05/21	4	42.10	2	41.90	41.90	2	1,705	0.12%
2024/05/20	1.2	42.30	0	0.00	42.25	1.2	1,705	0.07%
2024/05/17	4	42.21	2	42.60	42.55	2	1,686	0.12%
2024/05/16	21	42.74	27	43.45	43.00	-6	1,664	-0.36%
2024/05/13	1	41.00	0	0.00	40.90	1	1,638	0.06%
2024/05/10	0.4	40.95	0	0.00	41.40	0.4	1,644	0.02%
2024/05/09	1	41.00	0	0.00	40.80	1	1,649	0.06%
2024/05/03	1	42.15	1	42.50	42.40	0	1,672	0.00%
2024/04/29	0	0.00	24	41.62	41.95	-24	1,684	-1.42%
2024/04/26	1	40.80	0	0.00	40.80	1	1,684	0.06%
2024/04/25	4	41.28	0	0.00	40.75	4	1,686	0.24%
2024/04/24	1	41.00	0	0.00	41.10	1	1,690	0.06%
2024/04/22	1	40.15	3	41.08	40.30	-2	1,691	-0.12%
2024/04/19	46.3	40.88	10	40.05	39.60	36.3	1,665	2.18%
2024/04/18	9	41.40	0	0.00	41.85	9	1,626	0.55%
2024/04/17	8.3	41.58	0	0.00	41.50	8.3	1,606	0.52%
2024/04/16	2	42.95	0	0.00	41.65	2	1,600	0.12%
2024/04/15	0	0.00	14.4	44.17	43.65	-14.4	1,576	-0.91%
2024/04/12	1	44.90	1.1	45.01	44.85	-0.1	1,567	-0.01%
2024/04/11	0	0.00	20	45.40	45.30	-20	1,554	-1.29%
2024/04/10	0	0.00	1	45.60	45.35	-1	1,572	-0.06%
2024/04/09	0	0.00	1	45.20	44.80	-1	1,570	-0.06%
2024/04/08	2	44.88	0	0.00	45.10	2	1,565	0.13%
2024/04/03	0.5	44.50	0	0.00	44.80	0.5	1,551	0.03%
2024/04/02	7	44.76	0	0.00	44.70	7	1,556	0.45%
2024/04/01	1	45.30	1	46.85	44.75	0	1,577	0.00%
2024/03/29	0	0.00	0.1	44.60	44.70	-0.1	1,568	-0.01%
2024/03/28	0	0.00	1.2	44.86	44.55	-1.2	1,575	-0.08%
2024/03/27	0	0.00	2.1	44.97	44.80	-2.1	1,573	-0.14%
2024/03/26	3	44.33	2.7	44.93	44.20	0.3	1,557	0.02%
2024/03/25	0	0.00	0.5	45.00	44.80	-0.5	1,558	-0.03%
2024/03/22	0	0.00	1	44.50	44.45	-1	1,565	-0.06%
2024/03/21	0	0.00	1	43.70	44.10	-1	1,562	-0.06%
2024/03/19	0.5	43.20	0	0.00	43.05	0.5	1,547	0.03%
2024/03/18	2.5	43.24	1	43.35	43.25	1.5	1,543	0.10%
2024/03/15	0	0.00	3	43.95	43.90	-3	1,535	-0.20%
2024/03/14	1	45.15	4	44.68	44.45	-3	1,528	-0.20%
2024/03/13	3	44.43	3	44.20	44.25	0	1,515	0.00%
2024/03/11	0.5	45.50	2	45.40	45.20	-1.5	1,497	-0.10%
2024/03/08	12	45.62	4	47.75	45.50	8	1,514	0.53%
2024/03/07	39.5	48.20	23.5	46.59	48.85	16	1,426	1.12%
2024/03/06	3	44.83	0	0.00	44.50	3	1,259	0.24%
2024/03/05	21.5	45.00	0	0.00	44.90	21.5	1,257	1.71%
2024/03/04	1	45.50	0	0.00	45.10	1	1,256	0.08%
2024/03/01	1	46.00	0	0.00	45.75	1	1,262	0.08%
2024/02/29	0	0.00	2	46.30	46.45	-2	1,334	-0.15%
2024/02/27	0	0.00	0.1	46.49	46.25	-0.1	1,347	-0.01%
2024/02/26	12	47.07	0	0.00	47.10	12	1,377	0.87%
2024/02/19	2	47.00	1	47.30	47.05	1	1,580	0.06%
2024/02/15	3.1	45.29	3	45.05	45.35	0.1	1,788	0.01%
2024/02/05	0	0.00	6	45.90	45.90	-6	1,957	-0.31%
2024/02/01	2	46.48	0	0.00	46.05	2	3,056	0.07%
2024/01/31	0.5	46.60	0	0.00	46.45	0.5	3,603	0.01%
2024/01/26	0	0.00	0	47.95	48.40	0	3,827	0.00%
2024/01/25	1	47.70	0	47.70	47.60	1	3,832	0.03%
2024/01/23	1	48.10	0	0.00	48.30	1	3,873	0.03%
2024/01/22	4	47.98	4	48.40	48.40	0	3,919	0.00%
2024/01/18	0.5	47.05	0	0.00	46.85	0.5	4,049	0.01%
2024/01/17	13	47.43	0	0.00	46.95	13	4,107	0.32%
2024/01/16	0.5	48.30	1	48.05	48.00	-0.5	4,168	-0.01%
2024/01/12	0	0.00	1	48.65	48.50	-1	4,299	-0.02%
2024/01/10	0	48.35	0	0.00	48.90	0	4,536	0.00%
2024/01/09	1.5	48.90	1	48.60	48.65	0.5	4,531	0.01%
2024/01/08	0	0.00	0	49.85	49.30	0	4,532	0.00%
2024/01/04	0	0.00	2	50.03	49.50	-2	4,527	-0.04%
2024/01/03	0	0.00	1	50.70	50.60	-1	4,505	-0.02%
2023/12/27	0.5	51.50	0	0.00	50.70	0.5	4,486	0.01%
2023/12/26	0	0.00	11	50.36	50.80	-11	4,461	-0.25%
2023/12/25	0.5	50.22	1	49.95	49.85	-0.5	4,440	-0.01%
2023/12/21	1	49.50	13	49.75	49.75	-12	4,437	-0.27%
2023/12/19	13.5	49.62	0.5	49.55	49.50	13	4,415	0.29%
2023/12/18	0	0.00	1	50.20	50.10	-1	4,396	-0.02%
2023/12/15	1	50.60	4.7	50.42	50.60	-3.7	4,394	-0.08%
2023/12/14	2	50.65	3	50.73	50.20	-1	4,406	-0.02%
2023/12/13	1.7	50.34	40	50.35	50.10	-38.3	4,406	-0.87%
2023/12/12	6	50.30	4.1	50.43	50.30	1.9	4,407	0.04%
2023/12/11	1	50.20	1	50.10	50.10	0	4,413	0.00%
2023/12/08	1	50.80	2	50.60	50.40	-1	4,416	-0.02%
2023/12/06	3	50.47	0	0.00	50.60	3	4,406	0.07%
2023/12/05	2.1	51.54	0	0.00	50.90	2.1	4,385	0.05%
2023/12/04	2	52.50	1	52.40	52.20	1	4,351	0.02%
2023/11/29	2	52.30	1	52.40	52.50	1	4,312	0.02%
2023/11/28	1	52.10	0	0.00	52.00	1	4,306	0.02%
2023/11/27	1	53.00	0.6	53.96	52.50	0.4	4,301	0.01%
2023/11/24	0	0.00	1.3	52.41	52.50	-1.3	4,254	-0.03%
2023/11/22	1	52.70	0	52.70	51.60	1	4,203	0.02%
2023/11/21	1	51.40	3	51.30	52.00	-2	4,163	-0.05%
2023/11/20	1	52.10	1	51.80	51.70	0	4,131	0.00%
2023/11/17	2	51.78	5	51.50	51.40	-3	4,111	-0.07%
2023/11/15	1	53.00	10	52.60	52.60	-9	3,995	-0.23%
2023/11/14	6.5	53.12	2	52.80	52.60	4.5	3,935	0.11%
2023/11/13	3	55.70	14	55.91	55.20	-11	3,785	-0.29%
2023/11/10	119.5	59.81	51.1	59.31	56.60	68.4	3,606	1.90%	大買/
2023/11/09	17	55.96	12	56.21	56.10	5	2,686	0.19%
2023/11/08	16	57.58	26.6	56.82	57.20	-10.6	2,573	-0.41%
2023/11/07	7	55.54	8.9	55.51	55.60	-1.9	2,020	-0.09%
2023/11/06	1	50.00	0	0.00	50.60	1	1,810	0.06%
2023/11/03	10	50.48	10	50.10	50.10	0	1,806	0.00%
2023/11/02	0.5	50.70	1	50.90	50.60	-0.5	1,795	-0.03%
2023/11/01	5	51.00	6	50.87	50.80	-1	1,789	-0.06%
2023/10/31	2.5	51.76	2	53.10	51.30	0.5	1,784	0.03%
2023/10/30	10	53.00	8	52.43	52.40	2	1,773	0.11%
2023/10/27	14	52.45	15	53.72	53.80	-1	1,731	-0.06%
2023/10/26	11	52.59	10	51.90	51.90	1	1,644	0.06%
2023/10/25	3.5	52.60	2	53.60	52.50	1.5	1,608	0.09%
2023/10/24	13.5	51.85	10	52.70	52.70	3.5	1,547	0.23%
2023/10/19	23	52.38	5.5	51.72	51.50	17.5	1,375	1.27%
2023/10/18	0	0.00	1	47.90	47.90	-1	1,149	-0.09%
2023/10/17	1	48.85	0	0.00	48.60	1	1,163	0.09%
2023/10/13	0	0.00	20	48.66	48.25	-20	1,202	-1.66%
2023/10/06	0	0.00	1	49.55	49.05	-1	1,326	-0.08%
2023/10/04	0.5	48.00	0	0.00	48.00	0.5	1,347	0.04%
2023/09/25	0	0.00	4	49.55	49.35	-4	1,422	-0.28%
2023/09/22	0.5	49.10	0	0.00	49.10	0.5	1,451	0.03%
2023/09/21	1.5	49.37	0	0.00	49.15	1.5	1,473	0.10%
2023/09/19	11.8	50.74	0	0.00	50.30	11.8	1,568	0.75%
2023/09/18	0	0.00	2.1	52.38	51.90	-2.1	1,562	-0.13%
2023/09/15	1.4	52.01	1.1	51.81	51.70	0.3	1,575	0.02%
2023/09/13	0	0.00	1	50.50	50.50	-1	1,565	-0.06%
2023/09/11	0	0.00	1	49.50	49.45	-1	1,669	-0.06%
2023/09/06	0.5	49.10	0	0.00	48.90	0.5	1,711	0.03%
2023/09/05	1.5	49.72	0	0.00	49.40	1.5	1,726	0.09%
2023/09/04	1	50.00	0	0.00	50.70	1	1,734	0.06%
2023/08/31	4	51.30	3	51.60	51.10	1	1,745	0.06%
2023/08/30	7	50.36	60.7	51.12	51.10	-53.7	1,735	-3.09%
2023/08/23	0	0.00	2.6	47.98	47.90	-2.6	1,780	-0.15%
2023/08/22	1.7	48.14	0	0.00	48.15	1.7	1,804	0.09%
2023/08/18	2	48.98	0	0.00	48.50	2	1,844	0.11%
2023/08/16	0	0.00	2	49.73	49.50	-2	1,869	-0.11%
2023/08/15	0	0.00	31.1	48.79	48.95	-31.1	1,872	-1.66%
2023/08/14	5.9	48.05	1.1	47.13	47.30	4.8	1,884	0.26%
2023/08/11	0.3	50.80	0	0.00	50.60	0.3	1,842	0.02%
2023/08/10	1	51.00	0	0.00	50.70	1	1,845	0.05%
2023/08/08	2	51.40	21.2	51.13	51.00	-19.2	1,900	-1.01%
2023/08/07	11	51.81	0	0.00	51.70	11	1,914	0.57%
2023/08/04	0.6	52.70	0	0.00	52.70	0.6	1,915	0.03%
2023/08/02	3.7	51.72	1.1	52.66	51.50	2.7	1,914	0.14%
2023/08/01	0	53.10	2	52.80	52.60	-2	1,900	-0.11%
2023/07/31	2.7	53.04	0	0.00	52.60	2.7	1,906	0.14%
2023/07/28	0.3	53.40	7.3	53.16	53.10	-7	1,906	-0.37%
2023/07/27	0	0.00	1	53.70	53.50	-1	1,902	-0.05%
2023/07/26	4.5	53.50	0	0.00	53.40	4.5	1,925	0.24%
2023/07/25	20	54.90	0	0.00	54.30	20	1,938	1.03%
2023/07/24	94	55.09	2	54.95	54.10	92	1,949	4.72%
2023/07/21	2	54.80	0	0.00	54.50	2	1,970	0.10%
2023/07/20	2	55.50	2	55.70	55.60	0	2,012	0.00%
2023/07/18	1	56.00	0	0.00	55.60	1	2,052	0.05%
2023/07/17	50	56.79	7	56.63	57.20	43	2,118	2.03%
2023/07/14	0	0.00	2	54.10	54.10	-2	2,132	-0.09%
2023/07/13	7	54.21	1	54.00	53.80	6	2,157	0.28%
2023/07/12	0	0.00	4	55.85	55.50	-4	2,128	-0.19%
2023/07/11	0	0.00	1	56.80	56.50	-1	2,200	-0.05%
2023/07/07	0	0.00	1	56.70	56.50	-1	2,368	-0.04%
2023/07/06	1	56.30	0	0.00	56.30	1	2,376	0.04%
2023/07/05	0	0.00	7	56.74	57.00	-7	2,435	-0.29%
2023/07/03	3	57.13	0	0.00	57.10	3	2,527	0.12%
2023/06/30	2	58.40	0	0.00	57.80	2	2,543	0.08%
2023/06/29	1	59.00	1	59.20	59.30	0	2,589	0.00%
2023/06/28	1	58.30	0	0.00	58.30	1	2,642	0.04%
2023/06/27	3	59.07	5	59.68	58.80	-2	2,671	-0.07%
2023/06/26	6	57.50	6	57.28	57.50	0	2,643	0.00%
2023/06/21	2	56.75	0	0.00	56.40	2	2,693	0.07%
2023/06/20	1	57.10	0	0.00	57.40	1	2,708	0.04%
2023/06/19	1	57.30	0	0.00	57.20	1	2,732	0.04%
2023/06/16	3.1	57.22	0	0.00	57.50	3.1	2,736	0.11%
2023/06/15	8	60.93	4.5	61.03	61.30	3.5	2,689	0.13%
2023/06/14	2	61.50	1	62.00	61.40	1	2,654	0.04%
2023/06/12	4	60.80	5	61.02	60.80	-1	2,699	-0.04%
2023/06/09	4	60.70	5.4	60.54	60.70	-1.4	2,723	-0.05%
2023/06/08	3	59.67	0	0.00	59.50	3	2,748	0.11%
2023/06/07	1	60.50	0	0.00	60.40	1	2,795	0.04%
2023/06/06	1	59.80	2	60.25	60.40	-1	2,803	-0.04%
2023/06/05	12	60.07	0	0.00	59.80	12	2,820	0.43%
2023/06/02	6	60.73	7	60.96	60.10	-1	2,849	-0.04%
2023/06/01	2	58.90	5	59.30	59.10	-3	2,866	-0.10%
2023/05/31	0	0.00	62	58.35	59.10	-62	2,888	-2.15%
2023/05/29	4	57.88	1	57.60	58.10	3	2,929	0.10%
2023/05/26	6	57.85	0	0.00	57.50	6	2,976	0.20%
2023/05/25	1	58.50	0	0.00	58.40	1	2,976	0.03%
2023/05/24	11.8	59.12	0	0.00	59.20	11.8	2,996	0.39%
2023/05/23	7	59.73	1	59.90	59.90	6	3,017	0.20%
2023/05/22	1	59.70	0	0.00	59.40	1	3,296	0.03%
2023/05/19	1	59.10	0	0.00	59.20	1	3,296	0.03%
2023/05/18	4	59.85	0.3	60.00	59.50	3.7	3,313	0.11%
2023/05/17	3.5	60.61	0	0.00	60.30	3.5	3,309	0.11%
2023/05/15	25	60.02	25	59.80	60.00	0	3,353	0.00%
2023/05/12	18	59.52	3	59.60	59.80	15	3,389	0.44%
2023/05/11	2	60.90	0	0.00	60.80	2	3,503	0.06%
2023/05/10	0	0.00	4	61.50	61.80	-4	3,796	-0.11%
2023/05/09	2	61.65	0	0.00	61.50	2	3,909	0.05%
2023/05/08	5	61.90	0	0.00	61.90	5	3,974	0.13%
2023/05/02	7.3	63.89	10	63.74	63.70	-2.7	4,307	-0.06%
2023/04/28	2	62.80	4	64.03	62.70	-2	4,313	-0.05%
2023/04/27	0	0.00	0	62.50	61.50	0	4,333	0.00%
2023/04/26	4	61.23	0	0.00	61.20	4	4,372	0.09%
2023/04/25	4.1	62.32	20	61.50	61.50	-15.9	4,373	-0.36%
2023/04/24	2.5	63.50	0	63.50	63.40	2.5	4,427	0.06%
2023/04/21	18	63.53	0	65.50	63.40	18	4,456	0.40%
2023/04/20	3.5	67.54	2	65.70	65.30	1.5	4,421	0.03%
2023/04/19	1	67.70	1	67.40	67.10	0	4,372	0.00%
2023/04/18	1	66.90	3	66.77	66.60	-2	4,353	-0.05%
2023/04/17	1	66.50	2	66.70	66.50	-1	4,346	-0.02%
2023/04/14	2	67.00	3	67.70	66.70	-1	4,351	-0.02%
2023/04/13	68	68.93	68	68.35	68.00	0	4,291	0.00%
2023/04/12	0	0.00	1	66.60	67.20	-1	4,224	-0.02%
2023/04/11	0	0.00	7	65.81	66.00	-7	4,390	-0.16%
2023/04/10	14	66.22	7	65.50	65.50	7	4,493	0.16%
2023/04/07	0	0.00	1.2	67.60	67.70	-1.2	4,516	-0.03%
2023/04/06	0.2	67.60	13	67.15	67.50	-12.8	4,651	-0.28%
2023/03/31	0	0.00	2	66.70	66.60	-2	4,892	-0.04%
2023/03/30	4	67.25	0	0.00	67.20	4	5,157	0.08%
2023/03/29	4	66.95	1	67.20	67.00	3	5,127	0.06%
2023/03/28	5	65.44	2	67.00	65.30	3	5,124	0.06%
2023/03/27	14	66.41	1	66.60	66.40	13	5,107	0.25%
2023/03/24	4	65.70	11	65.38	66.10	-7	5,127	-0.14%
2023/03/23	0	0.00	2	64.75	64.30	-2	5,119	-0.04%
2023/03/22	0	0.00	2	64.00	63.90	-2	5,186	-0.04%
2023/03/17	0	0.00	1	62.80	62.50	-1	5,325	-0.02%
2023/03/16	11	61.96	5	61.60	61.60	6	5,386	0.11%
2023/03/15	0.5	63.10	0	0.00	63.00	0.5	5,551	0.01%
2023/03/14	2.5	63.10	0	0.00	62.30	2.5	5,886	0.04%
2023/03/13	7	62.23	5	62.38	63.00	2	5,937	0.03%
2023/03/10	23	64.61	18	63.97	63.70	5	6,053	0.08%
2023/03/09	7	65.33	1	65.50	65.60	6	6,128	0.10%
2023/03/08	5	65.70	27	65.36	65.10	-22	6,198	-0.35%
2023/03/07	17	65.55	29	65.47	65.30	-12	6,366	-0.19%
2023/03/06	4	64.73	0	0.00	66.00	4	6,677	0.06%
2023/03/03	7	66.26	0	0.00	66.10	7	7,125	0.10%
2023/03/02	2	66.35	0	0.00	66.70	2	7,639	0.03%
2023/03/01	1	65.10	0	0.00	65.00	1	7,998	0.01%
2023/02/24	14	64.76	11.1	64.80	64.80	2.9	8,191	0.04%
2023/02/22	4	65.40	9	65.50	65.50	-5	8,564	-0.06%
2023/02/21	7	66.56	1	66.60	66.50	6	8,635	0.07%
2023/02/20	28	68.90	27	68.93	67.00	1	8,670	0.01%
2023/02/17	2	67.10	0	0.00	66.90	2	8,416	0.02%
2023/02/16	1	67.20	0	0.00	67.10	1	8,450	0.01%
2023/02/15	1	66.40	0	0.00	65.90	1	8,608	0.01%
2023/02/14	1	66.30	5	66.10	65.70	-4	8,680	-0.05%
2023/02/13	1	66.60	0	0.00	66.50	1	8,683	0.01%
2023/02/10	6	66.75	5.2	67.11	67.40	0.8	8,727	0.01%
2023/02/09	13	67.27	8	68.18	66.70	5	8,735	0.06%
2023/02/08	19	69.41	38	69.34	68.60	-19	8,625	-0.22%
2023/02/07	15	67.33	4	67.20	67.80	11	8,363	0.13%
2023/02/06	1	66.40	4	66.65	66.50	-3	8,295	-0.04%
2023/02/03	1	65.80	1	66.20	65.70	0	8,290	0.00%
2023/02/02	6	66.48	3.5	66.09	66.00	2.5	8,264	0.03%
2023/02/01	3	65.87	3	65.53	65.20	0	8,299	0.00%
2023/01/31	42.1	66.12	15	65.73	66.30	27.1	8,372	0.32%
2023/01/17	1	62.60	1	62.90	62.50	0	8,348	0.00%
2023/01/16	2	62.05	1	61.20	62.50	1	8,342	0.01%
2023/01/13	0	0.00	3	60.03	60.30	-3	8,362	-0.04%
2023/01/12	17	60.38	7	60.21	59.80	10	8,420	0.12%
2023/01/09	2	63.00	3	62.93	63.00	-1	8,502	-0.01%
2023/01/06	1	61.90	1	62.40	61.70	0	8,582	0.00%
2023/01/05	1	61.70	2	62.50	61.30	-1	8,711	-0.01%
2023/01/04	1	61.90	0	0.00	61.50	1	8,763	0.01%
2023/01/03	3	62.20	0	0.00	62.10	3	8,892	0.03%
2022/12/30	4	62.30	5	62.74	62.20	-1	9,006	-0.01%
2022/12/29	20	62.52	15	62.27	62.40	5	9,230	0.05%
2022/12/28	8	66.10	12	66.43	65.40	-4	9,152	-0.04%
2022/12/27	10	65.75	8	65.79	66.20	2	9,148	0.02%
2022/12/26	16	67.22	10	66.47	66.10	6	9,229	0.07%
2022/12/23	8.2	66.46	8	66.79	66.80	0.2	9,235	0.00%
2022/12/22	10	66.60	12	66.88	68.30	-2	9,348	-0.02%
2022/12/21	2	62.00	4	62.23	62.10	-2	9,231	-0.02%
2022/12/20	3	61.37	8	61.88	61.00	-5	9,469	-0.05%
2022/12/19	9	63.20	3	62.97	63.00	6	9,692	0.06%
2022/12/16	2.7	62.85	5	63.18	62.50	-2.3	9,929	-0.02%
2022/12/15	5	63.84	0	0.00	63.80	5	10,147	0.05%
2022/12/14	5	63.05	2	64.95	65.60	3	10,264	0.03%
2022/12/13	0	0.00	1	66.50	64.70	-1	10,296	-0.01%
2022/12/12	0.1	64.80	1	65.30	65.00	-1	10,600	-0.01%
2022/12/09	1.1	65.70	2	65.75	65.50	-1	10,788	-0.01%
2022/12/08	2.6	66.20	0	0.00	66.00	2.6	11,454	0.02%
2022/12/07	17.4	67.51	8	66.40	66.80	9.4	11,995	0.08%
2022/12/06	21.1	68.97	11	68.45	66.60	10.1	12,079	0.08%
2022/12/05	20	69.90	6	70.17	70.10	14	12,241	0.11%
2022/12/02	0	0.00	3	70.10	69.80	-3	12,648	-0.02%
2022/12/01	0	0.00	2	70.00	69.40	-2	12,989	-0.02%
2022/11/30	1.1	68.44	1	68.80	68.40	0.1	13,427	0.00%
2022/11/29	37.7	68.81	40	68.41	68.40	-2.3	13,697	-0.02%
2022/11/28	60	70.64	68	70.61	70.20	-8	14,043	-0.06%
2022/11/25	115.1	71.41	99	69.39	69.20	16.1	14,286	0.11%	大買/
2022/11/24	53	69.55	47	70.00	71.00	6	14,771	0.04%
2022/11/23	15	67.47	34.1	68.09	69.90	-19.1	14,700	-0.13%
2022/11/22	7.5	64.92	2	65.45	63.60	5.5	15,203	0.04%
2022/11/21	13	66.30	15	65.99	66.60	-2	16,043	-0.01%
2022/11/18	4	62.68	3	63.60	64.50	1	16,566	0.01%
2022/11/17	56	61.07	5	60.92	60.80	51	17,835	0.29%
2022/11/16	0	0.00	1	59.70	60.40	-1	17,948	-0.01%
2022/11/14	2	59.10	0	0.00	58.80	2	17,951	0.01%
2022/11/11	13	60.06	10	61.13	59.40	3	17,900	0.02%
2022/11/10	25	59.80	26	57.83	57.90	-1	17,722	-0.01%
2022/11/09	0	0.00	2	58.25	58.10	-2	17,653	-0.01%
2022/11/08	2	57.85	1	58.30	57.60	1	17,639	0.01%
2022/11/07	4	57.48	4	58.00	57.60	0	17,575	0.00%
2022/11/04	0	0.00	1	57.00	57.00	-1	17,521	-0.01%
2022/11/03	2	56.35	5	56.56	56.70	-3	17,492	-0.02%
2022/11/02	0	0.00	2	56.30	56.30	-2	17,450	-0.01%
2022/10/31	5	54.40	6	54.28	54.20	-1	17,375	-0.01%
2022/10/28	11	55.09	36	55.64	53.70	-25	17,359	-0.14%
2022/10/27	10	54.47	7	55.69	56.00	3	17,309	0.02%
2022/10/26	30	53.51	0	0.00	53.60	30	17,200	0.17%
2022/10/25	1	53.99	0	0.00	53.30	1	17,135	0.01%
2022/10/24	1	54.90	7	55.16	54.50	-6	17,089	-0.04%
2022/10/21	3	55.17	0	0.00	54.60	3	17,105	0.02%
2022/10/20	1	56.00	0	0.00	56.90	1	17,106	0.01%
2022/10/19	1.1	58.96	0	0.00	57.70	1.1	17,309	0.01%
2022/10/18	1	59.60	1	60.40	58.30	0	17,548	0.00%
2022/10/17	2	57.70	1	58.30	59.40	1	17,544	0.01%
2022/10/14	5	60.50	8	60.65	60.30	-3	17,488	-0.02%
2022/10/13	20	59.94	51.1	58.87	58.50	-31.1	17,399	-0.18%
2022/10/12	17	61.45	7	61.73	61.90	10	17,264	0.06%
2022/10/11	3	61.70	3	61.00	61.20	0	17,202	0.00%
2022/10/07	18	65.76	14	65.17	64.50	4	17,091	0.02%
2022/10/06	94	65.33	90	66.22	65.70	4	16,958	0.02%
2022/10/05	2	63.75	10.5	63.60	64.00	-8.5	16,676	-0.05%
2022/10/04	37	64.28	16	63.31	63.20	21	16,576	0.13%
2022/10/03	20	65.08	7	62.47	62.20	13	16,489	0.08%
2022/09/30	22.5	65.02	19	65.73	66.30	3.5	16,331	0.02%
2022/09/29	23	67.13	22.5	66.95	67.40	0.5	16,183	0.00%
2022/09/28	5.5	65.75	10	64.76	63.50	-4.5	15,839	-0.03%
2022/09/27	30	67.59	30	66.90	67.90	0	15,761	0.00%
2022/09/26	11	68.73	46.6	66.91	66.10	-35.6	15,554	-0.23%
2022/09/23	30	71.90	32.2	71.35	71.70	-2.2	15,327	-0.01%
2022/09/22	56	71.60	64	72.22	71.70	-8	15,214	-0.05%
2022/09/21	3	71.10	34.1	71.46	71.30	-31.1	15,041	-0.21%
2022/09/20	27	72.62	29	72.82	72.00	-2	15,145	-0.01%
2022/09/19	65.5	71.98	60	71.94	73.00	5.5	15,289	0.04%
2022/09/16	43	75.99	43	75.94	75.00	0	15,257	0.00%
2022/09/15	94	77.77	46	78.18	75.50	48	15,079	0.32%
2022/09/14	120	79.02	76.4	79.48	79.00	43.6	14,425	0.30%	大買/
2022/09/13	16	78.83	15.1	78.44	77.90	0.9	13,928	0.01%
2022/09/12	30	77.29	32.7	78.20	79.30	-2.7	13,768	-0.02%
2022/09/08	42.2	76.37	28.6	77.03	78.00	13.6	13,355	0.10%
2022/09/07	44.1	74.36	30.5	75.40	76.60	13.6	13,042	0.10%
2022/09/06	47.5	73.57	42.3	73.33	74.00	5.2	12,614	0.04%
2022/09/05	24	77.25	53.3	76.96	74.50	-29.3	12,050	-0.24%
2022/09/02	37.1	79.28	419.8	77.17	78.20	-382.7	11,715	-3.27%	大賣/鉅額交易
2022/09/01	76.1	78.67	88.5	79.05	78.40	-12.4	11,186	-0.11%
2022/08/31	119	78.20	118.2	78.80	78.30	0.8	10,653	0.01%	大買/大賣/
2022/08/30	13.2	74.62	19.7	73.93	75.00	-6.5	9,644	-0.07%
2022/08/29	207.2	76.55	61.8	76.01	73.50	145.4	9,178	1.58%	大買/鉅額交易
2022/08/26	275.4	75.67	59.2	74.54	75.30	216.2	8,278	2.61%	大買/鉅額交易
2022/08/25	30.6	69.98	40.7	70.04	70.30	-10.1	7,230	-0.14%
2022/08/24	149	70.63	147.1	70.25	69.70	1.9	6,446	0.03%	大買/大賣/
2022/08/23	9	67.20	6.5	67.20	67.20	2.5	4,992	0.05%
2022/08/22	0	0.00	7	61.10	61.10	-7	4,769	-0.15%
2022/08/19	12	55.05	7	55.13	55.60	5	4,735	0.11%
2022/08/18	0	0.00	4	53.50	53.50	-4	4,666	-0.09%
2022/08/17	1	53.30	2	53.20	53.20	-1	4,652	-0.02%
2022/08/16	2	53.80	1	54.10	53.60	1	4,636	0.02%
2022/08/15	0	0.00	1	52.70	53.40	-1	4,607	-0.02%
2022/08/12	2	53.50	0	0.00	53.20	2	4,586	0.04%
2022/08/11	2	53.10	0	0.00	53.00	2	4,552	0.04%
2022/08/10	2	53.40	0	0.00	53.00	2	4,541	0.04%
2022/08/08	1	54.10	1	53.80	54.00	0	4,511	0.00%
2022/08/05	2	55.30	1	55.70	55.50	1	4,493	0.02%
2022/08/02	3	56.50	1	57.50	56.20	2	4,480	0.04%
2022/08/01	3	57.50	0	0.00	57.30	3	4,439	0.07%
2022/07/29	4	58.50	9	58.91	58.40	-5	4,418	-0.11%
2022/07/28	0	0.00	14	58.89	58.50	-14	4,376	-0.32%
2022/07/27	5	57.14	3	57.27	57.90	2	4,327	0.05%
2022/07/26	22	59.85	2	60.50	58.50	20	4,336	0.46%
2022/07/25	17	59.21	15	59.61	58.90	2	4,056	0.05%
2022/07/22	0	0.00	3	57.57	57.30	-3	3,749	-0.08%
2022/07/21	0	0.00	5	55.40	56.00	-5	3,712	-0.13%
2022/07/18	0.5	51.80	0	0.00	52.00	0.5	4,010	0.01%
2022/07/15	0.1	54.60	3	55.00	55.00	-2.9	4,079	-0.07%
2022/07/14	0	54.20	3	54.60	54.50	-3	4,051	-0.07%
2022/07/12	3.2	52.62	1	52.70	52.70	2.2	4,071	0.05%
2022/07/11	1	52.70	2	54.30	54.30	-1	4,053	-0.02%
2022/07/08	0.1	53.80	2	54.20	53.50	-2	4,038	-0.05%
2022/07/07	5.1	53.25	5	53.78	54.00	0.1	4,027	0.00%
2022/07/06	8.2	54.30	6	55.17	53.70	2.2	4,008	0.05%
2022/07/05	7	55.91	10	55.58	55.50	-3	3,938	-0.08%
2022/07/04	4	52.45	5	52.18	51.90	-1	3,832	-0.03%
2022/07/01	3	55.20	1	56.40	54.70	2	3,777	0.05%
2022/06/30	19	56.15	6	55.47	56.20	13	3,724	0.35%
2022/06/29	5	58.90	3	59.60	59.40	2	3,576	0.06%
2022/06/28	18	60.19	2	57.70	57.80	16	3,554	0.45%
2022/06/27	15	64.73	5	64.52	63.90	10	3,323	0.30%
2022/06/24	4.1	62.87	10.1	65.20	67.10	-6	3,158	-0.19%
2022/06/23	2	61.45	0	0.00	61.00	2	2,849	0.07%
2022/06/22	0	0.00	5	62.60	61.00	-5	2,818	-0.18%
2022/06/21	6	61.17	10	62.23	62.00	-4	2,736	-0.15%
2022/06/20	16.1	61.49	15	60.55	59.40	1.1	2,636	0.04%
2022/06/17	8	59.78	11	60.36	61.00	-3	2,541	-0.12%
2022/06/16	12.1	60.35	26	60.76	60.60	-13.9	2,476	-0.56%
2022/06/15	1	58.00	5	58.24	57.90	-4	2,397	-0.17%
2022/06/14	3	55.67	0	0.00	55.90	3	2,376	0.13%
2022/06/13	3	56.63	0	0.00	56.10	3	2,385	0.13%
2022/06/10	1	58.00	1	58.30	58.10	0	2,401	0.00%
2022/06/09	1	58.00	2	59.65	58.30	-1	2,395	-0.04%
2022/06/08	1	56.50	0	0.00	56.50	1	2,347	0.04%
2022/06/07	0	0.00	3	56.60	56.70	-3	2,366	-0.13%
2022/05/27	0	0.00	2	57.70	57.80	-2	2,451	-0.08%
2022/05/26	0	0.00	0.1	57.40	57.20	-0.1	2,463	0.00%
2022/05/18	5	57.50	0	0.00	57.50	5	2,661	0.19%
2022/05/16	1	57.00	0	0.00	56.80	1	2,817	0.04%
2022/05/12	1	56.30	2	57.45	56.00	-1	2,833	-0.04%
2022/05/10	8	55.33	5	55.40	55.50	3	2,806	0.11%
2022/05/09	3	56.77	9	56.50	56.50	-6	2,806	-0.21%
2022/05/06	3	57.90	0	0.00	58.10	3	2,827	0.11%
2022/05/05	3	59.23	1	58.90	58.60	2	2,840	0.07%
2022/05/04	5	58.00	6	58.58	58.00	-1	2,863	-0.03%
2022/05/03	8	60.64	11	59.80	58.60	-3	2,873	-0.10%
2022/04/29	2	57.90	1	59.30	57.90	1	2,799	0.04%
2022/04/27	6	56.77	0	0.00	58.30	6	2,811	0.21%
2022/04/26	4	59.33	1	58.70	58.70	3	2,776	0.11%
2022/04/25	5	61.36	2	61.65	60.10	3	2,744	0.11%
2022/04/22	8	64.28	10	64.04	62.30	-2	2,672	-0.07%
2022/04/21	0	0.00	6	63.17	64.20	-6	2,396	-0.25%
2022/04/20	2	58.35	0	0.00	58.40	2	2,315	0.09%
2022/04/18	11	60.01	2.2	60.35	59.50	8.8	2,313	0.38%
2022/04/13	0	0.00	2	58.90	58.80	-2	2,362	-0.08%
2022/04/12	1	58.50	0	0.00	59.00	1	2,378	0.04%
2022/04/11	2.1	59.33	0	0.00	59.30	2.1	2,383	0.09%
2022/04/08	0	0.00	2	60.50	60.50	-2	2,437	-0.08%
2022/04/07	1	60.70	0	0.00	60.20	1	2,459	0.04%
2022/04/06	1	61.30	2	61.20	61.20	-1	2,471	-0.04%
2022/04/01	3	60.90	0	0.00	61.30	3	2,490	0.12%
2022/03/31	21	62.45	7	61.10	61.10	14	2,505	0.56%
2022/03/30	13	65.55	10	65.10	65.10	3	2,464	0.12%
2022/03/29	0	0.00	5	66.90	66.50	-5	2,456	-0.20%
2022/03/28	0	0.00	4	64.95	63.60	-4	2,352	-0.17%
2022/03/25	0	0.00	2	65.10	64.20	-2	2,375	-0.08%
2022/03/23	0	0.00	3	64.40	63.80	-3	2,497	-0.12%
2022/03/22	0	0.00	1	65.10	64.50	-1	2,494	-0.04%
2022/03/18	0	0.00	4	63.03	63.20	-4	2,575	-0.16%
2022/03/17	5	59.40	8	60.09	60.10	-3	2,561	-0.12%
2022/03/16	0	56.00	6	55.88	55.80	-6	2,614	-0.23%
2022/03/15	2	56.00	2	55.50	55.10	0	2,665	0.00%
2022/03/11	1.2	58.25	0	0.00	57.80	1.2	2,831	0.04%
2022/03/10	1	58.50	1	58.60	58.90	0	2,910	0.00%
2022/03/08	2	58.20	1	58.20	57.10	1	2,985	0.03%
2022/03/07	7	59.53	6	59.20	59.00	1	3,005	0.03%
2022/03/04	1	62.20	2.6	61.80	61.90	-1.6	3,078	-0.05%
2022/03/02	5	63.06	0	0.00	63.20	5	3,574	0.14%
2022/03/01	1	63.40	0	0.00	63.20	1	4,034	0.02%
2022/02/25	0.6	62.60	1	63.90	63.10	-0.4	4,339	-0.01%
2022/02/24	3.2	62.71	1	63.80	62.00	2.2	4,497	0.05%
2022/02/23	0	0.00	1	66.00	65.80	-1	4,626	-0.02%
2022/02/22	7	64.61	5	65.40	64.90	2	4,731	0.04%
2022/02/21	1	66.40	1	66.30	66.30	0	4,884	0.00%
2022/02/18	0	0.00	1	66.00	65.80	-1	4,880	-0.02%
2022/02/17	3.1	66.30	11	66.05	65.40	-7.9	4,870	-0.16%
2022/02/16	2	66.20	7	67.03	66.70	-5	4,846	-0.10%
2022/02/10	0	0.00	3	64.60	64.00	-3	4,783	-0.06%
2022/02/09	2.8	64.19	1	65.10	64.50	1.8	4,810	0.04%
2022/02/08	0	0.00	3	64.07	64.70	-3	4,816	-0.06%
2022/02/07	0	0.00	2	62.15	62.60	-2	4,825	-0.04%
2022/01/26	2	59.55	1	59.40	61.10	1	4,948	0.02%
2022/01/25	5.3	58.19	4	58.65	58.00	1.3	5,027	0.03%
2022/01/24	2	59.60	0	0.00	59.60	2	5,152	0.04%
2022/01/21	4.6	61.71	3	61.70	60.70	1.6	5,614	0.03%
2022/01/20	0.1	62.90	2	63.35	62.20	-1.9	5,727	-0.03%
2022/01/18	2	63.05	2	63.40	62.90	0	5,865	0.00%
2022/01/17	2	62.25	0	0.00	63.40	2	5,950	0.03%
2022/01/14	0.1	62.50	0	0.00	62.20	0.1	5,988	0.00%
2022/01/13	1	64.10	2	64.00	64.40	-1	6,069	-0.02%
2022/01/12	2	63.35	0	0.00	63.30	2	6,249	0.03%
2022/01/11	1	63.80	1	65.50	63.80	0	6,317	0.00%
2022/01/10	0	0.00	3.1	65.00	65.10	-3.1	6,454	-0.05%
2022/01/07	2	63.60	0	0.00	64.10	2	6,517	0.03%
2022/01/06	1	65.00	0	0.00	64.50	1	6,596	0.02%
2022/01/05	1.1	65.57	4	66.00	65.60	-2.9	6,579	-0.04%
2022/01/04	2.2	66.85	0	0.00	66.70	2.2	6,641	0.03%
2022/01/03	9	67.57	2	66.80	66.70	7	6,626	0.11%
2021/12/30	10	69.43	0	0.00	69.30	10	6,563	0.15%
2021/12/29	1	68.90	0	0.00	68.70	1	6,551	0.02%
2021/12/28	0	0.00	1.1	68.99	69.00	-1.1	6,531	-0.02%
2021/12/27	1	67.70	0	0.00	67.70	1	6,511	0.02%
2021/12/24	8	70.10	9	70.03	69.70	-1	6,496	-0.02%
2021/12/23	1	68.00	16	68.18	69.50	-15	6,442	-0.23%
2021/12/22	1	68.10	0	0.00	68.00	1	6,418	0.02%
2021/12/21	2	66.90	0	0.00	68.20	2	6,419	0.03%
2021/12/20	5.2	67.72	1	68.60	67.50	4.2	6,401	0.07%
2021/12/17	14	70.86	45.4	71.15	68.70	-31.4	6,382	-0.49%
2021/12/16	4	68.48	0	0.00	68.20	4	6,318	0.06%
2021/12/15	2	68.80	0	0.00	68.60	2	6,313	0.03%
2021/12/14	16	69.28	15.5	67.51	67.10	0.5	6,273	0.01%
2021/12/13	6	71.27	10	71.55	69.70	-4	6,165	-0.06%
2021/12/10	10	70.60	6	70.35	70.80	4	6,084	0.07%
2021/12/09	2	69.25	2	69.25	68.50	0	5,997	0.00%
2021/12/08	1	67.70	3	69.43	69.40	-2	5,971	-0.03%
2021/12/07	4	66.90	6	66.65	66.90	-2	5,807	-0.03%
2021/12/06	1	67.00	1	66.40	66.50	0	5,762	0.00%
2021/12/03	0	0.00	1.1	65.19	64.80	-1.1	5,677	-0.02%
2021/12/02	2	63.60	0	0.00	63.50	2	5,634	0.04%
2021/12/01	3	64.20	5	64.28	63.90	-2	5,592	-0.04%
2021/11/30	15	64.23	17	64.28	65.00	-2	5,538	-0.04%
2021/11/29	15.2	64.79	1	66.30	63.00	14.2	5,439	0.26%
2021/11/26	20	70.75	10.1	71.47	70.00	9.9	5,179	0.19%
2021/11/25	13	70.86	16	72.51	69.30	-3	4,926	-0.06%
2021/11/24	14	69.45	33.6	69.28	71.30	-19.6	4,472	-0.44%
2021/11/23	4.7	66.88	6.1	67.36	64.90	-1.4	4,251	-0.03%
2021/11/22	19.9	67.10	12	66.90	66.20	7.9	4,111	0.19%
2021/11/19	10	62.89	5.1	63.28	63.80	4.9	3,932	0.13%
2021/11/18	5	62.42	22.3	62.74	63.90	-17.3	3,809	-0.45%
2021/11/17	1	58.40	0	0.00	58.30	1	3,593	0.03%
2021/11/16	0	0.00	1	58.00	57.80	-1	3,587	-0.03%
2021/11/15	0	0.00	3	58.53	58.10	-3	3,579	-0.08%
2021/11/12	0	0.00	8	58.70	58.70	-8	3,574	-0.22%
2021/11/11	7	57.84	5	58.40	57.70	2	3,535	0.06%
2021/11/10	5	58.00	0	0.00	58.00	5	3,529	0.14%
2021/11/09	5.1	58.98	1.1	58.64	58.90	4	3,510	0.11%
2021/11/08	3	57.83	3	58.80	58.10	0	3,499	0.00%
2021/11/05	1	57.80	2	58.45	57.60	-1	3,477	-0.03%
2021/11/04	1	57.70	1	59.60	57.80	0	3,467	0.00%
2021/11/03	22.1	58.94	9	58.64	59.20	13.1	3,440	0.38%
2021/11/02	4	62.30	3	62.53	62.70	1	3,312	0.03%
2021/11/01	6.1	62.56	12	62.23	61.50	-5.9	3,247	-0.18%
2021/10/29	26	65.44	7.5	66.73	63.30	18.5	3,103	0.60%
2021/10/28	12	61.58	13.9	62.12	64.00	-1.9	2,621	-0.07%
2021/10/27	15.8	59.99	23	60.03	58.20	-7.2	2,493	-0.29%
2021/10/26	6.5	61.76	0.6	61.80	61.00	5.9	2,437	0.24%
2021/10/25	3	62.60	5	62.26	63.00	-2	2,406	-0.08%
2021/10/22	1	61.30	7	60.37	61.20	-6	2,331	-0.26%
2021/10/21	11	60.46	12.2	60.55	60.90	-1.2	2,293	-0.05%
2021/10/20	18.4	61.02	11	61.25	60.40	7.4	2,166	0.34%
2021/10/19	1	58.20	14	58.54	59.40	-13	1,977	-0.66%
2021/10/18	6	58.38	14	58.09	59.00	-8	1,915	-0.42%
2021/10/15	1	54.70	3	56.23	56.60	-2	1,779	-0.11%
2021/10/14	7	54.04	10	54.41	55.10	-3	1,753	-0.17%
2021/10/13	10	52.25	8	52.63	52.10	2	1,632	0.12%
2021/10/12	1	53.80	9	53.93	52.90	-8	1,622	-0.49%
2021/10/08	7	51.56	4	51.60	51.60	3	1,546	0.19%
2021/10/07	5	51.56	2	52.20	52.00	3	1,572	0.19%
2021/10/06	0	0.00	6	51.20	51.20	-6	1,587	-0.38%
2021/10/05	1	50.60	1	50.90	51.30	0	1,623	0.00%
2021/10/04	3	51.87	0	0.00	52.20	3	1,630	0.18%
2021/09/30	1	53.50	0	0.00	53.50	1	1,647	0.06%
2021/09/29	2.1	53.43	0	0.00	53.00	2.1	1,673	0.12%
2021/09/28	1	54.50	1	54.90	54.50	0	1,684	0.00%
2021/09/24	1	58.10	0	0.00	58.10	1	1,698	0.06%
2021/09/23	2	60.75	2	59.35	58.30	0	1,736	0.00%
2021/09/22	1	57.80	0	0.00	57.50	1	1,703	0.06%
2021/09/17	6	58.32	4	57.00	57.00	2	1,724	0.12%
2021/09/16	2	58.60	2	58.30	58.30	0	1,720	0.00%
2021/09/15	10	57.33	10	57.56	57.70	0	1,708	0.00%
2021/09/14	2	58.60	5	58.34	57.30	-3	1,713	-0.18%
2021/09/13	0	0.00	7	57.00	58.70	-7	1,711	-0.41%
2021/09/09	2	55.00	16	55.74	56.10	-14	1,709	-0.82%
2021/09/08	0	0.00	3.5	55.17	55.20	-3.5	1,713	-0.20%
2021/09/07	1	56.20	0	0.00	56.40	1	1,729	0.06%
2021/09/06	20	56.30	0	0.00	56.70	20	1,758	1.14%
2021/09/03	2	55.80	5	56.18	56.10	-3	1,881	-0.16%
2021/09/02	2	55.70	7.5	55.92	55.40	-5.5	2,072	-0.27%
2021/09/01	8	55.11	0	0.00	55.30	8	2,201	0.36%
2021/08/31	0	0.00	4	55.00	54.70	-4	2,215	-0.18%
2021/08/30	4.5	55.50	5	55.88	55.10	-0.5	2,242	-0.02%
2021/08/27	7	56.80	36	57.68	55.80	-29	2,323	-1.25%
2021/08/26	0	0.00	58	57.94	58.30	-58	2,243	-2.59%
2021/08/25	6	53.10	5	53.66	53.00	1	2,219	0.05%
2021/08/24	1	52.10	1	52.30	53.00	0	2,236	0.00%
2021/08/23	9	51.94	0	0.00	52.00	9	2,252	0.40%
2021/08/20	4	52.00	0	0.00	51.70	4	2,268	0.18%
2021/08/19	3	52.80	0	0.00	52.00	3	2,318	0.13%
2021/08/18	1	53.60	1	54.20	53.80	0	2,362	0.00%
2021/08/16	0	0.00	1	54.10	54.00	-1	2,384	-0.04%
2021/08/13	4	55.20	2	55.10	54.70	2	2,409	0.08%
2021/08/12	20	55.25	5	55.80	55.10	15	2,436	0.62%
2021/08/11	5	55.32	4	55.10	54.60	1	2,452	0.04%
2021/08/10	6	55.75	0	0.00	55.50	6	2,511	0.24%
2021/08/09	13	56.74	13	57.03	56.30	0	2,641	0.00%
2021/08/06	1	58.30	0	0.00	58.00	1	2,704	0.04%
2021/08/05	42	59.10	1	58.80	58.40	41	2,862	1.43%
2021/08/04	15	57.70	15	58.47	58.20	0	3,099	0.00%
2021/07/30	0	0.00	2	56.60	57.30	-2	3,286	-0.06%
2021/07/29	6	57.12	26	57.50	57.50	-20	3,277	-0.61%
2021/07/28	1	55.20	0	0.00	55.20	1	3,250	0.03%
2021/07/26	5	56.60	0	0.00	56.70	5	3,396	0.15%
2021/07/23	0.1	57.00	3	56.50	56.90	-2.9	3,485	-0.08%
2021/07/22	3	56.40	0	0.00	56.40	3	3,604	0.08%
2021/07/21	13	57.53	0	0.00	57.00	13	3,631	0.36%
2021/07/20	10	58.20	12	59.61	58.00	-2	3,641	-0.05%
2021/07/19	0.2	58.50	2	58.70	58.30	-1.8	3,626	-0.05%
2021/07/16	2	58.50	0	0.00	58.20	2	3,653	0.05%
2021/07/15	0	0.00	25	59.08	58.70	-25	3,676	-0.68%
2021/07/14	18	58.05	0	0.00	58.50	18	3,688	0.49%
2021/07/13	0	0.00	10	59.60	58.30	-10	3,696	-0.27%
2021/07/12	0	0.00	8	59.35	60.10	-8	3,693	-0.22%
2021/07/09	10	58.16	7	58.76	58.00	3	3,666	0.08%
2021/07/08	0	0.00	1	58.00	58.00	-1	3,701	-0.03%
2021/07/07	7	58.14	14	58.91	58.10	-7	3,727	-0.19%
2021/07/06	7	59.26	13	59.22	58.80	-6	3,746	-0.16%
2021/07/02	0	0.00	1	60.00	60.30	-1	3,778	-0.03%
2021/07/01	15	61.47	6	61.88	60.40	9	3,785	0.24%
2021/06/30	0	0.00	7	60.61	61.50	-7	3,783	-0.19%
2021/06/29	8	60.64	1	61.00	59.90	7	3,781	0.19%
2021/06/28	15	61.37	19	61.67	61.20	-4	3,809	-0.11%
2021/06/25	15	60.43	0	0.00	60.30	15	3,848	0.39%
2021/06/24	5	60.00	5	60.80	60.30	0	4,107	0.00%
2021/06/23	5	59.70	0	0.00	59.60	5	4,117	0.12%
2021/06/21	8	59.70	5	60.24	59.70	3	4,258	0.07%
2021/06/18	12	61.67	10	62.65	61.50	2	4,316	0.05%
2021/06/17	0	0.00	2	60.65	60.80	-2	4,340	-0.05%
2021/06/16	6	61.75	3	61.43	60.60	3	4,393	0.07%
2021/06/15	7	61.21	1	62.00	61.30	6	4,414	0.14%
2021/06/11	9	62.94	6	64.58	61.70	3	4,422	0.07%
2021/06/10	25	64.54	26	64.94	65.20	-1	4,338	-0.02%
2021/06/09	24	62.95	21	61.67	61.30	3	4,292	0.07%
2021/06/08	0	0.00	2	58.90	58.80	-2	4,213	-0.05%
2021/06/07	6	58.23	6	59.10	58.80	0	4,292	0.00%
2021/06/04	9	58.42	17	58.41	59.00	-8	4,314	-0.19%
2021/06/03	2	56.90	0	0.00	57.20	2	4,297	0.05%
2021/06/02	2	56.55	0	0.00	56.40	2	4,387	0.05%
2021/06/01	1	55.80	2	56.10	57.10	-1	4,669	-0.02%
2021/05/31	4	55.95	4	56.00	55.90	0	4,739	0.00%
2021/05/28	5	56.54	0	0.00	56.70	5	4,933	0.10%
2021/05/27	10	58.46	4	58.00	56.70	6	5,072	0.12%
2021/05/26	1	56.70	3	57.83	58.00	-2	5,281	-0.04%
2021/05/25	1	55.90	0	0.00	56.00	1	5,932	0.02%
2021/05/24	0	0.00	2	56.10	56.00	-2	6,253	-0.03%
2021/05/21	4	55.90	4	56.05	56.10	0	6,850	0.00%
2021/05/20	1	55.50	1	57.00	55.30	0	6,931	0.00%
2021/05/19	1	56.50	0	0.00	56.30	1	7,104	0.01%
2021/05/18	2	56.65	9	56.18	56.80	-7	7,124	-0.10%
2021/05/17	22	57.60	22	60.30	55.10	0	7,179	0.00%
2021/05/14	3	61.83	16	62.14	61.00	-13	7,191	-0.18%
2021/05/13	32	63.68	18	64.77	62.00	14	7,125	0.20%
2021/05/12	45	63.88	61	65.05	61.60	-16	7,022	-0.23%
2021/05/11	14	63.83	16	62.34	62.20	-2	6,779	-0.03%
2021/05/10	16	64.38	1	64.40	63.80	15	6,730	0.22%
2021/05/07	8	63.74	12	64.31	64.80	-4	6,707	-0.06%
2021/05/06	3	60.67	2	60.95	60.10	1	6,690	0.01%
2021/05/05	0	0.00	11	61.71	61.50	-11	6,721	-0.16%
2021/05/04	19	63.75	17	64.94	61.80	2	6,735	0.03%
2021/05/03	15	67.13	20	66.53	65.10	-5	6,708	-0.07%
2021/04/29	5	64.90	6	66.27	65.00	-1	6,634	-0.02%
2021/04/28	12	64.88	18	64.02	63.70	-6	6,579	-0.09%
2021/04/27	7	61.69	5.3	64.31	64.90	1.7	6,491	0.03%
2021/04/26	6.1	59.26	0.3	60.50	59.00	5.8	6,475	0.09%
2021/04/23	3.1	60.11	13	60.39	60.00	-9.9	6,537	-0.15%
2021/04/22	7.1	61.67	34	61.84	61.00	-26.9	6,591	-0.41%
2021/04/21	6	63.58	5	64.10	63.60	1	6,617	0.02%
2021/04/19	14	63.66	1	63.20	63.00	13	6,668	0.19%
2021/04/16	19	64.56	0	0.00	64.60	19	6,663	0.29%
2021/04/15	2	65.30	14	65.14	64.70	-12	6,662	-0.18%
2021/04/14	28	64.93	26	65.90	64.80	2	6,665	0.03%
2021/04/13	14	68.19	3	67.67	67.00	11	6,646	0.17%
2021/04/12	12	68.10	20	68.63	68.30	-8	6,637	-0.12%
2021/04/09	6	67.35	7	67.79	67.60	-1	6,640	-0.02%
2021/04/08	6	66.83	2	66.70	66.90	4	6,677	0.06%
2021/04/07	6	67.20	6	67.60	67.30	0	6,690	0.00%
2021/04/06	9	67.78	21	67.84	67.70	-12	6,743	-0.18%
2021/04/01	6	69.57	6	70.47	68.80	0	6,775	0.00%
2021/03/31	21	68.61	44	69.75	68.60	-23	6,770	-0.34%
2021/03/30	28	70.05	34	70.59	69.70	-6	6,740	-0.09%
2021/03/29	60	71.84	44	71.41	70.50	16	6,726	0.24%
2021/03/26	5	67.42	2	67.40	67.40	3	6,538	0.05%
2021/03/25	12	67.43	1	68.20	67.30	11	6,550	0.17%
2021/03/24	20	68.93	40	69.10	68.00	-20	6,543	-0.31%
2021/03/23	17	67.59	18	68.52	67.00	-1	6,627	-0.02%
2021/03/22	14	66.86	5	66.28	66.50	9	6,765	0.13%
2021/03/19	21.2	68.37	6	68.93	67.90	15.2	6,757	0.23%
2021/03/18	2.1	70.00	2	70.20	69.40	0.1	6,861	0.00%
2021/03/17	20.2	69.89	1	70.00	69.40	19.2	6,941	0.28%
2021/03/16	22	70.12	11	71.29	70.00	11	6,999	0.16%
2021/03/15	27	70.92	60	71.60	70.30	-33	6,972	-0.47%
2021/03/12	13	69.82	0	0.00	69.70	13	6,925	0.19%
2021/03/11	2	70.70	76	70.05	69.80	-74	6,910	-1.07%
2021/03/10	3	68.83	4.1	69.35	68.60	-1.1	6,834	-0.02%
2021/03/09	126	69.17	5	69.38	68.70	121	6,805	1.78%	大買/鉅額交易
2021/03/08	5	71.26	117	69.67	69.60	-112	6,767	-1.65%	大賣/鉅額交易
2021/03/05	185.1	73.69	27	72.33	71.20	158.1	6,717	2.35%	大買/鉅額交易
2021/03/04	14	69.96	2	70.85	69.50	12	6,556	0.18%
2021/03/03	50	71.76	54	71.13	70.70	-4	6,510	-0.06%
2021/03/02	37	72.41	73	68.78	68.50	-36	6,312	-0.57%
2021/02/26	38	74.20	97	73.26	72.30	-59	6,183	-0.95%
2021/02/25	181.1	78.27	140	77.30	73.50	41.1	5,946	0.69%	大買/大賣/
2021/02/24	57	69.68	56.5	70.65	75.00	0.5	5,262	0.01%
2021/02/23	160.6	71.43	131	71.04	68.20	29.6	4,942	0.60%	大買/大賣/
2021/02/22	14	68.76	15	69.44	69.90	-1	4,372	-0.02%
2021/02/19	20	61.79	27.7	62.58	63.60	-7.7	4,321	-0.18%
2021/02/18	4	58.30	3	59.00	57.90	1	4,168	0.02%
2021/02/17	35.2	59.21	14	58.73	57.50	21.2	4,151	0.51%
2021/02/05	20	59.09	7	58.97	60.70	13	4,074	0.32%
2021/02/04	1	55.10	5	55.28	55.20	-4	3,987	-0.10%
2021/02/03	3	55.93	6	56.48	55.40	-3	4,012	-0.07%
2021/02/02	2	53.80	8	54.10	55.40	-6	4,007	-0.15%
2021/02/01	7	54.59	5	54.60	53.90	2	4,020	0.05%
2021/01/29	1	56.00	0	0.00	55.70	1	4,022	0.02%
2021/01/28	3	54.53	4	56.00	57.00	-1	4,039	-0.02%
2021/01/27	2	55.25	1	55.00	55.10	1	4,060	0.02%
2021/01/26	3	56.80	0	0.00	55.60	3	4,046	0.07%
2021/01/25	1	58.00	10	58.30	57.60	-9	4,041	-0.22%
2021/01/22	1	57.70	7	58.10	57.50	-6	4,043	-0.15%
2021/01/21	13	58.42	1.5	58.60	58.50	11.6	4,064	0.28%
2021/01/20	16	60.10	9	58.99	58.50	7	4,191	0.17%
2021/01/19	3	59.20	3	59.57	59.00	0	4,206	0.00%
2021/01/18	65	60.78	16	60.95	59.50	49	4,292	1.14%
2021/01/15	17.1	59.49	12	59.45	58.30	5.1	4,242	0.12%
2021/01/14	5.2	58.76	2	58.20	58.20	3.2	4,190	0.08%
2021/01/13	18	59.66	97	60.11	59.60	-79	4,159	-1.90%
2021/01/12	2	60.50	19	61.52	60.40	-17	4,167	-0.41%
2021/01/11	3.4	60.91	1	60.50	60.40	2.4	4,123	0.06%
2021/01/08	1	62.10	1	62.10	61.70	0	4,117	0.00%
2021/01/07	1	63.30	4	63.45	62.50	-3	4,142	-0.07%
2021/01/06	15	62.87	10.2	63.01	62.50	4.9	4,144	0.12%
2021/01/05	2	64.95	2	65.60	64.50	0	4,131	0.00%
2021/01/04	9.2	65.67	8	65.63	65.10	1.2	4,120	0.03%
2020/12/31	14	69.97	11.1	68.01	68.00	2.9	4,093	0.07%
2020/12/30	3	67.83	8.5	67.99	68.00	-5.5	4,020	-0.14%
2020/12/29	2	68.05	8	68.31	67.50	-6	4,001	-0.15%
2020/12/28	6	67.02	16	67.68	67.10	-10	3,951	-0.25%
2020/12/25	4	65.70	6	66.07	65.00	-2	3,926	-0.05%
2020/12/24	3	64.63	10	64.95	64.60	-7	3,975	-0.18%
2020/12/23	6	66.65	102	66.77	65.70	-96	4,092	-2.35%	大賣/
2020/12/22	2	68.00	9	67.66	67.20	-7	4,277	-0.16%
2020/12/21	12	65.60	24	66.13	64.40	-12	4,352	-0.28%
2020/12/18	6	66.90	3	67.50	66.10	3	4,379	0.07%
2020/12/17	45	69.50	48	69.20	66.50	-3	4,481	-0.07%
2020/12/16	18	67.07	17	67.45	68.70	1	4,520	0.02%
2020/12/15	20	64.97	11	63.52	63.10	9	4,462	0.20%
2020/12/14	15	67.78	10	68.31	67.00	5	4,441	0.11%
2020/12/11	88	62.52	13	63.38	64.40	75	4,329	1.73%
2020/12/10	13	60.03	8	60.10	58.60	5	4,297	0.12%
2020/12/09	1	63.00	2	63.00	63.00	-1	4,236	-0.02%
2020/12/08	18	63.81	14	64.19	63.10	4	4,249	0.09%
2020/12/07	16	68.14	1	67.40	66.80	15	4,188	0.36%
2020/12/04	3	69.27	4	68.55	68.80	-1	4,222	-0.02%
2020/12/03	3	69.20	14	69.30	68.90	-11	4,338	-0.25%
2020/12/02	6	70.75	3	70.70	69.80	3	4,429	0.07%
2020/12/01	2	72.15	6	73.03	71.40	-4	4,455	-0.09%
2020/11/30	54	71.92	11.2	73.20	75.00	42.8	4,491	0.95%
2020/11/27	2	70.10	4	69.88	70.50	-2	4,395	-0.05%
2020/11/26	5	68.34	0	0.00	68.30	5	4,415	0.11%
2020/11/25	1	69.60	1	69.30	68.30	0	4,450	0.00%
2020/11/24	4	69.15	9	69.10	68.30	-5	4,468	-0.11%
2020/11/23	6	70.22	5	69.98	69.80	1	4,558	0.02%
2020/11/20	0.1	69.80	0	0.00	69.80	0.1	4,668	0.00%
2020/11/19	12	71.93	7	71.19	70.60	5	4,729	0.11%
2020/11/18	11	71.71	13	71.72	71.70	-2	4,788	-0.04%
2020/11/17	10.4	69.40	8	69.54	70.50	2.4	4,781	0.05%
2020/11/16	4	68.93	6	68.62	68.50	-2	4,748	-0.04%
2020/11/13	11	67.77	21.1	67.62	69.20	-10.1	4,768	-0.21%
2020/11/12	13.5	68.55	9	67.09	67.20	4.5	4,766	0.09%
2020/11/11	8	70.49	11	70.16	70.20	-3	4,713	-0.06%
2020/11/10	6	70.30	1	70.40	69.20	5	4,693	0.11%
2020/11/09	2	73.60	8	72.59	71.50	-6	4,680	-0.13%
2020/11/06	7	73.00	2	72.35	73.00	5	4,700	0.11%
2020/11/05	11	72.84	8	72.88	72.00	3	4,700	0.06%
2020/11/04	10	69.83	5	69.48	71.90	5	4,685	0.11%
2020/11/03	3	72.27	0	0.00	71.50	3	4,760	0.06%
2020/11/02	7	72.36	0	0.00	72.50	7	5,048	0.14%
2020/10/30	10	72.22	2	71.65	72.30	8	5,295	0.15%
2020/10/29	12	71.75	9	72.96	73.60	3	5,566	0.05%
2020/10/28	23	74.84	16	75.91	73.30	7	5,642	0.12%
2020/10/27	4.4	73.47	3	74.30	73.80	1.4	5,492	0.02%
2020/10/26	18	75.33	12.1	75.17	73.90	5.9	5,455	0.11%
2020/10/23	1	78.30	3	78.57	78.20	-2	5,465	-0.04%
2020/10/22	7	78.66	4	78.10	78.00	3	5,513	0.05%
2020/10/21	7	80.49	0	0.00	80.00	7	5,565	0.13%
2020/10/20	1	82.00	2	83.50	81.30	-1	5,594	-0.02%
2020/10/19	5	80.40	2	80.70	80.50	3	5,741	0.05%
2020/10/16	0	0.00	1	78.80	80.00	-1	5,794	-0.02%
2020/10/15	8	78.96	0	0.00	78.50	8	5,974	0.13%
2020/10/14	1	81.10	1	80.80	80.70	0	5,932	0.00%
2020/10/13	6	82.02	1	81.80	81.80	5	5,952	0.08%
2020/10/12	2	83.05	0	0.00	82.00	2	6,171	0.03%
2020/10/08	4	83.15	10	84.00	83.80	-6	6,154	-0.10%
2020/10/07	2	82.90	0	0.00	82.10	2	6,126	0.03%
2020/10/06	0	0.00	1	82.80	82.60	-1	6,154	-0.02%
2020/10/05	1	83.20	1	83.20	83.20	0	6,329	0.00%
2020/09/30	3	84.47	5	84.68	84.50	-2	6,296	-0.03%
2020/09/29	4	85.30	6	85.40	83.10	-2	6,250	-0.03%
2020/09/28	6	88.25	22	88.77	86.60	-16	6,179	-0.26%
2020/09/25	19	89.71	63	88.47	89.80	-44	6,085	-0.72%
2020/09/24	26	86.63	8	86.06	87.00	18	5,943	0.30%
2020/09/23	4	82.63	26	83.40	82.10	-22	5,835	-0.38%
2020/09/22	19	83.46	28	82.95	82.00	-9	5,850	-0.15%
2020/09/21	82	88.52	21	88.60	87.60	61	5,772	1.06%
2020/09/18	6	79.10	29	82.40	84.30	-23	5,617	-0.41%
2020/09/17	3	77.13	3	76.67	76.70	0	5,538	0.00%
2020/09/16	4	76.83	4	76.65	76.20	0	5,639	0.00%
2020/09/15	5	77.98	8	76.76	77.90	-3	5,859	-0.05%
2020/09/14	2	72.70	0	0.00	73.20	2	6,484	0.03%
2020/09/11	9.1	72.53	9	73.42	72.50	0.1	6,448	0.00%
2020/09/10	4	75.45	8.7	74.92	74.20	-4.7	6,403	-0.07%
2020/09/09	12	77.89	2	76.60	76.20	10	6,357	0.16%
2020/09/08	14	72.26	20	74.63	79.50	-6	6,465	-0.09%
2020/09/07	14	76.89	24	75.80	73.70	-10	6,794	-0.15%
2020/09/04	22.1	79.74	8.3	79.82	79.60	13.8	6,897	0.20%
2020/09/03	35	81.62	5.2	81.99	81.10	29.8	7,026	0.42%
2020/09/02	4	83.10	5	83.14	83.20	-1	7,141	-0.01%
2020/09/01	15	82.91	6	82.47	82.40	9	7,202	0.12%
2020/08/31	3	86.93	18	85.72	84.80	-15	7,385	-0.20%
2020/08/28	7	86.07	4.4	85.58	85.90	2.6	7,430	0.03%
2020/08/27	12	87.71	7	86.59	86.00	5	7,414	0.07%
2020/08/26	3	88.57	16	89.14	90.00	-13	7,324	-0.18%
2020/08/25	16	84.06	66	84.34	84.00	-50	7,237	-0.69%
2020/08/24	11	89.36	29	87.45	87.50	-18	7,179	-0.25%
2020/08/21	9	84.51	9	85.36	88.10	0	7,111	0.00%
2020/08/20	4	90.75	0	0.00	85.50	4	7,105	0.06%
2020/08/19	11.2	94.88	3	95.00	95.00	8.2	7,134	0.11%
2020/08/18	27	91.33	11.2	91.07	92.00	15.8	7,195	0.22%
2020/08/17	1	86.00	5	88.44	87.60	-4	7,159	-0.06%
2020/08/14	18.1	85.48	4	85.63	86.30	14.1	7,602	0.19%
2020/08/13	4.1	82.77	8	84.51	84.00	-4	7,629	-0.05%
2020/08/12	28	85.80	17	91.30	89.90	11	7,628	0.14%
2020/08/11	4.1	87.26	2	87.00	83.00	2.1	7,683	0.03%
2020/08/10	1	85.00	9	85.93	89.40	-8	7,876	-0.10%
2020/08/07	16	87.06	23	87.32	88.40	-7	7,921	-0.09%
2020/08/06	33.1	95.83	26	95.54	88.90	7.1	7,784	0.09%
2020/08/05	48	94.55	50	93.84	97.30	-2	7,510	-0.03%
2020/08/04	53.1	86.23	40.1	83.15	88.70	13.1	7,303	0.18%
2020/08/03	40	80.39	2	80.70	80.70	38	7,057	0.54%
2020/07/31	0	0.00	8	73.40	73.40	-8	7,025	-0.11%
2020/07/30	0	0.00	17	66.80	66.80	-17	7,119	-0.24%
2020/07/29	25	59.62	24	61.82	60.80	1	7,196	0.01%
2020/07/28	19	64.11	13	63.83	63.70	6	7,102	0.08%
2020/07/27	8.1	70.70	137	73.11	70.70	-128.9	7,029	-1.83%	大賣/鉅額交易
2020/07/24	6	81.98	9	79.19	78.50	-3	6,962	-0.04%
2020/07/23	39	81.32	13	81.09	83.50	26	6,935	0.37%
2020/07/22	108	76.20	22	76.20	76.20	86	6,797	1.27%	大買/
2020/07/21	38.1	69.30	111	69.30	69.30	-73	6,840	-1.07%	大賣/
2020/07/17	14	85.50	1	85.50	85.50	13	6,832	0.19%
2020/07/16	60.1	97.96	62	97.92	95.00	-1.9	7,106	-0.03%
2020/07/15	1	105.50	4	105.50	105.50	-3	6,884	-0.04%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	19.1	130.00	2	130.00	130.00	17.1	6,907	0.25%
2020/07/10	75.4	144.93	162	138.85	144.00	-86.6	6,869	-1.26%	大賣/
2020/07/09	4	145.00	0	0.00	145.00	4	6,673	0.06%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/07	5	120.00	7	120.00	120.00	-2	6,671	-0.03%
2020/07/06	6	109.50	0	0.00	109.50	6	6,653	0.09%
2020/07/03	51	99.44	11	97.70	99.70	40	6,600	0.61%
2020/07/02	22	90.44	2	90.70	90.70	20	6,491	0.31%
2020/07/01	31	81.77	2	81.25	82.50	29	6,443	0.45%
2020/06/30	20	72.38	5	71.50	75.00	15	6,365	0.24%
2020/06/29	17	67.31	47	68.10	69.00	-30	6,295	-0.48%
2020/06/24	9.1	61.25	6	61.60	62.80	3.1	6,200	0.05%
2020/06/23	17	61.61	2	58.30	60.50	15	6,119	0.25%
2020/06/22	55	62.68	11	61.14	63.40	44	5,992	0.73%
2020/06/19	67	57.56	54	56.28	57.70	13	5,721	0.23%
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	26	38.27	22	38.68	39.50	4	5,061	0.08%
2020/06/11	160	44.72	24	44.13	40.00	136	4,892	2.78%	大買/鉅額交易
2020/06/10	208	40.69	15	41.75	43.45	193	4,432	4.35%	大買/鉅額交易
2020/06/09	40	39.05	16	38.93	39.50	24	4,238	0.57%
2020/06/08	29.1	37.85	25	39.27	39.35	4.1	4,075	0.10%
2020/06/05	24	36.32	13	36.34	36.95	11	3,890	0.28%
2020/06/04	14	36.57	24	36.29	36.45	-10	3,811	-0.26%
2020/06/03	5	33.50	13.1	34.14	35.20	-8.1	3,625	-0.22%
2020/06/02	7	31.55	0	0.00	32.00	7	3,549	0.20%
2020/06/01	15	31.54	0	0.00	31.55	15	3,507	0.43%
2020/05/29	1	30.10	7	30.47	31.00	-6	3,477	-0.17%
2020/05/28	5	28.60	0	0.00	28.80	5	3,430	0.15%
2020/05/27	6	29.69	0	0.00	28.00	6	3,416	0.18%
2020/05/26	13	30.22	0	0.00	29.50	13	3,390	0.38%
2020/05/25	21	30.92	25	31.44	31.50	-4	3,372	-0.12%
2020/05/22	33	30.73	24	29.68	31.50	9	3,336	0.27%
2020/05/21	2	30.25	2	30.25	30.25	0	3,227	0.00%
2020/05/20	45	33.20	44	33.07	33.60	1	3,205	0.03%
2020/05/19	4	32.20	1	32.20	32.20	3	2,740	0.11%
2020/05/18	5	29.30	1	29.30	29.30	4	2,687	0.15%
2020/05/15	4	26.33	2	26.65	26.65	2	2,638	0.08%
2020/05/14	16	23.65	12	23.72	24.25	4	2,507	0.16%
2020/05/13	5	22.05	12	22.04	22.05	-7	2,282	-0.31%
2020/05/12	2	20.15	1	20.10	20.05	1	2,200	0.05%
2020/05/11	20	20.31	1	20.60	20.20	19	2,204	0.86%
2020/05/08	7	21.84	0	0.00	21.15	7	2,175	0.32%
2020/05/07	20	22.01	6	21.96	22.10	14	2,105	0.67%
2020/05/06	6	21.70	15	23.08	22.00	-9	2,043	-0.44%
2020/05/05	7	21.89	5	22.34	22.25	2	1,938	0.10%
2020/05/04	15	21.10	12	21.20	21.35	3	1,830	0.16%
2020/04/29	0	0.00	3	18.98	19.10	-3	1,712	-0.18%
2020/04/24	10	19.72	51	19.04	19.30	-41	1,636	-2.51%
2020/04/23	3	18.27	25	18.13	19.50	-22	1,568	-1.40%
2020/04/22	0	0.00	15	18.05	18.05	-15	1,451	-1.03%
2020/04/21	24	19.46	16	19.50	19.35	8	1,382	0.58%
2020/04/20	69	20.06	18	20.09	20.10	51	1,250	4.08%
2020/04/13	0.1	13.30	0	0.00	13.40	0.1	908	0.01%
2020/03/24	0	0.00	3	12.65	12.80	-3	885	-0.34%
2020/03/17	0	0.00	37	11.74	12.35	-37	818	-4.52%
2020/03/13	5	12.76	21	12.75	13.20	-16	796	-2.01%
2020/03/12	20	14.39	3	13.75	14.10	17	776	2.19%
2020/03/11	14	15.17	0	0.00	15.10	14	764	1.83%
2020/03/10	30	15.26	0	0.00	15.05	30	777	3.86%
2020/03/09	8	15.16	4	15.28	15.50	4	750	0.53%
2020/03/03	2	14.20	0	0.00	14.25	2	658	0.30%
2020/02/26	0	0.00	10	14.84	14.80	-10	636	-1.57%
2020/02/25	3	14.80	0	14.70	14.80	3	636	0.47%
2020/02/24	1	14.20	0	0.00	14.50	1	638	0.16%
2020/02/17	1	14.30	0	0.00	14.15	1	639	0.16%
2020/02/14	1	14.40	0	0.00	14.30	1	638	0.16%
2020/02/12	15	14.90	0	0.00	14.60	15	626	2.39%
2020/01/31	0	0.00	1	13.75	13.95	-1	556	-0.18%
2020/01/13	5	14.10	0	0.00	14.20	5	518	0.96%
2020/01/10	2	14.75	0	0.00	14.85	2	495	0.40%
2020/01/08	0	0.00	5	14.30	14.30	-5	485	-1.03%
2020/01/03	1	14.45	0	0.00	14.20	1	486	0.21%
2020/01/02	5	14.40	0	0.00	14.45	5	488	1.02%
2019/12/30	0	0.00	20	14.25	14.20	-20	490	-4.08%
2019/12/25	3	14.58	0	0.00	14.60	3	484	0.62%
2019/12/19	1	14.70	0	0.00	14.60	1	526	0.19%
2019/12/17	0	0.00	0	14.45	14.55	0	531	0.00%
2019/12/11	6	14.90	0	14.75	14.75	6	521	1.15%
2019/12/10	0	0.00	0	14.80	14.90	0	515	0.00%
2019/12/06	2	15.15	0	0.00	14.95	2	498	0.40%
2019/12/05	0	0.00	1	14.80	15.30	-1	477	-0.21%
2019/12/03	4	14.25	0	0.00	14.25	4	432	0.93%
2019/12/02	1	14.20	0	0.00	14.30	1	431	0.23%
2019/11/26	2	14.08	0	0.00	14.05	2	423	0.47%
2019/11/22	2	14.35	30	14.35	14.40	-28	413	-6.77%
2019/11/21	30	14.15	0	0.00	14.35	30	378	7.93%
2019/11/11	0	0.00	2	13.40	13.40	-2	351	-0.57%
2019/11/06	2	13.60	2.1	13.54	13.50	-0.1	353	-0.03%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/10/02	1	13.60	0	0.00	13.60	1	535	0.19%
2019/09/27	0	13.90	0	0.00	13.90	0	532	0.00%
2019/09/26	0	14.30	0	0.00	14.30	0	524	0.00%
2019/07/15	0	0.00	3	14.77	14.95	-3	334	-0.90%
2019/06/27	0	13.20	0	0.00	13.30	0	295	0.00%
2019/06/11	0	0.00	0	13.70	13.60	0	363	0.00%
2019/06/06	0	0.00	2	13.60	13.65	-2	512	-0.39%
2019/05/08	2	14.15	0	0.00	14.05	2	810	0.25%
2019/04/26	0	0.00	2	14.85	14.95	-2	831	-0.24%
2019/04/25	0	14.85	0	0.00	14.85	0	831	0.00%
2019/04/23	0	14.90	0	0.00	14.80	0	836	0.00%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/04/01	2	15.00	0	0.00	15.00	2	986	0.20%
2019/03/25	0	0.00	1	15.55	15.45	-1	1,016	-0.10%
2019/03/22	2	15.95	1	15.90	15.85	1	1,014	0.10%
2019/03/18	10	15.95	0	0.00	15.85	10	1,064	0.94%
2019/03/14	10	16.70	0	0.00	16.60	10	1,069	0.93%
2019/03/12	1	16.85	23	16.90	17.50	-22	1,055	-2.08%
2019/03/11	21	16.00	22	15.95	17.00	-1	984	-0.10%
2019/03/08	22	15.37	0	0.00	16.10	22	945	2.33%
2019/03/07	0	0.00	1	15.45	15.45	-1	1,011	-0.10%
2019/02/22	1	14.25	0	0.00	14.30	1	1,029	0.10%
2019/02/14	0	0.00	1	15.10	14.95	-1	1,022	-0.10%
2019/01/25	0	0.00	33	14.57	14.40	-33	978	-3.37%
2019/01/24	33	14.60	0	0.00	14.45	33	966	3.42%
2019/01/08	0	0.00	1	14.35	14.25	-1	952	-0.11%
2019/01/07	0	0.00	34	14.23	14.10	-34	922	-3.69%
2019/01/04	34	14.27	0	0.00	14.05	34	891	3.81%
2019/01/03	0	0.00	5	13.10	13.80	-5	889	-0.56%
2019/01/02	5	13.00	0	0.00	13.00	5	889	0.56%
2018/12/22	0	0.00	1	12.85	12.85	-1	998	-0.10%
2018/12/12	1	12.60	0	0.00	12.70	1	917	0.11%
2018/12/11	0	0.00	3	12.60	12.35	-3	904	-0.33%
2018/12/10	0	0.00	8	13.15	12.65	-8	878	-0.91%
2018/12/06	0	0.00	12	13.43	13.30	-12	857	-1.40%
2018/12/05	1	13.95	0	0.00	13.95	1	834	0.12%
2018/12/04	0	0.00	1	14.15	14.05	-1	828	-0.12%
2018/12/03	6	14.14	0	0.00	14.05	6	800	0.75%
2018/11/30	20	14.24	0	0.00	14.05	20	749	2.67%
2018/11/28	1	14.80	0	0.00	14.95	1	574	0.17%
2018/10/29	0	0.00	1	16.60	16.75	-1	616	-0.16%
2018/10/09	0	0.00	46	19.60	18.85	-46	641	-7.17%
2018/10/08	47	19.27	0	0.00	19.50	47	633	7.42%
2018/10/05	0	0.00	56	18.71	18.80	-56	614	-9.11%
2018/10/04	5	18.10	0	0.00	18.50	5	605	0.83%
2018/10/03	52	18.20	0	0.00	18.20	52	604	8.60%
2018/09/10	0	0.00	1	18.00	17.80	-1	634	-0.16%
2018/08/20	1	17.25	0	0.00	17.30	1	1,159	0.09%
2018/08/15	1	18.60	6	18.27	18.30	-5	1,141	-0.44%
2018/08/10	0	0.00	2	19.95	19.50	-2	1,133	-0.18%
2018/08/09	1	20.00	0	0.00	19.90	1	1,114	0.09%
2018/08/07	0	0.00	8	20.20	20.00	-8	1,116	-0.72%
2018/08/06	10	20.00	0	0.00	20.00	10	1,115	0.90%
2018/08/03	0	0.00	1	20.00	20.00	-1	1,125	-0.09%
2018/08/02	0	0.00	50	20.00	19.90	-50	1,100	-4.54%
2018/07/25	1	20.20	0	0.00	20.20	1	1,249	0.08%
2018/07/19	1.1	20.83	1	20.60	20.50	0.1	1,256	0.00%
2018/07/17	0	20.40	0	0.00	20.40	0	1,225	0.00%
2018/07/16	20	20.85	0	0.00	20.70	20	1,222	1.64%
2018/06/12	0	0.00	1	20.90	20.80	-1	1,437	-0.07%
2018/06/11	1	20.75	0	0.00	20.70	1	1,437	0.07%
2018/06/08	1	21.10	0	0.00	21.05	1	1,435	0.07%
2018/06/06	0	0.00	5	21.50	21.30	-5	1,421	-0.35%
2018/06/04	57	22.63	24	22.52	22.45	33	1,363	2.42%
2018/06/01	26	20.71	24	20.88	21.65	2	1,163	0.17%
2018/05/25	0	0.00	2	20.05	20.05	-2	997	-0.20%
2018/05/18	1	20.20	0	0.00	20.05	1	987	0.10%
2018/05/14	1	20.30	0	0.00	20.25	1	1,019	0.10%
2018/05/02	1	21.80	2	21.90	21.75	-1	961	-0.10%
2018/04/25	0	0.00	12	20.50	20.35	-12	892	-1.34%
2018/04/10	0	0.00	1	21.90	21.50	-1	1,080	-0.09%
2018/04/09	0	0.00	1	21.90	21.85	-1	1,071	-0.09%
2018/04/03	1	21.40	0	0.00	21.50	1	1,052	0.10%
2018/03/29	0	0.00	2	22.00	21.85	-2	1,044	-0.19%
2018/03/27	9	21.98	4	21.78	21.70	5	1,006	0.50%
2018/03/26	26	22.58	14	22.82	22.60	12	952	1.26%
2018/03/07	0	20.90	0	0.00	20.90	0	831	0.00%
2018/03/05	1	20.70	1	21.05	20.95	0	835	0.00%
2018/02/09	0	0.00	2.3	19.83	20.10	-2.3	982	-0.24%
2018/02/08	0	0.00	2	20.35	20.35	-2	977	-0.20%
2018/02/07	0	0.00	2	20.40	20.30	-2	981	-0.20%
2018/01/15	0	0.00	4	23.20	23.05	-4	912	-0.44%
2018/01/10	0	0.00	25	22.35	22.15	-25	772	-3.24%
2018/01/08	25	22.20	0	0.00	22.20	25	756	3.30%