中天 (4128)-富邦-高雄券商分點個股進出

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
39.60
漲跌
▼2.25
漲幅
-5.38%
成交量
3,283張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間: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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.1	39.82	0	0.00	39.60	2.1	1,665	0.13%
2024/04/18	1	40.90	3.6	41.14	41.85	-2.6	1,626	-0.16%
2024/04/17	12	41.50	0	0.00	41.50	12	1,606	0.75%
2024/04/16	9.2	42.27	2	41.40	41.65	7.2	1,600	0.45%
2024/04/15	1.1	43.79	3	43.92	43.65	-1.9	1,576	-0.12%
2024/04/12	2	45.65	0	0.00	44.85	2	1,567	0.13%
2024/04/11	2	45.70	2	45.35	45.30	0	1,554	0.00%
2024/04/10	0	0.00	4	45.40	45.35	-4	1,572	-0.25%
2024/04/08	0	0.00	8	44.88	45.10	-8	1,565	-0.51%
2024/04/03	0	0.00	3	44.67	44.80	-3	1,551	-0.19%
2024/04/01	11	46.71	7.9	45.31	44.75	3.1	1,577	0.20%
2024/03/29	0.2	44.60	1	44.45	44.70	-0.8	1,568	-0.05%
2024/03/28	2	45.15	1.1	44.65	44.55	0.9	1,575	0.06%
2024/03/27	2.2	44.93	1	45.35	44.80	1.2	1,573	0.08%
2024/03/26	6	44.95	1.2	45.25	44.20	4.8	1,557	0.31%
2024/03/25	1.2	45.00	3	45.25	44.80	-1.8	1,558	-0.12%
2024/03/22	5	44.32	7	44.71	44.45	-2	1,565	-0.13%
2024/03/21	2	44.35	0	0.00	44.10	2	1,562	0.13%
2024/03/20	6	43.63	2	43.95	43.40	4	1,553	0.26%
2024/03/19	2	43.13	0	0.00	43.05	2	1,547	0.13%
2024/03/18	12.5	43.55	0	0.00	43.25	12.5	1,543	0.81%
2024/03/14	0	0.00	3	44.85	44.45	-3	1,528	-0.20%
2024/03/13	4.1	44.04	0	0.00	44.25	4.1	1,515	0.27%
2024/03/12	2	45.20	0	0.00	45.00	2	1,492	0.13%
2024/03/11	2.1	45.16	1	45.00	45.20	1.1	1,497	0.07%
2024/03/08	29	47.20	8	48.08	45.50	21	1,514	1.39%
2024/03/07	41.6	46.53	43.6	47.87	48.85	-2	1,426	-0.14%
2024/03/06	10	44.57	6	44.75	44.50	4	1,259	0.32%
2024/03/05	2.4	45.00	0	0.00	44.90	2.4	1,257	0.19%
2024/03/04	2	45.22	6	45.19	45.10	-4	1,256	-0.32%
2024/03/01	2	46.00	5	46.40	45.75	-3	1,262	-0.24%
2024/02/29	0	0.00	4	46.34	46.45	-4	1,334	-0.30%
2024/02/27	4	46.47	0	0.00	46.25	4	1,347	0.30%
2024/02/23	0.1	46.55	1	46.65	46.45	-0.9	1,412	-0.06%
2024/02/21	0	47.45	4	47.40	47.10	-4	1,464	-0.27%
2024/02/19	0.8	46.95	1	46.90	47.05	-0.2	1,580	-0.01%
2024/02/16	2	45.93	0	0.00	46.90	2	1,643	0.12%
2024/02/15	0.6	45.06	0	0.00	45.35	0.6	1,788	0.04%
2024/02/05	6	45.98	0	0.00	45.90	6	1,957	0.31%
2024/02/01	2	46.10	1	46.40	46.05	1	3,056	0.03%
2024/01/30	18	46.92	0	0.00	46.60	18	3,816	0.47%
2024/01/29	5	47.75	0	0.00	47.65	5	3,813	0.13%
2024/01/25	3	47.52	1	47.50	47.60	2	3,832	0.05%
2024/01/24	1.3	48.00	0	0.00	48.00	1.3	3,840	0.03%
2024/01/22	0	0.00	8	48.45	48.40	-8	3,919	-0.20%
2024/01/18	1	47.15	0	0.00	46.85	1	4,049	0.02%
2024/01/17	16	47.04	15	47.00	46.95	1	4,107	0.02%
2024/01/16	9	48.09	0	0.00	48.00	9	4,168	0.22%
2024/01/15	0	0.00	2	48.83	49.00	-2	4,228	-0.05%
2024/01/12	4	48.71	0	0.00	48.50	4	4,299	0.09%
2024/01/11	6.1	48.57	0	0.00	48.80	6.1	4,537	0.13%
2024/01/10	1	48.80	0	0.00	48.90	1	4,536	0.02%
2024/01/09	6.1	48.75	1	48.85	48.65	5.1	4,531	0.11%
2024/01/08	3	49.48	0	0.00	49.30	3	4,532	0.07%
2024/01/05	7	49.68	0	0.00	50.00	7	4,529	0.15%
2024/01/04	16	49.80	21	49.66	49.50	-5	4,527	-0.11%
2024/01/03	2	50.80	3	50.57	50.60	-1	4,505	-0.02%
2024/01/02	0	0.00	1	50.20	50.20	-1	4,494	-0.02%
2023/12/29	3	50.50	0	0.00	50.50	3	4,493	0.07%
2023/12/28	2	50.25	1	50.30	50.30	1	4,494	0.02%
2023/12/27	2	51.30	2.1	51.59	50.70	-0.1	4,486	0.00%
2023/12/26	1	51.20	8	50.84	50.80	-7	4,461	-0.16%
2023/12/21	1	49.51	0	0.00	49.75	1	4,437	0.02%
2023/12/20	0.1	49.90	0	0.00	49.60	0.1	4,433	0.00%
2023/12/19	16	49.56	9	49.65	49.50	7	4,415	0.16%
2023/12/18	1	50.20	1	50.30	50.10	0	4,396	0.00%
2023/12/15	31	50.90	1	50.90	50.60	30	4,394	0.68%
2023/12/14	0	0.00	2	50.85	50.20	-2	4,406	-0.05%
2023/12/13	0	0.00	2	50.40	50.10	-2	4,406	-0.05%
2023/12/12	0	0.00	1.9	50.30	50.30	-1.9	4,407	-0.04%
2023/12/11	0	0.00	0.8	50.20	50.10	-0.8	4,413	-0.02%
2023/12/08	0	0.00	0.1	50.60	50.40	-0.1	4,416	0.00%
2023/12/06	6	50.38	2	51.30	50.60	4	4,406	0.09%
2023/12/05	10.1	51.33	0	0.00	50.90	10.1	4,385	0.23%
2023/12/04	5	52.40	0.5	52.30	52.20	4.5	4,351	0.10%
2023/12/01	5	52.30	0.1	52.91	52.30	4.9	4,337	0.11%
2023/11/30	0	0.00	1.1	52.31	52.40	-1.1	4,328	-0.03%
2023/11/29	1	52.50	0	0.00	52.50	1	4,312	0.02%
2023/11/28	7	52.13	0	0.00	52.00	7	4,306	0.16%
2023/11/27	2	53.00	2.1	53.59	52.50	-0.1	4,301	0.00%
2023/11/24	2	52.90	2	52.45	52.50	0	4,254	0.00%
2023/11/23	0	0.00	2	52.60	52.50	-2	4,238	-0.05%
2023/11/22	1	52.30	1	52.50	51.60	0	4,203	0.00%
2023/11/21	1	51.30	0.2	51.90	52.00	0.8	4,163	0.02%
2023/11/20	0.1	51.80	1	52.10	51.70	-0.9	4,131	-0.02%
2023/11/17	3	51.53	13	51.68	51.40	-10	4,111	-0.24%
2023/11/16	2.2	52.52	1	53.00	52.10	1.2	4,060	0.03%
2023/11/15	8	53.00	9	53.07	52.60	-1	3,995	-0.02%
2023/11/14	12	53.18	16	52.79	52.60	-4	3,935	-0.10%
2023/11/13	16	55.19	4	55.83	55.20	12	3,785	0.32%
2023/11/10	53.1	58.98	24	58.86	56.60	29.1	3,606	0.81%
2023/11/09	11	56.75	11.4	56.83	56.10	-0.4	2,686	-0.01%
2023/11/08	45.2	56.59	44	57.55	57.20	1.2	2,573	0.05%
2023/11/07	25	55.54	12	55.07	55.60	13	2,020	0.64%
2023/11/06	2	50.90	3	50.70	50.60	-1	1,810	-0.06%
2023/11/03	1	50.20	1	50.30	50.10	0	1,806	0.00%
2023/11/02	0	0.00	0.1	50.80	50.60	-0.1	1,795	-0.01%
2023/11/01	0	0.00	1	51.10	50.80	-1	1,789	-0.06%
2023/10/31	1	53.20	0	0.00	51.30	1	1,784	0.06%
2023/10/30	2	52.80	0	0.00	52.40	2	1,773	0.11%
2023/10/27	4	53.60	10.5	53.29	53.80	-6.5	1,731	-0.38%
2023/10/26	11	52.60	0	0.00	51.90	11	1,644	0.67%
2023/10/25	2	52.50	4	53.33	52.50	-2	1,608	-0.12%
2023/10/23	2	51.60	6	51.68	51.70	-4	1,488	-0.27%
2023/10/20	10	51.58	5	49.94	49.90	5	1,440	0.35%
2023/10/19	2	50.63	19	51.33	51.50	-17	1,375	-1.24%
2023/10/18	2	48.05	0	0.00	47.90	2	1,149	0.17%
2023/10/17	3	49.22	0	0.00	48.60	3	1,163	0.26%
2023/10/16	1	48.50	3	49.45	49.60	-2	1,194	-0.17%
2023/10/13	1	48.30	0	0.00	48.25	1	1,202	0.08%
2023/10/11	1.1	48.55	0	0.00	48.90	1.1	1,274	0.09%
2023/10/06	0	0.00	2	49.53	49.05	-2	1,326	-0.15%
2023/10/04	1	47.60	0	0.00	48.00	1	1,347	0.07%
2023/10/03	0	48.40	1	48.10	48.05	-1	1,356	-0.07%
2023/10/02	2	48.60	0	0.00	48.50	2	1,365	0.15%
2023/09/28	1	48.25	1	48.80	48.30	0	1,383	0.00%
2023/09/27	0	0.00	1	48.25	48.70	-1	1,391	-0.07%
2023/09/26	2	48.63	0	0.00	48.25	2	1,406	0.14%
2023/09/20	0	0.00	1.1	49.83	49.80	-1.1	1,500	-0.07%
2023/09/19	4	50.65	19	51.45	50.30	-15	1,568	-0.96%
2023/09/18	3	51.93	4	52.43	51.90	-1	1,562	-0.06%
2023/09/15	0	0.00	2	52.05	51.70	-2	1,575	-0.13%
2023/09/14	0	0.00	16	51.29	51.30	-16	1,567	-1.02%
2023/09/13	0	0.00	2	50.50	50.50	-2	1,565	-0.13%
2023/09/12	0	0.00	1	49.55	50.10	-1	1,614	-0.06%
2023/09/11	0	0.00	5	49.77	49.45	-5	1,669	-0.30%
2023/09/08	2	48.80	0	0.00	49.10	2	1,684	0.12%
2023/09/06	5.1	49.26	0	0.00	48.90	5.1	1,711	0.30%
2023/09/05	12.4	49.91	0	0.00	49.40	12.4	1,726	0.72%
2023/08/31	1	51.30	0	0.00	51.10	1	1,745	0.06%
2023/08/30	14	50.40	37	50.42	51.10	-23	1,735	-1.33%
2023/08/29	20	49.06	2	49.13	49.60	18	1,761	1.02%
2023/08/28	2	48.90	0	0.00	48.10	2	1,759	0.11%
2023/08/25	0	0.00	2	48.53	48.15	-2	1,774	-0.11%
2023/08/24	1.2	47.58	0	0.00	47.80	1.2	1,775	0.07%
2023/08/22	1	48.30	0	0.00	48.15	1	1,804	0.06%
2023/08/21	2.1	48.71	0	0.00	48.90	2.1	1,828	0.11%
2023/08/18	0	49.35	0	0.00	48.50	0	1,844	0.00%
2023/08/17	1	49.05	0	0.00	49.15	1	1,849	0.05%
2023/08/16	0	0.00	3.1	50.08	49.50	-3.1	1,869	-0.17%
2023/08/15	3	48.48	4	48.51	48.95	-1	1,872	-0.05%
2023/08/14	7.1	48.27	0	0.00	47.30	7.1	1,884	0.38%
2023/08/10	2	51.35	4.4	51.56	50.70	-2.4	1,845	-0.13%
2023/08/09	3.1	51.07	0	0.00	50.90	3.1	1,859	0.17%
2023/08/08	1.2	52.00	2	50.90	51.00	-0.8	1,900	-0.04%
2023/08/07	3	52.00	0	0.00	51.70	3	1,914	0.16%
2023/08/04	3.2	52.15	0.1	52.40	52.70	3.1	1,915	0.16%
2023/08/02	5.1	51.66	2	51.85	51.50	3.1	1,914	0.16%
2023/08/01	0	0.00	1.1	52.64	52.60	-1.1	1,900	-0.06%
2023/07/31	1.6	52.89	0	0.00	52.60	1.6	1,906	0.08%
2023/07/28	8.1	53.15	0.2	53.20	53.10	7.9	1,906	0.42%
2023/07/27	0	53.90	0	0.00	53.50	0	1,902	0.00%
2023/07/26	1.9	53.65	0	0.00	53.40	1.9	1,925	0.10%
2023/07/25	1.1	54.14	1	54.50	54.30	0.1	1,938	0.01%
2023/07/24	0.1	55.12	0	0.00	54.10	0.1	1,949	0.01%
2023/07/21	2	54.75	0	0.00	54.50	2	1,970	0.10%
2023/07/18	2	55.80	0	0.00	55.60	2	2,052	0.10%
2023/07/17	5	57.80	5	57.14	57.20	0	2,118	0.00%
2023/07/14	0	54.35	0	0.00	54.10	0	2,132	0.00%
2023/07/13	8.1	53.74	5	53.78	53.80	3.1	2,157	0.14%
2023/07/12	3.1	55.71	1	55.50	55.50	2.1	2,128	0.10%
2023/07/10	0	0.00	1	58.00	57.00	-1	2,338	-0.04%
2023/07/07	0.3	56.60	0	0.00	56.50	0.3	2,368	0.01%
2023/07/06	2.1	56.40	4	56.90	56.30	-1.9	2,376	-0.08%
2023/07/05	2	57.05	0	0.00	57.00	2	2,435	0.08%
2023/07/04	2	57.00	0	0.00	56.80	2	2,466	0.08%
2023/07/03	3	57.23	3	57.40	57.10	0	2,527	0.00%
2023/06/30	4	58.25	0	0.00	57.80	4	2,543	0.16%
2023/06/29	0	0.00	7	59.07	59.30	-7	2,589	-0.27%
2023/06/28	7	58.17	0	0.00	58.30	7	2,642	0.26%
2023/06/27	9	59.16	10	59.27	58.80	-1	2,671	-0.04%
2023/06/26	1.1	56.07	1	57.30	57.50	0.1	2,643	0.00%
2023/06/21	6	56.75	4.1	57.06	56.40	1.9	2,693	0.07%
2023/06/19	3	57.20	0	0.00	57.20	3	2,732	0.11%
2023/06/16	11.1	57.37	0	0.00	57.50	11.1	2,736	0.41%
2023/06/15	2	60.80	0	0.00	61.30	2	2,689	0.07%
2023/06/14	0	0.00	9	61.68	61.40	-9	2,654	-0.34%
2023/06/13	1	61.20	3.1	61.29	61.20	-2.1	2,683	-0.08%
2023/06/12	0	0.00	2	60.90	60.80	-2	2,699	-0.07%
2023/06/09	1	60.10	3	60.37	60.70	-2	2,723	-0.07%
2023/06/07	0	0.00	3	60.67	60.40	-3	2,795	-0.11%
2023/06/05	0	0.00	2	60.20	59.80	-2	2,820	-0.07%
2023/06/02	21	61.07	16	60.34	60.10	5	2,849	0.18%
2023/06/01	1.1	59.13	4.9	59.15	59.10	-3.8	2,866	-0.13%
2023/05/31	0	0.00	5	58.82	59.10	-5	2,888	-0.17%
2023/05/30	1.1	58.08	1	58.30	57.80	0.1	2,913	0.00%
2023/05/29	1.1	58.11	2	58.30	58.10	-0.9	2,929	-0.03%
2023/05/26	10.1	57.69	2	57.55	57.50	8.1	2,976	0.27%
2023/05/25	4.1	58.58	1	58.80	58.40	3.1	2,976	0.10%
2023/05/24	6.4	59.17	3	58.90	59.20	3.4	2,996	0.11%
2023/05/23	1.1	59.33	1	59.80	59.90	0.1	3,017	0.00%
2023/05/22	1	59.60	3	59.87	59.40	-2	3,296	-0.06%
2023/05/19	7.2	59.18	3	59.60	59.20	4.2	3,296	0.13%
2023/05/18	5	59.76	1.2	59.66	59.50	3.8	3,313	0.11%
2023/05/17	7	60.43	9	61.22	60.30	-2	3,309	-0.06%
2023/05/16	0.2	60.60	5	60.32	60.80	-4.9	3,310	-0.15%
2023/05/15	3.3	59.61	7	59.96	60.00	-3.7	3,353	-0.11%
2023/05/12	6.3	59.40	0	0.00	59.80	6.3	3,389	0.18%
2023/05/11	6	60.97	2	61.70	60.80	4	3,503	0.11%
2023/05/10	1.3	61.36	0	61.90	61.80	1.3	3,796	0.03%
2023/05/09	7	61.71	7	61.87	61.50	0	3,909	0.00%
2023/05/08	5	62.02	0	0.00	61.90	5	3,974	0.13%
2023/05/05	3	62.70	1	63.80	62.50	2	4,033	0.05%
2023/05/04	0	0.00	3	63.30	63.40	-3	4,069	-0.07%
2023/05/03	1	63.20	4	63.43	63.10	-3	4,143	-0.07%
2023/05/02	3	63.43	10	63.86	63.70	-7	4,307	-0.16%
2023/04/28	6	62.97	5	63.34	62.70	1	4,313	0.02%
2023/04/27	3.1	61.87	0	0.00	61.50	3.1	4,333	0.07%
2023/04/26	2.3	61.12	0	0.00	61.20	2.3	4,372	0.05%
2023/04/25	4.1	61.85	1	62.60	61.50	3.1	4,373	0.07%
2023/04/24	1.3	63.45	1.1	63.51	63.40	0.2	4,427	0.01%
2023/04/21	3.5	64.14	0	0.00	63.40	3.5	4,456	0.08%
2023/04/20	5	65.90	1	67.90	65.30	4	4,421	0.09%
2023/04/19	0	66.60	5	67.42	67.10	-5	4,372	-0.11%
2023/04/18	2	66.85	2	66.60	66.60	0	4,353	0.00%
2023/04/17	1	66.50	0	0.00	66.50	1	4,346	0.02%
2023/04/14	21	67.07	1	68.50	66.70	20	4,351	0.46%
2023/04/13	1	67.30	16	68.73	68.00	-15	4,291	-0.35%
2023/04/12	1	66.60	5	67.12	67.20	-4	4,224	-0.09%
2023/04/11	2	65.90	0	0.00	66.00	2	4,390	0.05%
2023/04/10	17	66.19	7	66.46	65.50	10	4,493	0.22%
2023/04/07	1	67.60	7.1	67.83	67.70	-6.1	4,516	-0.14%
2023/04/06	0	0.00	15	67.67	67.50	-15	4,651	-0.32%
2023/03/31	0	0.00	4	67.18	66.60	-4	4,892	-0.08%
2023/03/30	3	67.27	2	67.20	67.20	1	5,157	0.02%
2023/03/29	0	0.00	3	67.00	67.00	-3	5,127	-0.06%
2023/03/28	2	65.40	3	67.00	65.30	-1	5,124	-0.02%
2023/03/27	1	66.60	0	0.00	66.40	1	5,107	0.02%
2023/03/24	1	65.70	5	65.68	66.10	-4	5,127	-0.08%
2023/03/23	5.5	64.77	8	64.76	64.30	-2.5	5,119	-0.05%
2023/03/22	1.1	64.01	4	64.08	63.90	-2.9	5,186	-0.06%
2023/03/21	0.7	63.69	1	63.70	63.50	-0.3	5,222	-0.01%
2023/03/20	0.2	62.52	1	62.70	63.00	-0.8	5,253	-0.02%
2023/03/17	0.2	62.50	2	62.40	62.50	-1.8	5,325	-0.03%
2023/03/16	4.3	61.91	2	62.95	61.60	2.3	5,386	0.04%
2023/03/15	2.2	62.87	3	63.30	63.00	-0.8	5,551	-0.01%
2023/03/14	3.2	62.70	6	63.28	62.30	-2.8	5,886	-0.05%
2023/03/13	3.3	62.10	0	0.00	63.00	3.3	5,937	0.06%
2023/03/10	20.2	64.97	19	64.82	63.70	1.2	6,053	0.02%
2023/03/09	2	65.40	0	65.40	65.60	2	6,128	0.03%
2023/03/08	1	65.10	2	65.90	65.10	-1	6,198	-0.02%
2023/03/07	10.2	65.55	3	66.40	65.30	7.2	6,366	0.11%
2023/03/06	4.3	65.13	2	66.15	66.00	2.3	6,677	0.03%
2023/03/03	1.2	66.78	0	0.00	66.10	1.2	7,125	0.02%
2023/03/02	2.7	66.44	5	66.40	66.70	-2.3	7,639	-0.03%
2023/03/01	2.1	64.44	3	65.57	65.00	-0.9	7,998	-0.01%
2023/02/24	2.1	64.58	0	0.00	64.80	2.1	8,191	0.03%
2023/02/22	3.3	65.75	1	65.90	65.50	2.3	8,564	0.03%
2023/02/21	17	67.00	5	66.50	66.50	12	8,635	0.14%
2023/02/20	21	69.91	55.7	68.86	67.00	-34.7	8,670	-0.40%
2023/02/17	20	66.95	6	67.08	66.90	14	8,416	0.17%
2023/02/16	0	66.33	1	66.80	67.10	-1	8,450	-0.01%
2023/02/15	1.1	66.69	41	66.11	65.90	-39.9	8,608	-0.46%
2023/02/14	2.3	66.63	0	0.00	65.70	2.3	8,680	0.03%
2023/02/13	2	67.10	0	0.00	66.50	2	8,683	0.02%
2023/02/10	1	66.80	3	67.00	67.40	-2	8,727	-0.02%
2023/02/09	34	68.16	10	68.13	66.70	24	8,735	0.27%
2023/02/08	17	69.38	25.1	69.06	68.60	-8.1	8,625	-0.09%
2023/02/07	1	66.60	17	67.23	67.80	-16	8,363	-0.19%
2023/02/06	0	0.00	5	66.74	66.50	-5	8,295	-0.06%
2023/02/03	3	65.77	3	66.90	65.70	0	8,290	0.00%
2023/02/02	2	66.25	1	66.40	66.00	1	8,264	0.01%
2023/02/01	5	65.74	4	65.68	65.20	1	8,299	0.01%
2023/01/31	17	65.91	30.6	65.76	66.30	-13.6	8,372	-0.16%
2023/01/30	1	63.10	6	63.05	63.30	-5	8,289	-0.06%
2023/01/17	1	62.00	18	62.11	62.50	-17	8,348	-0.20%
2023/01/16	2.1	61.09	8	61.63	62.50	-5.9	8,342	-0.07%
2023/01/13	5.1	59.81	2	59.85	60.30	3.1	8,362	0.04%
2023/01/12	14.4	60.81	0	0.00	59.80	14.4	8,420	0.17%
2023/01/11	1	63.20	7	63.26	62.50	-6	8,387	-0.07%
2023/01/10	4	62.13	2	63.15	61.90	2	8,421	0.02%
2023/01/09	1.5	62.93	6	63.03	63.00	-4.5	8,502	-0.05%
2023/01/06	1.1	62.00	1	62.20	61.70	0.1	8,582	0.00%
2023/01/05	3	61.43	1	62.50	61.30	2	8,711	0.02%
2023/01/04	5	61.78	0	0.00	61.50	5	8,763	0.06%
2023/01/03	3.5	62.19	1	62.80	62.10	2.5	8,892	0.03%
2022/12/30	7	62.67	10.2	62.87	62.20	-3.2	9,006	-0.04%
2022/12/29	13.9	62.84	2	62.80	62.40	11.9	9,230	0.13%
2022/12/28	7	65.94	9	66.47	65.40	-2	9,152	-0.02%
2022/12/27	12	65.48	7	65.40	66.20	5	9,148	0.05%
2022/12/26	11	66.68	10	67.43	66.10	1	9,229	0.01%
2022/12/23	26	66.32	16	66.82	66.80	10	9,235	0.11%
2022/12/22	24	64.81	38	65.93	68.30	-14	9,348	-0.15%
2022/12/21	85	62.32	4	62.33	62.10	81	9,231	0.88%
2022/12/20	14	61.65	16	61.46	61.00	-2	9,469	-0.02%
2022/12/19	0	0.00	5	63.32	63.00	-5	9,692	-0.05%
2022/12/16	14	62.72	3	63.63	62.50	11	9,929	0.11%
2022/12/15	18.1	63.92	0	0.00	63.80	18.1	10,147	0.18%
2022/12/14	8	63.49	9	64.82	65.60	-1	10,264	-0.01%
2022/12/13	6	65.18	6	66.40	64.70	0	10,296	0.00%
2022/12/12	12	64.70	1	65.80	65.00	11	10,600	0.10%
2022/12/09	3	65.60	0	0.00	65.50	3	10,788	0.03%
2022/12/08	7	65.90	3	66.27	66.00	4	11,454	0.03%
2022/12/07	17	66.79	11	67.65	66.80	6	11,995	0.05%
2022/12/06	37	68.73	12	70.77	66.60	25	12,079	0.21%
2022/12/05	1	69.90	3	70.57	70.10	-2	12,241	-0.02%
2022/12/02	5	70.62	4	70.10	69.80	1	12,648	0.01%
2022/12/01	4	68.70	4	69.25	69.40	0	12,989	0.00%
2022/11/30	2	68.60	2	69.30	68.40	0	13,427	0.00%
2022/11/29	16	68.63	1	68.40	68.40	15	13,697	0.11%
2022/11/28	33	70.46	19	70.10	70.20	14	14,043	0.10%
2022/11/25	46	71.50	66	71.41	69.20	-20	14,286	-0.14%
2022/11/24	31	69.49	44.1	70.14	71.00	-13.1	14,771	-0.09%
2022/11/23	114	69.19	176.3	69.36	69.90	-62.3	14,700	-0.42%	大買/大賣/
2022/11/22	18	65.02	3	66.23	63.60	15	15,203	0.10%
2022/11/21	17.3	65.39	37	66.17	66.60	-19.7	16,043	-0.12%
2022/11/18	10	63.96	15.2	63.47	64.50	-5.2	16,566	-0.03%
2022/11/17	2.1	60.81	7	61.56	60.80	-4.9	17,835	-0.03%
2022/11/16	2	59.50	3	59.90	60.40	-1	17,948	-0.01%
2022/11/14	4.1	59.02	2	59.70	58.80	2.1	17,951	0.01%
2022/11/11	4	59.98	11	60.42	59.40	-7	17,900	-0.04%
2022/11/10	7	58.31	0	0.00	57.90	7	17,722	0.04%
2022/11/09	0	0.00	2	58.20	58.10	-2	17,653	-0.01%
2022/11/08	1	57.50	4	59.00	57.60	-3	17,639	-0.02%
2022/11/07	5.1	57.66	9	58.16	57.60	-3.9	17,575	-0.02%
2022/11/04	9	56.68	2	57.05	57.00	7	17,521	0.04%
2022/11/03	6.1	56.80	4	56.43	56.70	2.1	17,492	0.01%
2022/11/02	2	55.81	9	56.32	56.30	-7	17,450	-0.04%
2022/11/01	8.6	54.75	4	56.03	55.50	4.6	17,427	0.03%
2022/10/31	5	54.28	6	54.88	54.20	-1	17,375	-0.01%
2022/10/28	37.1	54.55	1	55.90	53.70	36.1	17,359	0.21%
2022/10/27	1	56.00	7.6	55.51	56.00	-6.6	17,309	-0.04%
2022/10/26	4.1	52.55	4	52.90	53.60	0.1	17,200	0.00%
2022/10/25	5.2	54.28	3	53.40	53.30	2.2	17,135	0.01%
2022/10/24	3	55.17	0	0.00	54.50	3	17,089	0.02%
2022/10/21	7.3	55.72	0	0.00	54.60	7.3	17,105	0.04%
2022/10/20	7	55.71	2	56.60	56.90	5	17,106	0.03%
2022/10/19	4	58.03	1	59.30	57.70	3	17,309	0.02%
2022/10/18	1.9	58.94	0	0.00	58.30	1.9	17,548	0.01%
2022/10/17	10	57.60	48	57.24	59.40	-38	17,544	-0.22%
2022/10/14	4	60.55	3	60.77	60.30	1	17,488	0.01%
2022/10/13	2.9	60.47	0	0.00	58.50	2.9	17,399	0.02%
2022/10/12	1.3	61.39	0	0.00	61.90	1.3	17,264	0.01%
2022/10/11	21.4	61.59	6	62.70	61.20	15.4	17,202	0.09%
2022/10/07	4	64.95	3	65.33	64.50	1	17,091	0.01%
2022/10/06	15.2	65.63	11	65.37	65.70	4.2	16,958	0.02%
2022/10/05	12	64.28	17	63.92	64.00	-5	16,676	-0.03%
2022/10/04	4	63.30	4	64.30	63.20	0	16,576	0.00%
2022/10/03	9.2	63.95	3	65.20	62.20	6.2	16,489	0.04%
2022/09/30	36.3	65.61	18.2	65.83	66.30	18.1	16,331	0.11%
2022/09/29	26.7	67.89	32.2	67.39	67.40	-5.5	16,183	-0.03%
2022/09/28	8	64.50	6	66.04	63.50	2	15,839	0.01%
2022/09/27	9.1	66.52	19	66.36	67.90	-9.9	15,761	-0.06%
2022/09/26	37.1	69.59	10	66.76	66.10	27.1	15,554	0.17%
2022/09/23	30.3	71.93	23	71.20	71.70	7.3	15,327	0.05%
2022/09/22	6	71.73	8	72.05	71.70	-2	15,214	-0.01%
2022/09/21	9.3	70.80	4.7	70.83	71.30	4.6	15,041	0.03%
2022/09/20	5.7	72.47	8	72.94	72.00	-2.3	15,145	-0.02%
2022/09/19	31	71.91	12	72.56	73.00	19	15,289	0.12%
2022/09/16	5	75.94	28.1	76.06	75.00	-23.1	15,257	-0.15%
2022/09/15	42	76.90	56.3	78.39	75.50	-14.3	15,079	-0.09%
2022/09/14	101.3	79.49	87.1	79.16	79.00	14.2	14,425	0.10%	大買/
2022/09/13	30	78.47	31	78.58	77.90	-1	13,928	-0.01%
2022/09/12	45	78.14	190.3	77.65	79.30	-145.3	13,768	-1.06%	大賣/鉅額交易
2022/09/08	47	76.93	31.3	76.73	78.00	15.7	13,355	0.12%
2022/09/07	179	75.22	17.1	74.67	76.60	161.9	13,042	1.24%	大買/鉅額交易
2022/09/06	42.9	73.25	38.6	72.91	74.00	4.3	12,614	0.03%
2022/09/05	17.6	77.20	36.8	76.68	74.50	-19.2	12,050	-0.16%
2022/09/02	24.9	78.13	58.2	78.72	78.20	-33.3	11,715	-0.28%
2022/09/01	47	78.97	187.1	78.33	78.40	-140.1	11,186	-1.25%	大賣/鉅額交易
2022/08/31	359	78.95	205.5	78.64	78.30	153.5	10,653	1.44%	大買/大賣/鉅額交易
2022/08/30	41.7	74.38	39.1	74.22	75.00	2.6	9,644	0.03%
2022/08/29	88.5	75.36	77.3	75.19	73.50	11.3	9,178	0.12%
2022/08/26	288.2	74.83	268.5	75.94	75.30	19.7	8,278	0.24%	大買/大賣/
2022/08/25	33	70.29	61.7	70.30	70.30	-28.7	7,230	-0.40%
2022/08/24	105.3	70.20	103.2	70.60	69.70	2.1	6,446	0.03%	大買/大賣/
2022/08/23	10	67.20	15.7	67.20	67.20	-5.7	4,992	-0.11%
2022/08/22	0	0.00	6	61.10	61.10	-6	4,769	-0.13%
2022/08/19	6	55.75	0.3	55.70	55.60	5.7	4,735	0.12%
2022/08/18	0	0.00	2	53.75	53.50	-2	4,666	-0.04%
2022/08/17	2.1	53.12	0	0.00	53.20	2.1	4,652	0.05%
2022/08/16	5	53.90	5	54.40	53.60	0	4,636	0.00%
2022/08/15	6	52.57	4	53.28	53.40	2	4,607	0.04%
2022/08/12	10	53.50	3	53.70	53.20	7	4,586	0.15%
2022/08/11	5	53.26	0	0.00	53.00	5	4,552	0.11%
2022/08/10	2	53.70	2	53.20	53.00	0	4,541	0.00%
2022/08/09	5	53.70	14	53.96	53.60	-9	4,514	-0.20%
2022/08/08	5	53.94	0	0.00	54.00	5	4,511	0.11%
2022/08/05	5	55.56	1	55.60	55.50	4	4,493	0.09%
2022/08/04	11.1	54.80	1	54.90	54.90	10.1	4,509	0.22%
2022/08/03	2	55.20	0	0.00	55.30	2	4,493	0.04%
2022/08/02	5.1	56.08	21	57.10	56.20	-15.9	4,480	-0.35%
2022/08/01	4.5	57.57	3	57.53	57.30	1.5	4,439	0.03%
2022/07/29	3.1	58.99	1	58.80	58.40	2.1	4,418	0.05%
2022/07/28	11	58.56	4.5	58.56	58.50	6.5	4,376	0.15%
2022/07/27	12	57.96	0	0.00	57.90	12	4,327	0.28%
2022/07/26	110	60.81	123	58.51	58.50	-13	4,336	-0.30%	大買/大賣/
2022/07/25	146	61.25	132	60.00	58.90	14	4,056	0.35%	大買/大賣/
2022/07/22	12	56.92	5	56.48	57.30	7	3,749	0.19%
2022/07/21	2	55.45	6	55.42	56.00	-4	3,712	-0.11%
2022/07/20	3	53.60	1	54.00	54.00	2	3,681	0.05%
2022/07/19	3.4	53.45	7	54.04	52.80	-3.6	3,733	-0.10%
2022/07/18	4	51.40	7	51.70	52.00	-3	4,010	-0.07%
2022/07/15	11	54.82	4	54.65	55.00	7	4,079	0.17%
2022/07/14	8	54.43	1	53.80	54.50	7	4,051	0.17%
2022/07/13	5	53.90	1	53.80	54.00	4	4,057	0.10%
2022/07/12	1	52.20	0.5	53.76	52.70	0.5	4,071	0.01%
2022/07/11	0	0.00	2	54.45	54.30	-2	4,053	-0.05%
2022/07/08	1	53.50	0.2	54.40	53.50	0.8	4,038	0.02%
2022/07/07	1	53.70	1	53.70	54.00	0	4,027	0.00%
2022/07/06	3	55.47	1	55.50	53.70	2	4,008	0.05%
2022/07/05	23	56.11	20	55.50	55.50	3	3,938	0.08%
2022/07/04	5.2	51.96	1	52.30	51.90	4.2	3,832	0.11%
2022/07/01	5	55.42	3	54.77	54.70	2	3,777	0.05%
2022/06/30	16	56.39	17	55.80	56.20	-1	3,724	-0.03%
2022/06/29	3	58.17	15	59.22	59.40	-12	3,576	-0.34%
2022/06/28	43	59.34	6	60.52	57.80	37	3,554	1.04%
2022/06/27	23	64.63	325.7	65.36	63.90	-302.7	3,323	-9.11%	大賣/鉅額交易
2022/06/24	313	64.85	41.6	64.72	67.10	271.4	3,158	8.59%	大買/鉅額交易
2022/06/23	7	61.47	2	61.80	61.00	5	2,849	0.18%
2022/06/22	5	61.34	2	62.10	61.00	3	2,818	0.11%
2022/06/21	5	61.58	3	61.80	62.00	2	2,736	0.07%
2022/06/20	12.1	61.85	0	0.00	59.40	12.1	2,636	0.46%
2022/06/17	2	60.15	5	60.26	61.00	-3	2,541	-0.12%
2022/06/16	7	60.64	10	61.66	60.60	-3	2,476	-0.12%
2022/06/15	0	0.00	3	58.70	57.90	-3	2,397	-0.13%
2022/06/14	1	55.70	0	0.00	55.90	1	2,376	0.04%
2022/06/09	3	58.30	2	58.60	58.30	1	2,395	0.04%
2022/06/06	0	0.00	4	57.50	57.20	-4	2,377	-0.17%
2022/06/02	0	0.00	1.2	58.02	58.20	-1.2	2,413	-0.05%
2022/06/01	1	58.70	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	2	58.60	58.80	-2	2,451	-0.08%
2022/05/30	1	58.00	8	57.71	57.90	-7	2,455	-0.29%
2022/05/27	3	57.60	5	57.68	57.80	-2	2,451	-0.08%
2022/05/25	0	0.00	7	56.80	56.80	-7	2,473	-0.28%
2022/05/13	1	56.60	1	56.90	56.60	0	2,821	0.00%
2022/05/12	2	56.80	3	57.10	56.00	-1	2,833	-0.04%
2022/05/10	1	56.00	0	0.00	55.50	1	2,806	0.04%
2022/05/05	4.5	58.86	4	58.60	58.60	0.5	2,840	0.02%
2022/05/03	7	59.96	5	59.64	58.60	2	2,873	0.07%
2022/04/28	1	57.60	1	58.20	58.00	0	2,807	0.00%
2022/04/27	6	56.83	2	57.45	58.30	4	2,811	0.14%
2022/04/26	3	58.73	42	59.51	58.70	-39	2,776	-1.40%
2022/04/25	2	61.30	10	62.19	60.10	-8	2,744	-0.29%
2022/04/22	133	64.89	86	63.93	62.30	47	2,672	1.76%	大買/
2022/04/21	3	61.17	8	62.44	64.20	-5	2,396	-0.21%
2022/04/20	2	58.00	2	58.20	58.40	0	2,315	0.00%
2022/04/15	2.1	58.42	0	0.00	59.40	2.1	2,300	0.09%
2022/04/14	2.3	59.58	0	0.00	59.40	2.3	2,337	0.10%
2022/04/12	0.1	59.00	0	0.00	59.00	0.1	2,378	0.00%
2022/04/11	0.1	59.40	0	0.00	59.30	0.1	2,383	0.00%
2022/04/07	2	60.40	1	60.30	60.20	1	2,459	0.04%
2022/04/06	6	60.70	0	0.00	61.20	6	2,471	0.24%
2022/04/01	1.2	61.02	2	60.95	61.30	-0.8	2,490	-0.03%
2022/03/31	4	62.95	5	61.52	61.10	-1	2,505	-0.04%
2022/03/30	8	65.16	10	66.20	65.10	-2	2,464	-0.08%
2022/03/29	12	66.84	4	66.83	66.50	8	2,456	0.33%
2022/03/28	1	64.80	2	64.30	63.60	-1	2,352	-0.04%
2022/03/25	4	64.33	6	65.12	64.20	-2	2,375	-0.08%
2022/03/24	0	0.00	8	64.04	64.20	-8	2,380	-0.34%
2022/03/23	4	64.48	3	64.03	63.80	1	2,497	0.04%
2022/03/22	10	64.33	4	64.08	64.50	6	2,494	0.24%
2022/03/21	11	63.28	11	64.08	63.40	0	2,501	0.00%
2022/03/18	2	61.85	6	61.42	63.20	-4	2,575	-0.16%
2022/03/17	12	57.32	15.1	58.33	60.10	-3.1	2,561	-0.12%
2022/03/16	20	56.33	15	55.97	55.80	5	2,614	0.19%
2022/03/15	3	55.97	0	0.00	55.10	3	2,665	0.11%
2022/03/14	0	58.08	0	0.00	57.40	0	2,792	0.00%
2022/03/11	0	57.80	1	57.60	57.80	-1	2,831	-0.03%
2022/03/10	1	58.90	2	58.90	58.90	-1	2,910	-0.03%
2022/03/09	3	57.53	2.2	57.53	57.60	0.8	2,942	0.03%
2022/03/08	0	0.00	9	57.47	57.10	-9	2,985	-0.30%
2022/03/07	6	59.75	0.1	59.50	59.00	5.9	3,005	0.20%
2022/03/04	5	62.02	0	0.00	61.90	5	3,078	0.16%
2022/03/03	2	63.00	1	63.40	62.70	1	3,334	0.03%
2022/03/02	0	0.00	4	63.15	63.20	-4	3,574	-0.11%
2022/02/24	2	64.58	2	62.10	62.00	0	4,497	0.00%
2022/02/22	9	65.99	15	65.54	64.90	-6	4,731	-0.13%
2022/02/21	10	66.20	0	0.00	66.30	10	4,884	0.20%
2022/02/18	4	66.03	12	66.02	65.80	-8	4,880	-0.16%
2022/02/17	5	66.50	3	67.20	65.40	2	4,870	0.04%
2022/02/16	7	65.84	13	66.35	66.70	-6	4,846	-0.12%
2022/02/11	4	63.58	6	64.40	63.20	-2	4,771	-0.04%
2022/02/10	2	64.50	2	63.80	64.00	0	4,783	0.00%
2022/02/09	1	64.60	2	64.00	64.50	-1	4,810	-0.02%
2022/02/08	5	64.22	3.2	64.47	64.70	1.8	4,816	0.04%
2022/02/07	0	0.00	1	61.90	62.60	-1	4,825	-0.02%
2022/01/26	3.1	59.82	1	60.30	61.10	2.1	4,948	0.04%
2022/01/25	1	58.40	2	58.90	58.00	-1	5,027	-0.02%
2022/01/24	2.1	59.40	1	60.00	59.60	1.1	5,152	0.02%
2022/01/21	2.1	61.14	4	61.70	60.70	-1.9	5,614	-0.03%
2022/01/20	0	0.00	2.5	63.12	62.20	-2.5	5,727	-0.04%
2022/01/18	1	63.40	1	62.80	62.90	0	5,865	0.00%
2022/01/17	1	63.30	0	0.00	63.40	1	5,950	0.02%
2022/01/14	0	0.00	4	62.20	62.20	-4	5,988	-0.07%
2022/01/12	1	63.10	9	63.31	63.30	-8	6,249	-0.13%
2022/01/11	1	65.60	0	0.00	63.80	1	6,317	0.02%
2022/01/10	3.2	65.00	0	0.00	65.10	3.2	6,454	0.05%
2022/01/07	3.1	63.11	0	0.00	64.10	3.1	6,517	0.05%
2022/01/06	0	0.00	20	64.80	64.50	-20	6,596	-0.30%
2022/01/05	3.1	66.06	0	0.00	65.60	3.1	6,579	0.05%
2022/01/04	3.5	66.66	0	0.00	66.70	3.5	6,641	0.05%
2022/01/03	3	66.97	10	66.54	66.70	-7	6,626	-0.11%
2021/12/30	4.2	68.75	0	0.00	69.30	4.2	6,563	0.06%
2021/12/29	5	69.66	3	69.40	68.70	2	6,551	0.03%
2021/12/28	4.2	68.54	2	69.30	69.00	2.2	6,531	0.03%
2021/12/27	0.4	68.78	11	68.41	67.70	-10.6	6,511	-0.16%
2021/12/24	3	69.90	3	70.17	69.70	0	6,496	0.00%
2021/12/23	2	69.55	12	68.17	69.50	-10	6,442	-0.16%
2021/12/21	1	66.40	1	66.90	68.20	0	6,419	0.00%
2021/12/20	3.3	68.11	0	0.00	67.50	3.3	6,401	0.05%
2021/12/17	10	69.77	15	71.55	68.70	-5	6,382	-0.08%
2021/12/16	0	0.00	3	68.50	68.20	-3	6,318	-0.05%
2021/12/15	0.1	68.40	8	68.68	68.60	-7.9	6,313	-0.12%
2021/12/14	16.4	67.86	324	67.24	67.10	-307.6	6,273	-4.90%	大賣/鉅額交易
2021/12/13	19	70.21	5	70.60	69.70	14	6,165	0.23%
2021/12/10	64	70.54	28	70.33	70.80	36	6,084	0.59%
2021/12/09	6	70.03	19	69.40	68.50	-13	5,997	-0.22%
2021/12/08	93	70.22	25	69.62	69.40	68	5,971	1.14%
2021/12/07	1	66.79	2	66.25	66.90	-1	5,807	-0.02%
2021/12/06	5	66.54	2	66.90	66.50	3	5,762	0.05%
2021/12/03	4	65.10	2	64.60	64.80	2	5,677	0.04%
2021/12/02	1	63.80	6	63.87	63.50	-5	5,634	-0.09%
2021/12/01	10	64.24	4	64.10	63.90	6	5,592	0.11%
2021/11/30	10	64.13	10	64.24	65.00	0	5,538	0.00%
2021/11/29	31.1	64.99	324	64.32	63.00	-292.9	5,439	-5.38%	大賣/鉅額交易
2021/11/26	149	70.57	31	70.86	70.00	118	5,179	2.28%	大買/鉅額交易
2021/11/25	203.1	70.23	66	68.10	69.30	137.1	4,926	2.78%	大買/鉅額交易
2021/11/24	343	69.36	58.4	69.14	71.30	284.6	4,472	6.36%	大買/鉅額交易
2021/11/23	24	67.68	14	67.18	64.90	10	4,251	0.24%
2021/11/22	42	66.70	40.1	66.19	66.20	1.9	4,111	0.05%
2021/11/19	18	62.17	20	62.73	63.80	-2	3,932	-0.05%
2021/11/18	26	62.48	8	63.33	63.90	18	3,809	0.47%
2021/11/17	1	58.60	0	0.00	58.30	1	3,593	0.03%
2021/11/15	1	58.50	8	58.49	58.10	-7	3,579	-0.20%
2021/11/12	1	59.30	0	0.00	58.70	1	3,574	0.03%
2021/11/10	1.1	58.41	0.1	58.60	58.00	1	3,529	0.03%
2021/11/09	0.1	59.00	0	0.00	58.90	0.1	3,510	0.00%
2021/11/08	6	58.40	3	57.80	58.10	3	3,499	0.09%
2021/11/05	11	57.95	0	0.00	57.60	11	3,477	0.32%
2021/11/04	4	59.05	4	57.80	57.80	0	3,467	0.00%
2021/11/03	21	58.78	223	59.53	59.20	-202	3,440	-5.87%	大賣/鉅額交易
2021/11/02	16	62.99	12	62.99	62.70	4	3,312	0.12%
2021/11/01	28	62.06	220	62.71	61.50	-192	3,247	-5.91%	大賣/鉅額交易
2021/10/29	165	67.52	20	64.45	63.30	145	3,103	4.67%	大買/鉅額交易
2021/10/28	262	63.55	33.6	60.77	64.00	228.4	2,621	8.71%	大買/鉅額交易
2021/10/27	25	59.12	223.2	59.87	58.20	-198.2	2,493	-7.95%	大賣/鉅額交易
2021/10/26	17.2	62.36	82.7	61.35	61.00	-65.5	2,437	-2.69%
2021/10/25	24	62.09	12	62.99	63.00	12	2,406	0.50%
2021/10/22	70	60.93	21	61.17	61.20	49	2,331	2.10%
2021/10/21	142	60.79	150	60.93	60.90	-8	2,293	-0.35%	大買/大賣/
2021/10/20	180	61.66	7.1	61.30	60.40	172.9	2,166	7.98%	大買/鉅額交易
2021/10/19	24	58.36	22	59.10	59.40	2	1,977	0.10%
2021/10/18	133	58.78	55	58.67	59.00	78	1,915	4.07%	大買/
2021/10/15	22	56.57	17	55.56	56.60	5	1,779	0.28%
2021/10/14	27	53.94	12	55.02	55.10	15	1,753	0.86%
2021/10/12	11	53.66	5	53.60	52.90	6	1,622	0.37%
2021/10/08	8	51.71	0	0.00	51.60	8	1,546	0.52%
2021/10/07	0	0.00	1	51.50	52.00	-1	1,572	-0.06%
2021/10/06	2	51.00	3	51.63	51.20	-1	1,587	-0.06%
2021/10/05	3	50.83	1	51.00	51.30	2	1,623	0.12%
2021/10/04	0	0.00	2	51.90	52.20	-2	1,630	-0.12%
2021/10/01	1	52.00	3	52.30	52.80	-2	1,631	-0.12%
2021/09/29	1	53.50	10	53.13	53.00	-9	1,673	-0.54%
2021/09/28	4	54.65	2	54.60	54.50	2	1,684	0.12%
2021/09/27	11.1	58.43	0	0.00	59.60	11.1	1,688	0.66%
2021/09/23	14	59.86	14	59.99	58.30	0	1,736	0.00%
2021/09/22	0	0.00	1	57.60	57.50	-1	1,703	-0.06%
2021/09/17	6	57.98	9	57.70	57.00	-3	1,724	-0.17%
2021/09/15	2	57.40	2	57.70	57.70	0	1,708	0.00%
2021/09/14	4	58.13	3	57.77	57.30	1	1,713	0.06%
2021/09/13	14	58.17	19	58.49	58.70	-5	1,711	-0.29%
2021/09/08	1	56.60	1	55.70	55.20	0	1,713	0.00%
2021/09/06	11	57.00	11	56.73	56.70	0	1,758	0.00%
2021/09/03	1	56.50	1	55.90	56.10	0	1,881	0.00%
2021/09/02	10	55.80	0	0.00	55.40	10	2,072	0.48%
2021/09/01	2	55.55	2.5	55.28	55.30	-0.5	2,201	-0.02%
2021/08/31	0	0.00	3	54.90	54.70	-3	2,215	-0.14%
2021/08/30	6	55.83	2	55.90	55.10	4	2,242	0.18%
2021/08/27	14	57.22	14	56.96	55.80	0	2,323	0.00%
2021/08/26	2	55.85	6	55.28	58.30	-4	2,243	-0.18%
2021/08/25	6	53.53	1	53.90	53.00	5	2,219	0.23%
2021/08/24	2	52.70	4	52.85	53.00	-2	2,236	-0.09%
2021/08/23	0	52.20	0	52.30	52.00	0	2,252	0.00%
2021/08/20	3	52.00	3	51.70	51.70	0	2,268	0.00%
2021/08/19	0	0.00	3	53.00	52.00	-3	2,318	-0.13%
2021/08/18	0.2	53.82	0	0.00	53.80	0.2	2,362	0.01%
2021/08/17	1.3	54.97	1	54.30	54.10	0.3	2,371	0.01%
2021/08/16	4	54.45	4	54.00	54.00	0	2,384	0.00%
2021/08/13	0	55.00	0	0.00	54.70	0	2,409	0.00%
2021/08/12	1	55.60	0	0.00	55.10	1	2,436	0.04%
2021/08/11	4.2	55.66	12	55.52	54.60	-7.8	2,452	-0.32%
2021/08/10	0.1	56.10	0	0.00	55.50	0.1	2,511	0.00%
2021/08/09	10.2	56.87	2	56.30	56.30	8.2	2,641	0.31%
2021/08/06	1	58.80	1	58.20	58.00	0	2,704	0.00%
2021/08/05	12	59.12	7	59.31	58.40	5	2,862	0.17%
2021/08/04	2	58.10	1	58.20	58.20	1	3,099	0.03%
2021/08/03	2	58.45	4	58.25	58.30	-2	3,167	-0.06%
2021/08/02	1	57.70	7	57.91	57.50	-6	3,214	-0.19%
2021/07/30	16	56.46	3	57.07	57.30	13	3,286	0.40%
2021/07/29	8	57.14	7	57.57	57.50	1	3,277	0.03%
2021/07/28	2	55.95	1	55.80	55.20	1	3,250	0.03%
2021/07/22	1	56.20	0.5	56.50	56.40	0.5	3,604	0.01%
2021/07/21	0	0.00	24	58.21	57.00	-24	3,631	-0.66%
2021/07/20	3	60.27	3	58.80	58.00	0	3,641	0.00%
2021/07/19	8	58.65	1	58.30	58.30	7	3,626	0.19%
2021/07/16	4	58.63	3	58.43	58.20	1	3,653	0.03%
2021/07/15	1	59.20	2	59.00	58.70	-1	3,676	-0.03%
2021/07/14	0	0.00	10	58.32	58.50	-10	3,688	-0.27%
2021/07/13	7	58.40	6	59.53	58.30	1	3,696	0.03%
2021/07/12	10	58.52	3	59.43	60.10	7	3,693	0.19%
2021/07/09	2	58.15	1	58.70	58.00	1	3,666	0.03%
2021/07/06	1	59.50	1	59.40	58.80	0	3,746	0.00%
2021/07/05	2	60.70	7	60.10	59.90	-5	3,774	-0.13%
2021/07/02	1	60.00	9	60.15	60.30	-8	3,778	-0.21%
2021/07/01	3	61.57	11	61.65	60.40	-8	3,785	-0.21%
2021/06/30	13	61.49	3	61.20	61.50	10	3,783	0.26%
2021/06/29	7	61.01	1	60.90	59.90	6	3,781	0.16%
2021/06/28	13	61.49	1	61.20	61.20	12	3,809	0.32%
2021/06/25	0	0.00	0	60.30	60.30	0	3,848	0.00%
2021/06/24	2	60.30	1	60.10	60.30	1	4,107	0.02%
2021/06/23	1	59.00	2	59.80	59.60	-1	4,117	-0.02%
2021/06/22	1	59.50	3	59.60	59.40	-2	4,155	-0.05%
2021/06/21	1	61.00	18	60.63	59.70	-17	4,258	-0.40%
2021/06/18	5	61.88	6	62.10	61.50	-1	4,316	-0.02%
2021/06/15	2	61.15	3	61.13	61.30	-1	4,414	-0.02%
2021/06/11	12	64.38	2.2	64.40	61.70	9.8	4,422	0.22%
2021/06/10	61.1	63.81	57	64.85	65.20	4.1	4,338	0.09%
2021/06/09	7.2	61.59	23	61.75	61.30	-15.9	4,292	-0.37%
2021/06/08	1	59.00	3	59.20	58.80	-2	4,213	-0.05%
2021/06/07	4	58.80	5	59.00	58.80	-1	4,292	-0.02%
2021/06/04	40	59.89	34	58.90	59.00	6	4,314	0.14%
2021/06/03	3	56.90	4.2	57.26	57.20	-1.2	4,297	-0.03%
2021/06/02	1	57.00	1	57.60	56.40	0	4,387	0.00%
2021/06/01	0	0.00	2	56.70	57.10	-2	4,669	-0.04%
2021/05/28	1	56.50	1	56.50	56.70	0	4,933	0.00%
2021/05/27	5.2	58.38	2	59.25	56.70	3.2	5,072	0.06%
2021/05/26	2	57.25	5	57.04	58.00	-3	5,281	-0.06%
2021/05/25	0	0.00	0.5	56.00	56.00	-0.5	5,932	-0.01%
2021/05/24	4	56.00	1	56.00	56.00	3	6,253	0.05%
2021/05/21	0	0.00	1.1	56.37	56.10	-1.1	6,850	-0.02%
2021/05/20	1	55.60	10	57.00	55.30	-9	6,931	-0.13%
2021/05/19	9	56.78	7	56.53	56.30	2	7,104	0.03%
2021/05/18	11	56.44	3	57.63	56.80	8	7,124	0.11%
2021/05/17	9	58.93	8	59.33	55.10	1	7,179	0.01%
2021/05/14	4	61.40	1	62.00	61.00	3	7,191	0.04%
2021/05/13	31	63.74	16	64.40	62.00	15	7,125	0.21%
2021/05/12	21	63.88	25	65.16	61.60	-4	7,022	-0.06%
2021/05/11	16.1	63.10	9	64.58	62.20	7.1	6,779	0.10%
2021/05/10	32	64.59	5	64.50	63.80	27	6,730	0.40%
2021/05/07	9	62.14	10	63.18	64.80	-1	6,707	-0.01%
2021/05/06	11.1	61.14	13	61.88	60.10	-1.9	6,690	-0.03%
2021/05/05	9.2	61.86	0	0.00	61.50	9.2	6,721	0.14%
2021/05/04	10	62.53	11	62.14	61.80	-1	6,735	-0.01%
2021/05/03	11	66.49	17	66.52	65.10	-6	6,708	-0.09%
2021/04/29	17	65.52	16	65.24	65.00	1	6,634	0.02%
2021/04/28	20	65.25	6	64.22	63.70	14	6,579	0.21%
2021/04/27	9	61.37	5	62.52	64.90	4	6,491	0.06%
2021/04/26	6.2	59.46	10.5	59.48	59.00	-4.3	6,475	-0.07%
2021/04/23	1	60.00	12.5	60.27	60.00	-11.5	6,537	-0.18%
2021/04/22	1.2	63.03	0	0.00	61.00	1.2	6,591	0.02%
2021/04/21	2	64.45	0	0.00	63.60	2	6,617	0.03%
2021/04/20	0.1	62.90	1.5	63.00	63.10	-1.5	6,635	-0.02%
2021/04/19	2.2	63.33	0	0.00	63.00	2.2	6,668	0.03%
2021/04/16	1	64.80	0	0.00	64.60	1	6,663	0.02%
2021/04/15	1.1	64.62	0	0.00	64.70	1.1	6,662	0.02%
2021/04/14	0.1	66.50	2	65.80	64.80	-1.9	6,665	-0.03%
2021/04/13	3	68.43	5	67.64	67.00	-2	6,646	-0.03%
2021/04/12	11	68.87	15	68.42	68.30	-4	6,637	-0.06%
2021/04/09	6	67.65	0	0.00	67.60	6	6,640	0.09%
2021/04/08	1	66.80	5	66.74	66.90	-4	6,677	-0.06%
2021/04/07	4	67.30	2	67.20	67.30	2	6,690	0.03%
2021/04/06	11	67.71	11	68.44	67.70	0	6,743	0.00%
2021/04/01	4	69.23	5	69.16	68.80	-1	6,775	-0.01%
2021/03/31	1	70.50	2	69.35	68.60	-1	6,770	-0.01%
2021/03/30	5	70.58	7	69.60	69.70	-2	6,740	-0.03%
2021/03/29	55	71.32	164	71.61	70.50	-109	6,726	-1.62%	大賣/鉅額交易
2021/03/26	8	67.43	15	67.63	67.40	-7	6,538	-0.11%
2021/03/25	5	68.10	6.2	68.86	67.30	-1.2	6,550	-0.02%
2021/03/24	178.2	68.82	41	70.01	68.00	137.2	6,543	2.10%	大買/鉅額交易
2021/03/23	1	68.80	2	67.30	67.00	-1	6,627	-0.02%
2021/03/22	3	66.53	7	66.71	66.50	-4	6,765	-0.06%
2021/03/19	14	68.89	101.3	68.41	67.90	-87.3	6,757	-1.29%	大賣/
2021/03/18	74	69.72	2	70.10	69.40	72	6,861	1.05%
2021/03/17	14.1	69.47	15	70.08	69.40	-0.9	6,941	-0.01%
2021/03/16	1	70.20	1.1	71.19	70.00	-0.1	6,999	0.00%
2021/03/15	70.3	72.02	157	72.77	70.30	-86.7	6,972	-1.24%	大賣/
2021/03/12	5	70.50	40	70.39	69.70	-35	6,925	-0.51%
2021/03/11	70	70.32	39	70.35	69.80	31	6,910	0.45%
2021/03/10	32	69.02	53	69.32	68.60	-21	6,834	-0.31%
2021/03/09	70	69.54	47.2	70.46	68.70	22.8	6,805	0.34%
2021/03/08	14.1	70.18	204	70.28	69.60	-189.9	6,767	-2.81%	大賣/鉅額交易
2021/03/05	181.1	71.83	99.1	72.98	71.20	82	6,717	1.22%	大買/
2021/03/04	39.1	70.30	39.1	71.03	69.50	0	6,556	0.00%
2021/03/03	203.2	71.90	68	70.71	70.70	135.2	6,510	2.08%	大買/鉅額交易
2021/03/02	12	70.34	227.1	71.53	68.50	-215.1	6,312	-3.41%	大賣/鉅額交易
2021/02/26	139.1	73.56	78	73.87	72.30	61.1	6,183	0.99%	大買/
2021/02/25	328.1	80.23	330.5	77.94	73.50	-2.4	5,946	-0.04%	大買/大賣/
2021/02/24	179.3	74.02	249	68.58	75.00	-69.7	5,262	-1.32%	大買/大賣/
2021/02/23	329.1	72.00	555	72.73	68.20	-225.9	4,942	-4.57%	大買/大賣/鉅額交易
2021/02/22	517	69.29	10	69.79	69.90	507	4,372	11.59%	大買/鉅額交易
2021/02/19	20	61.97	23	62.15	63.60	-3	4,321	-0.07%
2021/02/18	43	58.60	21	57.87	57.90	22	4,168	0.53%
2021/02/17	4	60.54	20	61.16	57.50	-16	4,151	-0.38%
2021/02/05	37.4	59.47	9	59.66	60.70	28.4	4,074	0.70%
2021/02/04	0	0.00	2	55.35	55.20	-2	3,987	-0.05%
2021/02/03	7	57.53	5	58.50	55.40	2	4,012	0.05%
2021/02/01	5	55.14	0	0.00	53.90	5	4,020	0.12%
2021/01/29	7	56.54	5	55.30	55.70	2	4,022	0.05%
2021/01/27	0	0.00	2	55.30	55.10	-2	4,060	-0.05%
2021/01/26	1	56.20	0	0.00	55.60	1	4,046	0.02%
2021/01/25	7	57.89	10	58.50	57.60	-3	4,041	-0.07%
2021/01/22	0	57.50	0	0.00	57.50	0	4,043	0.00%
2021/01/21	6	58.80	4	58.20	58.50	2	4,064	0.05%
2021/01/20	5	59.42	2	58.70	58.50	3	4,191	0.07%
2021/01/19	2	59.40	0	0.00	59.00	2	4,206	0.05%
2021/01/18	3	62.20	9	60.18	59.50	-6	4,292	-0.14%
2021/01/15	4	59.70	6	59.95	58.30	-2	4,242	-0.05%
2021/01/14	3	58.93	3.1	58.94	58.20	-0.1	4,190	0.00%
2021/01/13	11	60.31	4	59.58	59.60	7	4,159	0.17%
2021/01/12	16	61.53	19	61.23	60.40	-3	4,167	-0.07%
2021/01/11	5.1	60.40	3	60.50	60.40	2.1	4,123	0.05%
2021/01/08	2.1	62.05	0.2	62.20	61.70	1.9	4,117	0.04%
2021/01/07	7	63.24	11	63.46	62.50	-4	4,142	-0.10%
2021/01/06	12.1	62.95	15.5	63.73	62.50	-3.4	4,144	-0.08%
2021/01/05	14	64.79	14	65.09	64.50	0	4,131	0.00%
2021/01/04	15	65.24	38	65.34	65.10	-23	4,120	-0.56%
2020/12/31	15.1	69.66	27	69.88	68.00	-11.9	4,093	-0.29%
2020/12/30	22	68.20	18	67.77	68.00	4	4,020	0.10%
2020/12/29	9	67.92	33	68.29	67.50	-24	4,001	-0.60%
2020/12/28	27	67.15	10	67.06	67.10	17	3,951	0.43%
2020/12/25	22	65.70	12	65.74	65.00	10	3,926	0.25%
2020/12/24	9	64.88	4	65.08	64.60	5	3,975	0.13%
2020/12/23	15	67.58	14	68.41	65.70	1	4,092	0.02%
2020/12/22	28	66.75	16	67.18	67.20	12	4,277	0.28%
2020/12/21	7	65.74	8	66.20	64.40	-1	4,352	-0.02%
2020/12/18	18	67.13	12	67.66	66.10	6	4,379	0.14%
2020/12/17	37	68.96	27	68.48	66.50	10	4,481	0.22%
2020/12/16	20	66.71	19	68.75	68.70	1	4,520	0.02%
2020/12/15	28	64.59	11	64.85	63.10	17	4,462	0.38%
2020/12/14	8	68.14	212	67.85	67.00	-204	4,441	-4.59%	大賣/鉅額交易
2020/12/11	217	64.24	16	62.76	64.40	201	4,329	4.64%	大買/鉅額交易
2020/12/10	39	60.02	24	61.17	58.60	15	4,297	0.35%
2020/12/09	0	0.00	24	62.92	63.00	-24	4,236	-0.57%
2020/12/08	17	63.34	11	63.38	63.10	6	4,249	0.14%
2020/12/07	3	67.67	10	68.10	66.80	-7	4,188	-0.17%
2020/12/04	11	68.71	17	68.71	68.80	-6	4,222	-0.14%
2020/12/03	0	0.00	3	69.30	68.90	-3	4,338	-0.07%
2020/12/02	13	70.39	5	70.20	69.80	8	4,429	0.18%
2020/12/01	1	72.10	5	73.06	71.40	-4	4,455	-0.09%
2020/11/30	10	71.96	21	74.09	75.00	-11	4,491	-0.24%
2020/11/27	5	70.50	4	70.15	70.50	1	4,395	0.02%
2020/11/26	6	68.17	2	68.40	68.30	4	4,415	0.09%
2020/11/25	2	68.40	0	0.00	68.30	2	4,450	0.04%
2020/11/24	1	69.20	5	69.38	68.30	-4	4,468	-0.09%
2020/11/23	5	69.80	0	0.00	69.80	5	4,558	0.11%
2020/11/20	1	70.00	0	0.00	69.80	1	4,668	0.02%
2020/11/19	3	72.13	3	71.90	70.60	0	4,729	0.00%
2020/11/18	18	72.03	1.2	72.03	71.70	16.8	4,788	0.35%
2020/11/17	1	71.10	2	69.90	70.50	-1	4,781	-0.02%
2020/11/16	6	69.37	0	0.00	68.50	6	4,748	0.13%
2020/11/13	7	68.96	12	68.08	69.20	-5	4,768	-0.10%
2020/11/12	14.1	68.95	27	68.65	67.20	-13	4,766	-0.27%
2020/11/11	7	70.11	9	70.53	70.20	-2	4,713	-0.04%
2020/11/10	2.1	69.41	30	69.86	69.20	-28	4,693	-0.60%
2020/11/09	0.1	73.00	3	73.33	71.50	-2.9	4,680	-0.06%
2020/11/06	1	72.70	2	72.55	73.00	-1	4,700	-0.02%
2020/11/05	10	73.24	9	72.67	72.00	1	4,700	0.02%
2020/11/04	14	70.93	24	70.57	71.90	-10	4,685	-0.21%
2020/11/03	15	71.50	0	0.00	71.50	15	4,760	0.32%
2020/11/02	2	72.50	22	72.15	72.50	-20	5,048	-0.40%
2020/10/30	9	72.86	80	71.57	72.30	-71	5,295	-1.34%
2020/10/29	5	73.30	5	72.00	73.60	0	5,566	0.00%
2020/10/28	174	76.33	70	74.41	73.30	104	5,642	1.84%	大買/鉅額交易
2020/10/27	6	74.02	10	74.10	73.80	-4	5,492	-0.07%
2020/10/26	17	74.92	62	75.50	73.90	-45	5,455	-0.82%
2020/10/23	6	79.22	50	78.55	78.20	-44	5,465	-0.81%
2020/10/22	9	78.70	3	78.83	78.00	6	5,513	0.11%
2020/10/21	7	81.70	20	79.86	80.00	-13	5,565	-0.23%
2020/10/20	60	82.45	20.5	82.49	81.30	39.5	5,594	0.71%
2020/10/19	15	80.74	38	80.11	80.50	-23	5,741	-0.40%
2020/10/16	102	80.57	7	80.81	80.00	95	5,794	1.64%	大買/
2020/10/15	11	79.34	6	79.37	78.50	5	5,974	0.08%
2020/10/14	3	81.20	5	82.00	80.70	-2	5,932	-0.03%
2020/10/13	1	80.90	13	81.91	81.80	-12	5,952	-0.20%
2020/10/12	2	82.00	20	82.25	82.00	-18	6,171	-0.29%
2020/10/08	27	84.30	28	82.29	83.80	-1	6,154	-0.02%
2020/10/07	5	82.80	30	82.23	82.10	-25	6,126	-0.41%
2020/10/06	2	82.75	29	83.20	82.60	-27	6,154	-0.44%
2020/10/05	5	83.76	9	83.20	83.20	-4	6,329	-0.06%
2020/09/30	11	85.05	9	85.16	84.50	2	6,296	0.03%
2020/09/29	8	84.51	3	86.67	83.10	5	6,250	0.08%
2020/09/28	59	88.71	55	88.76	86.60	4	6,179	0.06%
2020/09/25	73	90.33	128	90.17	89.80	-55	6,085	-0.90%	大賣/
2020/09/24	104	85.27	11.5	86.26	87.00	92.5	5,943	1.56%	大買/
2020/09/23	7	82.61	3	82.67	82.10	4	5,835	0.07%
2020/09/22	48	83.22	148	84.10	82.00	-100	5,850	-1.71%	大賣/
2020/09/21	156	89.09	99	88.49	87.60	57	5,772	0.99%	大買/
2020/09/18	27	80.07	34	82.60	84.30	-7	5,617	-0.12%
2020/09/17	12	76.65	16	77.02	76.70	-4	5,538	-0.07%
2020/09/16	4.1	77.64	127	77.46	76.20	-122.9	5,639	-2.18%	大賣/鉅額交易
2020/09/15	188	77.49	25	76.72	77.90	163	5,859	2.78%	大買/鉅額交易
2020/09/14	13.1	73.60	3	73.63	73.20	10.1	6,484	0.16%
2020/09/11	9	72.82	10	72.77	72.50	-1	6,448	-0.02%
2020/09/10	7	75.96	5	75.60	74.20	2	6,403	0.03%
2020/09/09	22	76.93	5	77.80	76.20	17	6,357	0.27%
2020/09/08	16	70.83	32	73.30	79.50	-16	6,465	-0.25%
2020/09/07	25	75.87	9	77.34	73.70	16	6,794	0.24%
2020/09/04	5.1	79.51	21	79.89	79.60	-15.9	6,897	-0.23%
2020/09/03	29	81.61	33	82.87	81.10	-4	7,026	-0.06%
2020/09/02	17	83.91	9	83.68	83.20	8	7,141	0.11%
2020/09/01	13	82.95	9	82.87	82.40	4	7,202	0.06%
2020/08/31	11	85.54	8	85.53	84.80	3	7,385	0.04%
2020/08/28	13	86.49	17	86.55	85.90	-4	7,430	-0.05%
2020/08/27	25	87.32	84	88.09	86.00	-59	7,414	-0.80%
2020/08/26	95	89.29	17	88.76	90.00	78	7,324	1.06%
2020/08/25	13	84.34	68	85.44	84.00	-55	7,237	-0.76%
2020/08/24	18	88.79	71	89.55	87.50	-53	7,179	-0.74%
2020/08/21	72	87.88	11	85.18	88.10	61	7,111	0.86%
2020/08/20	1	85.50	80	85.50	85.50	-79	7,105	-1.11%
2020/08/19	79	95.29	38.5	95.27	95.00	40.5	7,134	0.57%
2020/08/18	74	91.77	22	90.72	92.00	52	7,195	0.72%
2020/08/17	12	86.76	10	88.06	87.60	2	7,159	0.03%
2020/08/14	9	85.44	9	85.63	86.30	0	7,602	0.00%
2020/08/13	13	83.31	92	83.15	84.00	-79	7,629	-1.04%
2020/08/12	106	87.02	22	90.55	89.90	84	7,628	1.10%	大買/
2020/08/11	10	85.10	10	86.75	83.00	0	7,683	0.00%
2020/08/10	18	86.86	2	88.00	89.40	16	7,876	0.20%
2020/08/07	28	88.11	24	88.58	88.40	4	7,921	0.05%
2020/08/06	59	94.20	55	93.03	88.90	4	7,784	0.05%
2020/08/05	60.1	94.33	271	92.69	97.30	-210.9	7,510	-2.81%	大賣/鉅額交易
2020/08/04	284	86.66	33	85.82	88.70	251	7,303	3.44%	大買/鉅額交易
2020/08/03	7	75.93	23	80.17	80.70	-16	7,057	-0.23%
2020/07/29	31	58.49	61	58.25	60.80	-30	7,196	-0.42%
2020/07/28	13	63.84	18	64.71	63.70	-5	7,102	-0.07%
2020/07/27	10	72.35	188	70.79	70.70	-178	7,029	-2.53%	大賣/鉅額交易
2020/07/24	60	79.14	47.2	79.59	78.50	12.8	6,962	0.18%
2020/07/23	231	80.84	249	80.35	83.50	-18	6,935	-0.26%	大買/大賣/
2020/07/22	206	76.20	13	76.20	76.20	193	6,797	2.84%	大買/鉅額交易
2020/07/21	24	69.30	18	69.30	69.30	6	6,840	0.09%
2020/07/20	2	77.00	0	0.00	77.00	2	6,699	0.03%
2020/07/17	15.2	85.50	30	85.50	85.50	-14.8	6,832	-0.22%
2020/07/16	108.5	96.47	71	95.93	95.00	37.5	7,106	0.53%	大買/
2020/07/15	1	105.50	1	105.50	105.50	0	6,884	0.00%
2020/07/13	5	130.00	40	130.00	130.00	-35	6,907	-0.51%
2020/07/10	81	138.12	223.7	157.42	144.00	-142.7	6,869	-2.08%	大賣/鉅額交易
2020/07/08	1	132.00	1	132.00	132.00	0	6,672	0.00%
2020/07/07	8	120.00	0.4	120.00	120.00	7.6	6,671	0.11%
2020/07/06	7	109.36	112	109.50	109.50	-105	6,653	-1.58%	大賣/鉅額交易
2020/07/03	335	97.05	9.5	99.24	99.70	325.5	6,600	4.93%	大買/鉅額交易
2020/07/02	8	89.63	2	90.55	90.70	6	6,491	0.09%
2020/07/01	23	81.16	31	80.72	82.50	-8	6,443	-0.12%
2020/06/30	36.3	71.09	27	70.93	75.00	9.3	6,365	0.15%
2020/06/29	30	68.49	19	66.64	69.00	11	6,295	0.17%
2020/06/24	42	60.28	17	60.99	62.80	25	6,200	0.40%
2020/06/23	71	61.82	735	60.27	60.50	-664	6,119	-10.85%	大賣/鉅額交易
2020/06/22	445.5	61.93	28	62.73	63.40	417.5	5,992	6.97%	大買/鉅額交易
2020/06/19	370	57.14	29	57.55	57.70	341	5,721	5.96%	大買/鉅額交易
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/12	14	38.48	6.1	38.82	39.50	8	5,061	0.16%
2020/06/11	54	43.78	52	44.13	40.00	2	4,892	0.04%
2020/06/10	37	41.77	33	41.20	43.45	4	4,432	0.09%
2020/06/09	36.5	39.66	38	39.33	39.50	-1.5	4,238	-0.04%
2020/06/08	38	38.65	266	37.84	39.35	-228	4,075	-5.59%	大賣/鉅額交易
2020/06/05	97	36.46	230	36.31	36.95	-133	3,890	-3.42%	大賣/鉅額交易
2020/06/04	218	36.75	799	36.86	36.45	-581	3,811	-15.24%	大買/大賣/鉅額交易
2020/06/03	940	34.99	44	33.71	35.20	896	3,625	24.72%	大買/鉅額交易
2020/06/02	32	31.37	28.2	31.91	32.00	3.8	3,549	0.11%
2020/06/01	30	31.11	50	30.64	31.55	-20	3,507	-0.57%
2020/05/29	35	30.69	12	31.11	31.00	23	3,477	0.66%
2020/05/28	30	28.60	50	28.70	28.80	-20	3,430	-0.58%
2020/05/27	54	29.75	13	27.15	28.00	41	3,416	1.20%
2020/05/26	7	30.51	43	30.79	29.50	-36	3,390	-1.06%
2020/05/25	56	31.16	68	31.36	31.50	-12	3,372	-0.36%
2020/05/22	76	28.13	45	31.52	31.50	31	3,336	0.93%
2020/05/20	77.1	32.73	51	34.56	33.60	26.1	3,205	0.81%
2020/05/19	2	32.20	222.9	32.20	32.20	-220.9	2,740	-8.06%	大賣/鉅額交易
2020/05/18	20	29.30	1	29.30	29.30	19	2,687	0.71%
2020/05/15	211	26.64	14	26.60	26.65	197	2,638	7.47%	大買/鉅額交易
2020/05/14	35	22.98	28	23.72	24.25	7	2,507	0.28%
2020/05/13	33	21.36	7	21.88	22.05	26	2,282	1.14%
2020/05/12	3	20.35	52	20.02	20.05	-49	2,200	-2.23%
2020/05/11	31	20.31	87	20.19	20.20	-56	2,204	-2.54%
2020/05/08	3	21.80	44	22.10	21.15	-41	2,175	-1.88%
2020/05/07	111	21.92	25	22.11	22.10	86	2,105	4.09%	大買/
2020/05/06	51	22.56	105	22.17	22.00	-54	2,043	-2.64%	大賣/
2020/05/05	113	21.75	360	22.36	22.25	-247	1,938	-12.74%	大買/大賣/鉅額交易
2020/05/04	354	20.69	283	21.15	21.35	71	1,830	3.88%	大買/大賣/
2020/04/30	50	19.70	0	0.00	19.45	50	1,738	2.88%
2020/04/29	22	19.19	0	0.00	19.10	22	1,712	1.29%
2020/04/28	0	0.00	2	18.60	18.60	-2	1,690	-0.12%
2020/04/27	1	19.05	44	19.03	18.90	-43	1,676	-2.56%
2020/04/24	44.5	19.57	4	19.24	19.30	40.5	1,636	2.47%
2020/04/23	5	19.62	11	19.62	19.50	-6	1,568	-0.38%
2020/04/22	5	18.58	40	18.45	18.05	-35	1,451	-2.41%
2020/04/21	19	19.48	6.2	19.49	19.35	12.8	1,382	0.92%
2020/04/20	225	20.10	80	20.10	20.10	145	1,250	11.60%	大買/鉅額交易
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/15	50	15.15	5	15.15	15.15	45	925	4.86%
2020/04/13	2	13.45	60	13.41	13.40	-58	908	-6.39%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/08	1	12.85	0	0.00	13.10	1	899	0.11%
2020/04/07	1	12.80	0	0.00	12.80	1	892	0.11%
2020/04/06	0	0.00	1	12.55	12.80	-1	899	-0.11%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/30	1	12.35	0	0.00	12.40	1	893	0.11%
2020/03/23	2	12.60	0	0.00	12.45	2	882	0.23%
2020/03/18	20	12.15	0	0.00	12.10	20	818	2.45%
2020/03/17	0	0.00	4	11.95	12.35	-4	818	-0.49%
2020/03/16	11	12.74	0	0.00	12.80	11	805	1.37%
2020/03/13	30	12.70	4	12.93	13.20	26	796	3.26%
2020/03/12	23	14.00	1	14.45	14.10	22	776	2.83%
2020/03/11	0	0.00	1	15.20	15.10	-1	764	-0.13%
2020/03/10	22	14.71	0	0.00	15.05	22	777	2.83%
2020/03/09	0	0.00	4	15.74	15.50	-4	750	-0.53%
2020/03/06	1	14.70	0	0.00	14.90	1	682	0.15%
2020/02/26	0	0.00	1	15.05	14.80	-1	636	-0.16%
2020/02/24	5	14.55	0	0.00	14.50	5	638	0.78%
2020/02/12	0	0.00	2	14.95	14.60	-2	626	-0.32%
2020/02/03	2	13.30	0	0.00	14.05	2	568	0.35%
2020/01/31	2	13.80	0	0.00	13.95	2	556	0.36%
2020/01/13	0	0.00	6	14.12	14.20	-6	518	-1.16%
2020/01/09	0	0.00	4	14.50	14.50	-4	481	-0.83%
2020/01/08	2	14.40	5	14.32	14.30	-3	485	-0.62%
2020/01/07	0	0.00	5	14.15	14.10	-5	484	-1.03%
2020/01/06	2	14.25	0	0.00	14.30	2	483	0.41%
2020/01/03	2	14.15	0	0.00	14.20	2	486	0.41%
2020/01/02	0	0.00	1	14.40	14.45	-1	488	-0.20%
2019/12/27	0	0.00	23	14.66	14.65	-23	482	-4.77%
2019/12/26	2	14.75	4	14.80	14.80	-2	485	-0.41%
2019/12/24	8	14.65	0	0.00	14.55	8	491	1.63%
2019/12/23	13	14.67	0	0.00	14.65	13	509	2.55%
2019/12/20	4	14.60	0	0.00	14.55	4	521	0.77%
2019/12/12	0	0.00	0.2	14.65	14.65	-0.2	525	-0.04%
2019/12/11	6	14.80	0	0.00	14.75	6	521	1.15%
2019/12/09	0	0.00	16	14.87	14.85	-16	506	-3.16%
2019/12/04	6	14.30	0	0.00	14.40	6	436	1.37%
2019/11/29	10	14.26	4	14.20	14.20	6	428	1.40%
2019/11/27	0	0.00	3	14.10	14.20	-3	426	-0.70%
2019/11/26	0	0.00	3	14.00	14.05	-3	423	-0.71%
2019/11/25	0	0.00	1	14.45	14.15	-1	420	-0.24%
2019/11/22	21	14.50	6	14.49	14.40	15	413	3.63%
2019/11/21	3	13.93	0	0.00	14.35	3	378	0.79%
2019/10/31	0	0.00	20	13.35	13.35	-20	347	-5.76%
2019/10/24	1	13.45	0	0.00	13.50	1	371	0.27%
2019/10/22	3	13.45	0	0.00	13.45	3	383	0.78%
2019/10/14	1	13.15	0	0.00	13.15	1	490	0.20%
2019/10/03	1	13.45	0	0.00	13.50	1	537	0.19%
2019/10/01	0	0.00	1	13.80	13.80	-1	533	-0.19%
2019/09/27	2	13.90	13	13.98	13.90	-11	532	-2.07%
2019/09/25	10	14.55	0	0.00	14.50	10	512	1.95%
2019/09/18	5	14.20	0	0.00	14.05	5	500	1.00%
2019/09/05	0	0.00	4	14.03	14.05	-4	497	-0.80%
2019/09/03	0	0.00	1.2	13.91	14.00	-1.2	494	-0.23%
2019/08/21	0	0.00	5	13.50	13.75	-5	473	-1.06%
2019/08/19	1	13.35	0	0.00	13.40	1	466	0.21%
2019/08/12	0	0.00	5	13.30	13.25	-5	467	-1.07%
2019/08/08	3	13.30	0	0.00	13.40	3	467	0.64%
2019/07/31	5	13.55	0	0.00	13.55	5	480	1.04%
2019/07/25	0	0.00	4	14.05	14.05	-4	461	-0.87%
2019/07/18	5	14.00	5	14.40	14.45	0	440	0.00%
2019/07/17	5	14.10	0	0.00	14.05	5	422	1.18%
2019/07/16	7	14.84	0	0.00	14.50	7	396	1.76%
2019/07/15	0	0.00	5	14.95	14.95	-5	334	-1.49%
2019/07/02	0	0.00	2	13.40	13.50	-2	294	-0.68%
2019/06/28	0	0.00	3	13.35	13.35	-3	289	-1.03%
2019/06/20	0	0.00	0	13.70	13.70	0	308	-0.01%
2019/06/10	0	0.00	2	13.80	13.65	-2	406	-0.49%
2019/06/06	2	13.70	0	0.00	13.65	2	512	0.39%
2019/05/31	3	13.72	0	0.00	13.75	3	758	0.40%
2019/05/30	0	0.00	4	13.73	13.65	-4	759	-0.53%
2019/05/21	0	0.00	1	14.00	14.00	-1	777	-0.13%
2019/05/20	1	13.95	0	0.00	14.00	1	782	0.13%
2019/05/17	0	0.00	0	13.95	14.00	0	784	0.00%
2019/05/09	1	13.70	0	0.00	13.60	1	807	0.12%
2019/05/02	0	0.00	0	14.60	14.60	0	828	0.00%
2019/04/26	1	14.95	1	14.90	14.95	0	831	0.00%
2019/04/23	1	14.80	0	0.00	14.80	1	836	0.12%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/12	0	15.15	3	15.15	15.15	-3	944	-0.32%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/08	10	15.05	0	0.00	15.10	10	989	1.01%
2019/03/29	0	0.00	3	14.95	15.30	-3	982	-0.31%
2019/03/27	1	15.30	0	0.00	15.25	1	986	0.10%
2019/03/26	1	15.45	0	0.00	15.50	1	988	0.10%
2019/03/21	0	0.00	2	15.90	15.90	-2	1,019	-0.20%
2019/03/20	1	15.80	0	0.00	15.80	1	1,036	0.10%
2019/03/18	1	15.85	6	15.83	15.85	-5	1,064	-0.47%
2019/03/15	1	16.25	12.1	16.26	16.25	-11.1	1,070	-1.03%
2019/03/14	3	16.65	4	16.65	16.60	-1	1,069	-0.09%
2019/03/13	5	17.08	2	16.90	16.90	3	1,082	0.28%
2019/03/12	4	17.31	4	16.98	17.50	0	1,055	0.00%
2019/03/11	5	16.13	0	0.00	17.00	5	984	0.51%
2019/03/08	2	15.00	0	0.00	16.10	2	945	0.21%
2019/02/25	2	14.15	0	0.00	14.15	2	1,030	0.19%
2019/02/15	10	14.98	0	0.00	14.70	10	1,023	0.98%
2019/01/30	2	14.70	6	14.75	14.60	-4	994	-0.40%
2019/01/25	0	0.00	6	14.49	14.40	-6	978	-0.61%
2019/01/16	0	0.00	6	14.12	14.05	-6	984	-0.61%
2019/01/14	0	0.00	4	14.25	14.10	-4	978	-0.41%
2019/01/11	2	14.25	0	0.00	14.25	2	976	0.20%
2019/01/10	0	0.00	2	14.18	14.15	-2	969	-0.21%
2019/01/08	4	14.35	0	0.00	14.25	4	952	0.42%
2019/01/07	0	0.00	1	14.10	14.10	-1	922	-0.11%
2019/01/04	2	13.65	0	0.00	14.05	2	891	0.22%
2018/12/27	0	0.00	4	12.70	12.65	-4	965	-0.41%
2018/12/24	1	12.80	0	0.00	12.85	1	997	0.10%
2018/12/20	1	12.90	0	0.00	12.75	1	990	0.10%
2018/12/19	1	13.20	0	0.00	13.05	1	982	0.10%
2018/12/18	1	13.60	0	0.00	13.20	1	975	0.10%
2018/12/13	4	13.29	0	0.00	13.25	4	937	0.43%
2018/12/12	2	12.60	0	0.00	12.70	2	917	0.22%
2018/12/10	1	12.85	0	0.00	12.65	1	878	0.11%
2018/12/06	1	13.50	0	0.00	13.30	1	857	0.12%
2018/12/04	5	14.20	0	0.00	14.05	5	828	0.60%
2018/12/03	2	14.13	0	0.00	14.05	2	800	0.25%
2018/11/30	1	15.25	0	0.00	14.05	1	749	0.13%
2018/11/29	2	14.95	0	0.00	14.95	2	593	0.34%
2018/11/28	5	14.96	1	15.00	14.95	4	574	0.70%
2018/11/27	1	15.10	0	0.00	15.10	1	550	0.18%
2018/11/23	1	16.00	0	0.00	16.10	1	525	0.19%
2018/11/21	1	16.50	0	0.00	16.55	1	516	0.19%
2018/11/13	1	16.60	0	0.00	16.55	1	515	0.19%
2018/11/02	0	0.00	3	16.65	16.75	-3	578	-0.52%
2018/10/26	0	0.00	1	16.50	16.90	-1	620	-0.16%
2018/10/12	0	0.00	3	17.00	17.20	-3	649	-0.46%
2018/10/08	2	18.45	1	19.00	19.50	1	633	0.16%
2018/10/05	1	18.85	7	19.11	18.80	-6	614	-0.98%
2018/10/04	0	0.00	1	17.85	18.50	-1	605	-0.17%
2018/10/03	1	18.40	0	0.00	18.20	1	604	0.17%
2018/10/02	0	0.00	0	18.15	18.10	0	581	0.00%
2018/09/11	2	17.70	0	0.00	17.70	2	634	0.32%
2018/09/10	1	17.85	0	0.00	17.80	1	634	0.16%
2018/09/07	0	0.00	1	18.25	17.80	-1	640	-0.16%
2018/08/30	0	0.00	1	17.60	18.00	-1	695	-0.14%
2018/08/28	0	0.00	1	17.60	17.65	-1	758	-0.13%
2018/08/23	1	17.65	0	0.00	17.75	1	1,155	0.09%
2018/08/20	2	17.30	0	0.00	17.30	2	1,159	0.17%
2018/08/13	1	18.80	0	0.00	18.80	1	1,141	0.09%
2018/08/10	0	0.00	1	20.20	19.50	-1	1,133	-0.09%
2018/08/09	0	0.00	1	19.90	19.90	-1	1,114	-0.09%
2018/08/08	1	19.95	0	0.00	19.95	1	1,114	0.09%
2018/08/06	5	20.00	0	0.00	20.00	5	1,115	0.45%
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%
2018/07/30	0	0.00	1	20.10	20.10	-1	1,121	-0.09%
2018/07/25	1	20.20	0	0.00	20.20	1	1,249	0.08%
2018/07/24	0	0.00	3	20.20	20.20	-3	1,251	-0.24%
2018/07/20	0	0.00	5	20.35	20.35	-5	1,253	-0.40%
2018/07/19	0	0.00	2	20.95	20.50	-2	1,256	-0.16%
2018/07/18	0	0.00	1	20.45	20.65	-1	1,235	-0.08%
2018/07/16	3	20.73	2	20.70	20.70	1	1,222	0.08%
2018/07/13	0	0.00	7	20.50	20.50	-7	1,199	-0.58%
2018/07/12	0	0.00	2	21.25	20.70	-2	1,190	-0.17%
2018/07/11	0.2	20.15	0	0.00	20.15	0.2	1,152	0.02%
2018/07/05	0	0.00	3	19.87	20.05	-3	1,167	-0.26%
2018/07/04	2	19.95	0	0.00	20.10	2	1,175	0.17%
2018/06/28	7	20.25	0	0.00	20.25	7	1,198	0.58%
2018/06/26	0	0.00	4	20.30	20.30	-4	1,237	-0.32%
2018/06/22	4	20.60	0	0.00	20.60	4	1,301	0.31%
2018/06/05	3	21.90	1	21.90	21.70	2	1,402	0.14%
2018/06/04	50.1	22.33	26	22.59	22.45	24.1	1,363	1.77%
2018/06/01	7	21.44	8	21.40	21.65	-1	1,163	-0.09%
2018/05/31	1	19.95	0	0.00	20.40	1	998	0.10%
2018/05/28	1	20.05	0	0.00	20.05	1	998	0.10%
2018/05/23	0	0.00	2	20.00	20.20	-2	997	-0.20%
2018/05/22	1	20.00	0	20.00	20.00	1	991	0.10%
2018/05/21	0	0.00	2	20.10	20.05	-2	991	-0.20%
2018/05/14	0	0.00	4	20.39	20.25	-4	1,019	-0.39%
2018/05/11	5	20.40	0	0.00	20.30	5	1,019	0.49%
2018/05/10	0	0.00	1	20.80	20.65	-1	1,009	-0.10%
2018/05/08	3	21.10	1	20.90	20.90	2	1,009	0.20%
2018/05/04	2	21.00	0	0.00	20.95	2	998	0.20%
2018/05/03	1	21.50	0	0.00	21.25	1	987	0.10%
2018/05/02	10	21.87	10	22.10	21.75	0	961	0.00%
2018/04/30	1	20.30	0	0.00	20.40	1	874	0.11%
2018/04/09	0	0.00	4	21.85	21.85	-4	1,071	-0.37%
2018/03/31	5	21.35	2	21.60	21.45	3	1,051	0.29%
2018/03/29	5	21.90	0	0.00	21.85	5	1,044	0.48%
2018/03/27	2	22.30	7	21.87	21.70	-5	1,006	-0.50%
2018/03/26	4	22.63	4	23.00	22.60	0	952	0.00%
2018/03/12	0	0.00	4.5	20.73	20.65	-4.5	815	-0.56%
2018/02/21	1	20.10	0	0.00	20.45	1	900	0.11%
2018/02/05	0	0.00	1	21.25	21.35	-1	1,000	-0.10%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/24	0	22.45	0	0.00	22.50	0	987	0.00%
2018/01/22	5	22.65	0	0.00	22.75	5	981	0.51%
2018/01/18	5	22.65	0	0.00	22.55	5	962	0.52%
2018/01/16	0	0.00	2	23.43	22.95	-2	946	-0.21%
2018/01/15	3	23.20	3	23.23	23.05	0	912	0.00%
2018/01/12	0	0.00	4	22.58	22.60	-4	811	-0.49%
2018/01/10	2	22.15	0	0.00	22.15	2	772	0.26%
2018/01/04	0	0.00	1	22.00	22.10	-1	746	-0.13%
2018/01/03	1	22.05	3	22.10	22.05	-2	746	-0.27%