十銓 (4967)-富邦-敦南券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
89.0
漲跌
▲2.8
漲幅
+3.25%
成交量
1,752張
產業
上市半導體類股
506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

十銓 (4967)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/12/03	1	88.40	1	89.90	89.00	0	2,203	0.00%
2024/12/02	0	0.00	1	86.70	86.20	-1	2,204	-0.05%
2024/11/29	1	86.00	0	0.00	85.80	1	2,227	0.04%
2024/11/28	1	85.60	1	86.50	86.30	0	2,266	0.00%
2024/11/27	2	88.80	0	0.00	88.00	2	2,300	0.09%
2024/11/25	0	0.00	1	90.80	90.10	-1	2,798	-0.04%
2024/11/21	1	88.90	0	0.00	88.20	1	3,022	0.03%
2024/11/20	2	89.30	1	89.60	88.80	1	3,036	0.03%
2024/11/19	3	90.13	0	0.00	90.10	3	3,045	0.10%
2024/11/18	3	90.20	0	0.00	89.20	3	3,071	0.10%
2024/11/14	0.4	91.98	1	91.70	90.80	-0.6	3,119	-0.02%
2024/11/13	1	93.40	0	0.00	92.80	1	3,132	0.03%
2024/11/11	5	93.92	3	93.57	93.90	2	3,217	0.06%
2024/11/08	63.1	95.36	15	96.97	97.00	48.1	3,131	1.54%
2024/11/07	1	90.70	16	89.94	90.60	-15	3,006	-0.50%
2024/11/06	1	89.80	29.2	89.15	89.50	-28.2	3,044	-0.93%
2024/11/05	0.1	87.50	0	0.00	86.60	0.1	3,172	0.00%
2024/11/04	2	88.60	0	0.00	88.20	2	3,317	0.06%
2024/11/01	1	89.40	0	0.00	90.30	1	3,475	0.03%
2024/10/30	1	90.70	13	90.60	90.30	-12	3,669	-0.33%
2024/10/29	0	0.00	1.1	90.52	90.70	-1.1	3,731	-0.03%
2024/10/28	2	90.75	0	0.00	92.20	2	3,795	0.05%
2024/10/25	1	92.00	0	0.00	92.00	1	3,853	0.03%
2024/10/23	1	94.90	0	0.00	94.50	1	4,044	0.02%
2024/10/21	2	93.30	2	94.60	94.10	0	4,256	0.00%
2024/10/18	3	92.13	0.3	92.80	91.10	2.8	4,389	0.06%
2024/10/17	4	93.18	0.3	93.50	92.90	3.8	4,494	0.08%
2024/10/16	3	92.10	2	92.30	92.10	1	4,620	0.02%
2024/10/15	2	93.65	0	0.00	92.30	2	4,676	0.04%
2024/10/14	4	93.70	1	92.30	94.10	3	4,686	0.06%
2024/10/11	4.1	93.01	8	92.80	91.40	-3.9	4,695	-0.08%
2024/10/07	0.1	103.00	0	0.00	102.00	0.1	4,921	0.00%
2024/10/04	0	0.00	0.1	104.00	101.50	-0.1	5,065	0.00%
2024/10/01	0.1	107.00	0	0.00	106.00	0.1	5,535	0.00%
2024/09/30	0	0.00	1	107.00	107.00	-1	5,630	-0.02%
2024/09/27	2.1	113.44	4	114.13	110.50	-1.9	5,709	-0.03%
2024/09/26	12.1	114.69	6	115.67	113.50	6.1	5,776	0.11%
2024/09/25	2	109.50	2	109.50	108.50	0	5,748	0.00%
2024/09/24	2	109.00	0	0.00	109.50	2	5,916	0.03%
2024/09/23	0.3	108.00	1	106.50	108.00	-0.7	5,999	-0.01%
2024/09/19	0	0.00	2	102.25	103.00	-2	6,245	-0.03%
2024/09/18	0.3	105.00	0	0.00	102.50	0.3	6,536	0.00%
2024/09/16	0	0.00	2	104.25	104.00	-2	6,706	-0.03%
2024/09/13	3	103.67	0	0.00	103.50	3	7,155	0.04%
2024/09/11	0	0.00	0.1	104.00	102.50	-0.1	8,236	0.00%
2024/09/10	5	104.70	0.1	104.00	104.50	4.9	8,333	0.06%
2024/09/09	2	104.52	0	0.00	110.00	2	9,076	0.02%
2024/09/06	0	0.00	2	110.00	110.00	-2	10,100	-0.02%
2024/09/05	2	113.75	0	0.00	110.00	2	10,606	0.02%
2024/09/04	55	113.67	52	114.52	113.00	3	11,211	0.03%
2024/09/03	2	123.50	4	124.88	121.50	-2	11,579	-0.02%
2024/09/02	1	126.00	1	123.50	123.00	0	11,976	0.00%
2024/08/30	1	123.50	0	0.00	123.50	1	12,359	0.01%
2024/08/29	0	127.50	0.7	126.50	127.00	-0.7	13,090	-0.01%
2024/08/28	2	125.50	2	128.00	124.50	0	13,303	0.00%
2024/08/27	74	131.13	67	131.90	128.00	7	13,450	0.05%
2024/08/26	17	128.76	16	127.94	129.00	1	13,572	0.01%
2024/08/23	3	117.00	0	0.00	119.00	3	13,701	0.02%
2024/08/22	3	119.50	1	119.50	119.50	2	13,780	0.01%
2024/08/21	3	122.00	0	0.00	121.50	3	13,963	0.02%
2024/08/20	6	122.50	1	124.00	122.50	5	14,317	0.03%
2024/08/19	1	123.00	1.1	123.00	122.50	-0.1	14,432	0.00%
2024/08/16	1	123.49	0	0.00	121.50	1	14,517	0.01%
2024/08/15	0	0.00	0.1	123.00	121.50	-0.1	14,732	0.00%
2024/08/13	3	121.66	2	121.00	124.00	1	14,747	0.01%
2024/08/12	0.1	121.50	1	122.00	121.00	-0.9	14,812	-0.01%
2024/08/09	1.5	121.84	2	122.00	119.00	-0.5	14,853	0.00%
2024/08/08	2	116.50	2	116.50	118.50	0	14,908	0.00%
2024/08/07	4	116.75	10	118.50	117.50	-6	15,215	-0.04%
2024/08/06	3	108.34	3	113.67	115.00	0	15,497	0.00%
2024/08/05	62	108.52	76.1	110.03	110.50	-14.1	15,810	-0.09%
2024/08/02	2.1	116.24	38	118.16	118.00	-35.9	16,654	-0.22%
2024/08/01	0	0.00	1.1	125.00	124.50	-1.1	16,930	-0.01%
2024/07/31	0	127.00	11	126.86	124.50	-11	17,445	-0.06%
2024/07/30	1.1	120.95	1	124.00	123.50	0.1	17,761	0.00%
2024/07/29	22	120.70	40	119.95	119.50	-18	17,910	-0.10%
2024/07/26	4	122.25	3	122.33	124.00	1	17,898	0.01%
2024/07/23	7.2	128.68	4	127.13	126.00	3.2	17,846	0.02%
2024/07/22	3.1	129.22	0.1	129.50	129.00	3	17,857	0.02%
2024/07/19	5.6	133.98	1.1	135.23	132.50	4.5	17,834	0.03%
2024/07/18	27	140.76	1.1	140.18	141.00	25.9	17,713	0.15%
2024/07/17	2.1	149.45	27.2	148.58	147.00	-25.1	17,604	-0.14%
2024/07/16	6	146.17	4	145.88	145.50	2	17,492	0.01%
2024/07/15	0.1	143.83	0	0.00	142.50	0.1	17,463	0.00%
2024/07/12	3	143.50	1	143.00	143.00	2	17,432	0.01%
2024/07/11	20.8	145.66	2	147.50	144.00	18.8	17,400	0.11%
2024/07/10	2.7	149.06	5.1	148.42	147.00	-2.5	17,369	-0.01%
2024/07/09	13	148.62	10	149.25	147.00	3	17,366	0.02%
2024/07/08	36	149.49	3	151.00	147.50	33	17,403	0.19%
2024/07/05	12.1	151.11	47	153.00	150.50	-34.9	17,466	-0.20%
2024/07/04	6	142.67	5.3	144.17	142.50	0.7	17,391	0.00%
2024/07/03	4	144.88	1	144.50	144.00	3	17,353	0.02%
2024/07/02	11	142.86	15	142.47	143.00	-4	17,370	-0.02%
2024/07/01	30	149.18	29	148.57	146.00	1	17,277	0.01%
2024/06/28	35.2	149.79	7	149.93	148.50	28.2	17,306	0.16%
2024/06/27	10	148.05	7	146.79	146.50	3	17,127	0.02%
2024/06/26	5.2	146.96	4	148.50	146.00	1.2	17,017	0.01%
2024/06/25	9.1	145.00	18.1	143.91	146.50	-9	16,877	-0.05%
2024/06/24	16.1	150.04	20	149.03	146.50	-3.9	16,725	-0.02%
2024/06/21	20	145.85	40	147.09	148.00	-20	16,477	-0.12%
2024/06/20	41.1	146.34	63.1	147.12	148.50	-22	16,308	-0.13%
2024/06/19	53.4	145.36	57	145.99	140.50	-3.6	15,937	-0.02%
2024/06/18	46	150.25	40.1	151.43	149.50	6	15,590	0.04%
2024/06/17	22	161.50	14	161.50	161.50	8	15,027	0.05%
2024/06/14	63.1	176.41	93.5	177.40	179.00	-30.4	14,924	-0.20%
2024/06/13	106.6	167.91	111.5	169.39	168.00	-4.9	14,144	-0.03%	大買/大賣/
2024/06/12	22	152.25	22.2	154.30	161.00	-0.2	13,165	0.00%
2024/06/11	39	147.29	53.1	147.79	146.50	-14.1	12,663	-0.11%
2024/06/07	8	140.75	28	142.14	143.50	-20	12,059	-0.17%
2024/06/06	60.1	135.99	47	133.28	130.50	13.1	11,671	0.11%
2024/06/05	37	131.24	32	132.30	130.00	5	11,278	0.04%
2024/06/04	71.1	135.71	103.1	136.48	131.00	-32	10,909	-0.29%	大賣/
2024/06/03	14	123.36	15	125.77	131.00	-1	10,190	-0.01%
2024/05/31	11.1	122.00	9	120.67	119.50	2.1	9,949	0.02%
2024/05/30	31.3	125.00	30	124.65	121.50	1.3	9,751	0.01%
2024/05/29	9.1	119.39	54.2	117.53	124.00	-45.1	9,207	-0.49%
2024/05/28	12.1	112.54	21.1	113.28	113.00	-9	8,888	-0.10%
2024/05/27	16.1	111.67	16	112.56	113.50	0.1	8,804	0.00%
2024/05/24	21.1	111.52	15	111.40	112.00	6.1	8,696	0.07%
2024/05/23	6	107.33	8.2	106.52	106.00	-2.2	8,358	-0.03%
2024/05/22	3	107.33	4	106.63	107.00	-1	8,285	-0.01%
2024/05/21	5	106.60	5	107.30	106.50	0	8,224	0.00%
2024/05/20	3	104.00	2	105.25	104.00	1	8,161	0.01%
2024/05/17	3	104.67	7.4	104.75	104.00	-4.4	8,172	-0.05%
2024/05/16	4.3	107.53	4.2	106.21	106.50	0.1	8,182	0.00%
2024/05/15	6	108.08	2	107.00	107.50	4	8,104	0.05%
2024/05/14	24	106.06	9.2	106.02	107.00	14.8	8,016	0.18%
2024/05/13	44.3	109.59	41	109.41	107.00	3.3	7,883	0.04%
2024/05/10	33	110.89	45	112.00	112.50	-12	7,539	-0.16%
2024/05/09	52	112.77	23	112.04	110.00	29	7,103	0.41%
2024/05/08	117.1	114.23	138.4	114.76	117.50	-21.3	6,646	-0.32%	大買/大賣/
2024/05/07	19	112.71	13.2	113.43	114.00	5.9	5,643	0.10%
2024/05/06	45	102.87	43.6	102.44	104.00	1.4	5,188	0.03%
2024/05/03	22.1	97.54	50.4	95.10	94.70	-28.3	4,627	-0.61%
2024/05/02	23.1	90.29	56.3	90.61	93.50	-33.2	4,274	-0.78%
2024/04/30	49	88.80	1	90.00	89.80	48	4,118	1.17%
2024/04/29	1	86.60	3	86.60	86.90	-2	4,041	-0.05%
2024/04/26	9	88.12	17	89.37	87.50	-8	4,026	-0.20%
2024/04/25	9	83.64	30.1	85.20	85.60	-21.1	3,923	-0.54%
2024/04/24	0.1	81.80	0	0.00	82.50	0.1	3,850	0.00%
2024/04/23	0.2	78.40	0	0.00	78.90	0.2	3,879	0.01%
2024/04/22	5	81.34	30	79.68	77.90	-25	3,960	-0.63%
2024/04/19	18	81.58	13	81.94	80.20	5	4,119	0.12%
2024/04/18	31	80.62	6.5	81.44	81.90	24.5	4,105	0.60%
2024/04/17	2	81.50	0	0.00	81.20	2	4,113	0.05%
2024/04/16	11	80.73	1.1	85.44	81.00	9.9	4,112	0.24%
2024/04/15	3.2	87.51	1	88.00	87.60	2.2	4,056	0.05%
2024/04/12	20.4	90.62	6	91.07	89.90	14.4	3,999	0.36%
2024/04/11	15.3	90.30	10	90.01	89.50	5.2	3,843	0.14%
2024/04/10	34.4	89.76	49.1	89.83	90.00	-14.7	3,703	-0.40%
2024/04/09	0.1	85.10	4.3	86.05	85.60	-4.2	3,391	-0.12%
2024/04/08	8.4	85.32	8	85.01	85.50	0.4	3,361	0.01%
2024/04/03	0	0.00	6	82.95	83.80	-6	3,363	-0.18%
2024/04/02	2	84.00	2	82.90	82.70	0	3,452	0.00%
2024/03/29	1.1	79.78	0	0.00	79.00	1.1	3,352	0.03%
2024/03/27	8	79.25	1	79.60	80.10	7	3,560	0.20%
2024/03/26	7.2	80.52	0	0.00	78.90	7.2	3,576	0.20%
2024/03/25	5	80.70	0	0.00	80.00	5	3,533	0.14%
2024/03/22	7	82.69	5.3	81.87	80.80	1.7	3,608	0.05%
2024/03/21	3	83.27	10.1	82.03	83.60	-7.1	3,567	-0.20%
2024/03/20	2	78.15	0	0.00	77.50	2	3,492	0.06%
2024/03/19	0	78.80	0	0.00	78.00	0	3,613	0.00%
2024/03/15	2	78.80	0	78.10	77.50	2	4,057	0.05%
2024/03/14	5	79.20	1	79.00	80.20	4	4,317	0.09%
2024/03/13	3	80.13	2	79.20	79.50	1	4,747	0.02%
2024/03/11	1	78.80	1	77.90	78.60	0	5,186	0.00%
2024/03/07	0	81.80	4	82.70	80.60	-4	5,288	-0.08%
2024/03/06	0	0.00	3	82.03	82.30	-3	5,298	-0.06%
2024/03/04	0	0.00	0	85.90	84.30	0	5,395	0.00%
2024/02/29	2	83.75	1	84.20	83.30	1	5,462	0.02%
2024/02/27	2	86.35	1	86.90	83.50	1	5,536	0.02%
2024/02/26	0	0.00	1	86.00	83.90	-1	5,603	-0.02%
2024/02/23	1	88.00	1	89.00	85.90	0	5,648	0.00%
2024/02/22	0	0.00	0.1	86.70	86.70	-0.1	5,696	0.00%
2024/02/21	13	87.38	11.3	88.16	86.00	1.7	5,745	0.03%
2024/02/20	1	84.30	2	85.00	83.80	-1	5,679	-0.02%
2024/02/19	0	0.00	2	84.10	83.40	-2	5,872	-0.03%
2024/02/15	0	0.00	1	78.90	79.00	-1	6,318	-0.02%
2024/01/31	1	77.80	0	0.00	78.30	1	7,329	0.01%
2024/01/26	1	80.00	1.1	79.08	78.60	-0.1	8,642	0.00%
2024/01/25	2	80.25	4	79.98	80.00	-2	9,093	-0.02%
2024/01/24	3	82.50	1	80.80	80.80	2	9,240	0.02%
2024/01/22	3	82.60	0	0.00	82.40	3	9,478	0.03%
2024/01/19	2	81.80	2	81.25	81.50	0	9,499	0.00%
2024/01/18	2	82.30	3	81.50	81.30	-1	9,581	-0.01%
2024/01/16	17.2	84.53	21	83.63	83.20	-3.8	9,695	-0.04%
2024/01/15	10	84.77	5	84.00	85.20	5	9,698	0.05%
2024/01/12	1	78.40	0	0.00	78.40	1	9,703	0.01%
2024/01/08	1	79.80	0	0.00	79.70	1	10,424	0.01%
2024/01/05	1	81.70	0	0.00	79.30	1	10,546	0.01%
2024/01/04	2	81.95	4	81.75	79.00	-2	10,606	-0.02%
2024/01/03	1.1	83.10	5	82.36	81.80	-3.9	10,620	-0.04%
2024/01/02	1	85.70	0	0.00	85.70	1	10,624	0.01%
2023/12/28	4	88.73	6	89.87	90.30	-2	10,837	-0.02%
2023/12/27	3	87.47	0	0.00	88.40	3	11,166	0.03%
2023/12/26	3	86.40	0	0.00	85.50	3	11,180	0.03%
2023/12/22	36	88.79	31	88.42	87.00	5	11,165	0.04%
2023/12/21	0	0.00	1	86.40	86.40	-1	10,977	-0.01%
2023/12/20	1	86.80	40	86.10	85.50	-39	10,974	-0.36%
2023/12/19	10	85.70	5	87.10	85.40	5	10,962	0.05%
2023/12/18	35	88.78	29.1	87.90	88.40	6	10,921	0.05%
2023/12/15	27	90.41	32	91.43	88.30	-5	10,925	-0.05%
2023/12/14	23	90.57	201.7	91.98	89.10	-178.7	10,854	-1.65%	大賣/鉅額交易
2023/12/13	206	91.31	15	91.45	90.70	191	10,779	1.77%	大買/鉅額交易
2023/12/12	100.3	91.09	75	91.03	92.00	25.3	10,904	0.23%
2023/12/11	27	91.30	153.4	91.27	92.90	-126.4	10,692	-1.18%	大賣/鉅額交易
2023/12/08	97.2	89.71	55.1	91.52	88.70	42.1	10,416	0.40%
2023/12/07	27.4	89.97	15	89.47	87.50	12.4	10,067	0.12%
2023/12/06	4.1	89.67	47.2	88.17	90.00	-43.1	9,835	-0.44%
2023/12/05	35.1	85.00	5	84.14	85.30	30.1	9,724	0.31%
2023/12/04	7.1	87.46	65.1	87.26	87.10	-58	9,842	-0.59%
2023/12/01	50.1	86.28	5	85.98	85.20	45.1	9,810	0.46%
2023/11/30	18.1	88.08	25	89.30	87.00	-6.9	9,806	-0.07%
2023/11/29	49	88.15	11	88.86	88.10	38	9,803	0.39%
2023/11/28	30	87.90	38	88.11	88.40	-8	9,925	-0.08%
2023/11/27	79	85.98	79	87.08	86.10	0	10,223	0.00%
2023/11/24	9.1	88.52	0.2	86.71	86.00	8.9	10,214	0.09%
2023/11/23	11	90.79	51	90.47	89.00	-40	10,127	-0.39%
2023/11/22	61.2	88.82	9	89.98	90.30	52.2	9,979	0.52%
2023/11/21	19.1	89.64	10	90.26	88.30	9.1	9,909	0.09%
2023/11/20	16	91.45	10.2	91.60	90.90	5.8	9,838	0.06%
2023/11/17	0	0.00	7	89.83	90.20	-7	9,763	-0.07%
2023/11/16	51.3	90.80	16	90.04	88.90	35.3	9,657	0.37%
2023/11/15	114	93.68	97	95.17	92.70	17	9,400	0.18%	大買/
2023/11/14	12	92.17	23	92.95	94.20	-11	9,114	-0.12%
2023/11/13	29	91.33	31	91.65	91.50	-2	8,890	-0.02%
2023/11/10	31	88.72	29	89.10	87.10	2	8,558	0.02%
2023/11/09	70	88.53	60	87.80	86.40	10	8,334	0.12%
2023/11/08	23	93.97	23	93.38	92.30	0	8,138	0.00%
2023/11/07	18	93.40	9	92.28	94.00	9	8,034	0.11%
2023/11/06	33	92.57	32	91.71	92.20	1	7,820	0.01%
2023/11/03	121	89.14	299.7	88.96	91.90	-178.7	7,522	-2.38%	大買/大賣/鉅額交易
2023/11/02	14	82.49	28.1	85.84	87.40	-14.1	6,747	-0.21%
2023/11/01	9	77.92	10	77.59	79.50	-1	6,326	-0.02%
2023/10/31	12	77.13	10	77.82	75.20	2	6,170	0.03%
2023/10/30	1	78.10	1	77.60	76.30	0	6,027	0.00%
2023/10/27	1	74.70	0	0.00	74.10	1	5,898	0.02%
2023/10/26	12	75.30	53	75.99	74.80	-41	5,899	-0.70%
2023/10/25	41	75.27	14	74.99	74.60	27	5,908	0.46%
2023/10/24	2	77.60	7.3	75.50	76.20	-5.3	5,933	-0.09%
2023/10/23	37	74.76	43.4	75.08	76.20	-6.4	5,837	-0.11%
2023/10/20	46.4	73.03	42	74.18	75.20	4.4	5,772	0.08%
2023/10/19	105.1	77.05	14	75.91	77.30	91.1	5,635	1.62%	大買/
2023/10/18	76	73.33	43.1	73.30	74.40	32.9	5,339	0.62%
2023/10/17	65	74.53	187.2	74.51	74.10	-122.2	5,194	-2.35%	大賣/鉅額交易
2023/10/16	93	74.16	38.6	74.69	72.80	54.4	5,074	1.07%
2023/10/13	16	73.89	17	73.78	72.90	-1	5,020	-0.02%
2023/10/12	8	72.40	11	72.17	73.00	-3	4,932	-0.06%
2023/10/11	13	69.79	74	70.97	70.50	-61	4,908	-1.24%
2023/10/06	83	71.39	103	71.96	71.10	-20	4,941	-0.40%	大賣/
2023/10/05	85	71.71	2	70.50	70.60	83	5,087	1.63%
2023/10/04	19	72.98	20	72.47	72.50	-1	5,139	-0.02%
2023/10/03	47.1	71.60	117.6	71.83	72.50	-70.6	4,990	-1.41%	大賣/
2023/10/02	61.1	68.55	59	67.66	68.90	2.1	4,693	0.04%
2023/09/28	0	0.00	1	64.50	64.30	-1	4,785	-0.02%
2023/09/27	10	65.70	10	66.75	65.60	0	4,904	0.00%
2023/09/26	1	67.00	65	67.29	67.00	-64	5,008	-1.28%
2023/09/25	60	68.38	67	67.09	66.80	-7	5,087	-0.14%
2023/09/22	21.2	68.00	2.4	68.06	68.50	18.8	5,177	0.36%
2023/09/21	45.2	66.86	40.8	67.49	67.90	4.3	5,576	0.08%
2023/09/20	4	67.65	33	68.04	67.50	-29	5,933	-0.49%
2023/09/19	20	69.20	51	67.78	67.40	-31	6,077	-0.51%
2023/09/18	91	70.51	22.1	71.18	69.40	68.9	6,175	1.12%
2023/09/15	66	71.20	44	71.62	70.40	22	6,256	0.35%
2023/09/14	91	69.82	58.2	69.95	70.00	32.8	6,283	0.52%
2023/09/13	15	67.70	2	67.90	68.60	13	6,687	0.19%
2023/09/12	83	67.76	98	68.54	67.90	-15	6,989	-0.21%
2023/09/11	82.7	68.44	98	68.66	67.00	-15.3	7,038	-0.22%
2023/09/08	26	67.12	0	0.00	66.60	26	7,092	0.37%
2023/09/07	126	68.91	118.1	69.52	68.10	7.9	7,122	0.11%	大買/大賣/
2023/09/06	25.1	68.16	71.4	69.08	68.00	-46.3	7,014	-0.66%
2023/09/05	50	67.65	6.6	67.88	67.80	43.4	7,103	0.61%
2023/09/04	55	67.09	3.2	67.03	67.40	51.8	7,274	0.71%
2023/09/01	13	68.82	13.6	68.84	68.90	-0.6	7,250	-0.01%
2023/08/31	139.3	68.84	37.8	68.16	67.50	101.5	7,156	1.42%	大買/鉅額交易
2023/08/30	0.3	63.00	102	64.25	65.00	-101.7	6,871	-1.48%	大賣/鉅額交易
2023/08/29	0	0.00	40	60.94	61.30	-40	6,955	-0.58%
2023/08/28	1	61.00	0	0.00	61.00	1	7,173	0.01%
2023/08/25	5	62.90	15	63.32	62.70	-10	7,625	-0.13%
2023/08/24	44	64.08	47	64.89	63.10	-3	7,654	-0.04%
2023/08/23	83	63.59	0	0.00	64.00	83	7,669	1.08%
2023/08/22	70	62.87	1	62.80	63.20	69	7,698	0.90%
2023/08/21	0.2	61.70	0	0.00	61.90	0.2	7,736	0.00%
2023/08/11	2	62.00	2	62.20	62.30	0	8,188	0.00%
2023/08/10	12	59.25	3.5	58.90	58.80	8.5	8,392	0.10%
2023/08/09	1	60.40	1.1	60.76	60.80	-0.1	8,458	0.00%
2023/08/08	60	59.31	50	59.01	60.00	10	8,728	0.11%
2023/08/07	50	58.54	10	59.53	60.00	40	8,917	0.45%
2023/08/04	0	0.00	1	61.40	61.60	-1	9,061	-0.01%
2023/08/02	2	59.10	2	59.60	59.10	0	9,227	0.00%
2023/08/01	5	61.50	0	0.00	61.20	5	9,315	0.05%
2023/07/31	0	0.00	3	61.03	61.80	-3	9,433	-0.03%
2023/07/28	5	63.42	2	63.55	63.30	3	9,480	0.03%
2023/07/27	5	62.14	6	62.00	62.20	-1	9,501	-0.01%
2023/07/26	1	58.40	1	59.10	58.10	0	9,565	0.00%
2023/07/25	5	59.00	121	58.60	58.60	-116	9,631	-1.20%	大賣/鉅額交易
2023/07/24	0	0.00	71.1	59.20	59.20	-71.1	9,778	-0.73%
2023/07/20	0	0.00	35	61.19	61.20	-35	10,005	-0.35%
2023/07/19	3.2	61.92	0	0.00	61.60	3.2	10,129	0.03%
2023/07/18	4	62.65	56	62.03	61.60	-52	10,220	-0.51%
2023/07/17	12	64.74	4	65.30	64.40	8	10,247	0.08%
2023/07/14	12.4	66.20	6.1	66.87	65.50	6.4	10,357	0.06%
2023/07/13	20	67.26	21.3	66.94	66.20	-1.3	10,429	-0.01%
2023/07/12	19.5	66.09	20	66.28	66.00	-0.5	10,514	0.00%
2023/07/11	11.1	63.38	316	63.80	62.80	-305	10,539	-2.89%	大賣/鉅額交易
2023/07/10	12.2	61.83	8	61.21	61.70	4.2	10,486	0.04%
2023/07/07	49.1	63.96	44	63.65	62.50	5.1	10,793	0.05%
2023/07/06	25.1	68.37	30	67.60	66.80	-5	11,227	-0.04%
2023/07/05	6	70.52	31	70.60	70.50	-25	11,303	-0.22%
2023/07/04	12	72.76	25	73.21	71.50	-13	11,645	-0.11%
2023/07/03	29	72.03	52	72.53	71.70	-23	11,809	-0.19%
2023/06/30	21	72.23	39	73.34	71.80	-18	12,128	-0.15%
2023/06/29	189	75.08	34.1	75.85	73.50	155	12,450	1.24%	大買/鉅額交易
2023/06/28	20.1	75.44	51.3	74.14	74.50	-31.2	12,127	-0.26%
2023/06/27	61	72.66	67	72.17	70.70	-6	11,848	-0.05%
2023/06/26	57.3	72.27	11.2	71.84	71.50	46.1	11,744	0.39%
2023/06/21	2	73.20	5.2	73.45	74.40	-3.2	11,768	-0.03%
2023/06/20	16.3	73.12	17	72.95	73.60	-0.8	11,761	-0.01%
2023/06/19	20.1	73.95	17	73.53	72.40	3.1	11,688	0.03%
2023/06/16	57	67.13	94.4	68.23	71.60	-37.4	11,376	-0.33%
2023/06/15	24	66.19	35.6	66.06	65.10	-11.6	11,211	-0.10%
2023/06/14	8	64.80	46.4	64.34	65.60	-38.4	11,231	-0.34%
2023/06/13	1	64.10	10.6	63.87	63.00	-9.6	11,130	-0.09%
2023/06/12	90	63.25	5	63.20	62.90	85	11,150	0.76%
2023/06/09	22	64.07	32	63.33	63.30	-10	11,129	-0.09%
2023/06/08	2	63.45	29	63.51	62.50	-27	11,067	-0.24%
2023/06/07	3	61.00	4	61.48	61.40	-1	10,968	-0.01%
2023/06/06	2.5	59.98	1	60.00	60.10	1.5	11,055	0.01%
2023/06/05	8.5	61.50	3.1	61.56	61.00	5.4	11,130	0.05%
2023/06/02	4	62.68	9	62.34	62.10	-5	11,145	-0.04%
2023/06/01	16	61.89	58.4	61.74	61.90	-42.4	11,128	-0.38%
2023/05/31	158	61.31	82.9	61.79	61.00	75.1	11,012	0.68%	大買/
2023/05/30	5	58.38	0	0.00	58.20	5	10,715	0.05%
2023/05/29	32	58.82	30	59.23	58.70	2	10,826	0.02%
2023/05/26	1.1	57.31	4.7	57.20	57.00	-3.6	11,129	-0.03%
2023/05/25	2	57.40	1.2	56.97	57.50	0.8	11,218	0.01%
2023/05/24	3	58.47	9	59.03	58.00	-6	11,230	-0.05%
2023/05/23	10	58.61	8	58.75	59.00	2	11,233	0.02%
2023/05/22	2	58.40	0	0.00	58.20	2	11,234	0.02%
2023/05/19	6	59.47	5	58.18	58.60	1	11,246	0.01%
2023/05/18	10	59.96	5	60.76	59.30	5	11,193	0.04%
2023/05/17	4.6	57.24	52	57.08	56.80	-47.4	10,954	-0.43%
2023/05/16	60	57.38	2	56.70	56.10	58	10,878	0.53%
2023/05/15	0	0.00	12	59.38	57.70	-12	10,583	-0.11%
2023/05/12	17	57.42	55	59.79	58.60	-38	10,492	-0.36%
2023/05/11	51	59.67	0	0.00	59.60	51	10,180	0.50%
2023/05/10	62	66.43	137	67.03	66.20	-75	9,969	-0.75%	大賣/
2023/05/09	103	66.34	30.5	66.74	66.30	72.5	9,771	0.74%	大買/
2023/05/08	2	75.24	4	75.15	73.60	-2	9,576	-0.02%
2023/05/05	2	73.65	2	73.80	75.20	0	9,448	0.00%
2023/05/04	0	71.50	6	71.00	73.80	-6	9,307	-0.06%
2023/05/03	1	70.50	2	72.05	72.90	-1	9,211	-0.01%
2023/05/02	8	72.30	51	67.91	71.40	-43	9,066	-0.47%
2023/04/28	21	67.73	20	68.85	67.90	1	8,893	0.01%
2023/04/27	208.9	68.00	137	69.60	67.70	71.9	8,792	0.82%	大買/大賣/
2023/04/26	64	69.20	1	69.10	68.60	63	8,607	0.73%
2023/04/25	35	74.55	16	73.11	71.50	19	8,461	0.22%
2023/04/24	11	78.25	78	77.28	77.00	-67	8,273	-0.81%
2023/04/21	29	73.35	21	74.74	73.20	8	8,109	0.10%
2023/04/20	1	74.00	33	72.95	73.50	-32	7,977	-0.40%
2023/04/19	30.3	76.60	63	77.06	75.60	-32.8	7,853	-0.42%
2023/04/18	127.4	78.99	53	80.00	78.50	74.4	7,683	0.97%	大買/
2023/04/17	11.2	81.03	13.3	81.15	80.90	-2.1	7,536	-0.03%
2023/04/14	11.4	77.80	77	79.24	79.80	-65.6	7,311	-0.90%
2023/04/13	14	75.46	78	75.63	75.00	-64	7,027	-0.91%
2023/04/12	87.1	77.68	19.4	77.67	76.90	67.7	6,894	0.98%
2023/04/11	27.4	73.83	88	73.87	76.40	-60.6	6,494	-0.93%
2023/04/10	63	71.92	17.4	71.45	71.70	45.7	5,901	0.77%
2023/04/07	63.3	72.60	50.1	71.85	72.60	13.3	5,659	0.23%
2023/04/06	44.4	69.75	48.6	70.42	69.30	-4.2	5,168	-0.08%
2023/03/31	17	67.29	28.5	67.64	68.40	-11.5	4,878	-0.24%
2023/03/30	49.2	67.84	70	67.70	67.90	-20.8	4,454	-0.47%
2023/03/29	0	0.00	20	64.96	65.20	-20	4,006	-0.50%
2023/03/28	5.5	64.37	0	0.00	63.80	5.5	3,910	0.14%
2023/03/27	36	67.36	1	67.20	66.10	35	3,780	0.93%
2023/03/24	38.4	68.63	17	68.53	69.10	21.4	3,685	0.58%
2023/03/23	7	67.19	52.7	68.09	67.70	-45.7	3,509	-1.30%
2023/03/22	57	66.97	14	67.27	67.10	43	3,378	1.27%
2023/03/21	12	68.28	31	68.30	68.00	-19	3,198	-0.59%
2023/03/20	29	65.60	40.7	66.47	68.50	-11.7	2,925	-0.40%
2023/03/17	31	63.04	0	0.00	62.30	31	2,719	1.14%
2023/03/16	2	59.20	16	60.43	59.60	-14	2,540	-0.55%
2023/03/15	4	60.18	13	59.85	60.30	-9	2,469	-0.36%
2023/03/14	10	59.20	0	0.00	60.30	10	2,370	0.42%
2023/03/10	24	58.49	1	57.00	58.20	23	2,210	1.04%
2023/03/09	7	62.37	5	61.20	60.00	2	2,072	0.10%
2023/03/08	0	0.00	6	60.07	63.30	-6	1,919	-0.31%
2023/03/07	0	0.00	1	59.60	58.90	-1	1,756	-0.06%
2023/03/06	9	58.18	8	59.08	59.00	1	1,675	0.06%
2023/03/03	17	57.33	31	57.61	57.40	-14	1,534	-0.91%
2023/03/02	13	57.02	5.4	56.35	57.40	7.6	1,421	0.53%
2023/03/01	28	53.31	48	53.84	55.70	-20	1,244	-1.61%
2023/02/24	69	49.98	39	50.29	51.80	30	1,091	2.75%
2023/02/23	5	48.29	5	48.25	49.70	0	719	0.00%
2023/02/22	35	44.58	36	45.53	45.20	-1	570	-0.18%
2023/02/21	4	44.91	4	45.23	43.70	0	495	0.00%
2023/02/20	6	45.00	4	45.36	45.80	2	434	0.46%
2023/02/17	6	41.24	15	41.79	43.90	-9	372	-2.41%
2023/02/16	12	40.55	12	41.16	40.20	0	304	0.00%
2023/02/15	6	38.60	0	0.00	38.60	6	257	2.33%
2023/02/09	1	34.95	0	0.00	34.95	1	187	0.54%
2023/02/02	0	0.00	0.1	33.67	33.60	-0.1	171	-0.06%
2023/01/09	0	0.00	3	31.80	31.85	-3	173	-1.73%
2022/12/01	0	0.00	0.1	30.40	30.55	-0.1	406	-0.03%
2022/11/30	0	30.10	0	0.00	30.10	0	408	0.01%
2022/11/23	0	30.20	0	0.00	30.15	0	415	0.01%
2022/11/21	0	31.30	0	0.00	31.10	0	428	0.01%
2022/10/14	0	0.00	0.5	30.25	30.25	-0.5	492	-0.10%
2022/10/13	0	30.45	0	0.00	29.50	0	492	0.00%
2022/10/12	0	30.30	0	0.00	31.30	0	491	0.00%
2022/10/11	0	0.00	1	32.75	30.15	-1	497	-0.20%
2022/09/20	3	29.20	0	0.00	29.20	3	503	0.60%
2022/09/14	0	0.00	14	31.24	31.20	-14	415	-3.37%
2022/09/13	0	0.00	25	30.39	30.35	-25	364	-6.86%
2022/09/12	3	30.05	3	30.40	30.05	0	380	0.00%
2022/09/06	2	28.75	0	0.00	28.70	2	404	0.50%
2022/09/02	0	0.00	0	29.05	29.05	0	408	0.00%
2022/09/01	0	29.40	0	0.00	29.50	0	407	0.00%
2022/08/25	20	29.95	0	0.00	29.70	20	412	4.84%
2022/08/24	16	29.76	0	0.00	29.70	16	422	3.78%
2022/08/18	0	0.00	1	30.10	30.25	-1	441	-0.23%
2022/08/02	0	27.90	0	0.00	27.55	0	496	0.00%
2022/07/28	0	28.03	0	0.00	27.85	0	572	0.00%
2022/07/01	2	26.25	2	26.90	26.20	0	709	0.00%
2022/06/20	0	0.00	1.2	27.73	27.45	-1.2	916	-0.13%
2022/06/17	0	29.35	6	28.95	29.10	-6	902	-0.66%
2022/06/09	5	31.46	0	0.00	31.40	5	888	0.56%
2022/06/06	1	31.95	0	0.00	32.00	1	902	0.11%
2022/06/01	1	32.50	0	0.00	32.80	1	930	0.11%
2022/05/30	0	0.00	0.3	32.70	32.05	-0.3	936	-0.03%
2022/05/23	0	0.00	0.5	32.20	32.10	-0.5	987	-0.05%
2022/05/11	15.2	30.64	0	0.00	30.55	15.2	1,249	1.22%
2022/05/10	0	0.00	15	31.28	31.25	-15	1,248	-1.20%
2022/05/09	0	0.00	15	30.80	29.70	-15	1,229	-1.22%
2022/05/06	5	32.90	0	0.00	32.70	5	1,204	0.42%
2022/05/05	15	33.43	5	33.90	33.70	10	1,197	0.83%
2022/05/04	0	31.60	0	0.00	31.45	0	1,169	0.00%
2022/05/03	1	32.25	0	0.00	32.50	1	1,152	0.09%
2022/04/29	0.1	33.66	0	0.00	32.50	0.1	1,144	0.01%
2022/04/22	6	37.18	6	37.70	37.70	0	1,104	0.00%
2022/04/19	0	0.00	4	36.76	36.60	-4	1,118	-0.36%
2022/04/12	0	36.95	0	0.00	37.20	0	1,163	0.00%
2022/03/29	4.1	36.45	4	36.18	36.45	0.1	1,698	0.01%
2022/03/28	1.1	36.63	2.2	36.90	36.85	-1.1	1,788	-0.06%
2022/03/24	0	0.00	0	41.70	41.35	0	1,674	0.00%
2022/03/22	0	0.00	8	41.55	41.70	-8	1,752	-0.46%
2022/03/14	1	40.70	5	40.86	40.95	-4	2,077	-0.19%
2022/03/10	0	42.30	0	0.00	41.40	0	2,170	0.00%
2022/03/08	0	41.40	0	0.00	40.55	0	2,335	0.00%
2022/03/07	0.1	41.91	1	42.15	41.95	-0.9	2,336	-0.04%
2022/03/04	0	0.00	0	44.05	43.05	0	2,333	0.00%
2022/03/03	1	43.95	0	0.00	43.95	1	2,353	0.04%
2022/03/01	0	0.00	0	43.90	43.35	0	2,419	0.00%
2022/02/25	0	43.20	0	0.00	43.00	0	2,495	0.00%
2022/02/24	0	43.15	14	44.50	42.85	-14	2,878	-0.49%
2022/02/23	14	44.88	4	44.95	45.30	10	2,921	0.34%
2022/02/22	0.1	44.20	0	0.00	44.05	0.1	2,928	0.00%
2022/02/21	8	46.31	2	46.30	46.00	6	2,929	0.20%
2022/02/18	22	45.89	65	46.10	46.90	-43	2,925	-1.47%
2022/02/17	45	45.76	0	45.25	44.55	45	2,878	1.56%
2022/02/16	0	0.00	2	44.00	43.80	-2	2,834	-0.07%
2022/02/15	0.1	42.60	0	0.00	42.05	0.1	2,862	0.00%
2022/02/14	0.1	42.30	0	0.00	42.20	0.1	2,940	0.00%
2022/02/09	0	0.00	11	44.15	44.25	-11	2,994	-0.37%
2022/02/08	1	43.55	0	44.70	43.80	1	3,002	0.03%
2022/01/26	0.3	41.74	0	0.00	41.70	0.3	3,047	0.01%
2022/01/24	0	41.85	0	0.00	41.95	0	3,105	0.00%
2022/01/21	0	42.80	0	0.00	42.35	0	3,124	0.00%
2022/01/20	0	43.60	0	0.00	43.40	0	3,145	0.00%
2022/01/19	1	43.65	0	0.00	43.55	1	3,167	0.03%
2022/01/13	1	44.20	0	0.00	43.95	1	3,277	0.03%
2022/01/11	0	0.00	8	44.65	44.50	-8	3,309	-0.24%
2022/01/07	1	45.60	1	45.90	45.50	0	3,318	0.00%
2022/01/05	1	46.50	0	0.00	46.40	1	3,351	0.03%
2022/01/04	0	0.00	3	47.35	47.05	-3	3,362	-0.09%
2022/01/03	2	47.95	6	48.55	47.65	-4	3,361	-0.12%
2021/12/30	29	49.74	3	50.37	48.50	26	3,349	0.78%
2021/12/29	0.5	48.40	5	48.77	49.00	-4.5	2,954	-0.15%
2021/12/28	1	48.20	0	0.00	47.95	1	2,964	0.03%
2021/12/27	4	47.54	7	47.99	48.50	-3	2,990	-0.10%
2021/12/24	2	47.93	0	0.00	47.75	2	3,011	0.07%
2021/12/23	0	0.00	1	48.05	47.95	-1	3,006	-0.03%
2021/12/22	14.3	49.02	12	49.21	47.70	2.3	3,040	0.08%
2021/12/21	2	47.80	8	48.80	47.60	-6	2,932	-0.20%
2021/12/20	2	47.50	0	0.00	47.40	2	2,907	0.07%
2021/12/17	4	47.28	4	47.83	48.20	0	2,906	0.00%
2021/12/16	3	49.45	0.2	48.30	48.35	2.8	2,896	0.10%
2021/12/15	0.3	48.50	0	0.00	48.10	0.3	2,842	0.01%
2021/12/14	3.2	48.46	1	47.45	48.65	2.2	2,818	0.08%
2021/12/13	5	47.00	15	47.10	49.00	-10	2,731	-0.37%
2021/12/09	0.3	46.00	2	45.23	45.10	-1.7	2,616	-0.06%
2021/12/08	1.3	46.37	1	46.45	45.50	0.3	2,615	0.01%
2021/12/07	11	46.56	3	47.30	46.50	8	2,599	0.31%
2021/12/06	2	46.00	1	46.90	45.95	1	2,575	0.04%
2021/12/03	4	45.99	8	46.15	46.60	-4	2,562	-0.16%
2021/12/02	11	46.39	15	46.18	45.45	-4	2,551	-0.16%
2021/12/01	0	0.00	3	43.70	44.40	-3	2,475	-0.12%
2021/11/30	2	43.28	0	0.00	43.25	2	2,483	0.08%
2021/11/29	1	43.00	11	43.23	42.80	-10	2,531	-0.40%
2021/11/26	3	44.10	4	45.09	43.95	-1	2,610	-0.04%
2021/11/25	3	45.10	3	47.23	45.15	0	2,607	0.00%
2021/11/24	4	47.09	3	47.00	47.15	1	2,585	0.04%
2021/11/23	53.2	48.52	21	49.40	48.00	32.2	2,533	1.27%
2021/11/22	20	45.10	20	45.46	47.50	0	2,189	0.00%
2021/11/18	0	0.00	1	44.05	44.00	-1	2,201	-0.05%
2021/11/17	0	0.00	5	44.10	44.00	-5	2,246	-0.22%
2021/11/16	4	43.69	2	43.05	43.00	2	2,277	0.09%
2021/11/12	5	41.10	2	41.35	41.25	3	2,327	0.13%
2021/11/11	2	42.60	0	42.35	41.95	2	2,377	0.08%
2021/11/10	1	42.70	0	0.00	43.10	1	2,457	0.04%
2021/11/05	0	0.00	3	45.50	44.80	-3	2,828	-0.11%
2021/11/04	0	0.00	0	46.00	45.00	0	3,119	0.00%
2021/11/03	5	45.87	0	0.00	45.55	5	3,215	0.16%
2021/11/02	3	44.11	0	0.00	44.30	3	3,261	0.09%
2021/10/29	0	44.40	0	44.70	44.20	0	3,561	0.00%
2021/10/28	0	44.90	0	0.00	44.95	0	3,580	0.00%
2021/10/27	1	44.29	8.1	43.85	44.05	-7	3,620	-0.19%
2021/10/26	8	43.35	0.1	44.80	43.10	8	3,744	0.21%
2021/10/25	0	0.00	3	43.75	44.65	-3	3,809	-0.08%
2021/10/22	1	42.65	0	0.00	43.05	1	3,954	0.03%
2021/10/21	0	43.35	5	43.15	42.30	-5	4,226	-0.12%
2021/10/19	3	42.20	0	0.00	42.10	3	4,628	0.06%
2021/10/18	3	41.10	0	0.00	41.50	3	5,050	0.06%
2021/10/15	2	41.80	0	0.00	41.55	2	5,239	0.04%
2021/10/14	0	0.00	5	41.15	41.00	-5	5,337	-0.09%
2021/10/13	1	40.05	1	39.90	40.00	0	5,450	0.00%
2021/10/08	4	41.65	1	42.70	41.65	3	5,640	0.05%
2021/10/07	0	0.00	6	42.75	42.80	-6	5,787	-0.10%
2021/10/06	0	42.00	0	0.00	41.40	0	5,988	0.00%
2021/10/05	0	42.70	0	40.60	42.90	0	6,223	0.00%
2021/10/04	1	41.85	5	42.53	41.10	-4	6,320	-0.06%
2021/10/01	6	43.29	3	43.95	42.60	3	6,446	0.05%
2021/09/30	2.1	44.96	0	0.00	44.95	2.1	6,685	0.03%
2021/09/29	1	45.65	0	0.00	44.80	1	7,198	0.01%
2021/09/27	0	50.50	0.1	50.50	50.80	-0.1	7,491	0.00%
2021/09/24	1	50.20	0	0.00	50.20	1	7,706	0.01%
2021/09/23	1	49.80	0	0.00	49.40	1	7,952	0.01%
2021/09/22	0	49.90	0	0.00	49.35	0	8,353	0.00%
2021/09/08	0	0.00	1	49.30	49.30	-1	9,789	-0.01%
2021/09/06	2	51.00	0	0.00	50.00	2	10,008	0.02%
2021/09/02	1	54.30	0	0.00	52.00	1	10,166	0.01%
2021/09/01	1	53.80	2	53.75	54.00	-1	10,233	-0.01%
2021/08/31	1	51.70	0	0.00	52.00	1	10,233	0.01%
2021/08/30	0	0.00	15	51.80	51.20	-15	10,356	-0.14%
2021/08/27	15	52.36	0	0.00	51.50	15	10,566	0.14%
2021/08/23	0	0.00	25	53.30	53.70	-25	11,095	-0.23%
2021/08/19	1	52.50	0	0.00	51.00	1	11,207	0.01%
2021/08/18	0	0.00	2	53.55	54.20	-2	11,280	-0.02%
2021/08/17	1	52.40	3	50.60	51.00	-2	11,396	-0.02%
2021/08/16	3	51.80	0	0.00	51.80	3	11,437	0.03%
2021/08/13	0	0.00	3	53.70	52.90	-3	11,424	-0.03%
2021/08/12	2	58.35	1	58.50	57.50	1	11,334	0.01%
2021/08/11	3	58.19	3	60.47	58.10	0	11,391	0.00%
2021/08/10	24	63.70	94	64.47	63.20	-70	11,389	-0.61%
2021/08/09	2	71.05	0	0.00	70.20	2	11,176	0.02%
2021/08/06	2	73.80	1	74.40	73.50	1	11,199	0.01%
2021/08/05	10	75.54	3	75.73	75.00	7	11,280	0.06%
2021/08/04	1	72.80	21	74.09	74.70	-20	11,241	-0.18%
2021/08/03	7	72.93	0	0.00	73.10	7	11,296	0.06%
2021/08/02	5	73.20	0	0.00	73.00	5	11,473	0.04%
2021/07/30	14	74.46	9	74.10	71.80	5	11,636	0.04%
2021/07/29	15	73.37	13	73.54	73.90	2	11,682	0.02%
2021/07/28	15	71.88	9	71.07	72.00	6	11,851	0.05%
2021/07/27	9	76.57	18	76.53	74.00	-9	12,059	-0.07%
2021/07/26	10	76.70	4	76.90	76.70	6	12,296	0.05%
2021/07/23	11	74.28	8	74.58	74.70	3	12,494	0.02%
2021/07/22	11	74.50	6	76.03	73.90	5	12,719	0.04%
2021/07/21	0	0.00	0	72.90	72.30	0	12,787	0.00%
2021/07/20	2	72.60	1.1	73.70	71.80	0.9	13,115	0.01%
2021/07/19	1.1	72.60	2	74.20	74.50	-0.9	13,352	-0.01%
2021/07/16	0	0.00	5	73.54	73.90	-5	13,632	-0.04%
2021/07/15	4	72.45	0	0.00	72.30	4	13,949	0.03%
2021/07/14	4	72.53	6	72.55	72.80	-2	14,706	-0.01%
2021/07/13	4	73.03	1	71.70	71.40	3	14,760	0.02%
2021/07/12	12	73.90	2	72.80	74.10	10	14,617	0.07%
2021/07/09	30	70.96	13	70.72	71.00	17	14,415	0.12%
2021/07/08	6	73.13	7	73.40	72.80	-1	14,349	-0.01%
2021/07/07	28	75.84	10	75.70	74.00	18	14,287	0.13%
2021/07/06	30	76.54	20	75.97	74.50	10	14,083	0.07%
2021/07/05	0	0.00	4.2	76.49	77.30	-4.2	13,652	-0.03%
2021/07/02	24	70.24	24	69.76	70.30	0	13,503	0.00%
2021/07/01	48	71.23	11	70.86	68.70	37	13,427	0.28%
2021/06/30	27	70.90	11	70.49	71.50	16	13,389	0.12%
2021/06/29	21	71.84	20	71.03	69.00	1	13,375	0.01%
2021/06/28	30	70.48	92	70.00	71.40	-62	13,009	-0.48%
2021/06/25	23	66.20	27	66.27	66.40	-4	12,519	-0.03%
2021/06/24	1	63.70	12	64.02	63.50	-11	12,178	-0.09%
2021/06/23	35	63.31	30	63.34	63.30	5	12,069	0.04%
2021/06/22	4.1	59.43	0	0.00	59.30	4.1	11,868	0.03%
2021/06/21	5	60.60	1.3	60.89	60.60	3.7	11,810	0.03%
2021/06/18	0	0.00	1	63.30	62.30	-1	11,783	-0.01%
2021/06/17	2	63.10	2	62.80	63.30	0	11,783	0.00%
2021/06/16	12	62.94	2	63.30	62.50	10	11,772	0.08%
2021/06/15	10	63.36	37	63.32	64.50	-27	11,716	-0.23%
2021/06/11	9	63.21	13	64.28	62.30	-4	11,580	-0.03%
2021/06/10	28	63.69	27	63.97	63.30	1	11,550	0.01%
2021/06/09	8	63.10	12	63.71	62.40	-4	11,447	-0.03%
2021/06/08	19	62.53	24	62.90	62.90	-5	11,373	-0.04%
2021/06/07	25	62.39	5	62.12	62.00	20	11,326	0.18%
2021/06/04	7	62.97	83	64.06	63.10	-76	11,219	-0.68%
2021/06/03	28	62.58	102	62.60	62.30	-74	11,029	-0.67%	大賣/
2021/06/02	5	58.92	9	59.36	59.60	-4	10,792	-0.04%
2021/06/01	18.1	60.08	24.1	60.97	59.30	-6	10,752	-0.06%
2021/05/31	22.1	58.39	16	58.67	58.30	6	10,601	0.06%
2021/05/28	1	59.20	8.1	59.00	58.70	-7	10,562	-0.07%
2021/05/27	6	55.93	6.1	56.74	56.80	-0.1	10,528	0.00%
2021/05/26	5.1	55.40	2	55.35	55.00	3.1	10,541	0.03%
2021/05/25	10	54.97	39.1	56.64	56.60	-29	10,559	-0.27%
2021/05/24	3	51.83	14	52.57	52.80	-11	10,801	-0.10%
2021/05/21	11	49.90	27	50.05	50.10	-16	10,990	-0.15%
2021/05/20	7	48.65	7	48.71	47.95	0	11,014	0.00%
2021/05/19	15.1	47.40	11	47.57	48.15	4.1	11,109	0.04%
2021/05/18	21	46.97	39	47.04	48.35	-18	11,189	-0.16%
2021/05/17	23.1	46.26	18	46.19	44.20	5.1	11,145	0.05%
2021/05/14	4	51.34	8	51.71	49.10	-4	11,160	-0.04%
2021/05/13	18	50.95	7	51.71	50.00	11	11,209	0.10%
2021/05/12	4	52.94	11	52.69	52.10	-7	11,088	-0.06%
2021/05/11	21	59.35	5	58.80	57.40	16	10,961	0.15%
2021/05/10	32	63.38	7	63.04	63.70	25	10,811	0.23%
2021/05/07	13	61.47	20	61.43	62.70	-7	10,631	-0.07%
2021/05/06	10	58.39	6	59.47	58.90	4	10,447	0.04%
2021/05/05	28	60.01	4	60.03	58.60	24	10,340	0.23%
2021/05/04	68	57.30	66	59.61	58.20	2	10,195	0.02%
2021/05/03	95	67.33	39	69.41	62.50	56	9,945	0.56%
2021/04/29	23.5	67.71	29	67.53	68.80	-5.5	9,505	-0.06%
2021/04/28	30	68.08	115	68.90	66.20	-85	9,183	-0.93%	大賣/
2021/04/27	59	69.72	28	70.75	68.50	31	8,863	0.35%
2021/04/26	18	65.79	72.1	66.54	66.90	-54.1	8,441	-0.64%
2021/04/23	25	59.55	17	58.81	60.90	8	8,004	0.10%
2021/04/22	65	58.01	57	62.57	55.40	8	7,791	0.10%
2021/04/21	140	59.38	95	61.10	59.70	45	7,564	0.59%	大買/
2021/04/20	26	57.58	45	57.12	57.00	-19	7,334	-0.26%
2021/04/19	40	54.64	45	55.55	54.30	-5	7,020	-0.07%
2021/04/16	15	53.75	10	54.10	53.80	5	6,976	0.07%
2021/04/15	0	0.00	6	53.32	52.70	-6	7,187	-0.08%
2021/04/14	2	52.00	0	0.00	52.10	2	7,431	0.03%
2021/04/13	12	52.23	1	53.80	51.10	11	7,575	0.15%
2021/04/12	6	52.32	0	0.00	52.30	6	7,632	0.08%
2021/04/09	21	52.85	1	53.60	53.50	20	7,943	0.25%
2021/04/08	17	53.00	0	0.00	52.80	17	8,433	0.20%
2021/04/07	1	53.30	0	0.00	53.20	1	8,810	0.01%
2021/04/06	11	54.45	24	55.00	54.40	-13	9,015	-0.14%
2021/04/01	53	52.94	71	54.14	52.80	-18	9,230	-0.20%
2021/03/31	0	0.00	25	51.56	51.90	-25	9,286	-0.27%
2021/03/30	0	0.00	15	52.30	51.20	-15	9,457	-0.16%
2021/03/29	0	0.00	28	51.52	51.70	-28	9,460	-0.30%
2021/03/26	3	49.55	3	49.75	50.10	0	9,422	0.00%
2021/03/25	0	0.00	1	48.90	48.70	-1	9,421	-0.01%
2021/03/24	1	48.35	0	0.00	48.30	1	9,435	0.01%
2021/03/23	1	49.15	13	49.19	48.80	-12	9,566	-0.13%
2021/03/22	0	0.00	51	49.11	48.70	-51	9,591	-0.53%
2021/03/19	0	0.00	2	49.75	49.85	-2	9,678	-0.02%
2021/03/18	5	51.80	5	50.90	50.90	0	9,784	0.00%
2021/03/17	6	51.97	28	52.20	51.30	-22	10,056	-0.22%
2021/03/16	35	51.59	40	51.72	52.00	-5	10,324	-0.05%
2021/03/15	27	51.09	14	51.65	51.00	13	10,333	0.13%
2021/03/12	5	51.50	56	52.64	51.20	-51	10,354	-0.49%
2021/03/11	76	51.66	13	51.36	52.20	63	10,462	0.60%
2021/03/10	23	50.42	25	50.45	50.60	-2	10,619	-0.02%
2021/03/09	47	48.69	52	48.53	49.60	-5	10,816	-0.05%
2021/03/08	31	50.21	10	50.85	48.55	21	11,086	0.19%
2021/03/05	5	48.95	1	49.15	48.60	4	11,074	0.04%
2021/03/04	5	51.20	41	51.60	50.20	-36	11,008	-0.33%
2021/03/03	33.1	51.59	29	51.93	51.20	4.1	10,972	0.04%
2021/03/02	36	52.25	139	53.03	52.10	-103	10,902	-0.94%	大賣/鉅額交易
2021/02/26	49	51.55	23	51.52	51.80	26	10,773	0.24%
2021/02/25	140	52.70	65	54.10	52.30	75	10,684	0.70%	大買/
2021/02/24	118	54.68	35	56.43	52.80	83	10,557	0.79%	大買/
2021/02/23	23	56.33	70	54.89	56.80	-47	10,123	-0.46%
2021/02/22	43	54.35	29	54.21	54.50	14	9,802	0.14%
2021/02/19	7	52.36	10	52.56	52.80	-3	9,634	-0.03%
2021/02/18	4	51.10	13	50.92	50.90	-9	9,447	-0.10%
2021/02/17	13	49.61	44	49.64	49.65	-31	9,254	-0.33%
2021/02/05	24	48.88	4	49.33	48.50	20	9,157	0.22%
2021/02/04	12	48.20	76.1	48.65	49.00	-64.1	9,068	-0.71%
2021/02/03	0	0.00	23	46.95	46.50	-23	8,884	-0.26%
2021/02/02	5	46.10	5	46.20	46.70	0	8,850	0.00%
2021/02/01	20	45.85	1	45.35	45.10	19	8,793	0.22%
2021/01/29	0	0.00	2	45.85	45.35	-2	8,749	-0.02%
2021/01/28	5	45.50	20	46.70	45.20	-15	8,708	-0.17%
2021/01/27	2	47.70	10	46.84	46.90	-8	8,667	-0.09%
2021/01/26	11	47.44	4	46.93	46.40	7	8,582	0.08%
2021/01/25	3	46.85	1	46.00	47.00	2	8,445	0.02%
2021/01/22	6	44.88	1	45.05	45.15	5	8,317	0.06%
2021/01/21	4	46.98	2	44.65	44.20	2	8,227	0.02%
2021/01/20	2	46.55	19	47.43	46.30	-17	8,101	-0.21%
2021/01/19	5.4	49.70	2.3	48.85	48.80	3	7,995	0.04%
2021/01/18	11	48.88	1	48.75	48.80	10	7,898	0.13%
2021/01/15	9	51.58	0	0.00	50.90	9	7,803	0.12%
2021/01/14	79	50.82	91	51.60	51.30	-12	7,666	-0.16%
2021/01/13	62	51.94	27	52.56	51.90	35	7,479	0.47%
2021/01/12	44.1	55.43	144	55.90	51.40	-99.9	7,251	-1.38%	大賣/
2021/01/11	3	54.13	4	55.05	55.40	-1	6,715	-0.01%
2021/01/08	4	51.65	3	51.77	50.40	1	6,537	0.02%
2021/01/07	2	48.65	21	50.25	50.00	-19	6,244	-0.30%
2021/01/06	12	48.23	13	50.16	47.80	-1	5,954	-0.02%
2021/01/05	4	49.94	2	49.33	49.60	2	5,746	0.03%
2021/01/04	22	50.37	54	51.12	49.50	-32	5,595	-0.57%
2020/12/31	56	49.96	27	49.55	50.40	29	5,227	0.55%
2020/12/30	88	46.24	130	46.41	47.60	-42	4,637	-0.91%	大賣/
2020/12/29	68	45.27	21	45.59	45.00	47	4,213	1.12%
2020/12/28	11	46.13	98	46.73	47.20	-87	3,919	-2.22%
2020/12/25	17	42.75	28	42.66	42.95	-11	3,516	-0.31%
2020/12/24	5	40.04	12	40.86	40.90	-7	3,227	-0.22%
2020/12/23	0	0.00	5	38.21	38.60	-5	3,014	-0.17%
2020/12/22	1	36.05	0	0.00	36.50	1	2,975	0.03%
2020/12/21	2	37.25	0	0.00	37.40	2	2,946	0.07%
2020/12/18	1	37.80	0	0.00	38.00	1	2,921	0.03%
2020/12/17	0	0.00	3	38.97	38.55	-3	2,893	-0.10%
2020/12/16	1	38.20	4	38.25	37.50	-3	2,751	-0.11%
2020/12/15	7	38.34	56	37.88	37.50	-49	2,709	-1.81%
2020/12/14	69	40.37	9	41.33	40.10	60	2,581	2.32%
2020/12/11	135	39.88	99	40.58	42.00	36	2,433	1.48%	大買/
2020/12/10	37	40.02	101	39.57	39.40	-64	2,129	-3.01%	大賣/
2020/12/09	65	38.29	30	38.11	38.10	35	1,817	1.93%
2020/12/08	13	38.63	11	38.27	38.45	2	1,752	0.11%
2020/12/07	44	39.19	96	38.86	39.00	-52	1,717	-3.03%
2020/12/04	232	38.15	183	37.69	38.05	49	1,557	3.15%	大買/大賣/
2020/12/03	11	37.03	5	36.98	36.50	6	1,347	0.45%
2020/12/02	12	37.35	23	37.44	37.65	-11	1,114	-0.99%
2020/12/01	20	32.99	21	34.31	34.25	-1	807	-0.12%
2020/11/30	2	32.55	0	0.00	32.20	2	767	0.26%
2020/11/23	0	0.00	2	31.83	32.85	-2	786	-0.25%
2020/11/20	2	31.60	0	0.00	31.60	2	782	0.26%
2020/11/17	1	29.90	0	0.00	30.20	1	827	0.12%
2020/11/13	1	30.25	0	0.00	30.40	1	937	0.11%
2020/11/12	1	32.80	0	0.00	32.30	1	932	0.11%
2020/11/09	2	33.58	1	33.85	33.55	1	1,039	0.10%
2020/11/06	0	0.00	5	33.45	33.30	-5	1,051	-0.48%
2020/11/05	0	0.00	4	33.35	33.25	-4	1,093	-0.37%
2020/11/03	0	0.00	1	32.70	32.70	-1	1,156	-0.09%
2020/11/02	1	32.45	0	0.00	32.10	1	1,187	0.08%
2020/10/23	5	34.60	0	0.00	34.55	5	1,509	0.33%
2020/10/22	1	34.35	0	0.00	34.40	1	1,545	0.06%
2020/10/19	0	0.00	1	35.05	35.15	-1	1,649	-0.06%
2020/10/16	1	34.70	0	0.00	34.10	1	1,714	0.06%
2020/10/14	1	34.80	0	0.00	34.85	1	1,792	0.06%
2020/10/13	0	0.00	4	33.85	34.10	-4	1,839	-0.22%
2020/10/12	4	34.90	0	0.00	34.25	4	1,892	0.21%
2020/10/08	6	34.80	0	0.00	34.60	6	2,022	0.30%
2020/10/07	0	0.00	6	34.17	34.20	-6	2,365	-0.25%
2020/10/06	6	34.19	0	0.00	34.15	6	2,570	0.23%
2020/09/29	4	34.04	4	34.01	33.55	0	2,657	0.00%
2020/09/25	6	33.43	16	33.34	32.60	-10	2,726	-0.37%
2020/09/24	10	33.98	20	34.15	33.90	-10	2,727	-0.37%
2020/09/23	2	36.70	0	0.00	35.90	2	2,732	0.07%
2020/09/21	4	37.30	0	0.00	37.40	4	2,751	0.15%
2020/09/18	10	37.70	0	0.00	37.35	10	2,764	0.36%
2020/09/17	10	37.51	0	0.00	37.25	10	2,769	0.36%
2020/09/15	5	37.52	4	37.78	37.15	1	2,779	0.04%
2020/09/14	1	37.30	21	37.32	37.55	-20	2,788	-0.72%
2020/09/10	12	36.89	0	0.00	36.70	12	2,801	0.43%
2020/09/08	5	36.05	0	0.00	36.10	5	2,830	0.18%
2020/09/07	5	36.05	0	0.00	36.05	5	2,859	0.17%
2020/09/03	0	0.00	1	36.35	36.05	-1	2,959	-0.03%
2020/09/02	5	35.80	0	0.00	35.80	5	3,007	0.17%
2020/09/01	0	0.00	10	36.30	36.20	-10	3,096	-0.32%
2020/08/31	1	35.90	1	36.30	35.85	0	3,158	0.00%
2020/08/27	1	35.75	8	36.68	35.60	-7	3,481	-0.20%
2020/08/26	0	0.00	1	37.10	36.80	-1	3,570	-0.03%
2020/08/21	1	34.85	0	0.00	34.85	1	3,730	0.03%
2020/08/19	5	35.40	0	0.00	35.45	5	3,912	0.13%
2020/08/18	1	37.45	0	0.00	37.45	1	3,872	0.03%
2020/08/17	1	38.30	0	0.00	38.05	1	3,933	0.03%
2020/08/14	10	38.50	0	0.00	38.50	10	3,923	0.25%
2020/08/13	1	39.00	0	0.00	38.85	1	4,001	0.02%
2020/08/11	0	0.00	5	38.95	39.10	-5	4,037	-0.12%
2020/08/10	7	40.50	5	40.30	40.00	2	4,042	0.05%
2020/08/06	0	0.00	1	41.55	41.75	-1	4,090	-0.02%
2020/08/04	1	41.00	0	0.00	40.70	1	4,199	0.02%
2020/08/03	36	41.74	3	41.82	41.50	33	4,301	0.77%
2020/07/31	4	41.88	47	42.71	42.20	-43	4,338	-0.99%
2020/07/30	15	41.94	14	41.89	42.30	1	4,369	0.02%
2020/07/29	0	0.00	1	39.90	40.05	-1	4,315	-0.02%
2020/07/28	2	38.95	0	0.00	38.70	2	4,379	0.05%
2020/07/24	0	0.00	1	42.20	40.45	-1	4,924	-0.02%
2020/07/23	14	41.41	2	41.65	41.40	12	4,994	0.24%
2020/07/22	25	41.88	0	0.00	41.80	25	5,060	0.49%
2020/07/21	1	41.45	12	41.61	41.45	-11	5,110	-0.22%
2020/07/20	2	40.85	0	0.00	40.80	2	5,230	0.04%
2020/07/17	25	40.06	5	40.64	39.80	20	5,284	0.38%
2020/07/16	5	41.20	5	40.65	41.15	0	5,441	0.00%
2020/07/15	10	41.56	31	41.51	40.75	-21	5,505	-0.38%
2020/07/14	142	43.21	163	43.38	42.65	-21	5,430	-0.39%	大買/大賣/
2020/07/09	2	39.70	1	39.85	39.50	1	5,068	0.02%
2020/07/08	0	0.00	2	39.53	39.30	-2	5,060	-0.04%
2020/07/07	2	39.83	0	0.00	39.35	2	5,120	0.04%
2020/07/06	0	0.00	1	38.85	39.15	-1	5,208	-0.02%
2020/07/03	1	38.80	1	39.30	38.80	0	5,355	0.00%
2020/07/02	0	0.00	50	39.00	39.20	-50	5,556	-0.90%
2020/07/01	40	39.01	40	39.11	39.00	0	5,689	0.00%
2020/06/30	50	38.70	58	38.92	38.70	-8	5,762	-0.14%
2020/06/29	62	38.32	0	0.00	38.15	62	5,952	1.04%
2020/06/19	2	39.20	0	0.00	38.95	2	6,145	0.03%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/12	2	38.35	0	0.00	39.50	2	6,551	0.03%
2020/06/11	8	39.87	0	0.00	39.10	8	6,634	0.12%
2020/06/10	2	41.00	1	40.95	40.90	1	6,713	0.01%
2020/06/09	2	41.45	3	41.78	41.55	-1	6,838	-0.01%
2020/06/08	14	42.03	7	41.92	41.35	7	6,938	0.10%
2020/06/05	13	41.62	14	41.48	41.30	-1	6,947	-0.01%
2020/06/04	67	41.70	1	41.00	40.90	66	6,998	0.94%
2020/06/03	0	0.00	38	42.59	42.90	-38	6,893	-0.55%
2020/06/02	35	42.19	37	42.21	42.25	-2	6,858	-0.03%
2020/06/01	0	0.00	5	41.55	41.75	-5	6,965	-0.07%
2020/05/29	1	40.85	4	40.85	40.90	-3	7,018	-0.04%
2020/05/28	20	41.31	8	42.69	40.50	12	7,155	0.17%
2020/05/27	2	42.35	14	42.36	42.05	-12	7,191	-0.17%
2020/05/26	2	41.25	2	41.90	41.05	0	7,331	0.00%
2020/05/25	10	40.05	0	0.00	40.90	10	7,350	0.14%
2020/05/22	13	41.82	33	41.57	40.80	-20	7,432	-0.27%
2020/05/20	6	40.63	19	41.11	40.90	-13	7,514	-0.17%
2020/05/19	13	39.39	7	39.54	39.45	6	7,609	0.08%
2020/05/18	0	0.00	2	37.83	38.40	-2	7,643	-0.03%
2020/05/15	2	37.93	15	38.17	37.85	-13	7,715	-0.17%
2020/05/14	3	39.20	3	38.50	38.50	0	7,924	0.00%
2020/05/13	0	0.00	3	41.02	40.70	-3	8,068	-0.04%
2020/05/12	5	41.24	1	41.10	40.65	4	8,138	0.05%
2020/05/11	39	41.51	27	41.72	41.25	12	8,125	0.15%
2020/05/08	20	42.90	4	43.30	42.85	16	8,055	0.20%
2020/05/07	30	41.98	11	42.24	42.00	19	7,952	0.24%
2020/05/06	25	41.92	13	42.42	41.40	12	8,021	0.15%
2020/05/05	32	41.59	0	0.00	41.25	32	7,967	0.40%
2020/05/04	3	40.67	0	0.00	41.00	3	8,032	0.04%
2020/04/30	6	42.00	23	42.08	41.50	-17	8,009	-0.21%
2020/04/29	30	43.56	36	44.21	42.10	-6	8,008	-0.07%
2020/04/28	7	42.06	18	41.69	41.60	-11	7,605	-0.14%
2020/04/27	17	41.87	14	42.21	42.30	3	7,532	0.04%
2020/04/24	32	41.56	97	41.95	41.10	-65	7,577	-0.86%
2020/04/23	87	41.47	92.1	41.72	42.00	-5.1	7,618	-0.07%
2020/04/22	67	40.74	19	40.52	40.85	48	7,550	0.64%
2020/04/21	66	40.41	104	41.68	39.60	-38	7,471	-0.51%	大賣/
2020/04/20	53	40.78	39	40.99	40.60	14	7,323	0.19%
2020/04/17	0	0.00	2	40.00	39.50	-2	7,215	-0.03%
2020/04/16	10	40.64	41	40.45	40.15	-31	7,152	-0.43%
2020/04/15	3	40.32	0	0.00	40.10	3	7,102	0.04%
2020/04/14	1	41.40	2.1	40.77	40.35	-1.1	7,053	-0.02%
2020/04/13	0	0.00	1	39.80	38.65	-1	6,936	-0.01%
2020/04/10	1	39.60	2	39.80	39.45	-1	6,900	-0.01%
2020/04/09	59.2	40.96	27	39.55	38.70	32.2	6,832	0.47%
2020/04/08	81	39.44	119	40.41	40.55	-38	6,738	-0.56%	大賣/
2020/04/07	36	38.65	104	38.30	39.40	-68	6,561	-1.04%	大賣/
2020/04/06	28	35.43	74	35.04	36.65	-46	6,346	-0.72%
2020/04/01	15	33.19	16	33.56	33.35	-1	6,205	-0.02%
2020/03/31	19	34.18	147	33.37	33.20	-128	6,118	-2.09%	大賣/鉅額交易
2020/03/30	130	32.67	22	32.73	32.85	108	5,954	1.81%	大買/鉅額交易
2020/03/27	16	34.72	99	34.71	34.75	-83	5,823	-1.43%
2020/03/24	8	26.15	70	26.12	26.15	-62	5,789	-1.07%
2020/03/23	100	24.75	38	24.44	23.80	62	5,810	1.07%
2020/03/20	127	27.12	137	27.29	25.80	-10	5,810	-0.17%	大買/大賣/
2020/03/19	20	26.45	20	26.59	26.45	0	5,691	0.00%
2020/03/18	62	30.72	10	29.70	29.35	52	5,764	0.90%
2020/03/17	25	32.86	15	33.36	32.60	10	5,749	0.17%
2020/03/16	35	37.94	23	36.52	36.20	12	5,824	0.21%
2020/03/13	23	39.05	27	39.21	40.20	-4	5,759	-0.07%
2020/03/12	61	41.69	59	42.17	42.00	2	5,582	0.04%
2020/03/11	45	43.45	2	43.85	42.95	43	5,422	0.79%
2020/03/10	62	44.17	86	43.83	46.20	-24	5,315	-0.45%
2020/03/09	83	45.31	34	45.99	43.90	49	5,190	0.94%
2020/03/06	30	46.82	5	47.11	46.50	25	5,084	0.49%
2020/03/05	67	45.98	68	47.33	47.10	-1	4,993	-0.02%
2020/03/04	41	44.08	2.2	44.91	45.90	38.8	4,785	0.81%
2020/03/03	34	43.87	102	45.13	43.85	-68	4,664	-1.46%	大賣/
2020/03/02	100	40.07	6	41.45	43.25	94	4,494	2.09%
2020/02/27	9	43.49	51	43.59	40.35	-42	4,322	-0.97%
2020/02/26	43	42.04	3	42.28	41.65	40	3,983	1.00%
2020/02/25	9	42.66	2	41.25	42.05	7	3,899	0.18%
2020/02/24	18	41.76	29	41.87	41.50	-11	3,772	-0.29%
2020/02/21	5	40.37	2	39.75	40.50	3	3,605	0.08%
2020/02/20	24	41.60	47	40.85	40.00	-23	3,538	-0.65%
2020/02/19	26	39.04	13	38.43	39.30	13	3,318	0.39%
2020/02/18	36	39.20	30	38.93	38.50	6	3,243	0.18%
2020/02/17	17	39.13	332	39.27	38.55	-315	3,125	-10.08%	大賣/鉅額交易
2020/02/14	106	37.25	178.4	37.45	38.90	-72.4	2,867	-2.52%	大買/大賣/
2020/02/13	2	36.25	3	36.77	35.40	-1	2,648	-0.04%
2020/02/12	25	35.14	2	35.20	35.15	23	2,532	0.91%
2020/02/11	0	0.00	2	34.70	34.85	-2	2,485	-0.08%
2020/02/10	7	34.60	7	34.54	34.20	0	2,454	0.00%
2020/02/07	52	36.17	40	36.53	34.70	12	2,413	0.50%
2020/02/06	5	36.26	2	36.40	36.20	3	2,273	0.13%
2020/02/05	33	36.40	41	37.10	36.20	-8	2,219	-0.36%
2020/02/04	3	36.27	7	36.23	36.55	-4	2,077	-0.19%
2020/02/03	165	36.89	58	35.59	37.00	107	2,012	5.32%	大買/鉅額交易
2020/01/31	136	35.01	47	34.28	35.65	89	1,885	4.72%	大買/
2020/01/30	1	34.60	4	33.35	33.30	-3	1,797	-0.17%
2020/01/20	168	36.84	5	37.60	37.00	163	1,741	9.36%	大買/鉅額交易
2020/01/17	69	35.89	14	35.53	35.75	55	1,597	3.44%
2020/01/16	1	33.70	2	33.90	33.85	-1	1,431	-0.07%
2020/01/14	5	32.50	14	32.08	31.90	-9	1,321	-0.68%
2020/01/09	15	30.29	0	0.00	30.20	15	1,235	1.21%
2020/01/03	1	30.40	0	0.00	30.60	1	1,196	0.08%
2020/01/02	0	0.00	15	30.82	31.20	-15	1,182	-1.27%
2019/12/31	3	30.23	2	30.40	30.25	1	1,145	0.09%
2019/12/30	10	30.29	4	30.50	30.25	6	1,140	0.53%
2019/12/27	14	30.06	9	30.53	30.20	5	1,134	0.44%
2019/12/26	9	30.66	10	31.01	30.50	-1	1,128	-0.09%
2019/12/25	9	31.32	17	31.54	30.90	-8	1,123	-0.71%
2019/12/24	5	30.30	4	30.88	30.95	1	1,080	0.09%
2019/12/23	4	30.50	5	30.64	30.55	-1	1,073	-0.09%
2019/12/20	6	30.38	30	30.04	30.25	-24	1,059	-2.27%
2019/12/19	24	30.44	20	31.16	30.55	4	1,041	0.38%
2019/12/18	10	29.95	5	30.38	30.00	5	995	0.50%
2019/12/17	5	30.25	3	30.98	30.40	2	956	0.21%
2019/12/16	34	33.12	22	33.13	32.35	12	875	1.37%
2019/12/13	11	30.58	12	31.45	31.50	-1	744	-0.13%
2019/12/12	12	30.78	25	32.46	30.50	-13	643	-2.02%
2019/12/11	6	31.79	32	31.24	32.10	-26	519	-5.00%
2019/12/10	47	28.50	37	28.04	29.20	10	326	3.07%
2019/12/09	10	26.41	5	26.60	26.55	5	243	2.05%
2019/12/06	10	26.27	0	0.00	26.25	10	244	4.09%
2019/12/05	8	26.03	4	26.60	26.00	4	244	1.64%
2019/12/04	0	0.00	3	25.80	25.95	-3	243	-1.23%
2019/12/03	12	25.98	0	0.00	26.00	12	244	4.91%
2019/10/25	0	0.00	2	24.70	24.65	-2	384	-0.52%
2019/10/24	0	0.00	2	24.73	24.80	-2	402	-0.50%
2019/09/27	2	25.43	10	25.45	25.45	-8	521	-1.54%
2019/09/25	1	25.50	0	0.00	25.50	1	513	0.19%
2019/09/24	1	25.60	0	0.00	25.55	1	511	0.20%
2019/09/18	0	0.00	2	25.45	25.60	-2	509	-0.39%
2019/09/06	0	0.00	2	25.25	25.15	-2	499	-0.40%
2019/09/04	2	25.15	0	0.00	25.10	2	498	0.40%
2019/08/23	0	0.00	1	24.45	24.35	-1	491	-0.20%
2019/08/22	1	24.70	0	0.00	24.70	1	488	0.20%
2019/08/16	0	0.00	7	24.53	24.55	-7	467	-1.50%
2019/08/13	0	0.00	2	24.20	24.15	-2	456	-0.44%
2019/08/08	0	0.00	34	25.21	25.05	-34	428	-7.94%
2019/08/07	20	27.29	6	27.48	27.40	14	363	3.85%
2019/08/06	5	27.00	0	0.00	27.45	5	359	1.39%
2019/08/05	8	28.01	0	0.00	27.65	8	355	2.25%
2019/07/31	1	28.65	0	0.00	28.65	1	349	0.29%
2019/07/30	20	29.55	0	0.00	28.90	20	345	5.79%
2019/07/26	1	29.50	8	29.54	29.35	-7	316	-2.21%
2019/07/25	0	0.00	16	29.08	29.15	-16	296	-5.40%
2019/07/24	16	29.03	10	29.31	28.95	6	287	2.09%
2019/07/23	0	0.00	51	29.06	29.00	-51	279	-18.24%
2019/07/22	15	28.56	0	0.00	28.40	15	264	5.67%
2019/07/19	5	28.70	9	28.88	28.75	-4	256	-1.56%
2019/07/18	0	0.00	9	28.89	28.80	-9	250	-3.60%
2019/07/17	2	28.75	0	0.00	28.75	2	248	0.80%
2019/07/16	27	29.26	2	29.20	29.10	25	243	10.28%
2019/07/15	1	29.70	26	29.50	29.80	-25	225	-11.06%
2019/07/12	27	28.62	2	28.78	28.60	25	199	12.52%
2019/07/11	3	28.35	10	28.54	28.60	-7	195	-3.57%
2019/07/10	4	28.13	14	28.27	28.25	-10	188	-5.31%
2019/07/09	2	27.75	9	27.86	27.90	-7	189	-3.69%
2019/07/08	21	27.75	0	0.00	27.70	21	193	10.87%
2019/07/05	19	27.85	1	27.95	27.95	18	195	9.22%
2019/07/04	15	27.72	2	27.80	27.75	13	198	6.54%
2019/07/03	7	27.50	5	27.67	27.70	2	202	0.99%
2019/07/02	13	27.67	0	0.00	27.65	13	202	6.41%
2019/06/28	0	0.00	4	27.76	27.80	-4	204	-1.96%
2019/06/27	0	0.00	3	27.72	27.80	-3	205	-1.46%
2019/06/26	0	0.00	3	27.30	27.25	-3	200	-1.49%
2019/06/25	0	0.00	4	27.30	27.25	-4	205	-1.95%
2019/06/24	0	0.00	5	27.20	27.25	-5	210	-2.37%
2019/06/21	2	27.00	4	27.23	27.00	-2	228	-0.88%
2019/06/20	0	0.00	2	26.95	27.00	-2	231	-0.87%
2019/06/19	1	26.95	2	26.95	26.95	-1	235	-0.42%
2019/06/18	1	26.70	2	27.00	26.80	-1	244	-0.41%
2019/06/14	4	26.55	5	26.84	26.80	-1	268	-0.37%
2019/06/13	4	26.85	0	0.00	26.80	4	270	1.48%
2019/06/12	5	27.00	2	27.15	27.15	3	272	1.10%
2019/06/11	2	27.20	10	27.24	27.20	-8	273	-2.92%
2019/06/10	3	26.88	11	26.95	26.95	-8	273	-2.92%
2019/06/06	2	26.40	3	26.35	26.40	-1	275	-0.36%
2019/06/05	2	26.25	0	0.00	26.25	2	279	0.72%
2019/06/04	7	26.16	3	26.43	26.35	4	281	1.42%
2019/06/03	4	26.20	4	26.34	26.35	0	284	0.00%
2019/05/31	1	26.50	7	26.55	26.50	-6	288	-2.08%
2019/05/30	0	0.00	8	26.53	26.50	-8	289	-2.77%
2019/05/29	2	26.20	4	26.30	26.25	-2	293	-0.68%
2019/05/28	5	26.29	0	0.00	26.35	5	295	1.69%
2019/05/27	3	26.33	0	0.00	26.40	3	301	0.99%
2019/05/24	4	26.28	2	26.50	26.35	2	310	0.64%
2019/05/23	3	26.15	2	26.30	26.30	1	319	0.31%
2019/05/22	1	26.30	6	26.38	26.35	-5	334	-1.49%
2019/05/21	5	26.17	7	26.21	26.20	-2	362	-0.55%
2019/05/20	3	25.95	5	25.96	26.10	-2	403	-0.50%
2019/05/17	4	26.28	2	26.20	26.10	2	408	0.49%
2019/05/16	11	26.51	2	26.60	26.50	9	414	2.17%
2019/05/15	0	0.00	11	26.40	26.80	-11	416	-2.64%
2019/05/14	13	26.10	0	0.00	26.20	13	424	3.06%
2019/05/10	2	26.45	1	26.75	26.45	1	427	0.23%
2019/05/09	2	26.80	5	27.00	26.80	-3	429	-0.70%
2019/05/08	2	27.05	0	0.00	27.05	2	432	0.46%
2019/05/07	4	27.33	0	0.00	27.20	4	435	0.92%
2019/05/06	3	27.05	2	27.30	27.15	1	439	0.23%
2019/05/03	1	27.45	0	0.00	27.45	1	444	0.23%
2019/05/02	1	27.35	0	0.00	27.40	1	459	0.22%
2019/04/30	1	27.25	1	27.35	27.35	0	468	0.00%
2019/04/29	9	27.34	0	0.00	27.10	9	481	1.87%
2019/04/26	4	27.44	0	0.00	27.45	4	489	0.82%
2019/04/25	5	27.60	1	27.65	27.60	4	504	0.79%
2019/04/24	4	27.45	5	27.69	27.45	-1	532	-0.19%
2019/04/23	9	27.61	0	0.00	27.60	9	563	1.60%
2019/04/22	0	0.00	8	27.98	27.90	-8	627	-1.28%
2019/04/19	3	27.57	4	27.58	27.55	-1	666	-0.15%
2019/04/18	8	27.63	2	27.95	27.70	6	697	0.86%
2019/04/17	2	27.80	7	27.78	27.85	-5	702	-0.71%
2019/04/16	5	27.04	10	27.22	27.30	-5	703	-0.71%
2019/04/15	4	27.46	5	27.45	27.30	-1	698	-0.14%
2019/04/12	8	27.98	0	0.00	27.70	8	690	1.16%
2019/04/11	3	28.20	5	28.41	28.20	-2	687	-0.29%
2019/04/10	1	28.25	18	28.31	28.35	-17	685	-2.48%
2019/04/09	29	28.17	5	28.19	28.10	24	689	3.48%
2019/04/08	5	28.08	0	0.00	28.05	5	689	0.73%
2019/04/03	0	0.00	1	28.10	28.15	-1	695	-0.14%
2019/04/02	0	0.00	3	28.25	28.20	-3	713	-0.42%
2019/04/01	1	28.35	0	0.00	28.30	1	716	0.14%
2019/03/29	1	28.35	0	0.00	28.45	1	716	0.14%
2019/03/27	10	28.63	0	0.00	28.65	10	721	1.39%
2019/03/26	0	0.00	13	28.57	28.85	-13	724	-1.79%
2019/03/25	14	27.96	16	28.05	28.15	-2	712	-0.28%
2019/03/22	8	28.14	2	28.45	28.05	6	712	0.84%
2019/03/21	9	28.11	5	28.29	28.15	4	709	0.56%
2019/03/20	6	28.08	1	28.15	28.20	5	702	0.71%
2019/03/19	2	27.70	19	28.11	28.55	-17	701	-2.42%
2019/03/18	0	0.00	10	27.67	27.70	-10	690	-1.45%
2019/03/15	12	27.50	2	27.60	27.50	10	693	1.44%
2019/03/14	11	27.62	5	27.86	27.65	6	703	0.85%
2019/03/13	11	27.59	0	0.00	27.75	11	708	1.55%
2019/03/12	0	0.00	8	27.83	27.75	-8	707	-1.13%
2019/03/11	0	0.00	14	27.43	27.55	-14	702	-1.99%
2019/03/08	3	27.12	1	27.20	27.10	2	700	0.29%
2019/03/07	7	27.09	3	27.28	27.00	4	700	0.57%
2019/03/06	10	27.44	1	27.55	27.30	9	705	1.28%
2019/03/05	3	27.43	6	27.78	27.55	-3	703	-0.43%
2019/03/04	11	27.47	6	27.66	27.60	5	701	0.71%
2019/02/27	7	27.28	0	0.00	27.35	7	696	1.00%
2019/02/26	2	27.30	0	0.00	27.35	2	694	0.29%
2019/02/19	10	27.10	4	26.85	29.00	6	630	0.95%
2019/02/18	0	0.00	13	26.33	26.50	-13	588	-2.21%
2019/02/15	13	25.91	0	0.00	25.90	13	581	2.23%
2019/02/14	4	26.30	3	26.25	26.20	1	576	0.17%
2019/02/13	0	0.00	9	26.25	26.50	-9	573	-1.57%
2019/02/12	7	25.69	4	25.84	25.85	3	564	0.53%
2019/02/11	9	25.60	0	0.00	25.50	9	561	1.60%
2019/01/30	1	26.05	0	0.00	26.15	1	554	0.18%
2019/01/21	3	26.73	0	0.00	26.40	3	505	0.59%