中天 (4128)-富邦-嘉義券商分點個股進出

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
41.60
漲跌
▲1.30
漲幅
+3.23%
成交量
1,909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:13:30

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/23	0	0.00	3	41.20	41.60	-3	1,699	-0.18%
2024/04/22	4	40.43	2	41.65	40.30	2	1,691	0.12%
2024/04/19	7	40.16	5	40.20	39.60	2	1,665	0.12%
2024/04/18	0	0.00	9	40.89	41.85	-9	1,626	-0.55%
2024/04/17	1	41.52	10	41.50	41.50	-9	1,606	-0.56%
2024/04/16	7	42.51	0	0.00	41.65	7	1,600	0.44%
2024/04/15	1	44.25	0	0.00	43.65	1	1,576	0.06%
2024/04/11	2	45.65	0	0.00	45.30	2	1,554	0.13%
2024/04/10	1	45.20	2.1	45.43	45.35	-1.1	1,572	-0.07%
2024/04/08	1	45.25	7.2	45.15	45.10	-6.2	1,565	-0.39%
2024/04/03	1	44.50	0	0.00	44.80	1	1,551	0.06%
2024/04/01	5	45.75	2	45.35	44.75	3	1,577	0.19%
2024/03/29	0	45.00	0	45.00	44.70	0	1,568	0.00%
2024/03/28	0	0.00	0	45.25	44.55	0	1,575	0.00%
2024/03/27	17	44.99	12	44.81	44.80	5	1,573	0.32%
2024/03/26	0	0.00	3	45.33	44.20	-3	1,557	-0.19%
2024/03/25	0	0.00	1	45.30	44.80	-1	1,558	-0.06%
2024/03/22	2	44.50	1	44.40	44.45	1	1,565	0.06%
2024/03/21	6	44.53	8	44.50	44.10	-2	1,562	-0.13%
2024/03/20	12	43.75	2	43.60	43.40	10	1,553	0.64%
2024/03/19	3	43.17	6.4	43.17	43.05	-3.4	1,547	-0.22%
2024/03/18	8.2	43.51	6	43.25	43.25	2.2	1,543	0.14%
2024/03/15	1.2	44.00	0	0.00	43.90	1.2	1,535	0.08%
2024/03/14	0	0.00	1	45.00	44.45	-1	1,528	-0.07%
2024/03/13	4	44.60	2	44.25	44.25	2	1,515	0.13%
2024/03/12	16	45.48	1	45.35	45.00	15	1,492	1.01%
2024/03/11	1	45.40	1	45.00	45.20	0	1,497	0.00%
2024/03/08	28	47.05	26	46.45	45.50	2	1,514	0.13%
2024/03/07	140	47.68	161	47.76	48.85	-21	1,426	-1.47%	大買/大賣/
2024/03/06	2	44.55	12.2	44.55	44.50	-10.2	1,259	-0.81%
2024/03/04	2.2	45.15	0	0.00	45.10	2.2	1,256	0.17%
2024/02/29	2	46.28	0	0.00	46.45	2	1,334	0.15%
2024/02/27	0	0.00	2	46.25	46.25	-2	1,347	-0.15%
2024/02/26	2	46.25	3	47.00	47.10	-1	1,377	-0.07%
2024/02/23	0	0.00	2	46.50	46.45	-2	1,412	-0.14%
2024/02/22	3	46.72	2	46.55	46.55	1	1,447	0.07%
2024/02/21	0	0.00	2	47.50	47.10	-2	1,464	-0.14%
2024/02/19	1	46.85	3	46.95	47.05	-2	1,580	-0.13%
2024/02/16	2	45.90	0	0.00	46.90	2	1,643	0.12%
2024/02/15	9	45.02	2	45.15	45.35	7	1,788	0.39%
2024/02/05	1	46.00	2	45.90	45.90	-1	1,957	-0.05%
2024/02/02	1	46.70	10	46.45	46.50	-9	2,879	-0.31%
2024/02/01	2	46.10	4.2	46.39	46.05	-2.2	3,056	-0.07%
2024/01/31	2	46.25	0	0.00	46.45	2	3,603	0.06%
2024/01/30	2	47.05	5	47.80	46.60	-3	3,816	-0.08%
2024/01/29	2	47.73	0	0.00	47.65	2	3,813	0.05%
2024/01/26	0	0.00	6	48.01	48.40	-6	3,827	-0.16%
2024/01/25	4	47.64	0	0.00	47.60	4	3,832	0.10%
2024/01/23	0	0.00	1	48.45	48.30	-1	3,873	-0.03%
2024/01/22	2	48.50	5	48.34	48.40	-3	3,919	-0.08%
2024/01/19	0.6	47.10	0	0.00	47.10	0.6	4,006	0.02%
2024/01/18	3	46.88	0	0.00	46.85	3	4,049	0.07%
2024/01/17	6	47.43	3.6	47.17	46.95	2.4	4,107	0.06%
2024/01/16	5	48.08	0	0.00	48.00	5	4,168	0.12%
2024/01/15	1	48.55	2	49.00	49.00	-1	4,228	-0.02%
2024/01/12	3	48.65	3	48.77	48.50	0	4,299	0.00%
2024/01/11	1	48.65	2	48.65	48.80	-1	4,537	-0.02%
2024/01/10	0	0.00	0.6	48.90	48.90	-0.6	4,536	-0.01%
2024/01/09	4	48.95	0	0.00	48.65	4	4,531	0.09%
2024/01/08	3.5	49.72	13	49.33	49.30	-9.5	4,532	-0.21%
2024/01/05	8.1	49.84	6	50.00	50.00	2.1	4,529	0.05%
2024/01/04	10	49.82	11	49.50	49.50	-1	4,527	-0.02%
2024/01/03	1	50.70	2	50.65	50.60	-1	4,505	-0.02%
2024/01/02	1	50.00	1	50.20	50.20	0	4,494	0.00%
2023/12/29	0	0.00	2.1	50.31	50.50	-2.1	4,493	-0.05%
2023/12/28	0	0.00	5	50.38	50.30	-5	4,494	-0.11%
2023/12/27	2	50.80	1	51.50	50.70	1	4,486	0.02%
2023/12/26	12	50.60	20.5	50.81	50.80	-8.5	4,461	-0.19%
2023/12/25	6	50.43	5	50.03	49.85	1	4,440	0.02%
2023/12/22	6	49.83	0	0.00	50.40	6	4,433	0.14%
2023/12/21	2	49.50	0	0.00	49.75	2	4,437	0.05%
2023/12/20	1	49.45	1	49.80	49.60	0	4,433	0.00%
2023/12/19	8	49.58	2	49.55	49.50	6	4,415	0.14%
2023/12/18	2.4	51.10	4	50.10	50.10	-1.6	4,396	-0.04%
2023/12/15	1	50.60	0	0.00	50.60	1	4,394	0.02%
2023/12/14	1	50.80	0	0.00	50.20	1	4,406	0.02%
2023/12/13	1	50.30	0	0.00	50.10	1	4,406	0.02%
2023/12/12	8	50.45	17	50.22	50.30	-9	4,407	-0.20%
2023/12/11	3.1	50.34	0	0.00	50.10	3.1	4,413	0.07%
2023/12/07	8.8	50.60	14	50.88	50.60	-5.2	4,407	-0.12%
2023/12/06	13	50.40	0	0.00	50.60	13	4,406	0.30%
2023/12/05	15	51.53	15.2	50.95	50.90	-0.2	4,385	0.00%
2023/12/04	14	52.39	25	52.46	52.20	-11	4,351	-0.25%
2023/12/01	13	52.36	3	52.73	52.30	10	4,337	0.23%
2023/11/30	2.1	52.30	4	52.50	52.40	-1.9	4,328	-0.04%
2023/11/29	1	52.00	3	52.57	52.50	-2	4,312	-0.05%
2023/11/28	8	52.19	9	52.38	52.00	-1	4,306	-0.02%
2023/11/27	6	53.25	28.5	52.96	52.50	-22.5	4,301	-0.52%
2023/11/24	11	52.32	3	52.43	52.50	8	4,254	0.19%
2023/11/23	6	52.45	5	52.50	52.50	1	4,238	0.02%
2023/11/22	3.1	52.38	11	51.65	51.60	-7.9	4,203	-0.19%
2023/11/21	11.5	51.74	1	51.40	52.00	10.5	4,163	0.25%
2023/11/20	4.1	51.87	1	51.70	51.70	3.1	4,131	0.08%
2023/11/17	18.1	51.80	101	51.45	51.40	-82.9	4,111	-2.02%	大賣/
2023/11/16	12.1	52.74	14	52.45	52.10	-1.9	4,060	-0.05%
2023/11/15	7.1	52.87	3	53.00	52.60	4.1	3,995	0.10%
2023/11/14	24	53.32	4	53.10	52.60	20	3,935	0.51%
2023/11/13	48	55.37	63	55.69	55.20	-15	3,785	-0.40%
2023/11/10	662	58.71	559.2	58.82	56.60	102.8	3,606	2.85%	大買/大賣/鉅額交易
2023/11/09	46	57.03	24	56.45	56.10	22	2,686	0.82%
2023/11/08	155	57.02	202.8	57.28	57.20	-47.8	2,573	-1.86%	大買/大賣/
2023/11/07	243	55.34	260.1	55.40	55.60	-17.1	2,020	-0.85%	大買/大賣/
2023/11/06	4	50.50	3	50.70	50.60	1	1,810	0.06%
2023/11/03	15.4	50.31	0	0.00	50.10	15.4	1,806	0.85%
2023/11/02	0	0.00	2	50.60	50.60	-2	1,795	-0.11%
2023/11/01	8	51.20	2	50.80	50.80	6	1,789	0.34%
2023/10/31	16	52.43	17	51.39	51.30	-1	1,784	-0.06%
2023/10/30	23.4	52.65	0	0.00	52.40	23.4	1,773	1.32%
2023/10/27	32	52.98	50	53.30	53.80	-18	1,731	-1.04%
2023/10/26	14	52.66	15	52.27	51.90	-1	1,644	-0.06%
2023/10/25	33	53.39	30	53.23	52.50	3	1,608	0.19%
2023/10/24	14	52.12	19	52.77	52.70	-5	1,547	-0.32%
2023/10/23	27	50.93	26.9	51.82	51.70	0.1	1,488	0.01%
2023/10/20	45	51.15	38	50.38	49.90	7	1,440	0.49%
2023/10/19	47	50.77	56.2	51.71	51.50	-9.2	1,375	-0.67%
2023/10/18	1	48.05	0	0.00	47.90	1	1,149	0.09%
2023/10/17	12.6	49.32	1	49.50	48.60	11.6	1,163	1.00%
2023/10/16	0	0.00	9.4	49.11	49.60	-9.4	1,194	-0.79%
2023/10/13	4.1	48.56	0	0.00	48.25	4.1	1,202	0.34%
2023/10/12	2.1	48.48	0	0.00	48.75	2.1	1,257	0.17%
2023/10/11	1	49.05	4	48.80	48.90	-3	1,274	-0.24%
2023/10/06	14	49.44	0.1	49.20	49.05	13.9	1,326	1.05%
2023/10/05	0	0.00	2	49.03	48.90	-2	1,345	-0.15%
2023/10/04	1	47.70	4	48.04	48.00	-3	1,347	-0.22%
2023/10/03	3	48.52	0	0.00	48.05	3	1,356	0.22%
2023/09/28	1	48.25	2.1	48.69	48.30	-1.1	1,383	-0.08%
2023/09/27	2.1	48.44	2	48.70	48.70	0.1	1,391	0.01%
2023/09/26	4	48.70	0.1	48.40	48.25	3.9	1,406	0.28%
2023/09/21	2	49.30	4	49.21	49.15	-2	1,473	-0.14%
2023/09/20	1	50.00	0	50.10	49.80	1	1,500	0.07%
2023/09/19	8	50.86	6	51.22	50.30	2	1,568	0.13%
2023/09/18	2	51.85	0	51.80	51.90	2	1,562	0.13%
2023/09/15	0	0.00	3	52.00	51.70	-3	1,575	-0.19%
2023/09/14	5	50.94	0	51.30	51.30	5	1,567	0.32%
2023/09/13	0	0.00	4	50.05	50.50	-4	1,565	-0.26%
2023/09/12	4	49.68	2	50.10	50.10	2	1,614	0.12%
2023/09/11	1	49.55	1	49.60	49.45	0	1,669	0.00%
2023/09/08	1	48.65	0	0.00	49.10	1	1,684	0.06%
2023/09/07	10.4	48.81	0	0.00	48.90	10.4	1,701	0.61%
2023/09/06	3	49.22	0	0.00	48.90	3	1,711	0.18%
2023/09/05	6.7	49.60	39	49.67	49.40	-32.3	1,726	-1.87%
2023/09/04	1	50.50	1	50.70	50.70	0	1,734	0.00%
2023/09/01	0	0.00	1	50.80	50.70	-1	1,740	-0.06%
2023/08/31	10	51.30	11.6	51.02	51.10	-1.6	1,745	-0.09%
2023/08/30	15	50.95	15.1	51.19	51.10	-0.1	1,735	-0.01%
2023/08/29	0	0.00	1	49.15	49.60	-1	1,761	-0.06%
2023/08/28	2	47.85	2	48.10	48.10	0	1,759	0.00%
2023/08/25	2	48.23	0	0.00	48.15	2	1,774	0.11%
2023/08/24	2.4	48.22	3	47.80	47.80	-0.6	1,775	-0.04%
2023/08/23	0	0.00	3	47.83	47.90	-3	1,780	-0.17%
2023/08/22	1	48.15	0	0.00	48.15	1	1,804	0.06%
2023/08/21	12	49.10	16	48.91	48.90	-4	1,828	-0.22%
2023/08/18	3.1	48.85	0	0.00	48.50	3.1	1,844	0.17%
2023/08/17	1	49.05	1	49.10	49.15	0	1,849	0.00%
2023/08/16	8	49.51	8	49.86	49.50	0	1,869	0.00%
2023/08/15	0	0.00	3	48.97	48.95	-3	1,872	-0.16%
2023/08/14	17.1	47.97	1	47.60	47.30	16.1	1,884	0.85%
2023/08/11	1.3	50.75	0	0.00	50.60	1.3	1,842	0.07%
2023/08/10	1	50.70	0	0.00	50.70	1	1,845	0.05%
2023/08/09	5.2	51.19	7	50.90	50.90	-1.8	1,859	-0.10%
2023/08/08	2	51.40	0	0.00	51.00	2	1,900	0.11%
2023/08/07	0.9	51.91	1	51.80	51.70	-0.1	1,914	-0.01%
2023/08/04	0	52.40	1	51.70	52.70	-1	1,915	-0.05%
2023/08/02	3	51.87	12	51.50	51.50	-9	1,914	-0.47%
2023/08/01	3.1	52.62	0.3	53.00	52.60	2.9	1,900	0.15%
2023/07/31	0.3	53.00	0	0.00	52.60	0.3	1,906	0.01%
2023/07/28	2	53.10	10	53.10	53.10	-8	1,906	-0.42%
2023/07/26	3	53.57	8	53.41	53.40	-5	1,925	-0.26%
2023/07/25	15.1	54.56	14	54.30	54.30	1.1	1,938	0.06%
2023/07/24	10	54.80	5	54.10	54.10	5	1,949	0.26%
2023/07/21	4	54.98	1	56.50	54.50	3	1,970	0.15%
2023/07/20	1	55.40	13	55.61	55.60	-12	2,012	-0.60%
2023/07/19	2	56.15	0	0.00	55.80	2	2,009	0.10%
2023/07/18	16.1	56.54	11	55.78	55.60	5.1	2,052	0.25%
2023/07/17	2	56.35	11.2	56.81	57.20	-9.2	2,118	-0.43%
2023/07/14	22	54.34	7.1	54.16	54.10	15	2,132	0.70%
2023/07/13	13.3	54.06	2	53.90	53.80	11.3	2,157	0.53%
2023/07/12	3	55.87	10	55.90	55.50	-7	2,128	-0.33%
2023/07/10	1	57.10	1	57.90	57.00	0	2,338	0.00%
2023/07/06	4	56.80	0	0.00	56.30	4	2,376	0.17%
2023/07/05	2	56.85	1	57.00	57.00	1	2,435	0.04%
2023/07/04	4.3	57.03	5	57.30	56.80	-0.7	2,466	-0.03%
2023/07/03	12	57.01	0	0.00	57.10	12	2,527	0.47%
2023/06/30	12	59.30	10	57.80	57.80	2	2,543	0.08%
2023/06/28	10	58.80	1	58.40	58.30	9	2,642	0.34%
2023/06/27	87	59.45	84	59.60	58.80	3	2,671	0.11%
2023/06/26	2	56.40	2	57.50	57.50	0	2,643	0.00%
2023/06/21	4	56.53	3	57.17	56.40	1	2,693	0.04%
2023/06/20	1	57.30	0.7	57.60	57.40	0.4	2,708	0.01%
2023/06/19	3	57.37	5	57.58	57.20	-2	2,732	-0.07%
2023/06/16	9.2	57.74	6	58.05	57.50	3.2	2,736	0.12%
2023/06/15	3	60.60	3	61.20	61.30	0	2,689	0.00%
2023/06/14	0	0.00	1	61.40	61.40	-1	2,654	-0.04%
2023/06/13	2	61.00	1	61.20	61.20	1	2,683	0.04%
2023/06/08	0	0.00	1.5	59.80	59.50	-1.5	2,748	-0.05%
2023/06/07	3	60.50	6.7	60.51	60.40	-3.7	2,795	-0.13%
2023/06/06	3.1	60.40	2	60.25	60.40	1.1	2,803	0.04%
2023/06/05	2.1	60.01	4	59.80	59.80	-1.9	2,820	-0.07%
2023/06/02	32	60.61	33	60.62	60.10	-1	2,849	-0.04%
2023/06/01	4	59.00	2	59.00	59.10	2	2,866	0.07%
2023/05/31	0	0.00	9	58.83	59.10	-9	2,888	-0.31%
2023/05/30	1	58.30	0	0.00	57.80	1	2,913	0.03%
2023/05/29	0.1	58.20	1.5	58.13	58.10	-1.4	2,929	-0.05%
2023/05/26	4.2	57.66	4.5	57.57	57.50	-0.3	2,976	-0.01%
2023/05/25	8.1	58.65	0	0.00	58.40	8.1	2,976	0.27%
2023/05/24	5	59.26	1	59.20	59.20	4	2,996	0.13%
2023/05/23	3.5	59.81	4	59.85	59.90	-0.5	3,017	-0.02%
2023/05/22	14	59.76	1	59.70	59.40	13	3,296	0.39%
2023/05/19	2	59.25	0	0.00	59.20	2	3,296	0.06%
2023/05/18	7.1	59.66	0	0.00	59.50	7.1	3,313	0.21%
2023/05/17	11.1	60.85	3	61.57	60.30	8.1	3,309	0.24%
2023/05/16	1.2	60.67	0	0.00	60.80	1.2	3,310	0.04%
2023/05/15	6	59.97	17	59.63	60.00	-11	3,353	-0.33%
2023/05/12	13.3	59.40	23	59.60	59.80	-9.7	3,389	-0.29%
2023/05/11	8	60.78	0	0.00	60.80	8	3,503	0.23%
2023/05/10	8	61.71	0	0.00	61.80	8	3,796	0.21%
2023/05/09	8.2	62.11	9	61.68	61.50	-0.9	3,909	-0.02%
2023/05/08	3.3	62.23	23	61.90	61.90	-19.7	3,974	-0.50%
2023/05/04	2	63.55	1	63.50	63.40	1	4,069	0.02%
2023/05/03	4	63.50	9	63.32	63.10	-5	4,143	-0.12%
2023/05/02	1.1	63.80	4	63.70	63.70	-2.9	4,307	-0.07%
2023/04/28	1.2	62.73	0	0.00	62.70	1.2	4,313	0.03%
2023/04/27	2	61.90	3	61.20	61.50	-1	4,333	-0.02%
2023/04/26	3.2	60.95	1	61.40	61.20	2.2	4,372	0.05%
2023/04/25	11	62.13	1	61.90	61.50	10	4,373	0.23%
2023/04/24	1.2	63.90	1	64.00	63.40	0.2	4,427	0.00%
2023/04/21	4.3	63.87	13	63.77	63.40	-8.7	4,456	-0.20%
2023/04/20	2	67.90	2	66.75	65.30	0	4,421	0.00%
2023/04/19	1	67.80	2	66.71	67.10	-1	4,372	-0.02%
2023/04/18	8	67.16	1	66.60	66.60	7	4,353	0.16%
2023/04/17	9	67.13	6	66.62	66.50	3	4,346	0.07%
2023/04/14	13	67.35	167.4	66.08	66.70	-154.4	4,351	-3.55%	大賣/鉅額交易
2023/04/13	180.1	68.16	21	68.19	68.00	159.1	4,291	3.71%	大買/鉅額交易
2023/04/12	2.1	66.52	2	66.60	67.20	0.1	4,224	0.00%
2023/04/11	2.2	65.99	0	0.00	66.00	2.2	4,390	0.05%
2023/04/10	19	66.45	3	65.50	65.50	16	4,493	0.36%
2023/04/07	10.2	67.68	10	67.67	67.70	0.2	4,516	0.00%
2023/04/06	2	67.70	4	67.10	67.50	-2	4,651	-0.04%
2023/03/31	13	66.97	12	66.60	66.60	1	4,892	0.02%
2023/03/29	14.2	66.73	14	67.04	67.00	0.2	5,127	0.00%
2023/03/28	17	65.68	19	65.59	65.30	-2	5,124	-0.04%
2023/03/27	7.1	65.80	10	66.42	66.40	-2.9	5,107	-0.06%
2023/03/24	4.4	65.37	4.7	65.65	66.10	-0.3	5,127	0.00%
2023/03/23	5	64.84	5.5	64.76	64.30	-0.5	5,119	-0.01%
2023/03/22	15.4	64.04	15.1	63.90	63.90	0.3	5,186	0.01%
2023/03/21	2.1	63.55	1	63.50	63.50	1.1	5,222	0.02%
2023/03/20	1	62.40	1	63.00	63.00	0	5,253	0.00%
2023/03/17	2	62.15	0	0.00	62.50	2	5,325	0.04%
2023/03/16	2	62.55	13.3	62.87	61.60	-11.3	5,386	-0.21%
2023/03/15	2	62.90	0	0.00	63.00	2	5,551	0.04%
2023/03/14	12.4	63.40	14	62.51	62.30	-1.6	5,886	-0.03%
2023/03/13	5	62.26	3	62.37	63.00	2	5,937	0.03%
2023/03/10	18	64.77	5	64.36	63.70	13	6,053	0.21%
2023/03/09	0	65.50	1.5	65.20	65.60	-1.5	6,128	-0.02%
2023/03/08	8	65.70	1	65.30	65.10	7	6,198	0.11%
2023/03/07	7	66.33	6	65.30	65.30	1	6,366	0.02%
2023/03/06	23.3	65.30	22	66.01	66.00	1.3	6,677	0.02%
2023/03/03	3	66.43	2	66.10	66.10	1	7,125	0.01%
2023/03/02	19	65.93	6	66.70	66.70	13	7,639	0.17%
2023/03/01	3.1	65.33	1	65.00	65.00	2.1	7,998	0.03%
2023/02/24	13	65.65	1.4	64.93	64.80	11.6	8,191	0.14%
2023/02/23	0	0.00	1	65.60	66.00	-1	8,396	-0.01%
2023/02/22	6.2	65.85	13.8	65.32	65.50	-7.6	8,564	-0.09%
2023/02/21	8	66.88	15	66.62	66.50	-7	8,635	-0.08%
2023/02/20	71.1	69.85	72.7	69.49	67.00	-1.7	8,670	-0.02%
2023/02/17	2	67.10	12	66.90	66.90	-10	8,416	-0.12%
2023/02/16	5	66.54	6	66.95	67.10	-1	8,450	-0.01%
2023/02/15	2.2	66.05	4	66.15	65.90	-1.8	8,608	-0.02%
2023/02/14	7.2	66.51	12	66.17	65.70	-4.8	8,680	-0.06%
2023/02/13	6	67.67	4	67.43	66.50	2	8,683	0.02%
2023/02/10	15.2	67.08	19	67.32	67.40	-3.8	8,727	-0.04%
2023/02/09	24	68.13	33	66.95	66.70	-9	8,735	-0.10%
2023/02/08	177	69.60	159.8	69.49	68.60	17.2	8,625	0.20%	大買/大賣/
2023/02/07	27	67.20	10	67.60	67.80	17	8,363	0.20%
2023/02/06	19	66.61	15	66.51	66.50	4	8,295	0.05%
2023/02/03	13	66.27	12	66.07	65.70	1	8,290	0.01%
2023/02/02	9	65.68	40	65.61	66.00	-31	8,264	-0.38%
2023/02/01	73	65.49	79	65.79	65.20	-6	8,299	-0.07%
2023/01/31	283	65.62	246	66.55	66.30	37	8,372	0.44%	大買/大賣/
2023/01/30	8	63.11	1	63.20	63.30	7	8,289	0.08%
2023/01/17	27.1	62.40	20	62.49	62.50	7.1	8,348	0.09%
2023/01/16	23.1	60.96	26	61.72	62.50	-2.9	8,342	-0.03%
2023/01/13	11.7	59.94	1	60.10	60.30	10.7	8,362	0.13%
2023/01/12	23.8	60.96	5	60.41	59.80	18.8	8,420	0.22%
2023/01/10	1.2	62.17	0	0.00	61.90	1.2	8,421	0.01%
2023/01/09	1	63.00	3	63.03	63.00	-2	8,502	-0.02%
2023/01/06	1.2	61.53	1	61.80	61.70	0.2	8,582	0.00%
2023/01/05	2.2	61.62	1	61.60	61.30	1.2	8,711	0.01%
2023/01/04	4	61.95	10	61.50	61.50	-6	8,763	-0.07%
2023/01/03	1.2	62.13	1	62.40	62.10	0.2	8,892	0.00%
2022/12/30	14	62.87	15	62.29	62.20	-1	9,006	-0.01%
2022/12/29	17	63.47	15	62.42	62.40	2	9,230	0.02%
2022/12/28	18	66.11	23	65.73	65.40	-5	9,152	-0.05%
2022/12/27	16	65.57	17	65.85	66.20	-1	9,148	-0.01%
2022/12/26	49	67.36	52	66.41	66.10	-3	9,229	-0.03%
2022/12/23	28	66.49	34	66.78	66.80	-6	9,235	-0.06%
2022/12/22	157	67.03	143	67.29	68.30	14	9,348	0.15%	大買/大賣/
2022/12/21	3	62.03	4	62.25	62.10	-1	9,231	-0.01%
2022/12/20	8.7	63.18	6	61.35	61.00	2.7	9,469	0.03%
2022/12/19	10	62.96	14	63.03	63.00	-4	9,692	-0.04%
2022/12/16	14.1	63.60	23	62.70	62.50	-8.9	9,929	-0.09%
2022/12/15	15	64.73	8	63.89	63.80	7	10,147	0.07%
2022/12/14	6	63.95	9	64.20	65.60	-3	10,264	-0.03%
2022/12/13	11	66.39	12	65.37	64.70	-1	10,296	-0.01%
2022/12/12	8	64.78	7	65.37	65.00	1	10,600	0.01%
2022/12/09	14	66.14	23	65.73	65.50	-9	10,788	-0.08%
2022/12/08	17	66.32	17	66.01	66.00	0	11,454	0.00%
2022/12/07	25	66.87	47.2	66.08	66.80	-22.2	11,995	-0.19%
2022/12/06	50.2	69.96	41	67.57	66.60	9.2	12,079	0.08%
2022/12/05	15	69.95	13	70.13	70.10	2	12,241	0.02%
2022/12/02	20.2	70.48	19	70.05	69.80	1.2	12,648	0.01%
2022/12/01	9.1	69.71	7	69.71	69.40	2.1	12,989	0.02%
2022/11/30	7	68.70	2	68.85	68.40	5	13,427	0.04%
2022/11/29	12.1	69.06	17	68.53	68.40	-4.9	13,697	-0.04%
2022/11/28	85	70.61	65	70.65	70.20	20	14,043	0.14%
2022/11/25	77.2	71.17	107	70.58	69.20	-29.8	14,286	-0.21%	大賣/
2022/11/24	148.2	70.17	218	70.43	71.00	-69.8	14,771	-0.47%	大買/大賣/
2022/11/23	248.1	69.17	125.6	69.36	69.90	122.5	14,700	0.83%	大買/大賣/鉅額交易
2022/11/22	31.1	65.45	26	64.23	63.60	5.1	15,203	0.03%
2022/11/21	38	64.53	44	65.98	66.60	-6	16,043	-0.04%
2022/11/18	33	62.47	31	63.86	64.50	2	16,566	0.01%
2022/11/17	26	61.50	15	60.96	60.80	11	17,835	0.06%
2022/11/16	19	60.06	14	60.23	60.40	5	17,948	0.03%
2022/11/15	0.1	58.80	0	0.00	58.70	0.1	17,905	0.00%
2022/11/14	5.5	58.56	0	0.00	58.80	5.5	17,951	0.03%
2022/11/11	39.5	60.54	45	60.31	59.40	-5.5	17,900	-0.03%
2022/11/10	8	58.22	5	59.18	57.90	3	17,722	0.02%
2022/11/09	0.1	57.80	1	58.40	58.10	-0.9	17,653	-0.01%
2022/11/08	4	58.18	6	59.07	57.60	-2	17,639	-0.01%
2022/11/07	4.1	57.91	5	57.58	57.60	-0.9	17,575	-0.01%
2022/11/04	4	56.50	0	0.00	57.00	4	17,521	0.02%
2022/11/03	7	56.83	3	56.60	56.70	4	17,492	0.02%
2022/11/02	9	56.11	0	0.00	56.30	9	17,450	0.05%
2022/11/01	15	55.75	8	55.61	55.50	7	17,427	0.04%
2022/10/31	10	54.90	10	54.20	54.20	0	17,375	0.00%
2022/10/28	16	55.26	18	54.00	53.70	-2	17,359	-0.01%
2022/10/27	59.1	55.47	61	55.86	56.00	-2	17,309	-0.01%
2022/10/26	2.1	52.83	6	53.55	53.60	-3.9	17,200	-0.02%
2022/10/25	13	53.44	2	53.30	53.30	11	17,135	0.06%
2022/10/24	17	54.72	11	54.64	54.50	6	17,089	0.04%
2022/10/21	16	55.50	7	54.70	54.60	9	17,105	0.05%
2022/10/20	7.1	57.11	7.1	56.35	56.90	0.1	17,106	0.00%
2022/10/19	4.1	58.10	0	0.00	57.70	4.1	17,309	0.02%
2022/10/18	2	59.25	6.4	59.46	58.30	-4.4	17,548	-0.03%
2022/10/17	14	57.78	18	58.60	59.40	-4	17,544	-0.02%
2022/10/14	8	60.93	12	60.58	60.30	-4	17,488	-0.02%
2022/10/13	20	59.99	23	59.21	58.50	-3	17,399	-0.02%
2022/10/12	6	61.70	14	60.60	61.90	-8	17,264	-0.05%
2022/10/11	32.5	62.84	28	62.59	61.20	4.5	17,202	0.03%
2022/10/07	13	65.90	17	65.31	64.50	-4	17,091	-0.02%
2022/10/06	103	65.89	178	65.43	65.70	-75	16,958	-0.44%	大買/大賣/
2022/10/05	53	63.94	7	63.96	64.00	46	16,676	0.28%
2022/10/04	10	64.00	12	64.06	63.20	-2	16,576	-0.01%
2022/10/03	14	63.81	9	63.40	62.20	5	16,489	0.03%
2022/09/30	21	65.36	14	65.76	66.30	7	16,331	0.04%
2022/09/29	392.2	67.58	374	67.41	67.40	18.2	16,183	0.11%	大買/大賣/
2022/09/28	56.3	65.28	23	64.74	63.50	33.3	15,839	0.21%
2022/09/27	57	66.23	87	66.28	67.90	-30	15,761	-0.19%
2022/09/26	27	67.37	42	67.02	66.10	-15	15,554	-0.10%
2022/09/23	47	72.76	64	72.07	71.70	-17	15,327	-0.11%
2022/09/22	66.3	71.42	65	71.61	71.70	1.3	15,214	0.01%
2022/09/21	9	71.87	13	71.32	71.30	-4	15,041	-0.03%
2022/09/20	12	73.03	9	72.39	72.00	3	15,145	0.02%
2022/09/19	33	72.31	25.1	72.54	73.00	7.9	15,289	0.05%
2022/09/16	13.7	75.83	18	75.35	75.00	-4.3	15,257	-0.03%
2022/09/15	229.1	78.66	253	77.97	75.50	-23.9	15,079	-0.16%	大買/大賣/
2022/09/14	205	79.96	205	80.10	79.00	0	14,425	0.00%	大買/大賣/
2022/09/13	28.2	78.74	256.2	78.48	77.90	-228	13,928	-1.64%	大賣/鉅額交易
2022/09/12	465	79.22	231	79.02	79.30	234	13,768	1.70%	大買/大賣/鉅額交易
2022/09/08	405.1	77.08	437.2	77.35	78.00	-32.1	13,355	-0.24%	大買/大賣/
2022/09/07	214.1	75.41	176.1	75.60	76.60	38	13,042	0.29%	大買/大賣/
2022/09/06	556.6	71.96	541.1	72.24	74.00	15.5	12,614	0.12%	大買/大賣/
2022/09/05	45	76.89	56.2	76.33	74.50	-11.2	12,050	-0.09%
2022/09/02	195	78.52	203	78.28	78.20	-8	11,715	-0.07%	大買/大賣/
2022/09/01	853.1	78.91	850.5	78.83	78.40	2.7	11,186	0.02%	大買/大賣/
2022/08/31	1,383.7	78.80	1,391.6	79.01	78.30	-7.9	10,653	-0.07%	大買/大賣/
2022/08/30	87.7	74.31	93.5	74.32	75.00	-5.8	9,644	-0.06%
2022/08/29	1,157	76.17	1,168.4	75.72	73.50	-11.4	9,178	-0.12%	大買/大賣/
2022/08/26	1,394	75.68	1,369.3	75.75	75.30	24.7	8,278	0.30%	大買/大賣/
2022/08/25	931	70.22	947.6	70.18	70.30	-16.6	7,230	-0.23%	大買/大賣/
2022/08/24	1,043	69.62	1,060	70.04	69.70	-17	6,446	-0.26%	大買/大賣/
2022/08/23	6	67.20	39.4	67.20	67.20	-33.4	4,992	-0.67%
2022/08/22	19	61.10	4	61.10	61.10	15	4,769	0.31%
2022/08/19	30	55.50	36	55.43	55.60	-6	4,735	-0.13%
2022/08/17	12.1	53.12	9.5	53.20	53.20	2.6	4,652	0.06%
2022/08/16	4	54.05	18.9	53.80	53.60	-14.9	4,636	-0.32%
2022/08/15	1	52.80	1	53.20	53.40	0	4,607	0.00%
2022/08/12	1.1	53.78	8	53.23	53.20	-6.9	4,586	-0.15%
2022/08/11	1.4	53.15	1	53.30	53.00	0.4	4,552	0.01%
2022/08/10	3	53.30	0	0.00	53.00	3	4,541	0.07%
2022/08/09	1	54.00	13	53.62	53.60	-12	4,514	-0.27%
2022/08/08	6.5	53.89	1	54.00	54.00	5.5	4,511	0.12%
2022/08/05	5	55.46	3	55.67	55.50	2	4,493	0.04%
2022/08/04	2	55.00	2	54.10	54.90	0	4,509	0.00%
2022/08/03	14	55.71	7	55.66	55.30	7	4,493	0.16%
2022/08/02	2	56.20	4	56.75	56.20	-2	4,480	-0.04%
2022/08/01	6	57.62	14	57.32	57.30	-8	4,439	-0.18%
2022/07/29	16	59.01	17	58.50	58.40	-1	4,418	-0.02%
2022/07/28	19	58.75	20	58.67	58.50	-1	4,376	-0.02%
2022/07/27	16	57.38	28	57.87	57.90	-12	4,327	-0.28%
2022/07/26	33	59.40	32.5	58.69	58.50	0.6	4,336	0.01%
2022/07/25	427	60.15	431	60.60	58.90	-4	4,056	-0.10%	大買/大賣/
2022/07/22	19	56.36	17	56.85	57.30	2	3,749	0.05%
2022/07/21	9	54.92	12	55.74	56.00	-3	3,712	-0.08%
2022/07/20	22	53.73	11	54.04	54.00	11	3,681	0.30%
2022/07/19	16	53.65	12	52.93	52.80	4	3,733	0.11%
2022/07/18	6	51.62	1	52.00	52.00	5	4,010	0.12%
2022/07/15	2	55.10	0	0.00	55.00	2	4,079	0.05%
2022/07/14	2	53.70	5	54.76	54.50	-3	4,051	-0.07%
2022/07/13	8	53.63	7	53.94	54.00	1	4,057	0.02%
2022/07/12	12	53.68	3.1	53.24	52.70	8.9	4,071	0.22%
2022/07/11	3	53.30	3	53.97	54.30	0	4,053	0.00%
2022/07/08	24	53.54	21.1	53.51	53.50	2.9	4,038	0.07%
2022/07/07	9	53.72	8	53.71	54.00	1	4,027	0.02%
2022/07/06	25	55.86	32	54.08	53.70	-7	4,008	-0.17%
2022/07/05	130.2	55.18	134	55.49	55.50	-3.8	3,938	-0.10%	大買/大賣/
2022/07/04	21	52.00	21	52.00	51.90	0	3,832	0.00%
2022/07/01	26	55.82	25.1	55.25	54.70	0.9	3,777	0.02%
2022/06/30	41	56.55	50.1	55.67	56.20	-9.1	3,724	-0.24%
2022/06/29	29.1	58.64	20	59.05	59.40	9.1	3,576	0.25%
2022/06/28	157.1	60.11	140	60.49	57.80	17.1	3,554	0.48%	大買/大賣/
2022/06/27	53.2	64.75	84.1	64.25	63.90	-30.9	3,323	-0.93%
2022/06/24	383	64.54	372.8	64.55	67.10	10.2	3,158	0.32%	大買/大賣/
2022/06/23	13	61.35	21	61.10	61.00	-8	2,849	-0.28%
2022/06/22	27	61.66	24	61.10	61.00	3	2,818	0.11%
2022/06/21	19	61.64	23	61.87	62.00	-4	2,736	-0.15%
2022/06/20	131	61.91	113.1	61.74	59.40	17.9	2,636	0.68%	大買/大賣/
2022/06/17	14	59.73	15.2	60.67	61.00	-1.2	2,541	-0.05%
2022/06/16	145	60.47	143.2	60.85	60.60	1.8	2,476	0.07%	大買/大賣/
2022/06/15	114	57.76	119	58.07	57.90	-5	2,397	-0.21%	大買/大賣/
2022/06/14	7	54.93	9	55.93	55.90	-2	2,376	-0.08%
2022/06/13	3	56.57	9	56.10	56.10	-6	2,385	-0.25%
2022/06/10	8	58.43	8	58.10	58.10	0	2,401	0.00%
2022/06/09	72	58.62	75	58.68	58.30	-3	2,395	-0.13%
2022/06/08	0	0.00	5	56.50	56.50	-5	2,347	-0.21%
2022/06/07	2	56.65	2	56.75	56.70	0	2,366	0.00%
2022/06/06	1	57.41	6	57.20	57.20	-5	2,377	-0.21%
2022/06/02	2	58.10	0	0.00	58.20	2	2,413	0.08%
2022/06/01	1	58.20	0	0.00	57.90	1	2,439	0.04%
2022/05/31	1.1	58.80	6	58.52	58.80	-4.9	2,451	-0.20%
2022/05/30	0.2	57.85	0	0.00	57.90	0.2	2,455	0.01%
2022/05/26	6	57.85	5.2	57.21	57.20	0.8	2,463	0.03%
2022/05/25	1	56.70	0	0.00	56.80	1	2,473	0.04%
2022/05/24	3	57.10	2	56.80	56.80	1	2,528	0.04%
2022/05/23	0	0.00	1	57.30	57.60	-1	2,555	-0.04%
2022/05/20	1	57.60	3	57.23	57.10	-2	2,626	-0.08%
2022/05/19	1	56.40	2	56.80	56.70	-1	2,636	-0.04%
2022/05/18	0.1	57.40	0	0.00	57.50	0.1	2,661	0.00%
2022/05/17	1	56.70	0	0.00	56.70	1	2,694	0.04%
2022/05/16	1	57.90	0	0.00	56.80	1	2,817	0.04%
2022/05/11	0	0.00	2	56.10	55.70	-2	2,810	-0.07%
2022/05/10	5	55.42	1	55.50	55.50	4	2,806	0.14%
2022/05/09	4	56.90	0	0.00	56.50	4	2,806	0.14%
2022/05/06	0.1	58.30	0	0.00	58.10	0.1	2,827	0.00%
2022/05/05	0.1	58.80	19	58.55	58.60	-19	2,840	-0.67%
2022/05/04	14.1	58.66	4	58.55	58.00	10.1	2,863	0.35%
2022/05/03	173	60.94	159.1	60.95	58.60	13.9	2,873	0.48%	大買/大賣/
2022/04/29	3.1	58.50	5	58.42	57.90	-2	2,799	-0.07%
2022/04/28	0.2	58.00	0	0.00	58.00	0.2	2,807	0.01%
2022/04/27	13.1	57.07	0	0.00	58.30	13.1	2,811	0.47%
2022/04/26	18.2	59.17	2	59.20	58.70	16.2	2,776	0.58%
2022/04/25	3	61.20	34	61.52	60.10	-31	2,744	-1.13%
2022/04/22	6	63.93	4	63.58	62.30	2	2,672	0.07%
2022/04/21	52	62.12	52.5	62.16	64.20	-0.5	2,396	-0.02%
2022/04/20	4.1	58.32	0	0.00	58.40	4.1	2,315	0.18%
2022/04/19	3	59.53	2	60.20	58.80	1	2,307	0.04%
2022/04/18	3	60.63	10	59.71	59.50	-7	2,313	-0.30%
2022/04/15	2	58.75	2	59.00	59.40	0	2,300	0.00%
2022/04/13	3.6	58.83	0	0.00	58.80	3.6	2,362	0.15%
2022/04/11	8.1	59.77	2	59.40	59.30	6.1	2,383	0.25%
2022/04/08	0.1	60.50	0	0.00	60.50	0.1	2,437	0.00%
2022/04/07	7.2	61.18	15	60.32	60.20	-7.8	2,459	-0.32%
2022/04/06	6	60.75	0	0.00	61.20	6	2,471	0.24%
2022/04/01	2.1	60.81	1	61.00	61.30	1.1	2,490	0.04%
2022/03/31	16.2	62.25	9.1	62.11	61.10	7.1	2,505	0.28%
2022/03/30	19	66.06	12	64.98	65.10	7	2,464	0.28%
2022/03/29	24	66.77	31	66.74	66.50	-7	2,456	-0.28%
2022/03/28	0	0.00	0	65.30	63.60	0	2,352	0.00%
2022/03/25	9	64.61	9	64.41	64.20	0	2,375	0.00%
2022/03/24	1	64.00	6	64.00	64.20	-5	2,380	-0.21%
2022/03/23	8	64.70	8	63.80	63.80	0	2,497	0.00%
2022/03/22	3.3	64.00	8	64.07	64.50	-4.7	2,494	-0.19%
2022/03/21	0	63.40	5	63.22	63.40	-5	2,501	-0.20%
2022/03/18	22	61.84	29.4	62.01	63.20	-7.4	2,575	-0.29%
2022/03/17	10	59.29	12	59.38	60.10	-2	2,561	-0.08%
2022/03/16	3.1	55.61	5	55.64	55.80	-2	2,614	-0.07%
2022/03/15	7.1	55.78	0	0.00	55.10	7.1	2,665	0.27%
2022/03/14	1.1	57.51	0	0.00	57.40	1.1	2,792	0.04%
2022/03/11	4	57.70	1	57.70	57.80	3	2,831	0.11%
2022/03/10	0.3	59.00	3.1	59.45	58.90	-2.8	2,910	-0.10%
2022/03/09	2	57.90	4	57.50	57.60	-2	2,942	-0.07%
2022/03/08	5.3	57.55	0	0.00	57.10	5.3	2,985	0.18%
2022/03/07	6	59.65	4	59.20	59.00	2	3,005	0.07%
2022/03/04	5.2	61.77	5	61.88	61.90	0.2	3,078	0.00%
2022/03/03	0	62.70	2	62.70	62.70	-2	3,334	-0.06%
2022/03/02	0.1	63.20	0	0.00	63.20	0.1	3,574	0.00%
2022/03/01	4.3	63.44	0	0.00	63.20	4.3	4,034	0.11%
2022/02/24	13	62.82	3	62.17	62.00	10	4,497	0.22%
2022/02/23	6	65.70	5	65.80	65.80	1	4,626	0.02%
2022/02/22	16	65.42	10	64.90	64.90	6	4,731	0.13%
2022/02/21	1	65.70	0	0.00	66.30	1	4,884	0.02%
2022/02/18	15	65.93	6	66.33	65.80	9	4,880	0.18%
2022/02/17	13	66.54	12	65.40	65.40	1	4,870	0.02%
2022/02/16	47	67.35	47	67.30	66.70	0	4,846	0.00%
2022/02/14	10	63.00	10	63.20	63.20	0	4,764	0.00%
2022/02/11	1	63.50	2	63.20	63.20	-1	4,771	-0.02%
2022/02/10	0	0.00	1	63.80	64.00	-1	4,783	-0.02%
2022/02/09	11	64.47	16	64.48	64.50	-5	4,810	-0.10%
2022/02/08	13	63.91	6	63.98	64.70	7	4,816	0.15%
2022/02/07	7	61.89	6	62.50	62.60	1	4,825	0.02%
2022/01/26	13	60.38	18	60.45	61.10	-5	4,948	-0.10%
2022/01/25	2.4	59.03	2	58.50	58.00	0.4	5,027	0.01%
2022/01/24	3	58.90	0	0.00	59.60	3	5,152	0.06%
2022/01/21	3	61.10	0	0.00	60.70	3	5,614	0.05%
2022/01/20	2	63.10	0	0.00	62.20	2	5,727	0.03%
2022/01/19	0	0.00	3	62.47	62.10	-3	5,788	-0.05%
2022/01/18	0.3	63.00	0	0.00	62.90	0.3	5,865	0.01%
2022/01/17	0	0.00	2	63.50	63.40	-2	5,950	-0.03%
2022/01/14	3	62.57	0	0.00	62.20	3	5,988	0.05%
2022/01/12	2	63.65	8	63.54	63.30	-6	6,249	-0.10%
2022/01/11	10	65.60	2.2	65.11	63.80	7.8	6,317	0.12%
2022/01/10	21	65.07	2	64.90	65.10	19	6,454	0.29%
2022/01/07	4	63.95	0	0.00	64.10	4	6,517	0.06%
2022/01/06	7	65.16	6	64.70	64.50	1	6,596	0.02%
2022/01/05	6	66.80	7	65.74	65.60	-1	6,579	-0.02%
2022/01/04	11	66.84	9	66.71	66.70	2	6,641	0.03%
2022/01/03	13	67.35	0	0.00	66.70	13	6,626	0.20%
2021/12/30	8	69.11	8.2	69.12	69.30	-0.2	6,563	0.00%
2021/12/29	6	69.90	8	68.90	68.70	-2	6,551	-0.03%
2021/12/28	33	69.13	29	69.27	69.00	4	6,531	0.06%
2021/12/27	3	69.67	0	0.00	67.70	3	6,511	0.05%
2021/12/24	5	70.56	6	70.33	69.70	-1	6,496	-0.02%
2021/12/23	13	69.19	23	69.40	69.50	-10	6,442	-0.16%
2021/12/22	8	68.30	2	68.00	68.00	6	6,418	0.09%
2021/12/21	12	67.67	12	68.20	68.20	0	6,419	0.00%
2021/12/20	0	0.00	9	67.81	67.50	-9	6,401	-0.14%
2021/12/17	30	69.55	21	68.70	68.70	9	6,382	0.14%
2021/12/16	4	68.63	2	69.20	68.20	2	6,318	0.03%
2021/12/15	4	68.55	1	69.20	68.60	3	6,313	0.05%
2021/12/14	19	69.29	34	66.94	67.10	-15	6,273	-0.24%
2021/12/13	24	70.83	27	69.71	69.70	-3	6,165	-0.05%
2021/12/10	5	70.46	7.6	70.75	70.80	-2.6	6,084	-0.04%
2021/12/09	4	69.25	10	70.05	68.50	-6	5,997	-0.10%
2021/12/08	33	69.70	27	69.65	69.40	6	5,971	0.10%
2021/12/07	6	66.50	6	66.90	66.90	0	5,807	0.00%
2021/12/06	37	67.14	35	67.39	66.50	2	5,762	0.03%
2021/12/03	1	65.40	5	65.20	64.80	-4	5,677	-0.07%
2021/12/01	30	64.22	23	64.00	63.90	7	5,592	0.13%
2021/11/30	18.5	64.54	14	64.74	65.00	4.5	5,538	0.08%
2021/11/29	28	65.36	17.5	65.42	63.00	10.5	5,439	0.19%
2021/11/26	181	70.74	173	70.91	70.00	8	5,179	0.16%	大買/大賣/
2021/11/25	208.6	70.64	216.1	70.90	69.30	-7.5	4,926	-0.15%	大買/大賣/
2021/11/24	412	68.44	415.2	68.49	71.30	-3.2	4,472	-0.07%	大買/大賣/
2021/11/23	139	68.59	138	68.00	64.90	1	4,251	0.02%	大買/大賣/
2021/11/22	127	66.77	137	66.99	66.20	-10	4,111	-0.24%	大買/大賣/
2021/11/19	18	63.03	46	62.80	63.80	-28	3,932	-0.71%
2021/11/18	218	61.94	188.5	61.50	63.90	29.5	3,809	0.77%	大買/大賣/
2021/11/17	14.5	58.93	14	58.71	58.30	0.5	3,593	0.01%
2021/11/16	1.2	57.93	0	0.00	57.80	1.2	3,587	0.03%
2021/11/15	8.1	58.54	1	58.10	58.10	7.1	3,579	0.20%
2021/11/12	10	58.80	14	58.84	58.70	-4	3,574	-0.11%
2021/11/11	3	57.93	1	57.70	57.70	2	3,535	0.06%
2021/11/10	2	58.65	1	58.00	58.00	1	3,529	0.03%
2021/11/09	24	58.97	22	59.07	58.90	2	3,510	0.06%
2021/11/08	9	58.83	6	59.20	58.10	3	3,499	0.09%
2021/11/04	4	58.10	2	58.60	57.80	2	3,467	0.06%
2021/11/03	41.5	58.64	117	58.91	59.20	-75.5	3,440	-2.19%	大賣/
2021/11/02	69	62.70	49	62.86	62.70	20	3,312	0.60%
2021/11/01	44	62.41	39	61.64	61.50	5	3,247	0.15%
2021/10/29	43	65.17	32.2	64.82	63.30	10.8	3,103	0.35%
2021/10/28	30	62.75	55.4	61.81	64.00	-25.4	2,621	-0.97%
2021/10/27	9.7	58.98	34	59.89	58.20	-24.3	2,493	-0.98%
2021/10/26	22	62.10	22	61.05	61.00	0	2,437	0.00%
2021/10/25	83	62.43	85	62.53	63.00	-2	2,406	-0.08%
2021/10/22	25	61.03	12	61.22	61.20	13	2,331	0.56%
2021/10/21	16	59.93	27	60.75	60.90	-11	2,293	-0.48%
2021/10/20	166	61.37	150	61.23	60.40	16	2,166	0.74%	大買/大賣/
2021/10/19	27	58.83	22	59.30	59.40	5	1,977	0.25%
2021/10/18	197	58.75	194	59.22	59.00	3	1,915	0.16%	大買/大賣/
2021/10/15	52	56.40	58	56.37	56.60	-6	1,779	-0.34%
2021/10/14	89	54.38	98	54.55	55.10	-9	1,753	-0.51%
2021/10/13	11	52.08	4	52.40	52.10	7	1,632	0.43%
2021/10/12	151	54.46	145	54.44	52.90	6	1,622	0.37%	大買/大賣/
2021/10/08	2	51.80	1	51.60	51.60	1	1,546	0.06%
2021/10/07	0	0.00	1	52.00	52.00	-1	1,572	-0.06%
2021/10/05	1	50.60	0	0.00	51.30	1	1,623	0.06%
2021/10/04	3	52.13	1	54.50	52.20	2	1,630	0.12%
2021/10/01	3	52.63	0	0.00	52.80	3	1,631	0.18%
2021/09/29	5	53.44	0	0.00	53.00	5	1,673	0.30%
2021/09/28	13.2	54.57	6	54.50	54.50	7.2	1,684	0.43%
2021/09/27	6	58.23	11	59.13	59.60	-5	1,688	-0.30%
2021/09/23	89	60.11	93	60.34	58.30	-4	1,736	-0.23%
2021/09/22	25	58.28	17	58.18	57.50	8	1,703	0.47%
2021/09/17	1	57.00	0	0.00	57.00	1	1,724	0.06%
2021/09/16	0	0.00	1	58.30	58.30	-1	1,720	-0.06%
2021/09/15	2	57.30	2	57.50	57.70	0	1,708	0.00%
2021/09/14	16	58.64	15	57.35	57.30	1	1,713	0.06%
2021/09/13	37	59.15	47	58.94	58.70	-10	1,711	-0.58%
2021/09/10	8	56.20	7	56.00	56.00	1	1,680	0.06%
2021/09/09	0	0.00	3	55.80	56.10	-3	1,709	-0.18%
2021/09/08	2	55.95	17	55.30	55.20	-15	1,713	-0.88%
2021/09/07	20	56.93	23	56.69	56.40	-3	1,729	-0.17%
2021/09/06	6	56.47	8	56.49	56.70	-2	1,758	-0.11%
2021/09/03	11	56.41	5	56.88	56.10	6	1,881	0.32%
2021/09/02	7	55.63	0	0.00	55.40	7	2,072	0.34%
2021/08/31	2	54.60	0	0.00	54.70	2	2,215	0.09%
2021/08/30	5	56.18	4	56.25	55.10	1	2,242	0.04%
2021/08/27	203	57.46	202	57.37	55.80	1	2,323	0.04%	大買/大賣/
2021/08/26	91	56.31	84	57.32	58.30	7	2,243	0.31%
2021/08/24	0	0.00	3.5	53.07	53.00	-3.5	2,236	-0.16%
2021/08/20	5	51.90	22	51.79	51.70	-17	2,268	-0.75%
2021/08/19	10	53.38	9	52.19	52.00	1	2,318	0.04%
2021/08/18	4	53.88	2	53.90	53.80	2	2,362	0.08%
2021/08/17	3	54.67	3	54.93	54.10	0	2,371	0.00%
2021/08/16	1	54.20	2	54.05	54.00	-1	2,384	-0.04%
2021/08/13	2	55.10	2.5	55.53	54.70	-0.5	2,409	-0.02%
2021/08/12	17	55.75	13	55.59	55.10	4	2,436	0.16%
2021/08/11	2	54.90	2	54.85	54.60	0	2,452	0.00%
2021/08/10	3	55.97	2	55.85	55.50	1	2,511	0.04%
2021/08/09	10	56.62	4	56.65	56.30	6	2,641	0.23%
2021/08/06	5	58.34	8	58.25	58.00	-3	2,704	-0.11%
2021/08/05	70	59.35	57	59.68	58.40	13	2,862	0.45%
2021/08/04	0	0.00	2	58.10	58.20	-2	3,099	-0.07%
2021/08/03	10	58.52	11	58.56	58.30	-1	3,167	-0.03%
2021/08/02	0	0.00	4	57.80	57.50	-4	3,214	-0.12%
2021/07/30	14	57.03	15	56.99	57.30	-1	3,286	-0.03%
2021/07/29	167	57.69	165	57.66	57.50	2	3,277	0.06%	大買/大賣/
2021/07/28	1	55.40	0	0.00	55.20	1	3,250	0.03%
2021/07/27	1	56.00	1	56.10	56.00	0	3,297	0.00%
2021/07/23	1	56.90	0	0.00	56.90	1	3,485	0.03%
2021/07/22	5	56.64	2	56.40	56.40	3	3,604	0.08%
2021/07/21	3	57.43	1	57.30	57.00	2	3,631	0.06%
2021/07/20	10	58.47	13	59.93	58.00	-3	3,641	-0.08%
2021/07/16	2	58.20	1	58.20	58.20	1	3,653	0.03%
2021/07/15	0	0.00	1	59.70	58.70	-1	3,676	-0.03%
2021/07/14	3	58.10	0	0.00	58.50	3	3,688	0.08%
2021/07/13	20	59.25	10	58.48	58.30	10	3,696	0.27%
2021/07/12	4	58.40	11	59.47	60.10	-7	3,693	-0.19%
2021/07/09	3	58.20	0	0.00	58.00	3	3,666	0.08%
2021/07/08	11	58.04	2	58.35	58.00	9	3,701	0.24%
2021/07/07	14	58.69	6	58.20	58.10	8	3,727	0.21%
2021/07/06	8	59.22	5	58.92	58.80	3	3,746	0.08%
2021/07/05	6	60.30	2	60.55	59.90	4	3,774	0.11%
2021/07/02	0	0.00	3	60.10	60.30	-3	3,778	-0.08%
2021/07/01	8	61.30	11	60.70	60.40	-3	3,785	-0.08%
2021/06/30	50	61.20	47	61.26	61.50	3	3,783	0.08%
2021/06/29	24	61.60	24	60.25	59.90	0	3,781	0.00%
2021/06/28	24	61.46	10	61.99	61.20	14	3,809	0.37%
2021/06/25	19	60.57	0	0.00	60.30	19	3,848	0.49%
2021/06/24	6	60.20	2	60.30	60.30	4	4,107	0.10%
2021/06/23	2.1	59.64	1	60.10	59.60	1.1	4,117	0.03%
2021/06/22	0	59.40	0	0.00	59.40	0	4,155	0.00%
2021/06/21	4	60.13	7	60.31	59.70	-3	4,258	-0.07%
2021/06/18	3	61.70	2	61.55	61.50	1	4,316	0.02%
2021/06/17	0	0.00	3	61.00	60.80	-3	4,340	-0.07%
2021/06/16	6	60.93	4	61.35	60.60	2	4,393	0.05%
2021/06/15	4	61.18	6	61.25	61.30	-2	4,414	-0.05%
2021/06/11	29	65.22	125	63.10	61.70	-96	4,422	-2.17%	大賣/
2021/06/10	522	65.34	422	65.30	65.20	100	4,338	2.30%	大買/大賣/
2021/06/09	222	62.05	223	62.63	61.30	-1	4,292	-0.02%	大買/大賣/
2021/06/08	11	58.95	8	58.94	58.80	3	4,213	0.07%
2021/06/07	6	58.97	6	58.82	58.80	0	4,292	0.00%
2021/06/04	65	59.62	71	59.49	59.00	-6	4,314	-0.14%
2021/06/03	5	57.22	4	57.13	57.20	1	4,297	0.02%
2021/06/02	1	57.40	1	56.90	56.40	0	4,387	0.00%
2021/06/01	8	56.83	4	56.92	57.10	4	4,669	0.09%
2021/05/31	5	56.14	1	56.00	55.90	4	4,739	0.08%
2021/05/28	5	56.98	2	56.50	56.70	3	4,933	0.06%
2021/05/27	14	58.91	0	0.00	56.70	14	5,072	0.28%
2021/05/26	67	57.68	37	57.87	58.00	30	5,281	0.57%
2021/05/25	5	56.10	2	56.20	56.00	3	5,932	0.05%
2021/05/24	3	56.03	1	56.50	56.00	2	6,253	0.03%
2021/05/21	8	56.28	9	56.22	56.10	-1	6,850	-0.01%
2021/05/20	3	55.50	3	56.97	55.30	0	6,931	0.00%
2021/05/19	3	56.73	7	56.80	56.30	-4	7,104	-0.06%
2021/05/18	13	56.64	2	57.75	56.80	11	7,124	0.15%
2021/05/17	8	57.50	19	58.31	55.10	-11	7,179	-0.15%
2021/05/14	11	61.79	13	62.30	61.00	-2	7,191	-0.03%
2021/05/13	29	64.41	36	64.56	62.00	-7	7,125	-0.10%
2021/05/12	161	66.14	160	65.77	61.60	1	7,022	0.01%	大買/大賣/
2021/05/11	83	65.10	91	65.13	62.20	-8	6,779	-0.12%
2021/05/10	16	65.10	13	65.91	63.80	3	6,730	0.04%
2021/05/07	125	64.00	118	64.18	64.80	7	6,707	0.10%	大買/大賣/
2021/05/06	2	60.20	1	61.00	60.10	1	6,690	0.01%
2021/05/05	6	61.87	4	62.78	61.50	2	6,721	0.03%
2021/05/04	1	64.50	6	61.70	61.80	-5	6,735	-0.07%
2021/05/03	29	67.35	24	67.57	65.10	5	6,708	0.07%
2021/04/29	96	66.60	94	66.30	65.00	2	6,634	0.03%
2021/04/28	16	64.06	275	65.59	63.70	-259	6,579	-3.94%	大賣/鉅額交易
2021/04/27	276	64.37	27	62.97	64.90	249	6,491	3.84%	大買/鉅額交易
2021/04/26	6	59.07	0	0.00	59.00	6	6,475	0.09%
2021/04/23	7	60.19	5	60.30	60.00	2	6,537	0.03%
2021/04/22	5	62.68	13	61.73	61.00	-8	6,591	-0.12%
2021/04/21	6	63.70	0.3	63.60	63.60	5.7	6,617	0.09%
2021/04/20	3	62.93	10	63.21	63.10	-7	6,635	-0.11%
2021/04/19	6	63.45	6	63.32	63.00	0	6,668	0.00%
2021/04/16	1	64.50	2	64.75	64.60	-1	6,663	-0.01%
2021/04/15	5	65.00	10	64.63	64.70	-5	6,662	-0.08%
2021/04/14	11	65.38	7	65.57	64.80	4	6,665	0.06%
2021/04/13	22	68.16	27	67.61	67.00	-5	6,646	-0.08%
2021/04/12	40	68.54	32	68.70	68.30	8	6,637	0.12%
2021/04/09	4	68.10	1	67.20	67.60	3	6,640	0.05%
2021/04/08	3	67.33	8	66.75	66.90	-5	6,677	-0.07%
2021/04/07	5	67.64	2	67.30	67.30	3	6,690	0.04%
2021/04/06	11	67.83	5	67.72	67.70	6	6,743	0.09%
2021/04/01	9	68.64	6	69.27	68.80	3	6,775	0.04%
2021/03/31	6	69.73	10	69.81	68.60	-4	6,770	-0.06%
2021/03/30	13	70.63	21	70.80	69.70	-8	6,740	-0.12%
2021/03/29	424	72.28	389	72.59	70.50	35	6,726	0.52%	大買/大賣/
2021/03/26	4	68.20	6	67.95	67.40	-2	6,538	-0.03%
2021/03/25	0	0.00	6	67.50	67.30	-6	6,550	-0.09%
2021/03/24	26	69.82	24	69.94	68.00	2	6,543	0.03%
2021/03/23	6	67.32	5	69.10	67.00	1	6,627	0.02%
2021/03/22	12.1	66.18	3	67.03	66.50	9.1	6,765	0.13%
2021/03/19	7	68.49	6	68.88	67.90	1	6,757	0.01%
2021/03/18	6	70.48	13	69.87	69.40	-7	6,861	-0.10%
2021/03/17	3	69.70	25	69.53	69.40	-22	6,941	-0.32%
2021/03/16	10	70.77	8	70.24	70.00	2	6,999	0.03%
2021/03/15	88	73.11	77	73.34	70.30	11	6,972	0.16%
2021/03/12	5	71.00	12	70.25	69.70	-7	6,925	-0.10%
2021/03/11	25	70.94	21	70.98	69.80	4	6,910	0.06%
2021/03/10	5	69.40	20	69.23	68.60	-15	6,834	-0.22%
2021/03/09	7	69.69	6	69.15	68.70	1	6,805	0.01%
2021/03/08	7.1	69.70	15	69.86	69.60	-7.9	6,767	-0.12%
2021/03/05	602	73.39	594	73.68	71.20	8	6,717	0.12%	大買/大賣/
2021/03/04	14	71.23	11	70.78	69.50	3	6,556	0.05%
2021/03/03	650	72.05	663	72.21	70.70	-13	6,510	-0.20%	大買/大賣/
2021/03/02	54	71.32	77	71.55	68.50	-23	6,312	-0.36%
2021/02/26	139	73.44	138	73.30	72.30	1	6,183	0.02%	大買/大賣/
2021/02/25	863	77.43	1,008	77.87	73.50	-145	5,946	-2.44%	大買/大賣/鉅額交易
2021/02/24	773	70.76	658	70.22	75.00	115	5,262	2.19%	大買/大賣/鉅額交易
2021/02/23	1,641	71.96	1,791	72.35	68.20	-150	4,942	-3.04%	大買/大賣/鉅額交易
2021/02/22	131	69.53	69	68.19	69.90	62	4,372	1.42%	大買/
2021/02/19	556	62.07	437	62.30	63.60	119	4,321	2.75%	大買/大賣/鉅額交易
2021/02/18	22	58.68	18	58.23	57.90	4	4,168	0.10%
2021/02/17	55	59.77	103.5	59.76	57.50	-48.5	4,151	-1.17%	大賣/
2021/02/05	351.5	58.88	295	59.15	60.70	56.5	4,074	1.39%	大買/大賣/
2021/02/04	1	55.50	2	55.15	55.20	-1	3,987	-0.03%
2021/02/03	28	57.82	72	57.76	55.40	-44	4,012	-1.10%
2021/02/02	47	54.90	26	54.19	55.40	21	4,007	0.52%
2021/02/01	60	55.28	52	54.95	53.90	8	4,020	0.20%
2021/01/29	3	55.23	2	55.25	55.70	1	4,022	0.02%
2021/01/28	4	54.05	3	54.10	57.00	1	4,039	0.02%
2021/01/27	8	55.36	9	55.41	55.10	-1	4,060	-0.02%
2021/01/26	1	56.50	58	56.79	55.60	-57	4,046	-1.41%
2021/01/25	55	58.33	2.1	58.21	57.60	52.9	4,041	1.31%
2021/01/22	0	0.00	14	58.33	57.50	-14	4,043	-0.35%
2021/01/21	29	58.71	18	59.19	58.50	11	4,064	0.27%
2021/01/20	3	59.43	4	58.93	58.50	-1	4,191	-0.02%
2021/01/19	4	59.60	5	59.40	59.00	-1	4,206	-0.02%
2021/01/18	58	61.17	59	61.33	59.50	-1	4,292	-0.02%
2021/01/15	34	59.55	14	60.34	58.30	20	4,242	0.47%
2021/01/14	2	58.25	1	58.20	58.20	1	4,190	0.02%
2021/01/13	5	60.16	9	59.89	59.60	-4	4,159	-0.10%
2021/01/12	43	61.78	35	62.35	60.40	8	4,167	0.19%
2021/01/11	5	60.62	0	0.00	60.40	5	4,123	0.12%
2021/01/08	3	62.10	0	0.00	61.70	3	4,117	0.07%
2021/01/07	5	62.90	2	63.00	62.50	3	4,142	0.07%
2021/01/06	2	62.65	3	63.00	62.50	-1	4,144	-0.02%
2021/01/05	1	64.60	0	0.00	64.50	1	4,131	0.02%
2021/01/04	5	65.64	2	65.65	65.10	3	4,120	0.07%
2020/12/31	8	71.15	19	69.31	68.00	-11	4,093	-0.27%
2020/12/30	1	68.20	2	68.05	68.00	-1	4,020	-0.02%
2020/12/29	89	68.53	90	68.75	67.50	-1	4,001	-0.02%
2020/12/28	220	67.39	214	67.65	67.10	6	3,951	0.15%	大買/大賣/
2020/12/25	25	66.24	25	66.06	65.00	0	3,926	0.00%
2020/12/24	2	65.10	2	64.80	64.60	0	3,975	0.00%
2020/12/23	15	67.35	17	67.46	65.70	-2	4,092	-0.05%
2020/12/22	20	67.80	24	67.52	67.20	-4	4,277	-0.09%
2020/12/21	4	66.00	3	66.67	64.40	1	4,352	0.02%
2020/12/18	5	67.12	4	67.63	66.10	1	4,379	0.02%
2020/12/17	293	70.01	294	70.36	66.50	-1	4,481	-0.02%	大買/大賣/
2020/12/16	250	67.57	255	67.61	68.70	-5	4,520	-0.11%	大買/大賣/
2020/12/15	4	64.68	3	63.63	63.10	1	4,462	0.02%
2020/12/14	300	68.22	286	68.40	67.00	14	4,441	0.32%	大買/大賣/
2020/12/11	73	62.21	79	62.57	64.40	-6	4,329	-0.14%
2020/12/10	29	60.06	28	60.24	58.60	1	4,297	0.02%
2020/12/09	4	63.05	6	63.32	63.00	-2	4,236	-0.05%
2020/12/08	17	63.32	40	63.89	63.10	-23	4,249	-0.54%
2020/12/07	13	67.27	1	68.60	66.80	12	4,188	0.29%
2020/12/04	0	0.00	2	69.05	68.80	-2	4,222	-0.05%
2020/12/03	1	68.90	5	69.46	68.90	-4	4,338	-0.09%
2020/12/02	2	70.05	13	71.10	69.80	-11	4,429	-0.25%
2020/12/01	9	72.86	10	72.44	71.40	-1	4,455	-0.02%
2020/11/30	7	71.76	7	72.83	75.00	0	4,491	0.00%
2020/11/27	20	69.72	23	69.94	70.50	-3	4,395	-0.07%
2020/11/26	5	68.24	20	68.48	68.30	-15	4,415	-0.34%
2020/11/25	1	69.50	1	69.80	68.30	0	4,450	0.00%
2020/11/24	1	68.50	11	69.41	68.30	-10	4,468	-0.22%
2020/11/23	5	70.22	10	70.00	69.80	-5	4,558	-0.11%
2020/11/20	3	69.77	3	70.07	69.80	0	4,668	0.00%
2020/11/19	7	71.77	5	71.06	70.60	2	4,729	0.04%
2020/11/18	41	71.84	40	72.25	71.70	1	4,788	0.02%
2020/11/17	59	70.35	46.5	70.62	70.50	12.5	4,781	0.26%
2020/11/16	13	69.08	6	68.62	68.50	7	4,748	0.15%
2020/11/13	6	68.92	4	68.60	69.20	2	4,768	0.04%
2020/11/12	60	67.20	78	67.78	67.20	-18	4,766	-0.38%
2020/11/11	4	70.78	18	70.09	70.20	-14	4,713	-0.30%
2020/11/10	7	70.96	14	69.64	69.20	-7	4,693	-0.15%
2020/11/09	9	72.93	25	72.96	71.50	-16	4,680	-0.34%
2020/11/06	22	72.85	15	73.21	73.00	7	4,700	0.15%
2020/11/05	92	73.50	86	73.76	72.00	6	4,700	0.13%
2020/11/04	55	70.94	43	71.40	71.90	12	4,685	0.26%
2020/11/03	9	71.83	5	71.72	71.50	4	4,760	0.08%
2020/11/02	1	72.80	3	72.47	72.50	-2	5,048	-0.04%
2020/10/30	2	72.80	2	73.00	72.30	0	5,295	0.00%
2020/10/29	4	71.58	8	72.31	73.60	-4	5,566	-0.07%
2020/10/28	342	74.48	348	74.70	73.30	-6	5,642	-0.11%	大買/大賣/
2020/10/27	4	73.48	4	74.25	73.80	0	5,492	0.00%
2020/10/26	77.6	74.78	86.5	75.04	73.90	-8.9	5,455	-0.16%
2020/10/23	27.2	79.35	28	79.37	78.20	-0.8	5,465	-0.01%
2020/10/22	4	78.30	1	78.00	78.00	3	5,513	0.05%
2020/10/21	7	81.27	7	81.19	80.00	0	5,565	0.00%
2020/10/20	60	82.31	78	82.18	81.30	-18	5,594	-0.32%
2020/10/19	16	80.59	4	81.02	80.50	12	5,741	0.21%
2020/10/16	13	80.29	2	80.35	80.00	11	5,794	0.19%
2020/10/15	12	78.59	3	78.80	78.50	9	5,974	0.15%
2020/10/14	4	81.40	13	81.29	80.70	-9	5,932	-0.15%
2020/10/13	13	82.06	15	81.49	81.80	-2	5,952	-0.03%
2020/10/12	2	83.80	15	83.59	82.00	-13	6,171	-0.21%
2020/10/08	23	83.47	2	82.25	83.80	21	6,154	0.34%
2020/10/07	1	82.80	6	82.50	82.10	-5	6,126	-0.08%
2020/10/06	5	83.62	9	82.71	82.60	-4	6,154	-0.06%
2020/10/05	7	83.46	7.2	83.59	83.20	-0.2	6,329	0.00%
2020/09/30	12	84.85	11	84.65	84.50	1	6,296	0.02%
2020/09/29	16	84.06	18	85.24	83.10	-2	6,250	-0.03%
2020/09/28	19	88.75	174	88.93	86.60	-155	6,179	-2.51%	大賣/鉅額交易
2020/09/25	194	89.25	347	89.53	89.80	-153	6,085	-2.51%	大買/大賣/鉅額交易
2020/09/24	333	84.97	46	85.62	87.00	287	5,943	4.83%	大買/鉅額交易
2020/09/23	15	83.51	2	82.80	82.10	13	5,835	0.22%
2020/09/22	6	82.88	52.1	84.27	82.00	-46.1	5,850	-0.79%
2020/09/21	61	87.88	48	86.94	87.60	13	5,772	0.23%
2020/09/18	44	80.80	20	80.47	84.30	24	5,617	0.43%
2020/09/17	8	76.85	0	0.00	76.70	8	5,538	0.14%
2020/09/16	4	76.35	34	77.19	76.20	-30	5,639	-0.53%
2020/09/15	34	74.75	6	75.02	77.90	28	5,859	0.48%
2020/09/14	5	72.08	8	72.34	73.20	-3	6,484	-0.05%
2020/09/11	4	74.20	8	73.18	72.50	-4	6,448	-0.06%
2020/09/10	7	75.73	7	74.63	74.20	0	6,403	0.00%
2020/09/09	7	77.51	6	76.23	76.20	1	6,357	0.02%
2020/09/08	21	73.68	14	78.69	79.50	7	6,465	0.11%
2020/09/07	27	75.59	3	76.93	73.70	24	6,794	0.35%
2020/09/04	2	80.05	0	0.00	79.60	2	6,897	0.03%
2020/09/03	17	82.64	17	83.28	81.10	0	7,026	0.00%
2020/09/02	19	84.67	3	84.43	83.20	16	7,141	0.22%
2020/09/01	6	83.32	10	83.47	82.40	-4	7,202	-0.06%
2020/08/31	28	86.10	27	85.69	84.80	1	7,385	0.01%
2020/08/28	16	86.78	20	85.89	85.90	-4	7,430	-0.05%
2020/08/27	14	88.03	40	88.72	86.00	-26	7,414	-0.35%
2020/08/26	49	88.10	11	86.55	90.00	38	7,324	0.52%
2020/08/25	23	84.98	26	86.64	84.00	-3	7,237	-0.04%
2020/08/24	19	89.87	15	89.59	87.50	4	7,179	0.06%
2020/08/21	4	86.20	27.5	85.35	88.10	-23.5	7,111	-0.33%
2020/08/20	0	0.00	4	85.50	85.50	-4	7,105	-0.06%
2020/08/19	25	95.02	75.1	95.39	95.00	-50.1	7,134	-0.70%
2020/08/18	47	91.46	6	91.05	92.00	41	7,195	0.57%
2020/08/17	7	86.61	10	86.00	87.60	-3	7,159	-0.04%
2020/08/14	36	86.56	0.4	87.40	86.30	35.6	7,602	0.47%
2020/08/13	2	83.45	20	84.90	84.00	-18	7,629	-0.24%
2020/08/12	21	89.00	6	90.38	89.90	15	7,628	0.20%
2020/08/11	1	86.00	13	87.29	83.00	-12	7,683	-0.16%
2020/08/10	11	89.64	6	88.23	89.40	5	7,876	0.06%
2020/08/07	21	88.52	10	87.35	88.40	11	7,921	0.14%
2020/08/06	33	94.52	86.5	97.51	88.90	-53.5	7,784	-0.69%
2020/08/05	79	93.13	66	90.55	97.30	13	7,510	0.17%
2020/08/04	98.5	86.26	42	82.74	88.70	56.5	7,303	0.77%
2020/08/03	24	77.67	75	75.17	80.70	-51	7,057	-0.72%
2020/07/31	0	0.00	5	73.40	73.40	-5	7,025	-0.07%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	84	60.79	31	62.20	60.80	53	7,196	0.74%
2020/07/28	37	63.85	23	63.70	63.70	14	7,102	0.20%
2020/07/27	32	70.70	16	71.32	70.70	16	7,029	0.23%
2020/07/24	15	78.98	29	79.35	78.50	-14	6,962	-0.20%
2020/07/23	32	72.43	243	83.41	83.50	-211	6,935	-3.04%	大賣/鉅額交易
2020/07/22	5	76.20	10	76.20	76.20	-5	6,797	-0.07%
2020/07/21	258	69.30	52	69.30	69.30	206	6,840	3.01%	大買/鉅額交易
2020/07/20	1	77.00	0	0.00	77.00	1	6,699	0.01%
2020/07/17	5	85.50	12	85.50	85.50	-7	6,832	-0.10%
2020/07/16	29	98.01	11	95.31	95.00	18	7,106	0.25%
2020/07/14	0	0.00	1	117.00	117.00	-1	6,897	-0.01%
2020/07/13	0	0.00	8.5	130.00	130.00	-8.5	6,907	-0.12%
2020/07/10	8	146.63	8.5	147.64	144.00	-0.5	6,869	-0.01%
2020/07/08	0	0.00	0	132.00	132.00	0	6,672	0.00%
2020/07/07	3	120.00	2	120.00	120.00	1	6,671	0.01%
2020/07/06	3	109.33	1	109.50	109.50	2	6,653	0.03%
2020/07/03	6	99.70	35	98.90	99.70	-29	6,600	-0.44%
2020/07/02	7	90.43	1	90.70	90.70	6	6,491	0.09%
2020/07/01	13	81.70	1	82.50	82.50	12	6,443	0.19%
2020/06/30	23	70.87	207	71.49	75.00	-184	6,365	-2.89%	大賣/鉅額交易
2020/06/29	209	68.95	7.5	68.06	69.00	201.5	6,295	3.20%	大買/鉅額交易
2020/06/24	12	60.78	17	61.74	62.80	-5	6,200	-0.08%
2020/06/23	19	62.14	11	61.14	60.50	8	6,119	0.13%
2020/06/22	35	61.36	13	60.41	63.40	22	5,992	0.37%
2020/06/19	45	56.36	58.5	56.75	57.70	-13.5	5,721	-0.24%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/16	0	0.00	3	43.45	43.45	-3	5,058	-0.06%
2020/06/12	31	38.14	10	37.79	39.50	21	5,061	0.41%
2020/06/11	53	45.66	80	42.44	40.00	-27	4,892	-0.55%
2020/06/10	27	41.82	25.5	41.71	43.45	1.5	4,432	0.03%
2020/06/09	36	39.35	22	39.33	39.50	14	4,238	0.33%
2020/06/08	39	38.15	16	38.13	39.35	23	4,075	0.56%
2020/06/05	18	36.53	3.5	36.59	36.95	14.5	3,890	0.37%
2020/06/04	8	36.80	96	36.34	36.45	-88	3,811	-2.31%
2020/06/03	75	34.67	90.3	33.43	35.20	-15.3	3,625	-0.42%
2020/06/02	90	31.88	5	31.98	32.00	85	3,549	2.39%
2020/06/01	1	31.00	7	31.37	31.55	-6	3,507	-0.17%
2020/05/29	2	30.68	4	30.75	31.00	-2	3,477	-0.06%
2020/05/28	2	28.63	0.3	28.80	28.80	1.7	3,430	0.05%
2020/05/27	0	0.00	1	28.00	28.00	-1	3,416	-0.03%
2020/05/26	2	30.20	14	30.28	29.50	-12	3,390	-0.35%
2020/05/25	19	31.14	23	30.64	31.50	-4	3,372	-0.12%
2020/05/22	47	28.77	12	32.17	31.50	35	3,336	1.05%
2020/05/21	3	30.25	0	0.00	30.25	3	3,227	0.09%
2020/05/20	27	33.35	56	33.51	33.60	-29	3,205	-0.90%
2020/05/19	0	0.00	4	32.20	32.20	-4	2,740	-0.15%
2020/05/18	5	29.30	5	29.30	29.30	0	2,687	0.00%
2020/05/15	18	26.47	7	26.65	26.65	11	2,638	0.42%
2020/05/14	28	23.91	129	23.58	24.25	-101	2,507	-4.03%	大賣/鉅額交易
2020/05/13	55	21.94	19	21.92	22.05	36	2,282	1.58%
2020/05/12	2	19.90	0	0.00	20.05	2	2,200	0.09%
2020/05/11	5	20.90	2	20.30	20.20	3	2,204	0.14%
2020/05/08	4	21.34	1	22.30	21.15	3	2,175	0.14%
2020/05/07	2	21.83	3	21.85	22.10	-1	2,105	-0.05%
2020/05/06	11	23.50	24	22.57	22.00	-13	2,043	-0.64%
2020/05/05	6	22.23	15	22.08	22.25	-9	1,938	-0.46%
2020/05/04	14	20.58	21	20.74	21.35	-7	1,830	-0.38%
2020/04/30	36	19.54	6	19.64	19.45	30	1,738	1.73%
2020/04/29	5	19.10	0	0.00	19.10	5	1,712	0.29%
2020/04/28	0	0.00	5	18.85	18.60	-5	1,690	-0.30%
2020/04/27	0	0.00	23	19.05	18.90	-23	1,676	-1.37%
2020/04/24	26	19.36	33	19.05	19.30	-7	1,636	-0.43%
2020/04/23	51	18.42	0	19.40	19.50	51	1,568	3.25%
2020/04/22	0	0.00	4	18.55	18.05	-4	1,451	-0.28%
2020/04/21	6	19.84	110	19.90	19.35	-104	1,382	-7.52%	大賣/鉅額交易
2020/04/20	128	20.10	135	20.09	20.10	-7	1,250	-0.56%	大買/大賣/
2020/04/17	60	18.30	10	18.30	18.30	50	943	5.30%
2020/04/16	50	16.65	0	0.00	16.65	50	938	5.33%
2020/04/15	12	15.15	5	15.15	15.15	7	925	0.76%
2020/04/14	0	0.00	2	13.80	13.80	-2	915	-0.22%
2020/04/13	0	0.00	2	13.45	13.40	-2	908	-0.22%
2020/04/08	0	13.00	2	13.15	13.10	-2	899	-0.22%
2020/04/06	0	0.00	1	12.50	12.80	-1	899	-0.11%
2020/04/01	4	12.35	0	0.00	12.50	4	896	0.45%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/30	0	0.00	3	12.42	12.40	-3	893	-0.34%
2020/03/26	0	0.00	8	12.69	12.70	-8	891	-0.90%
2020/03/25	10	12.83	0	0.00	12.90	10	890	1.12%
2020/03/18	2	12.20	0	0.00	12.10	2	818	0.24%
2020/03/16	3	12.98	0	0.00	12.80	3	805	0.37%
2020/03/13	3	12.70	0	0.00	13.20	3	796	0.38%
2020/03/12	4	14.06	3	14.55	14.10	1	776	0.13%
2020/03/11	0	0.00	3	15.68	15.10	-3	764	-0.39%
2020/03/10	5	15.09	0	0.00	15.05	5	777	0.64%
2020/03/09	3	15.95	12	15.48	15.50	-9	750	-1.20%
2020/03/06	0	0.00	5	14.71	14.90	-5	682	-0.73%
2020/03/05	1	14.30	0	0.00	14.30	1	659	0.15%
2020/03/03	2	14.20	0	0.00	14.25	2	658	0.30%
2020/02/27	0	0.00	35	14.61	14.35	-35	647	-5.41%
2020/02/26	36	14.94	17	14.95	14.80	19	636	2.99%
2020/02/25	0	0.00	16	14.66	14.80	-16	636	-2.51%
2020/02/24	26	14.46	7	14.36	14.50	19	638	2.98%
2020/02/20	0	0.00	13	14.26	14.25	-13	645	-2.01%
2020/02/14	5	14.30	0.5	14.30	14.30	4.5	638	0.70%
2020/02/13	0	0.00	1	14.25	14.30	-1	632	-0.16%
2020/02/12	1	14.75	27	14.85	14.60	-26	626	-4.15%
2020/02/11	25	14.19	10	14.05	14.50	15	597	2.51%
2020/02/07	0	0.00	10	14.05	13.95	-10	577	-1.73%
2020/02/06	0	0.00	16	13.93	14.00	-16	574	-2.79%
2020/01/14	2	14.05	0	0.00	14.25	2	524	0.38%
2020/01/13	0	0.00	15	14.05	14.20	-15	518	-2.89%
2020/01/10	15	14.63	17	14.62	14.85	-2	495	-0.40%
2020/01/09	0	0.00	2	14.55	14.50	-2	481	-0.42%
2020/01/06	1	14.15	1	14.35	14.30	0	483	0.00%
2020/01/03	1	14.10	10	14.10	14.20	-9	486	-1.85%
2019/12/30	0	0.00	20	14.24	14.20	-20	490	-4.08%
2019/12/27	1	14.65	0	0.00	14.65	1	482	0.21%
2019/12/26	0	0.00	1	14.80	14.80	-1	485	-0.21%
2019/12/24	1	14.60	0	0.00	14.55	1	491	0.20%
2019/12/23	1	14.65	1	14.75	14.65	0	509	0.00%
2019/12/20	1.2	14.59	0	0.00	14.55	1.2	521	0.23%
2019/12/18	3	14.52	0	0.00	14.65	3	531	0.56%
2019/12/16	0	0.00	10	14.70	14.65	-10	529	-1.89%
2019/12/13	2	14.55	0	0.00	14.45	2	528	0.38%
2019/12/06	0	0.00	5	15.00	14.95	-5	498	-1.00%
2019/12/05	0	0.00	10	14.94	15.30	-10	477	-2.09%
2019/12/03	2	14.20	0	0.00	14.25	2	432	0.46%
2019/11/27	4	14.05	1	14.15	14.20	3	426	0.70%
2019/11/22	13	14.36	2	14.53	14.40	11	413	2.66%
2019/11/21	1	14.00	1	14.20	14.35	0	378	0.00%
2019/11/20	8	13.70	7	13.96	14.00	1	355	0.28%
2019/11/15	0	0.00	1	13.40	13.55	-1	348	-0.29%
2019/11/07	2	13.45	0	0.00	13.50	2	353	0.57%
2019/11/06	6	13.60	6	13.50	13.50	0	353	0.00%
2019/10/31	0	0.00	1	13.35	13.35	-1	347	-0.29%
2019/10/25	0	0.00	3	13.45	13.30	-3	367	-0.82%
2019/10/22	2	13.55	0	0.00	13.45	2	383	0.52%
2019/10/15	2	13.20	0	0.00	13.15	2	434	0.46%
2019/10/08	2	13.30	0	0.00	13.30	2	547	0.37%
2019/10/01	4	13.80	0	0.00	13.80	4	533	0.75%
2019/09/26	30	14.55	2	14.50	14.30	28	524	5.34%
2019/09/25	0	0.00	5	14.54	14.50	-5	512	-0.97%
2019/09/18	1	14.15	0	0.00	14.05	1	500	0.20%
2019/09/17	0	0.00	10	13.97	14.10	-10	498	-2.01%
2019/09/11	1	14.05	0	0.00	14.05	1	496	0.20%
2019/09/06	0	0.00	1	13.95	13.95	-1	498	-0.20%
2019/09/05	3	14.03	0	0.00	14.05	3	497	0.60%
2019/08/23	1	13.75	0	0.00	13.75	1	480	0.21%
2019/08/21	0	0.00	2	13.75	13.75	-2	473	-0.42%
2019/08/15	1	13.20	0	0.00	13.30	1	465	0.21%
2019/08/12	0	0.00	1	13.35	13.25	-1	467	-0.21%
2019/08/05	2	13.35	0	0.00	13.30	2	475	0.42%
2019/08/01	9	13.60	0	0.00	13.65	9	480	1.87%
2019/07/30	4	13.80	0	0.00	13.75	4	470	0.85%
2019/07/25	1	14.05	0	0.00	14.05	1	461	0.22%
2019/07/24	7	14.30	7	14.10	14.10	0	458	0.00%
2019/07/23	0	0.00	1	14.20	14.20	-1	453	-0.22%
2019/07/16	0	0.00	2	14.48	14.50	-2	396	-0.50%
2019/07/15	0	0.00	6	14.77	14.95	-6	334	-1.79%
2019/07/12	0	0.00	1	13.55	13.60	-1	272	-0.37%
2019/07/01	0	0.00	20	13.35	13.25	-20	290	-6.90%
2019/06/26	2	13.35	0	0.00	13.30	2	301	0.66%
2019/06/14	4	13.85	0	0.00	13.70	4	326	1.22%
2019/05/27	1	13.80	0	0.00	13.75	1	761	0.13%
2019/05/15	5	14.05	0	0.00	14.05	5	787	0.64%
2019/05/14	0	0.00	6	13.95	14.10	-6	792	-0.76%
2019/04/30	2	14.55	0	0.00	14.65	2	831	0.24%
2019/04/23	5	14.85	0	0.00	14.80	5	836	0.60%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	1	14.90	0	0.00	14.80	1	847	0.12%
2019/04/12	0	15.15	0	0.00	15.15	0	944	0.00%
2019/04/10	0	0.00	2	15.63	15.55	-2	987	-0.20%
2019/04/09	3	15.50	3	15.40	15.45	0	987	0.00%
2019/04/03	0	0.00	4	14.95	15.05	-4	988	-0.40%
2019/04/02	10	14.95	0	0.00	14.90	10	989	1.01%
2019/04/01	5	15.15	0	0.00	15.00	5	986	0.51%
2019/03/29	0	0.00	1	15.25	15.30	-1	982	-0.10%
2019/03/28	2	15.10	6	15.10	15.00	-4	983	-0.41%
2019/03/25	0	0.00	1	15.50	15.45	-1	1,016	-0.10%
2019/03/21	0	0.00	3	15.95	15.90	-3	1,019	-0.29%
2019/03/20	0	0.00	6	15.84	15.80	-6	1,036	-0.58%
2019/03/19	14	16.03	0	0.00	15.90	14	1,045	1.34%
2019/03/18	9	15.84	0	0.00	15.85	9	1,064	0.85%
2019/03/14	21	16.68	2	16.75	16.60	19	1,069	1.78%
2019/03/13	1	16.90	0	0.00	16.90	1	1,082	0.09%
2019/03/12	23	16.76	8	17.58	17.50	15	1,055	1.42%
2019/03/11	5	16.30	4	16.50	17.00	1	984	0.10%
2019/03/08	1	15.40	2	16.10	16.10	-1	945	-0.11%
2019/03/07	0	0.00	2	14.90	15.45	-2	1,011	-0.20%
2019/02/25	2	14.10	0	0.00	14.15	2	1,030	0.19%
2019/02/22	0	0.00	1	14.25	14.30	-1	1,029	-0.10%
2019/01/30	0	0.00	2	14.70	14.60	-2	994	-0.20%
2019/01/28	0	0.00	1	14.25	14.25	-1	978	-0.10%
2019/01/25	1	14.50	0	0.00	14.40	1	978	0.10%
2019/01/15	0	0.00	1	14.00	13.90	-1	980	-0.10%
2019/01/07	1	14.35	20	14.10	14.10	-19	922	-2.06%
2019/01/04	0	0.00	2	14.20	14.05	-2	891	-0.22%
2019/01/03	15	13.35	2	13.50	13.80	13	889	1.46%
2018/12/27	1	12.45	0	0.00	12.65	1	965	0.10%
2018/12/21	0	0.00	1	12.95	12.80	-1	998	-0.10%
2018/12/20	4	12.75	0	0.00	12.75	4	990	0.40%
2018/12/19	2	13.15	0	0.00	13.05	2	982	0.20%
2018/12/18	1	13.40	0	0.00	13.20	1	975	0.10%
2018/12/14	0	0.00	12	13.11	13.10	-12	945	-1.27%
2018/12/13	0	0.00	1	13.20	13.25	-1	937	-0.11%
2018/12/11	22	12.44	0	0.00	12.35	22	904	2.43%
2018/12/10	3	12.70	0	0.00	12.65	3	878	0.34%
2018/12/07	2	13.30	0	0.00	13.30	2	865	0.23%
2018/12/06	0	0.00	1	13.30	13.30	-1	857	-0.12%
2018/12/04	1	14.05	0	0.00	14.05	1	828	0.12%
2018/12/03	13	14.20	1	14.10	14.05	12	800	1.50%
2018/11/30	1	14.30	0	0.00	14.05	1	749	0.13%
2018/11/28	3	14.88	0	0.00	14.95	3	574	0.52%
2018/11/27	2	15.20	0	0.00	15.10	2	550	0.36%
2018/11/26	4	15.90	0	0.00	15.75	4	526	0.76%
2018/11/08	0	0.00	5	16.95	16.90	-5	545	-0.92%
2018/11/06	0	0.00	5	16.65	16.65	-5	559	-0.89%
2018/11/05	1	16.55	0	0.00	16.70	1	579	0.17%
2018/10/30	1	16.50	0	0.00	16.40	1	590	0.17%
2018/10/25	3	16.40	0	0.00	16.25	3	604	0.50%
2018/10/23	0	0.00	5	17.10	16.90	-5	606	-0.82%
2018/10/22	2	17.15	0	0.00	17.15	2	609	0.33%
2018/10/19	2	16.85	0	17.20	16.95	2	611	0.33%
2018/10/16	0	0.00	1	17.35	17.15	-1	618	-0.16%
2018/10/12	3	17.20	1	17.30	17.20	2	649	0.31%
2018/10/11	1	17.00	0	0.00	17.15	1	655	0.15%
2018/10/09	1	19.25	37	18.97	18.85	-36	641	-5.61%
2018/10/08	2	19.50	1	19.20	19.50	1	633	0.16%
2018/10/05	7	19.01	2	19.35	18.80	5	614	0.81%
2018/10/04	0	0.00	1	18.50	18.50	-1	605	-0.17%
2018/10/03	30	18.45	0	0.00	18.20	30	604	4.96%
2018/09/13	3	18.00	0	0.00	17.85	3	616	0.49%
2018/09/12	0	0.00	9	17.80	17.95	-9	633	-1.42%
2018/09/11	9	17.93	0	0.00	17.70	9	634	1.42%
2018/09/10	5	17.95	0	0.00	17.80	5	634	0.79%
2018/08/22	0	0.00	0.1	17.65	17.60	-0.1	1,156	-0.01%
2018/08/17	1	17.70	0	0.00	17.70	1	1,148	0.09%
2018/08/15	2	18.40	0	0.00	18.30	2	1,141	0.18%
2018/08/14	0	0.00	0.5	18.85	18.85	-0.5	1,137	-0.04%
2018/08/13	2	19.20	0	0.00	18.80	2	1,141	0.18%
2018/08/10	3	19.65	2	19.50	19.50	1	1,133	0.09%
2018/08/02	2	19.95	0	0.00	19.90	2	1,100	0.18%
2018/07/23	0	0.00	10	20.15	20.15	-10	1,251	-0.80%
2018/07/20	0	0.00	60	20.43	20.35	-60	1,253	-4.79%
2018/07/19	115	20.89	64	20.78	20.50	51	1,256	4.06%	大買/
2018/07/18	2	20.70	2	20.73	20.65	0	1,235	0.00%
2018/07/17	10	20.55	0	0.00	20.40	10	1,225	0.82%
2018/07/16	54	20.52	44	20.75	20.70	10	1,222	0.82%
2018/07/13	3	20.53	0	0.00	20.50	3	1,199	0.25%
2018/07/12	0	0.00	3	21.02	20.70	-3	1,190	-0.25%
2018/07/05	0	0.00	10	19.95	20.05	-10	1,167	-0.86%
2018/07/02	0	0.00	1	20.35	20.30	-1	1,196	-0.08%
2018/06/28	1	20.25	0	0.00	20.25	1	1,198	0.08%
2018/06/26	2	20.33	1	20.55	20.30	1	1,237	0.08%
2018/06/25	10	20.98	0	0.00	20.50	10	1,251	0.80%
2018/06/21	10	20.83	0	0.00	20.85	10	1,404	0.71%
2018/06/20	3	20.55	0	0.00	20.50	3	1,390	0.22%
2018/06/14	2	20.85	0	0.00	20.80	2	1,406	0.14%
2018/06/11	0	0.00	5	20.90	20.70	-5	1,437	-0.35%
2018/06/08	1	21.10	1	21.05	21.05	0	1,435	0.00%
2018/06/07	0	0.00	5	21.40	21.20	-5	1,431	-0.35%
2018/06/06	1	21.35	123	21.61	21.30	-122	1,421	-8.58%	大賣/鉅額交易
2018/06/05	6.8	21.78	7.2	22.05	21.70	-0.5	1,402	-0.03%
2018/06/04	26	22.30	13	22.63	22.45	13	1,363	0.95%
2018/06/01	272	21.33	160	21.50	21.65	112	1,163	9.63%	大買/大賣/鉅額交易
2018/05/31	2	20.30	0	0.00	20.40	2	998	0.20%
2018/05/23	1	20.00	0	0.00	20.20	1	997	0.10%
2018/05/21	0	0.00	1	20.15	20.05	-1	991	-0.10%
2018/05/16	2	20.30	5	20.25	20.25	-3	994	-0.30%
2018/05/11	4	20.43	109	20.31	20.30	-105	1,019	-10.29%	大賣/鉅額交易
2018/05/09	1	20.65	0	0.00	20.70	1	1,010	0.10%
2018/05/07	5	21.00	0.1	20.90	20.90	4.9	987	0.50%
2018/05/03	2	21.25	0	0.00	21.25	2	987	0.20%
2018/05/02	147	21.78	42	21.47	21.75	105	961	10.92%	大買/鉅額交易
2018/04/27	5	20.30	2	20.30	20.35	3	877	0.34%
2018/04/26	5	20.45	0	0.00	20.15	5	886	0.56%
2018/04/18	2	20.20	0	0.00	20.35	2	1,087	0.18%
2018/04/17	2	20.50	0	0.00	20.30	2	1,086	0.18%
2018/04/13	0.1	21.10	0	0.00	21.20	0.1	1,087	0.01%
2018/04/02	0	0.00	11	21.61	21.50	-11	1,048	-1.05%
2018/03/31	10	21.40	0	0.00	21.45	10	1,051	0.95%
2018/03/30	1	21.40	8	21.59	21.35	-7	1,057	-0.66%
2018/03/29	0	0.00	5	22.20	21.85	-5	1,044	-0.48%
2018/03/28	6	21.56	0	0.00	21.60	6	1,021	0.59%
2018/03/27	9	21.82	111	22.11	21.70	-102	1,006	-10.13%	大賣/鉅額交易
2018/03/26	207	22.08	98	21.98	22.60	109	952	11.44%	大買/鉅額交易
2018/03/16	0	0.00	2	21.50	21.20	-2	836	-0.24%
2018/03/14	11	20.95	11	20.95	21.00	0	815	0.00%
2018/03/13	0	0.00	20	20.53	20.65	-20	811	-2.46%
2018/03/09	0	0.00	8	20.60	20.65	-8	824	-0.97%
2018/03/08	0	0.00	5	20.90	20.90	-5	832	-0.60%
2018/03/07	1	20.90	23	21.07	20.90	-22	831	-2.64%
2018/03/01	10	20.65	0	0.00	20.85	10	827	1.21%
2018/02/27	0	0.00	10	20.65	20.65	-10	827	-1.21%
2018/02/26	0	0.00	5	20.55	20.55	-5	830	-0.60%
2018/02/22	0	0.00	10	20.39	20.45	-10	855	-1.17%
2018/02/21	9	20.07	3	20.00	20.45	6	900	0.67%
2018/02/09	2	19.75	46	19.74	20.10	-44	982	-4.48%
2018/02/08	28	20.43	0	0.00	20.35	28	977	2.87%
2018/02/07	20	20.44	0	0.00	20.30	20	981	2.04%
2018/02/06	22	20.04	58	20.47	20.10	-36	986	-3.65%
2018/02/05	10	21.20	5	21.30	21.35	5	1,000	0.50%
2018/01/30	3	22.13	0	0.00	22.10	3	993	0.30%
2018/01/29	1	22.30	3	22.60	22.30	-2	993	-0.20%
2018/01/25	0	0.00	1	22.50	22.45	-1	988	-0.10%
2018/01/24	7	22.45	0	0.00	22.50	7	987	0.71%
2018/01/23	7	22.61	5	22.70	22.50	2	985	0.20%
2018/01/22	3	22.70	9	22.80	22.75	-6	981	-0.61%
2018/01/19	8	22.64	2	22.60	22.65	6	974	0.62%
2018/01/18	21	22.61	10	22.60	22.55	11	962	1.14%
2018/01/17	14	22.64	0	0.00	22.60	14	955	1.47%
2018/01/16	0	0.00	10	23.30	22.95	-10	946	-1.06%
2018/01/15	34	23.44	12	23.37	23.05	22	912	2.41%
2018/01/12	75	22.62	97	22.70	22.60	-22	811	-2.71%
2018/01/11	0	0.00	5	22.20	22.20	-5	764	-0.65%
2018/01/10	0	0.00	34	22.29	22.15	-34	772	-4.40%
2018/01/08	0	0.00	4	22.00	22.20	-4	756	-0.53%
2018/01/05	0	0.00	8	21.95	22.05	-8	750	-1.07%
2018/01/04	0	0.00	5	22.05	22.10	-5	746	-0.67%
2018/01/03	4	22.05	0	0.00	22.05	4	746	0.54%
2018/01/02	0	0.00	3	22.18	22.15	-3	742	-0.40%