十銓 (4967)-富邦-嘉義券商分點個股進出

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-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
2024/12/03	6	88.57	1	87.80	89.00	5	2,203	0.23%
2024/12/02	1	86.61	1	86.20	86.20	0	2,204	0.00%
2024/11/29	4	85.93	1	86.00	85.80	3	2,227	0.13%
2024/11/28	5	85.96	3	86.70	86.30	2	2,266	0.09%
2024/11/27	3	89.80	2	88.20	88.00	1	2,300	0.04%
2024/11/26	2.1	91.02	2.2	91.37	90.70	0	2,360	0.00%
2024/11/25	11	90.09	50	90.36	90.10	-39	2,798	-1.39%
2024/11/22	5	89.20	0	0.00	88.40	5	3,007	0.17%
2024/11/21	2	88.95	2	88.20	88.20	0	3,022	0.00%
2024/11/20	2	89.05	0	0.00	88.80	2	3,036	0.07%
2024/11/19	1	90.31	11	90.46	90.10	-10	3,045	-0.33%
2024/11/18	1	91.80	1	89.20	89.20	0	3,071	0.00%
2024/11/15	2	91.50	0	91.90	91.40	2	3,089	0.06%
2024/11/14	4	91.26	1	91.86	90.80	3	3,119	0.10%
2024/11/13	3	92.93	1	93.50	92.80	2	3,132	0.06%
2024/11/12	1	91.50	2	92.10	91.50	-1	3,193	-0.03%
2024/11/11	35	93.57	9	93.69	93.90	26	3,217	0.81%
2024/11/08	76.2	98.08	78	97.11	97.00	-1.9	3,131	-0.06%
2024/11/07	3	90.53	0	0.00	90.60	3	3,006	0.10%
2024/11/06	2.1	89.32	0	90.60	89.50	2	3,044	0.07%
2024/11/05	1	86.60	0	0.00	86.60	1	3,172	0.03%
2024/11/04	1	88.40	1	88.50	88.20	0	3,317	0.00%
2024/11/01	4	89.38	2	88.80	90.30	2	3,475	0.06%
2024/10/30	1	90.30	1	91.70	90.30	0	3,669	0.00%
2024/10/29	4	90.78	0	0.00	90.70	4	3,731	0.11%
2024/10/28	0	0.00	11	91.49	92.20	-11	3,795	-0.29%
2024/10/25	1	92.00	2	92.30	92.00	-1	3,853	-0.03%
2024/10/24	1	92.50	13	93.67	92.20	-12	3,962	-0.30%
2024/10/23	0	95.20	1	94.90	94.50	-1	4,044	-0.02%
2024/10/22	1	94.80	1.1	94.73	94.90	-0.1	4,150	0.00%
2024/10/21	3	94.10	4	94.00	94.10	-1	4,256	-0.02%
2024/10/18	3	91.83	27	91.41	91.10	-24	4,389	-0.55%
2024/10/17	4.1	93.13	3	93.24	92.90	1.1	4,494	0.02%
2024/10/16	1	91.52	2	92.30	92.10	-1	4,620	-0.02%
2024/10/15	3	92.90	1.2	93.65	92.30	1.8	4,676	0.04%
2024/10/14	4.2	92.35	2.1	93.53	94.10	2.1	4,686	0.05%
2024/10/11	30.2	92.49	6	93.33	91.40	24.2	4,695	0.51%
2024/10/09	2	102.01	1	101.50	101.50	1	4,695	0.02%
2024/10/08	3	101.67	1	101.00	102.00	2	4,772	0.04%
2024/10/07	7	101.79	7	101.50	102.00	0	4,921	0.00%
2024/10/04	3.1	104.00	6	103.00	101.50	-2.9	5,065	-0.06%
2024/10/01	6	105.92	2	105.75	106.00	4	5,535	0.07%
2024/09/30	8.1	108.00	1	109.00	107.00	7.1	5,630	0.13%
2024/09/27	11	114.68	2	115.00	110.50	9	5,709	0.16%
2024/09/26	63	116.96	44	115.40	113.50	19	5,776	0.33%
2024/09/25	0	110.50	4.6	109.72	108.50	-4.6	5,748	-0.08%
2024/09/24	3	108.83	6	108.67	109.50	-3	5,916	-0.05%
2024/09/23	3.2	107.96	4	106.75	108.00	-0.9	5,999	-0.01%
2024/09/20	0.5	104.51	1	104.50	104.50	-0.5	6,113	-0.01%
2024/09/19	6	102.58	5	102.50	103.00	1	6,245	0.02%
2024/09/18	0	0.00	2	105.00	102.50	-2	6,536	-0.03%
2024/09/16	3	103.83	0	0.00	104.00	3	6,706	0.04%
2024/09/13	10	104.25	0	0.00	103.50	10	7,155	0.14%
2024/09/12	0	0.00	3	105.00	105.50	-3	7,684	-0.04%
2024/09/11	1	103.50	5	103.10	102.50	-4	8,236	-0.05%
2024/09/10	4.1	104.35	5	105.90	104.50	-0.9	8,333	-0.01%
2024/09/09	1	107.00	1	106.50	110.00	0	9,076	0.00%
2024/09/06	1	110.00	5	110.80	110.00	-4	10,100	-0.04%
2024/09/05	0.1	110.48	5	111.20	110.00	-4.9	10,606	-0.05%
2024/09/04	3.6	115.44	13	114.73	113.00	-9.4	11,211	-0.08%
2024/09/03	1	123.00	4.1	124.24	121.50	-3.1	11,579	-0.03%
2024/09/02	5	124.30	1	123.02	123.00	4	11,976	0.03%
2024/08/30	18	125.75	11	124.18	123.50	7	12,359	0.06%
2024/08/29	7	125.43	6.1	126.58	127.00	1	13,090	0.01%
2024/08/28	3.1	126.98	15	125.50	124.50	-11.9	13,303	-0.09%
2024/08/27	34.2	131.25	25.1	130.62	128.00	9.1	13,450	0.07%
2024/08/26	101.1	129.49	98	129.63	129.00	3.1	13,572	0.02%	大買/
2024/08/23	0	0.00	4	116.50	119.00	-4	13,701	-0.03%
2024/08/22	0	0.00	1	119.50	119.50	-1	13,780	-0.01%
2024/08/21	0.1	122.50	0	0.00	121.50	0.1	13,963	0.00%
2024/08/20	6	124.17	4	122.00	122.50	2	14,317	0.01%
2024/08/19	0	0.00	2	121.50	122.50	-2	14,432	-0.01%
2024/08/16	7	122.50	1.1	121.64	121.50	5.9	14,517	0.04%
2024/08/15	1	122.00	6	122.00	121.50	-5	14,732	-0.03%
2024/08/14	6	126.33	4	121.63	121.50	2	14,765	0.01%
2024/08/13	3	124.00	0	0.00	124.00	3	14,747	0.02%
2024/08/12	1	123.00	1	120.00	121.00	0	14,812	0.00%
2024/08/09	13.1	122.11	8	122.13	119.00	5.1	14,853	0.03%
2024/08/08	0	0.00	9	117.94	118.50	-9	14,908	-0.06%
2024/08/07	25	116.80	18.5	118.92	117.50	6.5	15,215	0.04%
2024/08/06	14	111.82	5	112.40	115.00	9	15,497	0.06%
2024/08/05	2.4	111.81	4.1	109.63	110.50	-1.7	15,810	-0.01%
2024/08/02	2.3	113.98	10	118.50	118.00	-7.7	16,654	-0.05%
2024/08/01	6.1	124.85	4.2	125.40	124.50	1.9	16,930	0.01%
2024/07/31	7.2	125.89	4	127.00	124.50	3.2	17,445	0.02%
2024/07/30	8	120.69	9	122.44	123.50	-1	17,761	-0.01%
2024/07/29	18.1	123.23	10	123.65	119.50	8.1	17,910	0.05%
2024/07/26	1.1	120.05	3	122.34	124.00	-1.9	17,898	-0.01%
2024/07/23	24.2	128.52	4	126.64	126.00	20.2	17,846	0.11%
2024/07/22	6	128.83	60	129.00	129.00	-54	17,857	-0.30%
2024/07/19	10.1	135.03	10	135.70	132.50	0.1	17,834	0.00%
2024/07/18	73.2	141.35	12	141.92	141.00	61.2	17,713	0.35%
2024/07/17	9	147.95	9.7	148.60	147.00	-0.7	17,604	0.00%
2024/07/16	9	145.00	21.1	145.53	145.50	-12.1	17,492	-0.07%
2024/07/15	3	143.17	6	143.33	142.50	-3	17,463	-0.02%
2024/07/12	2	142.25	7	142.94	143.00	-5	17,432	-0.03%
2024/07/11	15.1	144.28	25	147.92	144.00	-9.9	17,400	-0.06%
2024/07/10	10	148.85	15.1	147.08	147.00	-5.1	17,369	-0.03%
2024/07/09	39	148.29	60	148.56	147.00	-21	17,366	-0.12%
2024/07/08	49.2	147.75	30	149.13	147.50	19.2	17,403	0.11%
2024/07/05	161.5	154.07	164.1	153.54	150.50	-2.6	17,466	-0.02%	大買/大賣/
2024/07/04	10.2	144.01	6	143.42	142.50	4.2	17,391	0.02%
2024/07/03	4	145.25	8.2	146.31	144.00	-4.2	17,353	-0.02%
2024/07/02	11	143.09	9.1	143.49	143.00	1.9	17,370	0.01%
2024/07/01	19.1	148.56	4.4	145.36	146.00	14.7	17,277	0.09%
2024/06/28	8	149.06	18.2	149.69	148.50	-10.2	17,306	-0.06%
2024/06/27	8	147.01	7	147.36	146.50	1	17,127	0.01%
2024/06/26	17	147.68	19	148.79	146.00	-2	17,017	-0.01%
2024/06/25	24.1	145.00	21	145.62	146.50	3.1	16,877	0.02%
2024/06/24	32.1	149.36	24	148.42	146.50	8.1	16,725	0.05%
2024/06/21	6.6	145.66	9.1	146.06	148.00	-2.5	16,477	-0.02%
2024/06/20	43	146.87	42	146.64	148.50	1	16,308	0.01%
2024/06/19	69.2	145.47	72	146.58	140.50	-2.8	15,937	-0.02%
2024/06/18	90.1	150.52	68	150.71	149.50	22.1	15,590	0.14%
2024/06/17	23.4	161.50	24.1	161.50	161.50	-0.7	15,027	0.00%
2024/06/14	914.1	176.47	968	176.98	179.00	-53.9	14,924	-0.36%	大買/大賣/
2024/06/13	570.3	170.02	584.4	170.38	168.00	-14	14,144	-0.10%	大買/大賣/
2024/06/12	1,052.2	151.70	1,150	152.58	161.00	-97.9	13,165	-0.74%	大買/大賣/
2024/06/11	247.1	148.52	140	148.03	146.50	107.1	12,663	0.85%	大買/大賣/鉅額交易
2024/06/07	538	142.97	544.1	141.94	143.50	-6.1	12,059	-0.05%	大買/大賣/
2024/06/06	214	134.08	186.3	135.66	130.50	27.8	11,671	0.24%	大買/大賣/
2024/06/05	91.1	130.90	545	134.19	130.00	-453.9	11,278	-4.02%	大賣/鉅額交易
2024/06/04	884	134.60	684.1	135.45	131.00	199.9	10,909	1.83%	大買/大賣/鉅額交易
2024/06/03	437	126.12	199	126.19	131.00	238	10,190	2.34%	大買/大賣/鉅額交易
2024/05/31	20	122.23	54.4	123.39	119.50	-34.4	9,949	-0.35%
2024/05/30	242.3	122.95	175.5	122.87	121.50	66.8	9,751	0.69%	大買/大賣/
2024/05/29	136	118.61	185	116.59	124.00	-49	9,207	-0.53%	大買/大賣/
2024/05/28	68	112.84	46	112.51	113.00	22	8,888	0.25%
2024/05/27	62.1	112.86	15	113.20	113.50	47.1	8,804	0.53%
2024/05/24	171.2	113.33	205.1	111.95	112.00	-33.9	8,696	-0.39%	大買/大賣/
2024/05/23	62	106.11	45	108.03	106.00	17	8,358	0.20%
2024/05/22	40	106.88	30	108.00	107.00	10	8,285	0.12%
2024/05/21	42.1	106.22	7	107.64	106.50	35.1	8,224	0.43%
2024/05/20	2	105.75	11	104.91	104.00	-9	8,161	-0.11%
2024/05/17	12	104.92	1	104.00	104.00	11	8,172	0.13%
2024/05/16	7	104.43	7	106.21	106.50	0	8,182	0.00%
2024/05/15	16	107.56	5	106.80	107.50	11	8,104	0.14%
2024/05/14	5	106.70	8	106.75	107.00	-3	8,016	-0.04%
2024/05/13	125	107.78	797.4	108.64	107.00	-672.4	7,883	-8.53%	大買/大賣/鉅額交易
2024/05/10	318.4	112.41	280.9	112.39	112.50	37.5	7,539	0.50%	大買/大賣/
2024/05/09	277.1	113.64	273.2	114.93	110.00	3.9	7,103	0.06%	大買/大賣/
2024/05/08	816.6	114.17	844	115.81	117.50	-27.5	6,646	-0.41%	大買/大賣/
2024/05/07	1,252	113.65	1,185.5	112.79	114.00	66.5	5,643	1.18%	大買/大賣/
2024/05/06	1,295.1	103.64	661.1	103.60	104.00	634	5,188	12.22%	大買/大賣/鉅額交易
2024/05/03	134	97.74	190	95.72	94.70	-56	4,627	-1.21%	大買/大賣/
2024/05/02	4	92.93	26.2	91.69	93.50	-22.2	4,274	-0.52%
2024/04/30	4	89.70	8.1	89.51	89.80	-4.1	4,118	-0.10%
2024/04/26	13	87.64	10	89.22	87.50	3	4,026	0.07%
2024/04/25	6	84.77	9	86.39	85.60	-3	3,923	-0.08%
2024/04/24	13	81.65	5	82.20	82.50	8	3,850	0.21%
2024/04/23	1	79.10	1	79.00	78.90	0	3,879	0.00%
2024/04/22	1	78.30	0	0.00	77.90	1	3,960	0.03%
2024/04/19	2	80.20	0	0.00	80.20	2	4,119	0.05%
2024/04/17	2	81.30	1	81.90	81.20	1	4,113	0.02%
2024/04/16	7	82.09	4	82.08	81.00	3	4,112	0.07%
2024/04/15	121	87.85	147.1	87.40	87.60	-26.1	4,056	-0.64%	大買/大賣/
2024/04/12	55.1	90.57	34	91.03	89.90	21.1	3,999	0.53%
2024/04/11	11	90.43	6.3	90.30	89.50	4.7	3,843	0.12%
2024/04/10	26.1	90.04	52.2	90.63	90.00	-26.1	3,703	-0.70%
2024/04/09	17	85.94	14	85.21	85.60	3	3,391	0.09%
2024/04/08	9	85.57	16	85.93	85.50	-7	3,361	-0.21%
2024/04/03	1	82.90	6.7	82.99	83.80	-5.7	3,363	-0.17%
2024/04/02	24.1	83.99	27	83.80	82.70	-2.9	3,452	-0.08%
2024/03/28	0	0.00	2.5	79.45	79.00	-2.5	3,372	-0.07%
2024/03/27	0	0.00	1	80.60	80.10	-1	3,560	-0.03%
2024/03/26	12	81.46	12	81.63	78.90	0	3,576	0.00%
2024/03/25	3	80.80	2	80.46	80.00	1	3,533	0.03%
2024/03/22	4	83.50	7	83.36	80.80	-3	3,608	-0.08%
2024/03/21	188	84.55	178	84.26	83.60	10	3,567	0.28%	大買/大賣/
2024/03/20	0	0.00	1	78.60	77.50	-1	3,492	-0.03%
2024/03/19	0	0.00	5	78.14	78.00	-5	3,613	-0.14%
2024/03/18	2	78.10	0	0.00	78.00	2	3,690	0.05%
2024/03/15	7	79.84	4	78.38	77.50	3	4,057	0.07%
2024/03/14	4	79.70	1	79.10	80.20	3	4,317	0.07%
2024/03/13	0	78.80	0	0.00	79.50	0	4,747	0.00%
2024/03/12	1	79.73	0	0.00	81.60	1	5,059	0.02%
2024/03/11	12	78.65	2	78.70	78.60	10	5,186	0.19%
2024/03/08	1.1	77.59	0	0.00	78.00	1.1	5,235	0.02%
2024/03/07	9	83.96	4	84.18	80.60	5	5,288	0.09%
2024/03/06	3	81.94	0	0.00	82.30	3	5,298	0.06%
2024/03/05	1	83.90	0	0.00	83.00	1	5,365	0.02%
2024/03/04	9	86.71	5	86.06	84.30	4	5,395	0.07%
2024/03/01	1	85.00	0	83.40	84.90	1	5,412	0.02%
2024/02/29	6	83.85	0	0.00	83.30	6	5,462	0.11%
2024/02/27	3.1	85.90	14	84.76	83.50	-10.9	5,536	-0.20%
2024/02/26	0	84.17	8	84.95	83.90	-8	5,603	-0.14%
2024/02/23	31.1	88.67	10	87.27	85.90	21.1	5,648	0.37%
2024/02/22	15	85.60	3	86.70	86.70	12	5,696	0.21%
2024/02/21	27	88.05	18.2	87.72	86.00	8.8	5,745	0.15%
2024/02/20	2.1	84.01	0	0.00	83.80	2.1	5,679	0.04%
2024/02/19	6	83.00	15	84.89	83.40	-9	5,872	-0.15%
2024/02/16	1	81.60	0	0.00	81.40	1	6,115	0.02%
2024/02/05	0	77.21	0	0.00	77.20	0	6,647	0.00%
2024/01/31	1	78.60	1	77.60	78.30	0	7,329	0.00%
2024/01/30	1	78.20	0	0.00	78.30	1	7,548	0.01%
2024/01/29	1	77.80	1	79.60	79.80	0	7,872	0.00%
2024/01/26	3	79.33	3	79.10	78.60	0	8,642	0.00%
2024/01/25	0	0.00	2	79.55	80.00	-2	9,093	-0.02%
2024/01/24	18	82.31	7	83.29	80.80	11	9,240	0.12%
2024/01/23	6	82.53	6	83.48	82.00	0	9,355	0.00%
2024/01/22	2	82.60	1	82.40	82.40	1	9,478	0.01%
2024/01/19	1	81.79	4	81.05	81.50	-3	9,499	-0.03%
2024/01/18	2	83.15	3	81.73	81.30	-1	9,581	-0.01%
2024/01/17	5	81.20	3	81.60	82.90	2	9,635	0.02%
2024/01/16	3	84.13	1	85.60	83.20	2	9,695	0.02%
2024/01/15	6.1	84.71	16	85.40	85.20	-9.9	9,698	-0.10%
2024/01/12	8.1	79.23	3.3	79.74	78.40	4.8	9,703	0.05%
2024/01/11	2.1	79.21	4	79.60	79.00	-1.9	10,017	-0.02%
2024/01/10	4.1	78.63	2	78.85	79.10	2.1	10,174	0.02%
2024/01/09	2	79.44	2	79.65	78.20	0	10,302	0.00%
2024/01/08	3.1	79.56	1	80.20	79.70	2.1	10,424	0.02%
2024/01/05	5	79.40	4	80.58	79.30	1	10,546	0.01%
2024/01/04	12	79.55	4.3	80.41	79.00	7.7	10,606	0.07%
2024/01/03	12	83.52	7	82.70	81.80	5	10,620	0.05%
2024/01/02	6	86.33	5	87.60	85.70	1	10,624	0.01%
2023/12/29	18	88.29	7	89.31	87.60	11	10,714	0.10%
2023/12/28	5	89.20	4	89.38	90.30	1	10,837	0.01%
2023/12/27	6	86.54	9	87.17	88.40	-3	11,166	-0.03%
2023/12/26	5	85.88	5	86.22	85.50	0	11,180	0.00%
2023/12/25	1.1	87.11	21	87.97	85.40	-19.9	11,177	-0.18%
2023/12/22	78	88.96	53	89.44	87.00	25	11,165	0.22%
2023/12/21	6.1	86.19	1	86.30	86.40	5.1	10,977	0.05%
2023/12/20	1.1	85.12	1	86.00	85.50	0.1	10,974	0.00%
2023/12/19	15.1	85.71	6	86.58	85.40	9.1	10,962	0.08%
2023/12/18	7	88.90	6	89.15	88.40	1	10,921	0.01%
2023/12/15	8	89.75	9	90.13	88.30	-1	10,925	-0.01%
2023/12/14	13	89.82	0	0.00	89.10	13	10,854	0.12%
2023/12/13	8	90.98	9	90.92	90.70	-1	10,779	-0.01%
2023/12/12	36	92.39	221	93.58	92.00	-185	10,904	-1.70%	大賣/鉅額交易
2023/12/11	218	92.60	27	92.33	92.90	191	10,692	1.79%	大買/鉅額交易
2023/12/08	98	92.89	101	92.74	88.70	-3	10,416	-0.03%	大賣/
2023/12/07	51	90.41	13	90.62	87.50	38	10,067	0.38%
2023/12/06	4	88.30	13.1	89.09	90.00	-9.1	9,835	-0.09%
2023/12/05	8.1	84.92	6	84.92	85.30	2.1	9,724	0.02%
2023/12/04	1	86.63	7	88.50	87.10	-6	9,842	-0.06%
2023/12/01	10	86.06	0	0.00	85.20	10	9,810	0.10%
2023/11/30	12	88.03	6	89.02	87.00	6	9,806	0.06%
2023/11/29	0.6	88.01	1	88.00	88.10	-0.4	9,803	0.00%
2023/11/28	3	87.30	3	87.17	88.40	0	9,925	0.00%
2023/11/27	6	86.20	10	85.73	86.10	-4	10,223	-0.04%
2023/11/24	2	86.96	7	86.29	86.00	-5	10,214	-0.05%
2023/11/23	6	89.78	3	91.73	89.00	3	10,127	0.03%
2023/11/22	4	89.18	0	0.00	90.30	4	9,979	0.04%
2023/11/21	2	90.70	2	91.85	88.30	0	9,909	0.00%
2023/11/20	7.1	91.19	11	91.46	90.90	-3.9	9,838	-0.04%
2023/11/17	7	89.54	8.1	88.81	90.20	-1.1	9,763	-0.01%
2023/11/16	27.1	90.91	24.2	90.73	88.90	2.9	9,657	0.03%
2023/11/15	46	94.72	50.3	95.20	92.70	-4.3	9,400	-0.05%
2023/11/14	42	92.82	38.1	93.11	94.20	4	9,114	0.04%
2023/11/13	96.1	91.94	95.2	92.37	91.50	0.9	8,890	0.01%
2023/11/10	38	88.71	52.7	88.76	87.10	-14.7	8,558	-0.17%
2023/11/09	40.2	86.94	61	89.87	86.40	-20.8	8,334	-0.25%
2023/11/08	352	94.15	728	93.30	92.30	-376	8,138	-4.62%	大買/大賣/鉅額交易
2023/11/07	620.3	93.02	240	93.19	94.00	380.3	8,034	4.73%	大買/大賣/鉅額交易
2023/11/06	126	92.85	89	92.57	92.20	37	7,820	0.47%	大買/
2023/11/03	345.2	90.69	367.1	90.63	91.90	-21.9	7,522	-0.29%	大買/大賣/
2023/11/02	373	84.59	397.5	84.71	87.40	-24.5	6,747	-0.36%	大買/大賣/
2023/11/01	36	79.11	8	78.03	79.50	28	6,326	0.44%
2023/10/31	56	79.84	57	78.58	75.20	-1	6,170	-0.02%
2023/10/30	45	77.37	48	77.42	76.30	-3	6,027	-0.05%
2023/10/27	2	74.30	0	0.00	74.10	2	5,898	0.03%
2023/10/26	2	74.70	2	74.80	74.80	0	5,899	0.00%
2023/10/25	0	0.00	14	75.06	74.60	-14	5,908	-0.24%
2023/10/24	0	0.00	2	75.75	76.20	-2	5,933	-0.03%
2023/10/23	40	76.26	48.1	75.34	76.20	-8.1	5,837	-0.14%
2023/10/20	1	74.80	1	74.90	75.20	0	5,772	0.00%
2023/10/19	154.4	76.74	151.2	76.70	77.30	3.2	5,635	0.06%	大買/大賣/
2023/10/18	11.1	74.95	55	72.97	74.40	-43.9	5,339	-0.82%
2023/10/17	44	74.49	40.3	74.92	74.10	3.8	5,194	0.07%
2023/10/16	28.3	74.58	25	73.75	72.80	3.3	5,074	0.06%
2023/10/13	35.1	74.03	50	72.99	72.90	-15	5,020	-0.30%
2023/10/12	56	72.68	7	72.26	73.00	49	4,932	0.99%
2023/10/11	5	70.20	3	71.60	70.50	2	4,908	0.04%
2023/10/06	1	71.80	8	71.61	71.10	-7	4,941	-0.14%
2023/10/05	6.3	70.54	8.1	70.64	70.60	-1.8	5,087	-0.04%
2023/10/04	8.5	72.68	9.6	72.94	72.50	-1.1	5,139	-0.02%
2023/10/03	26.2	71.78	59.1	71.88	72.50	-32.9	4,990	-0.66%
2023/10/02	1.1	68.73	1	68.10	68.90	0.1	4,693	0.00%
2023/09/28	1	64.50	1	65.50	64.30	0	4,785	0.00%
2023/09/27	8	65.83	0	0.00	65.60	8	4,904	0.16%
2023/09/25	1	68.30	0	0.00	66.80	1	5,087	0.02%
2023/09/22	1	68.00	1	67.90	68.50	0	5,177	0.00%
2023/09/21	19	67.15	16	67.36	67.90	3	5,576	0.05%
2023/09/20	6	67.65	1	67.10	67.50	5	5,933	0.08%
2023/09/19	6	69.47	1	69.00	67.40	5	6,077	0.08%
2023/09/18	1	70.50	4	70.40	69.40	-3	6,175	-0.05%
2023/09/15	8	70.93	12	71.31	70.40	-4	6,256	-0.06%
2023/09/14	12	69.70	22	70.50	70.00	-10	6,283	-0.16%
2023/09/13	0	0.00	3	68.00	68.60	-3	6,687	-0.04%
2023/09/12	10	68.27	11	69.09	67.90	-1	6,989	-0.01%
2023/09/11	6	68.18	8	68.68	67.00	-2	7,038	-0.03%
2023/09/08	6	67.12	4	67.33	66.60	2	7,092	0.03%
2023/09/07	24	69.67	22	70.00	68.10	2	7,122	0.03%
2023/09/06	2	68.75	4	68.30	68.00	-2	7,014	-0.03%
2023/09/05	4	67.55	4	67.68	67.80	0	7,103	0.00%
2023/09/04	4	66.78	4	66.70	67.40	0	7,274	0.00%
2023/09/01	12	68.94	7	69.00	68.90	5	7,250	0.07%
2023/08/31	198	68.88	198.2	68.59	67.50	-0.2	7,156	0.00%	大買/大賣/
2023/08/30	3	64.43	1	64.00	65.00	2	6,871	0.03%
2023/08/29	0	0.00	2	61.30	61.30	-2	6,955	-0.03%
2023/08/28	3	61.63	3	61.00	61.00	0	7,173	0.00%
2023/08/24	2	65.58	2	64.20	63.10	0	7,654	0.00%
2023/08/23	0	0.00	4	63.60	64.00	-4	7,669	-0.05%
2023/08/22	0	0.00	3	63.10	63.20	-3	7,698	-0.04%
2023/08/21	0	0.00	2	60.90	61.90	-2	7,736	-0.03%
2023/08/18	3	62.03	4	60.15	60.10	-1	7,780	-0.01%
2023/08/17	3	62.20	3	63.40	62.40	0	7,796	0.00%
2023/08/16	1	62.00	0	0.00	63.30	1	7,829	0.01%
2023/08/15	2	63.00	2	64.00	62.90	0	7,914	0.00%
2023/08/14	0	0.00	1	62.00	62.90	-1	8,142	-0.01%
2023/08/11	4	62.75	6	62.38	62.30	-2	8,188	-0.02%
2023/08/10	1	59.20	0	0.00	58.80	1	8,392	0.01%
2023/08/09	12	61.28	19	61.12	60.80	-7	8,458	-0.08%
2023/08/08	3	59.30	5	59.52	60.00	-2	8,728	-0.02%
2023/08/07	8	59.63	2	59.20	60.00	6	8,917	0.07%
2023/08/04	2	61.30	2	62.40	61.60	0	9,061	0.00%
2023/08/02	1	61.00	0	0.00	59.10	1	9,227	0.01%
2023/08/01	2	62.35	11	61.51	61.20	-9	9,315	-0.10%
2023/07/31	1.2	62.38	3	60.90	61.80	-1.9	9,433	-0.02%
2023/07/28	9	62.72	0	0.00	63.30	9	9,480	0.09%
2023/07/27	0	0.00	4	61.53	62.20	-4	9,501	-0.04%
2023/07/26	10	59.20	0	0.00	58.10	10	9,565	0.10%
2023/07/25	3	59.00	51	58.81	58.60	-48	9,631	-0.50%
2023/07/24	1	59.80	0	0.00	59.20	1	9,778	0.01%
2023/07/21	1	61.60	1	61.50	61.40	0	9,867	0.00%
2023/07/20	0	0.00	4	62.15	61.20	-4	10,005	-0.04%
2023/07/19	3	61.30	3	61.60	61.60	0	10,129	0.00%
2023/07/18	5	62.26	3	61.60	61.60	2	10,220	0.02%
2023/07/17	5	64.08	4	64.55	64.40	1	10,247	0.01%
2023/07/14	7	66.97	2	67.60	65.50	5	10,357	0.05%
2023/07/13	4	67.05	73	66.63	66.20	-69	10,429	-0.66%
2023/07/12	44	66.67	25	67.73	66.00	19	10,514	0.18%
2023/07/11	75	64.57	12	64.63	62.80	63	10,539	0.60%
2023/07/10	2	62.30	0	0.00	61.70	2	10,486	0.02%
2023/07/07	5	63.88	6	62.97	62.50	-1	10,793	-0.01%
2023/07/06	11	68.11	20.1	68.44	66.80	-9.1	11,227	-0.08%
2023/07/05	6	70.32	11	70.69	70.50	-5	11,303	-0.04%
2023/07/04	1	72.80	2	72.20	71.50	-1	11,645	-0.01%
2023/07/03	7	72.63	3	71.87	71.70	4	11,809	0.03%
2023/06/30	8	71.89	2	72.05	71.80	6	12,128	0.05%
2023/06/29	42	75.97	23.1	76.57	73.50	18.9	12,450	0.15%
2023/06/28	248	77.22	250	76.85	74.50	-2	12,127	-0.02%	大買/大賣/
2023/06/27	4	71.50	4	70.23	70.70	0	11,848	0.00%
2023/06/26	16	73.59	18	72.93	71.50	-2	11,744	-0.02%
2023/06/21	15	73.91	6	73.13	74.40	9	11,768	0.08%
2023/06/20	9	73.34	13	72.80	73.60	-4	11,761	-0.03%
2023/06/19	13.1	74.30	21.2	73.79	72.40	-8.1	11,688	-0.07%
2023/06/16	2.3	70.74	7.2	69.10	71.60	-4.9	11,376	-0.04%
2023/06/15	4	66.13	10	65.80	65.10	-6	11,211	-0.05%
2023/06/14	5.1	65.55	1	64.20	65.60	4.1	11,231	0.04%
2023/06/12	6	63.97	5	62.82	62.90	1	11,150	0.01%
2023/06/09	5	63.70	4	63.03	63.30	1	11,129	0.01%
2023/06/08	3.1	63.95	4	63.65	62.50	-1	11,067	-0.01%
2023/06/07	10	61.40	11	61.44	61.40	-1	10,968	-0.01%
2023/06/06	2	59.00	0	0.00	60.10	2	11,055	0.02%
2023/06/05	3	61.57	0	0.00	61.00	3	11,130	0.03%
2023/06/02	5	62.52	2.1	62.98	62.10	2.9	11,145	0.03%
2023/06/01	18	61.42	15	61.31	61.90	3	11,128	0.03%
2023/05/31	37.1	61.62	32.1	61.25	61.00	5	11,012	0.05%
2023/05/30	1	58.50	0	0.00	58.20	1	10,715	0.01%
2023/05/29	0	0.00	13	58.90	58.70	-13	10,826	-0.12%
2023/05/26	5	57.66	0	0.00	57.00	5	11,129	0.04%
2023/05/25	1	57.30	0	0.00	57.50	1	11,218	0.01%
2023/05/24	2	58.35	2	58.85	58.00	0	11,230	0.00%
2023/05/23	2	58.70	2	58.60	59.00	0	11,233	0.00%
2023/05/22	7	58.01	2	59.05	58.20	5	11,234	0.04%
2023/05/19	8.1	58.43	3.2	58.60	58.60	4.9	11,246	0.04%
2023/05/18	13.3	59.53	17	59.61	59.30	-3.7	11,193	-0.03%
2023/05/17	26	56.89	65	56.89	56.80	-39	10,954	-0.36%
2023/05/16	14.2	58.44	9	58.22	56.10	5.2	10,878	0.05%
2023/05/15	1	58.20	1	58.10	57.70	0	10,583	0.00%
2023/05/12	104	57.49	117	57.84	58.60	-13	10,492	-0.12%	大買/大賣/
2023/05/11	14	61.82	13	62.81	59.60	1	10,180	0.01%
2023/05/10	7	66.10	6	66.88	66.20	1	9,969	0.01%
2023/05/09	59	67.96	40	66.53	66.30	19	9,771	0.19%
2023/05/08	58	75.25	11.8	75.10	73.60	46.2	9,576	0.48%
2023/05/05	5	73.84	17	74.81	75.20	-12	9,448	-0.13%
2023/05/04	6	72.77	4	73.20	73.80	2	9,307	0.02%
2023/05/03	3	72.53	1	72.90	72.90	2	9,211	0.02%
2023/05/02	37	72.19	16	70.81	71.40	21	9,066	0.23%
2023/04/28	1	67.80	0	0.00	67.90	1	8,893	0.01%
2023/04/27	8	68.26	1	68.30	67.70	7	8,792	0.08%
2023/04/26	4	67.50	4	68.48	68.60	0	8,607	0.00%
2023/04/25	10.1	76.81	6	74.42	71.50	4.1	8,461	0.05%
2023/04/24	82.3	77.87	91	77.82	77.00	-8.7	8,273	-0.11%
2023/04/21	16	73.26	9.8	73.14	73.20	6.2	8,109	0.08%
2023/04/20	17	73.29	10	73.10	73.50	7	7,977	0.09%
2023/04/19	41	77.70	31	76.24	75.60	10	7,853	0.13%
2023/04/18	30	79.73	138	78.82	78.50	-108	7,683	-1.41%	大賣/鉅額交易
2023/04/17	58	80.94	63	81.18	80.90	-5	7,536	-0.07%
2023/04/14	160	77.91	120	77.10	79.80	40	7,311	0.55%	大買/大賣/
2023/04/13	52	74.98	38.4	75.94	75.00	13.6	7,027	0.19%
2023/04/12	117	77.61	120	76.92	76.90	-3	6,894	-0.04%	大買/大賣/
2023/04/11	241	74.32	347.2	74.96	76.40	-106.2	6,494	-1.64%	大買/大賣/鉅額交易
2023/04/10	129	71.07	49	71.24	71.70	80	5,901	1.36%	大買/
2023/04/07	270	73.34	192.4	73.22	72.60	77.6	5,659	1.37%	大買/大賣/
2023/04/06	22	71.50	21	70.89	69.30	1	5,168	0.02%
2023/03/31	12	66.33	30	67.33	68.40	-18	4,878	-0.37%
2023/03/30	276	69.06	277	68.90	67.90	-1	4,454	-0.02%	大買/大賣/
2023/03/29	10	64.41	3	64.57	65.20	7	4,006	0.17%
2023/03/28	7	64.03	44	64.01	63.80	-37	3,910	-0.95%
2023/03/27	6	66.98	7	67.77	66.10	-1	3,780	-0.03%
2023/03/24	71	68.57	61	68.68	69.10	10	3,685	0.27%
2023/03/23	2	67.30	3	67.27	67.70	-1	3,509	-0.03%
2023/03/22	13	67.70	12.5	66.67	67.10	0.5	3,378	0.01%
2023/03/21	7.2	68.52	36.1	68.94	68.00	-28.9	3,198	-0.90%
2023/03/20	246	66.24	229.1	66.05	68.50	16.9	2,925	0.58%	大買/大賣/
2023/03/17	15	62.97	35	62.40	62.30	-20	2,719	-0.74%
2023/03/16	1	61.20	3	59.83	59.60	-2	2,540	-0.08%
2023/03/15	4	61.25	2	60.30	60.30	2	2,469	0.08%
2023/03/14	0	60.20	1	59.30	60.30	-1	2,370	-0.04%
2023/03/13	2	58.80	1.4	59.46	60.10	0.6	2,300	0.03%
2023/03/10	4	58.00	3	58.27	58.20	1	2,210	0.05%
2023/03/09	21	62.26	52	60.28	60.00	-31	2,072	-1.50%
2023/03/08	17	63.60	18	63.78	63.30	-1	1,919	-0.05%
2023/03/07	89	59.60	4	59.10	58.90	85	1,756	4.84%
2023/03/06	11	58.65	12	58.79	59.00	-1	1,675	-0.06%
2023/03/03	1	57.50	1.4	57.00	57.40	-0.4	1,534	-0.03%
2023/03/02	17	56.35	18	56.42	57.40	-1	1,421	-0.07%
2023/03/01	30	54.00	34.1	53.92	55.70	-4.1	1,244	-0.33%
2023/02/24	6	50.55	13	51.30	51.80	-7	1,091	-0.64%
2023/02/23	55	48.76	67.2	48.96	49.70	-12.2	719	-1.70%
2023/02/22	58	46.24	57	45.92	45.20	1	570	0.18%
2023/02/21	0	0.00	0.3	43.60	43.70	-0.3	495	-0.06%
2023/02/20	3	44.98	1	46.45	45.80	2	434	0.46%
2023/02/17	3	42.73	3	43.10	43.90	0	372	0.00%
2023/02/16	6	39.93	10.9	40.81	40.20	-4.9	304	-1.61%
2023/02/15	0.5	38.57	0	0.00	38.60	0.5	257	0.19%
2023/02/14	14	38.18	16.4	38.08	38.55	-2.4	214	-1.12%
2023/02/13	0	0.00	2	35.10	35.05	-2	195	-1.02%
2023/02/09	0.3	34.70	0	0.00	34.95	0.3	187	0.16%
2023/02/01	0	0.00	5	33.50	33.50	-5	169	-2.94%
2023/01/31	0	32.30	0	0.00	32.60	0	165	0.00%
2023/01/17	0	0.00	1	31.90	31.95	-1	166	-0.60%
2023/01/10	0	0.00	2	32.00	31.90	-2	175	-1.14%
2023/01/09	0	0.00	1	31.70	31.85	-1	173	-0.58%
2023/01/05	1	31.80	5	31.50	31.70	-4	174	-2.29%
2022/12/28	0	30.50	0	0.00	30.30	0	196	0.02%
2022/12/27	0	30.40	0	0.00	30.45	0	200	0.02%
2022/12/22	0	0.00	0	30.00	30.20	0	221	0.00%
2022/12/15	0	0.00	1	30.70	30.70	-1	381	-0.26%
2022/12/14	1	30.60	0	0.00	30.60	1	393	0.25%
2022/12/09	0	0.00	2	30.25	30.20	-2	399	-0.50%
2022/12/08	3	30.45	1	30.30	30.40	2	403	0.50%
2022/12/06	5	30.50	0	0.00	30.30	5	405	1.23%
2022/11/28	0	29.90	0	0.00	29.55	0	409	0.01%
2022/11/25	0	30.20	0	0.00	29.95	0	411	0.00%
2022/11/24	0	30.05	0	0.00	30.35	0	412	0.01%
2022/11/17	0.4	31.50	0	0.00	31.70	0.4	441	0.09%
2022/11/14	0.3	30.30	0	0.00	30.30	0.3	455	0.07%
2022/11/02	0.3	30.75	0	0.00	30.90	0.3	458	0.07%
2022/10/24	0	30.50	0	0.00	29.65	0	478	0.00%
2022/10/21	0	31.70	0	0.00	30.40	0	478	0.00%
2022/10/19	0	0.00	3	31.15	31.45	-3	481	-0.62%
2022/10/18	0	30.95	0	0.00	30.65	0	485	0.01%
2022/10/12	3	30.50	0	0.00	31.30	3	491	0.61%
2022/10/11	1	30.70	0	0.00	30.15	1	497	0.20%
2022/09/28	0.1	26.30	0	0.00	26.05	0.1	498	0.01%
2022/09/23	0.1	28.50	0	0.00	28.15	0.1	504	0.01%
2022/09/22	0	28.05	0	0.00	28.05	0	510	0.00%
2022/09/21	0	29.03	0	0.00	28.90	0	505	0.00%
2022/09/20	0	29.29	0	0.00	29.20	0	503	0.01%
2022/09/14	0.1	31.35	0	0.00	31.20	0.1	415	0.02%
2022/09/13	6	30.53	7	30.31	30.35	-1	364	-0.27%
2022/09/12	3	30.12	1	30.55	30.05	2	380	0.53%
2022/08/26	0	0.00	1	30.10	30.00	-1	406	-0.25%
2022/08/24	0	29.85	0	0.00	29.70	0	422	0.00%
2022/08/05	0	0.00	0	28.00	28.05	0	451	0.00%
2022/08/02	0	27.85	0	0.00	27.55	0	496	0.00%
2022/07/21	1	28.90	0	0.00	28.95	1	669	0.15%
2022/07/18	0	28.40	0	0.00	28.40	0	676	0.00%
2022/07/15	0	28.00	0	0.00	27.90	0	678	0.00%
2022/07/11	0	27.50	0	0.00	27.20	0	687	0.00%
2022/07/08	1	27.35	1	26.75	27.00	0	693	0.00%
2022/07/07	1	26.55	1	26.55	26.50	0	699	0.00%
2022/07/05	0	0.00	2	26.05	25.75	-2	703	-0.28%
2022/06/23	0	0.00	1	26.55	27.05	-1	913	-0.11%
2022/06/20	0	0.00	6	27.55	27.45	-6	916	-0.65%
2022/06/17	2	29.00	0	0.00	29.10	2	902	0.22%
2022/06/16	0	0.00	2	29.90	29.85	-2	893	-0.22%
2022/06/15	7	31.09	0	0.00	30.90	7	886	0.79%
2022/06/08	0.2	31.97	0	0.00	31.65	0.2	888	0.02%
2022/06/06	0	0.00	10	31.86	32.00	-10	902	-1.11%
2022/06/02	0.1	32.80	0	0.00	32.25	0.1	917	0.01%
2022/06/01	10	33.20	0	0.00	32.80	10	930	1.08%
2022/05/31	0	33.00	0	0.00	32.35	0	926	0.00%
2022/05/30	0	0.00	2	32.38	32.05	-2	936	-0.21%
2022/05/26	0	0.00	4	31.55	31.10	-4	935	-0.43%
2022/05/24	1	32.95	1	30.90	30.90	0	981	0.00%
2022/05/23	0	0.00	1	32.15	32.10	-1	987	-0.10%
2022/05/20	0.1	32.50	0	0.00	32.20	0.1	1,012	0.01%
2022/05/19	0	0.00	2	31.00	32.80	-2	1,052	-0.19%
2022/05/17	0	31.90	1	31.45	31.55	-1	1,231	-0.08%
2022/05/16	1	31.30	1	30.70	30.50	0	1,241	0.00%
2022/05/11	0.1	29.90	1	30.55	30.55	-0.9	1,249	-0.08%
2022/05/10	30.1	31.02	30	30.84	31.25	0.1	1,248	0.01%
2022/05/09	0.1	31.10	0	0.00	29.70	0.1	1,229	0.01%
2022/05/06	1	32.70	2	32.90	32.70	-1	1,204	-0.08%
2022/05/05	4.1	33.25	2	33.50	33.70	2.1	1,197	0.18%
2022/05/04	1	32.60	5	31.67	31.45	-4	1,169	-0.34%
2022/04/29	2	33.38	2	35.05	32.50	0	1,144	0.00%
2022/04/27	0	36.95	1	36.60	36.65	-1	1,103	-0.09%
2022/04/25	0	0.00	15	37.27	37.15	-15	1,105	-1.36%
2022/04/22	0	37.80	0	0.00	37.70	0	1,104	0.00%
2022/04/20	0.1	37.70	0	0.00	37.15	0.1	1,115	0.01%
2022/04/19	0.1	36.75	3	36.60	36.60	-2.9	1,118	-0.26%
2022/04/14	0	0.00	2	36.88	36.80	-2	1,144	-0.17%
2022/04/12	3	36.90	0	0.00	37.20	3	1,163	0.26%
2022/04/11	0	0.00	5	36.85	36.85	-5	1,184	-0.42%
2022/04/08	1	36.75	0	0.00	36.80	1	1,217	0.08%
2022/04/07	1	37.20	0	0.00	36.85	1	1,633	0.06%
2022/04/06	0	0.00	10	36.85	37.00	-10	1,649	-0.61%
2022/04/01	1	36.65	0	0.00	37.10	1	1,657	0.06%
2022/03/31	2	37.05	7	37.09	37.10	-5	1,675	-0.30%
2022/03/30	0	0.00	3	36.60	36.75	-3	1,686	-0.18%
2022/03/29	5.3	36.33	3	36.27	36.45	2.3	1,698	0.14%
2022/03/28	9.3	36.66	3	36.77	36.85	6.3	1,788	0.35%
2022/03/25	4.1	40.83	2	40.68	40.65	2.1	1,673	0.13%
2022/03/24	6.1	41.24	0	0.00	41.35	6.1	1,674	0.36%
2022/03/23	1.1	42.04	0	0.00	41.85	1.1	1,687	0.07%
2022/03/22	5	41.34	1	41.40	41.70	4	1,752	0.23%
2022/03/21	0	42.35	1	41.70	41.75	-1	1,794	-0.06%
2022/03/18	2	41.85	0	0.00	42.05	2	1,896	0.11%
2022/03/14	0.2	41.95	0	0.00	40.95	0.2	2,077	0.01%
2022/03/11	2	41.08	0	0.00	41.20	2	2,124	0.09%
2022/03/10	1	41.70	0	0.00	41.40	1	2,170	0.05%
2022/03/08	3	41.38	0	0.00	40.55	3	2,335	0.13%
2022/03/07	5	41.80	1	42.00	41.95	4	2,336	0.17%
2022/03/04	2	43.43	0	0.00	43.05	2	2,333	0.09%
2022/03/03	8	44.18	6	43.95	43.95	2	2,353	0.08%
2022/03/01	1	43.40	0	0.00	43.35	1	2,419	0.04%
2022/02/25	0	43.85	0	0.00	43.00	0	2,495	0.00%
2022/02/24	2	43.30	5	44.03	42.85	-3	2,878	-0.10%
2022/02/23	10	44.79	7	45.30	45.30	3	2,921	0.10%
2022/02/22	1	44.50	10	44.65	44.05	-9	2,928	-0.31%
2022/02/21	9	46.69	6	46.23	46.00	3	2,929	0.10%
2022/02/18	47	46.66	37	46.79	46.90	10	2,925	0.34%
2022/02/17	11	45.63	19	45.29	44.55	-8	2,878	-0.28%
2022/02/16	0	0.00	5	43.80	43.80	-5	2,834	-0.18%
2022/02/14	5	42.10	0	0.00	42.20	5	2,940	0.17%
2022/02/11	1	43.75	2	44.25	43.60	-1	2,973	-0.03%
2022/02/10	3	44.30	5	44.80	44.65	-2	2,986	-0.07%
2022/02/09	0	0.00	3	44.00	44.25	-3	2,994	-0.10%
2022/02/08	1	43.70	0	0.00	43.80	1	3,002	0.03%
2022/01/26	2	41.65	4	41.80	41.70	-2	3,047	-0.07%
2022/01/21	6	42.70	0	0.00	42.35	6	3,124	0.19%
2022/01/20	0	0.00	1	43.15	43.40	-1	3,145	-0.03%
2022/01/19	1	43.80	0	0.00	43.55	1	3,167	0.03%
2022/01/17	0	0.00	10	43.80	43.85	-10	3,234	-0.31%
2022/01/14	1	43.00	0	0.00	43.35	1	3,250	0.03%
2022/01/13	0	0.00	2	43.98	43.95	-2	3,277	-0.06%
2022/01/12	8	43.84	1	45.00	43.80	7	3,289	0.21%
2022/01/07	5	45.70	0	0.00	45.50	5	3,318	0.15%
2022/01/06	1	46.85	2	46.25	46.30	-1	3,330	-0.03%
2022/01/05	15	46.60	0	0.00	46.40	15	3,351	0.45%
2022/01/04	5	47.05	5	47.20	47.05	0	3,362	0.00%
2022/01/03	12	47.73	1.1	49.12	47.65	10.9	3,361	0.32%
2021/12/30	69.1	51.39	84.1	51.79	48.50	-15	3,349	-0.45%
2021/12/29	0	0.00	5	48.22	49.00	-5	2,954	-0.17%
2021/12/28	0	0.00	0.1	48.30	47.95	-0.1	2,964	0.00%
2021/12/27	0	0.00	1	48.50	48.50	-1	2,990	-0.03%
2021/12/24	4	47.93	0	0.00	47.75	4	3,011	0.13%
2021/12/22	16.1	49.24	23	49.57	47.70	-6.9	3,040	-0.23%
2021/12/21	0	0.00	3	48.70	47.60	-3	2,932	-0.10%
2021/12/20	1	48.30	1	47.25	47.40	0	2,907	0.00%
2021/12/17	6	47.62	0	0.00	48.20	6	2,906	0.21%
2021/12/16	8	49.39	7.1	48.72	48.35	0.9	2,896	0.03%
2021/12/15	3	48.12	2	47.98	48.10	1	2,842	0.04%
2021/12/14	24.1	47.43	2	49.00	48.65	22.1	2,818	0.78%
2021/12/13	13	47.43	16	48.40	49.00	-3	2,731	-0.11%
2021/12/10	0	0.00	3	44.60	44.55	-3	2,604	-0.12%
2021/12/09	0	0.00	5.1	45.05	45.10	-5.1	2,616	-0.19%
2021/12/08	0	0.00	1.2	45.66	45.50	-1.2	2,615	-0.05%
2021/12/07	1	46.50	0	0.00	46.50	1	2,599	0.04%
2021/12/06	20	47.25	27	46.53	45.95	-7	2,575	-0.27%
2021/12/03	11	46.56	17	46.23	46.60	-6	2,562	-0.23%
2021/12/02	144.1	46.90	135	46.98	45.45	9.1	2,551	0.36%	大買/大賣/
2021/12/01	1	42.65	15	43.35	44.40	-14	2,475	-0.57%
2021/11/30	23	43.66	26	43.27	43.25	-3	2,483	-0.12%
2021/11/29	3.1	42.80	2	42.60	42.80	1.1	2,531	0.04%
2021/11/26	10	45.98	2	44.05	43.95	8	2,610	0.31%
2021/11/25	5	46.35	0	0.00	45.15	5	2,607	0.19%
2021/11/24	49	47.49	22	47.10	47.15	27	2,585	1.04%
2021/11/23	95.3	48.86	75	48.84	48.00	20.3	2,533	0.80%
2021/11/22	4	45.45	9	46.66	47.50	-5	2,189	-0.23%
2021/11/19	1	44.15	0	0.00	43.20	1	2,165	0.05%
2021/11/18	2	44.00	4	44.28	44.00	-2	2,201	-0.09%
2021/11/17	0	0.00	2	43.90	44.00	-2	2,246	-0.09%
2021/11/16	6	43.95	2	44.25	43.00	4	2,277	0.18%
2021/11/15	1	41.45	4	42.59	42.65	-3	2,271	-0.13%
2021/11/12	4	41.11	2	41.38	41.25	2	2,327	0.09%
2021/11/11	1	42.05	6	41.89	41.95	-5	2,377	-0.21%
2021/11/10	3	43.13	1	43.00	43.10	2	2,457	0.08%
2021/11/09	3	44.25	0	0.00	44.30	3	2,602	0.12%
2021/11/08	1	44.10	0	0.00	44.05	1	2,664	0.04%
2021/11/05	5	44.50	0	0.00	44.80	5	2,828	0.18%
2021/11/04	0	0.00	1	45.45	45.00	-1	3,119	-0.03%
2021/11/03	0	0.00	3	45.68	45.55	-3	3,215	-0.09%
2021/11/02	1	45.50	0	0.00	44.30	1	3,261	0.03%
2021/11/01	4	45.14	0	0.00	45.80	4	3,454	0.12%
2021/10/29	2	44.58	0	0.00	44.20	2	3,561	0.06%
2021/10/27	0	0.00	5	43.51	44.05	-5	3,620	-0.14%
2021/10/26	2	43.63	0	0.00	43.10	2	3,744	0.05%
2021/10/22	0	0.00	11	43.08	43.05	-11	3,954	-0.28%
2021/10/20	14	42.33	0	0.00	42.20	14	4,444	0.31%
2021/10/19	5	41.65	9	42.20	42.10	-4	4,628	-0.09%
2021/10/18	0	0.00	1	41.60	41.50	-1	5,050	-0.02%
2021/10/05	3	40.45	4	42.05	42.90	-1	6,223	-0.02%
2021/10/04	0	0.00	4	41.10	41.10	-4	6,320	-0.06%
2021/10/01	1	43.35	17.1	43.71	42.60	-16.1	6,446	-0.25%
2021/09/30	5	44.80	1.5	45.16	44.95	3.5	6,685	0.05%
2021/09/29	13	45.62	1	45.75	44.80	12	7,198	0.17%
2021/09/28	2	49.65	0	0.00	49.55	2	7,341	0.03%
2021/09/24	7	50.14	5	50.40	50.20	2	7,706	0.03%
2021/09/23	0	0.00	1	49.95	49.40	-1	7,952	-0.01%
2021/09/22	2	49.40	0	0.00	49.35	2	8,353	0.02%
2021/09/17	0	50.70	0	0.00	50.70	0	8,883	0.00%
2021/09/16	1	49.35	3	49.45	49.35	-2	9,282	-0.02%
2021/09/15	5	49.65	0	0.00	49.30	5	9,416	0.05%
2021/09/13	1	51.20	0	0.00	50.70	1	9,679	0.01%
2021/09/10	0	0.00	1	50.40	51.40	-1	9,720	-0.01%
2021/09/09	1	50.70	4	50.90	50.50	-3	9,755	-0.03%
2021/09/08	5	49.78	0	0.00	49.30	5	9,789	0.05%
2021/09/06	9	51.24	1	50.80	50.00	8	10,008	0.08%
2021/09/03	1	52.90	2	52.35	52.30	-1	10,054	-0.01%
2021/09/02	17	53.91	12.4	52.34	52.00	4.6	10,166	0.05%
2021/09/01	8	54.10	15	54.07	54.00	-7	10,233	-0.07%
2021/08/31	0	0.00	5	51.80	52.00	-5	10,233	-0.05%
2021/08/30	6	51.17	2	51.25	51.20	4	10,356	0.04%
2021/08/27	4	52.15	0.2	52.49	51.50	3.8	10,566	0.04%
2021/08/26	11	51.91	0	0.00	52.10	11	10,832	0.10%
2021/08/25	1.2	53.61	3	52.87	53.30	-1.8	10,896	-0.02%
2021/08/24	6	52.28	2	53.55	51.70	4	11,038	0.04%
2021/08/23	1	53.80	0	0.00	53.70	1	11,095	0.01%
2021/08/20	0	0.00	15	51.50	51.20	-15	11,190	-0.13%
2021/08/19	17	51.53	16	52.09	51.00	1	11,207	0.01%
2021/08/18	6	53.47	8	51.10	54.20	-2	11,280	-0.02%
2021/08/17	45	51.26	47	51.43	51.00	-2	11,396	-0.02%
2021/08/16	42	51.85	67	52.37	51.80	-25	11,437	-0.22%
2021/08/13	33	53.42	22	53.38	52.90	11	11,424	0.10%
2021/08/12	2	57.95	0	0.00	57.50	2	11,334	0.02%
2021/08/11	0	0.00	1	61.40	58.10	-1	11,391	-0.01%
2021/08/10	304	63.49	300	63.81	63.20	4	11,389	0.04%	大買/大賣/
2021/08/09	3	71.60	2	70.20	70.20	1	11,176	0.01%
2021/08/06	1	75.00	5	73.98	73.50	-4	11,199	-0.04%
2021/08/05	83	75.84	69	75.79	75.00	14	11,280	0.12%
2021/08/04	15	74.21	28	73.09	74.70	-13	11,241	-0.12%
2021/08/03	2	72.90	0	0.00	73.10	2	11,296	0.02%
2021/08/02	21	73.51	4	72.75	73.00	17	11,473	0.15%
2021/07/30	4	74.00	3	74.30	71.80	1	11,636	0.01%
2021/07/29	111	73.31	109	72.75	73.90	2	11,682	0.02%	大買/大賣/
2021/07/28	7	70.64	18	72.99	72.00	-11	11,851	-0.09%
2021/07/27	100	77.31	105	76.30	74.00	-5	12,059	-0.04%	大賣/
2021/07/26	203	77.10	231	76.46	76.70	-28	12,296	-0.23%	大買/大賣/
2021/07/23	48	74.39	7	74.56	74.70	41	12,494	0.33%
2021/07/22	324	75.94	331	75.79	73.90	-7	12,719	-0.06%	大買/大賣/
2021/07/21	12	73.11	5	72.88	72.30	7	12,787	0.05%
2021/07/20	8	72.71	1	72.20	71.80	7	13,115	0.05%
2021/07/19	6	74.27	3	74.63	74.50	3	13,352	0.02%
2021/07/16	42	73.05	37.1	72.85	73.90	4.9	13,632	0.04%
2021/07/15	15	72.39	17	72.42	72.30	-2	13,949	-0.01%
2021/07/14	38	72.55	41	72.07	72.80	-3	14,706	-0.02%
2021/07/13	12	73.32	26	71.81	71.40	-14	14,760	-0.09%
2021/07/12	29	74.19	21	74.12	74.10	8	14,617	0.05%
2021/07/09	13	70.88	1	70.80	71.00	12	14,415	0.08%
2021/07/08	5	74.18	36	73.69	72.80	-31	14,349	-0.22%
2021/07/07	9	75.27	16	75.58	74.00	-7	14,287	-0.05%
2021/07/06	153	77.05	380	77.32	74.50	-227	14,083	-1.61%	大買/大賣/鉅額交易
2021/07/05	268	76.51	35.1	75.51	77.30	232.9	13,652	1.71%	大買/鉅額交易
2021/07/02	65	70.76	58	71.06	70.30	7	13,503	0.05%
2021/07/01	15	71.33	39	71.87	68.70	-24	13,427	-0.18%
2021/06/30	53	70.83	29	71.20	71.50	24	13,389	0.18%
2021/06/29	8.3	71.79	21	72.16	69.00	-12.7	13,375	-0.10%
2021/06/28	274	70.34	264	70.35	71.40	10	13,009	0.08%	大買/大賣/
2021/06/25	125	66.22	98	66.38	66.40	27	12,519	0.22%	大買/
2021/06/24	3	63.37	0	0.00	63.50	3	12,178	0.02%
2021/06/23	167	63.00	160	63.15	63.30	7	12,069	0.06%	大買/大賣/
2021/06/22	4	59.50	3	59.33	59.30	1	11,868	0.01%
2021/06/21	2	61.10	2	61.60	60.60	0	11,810	0.00%
2021/06/18	1	63.30	41	62.82	62.30	-40	11,783	-0.34%
2021/06/17	8	63.20	1	62.70	63.30	7	11,783	0.06%
2021/06/16	9	63.06	1	63.40	62.50	8	11,772	0.07%
2021/06/15	27	64.26	32	64.34	64.50	-5	11,716	-0.04%
2021/06/11	10	62.84	3	64.43	62.30	7	11,580	0.06%
2021/06/10	23	63.40	9	63.78	63.30	14	11,550	0.12%
2021/06/09	6	63.07	17	63.68	62.40	-11	11,447	-0.10%
2021/06/08	66	62.81	51	63.10	62.90	15	11,373	0.13%
2021/06/07	5	62.32	36	62.01	62.00	-31	11,326	-0.27%
2021/06/04	12	63.56	20	63.85	63.10	-8	11,219	-0.07%
2021/06/03	57	62.76	64	63.06	62.30	-7	11,029	-0.06%
2021/06/02	21	59.64	12	59.06	59.60	9	10,792	0.08%
2021/06/01	119	61.04	78	61.16	59.30	41	10,752	0.38%	大買/
2021/05/31	1	58.80	3	58.33	58.30	-2	10,601	-0.02%
2021/05/28	19	59.09	19	58.96	58.70	0	10,562	0.00%
2021/05/27	14	56.26	7	56.07	56.80	7	10,528	0.07%
2021/05/26	2	55.40	8	56.26	55.00	-6	10,541	-0.06%
2021/05/25	66	56.34	78	56.13	56.60	-12	10,559	-0.11%
2021/05/24	29	52.80	33	52.22	52.80	-4	10,801	-0.04%
2021/05/21	109	50.16	111	50.05	50.10	-2	10,990	-0.02%	大買/大賣/
2021/05/20	3	47.87	8	48.84	47.95	-5	11,014	-0.05%
2021/05/19	26	47.35	21	47.48	48.15	5	11,109	0.05%
2021/05/18	12	47.30	9	47.86	48.35	3	11,189	0.03%
2021/05/17	6.5	44.89	1	47.50	44.20	5.5	11,145	0.05%
2021/05/14	13	51.27	13	51.13	49.10	0	11,160	0.00%
2021/05/13	15	51.66	15	50.89	50.00	0	11,209	0.00%
2021/05/12	4	52.68	2	53.55	52.10	2	11,088	0.02%
2021/05/11	6.6	58.31	18	60.61	57.40	-11.4	10,961	-0.10%
2021/05/10	5	63.18	31	63.43	63.70	-26	10,811	-0.24%
2021/05/07	170	63.66	159	63.61	62.70	11	10,631	0.10%	大買/大賣/
2021/05/06	11	58.30	6	59.10	58.90	5	10,447	0.05%
2021/05/05	45	60.21	29.2	60.07	58.60	15.8	10,340	0.15%
2021/05/04	33	64.07	44	62.83	58.20	-11	10,195	-0.11%
2021/05/03	36	67.42	73	69.11	62.50	-37	9,945	-0.37%
2021/04/29	285	68.82	235	68.59	68.80	50	9,505	0.53%	大買/大賣/
2021/04/28	41	68.27	8	68.54	66.20	33	9,183	0.36%
2021/04/27	453	70.44	803	69.51	68.50	-350	8,863	-3.95%	大買/大賣/鉅額交易
2021/04/26	1,022	66.85	781	66.53	66.90	241	8,441	2.85%	大買/大賣/鉅額交易
2021/04/23	135	59.96	68	58.09	60.90	67	8,004	0.84%	大買/
2021/04/22	60.2	58.63	50	58.75	55.40	10.2	7,791	0.13%
2021/04/21	42	60.47	46	60.52	59.70	-4	7,564	-0.05%
2021/04/20	1,128	58.88	1,101.1	58.91	57.00	26.9	7,334	0.37%	大買/大賣/
2021/04/19	30	54.91	3	55.23	54.30	27	7,020	0.38%
2021/04/16	3	53.60	2	53.80	53.80	1	6,976	0.01%
2021/04/15	0	0.00	2	53.10	52.70	-2	7,187	-0.03%
2021/04/14	0	0.00	1	51.10	52.10	-1	7,431	-0.01%
2021/04/13	1	53.20	15	53.49	51.10	-14	7,575	-0.18%
2021/04/12	8	52.49	3	52.67	52.30	5	7,632	0.07%
2021/04/09	0	0.00	2	52.30	53.50	-2	7,943	-0.03%
2021/04/08	11	53.11	13.2	53.33	52.80	-2.2	8,433	-0.03%
2021/04/07	12	53.58	4	53.45	53.20	8	8,810	0.09%
2021/04/06	10	54.83	13	54.68	54.40	-3	9,015	-0.03%
2021/04/01	126	53.39	125	53.72	52.80	1	9,230	0.01%	大買/大賣/
2021/03/31	1	51.90	0.2	51.90	51.90	0.8	9,286	0.01%
2021/03/30	6	51.33	0	0.00	51.20	6	9,457	0.06%
2021/03/29	3	51.03	5	51.80	51.70	-2	9,460	-0.02%
2021/03/26	0.2	50.00	7	50.15	50.10	-6.8	9,422	-0.07%
2021/03/25	4	48.75	0	0.00	48.70	4	9,421	0.04%
2021/03/24	1	48.35	0	0.00	48.30	1	9,435	0.01%
2021/03/22	9	49.21	0	0.00	48.70	9	9,591	0.09%
2021/03/19	0	0.00	2	50.23	49.85	-2	9,678	-0.02%
2021/03/18	7	50.99	6	52.22	50.90	1	9,784	0.01%
2021/03/17	6	51.37	1	51.20	51.30	5	10,056	0.05%
2021/03/16	1	51.10	1	52.20	52.00	0	10,324	0.00%
2021/03/15	5	50.80	8	51.35	51.00	-3	10,333	-0.03%
2021/03/12	2	51.60	6	52.12	51.20	-4	10,354	-0.04%
2021/03/11	10	51.61	8	51.93	52.20	2	10,462	0.02%
2021/03/10	44	50.51	41	50.70	50.60	3	10,619	0.03%
2021/03/09	5	48.87	1	48.70	49.60	4	10,816	0.04%
2021/03/08	3	50.07	5	50.00	48.55	-2	11,086	-0.02%
2021/03/05	7	49.39	0	0.00	48.60	7	11,074	0.06%
2021/03/04	5	51.00	5	51.80	50.20	0	11,008	0.00%
2021/03/03	3	50.33	11	50.13	51.20	-8	10,972	-0.07%
2021/03/02	6	51.90	2	52.75	52.10	4	10,902	0.04%
2021/02/26	10	51.04	11	51.47	51.80	-1	10,773	-0.01%
2021/02/25	16.1	53.34	15	52.79	52.30	1.1	10,684	0.01%
2021/02/24	103	59.24	150	57.02	52.80	-47	10,557	-0.44%	大買/大賣/
2021/02/23	321.1	56.88	257	57.25	56.80	64.1	10,123	0.63%	大買/大賣/
2021/02/22	5	54.40	4	55.05	54.50	1	9,802	0.01%
2021/02/19	8	52.03	3	52.37	52.80	5	9,634	0.05%
2021/02/18	29	51.25	26	51.41	50.90	3	9,447	0.03%
2021/02/17	65	51.10	75	50.47	49.65	-10	9,254	-0.11%
2021/02/05	1	48.80	2	49.38	48.50	-1	9,157	-0.01%
2021/02/04	145	48.64	153	48.71	49.00	-8	9,068	-0.09%	大買/大賣/
2021/02/03	6	46.76	1	46.80	46.50	5	8,884	0.06%
2021/02/02	4	45.65	7	46.64	46.70	-3	8,850	-0.03%
2021/01/29	1	45.55	0	0.00	45.35	1	8,749	0.01%
2021/01/27	5	47.26	0	0.00	46.90	5	8,667	0.06%
2021/01/26	1	47.45	0	0.00	46.40	1	8,582	0.01%
2021/01/25	8	46.60	9	46.44	47.00	-1	8,445	-0.01%
2021/01/22	1	44.95	2	45.30	45.15	-1	8,317	-0.01%
2021/01/21	7	44.61	0	0.00	44.20	7	8,227	0.09%
2021/01/20	3	47.82	0	0.00	46.30	3	8,101	0.04%
2021/01/19	0	0.00	6	49.52	48.80	-6	7,995	-0.08%
2021/01/18	9	49.04	7	48.91	48.80	2	7,898	0.03%
2021/01/15	19	51.21	118	50.47	50.90	-99	7,803	-1.27%	大賣/
2021/01/14	1	51.40	4	50.73	51.30	-3	7,666	-0.04%
2021/01/13	114	53.38	15	52.41	51.90	99	7,479	1.32%	大買/
2021/01/12	156	56.43	468	55.99	51.40	-312	7,251	-4.30%	大買/大賣/鉅額交易
2021/01/11	540	54.48	314	54.21	55.40	226	6,715	3.37%	大買/大賣/鉅額交易
2021/01/08	61	51.34	54	51.89	50.40	7	6,537	0.11%
2021/01/07	246	50.82	153	50.74	50.00	93	6,244	1.49%	大買/大賣/
2021/01/06	0	0.00	1	50.50	47.80	-1	5,954	-0.02%
2021/01/05	1	49.00	0	0.00	49.60	1	5,746	0.02%
2021/01/04	13	50.20	5	50.23	49.50	8	5,595	0.14%
2020/12/31	214	50.36	224	50.45	50.40	-10	5,227	-0.19%	大買/大賣/
2020/12/30	335	47.28	341	47.44	47.60	-6	4,637	-0.13%	大買/大賣/
2020/12/29	14	45.69	3	45.53	45.00	11	4,213	0.26%
2020/12/28	652	46.66	652	46.62	47.20	0	3,919	0.00%	大買/大賣/
2020/12/25	43	42.12	45	42.36	42.95	-2	3,516	-0.06%
2020/12/24	140	40.95	142	41.11	40.90	-2	3,227	-0.06%	大買/大賣/
2020/12/23	0	0.00	1	37.10	38.60	-1	3,014	-0.03%
2020/12/22	3	36.98	4	37.55	36.50	-1	2,975	-0.03%
2020/12/21	2	38.03	2	38.30	37.40	0	2,946	0.00%
2020/12/18	1	38.40	0	0.00	38.00	1	2,921	0.03%
2020/12/17	22	39.40	23	39.39	38.55	-1	2,893	-0.03%
2020/12/15	1	38.70	4	38.00	37.50	-3	2,709	-0.11%
2020/12/14	1	40.10	1	40.50	40.10	0	2,581	0.00%
2020/12/11	55	40.61	53	40.58	42.00	2	2,433	0.08%
2020/12/10	76	39.95	77	40.07	39.40	-1	2,129	-0.05%
2020/12/08	12	38.61	12	38.60	38.45	0	1,752	0.00%
2020/12/07	32	39.08	37.1	39.13	39.00	-5.1	1,717	-0.30%
2020/12/04	7	37.95	6	38.03	38.05	1	1,557	0.06%
2020/12/03	3.2	37.09	171	37.48	36.50	-167.8	1,347	-12.45%	大賣/鉅額交易
2020/12/02	541.1	37.53	370	37.28	37.65	171.1	1,114	15.35%	大買/大賣/鉅額交易
2020/12/01	16	33.70	16	33.79	34.25	0	807	0.00%
2020/11/24	2	32.50	3	32.63	32.30	-1	777	-0.13%
2020/11/23	4	32.45	4	32.55	32.85	0	786	0.00%
2020/11/13	1	30.10	0	0.00	30.40	1	937	0.11%
2020/11/10	0	0.00	2	33.40	33.35	-2	1,016	-0.20%
2020/11/09	0	0.00	1	33.75	33.55	-1	1,039	-0.10%
2020/11/06	0	0.00	1	33.30	33.30	-1	1,051	-0.10%
2020/11/04	1	33.45	0	0.00	33.30	1	1,137	0.09%
2020/11/02	1	32.05	0	0.00	32.10	1	1,187	0.08%
2020/10/30	0	0.00	3	33.00	32.60	-3	1,203	-0.25%
2020/10/29	0	0.00	2	33.05	33.10	-2	1,244	-0.16%
2020/10/28	5	33.42	0	0.00	33.40	5	1,282	0.39%
2020/10/27	0.8	34.05	1	34.00	33.90	-0.2	1,359	-0.01%
2020/10/22	0	0.00	1	34.45	34.40	-1	1,545	-0.06%
2020/10/19	4	34.83	0	0.00	35.15	4	1,649	0.24%
2020/10/15	0	0.00	1	34.40	34.55	-1	1,755	-0.06%
2020/10/12	3	34.77	0	0.00	34.25	3	1,892	0.16%
2020/09/25	1	32.60	0	0.00	32.60	1	2,726	0.04%
2020/09/21	1	37.40	0	0.00	37.40	1	2,751	0.04%
2020/09/10	0	0.00	1	37.25	36.70	-1	2,801	-0.04%
2020/09/08	1	36.20	0	0.00	36.10	1	2,830	0.04%
2020/08/25	0	0.00	1	36.35	36.80	-1	3,622	-0.03%
2020/08/21	0	0.00	1	35.10	34.85	-1	3,730	-0.03%
2020/08/19	6	35.96	6	36.36	35.45	0	3,912	0.00%
2020/08/17	1	38.30	4	38.50	38.05	-3	3,933	-0.08%
2020/08/14	4	38.50	2	38.65	38.50	2	3,923	0.05%
2020/08/13	4	39.41	6	39.48	38.85	-2	4,001	-0.05%
2020/08/12	5	39.59	1	39.45	39.70	4	4,010	0.10%
2020/08/11	12	39.45	0	0.00	39.10	12	4,037	0.30%
2020/08/10	0	0.00	11	40.00	40.00	-11	4,042	-0.27%
2020/08/07	1	41.25	2	41.75	41.30	-1	4,071	-0.02%
2020/08/03	0	0.00	1	41.55	41.50	-1	4,301	-0.02%
2020/07/31	1	41.85	0	0.00	42.20	1	4,338	0.02%
2020/07/30	130	41.63	127	41.71	42.30	3	4,369	0.07%	大買/大賣/
2020/07/28	5	38.75	1	39.85	38.70	4	4,379	0.09%
2020/07/24	0	0.00	2	42.10	40.45	-2	4,924	-0.04%
2020/07/22	2	42.50	2	42.10	41.80	0	5,060	0.00%
2020/07/21	4	41.50	0	0.00	41.45	4	5,110	0.08%
2020/07/17	0	0.00	1	39.95	39.80	-1	5,284	-0.02%
2020/07/15	6	41.94	5	43.06	40.75	1	5,505	0.02%
2020/07/14	9	43.33	4	43.28	42.65	5	5,430	0.09%
2020/07/13	40	42.52	45	42.56	42.65	-5	5,121	-0.10%
2020/07/10	2	39.15	0	0.00	38.80	2	4,972	0.04%
2020/07/09	0	0.00	3	40.18	39.50	-3	5,068	-0.06%
2020/07/08	2	39.45	0	0.00	39.30	2	5,060	0.04%
2020/07/07	1	39.50	1	39.55	39.35	0	5,120	0.00%
2020/06/24	1	38.35	1	38.40	38.40	0	6,074	0.00%
2020/06/22	1	38.60	0	0.00	38.65	1	6,160	0.02%
2020/06/19	0	0.00	1	39.10	38.95	-1	6,145	-0.02%
2020/06/16	0	0.00	1	39.50	39.75	-1	6,437	-0.02%
2020/06/15	0	0.00	1	38.70	38.70	-1	6,445	-0.02%
2020/06/12	2	39.13	0	0.00	39.50	2	6,551	0.03%
2020/06/11	1	40.30	0	0.00	39.10	1	6,634	0.02%
2020/06/10	1	40.90	2	41.83	40.90	-1	6,713	-0.01%
2020/06/09	2	41.83	2	41.63	41.55	0	6,838	0.00%
2020/06/08	11	42.09	12	42.11	41.35	-1	6,938	-0.01%
2020/06/05	6	41.43	9	41.62	41.30	-3	6,947	-0.04%
2020/06/04	8	41.14	9	42.69	40.90	-1	6,998	-0.01%
2020/06/03	11	42.76	8	42.79	42.90	3	6,893	0.04%
2020/06/02	2	42.60	2	42.43	42.25	0	6,858	0.00%
2020/06/01	1	41.25	3	41.70	41.75	-2	6,965	-0.03%
2020/05/29	2	40.75	3	40.83	40.90	-1	7,018	-0.01%
2020/05/28	3	43.07	4	41.90	40.50	-1	7,155	-0.01%
2020/05/27	27	41.83	26	41.99	42.05	1	7,191	0.01%
2020/05/26	1	41.20	0	0.00	41.05	1	7,331	0.01%
2020/05/25	2	40.60	1	40.85	40.90	1	7,350	0.01%
2020/05/22	3	40.80	9	41.62	40.80	-6	7,432	-0.08%
2020/05/21	9	40.97	0	0.00	40.70	9	7,498	0.12%
2020/05/20	56	40.49	56	40.65	40.90	0	7,514	0.00%
2020/05/18	0	0.00	1	38.75	38.40	-1	7,643	-0.01%
2020/05/15	2	38.00	2	38.45	37.85	0	7,715	0.00%
2020/05/14	1	38.50	1	40.15	38.50	0	7,924	0.00%
2020/05/13	2	40.68	2	40.80	40.70	0	8,068	0.00%
2020/05/12	0	0.00	2	41.00	40.65	-2	8,138	-0.02%
2020/05/11	6	41.54	70	42.88	41.25	-64	8,125	-0.79%
2020/05/08	21	42.86	21	43.21	42.85	0	8,055	0.00%
2020/05/07	12	42.10	11	42.08	42.00	1	7,952	0.01%
2020/05/06	29	42.14	27	42.32	41.40	2	8,021	0.02%
2020/05/05	0	0.00	4	41.68	41.25	-4	7,967	-0.05%
2020/05/04	1	40.50	4	40.73	41.00	-3	8,032	-0.04%
2020/04/30	11	42.40	28	42.46	41.50	-17	8,009	-0.21%
2020/04/29	284	44.59	188	44.86	42.10	96	8,008	1.20%	大買/大賣/
2020/04/28	7	42.01	18	42.45	41.60	-11	7,605	-0.14%
2020/04/27	20	42.09	8	41.98	42.30	12	7,532	0.16%
2020/04/24	40	42.03	58	41.89	41.10	-18	7,577	-0.24%
2020/04/23	80	41.81	86	41.78	42.00	-6	7,618	-0.08%
2020/04/22	44	40.93	35	40.59	40.85	9	7,550	0.12%
2020/04/21	77	41.16	72	41.30	39.60	5	7,471	0.07%
2020/04/20	176	40.97	175	40.98	40.60	1	7,323	0.01%	大買/大賣/
2020/04/17	0	0.00	3	40.95	39.50	-3	7,215	-0.04%
2020/04/16	2	40.40	26	40.41	40.15	-24	7,152	-0.34%
2020/04/15	25	40.17	1	40.15	40.10	24	7,102	0.34%
2020/04/14	62	41.20	73	41.30	40.35	-11	7,053	-0.16%
2020/04/13	12	39.06	0	0.00	38.65	12	6,936	0.17%
2020/04/10	19	39.29	23	39.37	39.45	-4	6,900	-0.06%
2020/04/09	28	40.70	9	40.38	38.70	19	6,832	0.28%
2020/04/08	45	40.41	51	40.44	40.55	-6	6,738	-0.09%
2020/04/07	48	38.76	50	38.85	39.40	-2	6,561	-0.03%
2020/04/06	55	35.67	57	35.68	36.65	-2	6,346	-0.03%
2020/04/01	14	32.37	8	32.06	33.35	6	6,205	0.10%
2020/03/31	96	34.32	101	34.48	33.20	-5	6,118	-0.08%	大賣/
2020/03/30	38	32.70	30	32.59	32.85	8	5,954	0.13%
2020/03/27	502	34.75	649	34.75	34.75	-147	5,823	-2.52%	大買/大賣/鉅額交易
2020/03/26	50	31.60	0	0.00	31.60	50	5,732	0.87%
2020/03/25	100	28.75	0	0.00	28.75	100	5,744	1.74%
2020/03/23	1	23.30	1	23.90	23.80	0	5,810	0.00%
2020/03/20	26	26.61	24	26.78	25.80	2	5,810	0.03%
2020/03/18	11	30.41	9	30.74	29.35	2	5,764	0.03%
2020/03/17	6	34.33	5	34.78	32.60	1	5,749	0.02%
2020/03/16	1	39.50	4	37.90	36.20	-3	5,824	-0.05%
2020/03/13	31	38.88	33	39.09	40.20	-2	5,759	-0.03%
2020/03/12	11	41.73	20	42.10	42.00	-9	5,582	-0.16%
2020/03/11	8	44.61	7	44.65	42.95	1	5,422	0.02%
2020/03/10	37	44.81	36	44.92	46.20	1	5,315	0.02%
2020/03/09	5	45.95	3	46.10	43.90	2	5,190	0.04%
2020/03/06	4	46.71	3	47.07	46.50	1	5,084	0.02%
2020/03/05	19	47.91	28	47.74	47.10	-9	4,993	-0.18%
2020/03/04	93	45.40	85	45.46	45.90	8	4,785	0.17%
2020/03/03	53	45.32	54	45.37	43.85	-1	4,664	-0.02%
2020/03/02	74	42.76	78	43.02	43.25	-4	4,494	-0.09%
2020/02/27	104	44.41	105	44.73	40.35	-1	4,322	-0.02%	大買/大賣/
2020/02/26	0	0.00	9	41.97	41.65	-9	3,983	-0.23%
2020/02/25	57	42.20	47	42.44	42.05	10	3,899	0.26%
2020/02/24	131	42.21	131	42.28	41.50	0	3,772	0.00%	大買/大賣/
2020/02/21	1	40.00	0	0.00	40.50	1	3,605	0.03%
2020/02/20	39	40.93	57	40.84	40.00	-18	3,538	-0.51%
2020/02/19	46	39.17	38	39.30	39.30	8	3,318	0.24%
2020/02/18	168	39.11	244	39.37	38.50	-76	3,243	-2.34%	大買/大賣/
2020/02/17	287	39.81	207	39.93	38.55	80	3,125	2.56%	大買/大賣/
2020/02/14	65	37.45	60	37.57	38.90	5	2,867	0.17%
2020/02/13	27	36.62	27	36.64	35.40	0	2,648	0.00%
2020/02/12	11	35.35	1	35.30	35.15	10	2,532	0.39%
2020/02/10	10	34.53	10	34.49	34.20	0	2,454	0.00%
2020/02/07	43	36.80	44	36.83	34.70	-1	2,413	-0.04%
2020/02/05	25	37.09	25.2	37.10	36.20	-0.2	2,219	-0.01%
2020/02/04	20	36.20	21	36.34	36.55	-1	2,077	-0.05%
2020/02/03	69	36.27	69	36.32	37.00	0	2,012	0.00%
2020/01/31	17	34.55	15	34.80	35.65	2	1,885	0.11%
2020/01/30	6	33.88	6	34.30	33.30	0	1,797	0.00%
2020/01/20	51	37.34	52	37.23	37.00	-1	1,741	-0.06%
2020/01/17	69	35.57	76	35.75	35.75	-7	1,597	-0.44%
2020/01/16	9	33.31	7	33.59	33.85	2	1,431	0.14%
2020/01/15	3	31.53	3	31.72	31.65	0	1,336	0.00%
2020/01/14	1	31.40	0	0.00	31.90	1	1,321	0.08%
2020/01/07	0	0.00	1	30.50	30.10	-1	1,213	-0.08%
2020/01/06	0	0.00	1	30.30	30.10	-1	1,203	-0.08%
2020/01/02	15	31.15	15	31.24	31.20	0	1,182	0.00%
2019/12/25	7	31.40	9	31.64	30.90	-2	1,123	-0.18%
2019/12/24	26	30.36	24	30.79	30.95	2	1,080	0.19%
2019/12/19	1	31.30	1	31.30	30.55	0	1,041	0.00%
2019/12/18	3	30.10	8	30.31	30.00	-5	995	-0.50%
2019/12/17	7	30.24	4	30.50	30.40	3	956	0.31%
2019/12/16	90	33.01	91	33.14	32.35	-1	875	-0.11%
2019/12/13	38	31.94	36	32.08	31.50	2	744	0.27%
2019/12/12	9	30.61	10	30.90	30.50	-1	643	-0.16%
2019/12/11	12	31.13	10	31.49	32.10	2	519	0.38%
2019/12/06	0	0.00	1	26.30	26.25	-1	244	-0.41%
2019/12/03	1	26.05	0	0.00	26.00	1	244	0.41%
2019/08/23	0	0.00	4	24.35	24.35	-4	491	-0.81%
2019/08/14	0	0.00	1	24.65	24.50	-1	463	-0.22%
2019/08/08	2	24.85	3	25.22	25.05	-1	428	-0.23%
2019/07/30	0	0.00	3	29.00	28.90	-3	345	-0.87%
2019/07/26	0	0.00	4.1	29.62	29.35	-4.1	316	-1.31%
2019/07/23	3	29.30	0	0.00	29.00	3	279	1.07%
2019/07/16	5	29.06	0	0.00	29.10	5	243	2.06%
2019/07/15	0	0.00	1	29.85	29.80	-1	225	-0.44%
2019/07/02	1	27.65	0	0.00	27.65	1	202	0.49%
2019/07/01	0	0.00	1	27.90	27.80	-1	201	-0.50%
2019/06/28	0	0.00	1	27.80	27.80	-1	204	-0.49%
2019/06/27	0	0.00	2	27.65	27.80	-2	205	-0.97%
2019/06/21	1	27.00	0	0.00	27.00	1	228	0.44%
2019/06/19	1	26.85	0	0.00	26.95	1	235	0.42%
2019/06/18	1	26.90	0	0.00	26.80	1	244	0.41%
2019/03/28	1	28.35	0	0.00	28.20	1	718	0.14%
2019/03/27	0	0.00	16	28.94	28.65	-16	721	-2.22%
2019/03/26	16	28.83	9	28.71	28.85	7	724	0.97%
2019/03/22	1	28.15	0	0.00	28.05	1	712	0.14%
2019/03/21	6	28.22	3	28.15	28.15	3	709	0.42%
2019/03/20	1.1	28.02	0	0.00	28.20	1.1	702	0.16%
2019/03/19	0	0.00	16	28.63	28.55	-16	701	-2.28%
2019/03/15	6	27.49	0	0.00	27.50	6	693	0.86%
2019/03/14	3	27.60	0	0.00	27.65	3	703	0.43%
2019/03/13	4	27.55	5	27.80	27.75	-1	708	-0.14%
2019/03/08	1	26.80	2	26.95	27.10	-1	700	-0.14%
2019/03/06	10	27.41	0	0.00	27.30	10	705	1.42%
2019/03/05	2	27.55	0	0.00	27.55	2	703	0.28%
2019/03/04	8	27.60	0	0.00	27.60	8	701	1.14%
2019/02/21	2	28.45	0	0.00	28.45	2	671	0.30%
2019/02/19	0	0.00	21	28.38	29.00	-21	630	-3.33%
2019/02/14	0	26.25	0	0.00	26.20	0	576	0.00%
2019/02/12	0	0.00	1	25.85	25.85	-1	564	-0.18%
2019/02/11	1	25.46	0	0.00	25.50	1	561	0.18%
2019/01/29	1	26.30	0	0.00	26.20	1	552	0.18%
2019/01/28	5	26.70	0	0.00	26.65	5	546	0.91%
2019/01/24	5	26.70	0	0.00	26.75	5	537	0.93%
2019/01/22	0	0.00	1	26.70	27.10	-1	514	-0.19%
2019/01/16	0	0.00	4	26.84	28.70	-4	463	-0.86%
2019/01/15	1	27.65	7	27.76	27.50	-6	434	-1.38%
2019/01/14	18	29.09	349	29.52	28.50	-331	401	-82.38%	大賣/鉅額交易