中天 (4128)-群益金鼎券商分點個股進出

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
41.80
漲跌
▼0.15
漲幅
-0.36%
成交量
782張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中天 (4128)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	1	41.90	8	41.84	41.80	-7	1,681	-0.42%
2024/04/29	2	41.40	12	41.41	41.95	-10	1,684	-0.59%
2024/04/26	0	0.00	2	40.55	40.80	-2	1,684	-0.12%
2024/04/22	4	40.52	2	40.20	40.30	2	1,691	0.12%
2024/04/19	9.1	40.27	6	41.37	39.60	3.1	1,665	0.19%
2024/04/18	6	41.08	0	0.00	41.85	6	1,626	0.37%
2024/04/17	4	41.53	14	41.56	41.50	-10	1,606	-0.62%
2024/04/16	1.1	42.48	16	42.14	41.65	-14.9	1,600	-0.93%
2024/04/15	14.1	44.04	2	44.00	43.65	12.1	1,576	0.77%
2024/04/12	2	45.00	6	44.97	44.85	-4	1,567	-0.26%
2024/04/10	2	45.50	2	45.63	45.35	0	1,572	0.00%
2024/04/09	2	45.10	10	45.00	44.80	-8	1,570	-0.51%
2024/04/08	0	44.65	0	0.00	45.10	0	1,565	0.00%
2024/04/03	19	44.49	9	44.42	44.80	10	1,551	0.64%
2024/04/02	2	44.70	4	44.70	44.70	-2	1,556	-0.13%
2024/04/01	0	0.00	10	46.05	44.75	-10	1,577	-0.63%
2024/03/29	6	44.50	0	0.00	44.70	6	1,568	0.38%
2024/03/28	0	0.00	4	44.85	44.55	-4	1,575	-0.25%
2024/03/27	15	45.11	4	44.88	44.80	11	1,573	0.70%
2024/03/26	8	44.65	0	0.00	44.20	8	1,557	0.51%
2024/03/25	1	44.95	2	44.65	44.80	-1	1,558	-0.06%
2024/03/22	2	44.30	0	0.00	44.45	2	1,565	0.13%
2024/03/21	20	44.24	4	43.75	44.10	16	1,562	1.02%
2024/03/20	2	43.40	0	0.00	43.40	2	1,553	0.13%
2024/03/19	0	43.30	150	43.17	43.05	-150	1,547	-9.70%	大賣/鉅額交易
2024/03/18	12	43.29	12	43.28	43.25	0	1,543	0.00%
2024/03/15	12	43.93	12	44.09	43.90	0	1,535	0.00%
2024/03/14	3	44.82	2	45.13	44.45	1	1,528	0.07%
2024/03/13	10.1	44.12	10	44.39	44.25	0.1	1,515	0.00%
2024/03/12	3	45.17	3	45.27	45.00	0	1,492	0.00%
2024/03/11	13	45.30	19	45.04	45.20	-6	1,497	-0.40%
2024/03/08	9.1	46.15	41	47.60	45.50	-31.9	1,514	-2.11%
2024/03/07	52.1	48.08	19	46.74	48.85	33.1	1,426	2.32%
2024/03/06	0	0.00	2	44.60	44.50	-2	1,259	-0.16%
2024/03/05	1	44.95	2	45.20	44.90	-1	1,257	-0.08%
2024/03/04	0	45.75	2	45.35	45.10	-2	1,256	-0.16%
2024/03/01	0	0.00	4	46.38	45.75	-4	1,262	-0.32%
2024/02/27	0	0.00	6	46.70	46.25	-6	1,347	-0.45%
2024/02/26	0	0.00	2	46.10	47.10	-2	1,377	-0.15%
2024/02/21	22	47.28	0	0.00	47.10	22	1,464	1.50%
2024/02/20	0	0.00	3	46.80	46.80	-3	1,509	-0.20%
2024/02/19	2	46.90	0	0.00	47.05	2	1,580	0.13%
2024/02/16	0	0.00	4	46.15	46.90	-4	1,643	-0.24%
2024/02/15	0	0.00	6	45.18	45.35	-6	1,788	-0.34%
2024/02/05	2	46.05	2	46.00	45.90	0	1,957	0.00%
2024/02/02	6	46.55	4	46.53	46.50	2	2,879	0.07%
2024/01/31	4	46.45	4	46.48	46.45	0	3,603	0.00%
2024/01/30	6	47.02	2	47.25	46.60	4	3,816	0.10%
2024/01/24	2	48.55	6	48.50	48.00	-4	3,840	-0.10%
2024/01/23	2	48.15	2	48.55	48.30	0	3,873	0.00%
2024/01/22	2	48.65	2	48.30	48.40	0	3,919	0.00%
2024/01/19	3	46.90	1	47.00	47.10	2	4,006	0.05%
2024/01/18	9	47.01	27	46.77	46.85	-18	4,049	-0.44%
2024/01/17	10	46.99	27	47.07	46.95	-17	4,107	-0.41%
2024/01/16	6	48.00	0	0.00	48.00	6	4,168	0.14%
2024/01/15	2	48.80	2	48.80	49.00	0	4,228	0.00%
2024/01/11	0	0.00	2	49.00	48.80	-2	4,537	-0.04%
2024/01/10	0.1	48.90	0	0.00	48.90	0.1	4,536	0.00%
2024/01/09	1	49.15	0	0.00	48.65	1	4,531	0.02%
2024/01/08	1	49.45	0	0.00	49.30	1	4,532	0.02%
2024/01/05	0	0.00	1	49.90	50.00	-1	4,529	-0.02%
2024/01/03	2	50.50	0	0.00	50.60	2	4,505	0.04%
2023/12/27	1	51.30	224.6	51.35	50.70	-223.6	4,486	-4.98%	大賣/鉅額交易
2023/12/26	0	0.00	10	50.82	50.80	-10	4,461	-0.22%
2023/12/25	0	0.00	1	49.95	49.85	-1	4,440	-0.02%
2023/12/22	2	50.40	5	49.96	50.40	-3	4,433	-0.07%
2023/12/21	2	49.40	6	49.42	49.75	-4	4,437	-0.09%
2023/12/20	21	49.59	59	49.54	49.60	-38	4,433	-0.86%
2023/12/18	0	0.00	102	50.31	50.10	-102	4,396	-2.32%	大賣/鉅額交易
2023/12/15	3	50.83	3	50.30	50.60	0	4,394	0.00%
2023/12/14	7	50.51	62	50.66	50.20	-55	4,406	-1.25%
2023/12/13	4	50.13	6	50.27	50.10	-2	4,406	-0.05%
2023/12/11	1	50.10	1	50.20	50.10	0	4,413	0.00%
2023/12/08	7	50.46	3	50.60	50.40	4	4,416	0.09%
2023/12/07	20	50.66	0	0.00	50.60	20	4,407	0.45%
2023/12/06	11	50.57	122	50.60	50.60	-111	4,406	-2.52%	大賣/鉅額交易
2023/12/05	39	51.32	81.3	51.58	50.90	-42.3	4,385	-0.96%
2023/12/04	0	0.00	43	52.51	52.20	-43	4,351	-0.99%
2023/12/01	2	52.50	0	0.00	52.30	2	4,337	0.05%
2023/11/30	176	52.41	70	52.42	52.40	106	4,328	2.45%	大買/鉅額交易
2023/11/29	15	52.51	40.6	52.12	52.50	-25.6	4,312	-0.59%
2023/11/28	0	0.00	97	52.42	52.00	-97	4,306	-2.25%
2023/11/27	9	53.36	159	53.47	52.50	-150	4,301	-3.49%	大賣/鉅額交易
2023/11/24	4	52.65	36	52.41	52.50	-32	4,254	-0.75%
2023/11/22	2	52.60	5	52.42	51.60	-3	4,203	-0.07%
2023/11/21	2	51.70	1	51.80	52.00	1	4,163	0.02%
2023/11/20	1	51.90	32	51.83	51.70	-31	4,131	-0.75%
2023/11/17	12	51.43	12	51.55	51.40	0	4,111	0.00%
2023/11/16	1	52.20	11	53.56	52.10	-10	4,060	-0.25%
2023/11/15	28	52.71	75	52.85	52.60	-47	3,995	-1.18%
2023/11/14	43	53.05	112	53.15	52.60	-69	3,935	-1.75%	大賣/
2023/11/13	110	55.82	84	55.38	55.20	26	3,785	0.69%	大買/
2023/11/10	813.8	61.07	133.3	58.89	56.60	680.6	3,606	18.87%	大買/大賣/鉅額交易
2023/11/09	50	56.17	98	56.65	56.10	-48	2,686	-1.79%
2023/11/08	169	57.72	88.3	55.79	57.20	80.8	2,573	3.14%	大買/
2023/11/07	25	55.34	2.2	54.79	55.60	22.8	2,020	1.13%
2023/11/06	6	50.65	22	50.33	50.60	-16	1,810	-0.88%
2023/11/03	4	50.40	10	50.85	50.10	-6	1,806	-0.33%
2023/11/02	9	50.60	75	50.53	50.60	-66	1,795	-3.68%
2023/11/01	8	50.84	7	51.23	50.80	1	1,789	0.06%
2023/10/31	51	51.81	12	51.57	51.30	39	1,784	2.19%
2023/10/30	53	52.67	20.1	52.85	52.40	32.9	1,773	1.85%
2023/10/27	16.1	53.12	5	53.52	53.80	11.1	1,731	0.64%
2023/10/26	22	52.08	19	52.41	51.90	3	1,644	0.18%
2023/10/25	19	52.78	20	53.03	52.50	-1	1,608	-0.06%
2023/10/24	98	52.17	210	52.07	52.70	-112	1,547	-7.24%	大賣/鉅額交易
2023/10/23	27.2	52.75	11	52.38	51.70	16.2	1,488	1.09%
2023/10/20	37	50.11	7	49.96	49.90	30	1,440	2.08%
2023/10/19	72	51.81	18	52.02	51.50	54	1,375	3.93%
2023/10/18	12	48.05	65	48.42	47.90	-53	1,149	-4.61%
2023/10/16	50	49.35	0.1	49.20	49.60	49.9	1,194	4.18%
2023/10/13	0	0.00	1	48.25	48.25	-1	1,202	-0.08%
2023/10/04	0	0.00	2	48.03	48.00	-2	1,347	-0.15%
2023/10/03	0	0.00	3	48.32	48.05	-3	1,356	-0.22%
2023/09/28	0	0.00	18	48.38	48.30	-18	1,383	-1.30%
2023/09/27	10	48.69	0	0.00	48.70	10	1,391	0.72%
2023/09/26	4	48.80	8	48.58	48.25	-4	1,406	-0.28%
2023/09/25	4	49.35	0	0.00	49.35	4	1,422	0.28%
2023/09/22	0	0.00	6	49.04	49.10	-6	1,451	-0.41%
2023/09/21	10	49.62	5.1	49.23	49.15	4.9	1,473	0.33%
2023/09/20	2	49.80	43.7	50.04	49.80	-41.7	1,500	-2.78%
2023/09/19	3	51.57	30	51.21	50.30	-27	1,568	-1.72%
2023/09/18	1	52.10	4	52.08	51.90	-3	1,562	-0.19%
2023/09/15	0	0.00	14	51.74	51.70	-14	1,575	-0.89%
2023/09/14	26	51.47	0	0.00	51.30	26	1,567	1.66%
2023/09/13	17	50.52	0	0.00	50.50	17	1,565	1.09%
2023/09/12	6	49.70	0	0.00	50.10	6	1,614	0.37%
2023/09/08	0	0.00	1	49.10	49.10	-1	1,684	-0.06%
2023/09/07	2	48.65	3	48.78	48.90	-1	1,701	-0.06%
2023/09/06	0	0.00	0	49.15	48.90	0	1,711	0.00%
2023/09/05	7	49.41	9.1	49.58	49.40	-2.1	1,726	-0.12%
2023/09/04	2	49.85	0	0.00	50.70	2	1,734	0.12%
2023/09/01	0	0.00	14	50.74	50.70	-14	1,740	-0.80%
2023/08/31	0	0.00	21	51.07	51.10	-21	1,745	-1.20%
2023/08/30	73	51.05	12	50.58	51.10	61	1,735	3.52%
2023/08/29	4	49.23	2	49.15	49.60	2	1,761	0.11%
2023/08/28	1	47.95	1	48.40	48.10	0	1,759	0.00%
2023/08/25	6	48.20	0	0.00	48.15	6	1,774	0.34%
2023/08/23	2	48.15	0	0.00	47.90	2	1,780	0.11%
2023/08/22	0	0.00	5.2	48.20	48.15	-5.2	1,804	-0.29%
2023/08/21	0	0.00	1	49.00	48.90	-1	1,828	-0.05%
2023/08/18	4	49.15	0	0.00	48.50	4	1,844	0.22%
2023/08/17	4	48.95	15	49.35	49.15	-11	1,849	-0.59%
2023/08/16	2	48.70	136	49.86	49.50	-134	1,869	-7.17%	大賣/鉅額交易
2023/08/14	9.1	48.76	77	48.67	47.30	-67.9	1,884	-3.60%
2023/08/11	4	51.00	13	50.76	50.60	-9	1,842	-0.49%
2023/08/10	2	51.90	2	51.20	50.70	0	1,845	0.00%
2023/08/09	0	0.00	2	50.90	50.90	-2	1,859	-0.11%
2023/08/07	0	0.00	2	51.75	51.70	-2	1,914	-0.10%
2023/08/04	20	52.44	0	0.00	52.70	20	1,915	1.04%
2023/08/02	6	52.03	0	0.00	51.50	6	1,914	0.31%
2023/08/01	2	53.10	0	0.00	52.60	2	1,900	0.11%
2023/07/31	0	0.00	1	52.90	52.60	-1	1,906	-0.05%
2023/07/28	0	0.00	7.5	53.19	53.10	-7.5	1,906	-0.39%
2023/07/27	0	0.00	10	53.71	53.50	-10	1,902	-0.53%
2023/07/26	0	53.60	17	53.29	53.40	-17	1,925	-0.88%
2023/07/25	22	54.68	0	0.00	54.30	22	1,938	1.13%
2023/07/24	6	54.50	15	54.01	54.10	-9	1,949	-0.46%
2023/07/21	0	0.00	17	54.85	54.50	-17	1,970	-0.86%
2023/07/20	6	55.67	16	55.71	55.60	-10	2,012	-0.50%
2023/07/19	4	55.65	10	55.62	55.80	-6	2,009	-0.30%
2023/07/18	2	57.10	2	56.40	55.60	0	2,052	0.00%
2023/07/17	97	57.14	3	56.40	57.20	94	2,118	4.44%
2023/07/14	0	0.00	1	54.20	54.10	-1	2,132	-0.05%
2023/07/13	2.3	53.30	77	53.91	53.80	-74.7	2,157	-3.46%
2023/07/12	0	0.00	23	55.52	55.50	-23	2,128	-1.08%
2023/07/11	1	56.80	3.5	57.13	56.50	-2.5	2,200	-0.11%
2023/07/10	2	57.45	1	57.10	57.00	1	2,338	0.04%
2023/07/07	0	0.00	3	56.70	56.50	-3	2,368	-0.13%
2023/07/06	0	0.00	39	56.55	56.30	-39	2,376	-1.64%
2023/07/05	1	57.30	0	0.00	57.00	1	2,435	0.04%
2023/07/04	0	0.00	1	56.80	56.80	-1	2,466	-0.04%
2023/07/03	2	57.50	0	0.00	57.10	2	2,527	0.08%
2023/06/30	1	59.40	0	0.00	57.80	1	2,543	0.04%
2023/06/29	19	59.24	1	59.10	59.30	18	2,589	0.70%
2023/06/28	4	58.35	8	58.61	58.30	-4	2,642	-0.15%
2023/06/27	100	58.79	2	58.55	58.80	98	2,671	3.67%
2023/06/26	0	0.00	1	57.30	57.50	-1	2,643	-0.04%
2023/06/21	15	56.95	157	56.54	56.40	-142	2,693	-5.27%	大賣/鉅額交易
2023/06/20	1	57.50	0	0.00	57.40	1	2,708	0.04%
2023/06/19	4.1	57.21	0	0.00	57.20	4.1	2,732	0.15%
2023/06/16	3	57.57	247	57.09	57.50	-244	2,736	-8.92%	大賣/鉅額交易
2023/06/15	268	61.12	2	61.00	61.30	266	2,689	9.89%	大買/鉅額交易
2023/06/14	3	61.77	6	61.63	61.40	-3	2,654	-0.11%
2023/06/13	52	61.27	4	61.35	61.20	48	2,683	1.79%
2023/06/12	1	60.90	0	0.00	60.80	1	2,699	0.04%
2023/06/09	0	0.00	3	60.63	60.70	-3	2,723	-0.11%
2023/06/06	0	0.00	22	59.86	60.40	-22	2,803	-0.78%
2023/06/02	29	60.96	1	61.00	60.10	28	2,849	0.98%
2023/06/01	1	59.30	3	59.23	59.10	-2	2,866	-0.07%
2023/05/31	1	58.60	2	59.10	59.10	-1	2,888	-0.03%
2023/05/29	2	58.10	0	0.00	58.10	2	2,929	0.07%
2023/05/26	0.1	58.10	30	57.80	57.50	-29.9	2,976	-1.01%
2023/05/25	0	58.90	102	58.62	58.40	-102	2,976	-3.43%	大賣/鉅額交易
2023/05/24	1	59.00	0	0.00	59.20	1	2,996	0.03%
2023/05/22	16	59.82	5	59.80	59.40	11	3,296	0.33%
2023/05/18	0	60.10	24	59.60	59.50	-24	3,313	-0.72%
2023/05/17	34	61.13	207	60.54	60.30	-173	3,309	-5.23%	大賣/鉅額交易
2023/05/16	20	60.80	1	60.40	60.80	19	3,310	0.57%
2023/05/12	56	59.69	2	60.00	59.80	54	3,389	1.59%
2023/05/11	2	61.50	1	60.90	60.80	1	3,503	0.03%
2023/05/10	5	61.42	0	0.00	61.80	5	3,796	0.13%
2023/05/09	5	61.54	0	0.00	61.50	5	3,909	0.13%
2023/05/04	1	63.70	3	63.43	63.40	-2	4,069	-0.05%
2023/04/28	2	63.30	2	62.80	62.70	0	4,313	0.00%
2023/04/27	4	61.90	10	60.74	61.50	-6	4,333	-0.14%
2023/04/26	4	61.00	26	61.05	61.20	-22	4,372	-0.50%
2023/04/25	5	61.70	65	61.75	61.50	-60	4,373	-1.37%
2023/04/24	0	0.00	15	63.41	63.40	-15	4,427	-0.34%
2023/04/21	1	63.84	41.1	64.02	63.40	-40.1	4,456	-0.90%
2023/04/20	40	67.46	41	65.69	65.30	-1	4,421	-0.02%
2023/04/19	18.1	67.32	310	67.26	67.10	-291.9	4,372	-6.68%	大賣/鉅額交易
2023/04/18	12	66.85	53	66.61	66.60	-41	4,353	-0.94%
2023/04/17	8.1	66.75	4	66.95	66.50	4.1	4,346	0.09%
2023/04/14	49	67.08	41	66.54	66.70	8	4,351	0.18%
2023/04/13	106	69.07	6	68.75	68.00	100	4,291	2.33%	大買/
2023/04/12	2	66.50	1	66.80	67.20	1	4,224	0.02%
2023/04/11	0	0.00	20	65.99	66.00	-20	4,390	-0.46%
2023/04/10	0	0.00	50	65.65	65.50	-50	4,493	-1.11%
2023/04/07	6	67.67	3	67.50	67.70	3	4,516	0.07%
2023/04/06	31	67.59	0	0.00	67.50	31	4,651	0.67%
2023/03/31	20	66.83	0	0.00	66.60	20	4,892	0.41%
2023/03/30	16	66.61	2	67.00	67.20	14	5,157	0.27%
2023/03/28	3	67.07	20	65.81	65.30	-17	5,124	-0.33%
2023/03/27	6	66.20	0	0.00	66.40	6	5,107	0.12%
2023/03/24	200	65.96	16	66.01	66.10	184	5,127	3.59%	大買/鉅額交易
2023/03/23	38	64.77	0	0.00	64.30	38	5,119	0.74%
2023/03/22	8	64.08	41	63.86	63.90	-33	5,186	-0.64%
2023/03/21	95	63.42	0	0.00	63.50	95	5,222	1.82%
2023/03/17	46	62.49	3	61.90	62.50	43	5,325	0.81%
2023/03/16	15	61.75	2	61.65	61.60	13	5,386	0.24%
2023/03/15	16	62.58	176	62.76	63.00	-160	5,551	-2.88%	大賣/鉅額交易
2023/03/14	2	63.10	0	0.00	62.30	2	5,886	0.03%
2023/03/13	0	0.00	51	62.91	63.00	-51	5,937	-0.86%
2023/03/10	1	64.10	22	63.92	63.70	-21	6,053	-0.35%
2023/03/09	1	65.10	1	65.50	65.60	0	6,128	0.00%
2023/03/08	2	65.00	0	0.00	65.10	2	6,198	0.03%
2023/03/07	13	65.70	2	65.70	65.30	11	6,366	0.17%
2023/03/06	4	65.55	251	65.32	66.00	-247	6,677	-3.70%	大賣/鉅額交易
2023/03/02	16	66.60	2	66.90	66.70	14	7,639	0.18%
2023/03/01	0	0.00	13	64.98	65.00	-13	7,998	-0.16%
2023/02/24	1	65.20	15	64.80	64.80	-14	8,191	-0.17%
2023/02/23	0	0.00	10	66.00	66.00	-10	8,396	-0.12%
2023/02/22	0	0.00	1	65.30	65.50	-1	8,564	-0.01%
2023/02/21	9	66.52	7	67.27	66.50	2	8,635	0.02%
2023/02/20	124	70.17	9	68.99	67.00	115	8,670	1.33%	大買/鉅額交易
2023/02/17	67	67.01	0	0.00	66.90	67	8,416	0.80%
2023/02/16	95	67.04	1	67.00	67.10	94	8,450	1.11%
2023/02/15	1	66.10	11	66.51	65.90	-10	8,608	-0.12%
2023/02/14	0	0.00	49	65.90	65.70	-49	8,680	-0.56%
2023/02/13	1	67.20	46	66.53	66.50	-45	8,683	-0.52%
2023/02/10	107	66.98	0	0.00	67.40	107	8,727	1.23%	大買/鉅額交易
2023/02/09	6	67.07	55	67.12	66.70	-49	8,735	-0.56%
2023/02/08	99	69.31	23	68.76	68.60	76	8,625	0.88%
2023/02/07	38	67.20	82.4	67.08	67.80	-44.4	8,363	-0.53%
2023/02/06	100	66.60	60	66.62	66.50	40	8,295	0.48%
2023/02/03	198	66.87	162	66.85	65.70	36	8,290	0.43%	大買/大賣/
2023/02/02	30	65.97	1	66.60	66.00	29	8,264	0.35%
2023/02/01	1	66.30	185	65.69	65.20	-184	8,299	-2.22%	大賣/鉅額交易
2023/01/31	270	66.06	9	66.03	66.30	261	8,372	3.12%	大買/鉅額交易
2023/01/30	2	63.30	3	63.20	63.30	-1	8,289	-0.01%
2023/01/17	17	62.30	1	62.80	62.50	16	8,348	0.19%
2023/01/16	33	61.98	4	60.65	62.50	29	8,342	0.35%
2023/01/13	0	0.00	8	60.18	60.30	-8	8,362	-0.10%
2023/01/12	0	0.00	44	60.00	59.80	-44	8,420	-0.52%
2023/01/11	35	62.36	0	0.00	62.50	35	8,387	0.42%
2023/01/10	46	62.28	0	62.80	61.90	46	8,421	0.55%
2023/01/09	19	62.98	7	62.10	63.00	12	8,502	0.14%
2023/01/06	36	61.70	0	0.00	61.70	36	8,582	0.42%
2023/01/04	1	61.70	1	62.40	61.50	0	8,763	0.00%
2023/01/03	0	0.00	15	62.37	62.10	-15	8,892	-0.17%
2022/12/30	0	0.00	39	62.59	62.20	-39	9,006	-0.43%
2022/12/29	22	62.58	21	62.63	62.40	1	9,230	0.01%
2022/12/28	41	66.26	4	66.38	65.40	37	9,152	0.40%
2022/12/27	4	65.75	3	65.10	66.20	1	9,148	0.01%
2022/12/26	33	66.80	40	66.97	66.10	-7	9,229	-0.08%
2022/12/23	192	66.67	571	66.11	66.80	-379	9,235	-4.10%	大買/大賣/鉅額交易
2022/12/22	108.1	67.41	8	65.39	68.30	100.1	9,348	1.07%	大買/
2022/12/21	1	62.10	14	62.16	62.10	-13	9,231	-0.14%
2022/12/20	49	62.80	6	61.28	61.00	43	9,469	0.45%
2022/12/19	34	62.84	27	63.26	63.00	7	9,692	0.07%
2022/12/16	32	62.80	8	63.16	62.50	24	9,929	0.24%
2022/12/15	19	63.86	1	63.70	63.80	18	10,147	0.18%
2022/12/14	0	0.00	1	64.90	65.60	-1	10,264	-0.01%
2022/12/13	3	65.83	10	65.47	64.70	-7	10,296	-0.07%
2022/12/12	0	0.00	8	65.76	65.00	-8	10,600	-0.08%
2022/12/09	0	0.00	22	66.30	65.50	-22	10,788	-0.20%
2022/12/08	0	66.12	0	0.00	66.00	0	11,454	0.00%
2022/12/07	9.3	66.75	34	66.69	66.80	-24.7	11,995	-0.21%
2022/12/06	87	70.30	308	68.60	66.60	-221	12,079	-1.83%	大賣/鉅額交易
2022/12/05	11	70.08	77	70.01	70.10	-66	12,241	-0.54%
2022/12/02	318	70.45	154	70.49	69.80	164	12,648	1.30%	大買/大賣/鉅額交易
2022/12/01	140	69.47	29	69.31	69.40	111	12,989	0.85%	大買/鉅額交易
2022/11/30	196	68.79	61	68.83	68.40	135	13,427	1.01%	大買/鉅額交易
2022/11/29	27	68.36	95.2	68.94	68.40	-68.2	13,697	-0.50%
2022/11/28	4	70.15	213	70.04	70.20	-209	14,043	-1.49%	大賣/鉅額交易
2022/11/25	98	70.79	130	70.13	69.20	-32	14,286	-0.22%	大賣/
2022/11/24	245	69.91	13	70.38	71.00	232	14,771	1.57%	大買/鉅額交易
2022/11/23	109	68.14	68	69.57	69.90	41	14,700	0.28%	大買/
2022/11/22	86	65.17	84	63.77	63.60	2	15,203	0.01%
2022/11/21	328	65.38	34	64.98	66.60	294	16,043	1.83%	大買/鉅額交易
2022/11/18	123.2	63.93	9	61.99	64.50	114.2	16,566	0.69%	大買/鉅額交易
2022/11/17	61	61.12	2	61.30	60.80	59	17,835	0.33%
2022/11/16	7	59.57	2	59.45	60.40	5	17,948	0.03%
2022/11/15	1	58.90	1	59.20	58.70	0	17,905	0.00%
2022/11/14	7	58.63	13	59.40	58.80	-6	17,951	-0.03%
2022/11/11	84	60.14	1	59.80	59.40	83	17,900	0.46%
2022/11/10	9	58.16	8	58.20	57.90	1	17,722	0.01%
2022/11/08	10	59.50	15	58.50	57.60	-5	17,639	-0.03%
2022/11/07	6	58.35	0	0.00	57.60	6	17,575	0.03%
2022/10/28	10	55.35	0	0.00	53.70	10	17,359	0.06%
2022/10/27	5	55.20	6	56.23	56.00	-1	17,309	-0.01%
2022/10/25	0	0.00	2	53.70	53.30	-2	17,135	-0.01%
2022/10/24	1	54.70	2	55.10	54.50	-1	17,089	-0.01%
2022/10/20	0	0.00	10	56.90	56.90	-10	17,106	-0.06%
2022/10/19	12	57.92	0	0.00	57.70	12	17,309	0.07%
2022/10/18	0	0.00	0.1	60.30	58.30	-0.1	17,548	0.00%
2022/10/17	0.4	57.09	0.1	58.64	59.40	0.3	17,544	0.00%
2022/10/14	0.1	61.30	6	60.57	60.30	-5.9	17,488	-0.03%
2022/10/13	2	61.30	2	59.00	58.50	0	17,399	0.00%
2022/10/12	18	61.41	3	61.40	61.90	15	17,264	0.09%
2022/10/11	10	63.47	14	61.65	61.20	-4	17,202	-0.02%
2022/10/07	14	65.06	19	66.27	64.50	-5	17,091	-0.03%
2022/10/06	16	65.89	0	0.00	65.70	16	16,958	0.09%
2022/10/04	3	63.60	5	63.30	63.20	-2	16,576	-0.01%
2022/10/03	11	63.61	20	63.48	62.20	-9	16,489	-0.05%
2022/09/30	3	64.90	7	65.51	66.30	-4	16,331	-0.02%
2022/09/29	32	67.45	44	67.23	67.40	-12	16,183	-0.07%
2022/09/28	6	65.98	10	66.60	63.50	-4	15,839	-0.03%
2022/09/27	0	0.00	41	66.75	67.90	-41	15,761	-0.26%
2022/09/26	2	67.75	15	66.36	66.10	-13	15,554	-0.08%
2022/09/23	17	71.54	24	72.10	71.70	-7	15,327	-0.05%
2022/09/22	58	71.36	129	71.81	71.70	-71	15,214	-0.47%	大賣/
2022/09/21	2	71.20	42	72.00	71.30	-40	15,041	-0.27%
2022/09/20	7	72.36	10	72.99	72.00	-3	15,145	-0.02%
2022/09/19	6	72.55	61	71.71	73.00	-55	15,289	-0.36%
2022/09/16	10	75.67	6	75.67	75.00	4	15,257	0.03%
2022/09/15	47	76.76	114	77.87	75.50	-67	15,079	-0.44%	大賣/
2022/09/14	33	79.76	24	79.72	79.00	9	14,425	0.06%
2022/09/13	79	78.18	142.2	78.41	77.90	-63.2	13,928	-0.45%	大賣/
2022/09/12	91.2	78.77	89	76.87	79.30	2.2	13,768	0.02%
2022/09/08	14	77.01	17	76.83	78.00	-3	13,355	-0.02%
2022/09/07	51	75.81	25	74.40	76.60	26	13,042	0.20%
2022/09/06	20	72.77	35	72.14	74.00	-15	12,614	-0.12%
2022/09/05	3	75.93	40.3	75.46	74.50	-37.3	12,050	-0.31%
2022/09/02	42	78.29	173	79.94	78.20	-131	11,715	-1.12%	大賣/鉅額交易
2022/09/01	12	78.82	10	78.65	78.40	2	11,186	0.02%
2022/08/31	105	78.09	189	78.22	78.30	-84	10,653	-0.79%	大買/大賣/
2022/08/30	89	74.49	87	75.05	75.00	2	9,644	0.02%
2022/08/29	106	74.66	203	75.18	73.50	-97	9,178	-1.06%	大買/大賣/
2022/08/26	149	74.89	214.1	75.40	75.30	-65.1	8,278	-0.79%	大買/大賣/
2022/08/25	86	70.50	304	70.49	70.30	-218	7,230	-3.01%	大賣/鉅額交易
2022/08/24	243	70.85	308	68.63	69.70	-65	6,446	-1.01%	大買/大賣/
2022/08/23	0	0.00	1,001	67.20	67.20	-1,001	4,992	-20.05%	大賣/鉅額交易
2022/08/19	30	55.60	0	0.00	55.60	30	4,735	0.63%
2022/08/18	0	0.00	5	53.50	53.50	-5	4,666	-0.11%
2022/08/17	0	0.00	1	53.20	53.20	-1	4,652	-0.02%
2022/08/16	1	54.00	0	0.00	53.60	1	4,636	0.02%
2022/08/10	4	53.55	0	0.00	53.00	4	4,541	0.09%
2022/08/09	26	53.95	4	54.08	53.60	22	4,514	0.49%
2022/08/08	0	0.00	13	53.88	54.00	-13	4,511	-0.29%
2022/08/05	1	55.50	0	0.00	55.50	1	4,493	0.02%
2022/08/04	0	0.00	75	54.83	54.90	-75	4,509	-1.66%
2022/08/01	0	0.00	16	57.33	57.30	-16	4,439	-0.36%
2022/07/29	0	0.00	6	58.53	58.40	-6	4,418	-0.14%
2022/07/28	3	58.87	3	58.80	58.50	0	4,376	0.00%
2022/07/27	2	57.60	29	57.81	57.90	-27	4,327	-0.62%
2022/07/26	29	58.48	89	58.95	58.50	-60	4,336	-1.38%
2022/07/25	26	58.89	24	59.38	58.90	2	4,056	0.05%
2022/07/22	58	57.27	1	56.60	57.30	57	3,749	1.52%
2022/07/21	33	55.88	2	54.75	56.00	31	3,712	0.84%
2022/07/20	0	0.00	2	53.60	54.00	-2	3,681	-0.05%
2022/07/19	1	53.70	1	53.90	52.80	0	3,733	0.00%
2022/07/18	38	51.96	1	51.80	52.00	37	4,010	0.92%
2022/07/13	0	0.00	1	53.80	54.00	-1	4,057	-0.02%
2022/07/12	0	0.00	22	52.76	52.70	-22	4,071	-0.54%
2022/07/11	0	0.00	51	53.45	54.30	-51	4,053	-1.26%
2022/07/07	0	0.00	10	53.75	54.00	-10	4,027	-0.25%
2022/07/06	2	54.80	27	53.80	53.70	-25	4,008	-0.62%
2022/07/05	46	55.76	4	55.80	55.50	42	3,938	1.07%
2022/07/04	2	51.30	51	51.92	51.90	-49	3,832	-1.28%
2022/07/01	1.1	54.81	24	54.83	54.70	-22.9	3,777	-0.61%
2022/06/30	0	0.00	109	55.83	56.20	-109	3,724	-2.93%	大賣/鉅額交易
2022/06/29	54	58.90	41.2	58.16	59.40	12.9	3,576	0.36%
2022/06/28	17.1	59.80	75	58.93	57.80	-57.9	3,554	-1.63%
2022/06/27	59.1	64.48	63	64.39	63.90	-4	3,323	-0.12%
2022/06/24	200	63.75	25	64.32	67.10	175	3,158	5.54%	大買/鉅額交易
2022/06/23	0	0.00	31	61.75	61.00	-31	2,849	-1.09%
2022/06/22	114	61.61	30	62.50	61.00	84	2,818	2.98%	大買/
2022/06/21	35	61.87	5	59.60	62.00	30	2,736	1.10%
2022/06/20	0	0.00	32	59.38	59.40	-32	2,636	-1.21%
2022/06/17	104	60.63	24	60.38	61.00	80	2,541	3.15%	大買/
2022/06/16	47	60.83	9	60.14	60.60	38	2,476	1.53%
2022/06/15	4	58.50	3	58.53	57.90	1	2,397	0.04%
2022/06/14	0	0.00	27	55.63	55.90	-27	2,376	-1.14%
2022/06/13	4	56.55	135	56.81	56.10	-131	2,385	-5.49%	大賣/鉅額交易
2022/06/10	76	58.11	14	57.93	58.10	62	2,401	2.58%
2022/06/09	137	58.73	1	58.10	58.30	136	2,395	5.68%	大買/鉅額交易
2022/06/07	1	56.70	0	0.00	56.70	1	2,366	0.04%
2022/06/06	6	57.53	0.9	57.20	57.20	5.1	2,377	0.21%
2022/06/01	5	58.26	0	0.00	57.90	5	2,439	0.20%
2022/05/31	23	58.80	0	0.00	58.80	23	2,451	0.94%
2022/05/27	0	0.00	1	57.40	57.80	-1	2,451	-0.04%
2022/05/26	1	57.20	1	58.20	57.20	0	2,463	0.00%
2022/05/25	0	0.00	70	56.86	56.80	-70	2,473	-2.83%
2022/05/24	9	57.29	0	0.00	56.80	9	2,528	0.36%
2022/05/23	0	0.00	1	57.40	57.60	-1	2,555	-0.04%
2022/05/20	2	57.20	1	57.50	57.10	1	2,626	0.04%
2022/05/19	4	56.55	0	0.00	56.70	4	2,636	0.15%
2022/05/18	0	0.00	2.5	57.56	57.50	-2.5	2,661	-0.09%
2022/05/17	22	56.74	0	0.00	56.70	22	2,694	0.82%
2022/05/16	1	56.70	1	57.00	56.80	0	2,817	0.00%
2022/05/13	1	56.50	1	56.80	56.60	0	2,821	0.00%
2022/05/12	6	56.40	2	56.80	56.00	4	2,833	0.14%
2022/05/10	4	55.70	0	0.00	55.50	4	2,806	0.14%
2022/05/09	1	56.90	0	56.50	56.50	1	2,806	0.03%
2022/05/05	0	0.00	4	58.60	58.60	-4	2,840	-0.14%
2022/05/04	2	58.55	1	58.60	58.00	1	2,863	0.03%
2022/05/03	26	59.79	5	60.22	58.60	21	2,873	0.73%
2022/04/29	0	0.00	2	57.90	57.90	-2	2,799	-0.07%
2022/04/28	55	58.01	0	0.00	58.00	55	2,807	1.96%
2022/04/27	1	56.50	12	56.83	58.30	-11	2,811	-0.39%
2022/04/26	0	0.00	125	59.70	58.70	-125	2,776	-4.50%	大賣/鉅額交易
2022/04/25	126	62.74	52	61.45	60.10	74	2,744	2.70%	大買/
2022/04/22	133	63.16	120	64.14	62.30	13	2,672	0.49%	大買/大賣/
2022/04/21	71	63.00	0	0.00	64.20	71	2,396	2.96%
2022/04/20	13	58.16	0	0.00	58.40	13	2,315	0.56%
2022/04/18	5	59.74	1	60.20	59.50	4	2,313	0.17%
2022/04/15	11	58.78	0	0.00	59.40	11	2,300	0.48%
2022/04/14	1	59.70	0	0.00	59.40	1	2,337	0.04%
2022/04/13	10	58.74	4	58.78	58.80	6	2,362	0.25%
2022/04/12	15	58.93	2	58.90	59.00	13	2,378	0.55%
2022/03/31	2	61.55	1	62.60	61.10	1	2,505	0.04%
2022/03/30	1.1	65.81	0	0.00	65.10	1.1	2,464	0.05%
2022/03/29	1	66.70	14	66.54	66.50	-13	2,456	-0.53%
2022/03/25	1	65.10	3	64.67	64.20	-2	2,375	-0.08%
2022/03/24	0	0.00	2	64.10	64.20	-2	2,380	-0.08%
2022/03/23	4	64.15	2	64.85	63.80	2	2,497	0.08%
2022/03/22	1	64.40	2	64.50	64.50	-1	2,494	-0.04%
2022/03/21	25	64.01	28	63.44	63.40	-3	2,501	-0.12%
2022/03/18	57	61.85	33	60.24	63.20	24	2,575	0.93%
2022/03/17	0	0.00	2	60.15	60.10	-2	2,561	-0.08%
2022/03/16	0	0.00	4	55.80	55.80	-4	2,614	-0.15%
2022/03/14	0	0.00	1	57.60	57.40	-1	2,792	-0.04%
2022/03/11	0	0.00	1	57.50	57.80	-1	2,831	-0.04%
2022/03/10	2	58.95	1	59.80	58.90	1	2,910	0.03%
2022/03/09	2	57.70	0	0.00	57.60	2	2,942	0.07%
2022/03/08	1	58.10	0	0.00	57.10	1	2,985	0.03%
2022/03/07	3	59.73	0	0.00	59.00	3	3,005	0.10%
2022/02/25	2	62.65	0	0.00	63.10	2	4,339	0.05%
2022/02/24	92	63.03	0	0.00	62.00	92	4,497	2.05%
2022/02/23	90	65.20	7	65.20	65.80	83	4,626	1.79%
2022/02/22	186	64.74	18	65.41	64.90	168	4,731	3.55%	大買/鉅額交易
2022/02/21	71	65.97	2	65.70	66.30	69	4,884	1.41%
2022/02/18	92	65.87	2	66.10	65.80	90	4,880	1.84%
2022/02/17	113	65.42	0	0.00	65.40	113	4,870	2.32%	大買/鉅額交易
2022/02/16	279	66.78	5	67.08	66.70	274	4,846	5.65%	大買/鉅額交易
2022/02/15	1	64.20	1	63.50	63.50	0	4,766	0.00%
2022/02/14	2	61.70	32.7	63.49	63.20	-30.7	4,764	-0.64%
2022/02/08	2	63.80	0	0.00	64.70	2	4,816	0.04%
2022/02/07	1	60.20	0	0.00	62.60	1	4,825	0.02%
2022/01/26	3	59.43	2	60.65	61.10	1	4,948	0.02%
2022/01/25	11	58.28	0	0.00	58.00	11	5,027	0.22%
2022/01/21	17	60.88	0	0.00	60.70	17	5,614	0.30%
2022/01/18	0	0.00	1	63.60	62.90	-1	5,865	-0.02%
2022/01/17	0	0.00	4	63.30	63.40	-4	5,950	-0.07%
2022/01/14	0	0.00	3	62.10	62.20	-3	5,988	-0.05%
2022/01/13	0	0.00	11	64.13	64.40	-11	6,069	-0.18%
2022/01/12	1	63.90	1	63.40	63.30	0	6,249	0.00%
2022/01/11	0	0.00	1	64.00	63.80	-1	6,317	-0.02%
2022/01/10	0	0.00	12.2	64.89	65.10	-12.2	6,454	-0.19%
2022/01/07	1	65.00	94	64.22	64.10	-93	6,517	-1.43%
2022/01/06	0	0.00	10	64.48	64.50	-10	6,596	-0.15%
2022/01/05	0	0.00	76	66.27	65.60	-76	6,579	-1.16%
2022/01/04	0	0.00	35	66.87	66.70	-35	6,641	-0.53%
2022/01/03	2	67.90	113	66.98	66.70	-111	6,626	-1.68%	大賣/鉅額交易
2021/12/30	0	0.00	31	68.85	69.30	-31	6,563	-0.47%
2021/12/29	1	68.70	116.3	69.10	68.70	-115.3	6,551	-1.76%	大賣/鉅額交易
2021/12/28	0	0.00	8	68.75	69.00	-8	6,531	-0.12%
2021/12/27	1	68.80	60	68.48	67.70	-59	6,511	-0.91%
2021/12/24	0	0.00	5	70.00	69.70	-5	6,496	-0.08%
2021/12/23	0	0.00	1	69.00	69.50	-1	6,442	-0.02%
2021/12/22	0	0.00	15	67.80	68.00	-15	6,418	-0.23%
2021/12/21	0	0.00	51	67.44	68.20	-51	6,419	-0.79%
2021/12/20	0	0.00	30	67.59	67.50	-30	6,401	-0.47%
2021/12/17	44	70.18	18	70.23	68.70	26	6,382	0.41%
2021/12/16	1	68.30	0	0.00	68.20	1	6,318	0.02%
2021/12/15	27	68.77	2	68.70	68.60	25	6,313	0.40%
2021/12/14	8	68.11	18	67.32	67.10	-10	6,273	-0.16%
2021/12/13	1	69.90	1.2	71.72	69.70	-0.2	6,165	0.00%
2021/12/10	0	0.00	5	70.40	70.80	-5	6,084	-0.08%
2021/12/09	2	68.40	0	0.00	68.50	2	5,997	0.03%
2021/12/08	24	69.33	18.3	68.80	69.40	5.7	5,971	0.10%
2021/12/07	10	65.70	0	0.00	66.90	10	5,807	0.17%
2021/12/06	28	66.38	2	66.40	66.50	26	5,762	0.45%
2021/12/03	4	64.95	2	64.90	64.80	2	5,677	0.04%
2021/12/02	2	63.75	8	63.65	63.50	-6	5,634	-0.11%
2021/12/01	0	0.00	3	64.10	63.90	-3	5,592	-0.05%
2021/11/30	3	63.63	19	63.86	65.00	-16	5,538	-0.29%
2021/11/29	6	63.38	100	63.91	63.00	-94	5,439	-1.73%
2021/11/26	10	70.22	2	70.40	70.00	8	5,179	0.15%
2021/11/25	114.1	70.13	24.2	72.16	69.30	89.9	4,926	1.82%	大買/
2021/11/24	2	69.30	5.1	68.78	71.30	-3.1	4,472	-0.07%
2021/11/23	58.1	66.80	36.2	66.91	64.90	21.9	4,251	0.52%
2021/11/22	307.3	66.74	161	66.74	66.20	146.3	4,111	3.56%	大買/大賣/鉅額交易
2021/11/19	29	62.85	17	63.92	63.80	12	3,932	0.31%
2021/11/18	39	63.41	20	63.45	63.90	19	3,809	0.50%
2021/11/17	10	58.30	0	0.00	58.30	10	3,593	0.28%
2021/11/16	31	58.14	1	58.20	57.80	30	3,587	0.84%
2021/11/15	30	58.57	0	0.00	58.10	30	3,579	0.84%
2021/11/11	1	57.80	8	58.44	57.70	-7	3,535	-0.20%
2021/11/10	3	58.30	0	0.00	58.00	3	3,529	0.09%
2021/11/09	18	59.08	6	59.30	58.90	12	3,510	0.34%
2021/11/08	0	0.00	15	58.33	58.10	-15	3,499	-0.43%
2021/11/05	0	0.00	9	57.63	57.60	-9	3,477	-0.26%
2021/11/04	1	58.40	32	58.21	57.80	-31	3,467	-0.89%
2021/11/03	3	58.80	286.2	59.16	59.20	-283.2	3,440	-8.23%	大賣/鉅額交易
2021/11/02	421	63.04	64	63.00	62.70	357	3,312	10.78%	大買/鉅額交易
2021/11/01	11	62.25	0.2	62.70	61.50	10.9	3,247	0.33%
2021/10/29	177.3	64.93	87	65.10	63.30	90.3	3,103	2.91%	大買/
2021/10/28	6	61.78	10	61.51	64.00	-4	2,621	-0.15%
2021/10/27	1	60.40	140	59.64	58.20	-139	2,493	-5.58%	大賣/鉅額交易
2021/10/26	0	0.00	49.3	61.52	61.00	-49.3	2,437	-2.02%
2021/10/25	104	62.84	0	0.00	63.00	104	2,406	4.32%	大買/鉅額交易
2021/10/21	5	59.60	2	62.10	60.90	3	2,293	0.13%
2021/10/20	55	60.84	12	60.90	60.40	43	2,166	1.98%
2021/10/19	10	58.44	5	58.00	59.40	5	1,977	0.25%
2021/10/18	105	59.49	20.5	58.74	59.00	84.5	1,915	4.41%	大買/
2021/10/14	14	54.61	11	53.84	55.10	3	1,753	0.17%
2021/10/13	1	52.00	0	0.00	52.10	1	1,632	0.06%
2021/10/12	2	53.25	5	54.66	52.90	-3	1,622	-0.18%
2021/10/08	1	51.60	0	0.00	51.60	1	1,546	0.06%
2021/10/05	2	51.30	0	0.00	51.30	2	1,623	0.12%
2021/10/04	1	51.70	0	0.00	52.20	1	1,630	0.06%
2021/09/29	17	53.58	0	0.00	53.00	17	1,673	1.02%
2021/09/28	0	0.00	6	54.60	54.50	-6	1,684	-0.36%
2021/09/27	7	59.37	0	0.00	59.60	7	1,688	0.41%
2021/09/22	1	57.40	0	0.00	57.50	1	1,703	0.06%
2021/09/17	0	0.00	2	57.90	57.00	-2	1,724	-0.12%
2021/09/16	0	0.00	1	58.30	58.30	-1	1,720	-0.06%
2021/09/15	0	0.00	11	57.65	57.70	-11	1,708	-0.64%
2021/09/14	2	57.85	2	57.70	57.30	0	1,713	0.00%
2021/09/13	2	57.40	0	0.00	58.70	2	1,711	0.12%
2021/09/08	3	55.83	0	0.00	55.20	3	1,713	0.18%
2021/09/07	4	56.63	0	0.00	56.40	4	1,729	0.23%
2021/09/06	1	56.50	0	0.00	56.70	1	1,758	0.06%
2021/09/03	0	0.00	1	56.00	56.10	-1	1,881	-0.05%
2021/09/02	5	55.40	0	0.00	55.40	5	2,072	0.24%
2021/09/01	3	55.00	2	55.80	55.30	1	2,201	0.05%
2021/08/27	2	57.70	1	56.40	55.80	1	2,323	0.04%
2021/08/26	1	55.30	0	0.00	58.30	1	2,243	0.04%
2021/08/24	2	53.00	2	52.20	53.00	0	2,236	0.00%
2021/08/23	0	0.00	1	52.30	52.00	-1	2,252	-0.04%
2021/08/20	0	0.00	1	52.10	51.70	-1	2,268	-0.04%
2021/08/19	0	0.00	5	53.50	52.00	-5	2,318	-0.22%
2021/08/17	1	54.90	1	54.40	54.10	0	2,371	0.00%
2021/08/16	0	0.00	1	54.10	54.00	-1	2,384	-0.04%
2021/08/13	0	0.00	10	55.62	54.70	-10	2,409	-0.42%
2021/08/12	0	0.00	4	55.38	55.10	-4	2,436	-0.16%
2021/08/11	0.1	55.30	5	55.92	54.60	-4.9	2,452	-0.20%
2021/08/10	0.1	56.30	5	55.60	55.50	-4.9	2,511	-0.20%
2021/08/09	0	0.00	14	56.58	56.30	-14	2,641	-0.53%
2021/08/06	5	58.72	0	0.00	58.00	5	2,704	0.18%
2021/08/04	1	58.20	0	0.00	58.20	1	3,099	0.03%
2021/08/03	0	0.00	5	58.24	58.30	-5	3,167	-0.16%
2021/08/02	0	0.00	3	57.63	57.50	-3	3,214	-0.09%
2021/07/30	0	0.00	1	56.60	57.30	-1	3,286	-0.03%
2021/07/29	8	57.53	6	57.37	57.50	2	3,277	0.06%
2021/07/28	0	0.00	6	55.70	55.20	-6	3,250	-0.18%
2021/07/27	0	0.00	4	57.03	56.00	-4	3,297	-0.12%
2021/07/23	1	56.70	4	56.73	56.90	-3	3,485	-0.09%
2021/07/22	0	0.00	3	56.40	56.40	-3	3,604	-0.08%
2021/07/21	0.1	58.00	0	0.00	57.00	0.1	3,631	0.00%
2021/07/20	4	58.40	4	59.10	58.00	0	3,641	0.00%
2021/07/19	0.1	58.60	3	58.33	58.30	-2.9	3,626	-0.08%
2021/07/16	0	0.00	2	58.30	58.20	-2	3,653	-0.05%
2021/07/14	0	0.00	2	58.20	58.50	-2	3,688	-0.05%
2021/07/13	3.2	59.47	0	0.00	58.30	3.2	3,696	0.09%
2021/07/08	20	58.30	3	58.23	58.00	17	3,701	0.46%
2021/07/07	0	0.00	4	58.63	58.10	-4	3,727	-0.11%
2021/07/06	0.1	58.80	61	59.05	58.80	-60.9	3,746	-1.63%
2021/07/05	0	60.00	4	60.35	59.90	-4	3,774	-0.11%
2021/07/02	5	60.30	3	60.50	60.30	2	3,778	0.05%
2021/06/30	6	61.28	1	60.30	61.50	5	3,783	0.13%
2021/06/29	1	60.80	1	60.90	59.90	0	3,781	0.00%
2021/06/28	3	61.47	0	0.00	61.20	3	3,809	0.08%
2021/06/25	0	0.00	2	60.50	60.30	-2	3,848	-0.05%
2021/06/23	0	0.00	1	60.00	59.60	-1	4,117	-0.02%
2021/06/22	0	0.00	4	58.95	59.40	-4	4,155	-0.10%
2021/06/21	0	0.00	10	59.83	59.70	-10	4,258	-0.23%
2021/06/18	2	62.60	1	61.50	61.50	1	4,316	0.02%
2021/06/17	0	0.00	3	60.70	60.80	-3	4,340	-0.07%
2021/06/16	0	0.00	2	61.05	60.60	-2	4,393	-0.05%
2021/06/15	2	61.20	0	0.00	61.30	2	4,414	0.05%
2021/06/11	4	64.75	13	62.92	61.70	-9	4,422	-0.20%
2021/06/10	11	65.70	4	64.28	65.20	7	4,338	0.16%
2021/06/09	7	61.74	0	0.00	61.30	7	4,292	0.16%
2021/06/07	1	58.80	0	0.00	58.80	1	4,292	0.02%
2021/06/04	8	58.96	0	0.00	59.00	8	4,314	0.19%
2021/06/03	1	57.10	2	56.85	57.20	-1	4,297	-0.02%
2021/06/02	0	0.00	9	56.59	56.40	-9	4,387	-0.21%
2021/05/31	1.2	56.28	2	55.80	55.90	-0.9	4,739	-0.02%
2021/05/28	9.1	56.67	0	0.00	56.70	9.1	4,933	0.18%
2021/05/27	1	57.80	4	56.70	56.70	-3	5,072	-0.06%
2021/05/26	14	57.91	0	0.00	58.00	14	5,281	0.27%
2021/05/25	2.1	55.85	0	0.00	56.00	2.1	5,932	0.03%
2021/05/24	2	55.95	0	0.00	56.00	2	6,253	0.03%
2021/05/21	0	0.00	10	55.70	56.10	-10	6,850	-0.15%
2021/05/20	1	56.50	4	56.05	55.30	-3	6,931	-0.04%
2021/05/19	1	57.20	1	56.30	56.30	0	7,104	0.00%
2021/05/18	2	56.20	16	55.91	56.80	-14	7,124	-0.20%
2021/05/17	1.5	57.58	21	56.12	55.10	-19.6	7,179	-0.27%
2021/05/14	3	61.87	1	61.10	61.00	2	7,191	0.03%
2021/05/13	11	61.66	11	62.71	62.00	0	7,125	0.00%
2021/05/12	10	65.51	11	62.64	61.60	-1	7,022	-0.01%
2021/05/11	0	0.00	7	62.20	62.20	-7	6,779	-0.10%
2021/05/10	5	64.12	0	0.00	63.80	5	6,730	0.07%
2021/05/07	28	63.44	0	0.00	64.80	28	6,707	0.42%
2021/05/06	0	0.00	14	60.72	60.10	-14	6,690	-0.21%
2021/05/05	2	61.65	4	62.08	61.50	-2	6,721	-0.03%
2021/05/04	0	0.00	3	64.27	61.80	-3	6,735	-0.04%
2021/05/03	1	66.70	0	0.00	65.10	1	6,708	0.01%
2021/04/29	24	65.08	1	64.60	65.00	23	6,634	0.35%
2021/04/28	16	63.20	9	64.53	63.70	7	6,579	0.11%
2021/04/27	0	0.00	16	60.01	64.90	-16	6,491	-0.25%
2021/04/26	0.1	59.10	2	59.40	59.00	-1.9	6,475	-0.03%
2021/04/23	10.1	60.60	0	0.00	60.00	10.1	6,537	0.15%
2021/04/22	5.1	62.59	0	0.00	61.00	5.1	6,591	0.08%
2021/04/20	1.1	63.62	7	63.29	63.10	-5.9	6,635	-0.09%
2021/04/19	2.5	63.47	8.1	64.04	63.00	-5.6	6,668	-0.08%
2021/04/16	20	64.72	0	0.00	64.60	20	6,663	0.30%
2021/04/15	10	65.00	2	65.15	64.70	8	6,662	0.12%
2021/04/14	0.4	65.40	4.1	65.27	64.80	-3.7	6,665	-0.06%
2021/04/13	2.6	68.11	0	0.00	67.00	2.6	6,646	0.04%
2021/04/12	3	68.47	5	68.40	68.30	-2	6,637	-0.03%
2021/04/09	7	67.53	1	68.30	67.60	6	6,640	0.09%
2021/04/08	1	66.80	4	66.75	66.90	-3	6,677	-0.04%
2021/04/07	1	67.20	0	0.00	67.30	1	6,690	0.01%
2021/04/06	15	67.57	38	67.61	67.70	-23	6,743	-0.34%
2021/04/01	0	0.00	5	69.22	68.80	-5	6,775	-0.07%
2021/03/31	1	68.80	0	0.00	68.60	1	6,770	0.01%
2021/03/30	12	70.03	1	71.00	69.70	11	6,740	0.16%
2021/03/29	3	70.93	6	71.65	70.50	-3	6,726	-0.04%
2021/03/26	0	0.00	4	67.95	67.40	-4	6,538	-0.06%
2021/03/25	0	0.00	1	68.80	67.30	-1	6,550	-0.02%
2021/03/24	9	68.43	14	68.36	68.00	-5	6,543	-0.08%
2021/03/23	8	67.41	7	67.36	67.00	1	6,627	0.02%
2021/03/22	11	66.48	4	66.73	66.50	7	6,765	0.10%
2021/03/19	1	68.10	6	69.08	67.90	-5	6,757	-0.07%
2021/03/18	4	69.58	1	70.00	69.40	3	6,861	0.04%
2021/03/17	2	69.30	9	70.02	69.40	-7	6,941	-0.10%
2021/03/16	1	70.50	7	71.36	70.00	-6	6,999	-0.09%
2021/03/15	0	0.00	6	72.40	70.30	-6	6,972	-0.09%
2021/03/12	0	0.00	14	70.39	69.70	-14	6,925	-0.20%
2021/03/11	12	70.66	5	70.79	69.80	7	6,910	0.10%
2021/03/10	1	68.80	14	69.14	68.60	-13	6,834	-0.19%
2021/03/09	30	69.46	12	70.29	68.70	18	6,805	0.26%
2021/03/08	27	71.13	30	71.26	69.60	-3	6,767	-0.04%
2021/03/05	37	71.55	27	71.60	71.20	10	6,717	0.15%
2021/03/04	46	70.64	24	71.10	69.50	22	6,556	0.34%
2021/03/03	12	70.67	6	71.67	70.70	6	6,510	0.09%
2021/03/02	25	71.59	24	70.56	68.50	1	6,312	0.02%
2021/02/26	5	72.72	5	74.16	72.30	0	6,183	0.00%
2021/02/25	67	77.56	47.1	78.80	73.50	20	5,946	0.34%
2021/02/24	14.1	72.54	76.1	73.53	75.00	-62	5,262	-1.18%
2021/02/23	174.1	72.51	47	72.49	68.20	127.1	4,942	2.57%	大買/鉅額交易
2021/02/22	17	69.84	2	69.90	69.90	15	4,372	0.34%
2021/02/19	49	62.57	22	62.65	63.60	27	4,321	0.62%
2021/02/18	2	59.10	45	57.54	57.90	-43	4,168	-1.03%
2021/02/17	32	58.42	9	59.94	57.50	23	4,151	0.55%
2021/02/05	8	55.99	2	57.70	60.70	6	4,074	0.15%
2021/02/04	6	55.23	0	0.00	55.20	6	3,987	0.15%
2021/02/03	4	56.00	3	57.17	55.40	1	4,012	0.02%
2021/02/02	18	53.99	3	54.50	55.40	15	4,007	0.37%
2021/02/01	9	54.78	2	55.30	53.90	7	4,020	0.17%
2021/01/29	1	56.30	0	0.00	55.70	1	4,022	0.02%
2021/01/28	6	54.40	3	53.90	57.00	3	4,039	0.07%
2021/01/27	0	55.50	0	0.00	55.10	0	4,060	0.00%
2021/01/26	0	0.00	2	57.90	55.60	-2	4,046	-0.05%
2021/01/25	6	58.12	0	0.00	57.60	6	4,041	0.15%
2021/01/22	0	57.50	0	0.00	57.50	0	4,043	0.00%
2021/01/19	4	59.40	2	60.20	59.00	2	4,206	0.05%
2021/01/18	1	62.00	1	61.10	59.50	0	4,292	0.00%
2021/01/15	0	0.00	3	60.27	58.30	-3	4,242	-0.07%
2021/01/14	3	59.37	1	58.40	58.20	2	4,190	0.05%
2021/01/13	0	0.00	1	60.40	59.60	-1	4,159	-0.02%
2021/01/12	2	61.20	5	62.02	60.40	-3	4,167	-0.07%
2021/01/11	1	60.80	5	61.02	60.40	-4	4,123	-0.10%
2021/01/08	3	62.20	0	0.00	61.70	3	4,117	0.07%
2021/01/07	0	0.00	3	62.50	62.50	-3	4,142	-0.07%
2021/01/06	3	63.50	0	0.00	62.50	3	4,144	0.07%
2021/01/04	1	65.10	0	0.00	65.10	1	4,120	0.02%
2020/12/31	12	67.78	13	69.16	68.00	-1	4,093	-0.02%
2020/12/29	2	67.90	0	0.00	67.50	2	4,001	0.05%
2020/12/24	0	0.00	1	65.00	64.60	-1	3,975	-0.03%
2020/12/23	0	0.00	2	68.65	65.70	-2	4,092	-0.05%
2020/12/22	1	68.60	1	67.20	67.20	0	4,277	0.00%
2020/12/21	0	0.00	0.1	66.70	64.40	-0.1	4,352	0.00%
2020/12/18	1.1	67.86	0.2	67.27	66.10	0.9	4,379	0.02%
2020/12/17	4.2	68.57	2	70.40	66.50	2.2	4,481	0.05%
2020/12/16	1	66.50	4	66.65	68.70	-3	4,520	-0.07%
2020/12/14	16	67.52	17	67.65	67.00	-1	4,441	-0.02%
2020/12/11	0	0.00	21	61.60	64.40	-21	4,329	-0.49%
2020/12/10	7	61.31	4	61.15	58.60	3	4,297	0.07%
2020/12/08	2	63.00	3	63.63	63.10	-1	4,249	-0.02%
2020/12/07	1	67.40	1	69.10	66.80	0	4,188	0.00%
2020/12/01	0	0.00	0	72.70	71.40	0	4,455	0.00%
2020/11/30	1	72.20	0	0.00	75.00	1	4,491	0.02%
2020/11/27	0	0.00	5	69.94	70.50	-5	4,395	-0.11%
2020/11/26	1	68.00	0	0.00	68.30	1	4,415	0.02%
2020/11/25	2	69.60	1	70.30	68.30	1	4,450	0.02%
2020/11/24	1	69.20	0	0.00	68.30	1	4,468	0.02%
2020/11/23	1	70.50	1	69.90	69.80	0	4,558	0.00%
2020/11/19	1	71.80	1	72.50	70.60	0	4,729	0.00%
2020/11/18	1	70.70	0	0.00	71.70	1	4,788	0.02%
2020/11/17	0	0.00	2	69.70	70.50	-2	4,781	-0.04%
2020/11/16	1	68.40	0	0.00	68.50	1	4,748	0.02%
2020/11/13	0	0.00	1	68.40	69.20	-1	4,768	-0.02%
2020/11/10	0	0.00	3	69.30	69.20	-3	4,693	-0.06%
2020/11/09	3	73.20	0	0.00	71.50	3	4,680	0.06%
2020/11/06	0	0.00	4	72.50	73.00	-4	4,700	-0.09%
2020/11/05	2	73.05	1	73.20	72.00	1	4,700	0.02%
2020/11/04	2	70.80	1	71.80	71.90	1	4,685	0.02%
2020/11/03	1	71.30	0	0.00	71.50	1	4,760	0.02%
2020/10/29	1	72.00	1	73.10	73.60	0	5,566	0.00%
2020/10/28	1	77.50	0	0.00	73.30	1	5,642	0.02%
2020/10/27	0	0.00	1	74.00	73.80	-1	5,492	-0.02%
2020/10/26	5	75.02	0	0.00	73.90	5	5,455	0.09%
2020/10/23	0	0.00	1	78.20	78.20	-1	5,465	-0.02%
2020/10/22	2	78.40	2	79.65	78.00	0	5,513	0.00%
2020/10/21	1	81.40	2	80.70	80.00	-1	5,565	-0.02%
2020/10/20	3	82.50	0	0.00	81.30	3	5,594	0.05%
2020/10/15	0	0.00	5	78.96	78.50	-5	5,974	-0.08%
2020/10/12	1	83.50	0	0.00	82.00	1	6,171	0.02%
2020/10/08	1	81.60	0	0.00	83.80	1	6,154	0.02%
2020/09/30	0	0.00	1	84.40	84.50	-1	6,296	-0.02%
2020/09/29	8	87.00	1	85.70	83.10	7	6,250	0.11%
2020/09/28	0	0.00	5	88.00	86.60	-5	6,179	-0.08%
2020/09/25	7	89.17	7	88.29	89.80	0	6,085	0.00%
2020/09/24	7	82.01	17	88.08	87.00	-10	5,943	-0.17%
2020/09/23	0	0.00	2	83.40	82.10	-2	5,835	-0.03%
2020/09/22	17	83.61	3	83.20	82.00	14	5,850	0.24%
2020/09/21	3	89.33	13	89.25	87.60	-10	5,772	-0.17%
2020/09/18	1	80.50	2	81.25	84.30	-1	5,617	-0.02%
2020/09/17	3	76.60	10	76.38	76.70	-7	5,538	-0.13%
2020/09/16	5	76.80	0	0.00	76.20	5	5,639	0.09%
2020/09/15	3	77.17	0	0.00	77.90	3	5,859	0.05%
2020/09/14	0	0.00	2	73.75	73.20	-2	6,484	-0.03%
2020/09/10	0	0.00	1	76.50	74.20	-1	6,403	-0.02%
2020/09/09	2	76.50	1	76.10	76.20	1	6,357	0.02%
2020/09/08	2	73.40	4	73.80	79.50	-2	6,465	-0.03%
2020/09/07	2	75.45	2	76.05	73.70	0	6,794	0.00%
2020/09/04	1	76.70	3	80.53	79.60	-2	6,897	-0.03%
2020/09/03	8	82.64	3	81.83	81.10	5	7,026	0.07%
2020/09/02	1	83.10	0	0.00	83.20	1	7,141	0.01%
2020/09/01	5	82.74	1	82.90	82.40	4	7,202	0.06%
2020/08/31	7	85.67	0	0.00	84.80	7	7,385	0.09%
2020/08/28	0	0.00	1	86.09	85.90	-1	7,430	-0.01%
2020/08/27	12	88.20	30	86.13	86.00	-18	7,414	-0.24%
2020/08/26	30	89.82	2	88.50	90.00	28	7,324	0.38%
2020/08/25	6	84.00	3	84.92	84.00	3	7,237	0.04%
2020/08/24	2	87.60	0	0.00	87.50	2	7,179	0.03%
2020/08/21	3	85.00	9	86.50	88.10	-6	7,111	-0.08%
2020/08/19	6	95.00	11	94.98	95.00	-5	7,134	-0.07%
2020/08/18	6	89.00	6	92.00	92.00	0	7,195	0.00%
2020/08/14	0	0.00	1.9	86.83	86.30	-1.9	7,602	-0.03%
2020/08/13	12	83.91	0	0.00	84.00	12	7,629	0.16%
2020/08/12	0	0.00	2	89.90	89.90	-2	7,628	-0.03%
2020/08/11	5	86.00	0	0.00	83.00	5	7,683	0.07%
2020/08/10	18	86.14	1	91.00	89.40	17	7,876	0.22%
2020/08/07	4	87.13	4	89.13	88.40	0	7,921	0.00%
2020/08/06	35	95.77	13	94.78	88.90	22	7,784	0.28%
2020/08/05	8	94.03	9	94.49	97.30	-1	7,510	-0.01%
2020/08/04	45	87.10	7	85.50	88.70	38	7,303	0.52%
2020/08/03	1	77.10	0	0.00	80.70	1	7,057	0.01%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/29	2	57.50	1	62.50	60.80	1	7,196	0.01%
2020/07/27	1	74.00	0	0.00	70.70	1	7,029	0.01%
2020/07/23	3	70.00	0	0.00	83.50	3	6,935	0.04%
2020/07/22	0	0.00	3	76.20	76.20	-3	6,797	-0.04%
2020/07/21	2	69.30	3	69.30	69.30	-1	6,840	-0.01%
2020/07/17	1	85.50	2	85.50	85.50	-1	6,832	-0.01%
2020/07/16	9	95.38	6	96.92	95.00	3	7,106	0.04%
2020/07/13	1	130.00	0	0.00	130.00	1	6,907	0.01%
2020/07/10	5	159.20	3	153.17	144.00	2	6,869	0.03%
2020/07/09	0	0.00	15	145.00	145.00	-15	6,673	-0.22%
2020/07/08	0	0.00	10	132.00	132.00	-10	6,672	-0.15%
2020/07/07	3	120.00	0	0.00	120.00	3	6,671	0.04%
2020/07/06	1	109.50	8	109.50	109.50	-7	6,653	-0.11%
2020/07/03	6	99.70	9	99.21	99.70	-3	6,600	-0.05%
2020/07/02	1	90.40	3	90.43	90.70	-2	6,491	-0.03%
2020/07/01	0	0.00	1	82.50	82.50	-1	6,443	-0.02%
2020/06/30	2	70.00	0	0.00	75.00	2	6,365	0.03%
2020/06/24	1	60.00	0	0.00	62.80	1	6,200	0.02%
2020/06/23	1	57.50	2	60.30	60.50	-1	6,119	-0.02%
2020/06/22	8	62.95	6	62.48	63.40	2	5,992	0.03%
2020/06/19	15	57.70	21	57.03	57.70	-6	5,721	-0.10%
2020/06/18	10	52.50	0	0.00	52.50	10	5,004	0.20%
2020/06/17	0	0.00	1	47.75	47.75	-1	5,011	-0.02%
2020/06/12	2	38.90	3	39.00	39.50	-1	5,061	-0.02%
2020/06/11	11	44.54	3	39.95	40.00	8	4,892	0.16%
2020/06/10	1	43.30	4.2	42.84	43.45	-3.2	4,432	-0.07%
2020/06/09	3	38.63	2	39.43	39.50	1	4,238	0.02%
2020/06/08	3	38.68	4	39.14	39.35	-1	4,075	-0.02%
2020/06/05	0	0.00	3	36.43	36.95	-3	3,890	-0.08%
2020/06/04	3	35.77	1	36.55	36.45	2	3,811	0.05%
2020/06/03	1	33.00	3.2	33.75	35.20	-2.2	3,625	-0.06%
2020/05/29	2	31.00	0	0.00	31.00	2	3,477	0.06%
2020/05/22	1	30.65	0	0.00	31.50	1	3,336	0.03%
2020/05/20	8	33.11	10	32.83	33.60	-2	3,205	-0.06%
2020/05/19	0	0.00	1	32.20	32.20	-1	2,740	-0.04%
2020/05/15	2	26.65	0	0.00	26.65	2	2,638	0.08%
2020/05/14	3	23.55	0	0.00	24.25	3	2,507	0.12%
2020/05/06	2	23.75	0	0.00	22.00	2	2,043	0.10%
2020/04/29	0	0.00	4	19.05	19.10	-4	1,712	-0.23%
2020/04/28	0	0.00	1	18.35	18.60	-1	1,690	-0.06%
2020/04/23	1	17.50	5	19.50	19.50	-4	1,568	-0.26%
2020/04/22	3	18.50	0	0.00	18.05	3	1,451	0.21%
2020/04/21	8	19.34	0	0.00	19.35	8	1,382	0.58%
2020/04/20	8	20.09	9	20.10	20.10	-1	1,250	-0.08%
2020/04/17	0	0.00	0.3	18.30	18.30	-0.3	943	-0.03%
2020/04/15	3	15.15	0	0.00	15.15	3	925	0.32%
2020/04/13	0	13.30	0	0.00	13.40	0	908	0.00%
2020/03/13	0	0.00	1	12.75	13.20	-1	796	-0.13%
2020/03/09	1	15.40	1	15.40	15.50	0	750	0.00%
2020/02/26	1	14.80	1	15.20	14.80	0	636	0.00%
2020/02/25	1	14.80	0	0.00	14.80	1	636	0.16%
2020/02/24	1	14.60	0	0.00	14.50	1	638	0.16%
2019/11/26	0	0.00	4	14.10	14.05	-4	423	-0.94%
2019/11/22	4	14.55	2	14.35	14.40	2	413	0.48%
2019/11/21	2	14.15	0	0.00	14.35	2	378	0.53%
2019/10/16	0	0.00	20	13.45	13.50	-20	417	-4.79%
2019/09/25	0	0.00	1	14.55	14.50	-1	512	-0.19%
2019/08/20	0	0.00	10	13.50	13.55	-10	470	-2.13%
2019/08/16	10	13.35	0	0.00	13.35	10	466	2.14%
2019/08/07	0	13.10	0	0.00	13.20	0	467	0.00%
2019/08/06	0	0.00	2	13.20	13.20	-2	469	-0.43%
2019/07/29	0	0.00	2	14.25	14.05	-2	464	-0.43%
2019/07/24	2	14.10	0	0.00	14.10	2	458	0.44%
2019/07/17	2	14.30	0	0.00	14.05	2	422	0.47%
2019/07/16	0	0.00	10	14.80	14.50	-10	396	-2.52%
2019/07/08	0	0.00	5.1	13.55	13.45	-5.1	279	-1.83%
2019/06/18	10	13.65	0	0.00	13.60	10	314	3.18%
2019/05/09	0	0.00	5	13.70	13.60	-5	807	-0.62%
2019/04/26	0	0.00	1	14.85	14.95	-1	831	-0.12%
2019/04/25	0	0.00	1	15.00	14.85	-1	831	-0.12%
2019/04/22	1	14.90	0	0.00	14.80	1	837	0.12%
2019/04/08	1	15.05	0	0.00	15.10	1	989	0.10%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/20	0	0.00	10	15.90	15.80	-10	1,036	-0.96%
2019/03/18	0	0.00	8	15.91	15.85	-8	1,064	-0.75%
2019/03/14	10	16.65	0	0.00	16.60	10	1,069	0.93%
2019/03/13	0	0.00	1	16.90	16.90	-1	1,082	-0.09%
2019/03/12	9	17.16	5	16.83	17.50	4	1,055	0.38%
2019/03/11	5	15.95	2	15.75	17.00	3	984	0.30%
2019/03/08	2	15.15	0	0.00	16.10	2	945	0.21%
2019/02/15	0	0.00	14	14.76	14.70	-14	1,023	-1.37%
2019/01/30	0	0.00	10	14.75	14.60	-10	994	-1.01%
2019/01/29	0	0.00	2	14.50	14.50	-2	984	-0.20%
2019/01/25	2	14.40	0	0.00	14.40	2	978	0.20%
2019/01/15	0	0.00	2	13.90	13.90	-2	980	-0.20%
2019/01/08	2	14.30	0	0.00	14.25	2	952	0.21%
2019/01/04	0	0.00	10	14.25	14.05	-10	891	-1.12%
2019/01/03	0	0.00	2	13.70	13.80	-2	889	-0.22%
2018/12/27	0	0.00	5	12.64	12.65	-5	965	-0.52%
2018/12/18	5	13.50	10	13.25	13.20	-5	975	-0.51%
2018/12/12	0	0.00	12	12.70	12.70	-12	917	-1.31%
2018/12/06	4	13.80	0	0.00	13.30	4	857	0.47%
2018/12/05	2	13.95	0	0.00	13.95	2	834	0.24%
2018/12/03	0	0.00	4.5	14.11	14.05	-4.5	800	-0.57%
2018/11/30	10	14.05	0	0.00	14.05	10	749	1.33%
2018/10/11	0	0.00	1	17.45	17.15	-1	655	-0.15%
2018/10/04	2	18.00	0	0.00	18.50	2	605	0.33%
2018/10/01	0	0.00	5	17.90	17.95	-5	578	-0.86%
2018/09/03	0	0.00	6	17.75	17.70	-6	672	-0.89%
2018/08/17	0	0.00	13	17.75	17.70	-13	1,148	-1.13%
2018/08/03	0	0.00	1	20.15	20.00	-1	1,125	-0.09%
2018/08/02	0	0.00	10	19.93	19.90	-10	1,100	-0.91%
2018/07/31	0	0.00	2	20.05	20.10	-2	1,124	-0.18%
2018/07/26	4	20.25	0	0.00	20.30	4	1,159	0.34%
2018/07/23	0	0.00	3	20.13	20.15	-3	1,251	-0.24%
2018/07/20	0	0.00	3	20.43	20.35	-3	1,253	-0.24%
2018/07/19	1	20.65	1	20.50	20.50	0	1,256	0.00%
2018/07/17	0	0.00	2	20.43	20.40	-2	1,225	-0.16%
2018/07/16	0	0.00	18	20.70	20.70	-18	1,222	-1.47%
2018/07/13	0	0.00	112	20.39	20.50	-112	1,199	-9.34%	大賣/鉅額交易
2018/07/12	137	21.04	0	0.00	20.70	137	1,190	11.50%	大買/鉅額交易
2018/07/06	0	0.00	1	19.85	19.90	-1	1,163	-0.09%
2018/07/03	0	0.00	1	20.35	20.05	-1	1,192	-0.08%
2018/06/27	0	0.00	1	20.30	20.30	-1	1,214	-0.08%
2018/06/21	1	20.90	10	20.88	20.85	-9	1,404	-0.64%
2018/06/19	0	0.00	5	20.80	20.75	-5	1,395	-0.36%
2018/06/14	15	20.88	0	0.00	20.80	15	1,406	1.07%
2018/06/11	0	0.00	2	20.73	20.70	-2	1,437	-0.14%
2018/06/08	0	0.00	2	21.10	21.05	-2	1,435	-0.14%
2018/06/07	0	21.20	0	0.00	21.20	0	1,431	0.00%
2018/06/06	0	0.00	21	21.45	21.30	-21	1,421	-1.48%
2018/06/05	7	22.01	153	21.85	21.70	-146	1,402	-10.41%	大賣/鉅額交易
2018/06/04	84	22.32	34	22.59	22.45	50	1,363	3.67%
2018/06/01	173	21.41	3	21.32	21.65	170	1,163	14.61%	大買/鉅額交易
2018/04/19	0	0.00	3	20.60	20.60	-3	1,041	-0.29%
2018/04/10	0	0.00	2	21.85	21.50	-2	1,080	-0.19%
2018/04/09	0	0.00	1	21.85	21.85	-1	1,071	-0.09%
2018/03/26	8	22.63	0	0.00	22.60	8	952	0.84%