中天 (4128)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	41.50	0	0.00	41.80	1	1,681	0.06%
2024/04/24	1	41.25	0	0.00	41.10	1	1,690	0.06%
2024/04/23	0	0.00	1	41.05	41.60	-1	1,699	-0.06%
2024/04/18	5	41.25	2	40.70	41.85	3	1,626	0.18%
2024/04/17	2	41.58	0	0.00	41.50	2	1,606	0.12%
2024/04/16	6	41.88	6	41.30	41.65	0	1,600	0.00%
2024/04/15	0	0.00	10	44.30	43.65	-10	1,576	-0.63%
2024/04/12	1	44.75	1	45.05	44.85	0	1,567	0.00%
2024/04/11	0	0.00	1	45.45	45.30	-1	1,554	-0.06%
2024/04/10	2	45.45	0	45.50	45.35	2	1,572	0.13%
2024/04/09	4	45.08	0	0.00	44.80	4	1,570	0.25%
2024/04/08	1	45.35	0	0.00	45.10	1	1,565	0.06%
2024/04/01	11	45.40	0	0.00	44.75	11	1,577	0.70%
2024/03/28	5	44.80	1	44.70	44.55	4	1,575	0.25%
2024/03/26	1	44.25	1.2	44.71	44.20	-0.2	1,557	-0.01%
2024/03/25	1	44.90	0	0.00	44.80	1	1,558	0.06%
2024/03/22	0	44.40	0	0.00	44.45	0	1,565	0.00%
2024/03/15	0.1	44.35	0	0.00	43.90	0.1	1,535	0.01%
2024/03/14	1	45.00	0	0.00	44.45	1	1,528	0.07%
2024/03/13	0	0.00	1	44.00	44.25	-1	1,515	-0.07%
2024/03/12	3	45.20	2	45.30	45.00	1	1,492	0.07%
2024/03/11	0	45.50	0	0.00	45.20	0	1,497	0.00%
2024/03/08	3.6	47.03	4	47.06	45.50	-0.4	1,514	-0.03%
2024/03/07	5.3	48.20	5	48.50	48.85	0.3	1,426	0.02%
2024/03/06	0.1	44.60	0	0.00	44.50	0.1	1,259	0.01%
2024/03/05	2.1	44.95	0	0.00	44.90	2.1	1,257	0.17%
2024/03/04	3.3	45.19	0	0.00	45.10	3.3	1,256	0.26%
2024/03/01	0	46.90	0	0.00	45.75	0	1,262	0.00%
2024/02/29	0	46.45	0	0.00	46.45	0	1,334	0.00%
2024/02/26	0	0.00	1	47.05	47.10	-1	1,377	-0.07%
2024/02/23	0	0.00	1.1	46.36	46.45	-1.1	1,412	-0.08%
2024/02/22	1	46.65	0.3	46.85	46.55	0.8	1,447	0.05%
2024/02/21	2	47.13	0	0.00	47.10	2	1,464	0.14%
2024/02/19	1.2	47.03	0	0.00	47.05	1.2	1,580	0.08%
2024/02/16	0	46.40	4	46.23	46.90	-4	1,643	-0.24%
2024/02/15	1.2	45.48	1	45.00	45.35	0.2	1,788	0.01%
2024/02/05	1	45.95	1	45.90	45.90	0	1,957	0.00%
2024/02/02	4	46.54	1	46.50	46.50	3	2,879	0.10%
2024/02/01	1.1	46.28	0	0.00	46.05	1.1	3,056	0.04%
2024/01/30	1.9	47.01	0	0.00	46.60	1.9	3,816	0.05%
2024/01/29	1	47.75	1	47.70	47.65	0	3,813	0.00%
2024/01/25	2.3	47.72	0	0.00	47.60	2.3	3,832	0.06%
2024/01/24	0.3	48.08	0	0.00	48.00	0.3	3,840	0.01%
2024/01/23	2	48.45	1	48.05	48.30	1	3,873	0.03%
2024/01/22	0	0.00	1	48.55	48.40	-1	3,919	-0.03%
2024/01/18	3.7	46.93	0	0.00	46.85	3.7	4,049	0.09%
2024/01/17	0.4	47.29	0	0.00	46.95	0.4	4,107	0.01%
2024/01/16	0.1	48.16	0	0.00	48.00	0.1	4,168	0.00%
2024/01/12	0.1	48.75	0	0.00	48.50	0.1	4,299	0.00%
2024/01/10	0.3	48.90	0	0.00	48.90	0.3	4,536	0.01%
2024/01/09	0.1	48.90	1	49.30	48.65	-0.9	4,531	-0.02%
2024/01/08	1.1	49.71	0	0.00	49.30	1.1	4,532	0.02%
2024/01/04	0	50.60	0	0.00	49.50	0	4,527	0.00%
2024/01/03	3	50.77	4	50.70	50.60	-1	4,505	-0.02%
2024/01/02	0.1	50.30	0	0.00	50.20	0.1	4,494	0.00%
2023/12/27	1.2	51.42	1	51.20	50.70	0.2	4,486	0.00%
2023/12/25	0.4	50.10	0	0.00	49.85	0.4	4,440	0.01%
2023/12/22	0.5	50.01	0	0.00	50.40	0.5	4,433	0.01%
2023/12/21	0.4	49.68	20	49.62	49.75	-19.6	4,437	-0.44%
2023/12/15	0	0.00	1	51.00	50.60	-1	4,394	-0.02%
2023/12/14	2	50.60	0	0.00	50.20	2	4,406	0.05%
2023/12/11	0.1	50.50	0	0.00	50.10	0.1	4,413	0.00%
2023/12/07	0.8	50.70	0	0.00	50.60	0.8	4,407	0.02%
2023/12/05	2	51.10	0	0.00	50.90	2	4,385	0.05%
2023/11/30	0.2	52.20	0	0.00	52.40	0.2	4,328	0.00%
2023/11/29	2	52.20	1	52.10	52.50	1	4,312	0.02%
2023/11/28	1	52.00	1	52.00	52.00	0	4,306	0.00%
2023/11/27	4	53.15	3	52.70	52.50	1	4,301	0.02%
2023/11/23	0	0.00	0.7	52.37	52.50	-0.7	4,238	-0.02%
2023/11/22	2	52.55	1	51.60	51.60	1	4,203	0.02%
2023/11/16	0.5	52.80	8	52.46	52.10	-7.5	4,060	-0.18%
2023/11/15	3	53.10	3.2	52.96	52.60	-0.2	3,995	-0.01%
2023/11/14	4	53.48	2	53.30	52.60	2	3,935	0.05%
2023/11/13	6	55.45	8	55.64	55.20	-2	3,785	-0.05%
2023/11/10	48.4	59.05	68	57.76	56.60	-19.6	3,606	-0.54%
2023/11/09	9	56.30	6	56.91	56.10	3	2,686	0.11%
2023/11/08	116.3	55.34	67	56.86	57.20	49.3	2,573	1.92%	大買/
2023/11/07	5	55.50	12.6	55.30	55.60	-7.6	2,020	-0.38%
2023/11/06	68	50.80	68	50.60	50.60	0	1,810	0.00%
2023/11/02	1.3	50.72	1	50.90	50.60	0.3	1,795	0.01%
2023/11/01	1	50.70	1.2	51.20	50.80	-0.2	1,789	-0.01%
2023/10/31	1	52.60	14	51.61	51.30	-13	1,784	-0.73%
2023/10/30	8	53.08	4	52.63	52.40	4	1,773	0.23%
2023/10/27	1	53.80	24	53.80	53.80	-23	1,731	-1.33%
2023/10/26	30	51.90	1	52.20	51.90	29	1,644	1.76%
2023/10/25	2	53.65	3	52.63	52.50	-1	1,608	-0.06%
2023/10/24	3.2	52.74	5	52.16	52.70	-1.8	1,547	-0.12%
2023/10/23	7	52.23	3	51.80	51.70	4	1,488	0.27%
2023/10/20	2	50.90	0	0.00	49.90	2	1,440	0.14%
2023/10/19	6	50.81	5.6	51.97	51.50	0.4	1,375	0.03%
2023/10/18	4	48.65	0	0.00	47.90	4	1,149	0.35%
2023/10/11	0.2	48.70	0	0.00	48.90	0.2	1,274	0.01%
2023/10/06	0.1	49.10	0.8	48.90	49.05	-0.7	1,326	-0.05%
2023/10/04	0	0.00	1	48.00	48.00	-1	1,347	-0.07%
2023/10/02	0.1	48.50	0	0.00	48.50	0.1	1,365	0.00%
2023/09/28	0	0.00	1	48.20	48.30	-1	1,383	-0.07%
2023/09/27	0	48.65	0.7	48.70	48.70	-0.7	1,391	-0.05%
2023/09/25	1	49.80	0	0.00	49.35	1	1,422	0.07%
2023/09/20	0.2	50.40	0	0.00	49.80	0.2	1,500	0.01%
2023/09/19	0	0.00	3	50.80	50.30	-3	1,568	-0.19%
2023/09/18	1	52.10	0	0.00	51.90	1	1,562	0.06%
2023/09/14	1	51.40	0	0.00	51.30	1	1,567	0.06%
2023/09/13	0	0.00	2	50.50	50.50	-2	1,565	-0.13%
2023/09/12	0	0.00	2	49.60	50.10	-2	1,614	-0.12%
2023/09/07	0.1	48.90	0	0.00	48.90	0.1	1,701	0.01%
2023/09/06	1	49.05	0	0.00	48.90	1	1,711	0.06%
2023/09/05	0	0.00	10	49.75	49.40	-10	1,726	-0.58%
2023/09/01	2	51.05	0	0.00	50.70	2	1,740	0.11%
2023/08/31	0	0.00	2	51.50	51.10	-2	1,745	-0.11%
2023/08/30	3	50.77	0	0.00	51.10	3	1,735	0.17%
2023/08/28	0	0.00	7.9	47.75	48.10	-7.9	1,759	-0.45%
2023/08/24	0	0.00	2	47.70	47.80	-2	1,775	-0.11%
2023/08/23	0	47.90	0	0.00	47.90	0	1,780	0.00%
2023/08/22	1	48.10	0	0.00	48.15	1	1,804	0.06%
2023/08/18	0	0.00	1	48.45	48.50	-1	1,844	-0.05%
2023/08/17	3	49.28	1	49.55	49.15	2	1,849	0.11%
2023/08/16	1	50.30	1.3	49.74	49.50	-0.3	1,869	-0.02%
2023/08/14	24.3	47.37	1.1	48.91	47.30	23.2	1,884	1.23%
2023/08/10	66	51.81	67	50.71	50.70	-1	1,845	-0.05%
2023/08/08	2.7	51.44	0	0.00	51.00	2.7	1,900	0.14%
2023/08/04	2	52.60	0	0.00	52.70	2	1,915	0.10%
2023/08/02	0	0.00	6.3	51.53	51.50	-6.3	1,914	-0.33%
2023/08/01	0	0.00	9.9	52.64	52.60	-9.9	1,900	-0.52%
2023/07/31	0.9	53.05	0	0.00	52.60	0.9	1,906	0.05%
2023/07/28	0.3	53.20	14.1	53.50	53.10	-13.8	1,906	-0.72%
2023/07/27	0	0.00	25	53.68	53.50	-25	1,902	-1.31%
2023/07/26	29.6	53.72	0	0.00	53.40	29.6	1,925	1.54%
2023/07/25	0.2	54.50	16	54.31	54.30	-15.8	1,938	-0.81%
2023/07/24	0	0.00	1	54.50	54.10	-1	1,949	-0.05%
2023/07/21	1	55.40	1	56.30	54.50	0	1,970	0.00%
2023/07/20	5	55.86	1	55.70	55.60	4	2,012	0.20%
2023/07/19	5	55.96	1	56.90	55.80	4	2,009	0.20%
2023/07/17	9	57.30	4.2	57.60	57.20	4.8	2,118	0.23%
2023/07/14	2.3	54.31	0	0.00	54.10	2.3	2,132	0.11%
2023/07/13	2	53.85	0	0.00	53.80	2	2,157	0.09%
2023/07/12	0	0.00	1	55.50	55.50	-1	2,128	-0.05%
2023/07/11	1	56.80	0	0.00	56.50	1	2,200	0.05%
2023/07/07	0.3	56.40	0	0.00	56.50	0.3	2,368	0.01%
2023/07/06	0	0.00	11	56.30	56.30	-11	2,376	-0.46%
2023/07/03	1.3	57.18	21	57.18	57.10	-19.8	2,527	-0.78%
2023/06/30	1	58.70	1	58.00	57.80	0	2,543	0.00%
2023/06/29	0	0.00	1	59.00	59.30	-1	2,589	-0.04%
2023/06/28	2.3	58.90	0	0.00	58.30	2.3	2,642	0.09%
2023/06/27	4	59.05	6	59.15	58.80	-2	2,671	-0.07%
2023/06/21	2.3	57.01	0	0.00	56.40	2.3	2,693	0.08%
2023/06/19	1	57.30	0	57.50	57.20	1	2,732	0.04%
2023/06/16	5	57.32	5.8	57.59	57.50	-0.8	2,736	-0.03%
2023/06/15	20	61.30	56	60.67	61.30	-36	2,689	-1.34%
2023/06/14	20	61.40	14	61.42	61.40	6	2,654	0.23%
2023/06/13	0	0.00	0	61.20	61.20	0	2,683	0.00%
2023/06/12	0	0.00	1	61.20	60.80	-1	2,699	-0.04%
2023/06/09	1	60.40	1	60.90	60.70	0	2,723	0.00%
2023/06/07	2	60.65	2	60.70	60.40	0	2,795	0.00%
2023/06/06	11.3	60.00	11.8	59.83	60.40	-0.5	2,803	-0.02%
2023/06/05	0.5	60.40	0	0.00	59.80	0.5	2,820	0.02%
2023/06/02	71	61.10	1.3	60.52	60.10	69.7	2,849	2.45%
2023/06/01	5	59.10	0	0.00	59.10	5	2,866	0.17%
2023/05/31	0.3	58.80	0	0.00	59.10	0.3	2,888	0.01%
2023/05/30	0	0.00	0.2	58.10	57.80	-0.2	2,913	-0.01%
2023/05/26	2	57.60	0	0.00	57.50	2	2,976	0.07%
2023/05/23	0.3	59.80	0	0.00	59.90	0.3	3,017	0.01%
2023/05/22	0.1	60.10	3	59.70	59.40	-2.9	3,296	-0.09%
2023/05/19	1	59.10	0	0.00	59.20	1	3,296	0.03%
2023/05/18	1	59.70	0	0.00	59.50	1	3,313	0.03%
2023/05/17	1	60.70	0	0.00	60.30	1	3,309	0.03%
2023/05/15	1	60.30	1	59.90	60.00	0	3,353	0.00%
2023/05/12	2.2	59.71	3	59.60	59.80	-0.8	3,389	-0.02%
2023/05/11	0.3	61.03	12	60.83	60.80	-11.8	3,503	-0.34%
2023/05/10	3.3	61.72	0	0.00	61.80	3.3	3,796	0.09%
2023/05/09	0	0.00	11	61.50	61.50	-11	3,909	-0.28%
2023/05/05	3	62.87	11	62.58	62.50	-8	4,033	-0.20%
2023/05/03	0.3	63.60	0	0.00	63.10	0.3	4,143	0.01%
2023/05/02	0	0.00	0	63.50	63.70	0	4,307	0.00%
2023/04/28	2	63.45	1	62.60	62.70	1	4,313	0.02%
2023/04/27	0	0.00	2	61.90	61.50	-2	4,333	-0.05%
2023/04/26	0.1	60.80	18	61.21	61.20	-17.9	4,372	-0.41%
2023/04/25	4	62.08	0	0.00	61.50	4	4,373	0.09%
2023/04/24	0.1	63.80	0	0.00	63.40	0.1	4,427	0.00%
2023/04/21	0	0.00	12	64.23	63.40	-12	4,456	-0.27%
2023/04/20	3.3	66.81	6	67.47	65.30	-2.7	4,421	-0.06%
2023/04/19	2	67.10	3	67.23	67.10	-1	4,372	-0.02%
2023/04/18	2	66.55	124	66.58	66.60	-122	4,353	-2.80%	大賣/鉅額交易
2023/04/17	6	66.78	5	66.80	66.50	1	4,346	0.02%
2023/04/14	1	68.10	1	66.40	66.70	0	4,351	0.00%
2023/04/13	5	69.70	1	69.20	68.00	4	4,291	0.09%
2023/04/11	1	66.00	1	65.90	66.00	0	4,390	0.00%
2023/04/10	5.1	65.90	0	0.00	65.50	5.1	4,493	0.11%
2023/04/07	5	67.20	0	0.00	67.70	5	4,516	0.11%
2023/04/06	7	67.54	37	67.24	67.50	-30	4,651	-0.64%
2023/03/31	0	0.00	1	67.00	66.60	-1	4,892	-0.02%
2023/03/30	2	66.80	1	66.20	67.20	1	5,157	0.02%
2023/03/29	6	67.15	1	66.00	67.00	5	5,127	0.10%
2023/03/28	1.2	65.60	4	66.35	65.30	-2.8	5,124	-0.05%
2023/03/27	0	0.00	4	66.35	66.40	-4	5,107	-0.08%
2023/03/24	8	65.94	10.9	65.37	66.10	-2.9	5,127	-0.06%
2023/03/23	5	65.00	1	65.40	64.30	4	5,119	0.08%
2023/03/20	0	62.10	0	0.00	63.00	0	5,253	0.00%
2023/03/17	7	61.99	1.1	61.74	62.50	5.9	5,325	0.11%
2023/03/16	6.1	62.31	5	61.94	61.60	1.1	5,386	0.02%
2023/03/15	0.2	63.10	1	63.00	63.00	-0.8	5,551	-0.01%
2023/03/14	6	63.80	7	63.50	62.30	-1	5,886	-0.02%
2023/03/13	0.2	61.95	0	0.00	63.00	0.2	5,937	0.00%
2023/03/10	5.1	65.00	6	65.10	63.70	-0.9	6,053	-0.01%
2023/03/09	34.1	65.25	1	65.50	65.60	33.1	6,128	0.54%
2023/03/07	2.1	66.13	0	0.00	65.30	2.1	6,366	0.03%
2023/03/06	1	66.00	0	0.00	66.00	1	6,677	0.01%
2023/03/03	1	66.70	2	66.40	66.10	-1	7,125	-0.01%
2023/03/02	1	66.60	0	0.00	66.70	1	7,639	0.01%
2023/03/01	10	64.90	0	65.00	65.00	10	7,998	0.12%
2023/02/24	2.1	64.68	3	65.40	64.80	-0.9	8,191	-0.01%
2023/02/23	1	65.70	0	0.00	66.00	1	8,396	0.01%
2023/02/22	2.1	65.50	4	65.30	65.50	-1.9	8,564	-0.02%
2023/02/21	2.1	66.60	0	66.70	66.50	2.1	8,635	0.02%
2023/02/20	39	69.11	28	69.34	67.00	11	8,670	0.13%
2023/02/16	1.1	66.62	3	67.10	67.10	-2	8,450	-0.02%
2023/02/15	1	65.60	0	0.00	65.90	1	8,608	0.01%
2023/02/14	1	66.20	0	0.00	65.70	1	8,680	0.01%
2023/02/13	1.2	67.68	1	67.80	66.50	0.2	8,683	0.00%
2023/02/10	7	67.04	12	66.93	67.40	-5	8,727	-0.06%
2023/02/09	15.2	68.56	14	67.61	66.70	1.2	8,735	0.01%
2023/02/08	116	69.54	15	69.01	68.60	101	8,625	1.17%	大買/鉅額交易
2023/02/07	5	67.04	9	67.23	67.80	-4	8,363	-0.05%
2023/02/06	4.4	66.28	1	66.70	66.50	3.4	8,295	0.04%
2023/02/03	1	66.40	1	65.80	65.70	0	8,290	0.00%
2023/02/02	1	66.00	0	0.00	66.00	1	8,264	0.01%
2023/02/01	6.3	66.15	10	65.55	65.20	-3.7	8,299	-0.04%
2023/01/31	8	64.43	6	64.85	66.30	2	8,372	0.02%
2023/01/30	6	63.32	6	63.25	63.30	0	8,289	0.00%
2023/01/17	4	62.33	3	62.73	62.50	1	8,348	0.01%
2023/01/16	2	60.70	5	61.34	62.50	-3	8,342	-0.04%
2023/01/13	4	59.83	1	59.90	60.30	3	8,362	0.04%
2023/01/12	4	61.78	4	59.95	59.80	0	8,420	0.00%
2023/01/11	2	62.65	0	0.00	62.50	2	8,387	0.02%
2023/01/10	0	0.00	1	63.00	61.90	-1	8,421	-0.01%
2023/01/09	1	62.90	0	0.00	63.00	1	8,502	0.01%
2023/01/05	0	0.00	0	61.30	61.30	0	8,711	0.00%
2023/01/04	2	62.20	1	61.60	61.50	1	8,763	0.01%
2023/01/03	0	0.00	3	62.00	62.10	-3	8,892	-0.03%
2022/12/30	1	63.10	1	62.50	62.20	0	9,006	0.00%
2022/12/29	6	62.70	7.8	62.94	62.40	-1.8	9,230	-0.02%
2022/12/28	4	66.25	2	66.35	65.40	2	9,152	0.02%
2022/12/27	2	65.60	4	65.48	66.20	-2	9,148	-0.02%
2022/12/26	4	67.48	5	67.22	66.10	-1	9,229	-0.01%
2022/12/23	15.1	66.93	12	66.36	66.80	3.1	9,235	0.03%
2022/12/22	14	66.36	11	66.85	68.30	3	9,348	0.03%
2022/12/21	3	62.53	1	62.50	62.10	2	9,231	0.02%
2022/12/20	9.2	63.11	3	62.50	61.00	6.2	9,469	0.07%
2022/12/19	2	63.20	0	0.00	63.00	2	9,692	0.02%
2022/12/16	3	63.90	4	62.90	62.50	-1	9,929	-0.01%
2022/12/15	2	63.90	0	0.00	63.80	2	10,147	0.02%
2022/12/14	7	64.31	5	64.94	65.60	2	10,264	0.02%
2022/12/13	2	66.30	0	0.00	64.70	2	10,296	0.02%
2022/12/12	0	0.00	2	64.30	65.00	-2	10,600	-0.02%
2022/12/09	3	65.60	0	0.00	65.50	3	10,788	0.03%
2022/12/08	1	66.30	4	66.05	66.00	-3	11,454	-0.03%
2022/12/07	5.1	67.39	18	66.72	66.80	-12.9	11,995	-0.11%
2022/12/06	24.4	69.51	15	69.38	66.60	9.4	12,079	0.08%
2022/12/05	0.1	70.30	7	70.39	70.10	-6.9	12,241	-0.06%
2022/12/02	4	70.43	5	70.46	69.80	-1	12,648	-0.01%
2022/12/01	4	69.53	4	69.65	69.40	0	12,989	0.00%
2022/11/30	8	68.74	1	68.40	68.40	7	13,427	0.05%
2022/11/29	12	69.03	5.4	68.83	68.40	6.6	13,697	0.05%
2022/11/28	13.2	70.58	18	70.58	70.20	-4.8	14,043	-0.03%
2022/11/25	25	71.26	23	71.13	69.20	2	14,286	0.01%
2022/11/24	34.2	69.93	79	70.05	71.00	-44.8	14,771	-0.30%
2022/11/23	13	67.95	24.1	67.69	69.90	-11.1	14,700	-0.08%
2022/11/22	25	64.81	14	65.09	63.60	11	15,203	0.07%
2022/11/21	17	64.88	29	65.76	66.60	-12	16,043	-0.07%
2022/11/18	12	62.42	5	63.16	64.50	7	16,566	0.04%
2022/11/17	4.1	61.09	23	61.09	60.80	-18.9	17,835	-0.11%
2022/11/16	7	59.80	11	59.73	60.40	-4	17,948	-0.02%
2022/11/15	0	0.00	3	58.77	58.70	-3	17,905	-0.02%
2022/11/14	5	58.92	63	58.60	58.80	-58	17,951	-0.32%
2022/11/11	8	60.40	6.2	60.12	59.40	1.8	17,900	0.01%
2022/11/10	2.1	58.58	3	59.50	57.90	-0.9	17,722	-0.01%
2022/11/09	2	58.50	0	0.00	58.10	2	17,653	0.01%
2022/11/08	11	59.25	15.3	59.22	57.60	-4.3	17,639	-0.02%
2022/11/07	1	58.30	0	0.00	57.60	1	17,575	0.01%
2022/11/04	0.2	56.95	3	57.00	57.00	-2.8	17,521	-0.02%
2022/11/03	2	57.10	0	0.00	56.70	2	17,492	0.01%
2022/11/02	0	0.00	4.2	56.35	56.30	-4.2	17,450	-0.02%
2022/11/01	7.1	55.90	1.5	55.10	55.50	5.6	17,427	0.03%
2022/10/31	0	0.00	3	54.57	54.20	-3	17,375	-0.02%
2022/10/28	11.7	54.11	4	55.60	53.70	7.7	17,359	0.04%
2022/10/27	24.6	54.23	78	55.83	56.00	-53.4	17,309	-0.31%
2022/10/26	41	52.73	21	53.60	53.60	20	17,200	0.12%
2022/10/25	13.3	54.10	0	0.00	53.30	13.3	17,135	0.08%
2022/10/21	40	55.78	50	54.64	54.60	-10	17,105	-0.06%
2022/10/20	36	56.29	3	56.37	56.90	33	17,106	0.19%
2022/10/19	0	0.00	6	59.50	57.70	-6	17,309	-0.03%
2022/10/18	11	59.47	6	59.83	58.30	5	17,548	0.03%
2022/10/17	9.1	57.55	3	58.37	59.40	6.1	17,544	0.03%
2022/10/14	2	61.35	8	60.74	60.30	-6	17,488	-0.03%
2022/10/13	8.1	59.05	11	60.50	58.50	-2.9	17,399	-0.02%
2022/10/12	4	61.70	6	61.72	61.90	-2	17,264	-0.01%
2022/10/11	11	61.82	12	61.56	61.20	-1	17,202	-0.01%
2022/10/07	15	65.69	6	65.15	64.50	9	17,091	0.05%
2022/10/06	81.3	66.41	115.1	65.70	65.70	-33.8	16,958	-0.20%	大賣/
2022/10/05	2	64.00	2	63.50	64.00	0	16,676	0.00%
2022/10/04	33.1	63.69	18	63.81	63.20	15.1	16,576	0.09%
2022/10/03	31.1	63.30	11	62.87	62.20	20.1	16,489	0.12%
2022/09/30	6.1	65.13	10	65.64	66.30	-3.9	16,331	-0.02%
2022/09/29	43.6	67.89	51	67.11	67.40	-7.4	16,183	-0.05%
2022/09/28	16	66.74	38.2	65.29	63.50	-22.2	15,839	-0.14%
2022/09/27	19	66.34	19	67.13	67.90	0	15,761	0.00%
2022/09/26	56	66.95	54	67.27	66.10	2	15,554	0.01%
2022/09/23	18	72.12	21	71.55	71.70	-3	15,327	-0.02%
2022/09/22	19	71.40	20.4	71.46	71.70	-1.4	15,214	-0.01%
2022/09/21	13	71.54	2	71.50	71.30	11	15,041	0.07%
2022/09/20	16.2	72.60	8	73.20	72.00	8.2	15,145	0.05%
2022/09/19	8.4	71.81	12	72.13	73.00	-3.6	15,289	-0.02%
2022/09/16	51	75.49	42.2	75.61	75.00	8.8	15,257	0.06%
2022/09/15	158.2	78.40	29	77.20	75.50	129.2	15,079	0.86%	大買/鉅額交易
2022/09/14	43	78.72	50.8	79.05	79.00	-7.8	14,425	-0.05%
2022/09/13	8	78.85	15	78.48	77.90	-7	13,928	-0.05%
2022/09/12	16	77.54	30.2	78.83	79.30	-14.2	13,768	-0.10%
2022/09/08	52.2	76.34	52	77.30	78.00	0.2	13,355	0.00%
2022/09/07	51	74.32	81	75.39	76.60	-30	13,042	-0.23%
2022/09/06	27.2	74.57	41	74.28	74.00	-13.8	12,614	-0.11%
2022/09/05	33	76.69	25	77.08	74.50	8	12,050	0.07%
2022/09/02	70	78.62	38	78.70	78.20	32	11,715	0.27%
2022/09/01	52	78.70	81.1	78.97	78.40	-29.1	11,186	-0.26%
2022/08/31	105.1	77.99	102.3	78.39	78.30	2.8	10,653	0.03%	大買/大賣/
2022/08/30	21	73.59	40.6	74.03	75.00	-19.6	9,644	-0.20%
2022/08/29	42	74.99	58.5	75.30	73.50	-16.5	9,178	-0.18%
2022/08/26	48	74.94	39.3	75.61	75.30	8.7	8,278	0.11%
2022/08/25	105	70.01	71.9	70.06	70.30	33.1	7,230	0.46%	大買/
2022/08/24	98.5	70.19	72.1	70.48	69.70	26.4	6,446	0.41%
2022/08/23	7	67.20	11.2	67.20	67.20	-4.2	4,992	-0.08%
2022/08/22	0	0.00	0	61.10	61.10	0	4,769	0.00%
2022/08/19	1	54.80	1	54.20	55.60	0	4,735	0.00%
2022/08/17	2.1	53.30	1	53.30	53.20	1.1	4,652	0.02%
2022/08/15	11	52.78	1	53.30	53.40	10	4,607	0.22%
2022/08/12	0	0.00	1	53.80	53.20	-1	4,586	-0.02%
2022/08/11	53	53.29	0	0.00	53.00	53	4,552	1.16%
2022/08/10	0.1	53.20	0	0.00	53.00	0.1	4,541	0.00%
2022/08/09	1.1	53.91	0	0.00	53.60	1.1	4,514	0.02%
2022/08/08	0.1	54.00	1	54.00	54.00	-0.9	4,511	-0.02%
2022/08/04	0	0.00	110	53.89	54.90	-110	4,509	-2.44%	大賣/鉅額交易
2022/08/03	11	55.75	0	0.00	55.30	11	4,493	0.24%
2022/08/02	10	56.80	13	56.15	56.20	-3	4,480	-0.07%
2022/08/01	0	0.00	1	57.30	57.30	-1	4,439	-0.02%
2022/07/29	0	0.00	1	58.80	58.40	-1	4,418	-0.02%
2022/07/28	0	0.00	2	58.80	58.50	-2	4,376	-0.05%
2022/07/27	8	57.81	19	57.84	57.90	-11	4,327	-0.25%
2022/07/26	117	59.30	122	58.51	58.50	-5	4,336	-0.12%	大買/大賣/
2022/07/25	116	58.29	29	59.65	58.90	87	4,056	2.14%	大買/
2022/07/22	0.1	57.10	0	0.00	57.30	0.1	3,749	0.00%
2022/07/21	1	55.20	2	55.65	56.00	-1	3,712	-0.03%
2022/07/20	1	53.50	2	53.75	54.00	-1	3,681	-0.03%
2022/07/19	2	52.90	0	53.40	52.80	2	3,733	0.05%
2022/07/18	0.8	51.70	1	51.70	52.00	-0.2	4,010	0.00%
2022/07/15	0	0.00	1	54.40	55.00	-1	4,079	-0.02%
2022/07/14	2	54.20	0	0.00	54.50	2	4,051	0.05%
2022/07/13	0	0.00	1	53.90	54.00	-1	4,057	-0.02%
2022/07/12	1	53.00	0	0.00	52.70	1	4,071	0.02%
2022/07/11	2	54.05	0	0.00	54.30	2	4,053	0.05%
2022/07/08	1	54.10	1	53.50	53.50	0	4,038	0.00%
2022/07/07	1	53.50	1	53.60	54.00	0	4,027	0.00%
2022/07/06	3	54.93	6	54.42	53.70	-3	4,008	-0.07%
2022/07/05	9	55.66	7	55.80	55.50	2	3,938	0.05%
2022/07/04	0.1	52.10	1	52.10	51.90	-0.9	3,832	-0.02%
2022/07/01	1	55.70	9	55.41	54.70	-8	3,777	-0.21%
2022/06/30	20.1	56.57	3	56.50	56.20	17.1	3,724	0.46%
2022/06/29	5.1	58.45	6	58.29	59.40	-0.9	3,576	-0.03%
2022/06/28	28.1	61.41	3.1	61.14	57.80	25	3,554	0.70%
2022/06/27	20.1	63.71	24	64.82	63.90	-3.9	3,323	-0.12%
2022/06/24	22	63.92	21	65.85	67.10	1	3,158	0.03%
2022/06/23	2	60.95	0	0.00	61.00	2	2,849	0.07%
2022/06/22	2	62.00	10	60.88	61.00	-8	2,818	-0.28%
2022/06/21	2	61.05	2	61.75	62.00	0	2,736	0.00%
2022/06/20	15	61.55	8	59.89	59.40	7	2,636	0.27%
2022/06/17	5	60.34	5.2	60.78	61.00	-0.2	2,541	-0.01%
2022/06/16	4.1	61.72	47	61.31	60.60	-42.9	2,476	-1.73%
2022/06/15	42	58.53	3	57.90	57.90	39	2,397	1.63%
2022/06/13	4	57.40	0	0.00	56.10	4	2,385	0.17%
2022/06/10	2	58.50	0	0.00	58.10	2	2,401	0.08%
2022/06/09	1	58.20	2	58.75	58.30	-1	2,395	-0.04%
2022/06/02	1	58.10	1	58.10	58.20	0	2,413	0.00%
2022/06/01	1.1	58.60	1	58.70	57.90	0.1	2,439	0.00%
2022/05/27	0	0.00	0	57.60	57.80	0	2,451	0.00%
2022/05/26	0	57.40	0	0.00	57.20	0	2,463	0.00%
2022/05/25	1	56.90	0	0.00	56.80	1	2,473	0.04%
2022/05/20	3	57.00	0	0.00	57.10	3	2,626	0.11%
2022/05/18	0	0.00	1	57.60	57.50	-1	2,661	-0.04%
2022/05/10	1	55.50	1	56.20	55.50	0	2,806	0.00%
2022/05/09	1	57.10	0	0.00	56.50	1	2,806	0.04%
2022/05/06	20	58.00	0	0.00	58.10	20	2,827	0.71%
2022/05/04	0	0.00	0	58.00	58.00	0	2,863	0.00%
2022/05/03	2	60.00	4	61.05	58.60	-2	2,873	-0.07%
2022/04/29	2	58.60	0	0.00	57.90	2	2,799	0.07%
2022/04/27	2	57.00	2	57.60	58.30	0	2,811	0.00%
2022/04/26	7	59.50	0	0.00	58.70	7	2,776	0.25%
2022/04/25	1	61.00	11	62.67	60.10	-10	2,744	-0.36%
2022/04/22	11	64.14	5.1	62.87	62.30	5.9	2,672	0.22%
2022/04/21	0	0.00	4.1	62.35	64.20	-4.1	2,396	-0.17%
2022/04/20	2	58.50	0	0.00	58.40	2	2,315	0.09%
2022/04/19	2	59.70	0	0.00	58.80	2	2,307	0.09%
2022/04/18	1	59.80	0	0.00	59.50	1	2,313	0.04%
2022/04/15	6	58.57	1	58.80	59.40	5	2,300	0.22%
2022/04/14	0	0.00	0	59.50	59.40	0	2,337	0.00%
2022/04/13	0.3	59.00	0	0.00	58.80	0.3	2,362	0.01%
2022/04/12	5.1	58.96	1	58.80	59.00	4.1	2,378	0.17%
2022/04/11	3	60.50	1	59.80	59.30	2	2,383	0.08%
2022/04/08	6	60.45	0	60.50	60.50	6	2,437	0.25%
2022/03/31	1	62.20	1	62.20	61.10	0	2,505	0.00%
2022/03/30	1	66.90	0	65.30	65.10	1	2,464	0.04%
2022/03/29	1	66.80	3	66.97	66.50	-2	2,456	-0.08%
2022/03/28	0	0.00	2	64.80	63.60	-2	2,352	-0.09%
2022/03/25	1.2	64.33	1	65.60	64.20	0.2	2,375	0.01%
2022/03/23	0.8	63.80	1	64.80	63.80	-0.2	2,497	-0.01%
2022/03/22	0	64.00	2	64.40	64.50	-2	2,494	-0.08%
2022/03/21	0	63.00	0	0.00	63.40	0	2,501	0.00%
2022/03/18	7	60.67	19	62.46	63.20	-12	2,575	-0.47%
2022/03/17	3	59.87	6	59.75	60.10	-3	2,561	-0.12%
2022/03/16	0.3	55.60	4	55.80	55.80	-3.7	2,614	-0.14%
2022/03/15	5	55.60	0	0.00	55.10	5	2,665	0.19%
2022/03/14	0.1	57.71	0	0.00	57.40	0.1	2,792	0.00%
2022/03/11	1	57.60	10	57.60	57.80	-9	2,831	-0.32%
2022/03/10	2	59.10	1	58.50	58.90	1	2,910	0.03%
2022/03/09	0	0.00	3	57.80	57.60	-3	2,942	-0.10%
2022/03/08	1	57.70	8	57.59	57.10	-7	2,985	-0.23%
2022/03/07	0.1	60.00	0	0.00	59.00	0.1	3,005	0.00%
2022/03/04	1	61.80	0.1	61.90	61.90	0.9	3,078	0.03%
2022/03/01	1	63.30	0	0.00	63.20	1	4,034	0.02%
2022/02/25	1	63.00	1	63.50	63.10	0	4,339	0.00%
2022/02/24	4	63.45	3	63.50	62.00	1	4,497	0.02%
2022/02/23	1	66.00	1	65.90	65.80	0	4,626	0.00%
2022/02/22	4	65.68	2	64.90	64.90	2	4,731	0.04%
2022/02/18	3	65.60	0	0.00	65.80	3	4,880	0.06%
2022/02/17	2	66.45	2.1	65.66	65.40	-0.1	4,870	0.00%
2022/02/16	11	65.45	5	66.10	66.70	6	4,846	0.12%
2022/02/15	1	64.20	4	63.85	63.50	-3	4,766	-0.06%
2022/02/14	0	0.00	3	63.10	63.20	-3	4,764	-0.06%
2022/02/10	1	63.70	1	63.90	64.00	0	4,783	0.00%
2022/02/09	2	64.55	2	64.10	64.50	0	4,810	0.00%
2022/02/08	1	63.90	4	63.88	64.70	-3	4,816	-0.06%
2022/02/07	2	62.10	5	61.62	62.60	-3	4,825	-0.06%
2022/01/26	4	60.23	2	60.50	61.10	2	4,948	0.04%
2022/01/25	16.2	59.01	18	58.32	58.00	-1.8	5,027	-0.04%
2022/01/24	20	59.88	25	59.54	59.60	-5	5,152	-0.10%
2022/01/21	10	62.04	8	60.81	60.70	2	5,614	0.04%
2022/01/20	0	0.00	18	62.31	62.20	-18	5,727	-0.31%
2022/01/19	10	62.50	0	0.00	62.10	10	5,788	0.17%
2022/01/18	0	0.00	14	62.90	62.90	-14	5,865	-0.24%
2022/01/13	0	0.00	2	64.20	64.40	-2	6,069	-0.03%
2022/01/12	0.2	64.00	0	0.00	63.30	0.2	6,249	0.00%
2022/01/11	0	0.00	3	63.80	63.80	-3	6,317	-0.05%
2022/01/10	3	65.20	0	0.00	65.10	3	6,454	0.05%
2022/01/06	2	64.50	0	0.00	64.50	2	6,596	0.03%
2022/01/05	3.2	65.81	0	0.00	65.60	3.2	6,579	0.05%
2022/01/04	1	66.70	0	66.80	66.70	1	6,641	0.01%
2022/01/03	1	66.60	7	66.91	66.70	-6	6,626	-0.09%
2021/12/30	0	0.00	5.5	69.00	69.30	-5.5	6,563	-0.08%
2021/12/28	0	0.00	0	68.60	69.00	0	6,531	0.00%
2021/12/27	0.2	68.10	0	0.00	67.70	0.2	6,511	0.00%
2021/12/24	0	0.00	1	70.10	69.70	-1	6,496	-0.02%
2021/12/23	4	68.88	1	68.80	69.50	3	6,442	0.05%
2021/12/21	9	67.21	9	66.72	68.20	0	6,419	0.00%
2021/12/20	3	68.90	0	0.00	67.50	3	6,401	0.05%
2021/12/17	3	70.97	2.3	71.80	68.70	0.7	6,382	0.01%
2021/12/15	2	68.10	1.2	68.93	68.60	0.8	6,313	0.01%
2021/12/14	8	67.85	3.1	68.43	67.10	4.9	6,273	0.08%
2021/12/13	5	69.90	6	70.38	69.70	-1	6,165	-0.02%
2021/12/10	4	70.58	1	69.70	70.80	3	6,084	0.05%
2021/12/09	5	69.50	5	69.34	68.50	0	5,997	0.00%
2021/12/08	10.2	68.66	12	69.99	69.40	-1.8	5,971	-0.03%
2021/12/07	0	0.00	3	66.90	66.90	-3	5,807	-0.05%
2021/12/06	3	66.23	3	66.33	66.50	0	5,762	0.00%
2021/12/03	1	64.40	4	65.28	64.80	-3	5,677	-0.05%
2021/12/02	6	64.40	3	63.83	63.50	3	5,634	0.05%
2021/12/01	2	64.70	4	64.15	63.90	-2	5,592	-0.04%
2021/11/30	7	64.17	2	64.85	65.00	5	5,538	0.09%
2021/11/29	13	64.29	8	65.60	63.00	5	5,439	0.09%
2021/11/26	6	71.17	7	70.66	70.00	-1	5,179	-0.02%
2021/11/25	27	72.06	21	71.90	69.30	6	4,926	0.12%
2021/11/24	10	68.29	31.2	69.05	71.30	-21.2	4,472	-0.47%
2021/11/23	14	67.74	15	66.76	64.90	-1	4,251	-0.02%
2021/11/22	6	66.28	27	66.73	66.20	-21	4,111	-0.51%
2021/11/19	3	62.40	3	63.23	63.80	0	3,932	0.00%
2021/11/18	6	63.13	18	62.42	63.90	-12	3,809	-0.32%
2021/11/17	0	0.00	1	58.70	58.30	-1	3,593	-0.03%
2021/11/16	0.1	58.10	0	0.00	57.80	0.1	3,587	0.00%
2021/11/12	1	58.60	0	0.00	58.70	1	3,574	0.03%
2021/11/11	0.2	58.50	0	0.00	57.70	0.2	3,535	0.01%
2021/11/10	0.1	58.30	0	0.00	58.00	0.1	3,529	0.00%
2021/11/09	1	58.90	0	0.00	58.90	1	3,510	0.03%
2021/11/08	2	59.05	1	59.00	58.10	1	3,499	0.03%
2021/11/05	1	58.40	2	57.75	57.60	-1	3,477	-0.03%
2021/11/04	1.3	58.35	0	0.00	57.80	1.3	3,467	0.04%
2021/11/03	13.6	60.21	0	0.00	59.20	13.6	3,440	0.40%
2021/11/02	2.2	62.45	2	62.70	62.70	0.2	3,312	0.01%
2021/11/01	6.5	62.46	9.3	63.00	61.50	-2.8	3,247	-0.09%
2021/10/29	10.7	65.00	4.5	65.07	63.30	6.3	3,103	0.20%
2021/10/28	8	63.40	14.4	62.18	64.00	-6.4	2,621	-0.24%
2021/10/27	9.6	58.96	6.4	59.17	58.20	3.2	2,493	0.13%
2021/10/26	3.9	61.65	3	62.03	61.00	0.9	2,437	0.04%
2021/10/25	2.2	61.74	7	62.63	63.00	-4.8	2,406	-0.20%
2021/10/22	1	61.20	2	60.70	61.20	-1	2,331	-0.04%
2021/10/21	6	59.62	12	59.77	60.90	-6	2,293	-0.26%
2021/10/20	34	61.83	50	61.64	60.40	-16	2,166	-0.74%
2021/10/19	2	58.50	2	58.00	59.40	0	1,977	0.00%
2021/10/18	12	60.33	11	58.38	59.00	1	1,915	0.05%
2021/10/15	1	56.40	3	55.53	56.60	-2	1,779	-0.11%
2021/10/14	3	54.50	4	54.65	55.10	-1	1,753	-0.06%
2021/10/13	2	51.85	0	0.00	52.10	2	1,632	0.12%
2021/10/12	7.1	55.06	2	53.50	52.90	5.1	1,622	0.31%
2021/10/07	0.1	51.80	0	0.00	52.00	0.1	1,572	0.01%
2021/10/04	1	52.60	0	0.00	52.20	1	1,630	0.06%
2021/10/01	0	0.00	5	52.04	52.80	-5	1,631	-0.31%
2021/09/29	8	53.58	0	0.00	53.00	8	1,673	0.48%
2021/09/28	1	54.50	1	54.70	54.50	0	1,684	0.00%
2021/09/27	1	58.30	1	59.60	59.60	0	1,688	0.00%
2021/09/23	2	58.80	0	0.00	58.30	2	1,736	0.12%
2021/09/22	0	56.80	1	57.60	57.50	-1	1,703	-0.06%
2021/09/17	8	58.36	1	58.10	57.00	7	1,724	0.41%
2021/09/16	2	58.35	2	59.15	58.30	0	1,720	0.00%
2021/09/14	11	58.74	0	0.00	57.30	11	1,713	0.64%
2021/09/13	1	56.60	1	58.20	58.70	0	1,711	0.00%
2021/09/08	3	55.37	1	56.50	55.20	2	1,713	0.12%
2021/09/07	10	56.59	0	0.00	56.40	10	1,729	0.58%
2021/09/06	13	56.62	0	0.00	56.70	13	1,758	0.74%
2021/09/03	0	0.00	12	56.00	56.10	-12	1,881	-0.64%
2021/09/02	13	55.54	1	55.80	55.40	12	2,072	0.58%
2021/09/01	10	56.18	8	54.90	55.30	2	2,201	0.09%
2021/08/30	0	0.00	15	56.10	55.10	-15	2,242	-0.67%
2021/08/27	7	56.71	2	57.50	55.80	5	2,323	0.22%
2021/08/25	0	0.00	5	53.32	53.00	-5	2,219	-0.23%
2021/08/24	6	53.60	6	53.02	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	17	51.82	51.70	-17	2,268	-0.75%
2021/08/19	6	52.32	1	52.30	52.00	5	2,318	0.22%
2021/08/18	1	54.50	1	53.90	53.80	0	2,362	0.00%
2021/08/16	1	54.00	7	54.04	54.00	-6	2,384	-0.25%
2021/08/13	0	0.00	12	54.70	54.70	-12	2,409	-0.50%
2021/08/12	33	55.07	0	0.00	55.10	33	2,436	1.35%
2021/08/11	0	0.00	178	54.49	54.60	-178	2,452	-7.26%	大賣/鉅額交易
2021/08/09	5	56.90	4	56.70	56.30	1	2,641	0.04%
2021/08/06	0	0.00	4	58.70	58.00	-4	2,704	-0.15%
2021/08/05	4	59.13	2	58.70	58.40	2	2,862	0.07%
2021/08/04	5	58.00	101	57.81	58.20	-96	3,099	-3.10%	大賣/
2021/07/30	3	56.50	1	57.50	57.30	2	3,286	0.06%
2021/07/29	3	57.47	5	57.90	57.50	-2	3,277	-0.06%
2021/07/28	16	55.16	6	55.33	55.20	10	3,250	0.31%
2021/07/26	0	0.00	1	56.80	56.70	-1	3,396	-0.03%
2021/07/23	2	56.50	2	56.50	56.90	0	3,485	0.00%
2021/07/22	2	57.15	10	56.50	56.40	-8	3,604	-0.22%
2021/07/21	1	57.50	7	57.27	57.00	-6	3,631	-0.16%
2021/07/20	31	59.23	6	59.73	58.00	25	3,641	0.69%
2021/07/19	3	58.37	0	0.00	58.30	3	3,626	0.08%
2021/07/16	2	58.40	0	0.00	58.20	2	3,653	0.05%
2021/07/15	9	59.28	2	59.00	58.70	7	3,676	0.19%
2021/07/14	22	58.06	0	0.00	58.50	22	3,688	0.60%
2021/07/13	2	59.10	3	59.10	58.30	-1	3,696	-0.03%
2021/07/12	62	58.26	2	59.60	60.10	60	3,693	1.62%
2021/07/07	35.1	58.41	1	58.30	58.10	34.1	3,727	0.92%
2021/07/06	1	58.80	8	59.03	58.80	-7	3,746	-0.19%
2021/07/05	4	60.10	0	0.00	59.90	4	3,774	0.11%
2021/07/02	1	60.20	0	0.00	60.30	1	3,778	0.03%
2021/07/01	3	60.50	1	60.70	60.40	2	3,785	0.05%
2021/06/30	3.3	61.05	3	61.27	61.50	0.3	3,783	0.01%
2021/06/29	5	61.24	8	60.80	59.90	-3	3,781	-0.08%
2021/06/28	3	61.37	5	61.60	61.20	-2	3,809	-0.05%
2021/06/25	0	0.00	2	60.30	60.30	-2	3,848	-0.05%
2021/06/24	1	60.50	3	60.10	60.30	-2	4,107	-0.05%
2021/06/23	0	0.00	1.3	59.95	59.60	-1.3	4,117	-0.03%
2021/06/22	11	59.93	0	0.00	59.40	11	4,155	0.26%
2021/06/21	19	60.59	2	60.20	59.70	17	4,258	0.40%
2021/06/18	30	62.01	2	61.90	61.50	28	4,316	0.65%
2021/06/17	0	0.00	6	60.67	60.80	-6	4,340	-0.14%
2021/06/16	25	61.00	7	61.51	60.60	18	4,393	0.41%
2021/06/15	28	61.23	5	60.40	61.30	23	4,414	0.52%
2021/06/11	22	64.62	21	63.55	61.70	1	4,422	0.02%
2021/06/10	72	62.96	70	62.42	65.20	2	4,338	0.05%
2021/06/09	87	61.50	80	61.57	61.30	7	4,292	0.16%
2021/06/08	21	59.40	11	58.89	58.80	10	4,213	0.24%
2021/06/07	9	58.77	5	58.84	58.80	4	4,292	0.09%
2021/06/04	38	59.21	10	58.92	59.00	28	4,314	0.65%
2021/06/03	1	57.00	1	57.00	57.20	0	4,297	0.00%
2021/06/02	1	56.60	58	56.36	56.40	-57	4,387	-1.30%
2021/06/01	2	55.70	3	56.70	57.10	-1	4,669	-0.02%
2021/05/31	6.3	55.91	0	0.00	55.90	6.3	4,739	0.13%
2021/05/28	2.2	56.56	1	56.50	56.70	1.2	4,933	0.02%
2021/05/27	2	57.70	7	58.46	56.70	-5	5,072	-0.10%
2021/05/26	14	57.68	6	57.85	58.00	8	5,281	0.15%
2021/05/25	33	56.52	6	56.27	56.00	27	5,932	0.46%
2021/05/24	5	55.94	0	0.00	56.00	5	6,253	0.08%
2021/05/21	5	56.20	5	55.92	56.10	0	6,850	0.00%
2021/05/20	5	57.40	3	55.63	55.30	2	6,931	0.03%
2021/05/19	1	56.70	0	0.00	56.30	1	7,104	0.01%
2021/05/18	2	56.90	3	56.53	56.80	-1	7,124	-0.01%
2021/05/17	21	58.89	12	57.88	55.10	9	7,179	0.13%
2021/05/14	12	62.08	8	62.68	61.00	4	7,191	0.06%
2021/05/13	31	62.52	11.3	63.70	62.00	19.7	7,125	0.28%
2021/05/12	17	65.02	16	63.38	61.60	1	7,022	0.01%
2021/05/11	6	63.73	6	63.78	62.20	0	6,779	0.00%
2021/05/10	6	64.23	3	64.27	63.80	3	6,730	0.04%
2021/05/07	7	63.70	6	64.55	64.80	1	6,707	0.01%
2021/05/06	4	60.63	6	61.28	60.10	-2	6,690	-0.03%
2021/05/05	0	0.00	7	61.93	61.50	-7	6,721	-0.10%
2021/05/04	1.3	62.39	2	61.65	61.80	-0.7	6,735	-0.01%
2021/05/03	25	67.89	27	65.21	65.10	-2	6,708	-0.03%
2021/04/29	10	65.43	5	65.00	65.00	5	6,634	0.08%
2021/04/28	21.8	65.35	2	62.45	63.70	19.8	6,579	0.30%
2021/04/27	1	61.30	3	62.30	64.90	-2	6,491	-0.03%
2021/04/26	4.4	59.35	27	59.49	59.00	-22.6	6,475	-0.35%
2021/04/23	2.4	60.04	5.4	60.43	60.00	-3.1	6,537	-0.05%
2021/04/22	1	61.00	6	64.07	61.00	-5	6,591	-0.08%
2021/04/21	2	64.05	3	63.67	63.60	-1	6,617	-0.02%
2021/04/19	0	63.20	8	63.55	63.00	-8	6,668	-0.12%
2021/04/15	3	64.93	1	64.90	64.70	2	6,662	0.03%
2021/04/14	3	64.83	60	66.34	64.80	-57	6,665	-0.86%
2021/04/13	14	68.04	1	67.00	67.00	13	6,646	0.20%
2021/04/12	51	68.72	5	68.38	68.30	46	6,637	0.69%
2021/04/09	7	67.51	5	67.82	67.60	2	6,640	0.03%
2021/04/08	30	66.90	30	66.70	66.90	0	6,677	0.00%
2021/04/07	1	67.20	0	0.00	67.30	1	6,690	0.01%
2021/04/06	6	67.55	0	0.00	67.70	6	6,743	0.09%
2021/04/01	1	69.50	3	69.20	68.80	-2	6,775	-0.03%
2021/03/31	2	68.95	12	68.84	68.60	-10	6,770	-0.15%
2021/03/30	9	70.40	8	70.04	69.70	1	6,740	0.01%
2021/03/29	17	71.35	24	71.46	70.50	-7	6,726	-0.10%
2021/03/26	5	67.80	8	67.44	67.40	-3	6,538	-0.05%
2021/03/25	6	68.10	5.5	68.74	67.30	0.5	6,550	0.01%
2021/03/24	2	68.85	1	69.00	68.00	1	6,543	0.02%
2021/03/23	2	68.15	1	67.20	67.00	1	6,627	0.02%
2021/03/22	5	66.82	6	65.93	66.50	-1	6,765	-0.01%
2021/03/19	7	68.70	4	67.95	67.90	3	6,757	0.04%
2021/03/18	4	69.75	5	69.78	69.40	-1	6,861	-0.01%
2021/03/17	9	69.47	0	0.00	69.40	9	6,941	0.13%
2021/03/16	2	70.70	1	70.20	70.00	1	6,999	0.01%
2021/03/15	8	74.10	0	0.00	70.30	8	6,972	0.11%
2021/03/12	1	70.00	0	0.00	69.70	1	6,925	0.01%
2021/03/11	0	0.00	1	71.00	69.80	-1	6,910	-0.01%
2021/03/10	3	68.87	1	68.90	68.60	2	6,834	0.03%
2021/03/09	18	70.19	17	68.83	68.70	1	6,805	0.01%
2021/03/08	14.1	70.71	15	69.98	69.60	-0.9	6,767	-0.01%
2021/03/05	10	73.26	8	72.04	71.20	2	6,717	0.03%
2021/03/04	13.3	71.29	10	72.00	69.50	3.3	6,556	0.05%
2021/03/03	24	71.65	23	72.57	70.70	1	6,510	0.02%
2021/03/02	32	70.27	38	70.68	68.50	-6	6,312	-0.10%
2021/02/26	56	73.03	50	72.85	72.30	6	6,183	0.10%
2021/02/25	100	78.87	71	76.24	73.50	29	5,946	0.49%
2021/02/24	47	69.73	29	69.04	75.00	18	5,262	0.34%
2021/02/23	50	70.99	64	71.43	68.20	-14	4,942	-0.28%
2021/02/22	26	69.58	4	68.88	69.90	22	4,372	0.50%
2021/02/19	26	62.41	4	59.25	63.60	22	4,321	0.51%
2021/02/17	10.1	58.43	5	59.68	57.50	5.1	4,151	0.12%
2021/02/05	14	58.61	5	59.90	60.70	9	4,074	0.22%
2021/02/04	1	55.80	0	0.00	55.20	1	3,987	0.03%
2021/02/03	5	56.66	2	57.20	55.40	3	4,012	0.07%
2021/02/02	1	53.50	2	54.10	55.40	-1	4,007	-0.02%
2021/02/01	3.1	54.55	2	54.30	53.90	1.1	4,020	0.03%
2021/01/29	3.1	55.55	23	55.83	55.70	-19.9	4,022	-0.49%
2021/01/28	10	55.89	2	55.60	57.00	8	4,039	0.20%
2021/01/27	6	55.55	4	55.78	55.10	2	4,060	0.05%
2021/01/26	3	56.63	1	57.00	55.60	2	4,046	0.05%
2021/01/21	3.1	59.01	5.8	58.50	58.50	-2.7	4,064	-0.07%
2021/01/20	1	59.00	6	59.50	58.50	-5	4,191	-0.12%
2021/01/19	6	60.07	1	60.00	59.00	5	4,206	0.12%
2021/01/18	5	60.58	2	60.45	59.50	3	4,292	0.07%
2021/01/15	7	59.80	7	60.14	58.30	0	4,242	0.00%
2021/01/14	10.2	59.03	3	58.90	58.20	7.2	4,190	0.17%
2021/01/13	2	59.55	16	59.68	59.60	-14	4,159	-0.34%
2021/01/12	4	61.80	3	61.00	60.40	1	4,167	0.02%
2021/01/11	2	60.90	0	0.00	60.40	2	4,123	0.05%
2021/01/08	1	62.20	1	62.00	61.70	0	4,117	0.00%
2021/01/07	2	63.50	13	62.85	62.50	-11	4,142	-0.27%
2021/01/06	2	62.60	1	63.40	62.50	1	4,144	0.02%
2021/01/05	0	0.00	1	65.30	64.50	-1	4,131	-0.02%
2021/01/04	1.6	65.16	7.2	65.51	65.10	-5.6	4,120	-0.13%
2020/12/31	10	69.74	6	68.25	68.00	4	4,093	0.10%
2020/12/30	4	68.65	3	68.10	68.00	1	4,020	0.02%
2020/12/29	3.1	68.35	4	68.43	67.50	-1	4,001	-0.02%
2020/12/28	1	66.90	4	67.30	67.10	-3	3,951	-0.08%
2020/12/25	1	65.10	0.4	65.00	65.00	0.6	3,926	0.02%
2020/12/24	0	0.00	1	65.10	64.60	-1	3,975	-0.03%
2020/12/23	3	67.10	2	67.05	65.70	1	4,092	0.02%
2020/12/22	5	66.28	6	66.27	67.20	-1	4,277	-0.02%
2020/12/21	2	66.25	3	66.00	64.40	-1	4,352	-0.02%
2020/12/18	2	67.00	1	66.10	66.10	1	4,379	0.02%
2020/12/17	10	69.29	8	68.79	66.50	2	4,481	0.04%
2020/12/16	4	65.80	3	66.33	68.70	1	4,520	0.02%
2020/12/15	37	64.74	36	65.07	63.10	1	4,462	0.02%
2020/12/14	4	67.75	3	68.17	67.00	1	4,441	0.02%
2020/12/11	5	61.60	6	62.88	64.40	-1	4,329	-0.02%
2020/12/10	3	59.77	9	59.48	58.60	-6	4,297	-0.14%
2020/12/09	1	62.80	6	63.78	63.00	-5	4,236	-0.12%
2020/12/08	2.1	64.24	2	63.60	63.10	0.1	4,249	0.00%
2020/12/07	1	67.90	0	0.00	66.80	1	4,188	0.02%
2020/12/04	1	68.50	0.1	68.70	68.80	0.9	4,222	0.02%
2020/12/02	2	70.20	0	0.00	69.80	2	4,429	0.05%
2020/12/01	11	72.65	2	73.15	71.40	9	4,455	0.20%
2020/11/30	4	72.25	8	73.88	75.00	-4	4,491	-0.09%
2020/11/27	0	0.00	0	69.80	70.50	0	4,395	0.00%
2020/11/26	1	68.00	0.1	68.80	68.30	0.9	4,415	0.02%
2020/11/25	0	0.00	5.1	69.07	68.30	-5.1	4,450	-0.11%
2020/11/24	0.2	68.40	0	0.00	68.30	0.2	4,468	0.00%
2020/11/23	0	0.00	3	70.33	69.80	-3	4,558	-0.07%
2020/11/19	5	71.84	6	71.32	70.60	-1	4,729	-0.02%
2020/11/18	6	71.58	7	71.67	71.70	-1	4,788	-0.02%
2020/11/17	2	69.95	2	69.50	70.50	0	4,781	0.00%
2020/11/16	1	69.10	10	68.32	68.50	-9	4,748	-0.19%
2020/11/13	1	69.20	0	0.00	69.20	1	4,768	0.02%
2020/11/12	4	67.03	26	66.97	67.20	-22	4,766	-0.46%
2020/11/11	17	70.48	9	70.20	70.20	8	4,713	0.17%
2020/11/10	5.2	70.07	3	69.67	69.20	2.2	4,693	0.05%
2020/11/09	4	73.33	10	73.50	71.50	-6	4,680	-0.13%
2020/11/06	11	72.79	1	72.40	73.00	10	4,700	0.21%
2020/11/05	4	73.00	3	71.93	72.00	1	4,700	0.02%
2020/11/04	8	69.01	48	69.57	71.90	-40	4,685	-0.85%
2020/11/03	4	72.20	3	72.00	71.50	1	4,760	0.02%
2020/11/02	4	72.45	2	72.30	72.50	2	5,048	0.04%
2020/10/30	7	72.20	1	72.80	72.30	6	5,295	0.11%
2020/10/29	2	73.30	0	0.00	73.60	2	5,566	0.04%
2020/10/28	107	76.77	6	75.68	73.30	101	5,642	1.79%	大買/鉅額交易
2020/10/27	4	74.13	1	73.80	73.80	3	5,492	0.05%
2020/10/26	6	75.18	165	74.68	73.90	-159	5,455	-2.91%	大賣/鉅額交易
2020/10/23	1	79.20	2	79.50	78.20	-1	5,465	-0.02%
2020/10/22	11	78.60	1	79.10	78.00	10	5,513	0.18%
2020/10/21	18	81.21	1	80.60	80.00	17	5,565	0.31%
2020/10/20	2	81.80	2	82.10	81.30	0	5,594	0.00%
2020/10/19	1	80.30	8.2	80.45	80.50	-7.2	5,741	-0.13%
2020/10/16	3	79.93	2	79.75	80.00	1	5,794	0.02%
2020/10/15	12	78.68	9	78.91	78.50	3	5,974	0.05%
2020/10/14	10.3	81.16	11	81.16	80.70	-0.7	5,932	-0.01%
2020/10/13	5	81.88	7	82.24	81.80	-2	5,952	-0.03%
2020/10/12	10	82.96	2	82.50	82.00	8	6,171	0.13%
2020/10/08	5	82.12	4	84.47	83.80	1	6,154	0.02%
2020/10/06	3	83.07	0	0.00	82.60	3	6,154	0.05%
2020/10/05	11	83.17	2	83.85	83.20	9	6,329	0.14%
2020/09/30	4	84.45	4	84.45	84.50	0	6,296	0.00%
2020/09/29	14	85.36	6	83.35	83.10	8	6,250	0.13%
2020/09/28	25	88.44	35	87.89	86.60	-10	6,179	-0.16%
2020/09/25	45	89.02	29	89.57	89.80	16	6,085	0.26%
2020/09/24	14	85.24	8	85.03	87.00	6	5,943	0.10%
2020/09/23	6	82.97	0	0.00	82.10	6	5,835	0.10%
2020/09/22	9	83.46	14	83.07	82.00	-5	5,850	-0.09%
2020/09/21	50	87.82	21	88.58	87.60	29	5,772	0.50%
2020/09/18	7	82.86	44	82.44	84.30	-37	5,617	-0.66%
2020/09/17	1	76.40	1	76.40	76.70	0	5,538	0.00%
2020/09/16	0.2	76.20	1	77.00	76.20	-0.8	5,639	-0.01%
2020/09/15	0.1	77.90	12.5	78.77	77.90	-12.4	5,859	-0.21%
2020/09/14	1	72.30	1	72.20	73.20	0	6,484	0.00%
2020/09/11	1	71.60	0	0.00	72.50	1	6,448	0.02%
2020/09/10	1.2	76.13	2	74.45	74.20	-0.8	6,403	-0.01%
2020/09/09	6	76.92	2	77.50	76.20	4	6,357	0.06%
2020/09/08	9	73.44	54	72.97	79.50	-45	6,465	-0.70%
2020/09/07	11	77.47	5	77.74	73.70	6	6,794	0.09%
2020/09/04	5	78.68	10	79.56	79.60	-5	6,897	-0.07%
2020/09/03	3	82.83	1	81.00	81.10	2	7,026	0.03%
2020/09/02	1	84.90	1	83.70	83.20	0	7,141	0.00%
2020/09/01	4	82.45	6	82.67	82.40	-2	7,202	-0.03%
2020/08/31	8	85.09	3	86.30	84.80	5	7,385	0.07%
2020/08/28	8	85.44	2	86.90	85.90	6	7,430	0.08%
2020/08/27	9	87.36	6	89.57	86.00	3	7,414	0.04%
2020/08/26	11	90.74	14	89.95	90.00	-3	7,324	-0.04%
2020/08/25	8	86.16	2	84.45	84.00	6	7,237	0.08%
2020/08/24	3	88.23	2	90.90	87.50	1	7,179	0.01%
2020/08/21	5	83.00	17	85.27	88.10	-12	7,111	-0.17%
2020/08/20	2	85.50	1	85.50	85.50	1	7,105	0.01%
2020/08/19	0	0.00	13	94.98	95.00	-13	7,134	-0.18%
2020/08/18	0	0.00	19	90.78	92.00	-19	7,195	-0.26%
2020/08/17	0	0.00	1	86.10	87.60	-1	7,159	-0.01%
2020/08/14	12	85.62	1	86.80	86.30	11	7,602	0.14%
2020/08/13	11	84.36	4	84.50	84.00	7	7,629	0.09%
2020/08/12	12	90.08	4.3	87.39	89.90	7.7	7,628	0.10%
2020/08/11	1	86.00	4	86.40	83.00	-3	7,683	-0.04%
2020/08/10	1	88.00	0.5	90.80	89.40	0.5	7,876	0.01%
2020/08/07	19.3	87.40	18	88.14	88.40	1.3	7,921	0.02%
2020/08/06	57	94.65	17	93.88	88.90	40	7,784	0.51%
2020/08/05	34	94.74	28	94.32	97.30	6	7,510	0.08%
2020/08/04	28	82.46	38.5	86.19	88.70	-10.5	7,303	-0.14%
2020/08/03	23	80.32	9	75.91	80.70	14	7,057	0.20%
2020/07/31	7	73.40	5	73.40	73.40	2	7,025	0.03%
2020/07/30	0	0.00	0	66.80	66.80	0	7,119	0.00%
2020/07/29	8	62.93	86	59.78	60.80	-78	7,196	-1.08%
2020/07/28	4	63.70	9	63.70	63.70	-5	7,102	-0.07%
2020/07/27	11	71.74	5	73.34	70.70	6	7,029	0.09%
2020/07/24	11	80.05	8.7	79.15	78.50	2.3	6,962	0.03%
2020/07/23	8.8	83.00	5.2	79.65	83.50	3.6	6,935	0.05%
2020/07/22	0	0.00	42.3	76.20	76.20	-42.3	6,797	-0.62%
2020/07/21	52	69.30	10.1	69.30	69.30	41.9	6,840	0.61%
2020/07/20	2	77.00	0	0.00	77.00	2	6,699	0.03%
2020/07/17	6	85.50	1	85.50	85.50	5	6,832	0.07%
2020/07/16	144	96.14	30	102.55	95.00	114	7,106	1.60%	大買/鉅額交易
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	3	117.00	2	117.00	117.00	1	6,897	0.01%
2020/07/13	16	130.00	2	130.00	130.00	14	6,907	0.20%
2020/07/10	22.1	149.95	24.9	149.46	144.00	-2.8	6,869	-0.04%
2020/07/09	0	0.00	0	145.00	145.00	0	6,673	0.00%
2020/07/08	0	0.00	0	132.00	132.00	0	6,672	0.00%
2020/07/07	2	120.00	0	120.00	120.00	2	6,671	0.03%
2020/07/06	8	109.38	0.1	109.50	109.50	7.9	6,653	0.12%
2020/07/03	18	98.39	1.4	99.70	99.70	16.6	6,600	0.25%
2020/07/02	0.1	90.70	18	90.70	90.70	-18	6,491	-0.28%
2020/07/01	1.6	79.18	10	82.50	82.50	-8.4	6,443	-0.13%
2020/06/30	2.1	71.67	1	75.00	75.00	1.1	6,365	0.02%
2020/06/29	3	68.50	0	0.00	69.00	3	6,295	0.05%
2020/06/24	4	60.88	4	60.50	62.80	0	6,200	0.00%
2020/06/23	17.2	61.32	12	59.07	60.50	5.2	6,119	0.08%
2020/06/22	12	62.11	7.3	62.74	63.40	4.8	5,992	0.08%
2020/06/19	299	57.67	42.1	57.36	57.70	256.9	5,721	4.49%	大買/鉅額交易
2020/06/18	2	52.50	0	0.00	52.50	2	5,004	0.04%
2020/06/17	5	47.75	2	47.75	47.75	3	5,011	0.06%
2020/06/12	22	38.20	15	38.10	39.50	7	5,061	0.14%
2020/06/11	75.5	43.58	19	43.33	40.00	56.5	4,892	1.15%
2020/06/10	17	41.53	13	42.36	43.45	4	4,432	0.09%
2020/06/09	39	39.27	23.5	39.24	39.50	15.5	4,238	0.37%
2020/06/08	21	38.77	42.5	38.70	39.35	-21.5	4,075	-0.53%
2020/06/05	11	36.32	16	36.18	36.95	-5	3,890	-0.13%
2020/06/04	52	36.46	29	36.27	36.45	23	3,811	0.60%
2020/06/03	0	0.00	11.1	34.02	35.20	-11.1	3,625	-0.31%
2020/06/02	0	0.00	13	31.88	32.00	-13	3,549	-0.37%
2020/05/29	1	31.65	3	30.45	31.00	-2	3,477	-0.06%
2020/05/27	2	28.23	13	27.52	28.00	-11	3,416	-0.32%
2020/05/26	1	29.95	0	0.00	29.50	1	3,390	0.03%
2020/05/25	0	0.00	1	31.50	31.50	-1	3,372	-0.03%
2020/05/22	5	31.40	8	30.88	31.50	-3	3,336	-0.09%
2020/05/21	0	0.00	2	30.25	30.25	-2	3,227	-0.06%
2020/05/20	77	33.45	15	33.42	33.60	62	3,205	1.93%
2020/05/19	4	32.20	0	0.00	32.20	4	2,740	0.15%
2020/05/18	0	0.00	3	29.30	29.30	-3	2,687	-0.11%
2020/05/15	25	26.62	11.2	26.59	26.65	13.8	2,638	0.52%
2020/05/14	73	23.79	25	23.93	24.25	48	2,507	1.91%
2020/05/13	10	20.87	8	21.16	22.05	2	2,282	0.09%
2020/05/12	4	20.28	6	20.25	20.05	-2	2,200	-0.09%
2020/05/11	9.1	20.48	6	20.04	20.20	3.1	2,204	0.14%
2020/05/08	5.9	22.45	12	22.14	21.15	-6.1	2,175	-0.28%
2020/05/07	1	21.65	6	22.09	22.10	-5	2,105	-0.24%
2020/05/06	14	22.33	40	21.70	22.00	-26	2,043	-1.27%
2020/05/05	18	22.16	10	21.91	22.25	8	1,938	0.41%
2020/05/04	12	20.50	7	20.46	21.35	5	1,830	0.27%
2020/04/30	0	0.00	4	19.54	19.45	-4	1,738	-0.23%
2020/04/29	3	19.27	0	0.00	19.10	3	1,712	0.18%
2020/04/27	6	19.13	0	0.00	18.90	6	1,676	0.36%
2020/04/24	32	18.94	14	19.70	19.30	18	1,636	1.10%
2020/04/23	9	18.22	8	19.66	19.50	1	1,568	0.06%
2020/04/22	7	18.11	5	18.46	18.05	2	1,451	0.14%
2020/04/21	15	19.69	10	19.69	19.35	5	1,382	0.36%
2020/04/20	3	20.10	67.2	19.93	20.10	-64.2	1,250	-5.13%
2020/04/17	0	0.00	20	18.30	18.30	-20	943	-2.12%
2020/04/16	0	0.00	20	16.65	16.65	-20	938	-2.13%
2020/04/15	0	0.00	5	15.15	15.15	-5	925	-0.54%
2020/04/13	0	0.00	10	13.40	13.40	-10	908	-1.10%
2020/04/08	16	12.89	1	13.10	13.10	15	899	1.67%
2020/04/06	15	12.80	0	0.00	12.80	15	899	1.67%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/25	0	0.00	15	12.85	12.90	-15	890	-1.68%
2020/03/23	0	0.00	30	12.45	12.45	-30	882	-3.40%
2020/03/20	0	0.00	10	12.70	13.15	-10	880	-1.14%
2020/03/19	0	0.00	20	11.90	12.05	-20	862	-2.32%
2020/03/16	0	12.85	20	12.80	12.80	-20	805	-2.48%
2020/03/13	10	12.75	16	12.80	13.20	-6	796	-0.75%
2020/03/12	12	13.82	0	0.00	14.10	12	776	1.55%
2020/03/11	1	15.50	30	15.61	15.10	-29	764	-3.79%
2020/03/10	0	15.05	0	0.00	15.05	0	777	0.00%
2020/03/09	3	15.30	11	15.89	15.50	-8	750	-1.07%
2020/03/06	0	14.80	20	14.45	14.90	-20	682	-2.93%
2020/02/27	0	0.00	5	14.85	14.35	-5	647	-0.77%
2020/02/26	7	15.06	6	14.95	14.80	1	636	0.16%
2020/02/25	12	14.59	2	14.80	14.80	10	636	1.57%
2020/02/24	16	14.45	25	14.42	14.50	-9	638	-1.41%
2020/02/19	0	0.00	1	14.20	14.20	-1	640	-0.16%
2020/02/14	0	0.00	0.2	14.30	14.30	-0.2	638	-0.03%
2020/02/13	1	14.50	1	14.40	14.30	0	632	0.00%
2020/02/12	23	14.71	12	14.73	14.60	11	626	1.75%
2020/02/10	0	0.00	8	13.85	13.75	-8	574	-1.39%
2020/02/04	0	0.00	2	13.90	13.85	-2	569	-0.35%
2020/02/03	0.2	13.95	0	0.00	14.05	0.2	568	0.04%
2020/01/31	0	0.00	0	13.95	13.95	0	556	0.00%
2020/01/30	1	14.00	3	14.05	14.00	-2	548	-0.36%
2020/01/17	7	14.01	0	0.00	14.00	7	531	1.32%
2020/01/16	8	14.10	0	0.00	14.10	8	527	1.52%
2020/01/15	5	14.10	0	0.00	14.10	5	526	0.95%
2020/01/14	0	0.00	0.5	14.15	14.25	-0.5	524	-0.10%
2020/01/10	0	0.00	1	14.60	14.85	-1	495	-0.20%
2020/01/09	0	0.00	2	14.55	14.50	-2	481	-0.42%
2020/01/08	17	14.44	0	0.00	14.30	17	485	3.51%
2020/01/03	1	14.15	0	0.00	14.20	1	486	0.21%
2020/01/02	1	14.40	0	0.00	14.45	1	488	0.20%
2019/12/30	3	14.27	0	0.00	14.20	3	490	0.61%
2019/12/25	1	14.55	0	0.00	14.60	1	484	0.21%
2019/12/24	15	14.65	1.5	14.59	14.55	13.5	491	2.76%
2019/12/17	0	0.00	1	14.55	14.55	-1	531	-0.19%
2019/12/16	0	0.00	2	14.75	14.65	-2	529	-0.38%
2019/12/10	2	14.95	0	0.00	14.90	2	515	0.39%
2019/12/06	0	0.00	45	14.95	14.95	-45	498	-9.02%
2019/12/05	1	14.45	12	14.84	15.30	-11	477	-2.30%
2019/12/04	1	14.40	0	0.00	14.40	1	436	0.23%
2019/12/03	0	0.00	1	14.25	14.25	-1	432	-0.23%
2019/11/26	2	14.05	1	14.05	14.05	1	423	0.24%
2019/11/25	0	0.00	21	14.43	14.15	-21	420	-5.00%
2019/11/22	2	14.50	11	14.50	14.40	-9	413	-2.18%
2019/11/21	8	14.03	0	0.00	14.35	8	378	2.11%
2019/11/20	0	13.90	2	13.95	14.00	-2	355	-0.56%
2019/11/14	0	13.35	0	0.00	13.35	0	347	0.00%
2019/11/13	0	0.00	1	13.50	13.40	-1	347	-0.29%
2019/11/12	1	13.30	0	0.00	13.35	1	344	0.29%
2019/11/11	0	0.00	1	13.45	13.40	-1	351	-0.28%
2019/11/08	0	0.00	1	13.50	13.40	-1	351	-0.28%
2019/11/07	0	0.00	1	13.65	13.50	-1	353	-0.28%
2019/11/06	3	13.57	0	0.00	13.50	3	353	0.85%
2019/11/05	0	0.00	1	13.40	13.40	-1	346	-0.29%
2019/11/04	1	13.35	0	0.00	13.30	1	346	0.29%
2019/10/30	0	0.00	0	13.45	13.45	0	345	-0.01%
2019/10/18	0	13.45	0	0.00	13.40	0	395	0.00%
2019/10/16	2	13.55	0	0.00	13.50	2	417	0.48%
2019/10/01	0.2	13.80	0	0.00	13.80	0.2	533	0.04%
2019/09/27	0	0.00	5	13.90	13.90	-5	532	-0.94%
2019/09/25	2	14.60	0	0.00	14.50	2	512	0.39%
2019/08/22	0	0.00	1	13.75	13.85	-1	478	-0.21%
2019/08/16	0	0.00	2	13.30	13.35	-2	466	-0.43%
2019/08/13	0	0.00	9	13.23	13.25	-9	463	-1.94%
2019/08/06	0	0.00	1	13.20	13.20	-1	469	-0.21%
2019/08/02	1	13.50	0	0.00	13.45	1	475	0.21%
2019/08/01	9	13.45	0	0.00	13.65	9	480	1.87%
2019/07/30	7	14.05	0	0.00	13.75	7	470	1.49%
2019/07/23	0	0.00	3	14.20	14.20	-3	453	-0.66%
2019/07/22	1	14.45	0	0.00	14.35	1	449	0.22%
2019/07/19	1	14.30	3	14.45	14.25	-2	447	-0.45%
2019/07/18	0	0.00	10	14.45	14.45	-10	440	-2.27%
2019/07/17	18	14.19	11	14.28	14.05	7	422	1.66%
2019/07/16	41	14.72	15	14.45	14.50	26	396	6.55%
2019/07/15	9	14.89	35	14.95	14.95	-26	334	-7.76%
2019/07/04	0	0.00	1	13.40	13.40	-1	284	-0.35%
2019/07/02	0	0.00	5	13.48	13.50	-5	294	-1.70%
2019/06/28	10	13.40	0	0.00	13.35	10	289	3.45%
2019/06/25	4	13.46	361	13.49	13.40	-357	306	-116.35%	大賣/鉅額交易
2019/06/20	5	13.70	0	0.00	13.70	5	308	1.62%
2019/06/05	0	0.00	1	13.70	13.65	-1	603	-0.17%
2019/06/04	1	13.70	0	0.00	13.65	1	693	0.14%
2019/05/13	0	0.00	10	13.75	14.00	-10	797	-1.25%
2019/05/08	0	0.00	10	14.20	14.05	-10	810	-1.23%
2019/04/26	0	0.00	1	14.85	14.95	-1	831	-0.12%
2019/04/19	1	14.90	0	0.00	14.85	1	842	0.12%
2019/04/09	0	15.45	2	15.20	15.45	-2	987	-0.20%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/03	5	15.15	0.2	15.05	15.05	4.8	988	0.48%
2019/03/29	10	15.25	0	0.00	15.30	10	982	1.02%
2019/03/25	5	15.50	0	0.00	15.45	5	1,016	0.49%
2019/03/20	0	0.00	2	15.83	15.80	-2	1,036	-0.19%
2019/03/15	0	0.00	3	16.35	16.25	-3	1,070	-0.28%
2019/03/14	1	16.75	1	16.75	16.60	0	1,069	0.00%
2019/03/13	2	17.05	11	16.85	16.90	-9	1,082	-0.83%
2019/03/12	3	16.75	0	0.00	17.50	3	1,055	0.28%
2019/03/11	1	16.25	4	16.23	17.00	-3	984	-0.30%
2019/03/08	10	15.35	1	16.10	16.10	9	945	0.95%
2019/03/07	4	15.13	4	15.23	15.45	0	1,011	0.00%
2019/03/06	10	13.95	0	0.00	14.05	10	970	1.03%
2019/03/04	8	14.15	0	0.00	14.05	8	1,014	0.79%
2019/02/27	0	14.15	0	0.00	14.15	0	1,021	0.00%
2019/02/25	0	14.15	0	0.00	14.15	0	1,030	0.00%
2019/02/20	1	14.85	2	14.83	14.80	-1	1,032	-0.10%
2019/02/19	2	15.25	0	0.00	15.10	2	1,030	0.19%
2019/02/18	0	0.00	2	15.00	15.00	-2	1,026	-0.19%
2019/02/11	0	0.00	1	14.65	14.80	-1	1,002	-0.10%
2019/01/30	1	14.60	0	0.00	14.60	1	994	0.10%
2019/01/29	2	14.60	5	14.15	14.50	-3	984	-0.30%
2019/01/16	0	0.00	1	14.20	14.05	-1	984	-0.10%
2019/01/14	0	0.00	15	14.10	14.10	-15	978	-1.53%
2019/01/11	1	14.15	0	0.00	14.25	1	976	0.10%
2019/01/08	2	14.45	2	14.25	14.25	0	952	0.00%
2019/01/03	2	13.60	2	13.90	13.80	0	889	0.00%
2018/12/28	0	0.00	1	12.60	12.60	-1	910	-0.11%
2018/12/27	1	12.60	0	0.00	12.65	1	965	0.10%
2018/12/22	0	0.00	11	12.85	12.85	-11	998	-1.10%
2018/12/19	3	13.15	1	13.10	13.05	2	982	0.20%
2018/12/18	9	13.50	0	0.00	13.20	9	975	0.92%
2018/12/13	2	13.15	2	13.35	13.25	0	937	0.00%
2018/12/07	5	13.35	0	0.00	13.30	5	865	0.58%
2018/12/05	1	13.95	0	0.00	13.95	1	834	0.12%
2018/12/03	1	14.05	20	14.15	14.05	-19	800	-2.37%
2018/11/30	20	14.13	0	0.00	14.05	20	749	2.67%
2018/11/29	0	0.00	6	15.25	14.95	-6	593	-1.01%
2018/11/28	2	15.00	5	14.97	14.95	-3	574	-0.52%
2018/11/20	0	0.00	15	16.95	16.75	-15	513	-2.92%
2018/11/19	15	17.12	1	17.15	17.15	14	509	2.75%
2018/11/16	1	16.70	0	0.00	16.75	1	502	0.20%
2018/11/15	0	0.00	5	16.60	16.65	-5	502	-1.00%
2018/11/12	5	16.95	0	0.00	16.90	5	527	0.95%
2018/10/17	0	0.00	1	17.30	17.15	-1	614	-0.16%
2018/10/16	1	17.15	0	0.00	17.15	1	618	0.16%
2018/10/11	0	0.00	2	17.10	17.15	-2	655	-0.30%
2018/10/09	0	0.00	5	19.65	18.85	-5	641	-0.78%
2018/10/08	5	19.05	0	0.00	19.50	5	633	0.79%
2018/10/05	1	19.40	11	19.27	18.80	-10	614	-1.63%
2018/10/04	0	0.00	3	17.87	18.50	-3	605	-0.50%
2018/10/02	10	18.20	0	0.00	18.10	10	581	1.72%
2018/09/26	0	0.00	10	17.90	17.90	-10	586	-1.71%
2018/09/25	2	17.80	0	0.00	17.75	2	589	0.34%
2018/09/21	0	0.00	5	17.75	17.80	-5	592	-0.84%
2018/09/07	1	17.80	0	0.00	17.80	1	640	0.16%
2018/08/29	0	0.00	4.2	17.75	17.70	-4.2	714	-0.59%
2018/08/21	5	17.55	0	0.00	17.50	5	1,158	0.43%
2018/08/16	0	0.00	6	18.15	18.00	-6	1,141	-0.53%
2018/08/13	0	0.00	5	18.95	18.80	-5	1,141	-0.44%
2018/08/10	1	19.65	0	19.80	19.50	1	1,133	0.09%
2018/08/03	5	20.23	0	0.00	20.00	5	1,125	0.44%
2018/07/31	0	0.00	1	20.10	20.10	-1	1,124	-0.09%
2018/07/27	2	20.10	0	0.00	20.20	2	1,132	0.18%
2018/07/26	0	0.00	5	20.20	20.30	-5	1,159	-0.43%
2018/07/25	1	20.25	0	0.00	20.20	1	1,249	0.08%
2018/07/23	0.6	20.10	0	0.00	20.15	0.6	1,251	0.05%
2018/07/19	1	20.90	0	0.00	20.50	1	1,256	0.08%
2018/07/16	0	0.00	1	20.50	20.70	-1	1,222	-0.08%
2018/07/13	1	20.50	0	0.00	20.50	1	1,199	0.08%
2018/07/12	0	0.00	1	21.15	20.70	-1	1,190	-0.08%
2018/07/11	5	20.20	0	0.00	20.15	5	1,152	0.43%
2018/07/06	0	0.00	5	19.90	19.90	-5	1,163	-0.43%
2018/07/04	0	0.00	9	19.95	20.10	-9	1,175	-0.77%
2018/07/02	5	20.25	0	0.00	20.30	5	1,196	0.42%
2018/06/27	0	0.00	9	20.30	20.30	-9	1,214	-0.74%
2018/06/25	0	0.00	1	21.00	20.50	-1	1,251	-0.08%
2018/06/22	1	20.65	0	0.00	20.60	1	1,301	0.08%
2018/06/21	6	20.64	0	0.00	20.85	6	1,404	0.43%
2018/06/19	10	20.80	12	20.80	20.75	-2	1,395	-0.14%
2018/06/14	1	20.85	0	0.00	20.80	1	1,406	0.07%
2018/06/13	2	20.75	2	20.88	20.75	0	1,418	0.00%
2018/06/12	0	0.00	3	20.95	20.80	-3	1,437	-0.21%
2018/06/11	2	20.83	2	20.98	20.70	0	1,437	0.00%
2018/06/08	9	21.06	4	21.35	21.05	5	1,435	0.35%
2018/06/07	4	21.30	3	21.52	21.20	1	1,431	0.07%
2018/06/06	8	21.56	0	0.00	21.30	8	1,421	0.56%
2018/06/05	0	0.00	13	21.77	21.70	-13	1,402	-0.93%
2018/06/04	12	22.60	1	22.50	22.45	11	1,363	0.81%
2018/06/01	2	20.80	22	21.63	21.65	-20	1,163	-1.72%
2018/05/31	6	19.96	0	0.00	20.40	6	998	0.60%
2018/05/30	0	0.00	5	19.95	19.90	-5	993	-0.50%
2018/05/29	3	20.05	0	0.00	20.00	3	995	0.30%
2018/05/28	4	20.05	0	0.00	20.05	4	998	0.40%
2018/05/25	0	0.00	10	20.10	20.05	-10	997	-1.00%
2018/05/23	0	0.00	1	20.05	20.20	-1	997	-0.10%
2018/05/22	0.3	20.00	0	0.00	20.00	0.3	991	0.03%
2018/05/17	0	0.00	10	20.25	20.20	-10	992	-1.01%
2018/05/11	8	20.49	1	20.45	20.30	7	1,019	0.69%
2018/05/10	0	0.00	1	20.75	20.65	-1	1,009	-0.10%
2018/05/07	8	20.95	0	0.00	20.90	8	987	0.81%
2018/05/04	8	21.08	1	21.60	20.95	7	998	0.70%
2018/05/03	2	21.60	13	21.79	21.25	-11	987	-1.11%
2018/05/02	3	21.48	4	22.18	21.75	-1	961	-0.10%
2018/04/26	1	20.30	0	0.00	20.15	1	886	0.11%
2018/04/25	8	20.56	0	0.00	20.35	8	892	0.90%
2018/04/23	5	20.75	0	0.00	20.60	5	907	0.55%
2018/04/19	5	20.55	0	0.00	20.60	5	1,041	0.48%
2018/04/17	0	0.00	5	20.30	20.30	-5	1,086	-0.46%
2018/04/16	0	0.00	2	21.25	20.90	-2	1,090	-0.18%
2018/04/03	7	21.59	0	0.00	21.50	7	1,052	0.67%
2018/04/02	0	0.00	2	21.50	21.50	-2	1,048	-0.19%
2018/03/31	0	0.00	2	21.40	21.45	-2	1,051	-0.19%
2018/03/30	1	21.35	0	0.00	21.35	1	1,057	0.09%
2018/03/29	50	22.05	0	0.00	21.85	50	1,044	4.79%
2018/03/28	5	21.60	0	0.00	21.60	5	1,021	0.49%
2018/03/27	16	21.76	0	0.00	21.70	16	1,006	1.59%
2018/03/26	39	22.79	78	22.49	22.60	-39	952	-4.09%
2018/03/21	1	21.70	0	0.00	21.70	1	866	0.12%
2018/03/19	1	21.40	0	0.00	21.70	1	847	0.12%
2018/03/16	1	21.20	1	21.30	21.20	0	836	0.00%
2018/03/15	0	0.00	5	20.85	21.00	-5	820	-0.61%
2018/03/14	0	0.00	5	21.00	21.00	-5	815	-0.61%
2018/03/13	10	20.60	4	20.55	20.65	6	811	0.74%
2018/03/07	1	21.10	0	0.00	20.90	1	831	0.12%
2018/03/01	20	20.45	3	20.65	20.85	17	827	2.06%
2018/02/26	0	20.55	0	0.00	20.55	0	830	0.00%
2018/02/23	0	0.00	0	20.60	20.60	0	836	0.00%
2018/02/21	10	20.20	0	0.00	20.45	10	900	1.11%
2018/01/31	0	0.00	17	21.99	22.00	-17	994	-1.71%
2018/01/29	1	22.60	0	0.00	22.30	1	993	0.10%
2018/01/24	0	0.00	10	22.45	22.50	-10	987	-1.01%
2018/01/16	10	23.35	10	23.15	22.95	0	946	0.00%
2018/01/15	15	23.20	7	23.29	23.05	8	912	0.88%
2018/01/12	0	0.00	2	22.60	22.60	-2	811	-0.25%
2018/01/10	5	22.25	0	0.00	22.15	5	772	0.65%
2018/01/09	5	22.25	0	0.00	22.10	5	760	0.66%
2018/01/08	0	0.00	1	22.00	22.20	-1	756	-0.13%