中天 (4128)-富邦-仁愛券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.60
漲跌
▲1.30
漲幅
+3.23%
成交量
1,909張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	0	41.45	41.60	0	1,699	0.00%
2024/04/22	2	40.60	7.1	40.32	40.30	-5.1	1,691	-0.30%
2024/04/19	5.2	40.14	47	39.80	39.60	-41.8	1,665	-2.51%
2024/04/18	1	41.05	6	41.37	41.85	-5	1,626	-0.31%
2024/04/17	2.1	41.73	14	41.69	41.50	-11.9	1,606	-0.74%
2024/04/16	6.5	42.15	0	0.00	41.65	6.5	1,600	0.41%
2024/04/15	4.1	43.90	3	43.65	43.65	1.1	1,576	0.07%
2024/04/12	4.1	45.20	35	44.75	44.85	-30.9	1,567	-1.97%
2024/04/11	2	45.50	5	45.45	45.30	-3	1,554	-0.19%
2024/04/10	1	45.45	14	45.43	45.35	-13	1,572	-0.83%
2024/04/09	2	45.08	141	45.07	44.80	-139	1,570	-8.85%	大賣/鉅額交易
2024/04/08	1	44.70	3	45.37	45.10	-2	1,565	-0.13%
2024/04/03	1	44.45	1	44.45	44.80	0	1,551	0.00%
2024/04/02	0	0.00	31	44.81	44.70	-31	1,556	-1.99%
2024/04/01	11	45.59	2	44.75	44.75	9	1,577	0.57%
2024/03/29	9.3	44.44	2	44.63	44.70	7.3	1,568	0.47%
2024/03/28	4.2	44.92	3	44.85	44.55	1.2	1,575	0.08%
2024/03/27	1	44.85	8	45.03	44.80	-7	1,573	-0.44%
2024/03/26	2	44.10	0	0.00	44.20	2	1,557	0.13%
2024/03/25	1	45.25	1	44.85	44.80	0	1,558	0.00%
2024/03/22	0	0.00	2	44.70	44.45	-2	1,565	-0.13%
2024/03/21	7	44.44	0	44.15	44.10	7	1,562	0.45%
2024/03/20	0	0.00	1.1	43.52	43.40	-1.1	1,553	-0.07%
2024/03/19	1.1	43.06	20	43.11	43.05	-18.9	1,547	-1.22%
2024/03/18	3.1	43.62	1	43.25	43.25	2.1	1,543	0.14%
2024/03/15	4	44.23	0	0.00	43.90	4	1,535	0.26%
2024/03/14	11	45.11	12	44.58	44.45	-1	1,528	-0.07%
2024/03/13	4.5	44.21	1	44.05	44.25	3.5	1,515	0.23%
2024/03/12	1	44.85	0	0.00	45.00	1	1,492	0.07%
2024/03/11	2	45.05	0	0.00	45.20	2	1,497	0.13%
2024/03/08	14.3	46.67	2	47.10	45.50	12.3	1,514	0.81%
2024/03/07	64.5	47.30	18	48.23	48.85	46.5	1,426	3.26%
2024/03/06	1	44.55	59	44.55	44.50	-58	1,259	-4.60%
2024/03/05	1	45.20	0.1	45.00	44.90	0.9	1,257	0.07%
2024/03/04	8.4	45.16	0	0.00	45.10	8.4	1,256	0.67%
2024/03/01	3	45.88	1.2	46.89	45.75	1.8	1,262	0.14%
2024/02/29	1	46.10	5.6	46.18	46.45	-4.6	1,334	-0.34%
2024/02/27	3	46.30	0	0.00	46.25	3	1,347	0.22%
2024/02/26	2	46.20	1	46.90	47.10	1	1,377	0.07%
2024/02/23	7	46.56	7	46.46	46.45	0	1,412	0.00%
2024/02/22	5	46.55	0	0.00	46.55	5	1,447	0.35%
2024/02/21	2	47.20	0	0.00	47.10	2	1,464	0.14%
2024/02/20	2	46.78	1	46.75	46.80	1	1,509	0.07%
2024/02/19	0	0.00	2	46.90	47.05	-2	1,580	-0.13%
2024/02/16	0	0.00	2	46.00	46.90	-2	1,643	-0.12%
2024/02/15	23	45.03	0	0.00	45.35	23	1,788	1.29%
2024/02/05	3	45.93	1	46.00	45.90	2	1,957	0.10%
2024/02/02	1	46.50	6	46.49	46.50	-5	2,879	-0.17%
2024/02/01	5	46.20	10	46.25	46.05	-5	3,056	-0.16%
2024/01/31	0	0.00	6	46.60	46.45	-6	3,603	-0.17%
2024/01/30	4	46.90	5	47.08	46.60	-1	3,816	-0.03%
2024/01/29	2	47.78	0	0.00	47.65	2	3,813	0.05%
2024/01/26	5	48.05	3	48.13	48.40	2	3,827	0.05%
2024/01/25	5.5	47.68	1	47.50	47.60	4.5	3,832	0.12%
2024/01/24	2	48.05	1	48.15	48.00	1	3,840	0.03%
2024/01/23	55	48.37	0	0.00	48.30	55	3,873	1.42%
2024/01/22	5	48.44	0	0.00	48.40	5	3,919	0.13%
2024/01/19	0.1	47.00	1	47.10	47.10	-0.9	4,006	-0.02%
2024/01/18	2	46.95	0	0.00	46.85	2	4,049	0.05%
2024/01/17	8	47.15	9	47.16	46.95	-1	4,107	-0.02%
2024/01/16	5	48.02	0	0.00	48.00	5	4,168	0.12%
2024/01/15	1	48.50	0	0.00	49.00	1	4,228	0.02%
2024/01/12	11	48.75	5	48.50	48.50	6	4,299	0.14%
2024/01/11	8	48.94	1	48.65	48.80	7	4,537	0.15%
2024/01/10	7	48.70	2	48.88	48.90	5	4,536	0.11%
2024/01/09	2	48.73	4	48.55	48.65	-2	4,531	-0.04%
2024/01/08	0	0.00	2	49.75	49.30	-2	4,532	-0.04%
2024/01/04	4	49.78	12	49.46	49.50	-8	4,527	-0.18%
2024/01/03	17	50.68	0	0.00	50.60	17	4,505	0.38%
2024/01/02	3.1	50.46	0	0.00	50.20	3.1	4,494	0.07%
2023/12/29	0.5	50.40	1	50.60	50.50	-0.5	4,493	-0.01%
2023/12/28	3	50.47	1	50.20	50.30	2	4,494	0.04%
2023/12/27	3	51.30	1.3	51.18	50.70	1.7	4,486	0.04%
2023/12/26	0	0.00	2	50.85	50.80	-2	4,461	-0.04%
2023/12/25	5	50.03	0	0.00	49.85	5	4,440	0.11%
2023/12/21	1	49.60	0	0.00	49.75	1	4,437	0.02%
2023/12/20	0	0.00	12	49.98	49.60	-12	4,433	-0.27%
2023/12/19	1	49.70	2	49.55	49.50	-1	4,415	-0.02%
2023/12/18	1	50.60	1.2	50.37	50.10	-0.2	4,396	0.00%
2023/12/15	2	50.55	0	0.00	50.60	2	4,394	0.05%
2023/12/14	2	50.15	34	50.22	50.20	-32	4,406	-0.73%
2023/12/13	1	50.10	0	0.00	50.10	1	4,406	0.02%
2023/12/12	0	50.40	0	0.00	50.30	0	4,407	0.00%
2023/12/11	3	50.27	1	50.10	50.10	2	4,413	0.05%
2023/12/07	1	51.00	0	0.00	50.60	1	4,407	0.02%
2023/12/06	2	50.30	0	0.00	50.60	2	4,406	0.05%
2023/12/05	8	51.16	3	51.23	50.90	5	4,385	0.11%
2023/12/04	1	52.20	19	52.48	52.20	-18	4,351	-0.41%
2023/12/01	0	0.00	1	52.80	52.30	-1	4,337	-0.02%
2023/11/30	0	52.20	11	52.39	52.40	-11	4,328	-0.25%
2023/11/29	4	52.28	0	0.00	52.50	4	4,312	0.09%
2023/11/28	2	52.10	4.2	52.19	52.00	-2.2	4,306	-0.05%
2023/11/27	4	52.90	3	53.63	52.50	1	4,301	0.02%
2023/11/24	2	52.55	1	52.30	52.50	1	4,254	0.02%
2023/11/23	2	52.40	3	52.50	52.50	-1	4,238	-0.02%
2023/11/22	23.5	52.12	5	51.70	51.60	18.5	4,203	0.44%
2023/11/21	2	51.75	0	0.00	52.00	2	4,163	0.05%
2023/11/20	3	51.67	2	51.80	51.70	1	4,131	0.02%
2023/11/17	5	51.44	1	51.80	51.40	4	4,111	0.10%
2023/11/16	12	53.12	0	0.00	52.10	12	4,060	0.30%
2023/11/15	14	52.74	3	52.80	52.60	11	3,995	0.28%
2023/11/14	24	53.34	13	52.85	52.60	11	3,935	0.28%
2023/11/13	172	56.83	48	55.28	55.20	124	3,785	3.28%	大買/鉅額交易
2023/11/10	68	60.11	63.5	59.52	56.60	4.5	3,606	0.13%
2023/11/09	28.1	56.31	2.4	56.51	56.10	25.8	2,686	0.96%
2023/11/08	76.6	57.60	43.2	57.30	57.20	33.4	2,573	1.30%
2023/11/07	6	54.98	18	55.53	55.60	-12	2,020	-0.59%
2023/11/03	4	50.80	0	0.00	50.10	4	1,806	0.22%
2023/11/02	3	50.43	2	50.60	50.60	1	1,795	0.06%
2023/11/01	3.1	51.04	0	0.00	50.80	3.1	1,789	0.17%
2023/10/31	10.1	51.71	1	53.00	51.30	9.1	1,784	0.51%
2023/10/30	5	53.60	1	53.00	52.40	4	1,773	0.23%
2023/10/27	5	53.60	27.2	53.45	53.80	-22.2	1,731	-1.28%
2023/10/26	3	52.13	24	52.31	51.90	-21	1,644	-1.28%
2023/10/25	8	53.21	12	53.10	52.50	-4	1,608	-0.25%
2023/10/24	5	52.24	3	53.00	52.70	2	1,547	0.13%
2023/10/23	27	50.58	8	51.86	51.70	19	1,488	1.28%
2023/10/20	11.1	50.60	2	51.70	49.90	9.1	1,440	0.63%
2023/10/19	6	51.93	12	51.86	51.50	-6	1,375	-0.44%
2023/10/18	4	47.99	18	48.26	47.90	-14	1,149	-1.22%
2023/10/16	0.3	48.50	0.1	49.45	49.60	0.2	1,194	0.02%
2023/10/13	8.2	48.29	0	0.00	48.25	8.2	1,202	0.68%
2023/10/12	0	48.50	0	0.00	48.75	0	1,257	0.00%
2023/10/11	0	0.00	1.4	48.98	48.90	-1.4	1,274	-0.11%
2023/10/06	0	0.00	1	49.25	49.05	-1	1,326	-0.08%
2023/10/05	0	0.00	10	49.13	48.90	-10	1,345	-0.74%
2023/10/04	1	48.20	0	0.00	48.00	1	1,347	0.07%
2023/10/03	0	48.45	0	0.00	48.05	0	1,356	0.00%
2023/09/28	0	0.00	2	49.00	48.30	-2	1,383	-0.14%
2023/09/27	0	0.00	6	48.29	48.70	-6	1,391	-0.43%
2023/09/26	4	48.51	1	48.40	48.25	3	1,406	0.21%
2023/09/25	0	0.00	1	49.50	49.35	-1	1,422	-0.07%
2023/09/22	1	49.00	2.7	49.22	49.10	-1.7	1,451	-0.12%
2023/09/21	0	0.00	6.3	49.30	49.15	-6.3	1,473	-0.43%
2023/09/20	3.8	50.12	10.3	50.01	49.80	-6.5	1,500	-0.43%
2023/09/19	2	51.20	6	50.77	50.30	-4	1,568	-0.25%
2023/09/18	2	52.00	1.2	51.97	51.90	0.8	1,562	0.05%
2023/09/15	3	51.93	5	51.88	51.70	-2	1,575	-0.13%
2023/09/14	0.9	51.00	2.3	50.91	51.30	-1.4	1,567	-0.09%
2023/09/13	1	50.50	2	50.35	50.50	-1	1,565	-0.06%
2023/09/12	0	49.45	2	49.70	50.10	-2	1,614	-0.12%
2023/09/11	0	0.00	1.1	49.81	49.45	-1.1	1,669	-0.07%
2023/09/08	2	48.70	1	49.25	49.10	1	1,684	0.06%
2023/09/07	0	48.95	0	0.00	48.90	0	1,701	0.00%
2023/09/06	0.1	49.20	11	49.00	48.90	-11	1,711	-0.64%
2023/09/05	2	49.72	0	0.00	49.40	2	1,726	0.12%
2023/09/04	1	50.70	1	50.20	50.70	0	1,734	0.00%
2023/09/01	0	0.00	1.3	51.33	50.70	-1.3	1,740	-0.08%
2023/08/31	2	51.20	2	51.30	51.10	0	1,745	0.00%
2023/08/30	1	50.40	0	0.00	51.10	1	1,735	0.06%
2023/08/29	3	48.90	0	0.00	49.60	3	1,761	0.17%
2023/08/24	0.9	47.86	0	0.00	47.80	0.9	1,775	0.05%
2023/08/23	0	0.00	3	47.85	47.90	-3	1,780	-0.17%
2023/08/22	0	0.00	4.4	48.15	48.15	-4.4	1,804	-0.24%
2023/08/21	4.1	49.08	4	48.75	48.90	0.1	1,828	0.01%
2023/08/18	2	49.30	0.1	48.59	48.50	1.9	1,844	0.10%
2023/08/17	0	0.00	1	49.00	49.15	-1	1,849	-0.05%
2023/08/16	0.1	50.10	1.6	49.99	49.50	-1.5	1,869	-0.08%
2023/08/15	1.9	48.53	0	0.00	48.95	1.9	1,872	0.10%
2023/08/14	38	48.48	55	48.16	47.30	-17	1,884	-0.90%
2023/08/10	0	0.00	4	51.38	50.70	-4	1,845	-0.22%
2023/08/09	2	51.00	0.1	51.50	50.90	1.9	1,859	0.10%
2023/08/08	0.3	51.30	0.1	51.10	51.00	0.2	1,900	0.01%
2023/08/07	2	52.00	0.1	52.20	51.70	1.9	1,914	0.10%
2023/08/04	1	52.40	10	51.83	52.70	-9	1,915	-0.47%
2023/08/02	1.6	51.88	6.1	51.72	51.50	-4.5	1,914	-0.24%
2023/08/01	2	52.55	0	0.00	52.60	2	1,900	0.11%
2023/07/31	0.5	52.95	0.9	53.34	52.60	-0.3	1,906	-0.02%
2023/07/28	9.9	53.12	21.1	53.36	53.10	-11.2	1,906	-0.59%
2023/07/27	5	53.80	3	53.67	53.50	2	1,902	0.11%
2023/07/26	4.1	53.51	0	0.00	53.40	4.1	1,925	0.21%
2023/07/25	2	54.00	23	54.00	54.30	-21	1,938	-1.08%
2023/07/24	0	0.00	5	53.98	54.10	-5	1,949	-0.26%
2023/07/21	1	54.60	10	55.05	54.50	-9	1,970	-0.46%
2023/07/20	2	55.80	0	0.00	55.60	2	2,012	0.10%
2023/07/19	6	55.95	21	56.47	55.80	-15	2,009	-0.75%
2023/07/18	26	56.41	0	0.00	55.60	26	2,052	1.27%
2023/07/17	14	57.24	15	56.44	57.20	-1	2,118	-0.05%
2023/07/14	7	54.47	1.8	54.27	54.10	5.2	2,132	0.24%
2023/07/13	14	54.83	72	54.31	53.80	-58	2,157	-2.69%
2023/07/12	4	55.80	0	0.00	55.50	4	2,128	0.19%
2023/07/11	20	56.88	0	0.00	56.50	20	2,200	0.91%
2023/07/10	40	57.35	27	56.82	57.00	13	2,338	0.56%
2023/07/07	1	56.50	56.1	56.38	56.50	-55.1	2,368	-2.33%
2023/07/06	9	56.99	15	56.54	56.30	-6	2,376	-0.25%
2023/07/05	3	57.00	1	57.10	57.00	2	2,435	0.08%
2023/07/04	2	57.00	0	0.00	56.80	2	2,466	0.08%
2023/07/03	9	57.39	2	57.15	57.10	7	2,527	0.28%
2023/06/30	1	58.40	3	58.77	57.80	-2	2,543	-0.08%
2023/06/27	10	59.32	11	59.21	58.80	-1	2,671	-0.04%
2023/06/26	0	0.00	1	56.90	57.50	-1	2,643	-0.04%
2023/06/21	5	56.68	2	56.85	56.40	3	2,693	0.11%
2023/06/20	0	0.00	1	57.20	57.40	-1	2,708	-0.04%
2023/06/19	4	57.38	1	57.20	57.20	3	2,732	0.11%
2023/06/16	6	57.65	0	0.00	57.50	6	2,736	0.22%
2023/06/15	2	60.65	24	60.87	61.30	-22	2,689	-0.82%
2023/06/13	0	0.00	4	61.35	61.20	-4	2,683	-0.15%
2023/06/12	0.8	61.00	1	61.00	60.80	-0.2	2,699	-0.01%
2023/06/09	0	60.50	0	0.00	60.70	0	2,723	0.00%
2023/06/08	1	59.60	0	0.00	59.50	1	2,748	0.04%
2023/06/06	2	60.60	6	60.48	60.40	-4	2,803	-0.14%
2023/06/05	0	0.00	1	60.20	59.80	-1	2,820	-0.04%
2023/06/02	31	60.64	1.2	61.17	60.10	29.8	2,849	1.05%
2023/06/01	0	0.00	1	59.10	59.10	-1	2,866	-0.03%
2023/05/31	1	58.80	1	58.60	59.10	0	2,888	0.00%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	0.2	58.10	0	0.00	58.10	0.2	2,929	0.01%
2023/05/26	6.1	57.57	10	57.50	57.50	-3.9	2,976	-0.13%
2023/05/25	1	58.60	4.3	58.63	58.40	-3.3	2,976	-0.11%
2023/05/24	1	59.50	1.7	59.21	59.20	-0.7	2,996	-0.02%
2023/05/23	0	0.00	41	59.79	59.90	-41	3,017	-1.36%
2023/05/22	2	59.75	7.1	59.61	59.40	-5.1	3,296	-0.15%
2023/05/19	2	59.45	22	59.42	59.20	-20	3,296	-0.61%
2023/05/18	2	59.70	0	0.00	59.50	2	3,313	0.06%
2023/05/17	1	60.30	2	61.20	60.30	-1	3,309	-0.03%
2023/05/15	2	60.60	0	0.00	60.00	2	3,353	0.06%
2023/05/12	10.3	59.50	41.1	60.43	59.80	-30.8	3,389	-0.91%
2023/05/11	1	61.00	1	61.60	60.80	0	3,503	0.00%
2023/05/10	0	0.00	1	61.80	61.80	-1	3,796	-0.03%
2023/05/09	8	61.68	7	61.69	61.50	1	3,909	0.03%
2023/05/08	5	62.02	1	62.40	61.90	4	3,974	0.10%
2023/05/05	3	63.20	7.4	62.99	62.50	-4.4	4,033	-0.11%
2023/05/04	4	63.48	6	63.48	63.40	-2	4,069	-0.05%
2023/05/03	3.1	63.26	7	63.29	63.10	-3.9	4,143	-0.09%
2023/05/02	7.1	63.80	5	63.90	63.70	2.1	4,307	0.05%
2023/04/28	8.1	62.71	7.1	63.19	62.70	1	4,313	0.02%
2023/04/27	13	61.21	7	61.21	61.50	6	4,333	0.14%
2023/04/26	7	61.03	0.1	60.90	61.20	6.9	4,372	0.16%
2023/04/25	7	62.24	2.5	61.68	61.50	4.5	4,373	0.10%
2023/04/24	3	63.60	0.5	63.80	63.40	2.5	4,427	0.06%
2023/04/21	13.4	63.67	6	64.37	63.40	7.4	4,456	0.17%
2023/04/20	13	65.95	8	66.11	65.30	5	4,421	0.11%
2023/04/19	1.3	66.96	3	67.47	67.10	-1.8	4,372	-0.04%
2023/04/18	1	66.20	0	0.00	66.60	1	4,353	0.02%
2023/04/17	2	66.65	1	66.70	66.50	1	4,346	0.02%
2023/04/14	21	67.40	0	0.00	66.70	21	4,351	0.48%
2023/04/13	15	68.52	22.2	68.72	68.00	-7.2	4,291	-0.17%
2023/04/12	2	66.25	14.1	66.73	67.20	-12.1	4,224	-0.29%
2023/04/10	11	67.76	29.1	66.54	65.50	-18.1	4,493	-0.40%
2023/04/07	13	67.54	25	67.59	67.70	-12	4,516	-0.27%
2023/04/06	3	67.13	14.3	67.67	67.50	-11.3	4,651	-0.24%
2023/03/31	15	66.83	1	66.60	66.60	14	4,892	0.29%
2023/03/30	1	67.20	2.1	66.71	67.20	-1.1	5,157	-0.02%
2023/03/29	3	67.00	26	66.48	67.00	-23	5,127	-0.45%
2023/03/28	3	66.73	14.3	66.96	65.30	-11.3	5,124	-0.22%
2023/03/27	1	66.60	34	66.41	66.40	-33	5,107	-0.65%
2023/03/24	0	64.30	32	65.99	66.10	-32	5,127	-0.62%
2023/03/23	2	65.20	2	64.95	64.30	0	5,119	0.00%
2023/03/22	5	64.02	4.1	64.00	63.90	0.9	5,186	0.02%
2023/03/21	0	0.00	1.1	63.59	63.50	-1.1	5,222	-0.02%
2023/03/20	10	62.70	0.1	62.50	63.00	9.9	5,253	0.19%
2023/03/17	1	61.70	10	62.80	62.50	-9	5,325	-0.17%
2023/03/16	38.2	62.42	14	61.67	61.60	24.2	5,386	0.45%
2023/03/15	13	62.92	10	62.49	63.00	3	5,551	0.05%
2023/03/14	4.1	62.51	0	0.00	62.30	4.1	5,886	0.07%
2023/03/13	8.2	61.94	22	62.94	63.00	-13.8	5,937	-0.23%
2023/03/10	13.3	64.55	11	65.25	63.70	2.3	6,053	0.04%
2023/03/08	5	65.52	1	66.00	65.10	4	6,198	0.06%
2023/03/07	12	66.33	10.2	65.31	65.30	1.8	6,366	0.03%
2023/03/06	2	65.75	7	66.46	66.00	-5	6,677	-0.07%
2023/03/03	11	66.77	13	66.13	66.10	-2	7,125	-0.03%
2023/03/02	1	66.30	4	66.03	66.70	-3	7,639	-0.04%
2023/03/01	1	65.00	6	64.50	65.00	-5	7,998	-0.06%
2023/02/24	2.2	64.85	22	65.33	64.80	-19.8	8,191	-0.24%
2023/02/23	0	0.00	3	65.70	66.00	-3	8,396	-0.04%
2023/02/22	3	65.73	2	65.35	65.50	1	8,564	0.01%
2023/02/21	18	66.97	22	66.55	66.50	-4	8,635	-0.05%
2023/02/20	106	68.24	118	69.04	67.00	-12	8,670	-0.14%	大買/大賣/
2023/02/17	3.1	66.77	7	67.20	66.90	-3.9	8,416	-0.05%
2023/02/16	1	66.30	2	67.20	67.10	-1	8,450	-0.01%
2023/02/15	4	66.08	5	65.92	65.90	-1	8,608	-0.01%
2023/02/14	0	0.00	2.7	66.18	65.70	-2.7	8,680	-0.03%
2023/02/13	6	66.55	2.2	67.25	66.50	3.8	8,683	0.04%
2023/02/10	26	67.28	6	67.05	67.40	20	8,727	0.23%
2023/02/09	82	67.41	14.5	67.14	66.70	67.5	8,735	0.77%
2023/02/08	56.2	69.42	69	69.20	68.60	-12.8	8,625	-0.15%
2023/02/07	16	67.62	25	67.36	67.80	-9	8,363	-0.11%
2023/02/06	11	66.17	6	66.37	66.50	5	8,295	0.06%
2023/02/03	6	66.77	3.2	66.16	65.70	2.8	8,290	0.03%
2023/02/02	38	65.79	12	65.80	66.00	26	8,264	0.31%
2023/02/01	19.2	66.05	5	66.08	65.20	14.2	8,299	0.17%
2023/01/31	50	65.74	32.3	66.03	66.30	17.7	8,372	0.21%
2023/01/30	0	0.00	2	63.00	63.30	-2	8,289	-0.02%
2023/01/17	2	62.45	2	62.50	62.50	0	8,348	0.00%
2023/01/16	0.1	61.20	7	61.94	62.50	-6.9	8,342	-0.08%
2023/01/13	0	0.00	2	60.00	60.30	-2	8,362	-0.02%
2023/01/12	11.1	60.81	3	61.53	59.80	8.1	8,420	0.10%
2023/01/11	2	62.80	3	62.87	62.50	-1	8,387	-0.01%
2023/01/10	3.2	61.94	10	62.63	61.90	-6.8	8,421	-0.08%
2023/01/09	0.2	62.74	0	0.00	63.00	0.2	8,502	0.00%
2023/01/06	0.1	61.70	0	0.00	61.70	0.1	8,582	0.00%
2023/01/05	6	61.92	41	62.57	61.30	-35	8,711	-0.40%
2023/01/04	2.2	61.57	4	62.15	61.50	-1.8	8,763	-0.02%
2023/01/03	1.2	62.03	0	0.00	62.10	1.2	8,892	0.01%
2022/12/30	10.1	62.20	7	63.11	62.20	3.1	9,006	0.03%
2022/12/29	65	63.46	48	62.57	62.40	17	9,230	0.18%
2022/12/28	13.1	66.25	12	66.12	65.40	1.1	9,152	0.01%
2022/12/27	12	65.51	6.5	65.50	66.20	5.5	9,148	0.06%
2022/12/26	18.2	67.03	29	66.81	66.10	-10.8	9,229	-0.12%
2022/12/23	67.5	66.56	27	66.77	66.80	40.5	9,235	0.44%
2022/12/22	61	66.54	50.7	66.89	68.30	10.3	9,348	0.11%
2022/12/21	2.3	62.22	0	0.00	62.10	2.3	9,231	0.03%
2022/12/20	6	61.68	0.1	61.37	61.00	5.9	9,469	0.06%
2022/12/19	1	63.70	4	63.10	63.00	-3	9,692	-0.03%
2022/12/16	6.1	62.88	51	62.97	62.50	-44.9	9,929	-0.45%
2022/12/15	4.2	63.81	1	64.20	63.80	3.2	10,147	0.03%
2022/12/14	5	63.00	13	64.92	65.60	-8	10,264	-0.08%
2022/12/13	12.5	65.64	27	65.16	64.70	-14.5	10,296	-0.14%
2022/12/12	3	64.97	2	65.70	65.00	1	10,600	0.01%
2022/12/09	3.4	65.86	2.2	66.23	65.50	1.2	10,788	0.01%
2022/12/08	4	66.25	2	66.00	66.00	2	11,454	0.02%
2022/12/07	26.1	66.93	14	67.26	66.80	12.1	11,995	0.10%
2022/12/06	33.3	68.04	83	68.63	66.60	-49.7	12,079	-0.41%
2022/12/05	18	70.22	14.1	70.24	70.10	3.9	12,241	0.03%
2022/12/02	2.8	70.05	14.3	70.67	69.80	-11.6	12,648	-0.09%
2022/12/01	13.1	69.37	58.1	68.98	69.40	-45	12,989	-0.35%
2022/11/30	7.5	68.60	18	68.71	68.40	-10.6	13,427	-0.08%
2022/11/29	48.2	68.45	15	69.05	68.40	33.2	13,697	0.24%
2022/11/28	80.1	70.55	42.2	70.49	70.20	37.9	14,043	0.27%
2022/11/25	183.5	71.08	84.5	70.64	69.20	99	14,286	0.69%	大買/
2022/11/24	80.3	69.83	54.5	70.17	71.00	25.8	14,771	0.17%
2022/11/23	33	67.85	179.7	66.81	69.90	-146.7	14,700	-1.00%	大賣/鉅額交易
2022/11/22	34	64.28	13.1	66.31	63.60	20.9	15,203	0.14%
2022/11/21	34.8	65.05	27.1	66.17	66.60	7.7	16,043	0.05%
2022/11/18	14.1	62.82	71.4	63.55	64.50	-57.3	16,566	-0.35%
2022/11/17	13	61.09	12	61.81	60.80	1	17,835	0.01%
2022/11/16	9	59.49	4	59.73	60.40	5	17,948	0.03%
2022/11/15	25.7	59.07	8	58.95	58.70	17.7	17,905	0.10%
2022/11/14	11	59.08	1	58.60	58.80	10	17,951	0.06%
2022/11/11	74	60.74	21	60.66	59.40	53	17,900	0.30%
2022/11/10	11	58.32	16	59.17	57.90	-5	17,722	-0.03%
2022/11/09	1	58.00	6	58.22	58.10	-5	17,653	-0.03%
2022/11/08	16	58.71	13	59.71	57.60	3	17,639	0.02%
2022/11/07	3	57.87	53.2	57.34	57.60	-50.2	17,575	-0.29%
2022/11/04	3.4	57.05	9.2	56.95	57.00	-5.8	17,521	-0.03%
2022/11/03	8	56.33	2	56.80	56.70	6	17,492	0.03%
2022/11/02	8	56.15	3	56.07	56.30	5	17,450	0.03%
2022/11/01	4	55.65	14	55.90	55.50	-10	17,427	-0.06%
2022/10/31	4.2	54.76	3	54.37	54.20	1.2	17,375	0.01%
2022/10/28	15	54.57	7	55.10	53.70	8	17,359	0.05%
2022/10/27	72	55.97	26	55.42	56.00	46	17,309	0.27%
2022/10/26	23	53.07	22	53.30	53.60	1	17,200	0.01%
2022/10/25	15	53.27	4	54.83	53.30	11	17,135	0.06%
2022/10/24	1.4	55.00	1.1	55.71	54.50	0.3	17,089	0.00%
2022/10/21	18	55.27	2.4	55.15	54.60	15.6	17,105	0.09%
2022/10/20	11.1	56.22	19	56.62	56.90	-7.9	17,106	-0.05%
2022/10/19	6	58.08	5	58.10	57.70	1	17,309	0.01%
2022/10/18	12.7	59.41	11	59.04	58.30	1.7	17,548	0.01%
2022/10/17	14.1	57.76	25	58.95	59.40	-10.9	17,544	-0.06%
2022/10/14	1	60.00	3.3	60.63	60.30	-2.3	17,488	-0.01%
2022/10/13	39	58.54	105	59.99	58.50	-66	17,399	-0.38%	大賣/
2022/10/12	7	61.30	3	61.60	61.90	4	17,264	0.02%
2022/10/11	24	61.30	36	60.78	61.20	-12	17,202	-0.07%
2022/10/07	15.2	65.93	7	65.19	64.50	8.2	17,091	0.05%
2022/10/06	36	65.78	49.1	65.65	65.70	-13.1	16,958	-0.08%
2022/10/05	14.1	63.44	9	63.50	64.00	5.1	16,676	0.03%
2022/10/04	16.5	63.32	16.1	63.63	63.20	0.4	16,576	0.00%
2022/10/03	30	63.89	8	63.38	62.20	22	16,489	0.13%
2022/09/30	69	64.86	62	65.35	66.30	7	16,331	0.04%
2022/09/29	117.5	67.94	88	67.07	67.40	29.5	16,183	0.18%	大買/
2022/09/28	30	64.87	32	64.79	63.50	-2	15,839	-0.01%
2022/09/27	14	66.31	11	66.81	67.90	3	15,761	0.02%
2022/09/26	93.2	67.75	42.5	67.96	66.10	50.7	15,554	0.33%
2022/09/23	42.1	71.87	45	72.18	71.70	-2.9	15,327	-0.02%
2022/09/22	30.3	71.92	8	72.21	71.70	22.3	15,214	0.15%
2022/09/21	41.2	71.61	75.5	70.79	71.30	-34.3	15,041	-0.23%
2022/09/20	21	72.76	19.3	72.88	72.00	1.7	15,145	0.01%
2022/09/19	101.2	72.26	40	72.19	73.00	61.3	15,289	0.40%	大買/
2022/09/16	57	75.60	107	75.61	75.00	-50	15,257	-0.33%	大賣/
2022/09/15	147.6	77.78	41	77.78	75.50	106.6	15,079	0.71%	大買/鉅額交易
2022/09/14	117	79.55	107	79.37	79.00	10	14,425	0.07%	大買/大賣/
2022/09/13	211	78.47	53.2	78.24	77.90	157.8	13,928	1.13%	大買/鉅額交易
2022/09/12	129.2	78.48	98.4	78.56	79.30	30.7	13,768	0.22%	大買/
2022/09/08	105	76.59	123.4	77.16	78.00	-18.4	13,355	-0.14%	大買/大賣/
2022/09/07	114	74.70	131.8	75.24	76.60	-17.8	13,042	-0.14%	大買/大賣/
2022/09/06	107.9	73.25	170.3	72.89	74.00	-62.4	12,614	-0.49%	大買/大賣/
2022/09/05	92.3	77.24	72	76.77	74.50	20.3	12,050	0.17%
2022/09/02	103.1	78.78	97.5	78.84	78.20	5.7	11,715	0.05%	大買/
2022/09/01	37.7	78.35	105.2	78.68	78.40	-67.6	11,186	-0.60%	大賣/
2022/08/31	188	78.58	175	78.58	78.30	13	10,653	0.12%	大買/大賣/
2022/08/30	121.1	73.91	125.3	74.35	75.00	-4.2	9,644	-0.04%	大買/大賣/
2022/08/29	202.2	75.18	155.2	75.55	73.50	46.9	9,178	0.51%	大買/大賣/
2022/08/26	304.9	73.99	304.5	75.33	75.30	0.4	8,278	0.00%	大買/大賣/
2022/08/25	129.1	70.27	85.3	70.20	70.30	43.8	7,230	0.61%	大買/
2022/08/24	406.1	70.01	321.5	69.87	69.70	84.6	6,446	1.31%	大買/大賣/
2022/08/23	11	67.20	120	67.20	67.20	-109	4,992	-2.18%	大賣/鉅額交易
2022/08/22	0	0.00	9	61.10	61.10	-9	4,769	-0.19%
2022/08/19	4.1	55.10	1	55.00	55.60	3.1	4,735	0.07%
2022/08/18	1.5	53.24	1	53.80	53.50	0.5	4,666	0.01%
2022/08/17	5	53.16	4	53.10	53.20	1	4,652	0.02%
2022/08/16	6	54.07	3	54.30	53.60	3	4,636	0.06%
2022/08/15	1	52.50	1	53.40	53.40	0	4,607	0.00%
2022/08/12	1	53.40	0	0.00	53.20	1	4,586	0.02%
2022/08/11	2	53.00	0	0.00	53.00	2	4,552	0.04%
2022/08/10	3	53.77	0	0.00	53.00	3	4,541	0.07%
2022/08/09	3	53.73	0	0.00	53.60	3	4,514	0.07%
2022/08/08	3	54.37	0	0.00	54.00	3	4,511	0.07%
2022/08/05	4	55.53	3	55.50	55.50	1	4,493	0.02%
2022/08/04	4	54.53	17.5	54.97	54.90	-13.5	4,509	-0.30%
2022/08/03	4	55.58	0	0.00	55.30	4	4,493	0.09%
2022/08/02	6	56.50	2	56.25	56.20	4	4,480	0.09%
2022/08/01	4	57.43	5	57.74	57.30	-1	4,439	-0.02%
2022/07/29	1.3	59.19	1	58.60	58.40	0.3	4,418	0.01%
2022/07/28	2	58.70	9	58.66	58.50	-7	4,376	-0.16%
2022/07/27	10.2	57.38	16	56.94	57.90	-5.8	4,327	-0.13%
2022/07/26	118	60.33	126	60.76	58.50	-8	4,336	-0.18%	大買/大賣/
2022/07/25	21	60.08	50	60.18	58.90	-29	4,056	-0.71%
2022/07/22	20	57.00	10	57.17	57.30	10	3,749	0.27%
2022/07/21	15	55.10	5	55.84	56.00	10	3,712	0.27%
2022/07/20	8	53.70	2	54.05	54.00	6	3,681	0.16%
2022/07/19	1	52.44	0	0.00	52.80	1	3,733	0.03%
2022/07/18	2	51.30	1	51.80	52.00	1	4,010	0.02%
2022/07/15	5	54.90	4	54.85	55.00	1	4,079	0.02%
2022/07/14	2	53.90	1	54.50	54.50	1	4,051	0.02%
2022/07/13	0	0.00	13	53.46	54.00	-13	4,057	-0.32%
2022/07/12	4	53.70	1	52.50	52.70	3	4,071	0.07%
2022/07/11	1	54.10	1	54.30	54.30	0	4,053	0.00%
2022/07/08	3	53.50	9	53.43	53.50	-6	4,038	-0.15%
2022/07/07	3	52.77	9	52.99	54.00	-6	4,027	-0.15%
2022/07/06	8	54.78	3	53.93	53.70	5	4,008	0.12%
2022/07/05	15	54.99	12	54.82	55.50	3	3,938	0.08%
2022/07/04	6	51.95	7	52.16	51.90	-1	3,832	-0.03%
2022/07/01	4.1	56.07	8	55.31	54.70	-3.9	3,777	-0.10%
2022/06/30	47.6	56.29	29	56.87	56.20	18.6	3,724	0.50%
2022/06/29	52.6	58.64	18	58.52	59.40	34.6	3,576	0.97%
2022/06/28	75.1	59.71	6	61.47	57.80	69.1	3,554	1.94%
2022/06/27	69.1	64.21	38	64.29	63.90	31.1	3,323	0.94%
2022/06/24	29	65.48	143.5	65.57	67.10	-114.5	3,158	-3.63%	大賣/鉅額交易
2022/06/23	1.1	61.42	1	61.00	61.00	0.1	2,849	0.00%
2022/06/22	16	61.26	5	62.00	61.00	11	2,818	0.39%
2022/06/21	3	61.50	29.2	62.09	62.00	-26.2	2,736	-0.96%
2022/06/20	12	61.09	13	61.38	59.40	-1	2,636	-0.04%
2022/06/17	7	60.54	6	60.60	61.00	1	2,541	0.04%
2022/06/16	17	61.82	30.1	61.05	60.60	-13.1	2,476	-0.53%
2022/06/15	12	57.89	13	58.05	57.90	-1	2,397	-0.04%
2022/06/14	4	54.90	5	54.80	55.90	-1	2,376	-0.04%
2022/06/13	1	56.20	0	0.00	56.10	1	2,385	0.04%
2022/06/10	10	58.28	7	58.50	58.10	3	2,401	0.12%
2022/06/09	3	58.47	2	58.65	58.30	1	2,395	0.04%
2022/06/08	3	57.00	3.2	56.72	56.50	-0.2	2,347	-0.01%
2022/06/07	2	56.80	0	0.00	56.70	2	2,366	0.08%
2022/06/01	1	57.90	0	0.00	57.90	1	2,439	0.04%
2022/05/31	6	58.38	6	58.33	58.80	0	2,451	0.00%
2022/05/30	1	58.10	1	57.80	57.90	0	2,455	0.00%
2022/05/27	0	0.00	1	57.80	57.80	-1	2,451	-0.04%
2022/05/26	1	57.10	2	57.90	57.20	-1	2,463	-0.04%
2022/05/25	1	56.90	0	0.00	56.80	1	2,473	0.04%
2022/05/24	1	57.00	1	57.90	56.80	0	2,528	0.00%
2022/05/20	1	57.10	2	57.75	57.10	-1	2,626	-0.04%
2022/05/16	1	56.80	2	58.00	56.80	-1	2,817	-0.04%
2022/05/12	14.1	57.15	8	57.45	56.00	6.1	2,833	0.22%
2022/05/10	1	55.60	6	55.85	55.50	-5	2,806	-0.18%
2022/05/09	1	56.80	0	0.00	56.50	1	2,806	0.04%
2022/05/06	0	0.00	1	58.00	58.10	-1	2,827	-0.04%
2022/05/04	1	58.20	0	0.00	58.00	1	2,863	0.03%
2022/05/03	22	60.49	2	60.90	58.60	20	2,873	0.70%
2022/04/29	1	57.90	0	0.00	57.90	1	2,799	0.04%
2022/04/28	12	57.40	10	58.00	58.00	2	2,807	0.07%
2022/04/27	5	57.46	2	57.80	58.30	3	2,811	0.11%
2022/04/26	14	58.96	1	59.00	58.70	13	2,776	0.47%
2022/04/25	3	61.30	9	61.67	60.10	-6	2,744	-0.22%
2022/04/22	1,852	65.67	3,865	64.93	62.30	-2,013	2,672	-75.31%	大買/大賣/鉅額交易
2022/04/21	2,022	64.18	17	63.07	64.20	2,005	2,396	83.66%	大買/鉅額交易
2022/04/20	9	58.57	0	0.00	58.40	9	2,315	0.39%
2022/04/19	5	59.28	1	59.40	58.80	4	2,307	0.17%
2022/04/18	1	60.10	0	0.00	59.50	1	2,313	0.04%
2022/04/14	1	59.50	1	59.60	59.40	0	2,337	0.00%
2022/04/13	4	58.68	0	0.00	58.80	4	2,362	0.17%
2022/04/12	1	58.70	0	0.00	59.00	1	2,378	0.04%
2022/04/11	2	59.10	5	59.20	59.30	-3	2,383	-0.13%
2022/04/07	11	62.31	0	0.00	60.20	11	2,459	0.45%
2022/04/06	1	60.50	0	0.00	61.20	1	2,471	0.04%
2022/04/01	6	61.05	0	0.00	61.30	6	2,490	0.24%
2022/03/31	28	62.54	1.4	61.19	61.10	26.6	2,505	1.06%
2022/03/30	5	65.74	16	65.94	65.10	-11	2,464	-0.45%
2022/03/29	1	66.70	41	66.55	66.50	-40	2,456	-1.63%
2022/03/28	2	64.60	8	65.28	63.60	-6	2,352	-0.26%
2022/03/25	0	0.00	14	64.32	64.20	-14	2,375	-0.59%
2022/03/24	2	64.00	10	63.94	64.20	-8	2,380	-0.34%
2022/03/23	3	63.96	0	0.00	63.80	3	2,497	0.12%
2022/03/22	0	0.00	5.4	64.57	64.50	-5.4	2,494	-0.21%
2022/03/21	11.1	63.45	4	64.05	63.40	7.1	2,501	0.28%
2022/03/18	15.1	62.37	13	62.18	63.20	2.1	2,575	0.08%
2022/03/17	0	0.00	16	59.53	60.10	-16	2,561	-0.62%
2022/03/15	24.1	55.71	2	55.25	55.10	22.1	2,665	0.83%
2022/03/14	5	57.48	0	0.00	57.40	5	2,792	0.18%
2022/03/11	1	58.10	0	0.00	57.80	1	2,831	0.04%
2022/03/10	1	58.90	1	59.60	58.90	0	2,910	0.00%
2022/03/09	3	57.67	1	57.60	57.60	2	2,942	0.07%
2022/03/08	8.1	57.96	2	58.35	57.10	6.1	2,985	0.20%
2022/03/07	9.1	59.27	0	0.00	59.00	9.1	3,005	0.30%
2022/03/04	2	61.65	5	62.00	61.90	-3	3,078	-0.10%
2022/03/03	4	62.98	2	63.60	62.70	2	3,334	0.06%
2022/03/02	1	63.00	0	0.00	63.20	1	3,574	0.03%
2022/03/01	5	63.00	1	63.90	63.20	4	4,034	0.10%
2022/02/25	1	63.40	1	62.50	63.10	0	4,339	0.00%
2022/02/24	15	62.73	8	61.85	62.00	7	4,497	0.16%
2022/02/23	0	0.00	14	66.07	65.80	-14	4,626	-0.30%
2022/02/22	39.2	64.78	114	65.04	64.90	-74.8	4,731	-1.58%	大賣/
2022/02/21	19	66.00	4	66.45	66.30	15	4,884	0.31%
2022/02/18	1	65.20	3	65.90	65.80	-2	4,880	-0.04%
2022/02/17	42.1	65.72	10	66.58	65.40	32.1	4,870	0.66%
2022/02/16	27.1	66.15	61	66.93	66.70	-34	4,846	-0.70%
2022/02/15	0	0.00	23	63.90	63.50	-23	4,766	-0.48%
2022/02/14	3	62.17	3	63.20	63.20	0	4,764	0.00%
2022/02/11	4	63.75	0	0.00	63.20	4	4,771	0.08%
2022/02/10	12	64.06	1	63.70	64.00	11	4,783	0.23%
2022/02/09	10	64.22	1	64.50	64.50	9	4,810	0.19%
2022/02/08	11	63.95	8	63.83	64.70	3	4,816	0.06%
2022/02/07	7	60.49	8	61.34	62.60	-1	4,825	-0.02%
2022/01/26	8	60.76	2	60.45	61.10	6	4,948	0.12%
2022/01/25	6	58.10	0	0.00	58.00	6	5,027	0.12%
2022/01/24	20.1	59.23	11	59.21	59.60	9.1	5,152	0.18%
2022/01/21	9.1	61.10	31	61.19	60.70	-21.9	5,614	-0.39%
2022/01/20	1	62.40	0	0.00	62.20	1	5,727	0.02%
2022/01/19	2	62.75	0	0.00	62.10	2	5,788	0.03%
2022/01/18	4	63.05	0	0.00	62.90	4	5,865	0.07%
2022/01/17	0	0.00	1	62.00	63.40	-1	5,950	-0.02%
2022/01/14	19.1	63.61	2	62.55	62.20	17.1	5,988	0.29%
2022/01/13	4	64.40	0	0.00	64.40	4	6,069	0.07%
2022/01/12	8.1	63.44	0	0.00	63.30	8.1	6,249	0.13%
2022/01/11	8	63.94	1	63.80	63.80	7	6,317	0.11%
2022/01/10	0	0.00	2	65.00	65.10	-2	6,454	-0.03%
2022/01/07	5	64.16	2	64.50	64.10	3	6,517	0.05%
2022/01/06	10	64.57	0	0.00	64.50	10	6,596	0.15%
2022/01/05	7	66.36	1	66.80	65.60	6	6,579	0.09%
2022/01/04	5	66.84	1	67.10	66.70	4	6,641	0.06%
2022/01/03	24.2	66.92	31	66.13	66.70	-6.8	6,626	-0.10%
2021/12/30	14	69.08	5.6	69.46	69.30	8.4	6,563	0.13%
2021/12/29	4	68.90	1.1	70.01	68.70	2.9	6,551	0.04%
2021/12/28	1	68.50	11.1	68.48	69.00	-10.1	6,531	-0.15%
2021/12/27	18	68.27	2	69.45	67.70	16	6,511	0.25%
2021/12/24	2	69.40	13.1	70.10	69.70	-11.1	6,496	-0.17%
2021/12/23	2	67.85	20	69.54	69.50	-18	6,442	-0.28%
2021/12/21	5	66.92	3	66.90	68.20	2	6,419	0.03%
2021/12/20	43	67.96	2	68.00	67.50	41	6,401	0.64%
2021/12/17	94.1	71.13	94	69.99	68.70	0.1	6,382	0.00%
2021/12/16	15	68.43	11	69.05	68.20	4	6,318	0.06%
2021/12/15	11	68.37	15	68.92	68.60	-4	6,313	-0.06%
2021/12/14	37	67.64	14	67.89	67.10	23	6,273	0.37%
2021/12/13	30	70.42	9	70.27	69.70	21	6,165	0.34%
2021/12/10	3	69.53	32	70.55	70.80	-29	6,084	-0.48%
2021/12/09	10	69.45	7	69.46	68.50	3	5,997	0.05%
2021/12/08	8	69.10	58.7	69.44	69.40	-50.7	5,971	-0.85%
2021/12/07	4	66.33	9.5	66.92	66.90	-5.5	5,807	-0.09%
2021/12/06	29.2	66.56	26	67.00	66.50	3.2	5,762	0.06%
2021/12/03	3	65.00	16	64.99	64.80	-13	5,677	-0.23%
2021/12/02	9.1	63.55	17	63.86	63.50	-7.9	5,634	-0.14%
2021/12/01	10	64.39	14	64.59	63.90	-4	5,592	-0.07%
2021/11/30	18	64.43	9	64.52	65.00	9	5,538	0.16%
2021/11/29	57.8	64.33	47	65.36	63.00	10.8	5,439	0.20%
2021/11/26	55	69.98	41.3	71.32	70.00	13.7	5,179	0.26%
2021/11/25	166	71.77	112.9	72.22	69.30	53.1	4,926	1.08%	大買/大賣/
2021/11/24	31	67.97	68	69.52	71.30	-37	4,472	-0.83%
2021/11/23	61	66.76	72	66.57	64.90	-11	4,251	-0.26%
2021/11/22	70	66.52	24.3	66.34	66.20	45.7	4,111	1.11%
2021/11/19	10	62.49	21	63.06	63.80	-11	3,932	-0.28%
2021/11/18	42	62.69	82.1	62.68	63.90	-40.1	3,809	-1.05%
2021/11/17	2	58.35	6	58.92	58.30	-4	3,593	-0.11%
2021/11/16	12	58.01	0	0.00	57.80	12	3,587	0.33%
2021/11/15	0	0.00	6.7	58.40	58.10	-6.7	3,579	-0.19%
2021/11/12	33	58.74	36	58.96	58.70	-3	3,574	-0.08%
2021/11/11	3.8	57.92	1.5	58.00	57.70	2.3	3,535	0.07%
2021/11/10	3	58.17	5	58.50	58.00	-2	3,529	-0.06%
2021/11/09	16	58.54	1.1	59.00	58.90	14.9	3,510	0.43%
2021/11/08	6	58.52	12	58.40	58.10	-6	3,499	-0.17%
2021/11/05	22.1	58.09	11	57.66	57.60	11.1	3,477	0.32%
2021/11/04	3	57.80	24.2	58.52	57.80	-21.2	3,467	-0.61%
2021/11/03	28	59.54	13	58.72	59.20	15	3,440	0.44%
2021/11/02	14	62.93	15	63.01	62.70	-1	3,312	-0.03%
2021/11/01	38.5	61.67	10	62.16	61.50	28.5	3,247	0.88%
2021/10/29	79.1	64.60	52.3	67.09	63.30	26.8	3,103	0.86%
2021/10/28	5	60.02	29.9	62.11	64.00	-24.9	2,621	-0.95%
2021/10/27	16.4	58.89	5.1	58.69	58.20	11.3	2,493	0.45%
2021/10/26	11.9	61.64	14.5	61.70	61.00	-2.5	2,437	-0.10%
2021/10/25	12	62.03	22	62.70	63.00	-10	2,406	-0.42%
2021/10/22	4	61.40	9	60.47	61.20	-5	2,331	-0.21%
2021/10/21	27.1	60.43	7	60.50	60.90	20.1	2,293	0.88%
2021/10/20	14	60.76	6.6	61.24	60.40	7.4	2,166	0.34%
2021/10/19	1	59.30	0	0.00	59.40	1	1,977	0.05%
2021/10/18	18	59.33	51	59.00	59.00	-33	1,915	-1.72%
2021/10/15	24	55.94	29	56.29	56.60	-5	1,779	-0.28%
2021/10/14	11	54.48	7	55.06	55.10	4	1,753	0.23%
2021/10/13	6	52.50	11	52.50	52.10	-5	1,632	-0.31%
2021/10/12	43	54.55	18	54.38	52.90	25	1,622	1.54%
2021/10/08	0	0.00	2	51.70	51.60	-2	1,546	-0.13%
2021/10/07	0	0.00	16	51.83	52.00	-16	1,572	-1.02%
2021/10/06	1	51.80	0	51.10	51.20	1	1,587	0.06%
2021/10/05	17	51.06	1	51.20	51.30	16	1,623	0.99%
2021/10/01	0	0.00	1	52.70	52.80	-1	1,631	-0.06%
2021/09/29	3	53.00	1	54.30	53.00	2	1,673	0.12%
2021/09/28	1	54.70	0	0.00	54.50	1	1,684	0.06%
2021/09/27	0	0.00	8	59.08	59.60	-8	1,688	-0.47%
2021/09/24	0	0.00	10	58.60	58.10	-10	1,698	-0.59%
2021/09/23	22	60.77	11	58.74	58.30	11	1,736	0.63%
2021/09/22	1	57.50	3	57.67	57.50	-2	1,703	-0.12%
2021/09/16	0	0.00	2	58.40	58.30	-2	1,720	-0.12%
2021/09/15	2	57.50	2	57.70	57.70	0	1,708	0.00%
2021/09/14	9	58.71	4	58.77	57.30	5	1,713	0.29%
2021/09/13	3	58.40	4	57.65	58.70	-1	1,711	-0.06%
2021/09/09	0	0.00	4	55.55	56.10	-4	1,709	-0.23%
2021/09/08	5	56.60	2	55.20	55.20	3	1,713	0.18%
2021/09/06	2	56.30	2	56.40	56.70	0	1,758	0.00%
2021/09/01	1	55.10	1	55.40	55.30	0	2,201	0.00%
2021/08/31	0	0.00	1	54.70	54.70	-1	2,215	-0.05%
2021/08/30	2	55.80	1	55.70	55.10	1	2,242	0.04%
2021/08/27	16	56.63	13	57.05	55.80	3	2,323	0.13%
2021/08/26	0	0.00	14	56.49	58.30	-14	2,243	-0.62%
2021/08/25	3	53.27	0	0.00	53.00	3	2,219	0.14%
2021/08/24	10	53.30	25	52.37	53.00	-15	2,236	-0.67%
2021/08/20	0	0.00	8	52.08	51.70	-8	2,268	-0.35%
2021/08/16	1	54.40	20	54.43	54.00	-19	2,384	-0.80%
2021/08/12	2	55.30	0	0.00	55.10	2	2,436	0.08%
2021/08/10	3.1	56.36	4	56.25	55.50	-0.9	2,511	-0.04%
2021/08/09	7	56.34	0	0.00	56.30	7	2,641	0.27%
2021/08/05	6	58.62	6	59.55	58.40	0	2,862	0.00%
2021/08/04	0	0.00	20	58.15	58.20	-20	3,099	-0.65%
2021/08/03	0	0.00	2	58.65	58.30	-2	3,167	-0.06%
2021/08/02	6	57.53	3	57.67	57.50	3	3,214	0.09%
2021/07/30	2	56.85	5	57.20	57.30	-3	3,286	-0.09%
2021/07/29	4	56.63	48	57.86	57.50	-44	3,277	-1.34%
2021/07/28	0	0.00	11	55.48	55.20	-11	3,250	-0.34%
2021/07/27	1	56.50	10	56.94	56.00	-9	3,297	-0.27%
2021/07/23	0	0.00	2	56.70	56.90	-2	3,485	-0.06%
2021/07/22	10	56.57	4.5	56.66	56.40	5.5	3,604	0.15%
2021/07/21	0	0.00	9	57.62	57.00	-9	3,631	-0.25%
2021/07/20	15	58.80	16	60.29	58.00	-1	3,641	-0.03%
2021/07/19	3	58.67	0	0.00	58.30	3	3,626	0.08%
2021/07/15	1	58.70	0	0.00	58.70	1	3,676	0.03%
2021/07/14	0	0.00	2	58.50	58.50	-2	3,688	-0.05%
2021/07/13	0	0.00	4	58.95	58.30	-4	3,696	-0.11%
2021/07/12	4	60.65	16	58.46	60.10	-12	3,693	-0.32%
2021/07/09	0	0.00	1	58.00	58.00	-1	3,666	-0.03%
2021/07/08	0	0.00	1.2	58.28	58.00	-1.2	3,701	-0.03%
2021/07/07	3	58.20	1.3	59.25	58.10	1.7	3,727	0.05%
2021/07/06	0.1	58.80	0.6	59.00	58.80	-0.5	3,746	-0.01%
2021/07/05	1	60.00	0	0.00	59.90	1	3,774	0.03%
2021/07/02	0	0.00	5	60.78	60.30	-5	3,778	-0.13%
2021/07/01	0.2	61.10	4.4	61.70	60.40	-4.2	3,785	-0.11%
2021/06/30	1	60.80	4	61.20	61.50	-3	3,783	-0.08%
2021/06/29	7	60.01	12	61.61	59.90	-5	3,781	-0.13%
2021/06/28	3.1	61.50	0	0.00	61.20	3.1	3,809	0.08%
2021/06/23	0	0.00	1	59.60	59.60	-1	4,117	-0.02%
2021/06/22	8	59.10	5	59.40	59.40	3	4,155	0.07%
2021/06/21	2	60.15	0	0.00	59.70	2	4,258	0.05%
2021/06/18	0	61.40	13.1	62.19	61.50	-13.1	4,316	-0.30%
2021/06/17	49	60.76	4.3	60.70	60.80	44.7	4,340	1.03%
2021/06/16	3	61.23	4	61.75	60.60	-1	4,393	-0.02%
2021/06/15	2.1	60.61	6	61.48	61.30	-3.9	4,414	-0.09%
2021/06/11	14.1	63.39	10.5	63.41	61.70	3.6	4,422	0.08%
2021/06/10	19.1	64.85	45	64.32	65.20	-25.9	4,338	-0.60%
2021/06/09	12.1	61.82	30	61.95	61.30	-17.9	4,292	-0.42%
2021/06/08	102.1	58.84	1	59.80	58.80	101.1	4,213	2.40%	大買/鉅額交易
2021/06/07	90.1	58.84	1	58.80	58.80	89.1	4,292	2.08%
2021/06/04	8	58.99	31	59.45	59.00	-23	4,314	-0.53%
2021/06/03	3	57.37	7	57.04	57.20	-4	4,297	-0.09%
2021/06/02	2	57.10	3	56.53	56.40	-1	4,387	-0.02%
2021/06/01	2	56.90	5	56.36	57.10	-3	4,669	-0.06%
2021/05/31	2	56.05	2	55.95	55.90	0	4,739	0.00%
2021/05/28	5	56.70	0	0.00	56.70	5	4,933	0.10%
2021/05/27	0	0.00	6	59.37	56.70	-6	5,072	-0.12%
2021/05/26	1	58.30	1	58.80	58.00	0	5,281	0.00%
2021/05/25	1	55.90	0	0.00	56.00	1	5,932	0.02%
2021/05/24	0.2	56.00	5	56.00	56.00	-4.8	6,253	-0.08%
2021/05/21	0	0.00	12	56.12	56.10	-12	6,850	-0.18%
2021/05/19	1	56.10	3	57.40	56.30	-2	7,104	-0.03%
2021/05/18	4	55.70	13	56.96	56.80	-9	7,124	-0.13%
2021/05/17	18.3	56.52	5	58.72	55.10	13.3	7,179	0.19%
2021/05/14	7.2	62.04	1	63.00	61.00	6.2	7,191	0.09%
2021/05/13	9	63.34	7	63.66	62.00	2	7,125	0.03%
2021/05/12	36	65.89	51	65.71	61.60	-15	7,022	-0.21%
2021/05/11	0	0.00	10	62.18	62.20	-10	6,779	-0.15%
2021/05/10	4	64.23	3	64.07	63.80	1	6,730	0.01%
2021/05/07	2	63.55	19	62.89	64.80	-17	6,707	-0.25%
2021/05/06	16	61.10	1	61.40	60.10	15	6,690	0.22%
2021/05/05	0	0.00	5	62.70	61.50	-5	6,721	-0.07%
2021/05/04	7	62.19	2	64.60	61.80	5	6,735	0.07%
2021/05/03	7	66.53	8	67.30	65.10	-1	6,708	-0.01%
2021/04/29	7	66.43	2	65.90	65.00	5	6,634	0.08%
2021/04/28	14	64.36	2.1	64.07	63.70	12	6,579	0.18%
2021/04/27	5	62.40	9	64.90	64.90	-4	6,491	-0.06%
2021/04/26	5	59.24	0	0.00	59.00	5	6,475	0.08%
2021/04/23	1.1	60.23	0	0.00	60.00	1.1	6,537	0.02%
2021/04/22	10	61.97	1	63.10	61.00	9	6,591	0.14%
2021/04/21	12	64.12	0	0.00	63.60	12	6,617	0.18%
2021/04/20	5	63.08	1	62.20	63.10	4	6,635	0.06%
2021/04/19	1	63.50	11	63.82	63.00	-10	6,668	-0.15%
2021/04/15	4	64.83	0	0.00	64.70	4	6,662	0.06%
2021/04/14	4.3	64.66	7	65.10	64.80	-2.7	6,665	-0.04%
2021/04/13	5	67.68	1	67.80	67.00	4	6,646	0.06%
2021/04/12	2	68.60	12	68.73	68.30	-10	6,637	-0.15%
2021/04/09	3	67.83	4	67.60	67.60	-1	6,640	-0.02%
2021/04/08	4	66.73	5	66.86	66.90	-1	6,677	-0.01%
2021/04/07	2	67.10	5	67.28	67.30	-3	6,690	-0.04%
2021/04/06	10	67.87	2	67.40	67.70	8	6,743	0.12%
2021/04/01	3	68.60	24	68.80	68.80	-21	6,775	-0.31%
2021/03/31	7	68.86	4	69.65	68.60	3	6,770	0.04%
2021/03/30	16	70.06	1	71.00	69.70	15	6,740	0.22%
2021/03/29	40	71.64	74	71.57	70.50	-34	6,726	-0.51%
2021/03/26	1.2	67.75	0	0.00	67.40	1.2	6,538	0.02%
2021/03/25	15	67.50	1	69.10	67.30	14	6,550	0.21%
2021/03/24	17	68.94	11	69.85	68.00	6	6,543	0.09%
2021/03/23	2	67.80	9.2	67.90	67.00	-7.2	6,627	-0.11%
2021/03/22	16.1	66.58	13	66.62	66.50	3.1	6,765	0.05%
2021/03/19	9.1	68.59	3	68.60	67.90	6.1	6,757	0.09%
2021/03/18	3	69.40	0	0.00	69.40	3	6,861	0.04%
2021/03/17	8	69.61	2	69.90	69.40	6	6,941	0.09%
2021/03/16	26	70.86	4	71.30	70.00	22	6,999	0.31%
2021/03/15	21	71.77	42.2	73.01	70.30	-21.2	6,972	-0.30%
2021/03/12	0.1	69.90	1	69.80	69.70	-1	6,925	-0.01%
2021/03/11	5	70.32	2	70.70	69.80	3	6,910	0.04%
2021/03/10	23	68.78	2	69.20	68.60	21	6,834	0.31%
2021/03/09	7.1	69.70	1	71.00	68.70	6.1	6,805	0.09%
2021/03/08	26.1	70.57	5	69.70	69.60	21.1	6,767	0.31%
2021/03/05	11	72.47	41.6	72.28	71.20	-30.6	6,717	-0.46%
2021/03/04	17	70.12	5.2	71.28	69.50	11.9	6,556	0.18%
2021/03/03	45	71.73	52	71.57	70.70	-7	6,510	-0.11%
2021/03/02	17.2	70.40	22.2	70.05	68.50	-5.1	6,312	-0.08%
2021/02/26	37.2	73.22	51	74.05	72.30	-13.8	6,183	-0.22%
2021/02/25	111.1	78.80	109.5	77.27	73.50	1.6	5,946	0.03%	大買/大賣/
2021/02/24	33.1	69.83	30	70.28	75.00	3.1	5,262	0.06%
2021/02/23	80.4	72.21	47	73.04	68.20	33.4	4,942	0.68%
2021/02/22	11	67.64	7	69.84	69.90	4	4,372	0.09%
2021/02/19	36.1	62.10	82	62.52	63.60	-45.9	4,321	-1.06%
2021/02/18	3	58.50	31	58.38	57.90	-28	4,168	-0.67%
2021/02/17	31	60.03	6	60.17	57.50	25	4,151	0.60%
2021/02/05	5.3	59.82	101	59.72	60.70	-95.7	4,074	-2.35%	大賣/
2021/02/04	1	55.90	2	55.30	55.20	-1	3,987	-0.03%
2021/02/03	3	56.40	8	57.78	55.40	-5	4,012	-0.12%
2021/02/02	102	53.90	0	0.00	55.40	102	4,007	2.55%	大買/鉅額交易
2021/02/01	53	54.95	0.5	54.60	53.90	52.5	4,020	1.30%
2021/01/29	5	56.00	0.1	56.10	55.70	4.9	4,022	0.12%
2021/01/28	4	54.75	0	0.00	57.00	4	4,039	0.10%
2021/01/26	1	56.60	10	56.77	55.60	-9	4,046	-0.22%
2021/01/25	51	57.95	10	58.23	57.60	41	4,041	1.01%
2021/01/22	200	58.03	34	57.88	57.50	166	4,043	4.11%	大買/鉅額交易
2021/01/21	11	58.53	0	0.00	58.50	11	4,064	0.27%
2021/01/20	100.2	58.95	0	0.00	58.50	100.2	4,191	2.39%
2021/01/19	25	59.46	1	59.60	59.00	24	4,206	0.57%
2021/01/18	3.1	60.43	9	60.68	59.50	-6	4,292	-0.14%
2021/01/15	13	59.42	7	60.36	58.30	6	4,242	0.14%
2021/01/14	131	58.25	8.1	58.70	58.20	122.9	4,190	2.93%	大買/鉅額交易
2021/01/13	6.1	59.61	4	60.70	59.60	2.1	4,159	0.05%
2021/01/12	9.1	61.56	7	61.77	60.40	2.1	4,167	0.05%
2021/01/11	217	60.61	7	60.74	60.40	210	4,123	5.09%	大買/鉅額交易
2021/01/08	6.1	62.15	2	62.40	61.70	4.1	4,117	0.10%
2021/01/07	0	0.00	2	63.30	62.50	-2	4,142	-0.05%
2021/01/06	115.1	64.00	3	63.60	62.50	112.1	4,144	2.70%	大買/鉅額交易
2021/01/05	114	64.79	2	65.30	64.50	112	4,131	2.71%	大買/鉅額交易
2021/01/04	123	65.49	10	65.64	65.10	113	4,120	2.74%	大買/鉅額交易
2020/12/31	28.1	68.33	8	69.08	68.00	20.1	4,093	0.49%
2020/12/30	5	67.96	3	67.97	68.00	2	4,020	0.05%
2020/12/29	4.1	67.86	43	68.50	67.50	-39	4,001	-0.97%
2020/12/28	9.1	66.40	10	66.64	67.10	-1	3,951	-0.02%
2020/12/25	6	65.03	4	65.55	65.00	2	3,926	0.05%
2020/12/24	3	65.10	4	65.25	64.60	-1	3,975	-0.03%
2020/12/23	16	67.21	21	67.29	65.70	-5	4,092	-0.12%
2020/12/22	10	65.62	19	67.05	67.20	-9	4,277	-0.21%
2020/12/21	10.1	66.06	3	65.30	64.40	7.1	4,352	0.16%
2020/12/18	8	67.05	5	66.64	66.10	3	4,379	0.07%
2020/12/17	30.3	69.45	14	69.31	66.50	16.3	4,481	0.36%
2020/12/16	35.1	66.19	27.2	66.82	68.70	7.9	4,520	0.17%
2020/12/15	12	64.58	12	64.14	63.10	0	4,462	0.00%
2020/12/14	14.3	68.03	22	68.47	67.00	-7.8	4,441	-0.17%
2020/12/11	10	62.14	31	63.26	64.40	-21	4,329	-0.49%
2020/12/10	96	59.49	51	60.92	58.60	45	4,297	1.05%
2020/12/09	15.2	63.18	14	63.41	63.00	1.2	4,236	0.03%
2020/12/08	35.1	65.18	17	64.14	63.10	18.1	4,249	0.43%
2020/12/07	19.1	67.33	7	68.10	66.80	12.1	4,188	0.29%
2020/12/04	6.2	68.91	0	0.00	68.80	6.2	4,222	0.15%
2020/12/03	16.1	69.21	0	0.00	68.90	16.1	4,338	0.37%
2020/12/02	15.1	71.05	15	70.33	69.80	0.1	4,429	0.00%
2020/12/01	11.2	72.79	14	73.10	71.40	-2.8	4,455	-0.06%
2020/11/30	6	71.98	30	73.43	75.00	-24	4,491	-0.53%
2020/11/27	16	69.99	6	70.13	70.50	10	4,395	0.23%
2020/11/26	0	0.00	4	68.33	68.30	-4	4,415	-0.09%
2020/11/25	1	68.30	5	68.64	68.30	-4	4,450	-0.09%
2020/11/24	7	68.57	0	0.00	68.30	7	4,468	0.16%
2020/11/23	100	69.95	60	70.21	69.80	40	4,558	0.88%
2020/11/20	11	69.82	0	0.00	69.80	11	4,668	0.24%
2020/11/19	3	71.90	1	72.40	70.60	2	4,729	0.04%
2020/11/18	2.1	71.64	3	71.57	71.70	-0.9	4,788	-0.02%
2020/11/17	3	69.87	3	69.50	70.50	0	4,781	0.00%
2020/11/16	2	69.10	5	69.30	68.50	-3	4,748	-0.06%
2020/11/13	3	67.20	0	0.00	69.20	3	4,768	0.06%
2020/11/12	7.2	67.47	1	66.10	67.20	6.2	4,766	0.13%
2020/11/11	103.1	70.24	0	0.00	70.20	103.1	4,713	2.19%	大買/鉅額交易
2020/11/10	2	69.70	21	71.40	69.20	-19	4,693	-0.40%
2020/11/09	9	72.94	13	73.16	71.50	-4	4,680	-0.09%
2020/11/06	201	72.78	0	0.00	73.00	201	4,700	4.28%	大買/鉅額交易
2020/11/05	3	72.90	1	72.10	72.00	2	4,700	0.04%
2020/11/04	13	70.16	14	70.73	71.90	-1	4,685	-0.02%
2020/11/03	2	73.05	0	0.00	71.50	2	4,760	0.04%
2020/11/02	4	72.75	6	72.40	72.50	-2	5,048	-0.04%
2020/10/30	3	73.00	4	73.08	72.30	-1	5,295	-0.02%
2020/10/29	11	72.35	8	73.03	73.60	3	5,566	0.05%
2020/10/28	29	74.42	51	73.84	73.30	-22	5,642	-0.39%
2020/10/27	5	74.04	4	74.30	73.80	1	5,492	0.02%
2020/10/26	9	74.99	4	75.38	73.90	5	5,455	0.09%
2020/10/23	4	78.73	2	79.50	78.20	2	5,465	0.04%
2020/10/22	32	78.17	4	78.95	78.00	28	5,513	0.51%
2020/10/21	4	81.60	1	81.30	80.00	3	5,565	0.05%
2020/10/20	3	82.17	0	0.00	81.30	3	5,594	0.05%
2020/10/16	4	80.15	3	79.63	80.00	1	5,794	0.02%
2020/10/15	2	78.00	7	78.00	78.50	-5	5,974	-0.08%
2020/10/14	7	81.19	0	0.00	80.70	7	5,932	0.12%
2020/10/13	0	0.00	4	81.48	81.80	-4	5,952	-0.07%
2020/10/12	7	83.17	6	83.02	82.00	1	6,171	0.02%
2020/10/08	6	81.68	1	85.00	83.80	5	6,154	0.08%
2020/10/07	1	82.10	1	82.10	82.10	0	6,126	0.00%
2020/10/06	0	0.00	1	83.20	82.60	-1	6,154	-0.02%
2020/10/05	3	83.87	0	0.00	83.20	3	6,329	0.05%
2020/09/30	0	0.00	14	84.31	84.50	-14	6,296	-0.22%
2020/09/29	10	84.80	8	86.39	83.10	2	6,250	0.03%
2020/09/28	12	88.53	10	89.60	86.60	2	6,179	0.03%
2020/09/25	35	89.38	32	89.33	89.80	3	6,085	0.05%
2020/09/24	15	85.22	39	85.65	87.00	-24	5,943	-0.40%
2020/09/23	16	82.31	5	83.38	82.10	11	5,835	0.19%
2020/09/22	45	82.90	8	82.58	82.00	37	5,850	0.63%
2020/09/21	39	86.99	24	88.14	87.60	15	5,772	0.26%
2020/09/18	11	80.23	67	81.70	84.30	-56	5,617	-1.00%
2020/09/17	9	76.77	12	77.13	76.70	-3	5,538	-0.05%
2020/09/16	15.2	76.91	5	76.96	76.20	10.2	5,639	0.18%
2020/09/15	11	78.42	44.1	77.43	77.90	-33.1	5,859	-0.57%
2020/09/14	9	72.54	12	71.93	73.20	-3	6,484	-0.05%
2020/09/11	2	73.45	20	71.89	72.50	-18	6,448	-0.28%
2020/09/10	12	76.42	1	74.70	74.20	11	6,403	0.17%
2020/09/09	5	76.50	5	78.28	76.20	0	6,357	0.00%
2020/09/08	10	70.52	16	71.57	79.50	-6	6,465	-0.09%
2020/09/07	11	76.25	4	76.70	73.70	7	6,794	0.10%
2020/09/04	7	78.80	2	79.95	79.60	5	6,897	0.07%
2020/09/03	7	82.19	3	83.37	81.10	4	7,026	0.06%
2020/09/02	4	83.40	7	85.14	83.20	-3	7,141	-0.04%
2020/09/01	29	82.79	2	83.50	82.40	27	7,202	0.37%
2020/08/31	25	85.26	10	86.42	84.80	15	7,385	0.20%
2020/08/28	3.1	86.93	1	86.40	85.90	2.1	7,430	0.03%
2020/08/27	26.1	89.13	7	88.03	86.00	19.1	7,414	0.26%
2020/08/26	8.2	89.38	63	89.13	90.00	-54.8	7,324	-0.75%
2020/08/25	29.1	84.53	4	85.08	84.00	25.1	7,237	0.35%
2020/08/24	22	88.50	7	89.31	87.50	15	7,179	0.21%
2020/08/21	4	87.08	5	88.10	88.10	-1	7,111	-0.01%
2020/08/20	13	92.25	0	0.00	85.50	13	7,105	0.18%
2020/08/19	29	94.97	13.5	95.00	95.00	15.5	7,134	0.22%
2020/08/18	2	90.45	6.3	91.26	92.00	-4.3	7,195	-0.06%
2020/08/17	0	0.00	4.8	87.69	87.60	-4.8	7,159	-0.07%
2020/08/14	13	84.35	3	85.97	86.30	10	7,602	0.13%
2020/08/13	13	82.70	0	0.00	84.00	13	7,629	0.17%
2020/08/12	7	88.14	10	91.30	89.90	-3	7,628	-0.04%
2020/08/11	19	85.84	0	0.00	83.00	19	7,683	0.25%
2020/08/10	4	86.50	4	87.13	89.40	0	7,876	0.00%
2020/08/07	17	88.05	34	88.52	88.40	-17	7,921	-0.21%
2020/08/06	37.3	91.88	27	95.04	88.90	10.3	7,784	0.13%
2020/08/05	27	92.89	114	94.89	97.30	-87	7,510	-1.16%	大賣/
2020/08/04	25	85.34	59.1	87.85	88.70	-34.1	7,303	-0.47%
2020/08/03	6	78.30	34.5	80.15	80.70	-28.5	7,057	-0.40%
2020/07/31	8	73.40	16	73.40	73.40	-8	7,025	-0.11%
2020/07/30	2	66.80	13	66.80	66.80	-11	7,119	-0.15%
2020/07/29	13	59.94	9.1	62.91	60.80	3.9	7,196	0.05%
2020/07/28	25	64.58	3	63.70	63.70	22	7,102	0.31%
2020/07/27	22	70.70	14	71.64	70.70	8	7,029	0.11%
2020/07/24	13	79.92	5	79.54	78.50	8	6,962	0.11%
2020/07/23	42	82.81	34.5	74.90	83.50	7.5	6,935	0.11%
2020/07/22	2	76.20	30	76.20	76.20	-28	6,797	-0.41%
2020/07/21	43	69.30	54	69.30	69.30	-11	6,840	-0.16%
2020/07/20	1	77.00	1	77.00	77.00	0	6,699	0.00%
2020/07/17	13	85.50	9	85.50	85.50	4	6,832	0.06%
2020/07/16	49	99.63	30	97.75	95.00	19	7,106	0.27%
2020/07/15	5	105.50	0	0.00	105.50	5	6,884	0.07%
2020/07/14	2	117.00	1.1	117.00	117.00	0.9	6,897	0.01%
2020/07/13	14.1	130.00	24	130.00	130.00	-9.9	6,907	-0.14%
2020/07/10	39	150.00	23	150.91	144.00	16	6,869	0.23%
2020/07/09	2	145.00	1	145.00	145.00	1	6,673	0.01%
2020/07/07	7	120.00	3	120.00	120.00	4	6,671	0.06%
2020/07/06	16	109.34	1.6	109.50	109.50	14.4	6,653	0.22%
2020/07/03	26	99.70	7	99.07	99.70	19	6,600	0.29%
2020/07/02	11	88.62	4	90.35	90.70	7	6,491	0.11%
2020/07/01	14	81.58	5	81.00	82.50	9	6,443	0.14%
2020/06/30	25	71.82	16	71.14	75.00	9	6,365	0.14%
2020/06/29	33	67.07	11	66.75	69.00	22	6,295	0.35%
2020/06/24	35	61.02	27.5	62.54	62.80	7.5	6,200	0.12%
2020/06/23	49	59.55	21	61.09	60.50	28	6,119	0.46%
2020/06/22	31	62.79	69	63.35	63.40	-38	5,992	-0.63%
2020/06/19	92	57.18	142.3	57.25	57.70	-50.3	5,721	-0.88%	大賣/
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/17	0	0.00	6	47.75	47.75	-6	5,011	-0.12%
2020/06/12	24	38.55	19	37.96	39.50	5	5,061	0.10%
2020/06/11	93	42.85	57.3	46.30	40.00	35.7	4,892	0.73%
2020/06/10	20	41.99	52.9	42.54	43.45	-32.9	4,432	-0.74%
2020/06/09	23	39.38	18	39.57	39.50	5	4,238	0.12%
2020/06/08	11	39.18	62	37.84	39.35	-51	4,075	-1.25%
2020/06/05	10	36.26	49	36.17	36.95	-39	3,890	-1.00%
2020/06/04	54	36.30	19	36.40	36.45	35	3,811	0.92%
2020/06/03	0	0.00	8.5	33.94	35.20	-8.5	3,625	-0.23%
2020/06/02	2	32.00	12	31.83	32.00	-10	3,549	-0.28%
2020/06/01	0	0.00	5	31.55	31.55	-5	3,507	-0.14%
2020/05/29	25	30.51	10	31.65	31.00	15	3,477	0.43%
2020/05/28	8	28.71	16	28.74	28.80	-8	3,430	-0.23%
2020/05/27	0	0.00	16	28.45	28.00	-16	3,416	-0.47%
2020/05/26	4	29.98	0	0.00	29.50	4	3,390	0.12%
2020/05/25	11	31.50	8	31.27	31.50	3	3,372	0.09%
2020/05/22	24	28.89	12	29.36	31.50	12	3,336	0.36%
2020/05/21	3	30.25	5	30.25	30.25	-2	3,227	-0.06%
2020/05/20	78	34.37	51	33.78	33.60	27	3,205	0.84%
2020/05/19	23	32.20	6	32.20	32.20	17	2,740	0.62%
2020/05/18	3	29.30	7	29.30	29.30	-4	2,687	-0.15%
2020/05/15	2	26.65	20	26.65	26.65	-18	2,638	-0.68%
2020/05/14	57	23.81	17	24.03	24.25	40	2,507	1.60%
2020/05/13	5	21.90	14	21.91	22.05	-9	2,282	-0.39%
2020/05/12	7	20.03	16	20.06	20.05	-9	2,200	-0.41%
2020/05/11	25	20.07	0.1	20.05	20.20	24.9	2,204	1.13%
2020/05/08	16	21.33	5	22.10	21.15	11	2,175	0.51%
2020/05/07	15	21.70	4.1	21.92	22.10	11	2,105	0.52%
2020/05/06	27	22.49	27	22.69	22.00	0	2,043	0.00%
2020/05/05	51	22.35	13	21.97	22.25	38	1,938	1.96%
2020/05/04	5	21.11	70.2	20.96	21.35	-65.2	1,830	-3.56%
2020/04/30	1	19.45	0	0.00	19.45	1	1,738	0.06%
2020/04/29	10	19.25	5	19.16	19.10	5	1,712	0.29%
2020/04/28	2	18.55	9	18.64	18.60	-7	1,690	-0.41%
2020/04/27	0	0.00	3	19.50	18.90	-3	1,676	-0.18%
2020/04/24	14	19.15	30	19.06	19.30	-16	1,636	-0.98%
2020/04/23	26	18.49	55.1	18.68	19.50	-29.1	1,568	-1.86%
2020/04/22	54	18.23	18	18.35	18.05	36	1,451	2.48%
2020/04/21	40	19.48	2	19.55	19.35	38	1,382	2.75%
2020/04/20	53	20.10	99.1	20.09	20.10	-46.1	1,250	-3.69%
2020/04/17	5	18.30	15	18.30	18.30	-10	943	-1.06%
2020/04/15	0	0.00	6.5	15.15	15.15	-6.5	925	-0.70%
2020/04/08	0	0.00	13	12.93	13.10	-13	899	-1.44%
2020/03/25	0	0.00	9	12.77	12.90	-9	890	-1.01%
2020/03/24	22	12.71	0	0.00	12.80	22	885	2.48%
2020/03/23	15	12.40	0	0.00	12.45	15	882	1.70%
2020/03/20	0	0.00	40	12.88	13.15	-40	880	-4.54%
2020/03/19	0	0.00	59	11.70	12.05	-59	862	-6.84%
2020/03/18	20	12.03	0	0.00	12.10	20	818	2.44%
2020/03/17	10	11.70	0	0.00	12.35	10	818	1.22%
2020/03/16	0	0.00	1	12.85	12.80	-1	805	-0.12%
2020/03/13	10.1	12.70	3	12.80	13.20	7.1	796	0.89%
2020/03/12	37	13.93	3	14.03	14.10	34	776	4.38%
2020/03/11	0	0.00	1	15.45	15.10	-1	764	-0.13%
2020/03/10	3	14.85	0	0.00	15.05	3	777	0.39%
2020/03/09	5	16.00	176	15.41	15.50	-171	750	-22.79%	大賣/鉅額交易
2020/03/06	0	0.00	50	14.76	14.90	-50	682	-7.33%
2020/03/04	0	0.00	1	14.15	14.15	-1	658	-0.15%
2020/03/02	1	14.00	0	0.00	14.20	1	658	0.15%
2020/02/27	10	14.50	1	14.35	14.35	9	647	1.39%
2020/02/26	0	0.00	21	14.94	14.80	-21	636	-3.30%
2020/02/25	1	14.55	10	14.70	14.80	-9	636	-1.41%
2020/02/24	0	0.00	3	14.40	14.50	-3	638	-0.47%
2020/02/13	1	14.30	0	0.00	14.30	1	632	0.16%
2020/02/12	0	0.00	20	14.95	14.60	-20	626	-3.19%
2020/02/11	0	0.00	2.5	14.52	14.50	-2.5	597	-0.42%
2020/02/07	0.3	13.90	0	0.00	13.95	0.3	577	0.05%
2020/02/05	0	0.00	5	13.80	13.80	-5	571	-0.87%
2020/02/04	5	13.95	0	0.00	13.85	5	569	0.88%
2020/02/03	0	0.00	15	13.50	14.05	-15	568	-2.64%
2020/01/30	0	0.00	3	14.10	14.00	-3	548	-0.55%
2020/01/20	0	0.00	15	14.10	14.05	-15	531	-2.82%
2020/01/17	0	0.00	26	13.97	14.00	-26	531	-4.89%
2020/01/16	0	0.00	10	14.10	14.10	-10	527	-1.90%
2020/01/15	0	0.00	10	14.10	14.10	-10	526	-1.90%
2020/01/10	46	14.75	3	14.65	14.85	43	495	8.69%
2020/01/07	0	0.00	1	14.15	14.10	-1	484	-0.21%
2019/12/31	10	14.20	0	0.00	14.20	10	488	2.05%
2019/12/30	1	14.35	10	14.20	14.20	-9	490	-1.84%
2019/12/26	3	14.70	2	14.70	14.80	1	485	0.21%
2019/12/20	0	0.00	1	14.60	14.55	-1	521	-0.19%
2019/12/18	4	14.45	0	0.00	14.65	4	531	0.75%
2019/12/17	50	14.55	2.3	14.49	14.55	47.7	531	8.99%
2019/12/13	0	0.00	8	14.40	14.45	-8	528	-1.51%
2019/12/11	0	0.00	8	14.75	14.75	-8	521	-1.54%
2019/12/06	10	14.90	6	15.00	14.95	4	498	0.80%
2019/12/05	9	14.69	203	15.04	15.30	-194	477	-40.62%	大賣/鉅額交易
2019/12/04	0	0.00	20	14.41	14.40	-20	436	-4.58%
2019/12/03	4	14.25	0	0.00	14.25	4	432	0.93%
2019/11/26	5	14.15	0	0.00	14.05	5	423	1.18%
2019/11/25	0	0.00	5	14.50	14.15	-5	420	-1.19%
2019/11/22	122	14.52	0	0.00	14.40	122	413	29.49%	大買/鉅額交易
2019/11/21	0	0.00	47.5	14.26	14.35	-47.5	378	-12.57%
2019/11/14	3	13.40	0	0.00	13.35	3	347	0.86%
2019/11/06	0	0.00	10	13.70	13.50	-10	353	-2.83%
2019/11/05	0	0.00	19	13.31	13.40	-19	346	-5.48%
2019/10/31	0	0.00	0.8	13.30	13.35	-0.8	347	-0.24%
2019/10/30	8	13.45	0	0.00	13.45	8	345	2.31%
2019/10/17	0	0.00	1	13.50	13.45	-1	403	-0.25%
2019/10/16	3	13.63	0	0.00	13.50	3	417	0.72%
2019/10/15	16	13.30	0	0.00	13.15	16	434	3.68%
2019/10/14	0	0.00	0	13.10	13.15	0	490	0.00%
2019/10/03	0	0.00	8	13.45	13.50	-8	537	-1.49%
2019/09/17	0	0.00	1	14.10	14.10	-1	498	-0.20%
2019/09/02	0	0.00	2	13.65	13.80	-2	488	-0.41%
2019/08/30	1	13.60	0	0.00	13.60	1	487	0.20%
2019/08/29	0	0.00	6	13.60	13.60	-6	486	-1.23%
2019/08/22	2	13.60	0	0.00	13.85	2	478	0.42%
2019/08/20	1	13.40	0	0.00	13.55	1	470	0.21%
2019/08/19	0.1	13.35	0	0.00	13.40	0.1	466	0.02%
2019/07/31	2	13.45	0	0.00	13.55	2	480	0.42%
2019/07/29	0	14.00	0	0.00	14.05	0	464	0.00%
2019/07/26	0	0.00	1	14.10	14.10	-1	465	-0.21%
2019/07/25	0	0.00	20	14.10	14.05	-20	461	-4.33%
2019/07/22	0.1	14.25	0	0.00	14.35	0.1	449	0.02%
2019/07/17	1	14.05	0	0.00	14.05	1	422	0.24%
2019/07/16	16	14.82	2	14.45	14.50	14	396	3.53%
2019/07/15	10	14.95	6	14.95	14.95	4	334	1.19%
2019/07/12	2	13.50	0	0.00	13.60	2	272	0.73%
2019/07/05	0.1	13.60	0	0.00	13.60	0.1	283	0.04%
2019/07/02	2	13.50	0	0.00	13.50	2	294	0.68%
2019/06/18	5	13.65	0	0.00	13.60	5	314	1.59%
2019/05/10	10	13.80	0	0.00	13.65	10	796	1.26%
2019/05/09	1	13.70	0	0.00	13.60	1	807	0.12%
2019/05/02	0.1	14.60	0	0.00	14.60	0.1	828	0.01%
2019/04/30	0	0.00	1	14.50	14.65	-1	831	-0.12%
2019/04/25	1	15.00	0.5	14.85	14.85	0.5	831	0.06%
2019/04/24	0	0.00	1	14.75	14.75	-1	832	-0.12%
2019/04/19	0.2	14.90	0	0.00	14.85	0.2	842	0.02%
2019/04/18	5	14.85	0	0.00	14.80	5	847	0.59%
2019/04/11	0.1	15.25	0	0.00	15.20	0.1	978	0.01%
2019/04/10	0	0.00	5	15.70	15.55	-5	987	-0.51%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/03/29	2	15.30	1	14.85	15.30	1	982	0.10%
2019/03/27	0	0.00	12	15.40	15.25	-12	986	-1.22%
2019/03/25	0	0.00	8	15.50	15.45	-8	1,016	-0.79%
2019/03/22	0	0.00	10	16.03	15.85	-10	1,014	-0.99%
2019/03/20	0	0.00	10	15.85	15.80	-10	1,036	-0.96%
2019/03/19	2	15.90	0	0.00	15.90	2	1,045	0.19%
2019/03/18	7	15.88	2	16.10	15.85	5	1,064	0.47%
2019/03/15	0	0.00	3	16.35	16.25	-3	1,070	-0.28%
2019/03/13	10	17.00	2	17.10	16.90	8	1,082	0.74%
2019/03/12	38	17.04	3	17.62	17.50	35	1,055	3.32%
2019/03/11	3	16.07	3	16.30	17.00	0	984	0.00%
2019/03/08	8.1	14.99	5	15.39	16.10	3.1	945	0.32%
2019/03/07	1	15.40	13.3	15.42	15.45	-12.3	1,011	-1.21%
2019/03/05	1	14.05	5	14.00	14.00	-4	991	-0.40%
2019/02/27	6	14.11	0	0.00	14.15	6	1,021	0.59%
2019/02/25	1	14.15	0	0.00	14.15	1	1,030	0.10%
2019/02/21	6	14.60	0	0.00	14.65	6	1,027	0.58%
2019/02/20	2	15.00	0	0.00	14.80	2	1,032	0.19%
2019/02/19	0	0.00	2	15.05	15.10	-2	1,030	-0.19%
2019/02/14	4	15.05	0	0.00	14.95	4	1,022	0.39%
2019/02/11	0	0.00	10	15.00	14.80	-10	1,002	-1.00%
2019/01/30	1	14.65	12	14.86	14.60	-11	994	-1.11%
2019/01/29	0	0.00	10	14.70	14.50	-10	984	-1.02%
2019/01/28	10	14.20	0	0.00	14.25	10	978	1.02%
2019/01/25	20	14.60	0	0.00	14.40	20	978	2.04%
2019/01/17	1	14.05	0	0.00	14.00	1	985	0.10%
2019/01/15	1	13.95	8	14.04	13.90	-7	980	-0.71%
2019/01/11	0	0.00	5	14.30	14.25	-5	976	-0.51%
2019/01/09	0	0.00	1	14.30	14.15	-1	966	-0.10%
2019/01/08	2	14.55	0	0.00	14.25	2	952	0.21%
2019/01/07	3	14.25	0	0.00	14.10	3	922	0.33%
2019/01/03	0	0.00	1	13.80	13.80	-1	889	-0.11%
2018/12/26	0	0.00	0.5	12.45	12.45	-0.5	972	-0.05%
2018/12/21	0	0.00	5	12.90	12.80	-5	998	-0.50%
2018/12/18	2	13.40	0	0.00	13.20	2	975	0.20%
2018/12/17	3	13.15	0	0.00	13.00	3	945	0.32%
2018/12/13	7	13.19	5	13.30	13.25	2	937	0.21%
2018/12/11	1	12.50	2	12.35	12.35	-1	904	-0.11%
2018/12/10	2	12.93	0	0.00	12.65	2	878	0.23%
2018/12/06	2	13.48	0	0.00	13.30	2	857	0.23%
2018/12/05	0.1	14.15	0	0.00	13.95	0.1	834	0.01%
2018/12/04	5	14.10	0	0.00	14.05	5	828	0.60%
2018/12/03	1	14.05	0	0.00	14.05	1	800	0.12%
2018/11/30	8	14.10	2	14.50	14.05	6	749	0.80%
2018/11/29	3	14.95	0	0.00	14.95	3	593	0.51%
2018/11/28	1	14.85	0	0.00	14.95	1	574	0.17%
2018/11/27	6	15.48	0	0.00	15.10	6	550	1.09%
2018/11/26	0	0.00	2	16.05	15.75	-2	526	-0.38%
2018/11/19	0	0.00	4	17.00	17.15	-4	509	-0.79%
2018/11/08	0	0.00	2	16.95	16.90	-2	545	-0.37%
2018/10/26	0	0.00	21	16.51	16.90	-21	620	-3.39%
2018/10/15	5	17.12	0	0.00	17.10	5	626	0.80%
2018/10/12	0	0.00	1	16.45	17.20	-1	649	-0.15%
2018/10/11	7	17.39	0	0.00	17.15	7	655	1.07%
2018/10/09	1	19.60	3	19.10	18.85	-2	641	-0.31%
2018/10/05	0	0.00	10	18.91	18.80	-10	614	-1.63%
2018/10/03	3	18.25	1	18.25	18.20	2	604	0.33%
2018/10/02	3	18.20	0	0.00	18.10	3	581	0.52%
2018/09/27	0	0.00	3	17.80	17.90	-3	585	-0.51%
2018/09/26	0	0.00	3	17.90	17.90	-3	586	-0.51%
2018/09/20	13	17.87	0	0.00	17.80	13	597	2.18%
2018/09/10	5	17.95	1	18.10	17.80	4	634	0.63%
2018/08/30	2	17.90	0	0.00	18.00	2	695	0.29%
2018/08/22	0	0.00	10	17.66	17.60	-10	1,156	-0.86%
2018/08/20	5.1	17.30	0	0.00	17.30	5.1	1,159	0.44%
2018/08/16	0	0.00	1	17.90	18.00	-1	1,141	-0.09%
2018/08/15	0	0.00	1	18.40	18.30	-1	1,141	-0.09%
2018/08/10	4	19.61	2	20.30	19.50	2	1,133	0.18%
2018/08/08	1	20.00	0	0.00	19.95	1	1,114	0.09%
2018/08/07	6	20.18	0	0.00	20.00	6	1,116	0.54%
2018/08/06	0	0.00	3	20.00	20.00	-3	1,115	-0.27%
2018/08/03	0	0.00	1	20.25	20.00	-1	1,125	-0.09%
2018/08/01	0	0.00	2	20.10	20.10	-2	1,100	-0.18%
2018/07/24	0	0.00	5	20.15	20.20	-5	1,251	-0.40%
2018/07/23	0	0.00	5	20.26	20.15	-5	1,251	-0.40%
2018/07/19	6	20.75	1.1	20.58	20.50	4.9	1,256	0.39%
2018/07/18	0	0.00	1	20.65	20.65	-1	1,235	-0.08%
2018/07/16	5	20.80	5	20.80	20.70	0	1,222	0.00%
2018/07/13	6	20.44	0	0.00	20.50	6	1,199	0.50%
2018/07/12	4	20.76	5	20.71	20.70	-1	1,190	-0.08%
2018/07/09	1	19.95	0	0.00	20.00	1	1,157	0.09%
2018/07/05	3	19.80	0	0.00	20.05	3	1,167	0.26%
2018/07/03	0	0.00	6	20.10	20.05	-6	1,192	-0.50%
2018/07/02	0	0.00	4	20.40	20.30	-4	1,196	-0.33%
2018/06/29	0.1	20.20	0	0.00	20.25	0.1	1,196	0.01%
2018/06/28	10	20.30	0	0.00	20.25	10	1,198	0.83%
2018/06/21	2	20.65	0.4	20.85	20.85	1.6	1,404	0.12%
2018/06/20	0	0.00	2	20.65	20.50	-2	1,390	-0.14%
2018/06/15	3	21.20	3	21.05	21.00	0	1,405	0.00%
2018/06/14	0.1	20.85	1	20.80	20.80	-0.9	1,406	-0.06%
2018/06/13	1	20.75	0	0.00	20.75	1	1,418	0.07%
2018/06/11	0	0.00	2	20.70	20.70	-2	1,437	-0.14%
2018/06/06	2	21.35	0	0.00	21.30	2	1,421	0.14%
2018/06/05	3	22.10	1	22.30	21.70	2	1,402	0.14%
2018/06/04	25	22.19	8	22.50	22.45	17	1,363	1.25%
2018/06/01	1	21.70	6	20.92	21.65	-5	1,163	-0.43%
2018/05/23	1	20.40	1	20.25	20.20	0	997	0.00%
2018/05/22	3	20.00	0	0.00	20.00	3	991	0.30%
2018/05/17	1	20.25	0	0.00	20.20	1	992	0.10%
2018/05/15	0	0.00	15	20.30	20.25	-15	997	-1.50%
2018/05/14	2	20.40	10	20.25	20.25	-8	1,019	-0.78%
2018/05/08	10	21.23	0	0.00	20.90	10	1,009	0.99%
2018/05/07	3	20.87	0	0.00	20.90	3	987	0.30%
2018/05/03	1	21.40	5	21.77	21.25	-4	987	-0.41%
2018/05/02	201	21.80	16	21.81	21.75	185	961	19.24%	大買/鉅額交易
2018/04/25	0	0.00	2	20.45	20.35	-2	892	-0.22%
2018/04/24	10	20.90	0	0.00	20.15	10	893	1.12%
2018/04/23	6	20.65	0	0.00	20.60	6	907	0.66%
2018/04/20	0	0.00	5	20.60	20.55	-5	940	-0.53%
2018/04/19	10	20.60	2	20.50	20.60	8	1,041	0.77%
2018/04/17	2	20.40	0	0.00	20.30	2	1,086	0.18%
2018/04/16	0	0.00	5	21.00	20.90	-5	1,090	-0.46%
2018/04/13	0.4	21.10	0	0.00	21.20	0.4	1,087	0.04%
2018/04/12	0	0.00	3	21.65	21.60	-3	1,085	-0.28%
2018/04/10	0	0.00	2	21.83	21.50	-2	1,080	-0.19%
2018/04/09	3	21.90	1	21.90	21.85	2	1,071	0.19%
2018/03/31	1	21.50	1	21.45	21.45	0	1,051	0.00%
2018/03/30	5	21.90	1	21.85	21.35	4	1,057	0.38%
2018/03/29	1	21.90	3	21.97	21.85	-2	1,044	-0.19%
2018/03/28	1	21.70	1	21.95	21.60	0	1,021	0.00%
2018/03/27	14	21.96	5	22.27	21.70	9	1,006	0.89%
2018/03/26	3	22.63	28	22.55	22.60	-25	952	-2.62%
2018/03/21	1	21.80	0	0.00	21.70	1	866	0.12%
2018/03/20	8	21.80	0	0.00	21.85	8	858	0.93%
2018/03/16	1	21.20	0	0.00	21.20	1	836	0.12%
2018/03/14	1	20.95	0	0.00	21.00	1	815	0.12%
2018/03/13	0	20.55	0	0.00	20.65	0	811	0.00%
2018/03/12	1	20.65	3	20.65	20.65	-2	815	-0.25%
2018/03/05	10	20.90	2	21.05	20.95	8	835	0.96%
2018/03/01	0	0.00	2	20.55	20.85	-2	827	-0.24%
2018/02/22	2	20.40	0	0.00	20.45	2	855	0.23%
2018/02/21	2	20.05	0	0.00	20.45	2	900	0.22%
2018/02/12	0	0.00	3	19.97	19.95	-3	980	-0.31%
2018/02/09	0	0.00	13	19.91	20.10	-13	982	-1.32%
2018/02/08	0	0.00	2	20.50	20.35	-2	977	-0.20%
2018/02/07	10	20.45	6	20.48	20.30	4	981	0.41%
2018/02/06	10	20.65	12	20.15	20.10	-2	986	-0.20%
2018/02/05	3	21.20	0	0.00	21.35	3	1,000	0.30%
2018/02/02	0	0.00	12	21.90	21.80	-12	994	-1.21%
2018/02/01	5	21.95	0	0.00	21.90	5	995	0.50%
2018/01/31	0	0.00	5	22.05	22.00	-5	994	-0.50%
2018/01/30	0	0.00	2	22.10	22.10	-2	993	-0.20%
2018/01/25	5	22.45	0	0.00	22.45	5	988	0.51%
2018/01/24	1	22.45	0	0.00	22.50	1	987	0.10%
2018/01/23	16	22.65	23	22.66	22.50	-7	985	-0.71%
2018/01/22	0	0.00	15	22.78	22.75	-15	981	-1.53%
2018/01/19	0	0.00	23	22.70	22.65	-23	974	-2.36%
2018/01/18	0	0.00	1	22.65	22.55	-1	962	-0.10%
2018/01/17	3	22.60	2	22.78	22.60	1	955	0.10%
2018/01/16	15	23.11	19	23.37	22.95	-4	946	-0.42%
2018/01/15	51	23.13	59	23.41	23.05	-8	912	-0.88%
2018/01/12	0	0.00	5	22.75	22.60	-5	811	-0.62%
2018/01/11	0	0.00	0.2	22.10	22.20	-0.2	764	-0.03%
2018/01/10	2	22.30	20	22.33	22.15	-18	772	-2.33%
2018/01/08	0	0.00	5	22.12	22.20	-5	756	-0.66%
2018/01/03	5	22.05	0	0.00	22.05	5	746	0.67%