中天 (4128)-元大-樹林券商分點個股進出

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
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997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－元大-樹林券商分點個股進出

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

元大-樹林券商分點個股進出
元大-樹林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
2024/05/03	0	0.00	1	42.60	42.40	-1	1,672	-0.06%
2024/04/30	1	41.45	0	0.00	41.80	1	1,681	0.06%
2024/04/25	2	41.10	1	41.00	40.75	1	1,686	0.06%
2024/04/24	2	41.35	2	41.20	41.10	0	1,690	0.00%
2024/04/23	4	41.08	9	41.50	41.60	-5	1,699	-0.29%
2024/04/22	1	40.90	4	41.11	40.30	-3	1,691	-0.18%
2024/04/19	6	40.11	1	40.65	39.60	5	1,665	0.30%
2024/04/18	0	0.00	3	41.85	41.85	-3	1,626	-0.18%
2024/04/17	4	41.88	0	0.00	41.50	4	1,606	0.25%
2024/04/16	0	0.00	4	41.81	41.65	-4	1,600	-0.25%
2024/04/12	6	44.73	0	0.00	44.85	6	1,567	0.38%
2024/04/10	1	45.35	0	0.00	45.35	1	1,572	0.06%
2024/04/09	9	44.97	20	45.27	44.80	-11	1,570	-0.70%
2024/04/08	1	44.90	1	44.80	45.10	0	1,565	0.00%
2024/04/03	12	44.47	0	0.00	44.80	12	1,551	0.77%
2024/04/02	1	44.95	2	44.78	44.70	-1	1,556	-0.06%
2024/04/01	4.2	45.70	0	0.00	44.75	4.2	1,577	0.27%
2024/03/28	0	0.00	0	45.25	44.55	0	1,575	0.00%
2024/03/27	0	44.40	0	0.00	44.80	0	1,573	0.00%
2024/03/25	0	45.00	3	45.15	44.80	-3	1,558	-0.19%
2024/03/22	3.1	44.45	0	0.00	44.45	3.1	1,565	0.20%
2024/03/21	21.2	43.55	40	44.37	44.10	-18.8	1,562	-1.20%
2024/03/20	0	0.00	6	43.35	43.40	-6	1,553	-0.39%
2024/03/19	20	43.13	0	0.00	43.05	20	1,547	1.29%
2024/03/18	1	43.20	1	43.40	43.25	0	1,543	0.00%
2024/03/14	2	45.45	2	44.70	44.45	0	1,528	0.00%
2024/03/13	5	43.90	5	44.00	44.25	0	1,515	0.00%
2024/03/12	0.2	45.25	0	0.00	45.00	0.2	1,492	0.01%
2024/03/11	0	0.00	0.1	45.00	45.20	-0.1	1,497	-0.01%
2024/03/08	9	46.82	17	46.83	45.50	-8	1,514	-0.53%
2024/03/07	14.1	47.96	12	47.84	48.85	2.1	1,426	0.15%
2024/03/06	5	44.70	0	0.00	44.50	5	1,259	0.40%
2024/03/04	9	45.16	0	0.00	45.10	9	1,256	0.72%
2024/03/01	0	0.00	3	46.10	45.75	-3	1,262	-0.24%
2024/02/27	1	47.10	1	47.00	46.25	0	1,347	0.00%
2024/02/26	0	0.00	1	47.00	47.10	-1	1,377	-0.07%
2024/02/23	0	0.00	0	46.55	46.45	0	1,412	0.00%
2024/02/22	0	0.00	2	46.55	46.55	-2	1,447	-0.14%
2024/02/19	1	47.10	7	47.04	47.05	-6	1,580	-0.38%
2024/02/16	1	45.55	1	46.35	46.90	0	1,643	0.00%
2024/02/15	5	45.30	1	45.20	45.35	4	1,788	0.22%
2024/02/05	2	45.95	0	0.00	45.90	2	1,957	0.10%
2024/02/02	3	46.90	0	0.00	46.50	3	2,879	0.10%
2024/01/30	3	46.95	0	0.00	46.60	3	3,816	0.08%
2024/01/29	4	47.79	0	0.00	47.65	4	3,813	0.10%
2024/01/23	1.3	48.41	3	48.35	48.30	-1.7	3,873	-0.04%
2024/01/19	1	46.85	1	47.05	47.10	0	4,006	0.00%
2024/01/18	1	47.25	6	46.87	46.85	-5	4,049	-0.12%
2024/01/16	3	48.13	0	0.00	48.00	3	4,168	0.07%
2024/01/15	0	0.00	1	48.75	49.00	-1	4,228	-0.02%
2024/01/12	0	48.80	0	0.00	48.50	0	4,299	0.00%
2024/01/11	1	48.65	0	0.00	48.80	1	4,537	0.02%
2024/01/10	0	0.00	5	48.95	48.90	-5	4,536	-0.11%
2024/01/05	0	0.00	1	49.90	50.00	-1	4,529	-0.02%
2024/01/04	2	49.88	13	49.45	49.50	-11	4,527	-0.24%
2024/01/03	0	0.00	2	50.70	50.60	-2	4,505	-0.04%
2024/01/02	1	50.00	0	0.00	50.20	1	4,494	0.02%
2023/12/29	0	0.00	10	50.34	50.50	-10	4,493	-0.22%
2023/12/28	0	0.00	1	50.20	50.30	-1	4,494	-0.02%
2023/12/27	5	51.60	0	0.00	50.70	5	4,486	0.11%
2023/12/26	0	0.00	2	50.85	50.80	-2	4,461	-0.04%
2023/12/22	2	50.10	0	0.00	50.40	2	4,433	0.05%
2023/12/20	5	49.87	5	50.00	49.60	0	4,433	0.00%
2023/12/19	1	49.60	7	49.89	49.50	-6	4,415	-0.14%
2023/12/18	4	50.25	0	0.00	50.10	4	4,396	0.09%
2023/12/15	0	0.00	1.5	50.87	50.60	-1.5	4,394	-0.03%
2023/12/14	2	50.25	1	51.00	50.20	1	4,406	0.02%
2023/12/12	4	50.35	0	0.00	50.30	4	4,407	0.09%
2023/12/11	2	50.10	0	0.00	50.10	2	4,413	0.05%
2023/12/08	1	50.40	0	0.00	50.40	1	4,416	0.02%
2023/12/07	5	51.20	1	51.00	50.60	4	4,407	0.09%
2023/12/06	3	50.47	2	50.60	50.60	1	4,406	0.02%
2023/12/05	0	0.00	1	51.50	50.90	-1	4,385	-0.02%
2023/12/04	4	52.50	3	52.40	52.20	1	4,351	0.02%
2023/12/01	0	0.00	5	52.70	52.30	-5	4,337	-0.12%
2023/11/29	1	52.50	0	0.00	52.50	1	4,312	0.02%
2023/11/28	8	52.09	2	52.50	52.00	6	4,306	0.14%
2023/11/27	3.7	53.06	4	53.80	52.50	-0.3	4,301	-0.01%
2023/11/23	1	52.00	1	52.60	52.50	0	4,238	0.00%
2023/11/22	3	51.73	4	52.35	51.60	-1	4,203	-0.02%
2023/11/21	2	51.30	1	51.80	52.00	1	4,163	0.02%
2023/11/20	0	0.00	1	52.20	51.70	-1	4,131	-0.02%
2023/11/17	6	51.63	1	51.80	51.40	5	4,111	0.12%
2023/11/16	3	53.23	1	52.80	52.10	2	4,060	0.05%
2023/11/15	2	52.80	1	52.90	52.60	1	3,995	0.03%
2023/11/14	3	53.63	8	52.90	52.60	-5	3,935	-0.13%
2023/11/13	16	55.81	6	55.27	55.20	10	3,785	0.26%
2023/11/10	31	59.81	20.8	59.89	56.60	10.2	3,606	0.28%
2023/11/09	15	56.55	4.2	56.19	56.10	10.8	2,686	0.40%
2023/11/08	20.5	56.71	51	55.79	57.20	-30.5	2,573	-1.19%
2023/11/07	0	0.00	7.2	55.52	55.60	-7.2	2,020	-0.36%
2023/11/06	1	50.60	5	51.00	50.60	-4	1,810	-0.22%
2023/11/02	3	50.50	0	0.00	50.60	3	1,795	0.17%
2023/11/01	1	50.80	20	51.43	50.80	-19	1,789	-1.06%
2023/10/31	8	52.06	1	51.30	51.30	7	1,784	0.39%
2023/10/30	3	53.40	1	52.40	52.40	2	1,773	0.11%
2023/10/27	32	53.23	20.9	53.73	53.80	11.1	1,731	0.64%
2023/10/26	1	52.50	1	53.00	51.90	0	1,644	0.00%
2023/10/25	18	53.17	9.2	53.03	52.50	8.8	1,608	0.55%
2023/10/24	29	52.63	9	52.12	52.70	20	1,547	1.29%
2023/10/23	0	0.00	2	52.00	51.70	-2	1,488	-0.13%
2023/10/20	2	51.05	0	0.00	49.90	2	1,440	0.14%
2023/10/19	1	51.50	7	51.80	51.50	-6	1,375	-0.44%
2023/10/18	1	48.25	0	0.00	47.90	1	1,149	0.09%
2023/10/17	1	49.30	0	0.00	48.60	1	1,163	0.09%
2023/10/16	1	48.80	6.2	49.59	49.60	-5.2	1,194	-0.43%
2023/10/13	0	0.00	1	49.00	48.25	-1	1,202	-0.08%
2023/10/12	3	48.45	0	0.00	48.75	3	1,257	0.24%
2023/10/06	3	49.20	2	49.50	49.05	1	1,326	0.08%
2023/10/05	0	0.00	2	49.00	48.90	-2	1,345	-0.15%
2023/10/03	1	48.40	0	0.00	48.05	1	1,356	0.07%
2023/10/02	1	48.60	1	48.60	48.50	0	1,365	0.00%
2023/09/26	3.2	49.11	0	0.00	48.25	3.2	1,406	0.23%
2023/09/25	1	49.80	20	49.48	49.35	-19	1,422	-1.34%
2023/09/20	0	0.00	1	50.10	49.80	-1	1,500	-0.07%
2023/09/19	2	51.40	0.5	50.30	50.30	1.5	1,568	0.10%
2023/09/18	0	0.00	1	52.40	51.90	-1	1,562	-0.06%
2023/09/14	0	0.00	2	51.20	51.30	-2	1,567	-0.13%
2023/09/13	1	50.20	5	50.60	50.50	-4	1,565	-0.26%
2023/09/12	0	0.00	5	49.90	50.10	-5	1,614	-0.31%
2023/09/08	0	0.00	3	49.03	49.10	-3	1,684	-0.18%
2023/09/07	0	0.00	1	49.00	48.90	-1	1,701	-0.06%
2023/09/05	0	0.00	0.1	49.80	49.40	-0.1	1,726	-0.01%
2023/09/01	1	51.10	5	51.02	50.70	-4	1,740	-0.23%
2023/08/30	5	50.72	5	51.26	51.10	0	1,735	0.00%
2023/08/29	0	0.00	5	49.10	49.60	-5	1,761	-0.28%
2023/08/22	1	48.10	0.1	48.75	48.15	0.9	1,804	0.05%
2023/08/21	0	0.00	2	48.90	48.90	-2	1,828	-0.11%
2023/08/16	0	0.00	0.5	50.00	49.50	-0.5	1,869	-0.03%
2023/08/15	0	0.00	5	49.00	48.95	-5	1,872	-0.27%
2023/08/14	3.7	48.75	2	47.00	47.30	1.7	1,884	0.09%
2023/08/11	3	50.97	1	51.20	50.60	2	1,842	0.11%
2023/08/09	1	51.20	0.1	51.10	50.90	0.9	1,859	0.05%
2023/08/08	3.6	51.22	0	0.00	51.00	3.6	1,900	0.19%
2023/08/04	3	52.70	0	0.00	52.70	3	1,915	0.16%
2023/08/02	4.4	52.32	0	0.00	51.50	4.4	1,914	0.23%
2023/08/01	0.6	53.10	0	0.00	52.60	0.6	1,900	0.03%
2023/07/31	2	53.20	0.7	53.30	52.60	1.3	1,906	0.07%
2023/07/28	1	53.00	5.3	53.17	53.10	-4.3	1,906	-0.22%
2023/07/27	1	53.50	0.1	54.00	53.50	0.9	1,902	0.05%
2023/07/26	2	53.70	1	53.60	53.40	1	1,925	0.05%
2023/07/25	2	54.50	2	54.70	54.30	0	1,938	0.00%
2023/07/24	1	54.60	1	54.00	54.10	0	1,949	0.00%
2023/07/21	4	55.10	1	56.30	54.50	3	1,970	0.15%
2023/07/20	1	55.60	0	0.00	55.60	1	2,012	0.05%
2023/07/19	1	55.80	2	56.30	55.80	-1	2,009	-0.05%
2023/07/18	1	56.20	3	56.20	55.60	-2	2,052	-0.10%
2023/07/17	3.1	57.09	4.4	57.61	57.20	-1.3	2,118	-0.06%
2023/07/14	2	53.50	0	0.00	54.10	2	2,132	0.09%
2023/07/13	3.1	54.24	6	53.75	53.80	-2.9	2,157	-0.13%
2023/07/12	0	0.00	0	56.00	55.50	0	2,128	0.00%
2023/07/11	1	56.50	1	56.60	56.50	0	2,200	0.00%
2023/07/10	2	57.15	4	57.30	57.00	-2	2,338	-0.09%
2023/07/06	2	56.30	1	57.20	56.30	1	2,376	0.04%
2023/07/05	1	57.00	1	57.50	57.00	0	2,435	0.00%
2023/07/04	2	57.20	0	0.00	56.80	2	2,466	0.08%
2023/07/03	1	56.80	0.2	57.10	57.10	0.8	2,527	0.03%
2023/06/30	8	58.18	0	0.00	57.80	8	2,543	0.31%
2023/06/29	0	0.00	5	59.30	59.30	-5	2,589	-0.19%
2023/06/28	3	57.83	3	58.43	58.30	0	2,642	0.00%
2023/06/27	4	58.73	11	59.50	58.80	-7	2,671	-0.26%
2023/06/26	0.7	56.67	1.2	56.65	57.50	-0.5	2,643	-0.02%
2023/06/20	4	57.40	0	0.00	57.40	4	2,708	0.15%
2023/06/16	4	57.45	2	57.90	57.50	2	2,736	0.07%
2023/06/15	3	60.83	8	61.10	61.30	-5	2,689	-0.19%
2023/06/14	5	61.68	20	61.38	61.40	-15	2,654	-0.57%
2023/06/13	1	61.20	6	61.32	61.20	-5	2,683	-0.19%
2023/06/12	0	0.00	1	61.00	60.80	-1	2,699	-0.04%
2023/06/09	0	0.00	24	60.28	60.70	-24	2,723	-0.88%
2023/06/08	5	59.48	2	59.60	59.50	3	2,748	0.11%
2023/06/07	5	60.56	0	0.00	60.40	5	2,795	0.18%
2023/06/05	0	0.00	2	60.00	59.80	-2	2,820	-0.07%
2023/06/02	21	60.67	2	59.60	60.10	19	2,849	0.67%
2023/06/01	1	59.10	1	58.90	59.10	0	2,866	0.00%
2023/05/30	2	58.00	0	0.00	57.80	2	2,913	0.07%
2023/05/29	1	58.30	0	0.00	58.10	1	2,929	0.03%
2023/05/26	3	57.70	1	57.50	57.50	2	2,976	0.07%
2023/05/25	1	58.50	0	0.00	58.40	1	2,976	0.03%
2023/05/24	0	0.00	1	59.30	59.20	-1	2,996	-0.03%
2023/05/23	1	59.70	0	0.00	59.90	1	3,017	0.03%
2023/05/22	1	59.80	0	0.00	59.40	1	3,296	0.03%
2023/05/19	1	59.90	4	59.10	59.20	-3	3,296	-0.09%
2023/05/18	4	59.90	0	0.00	59.50	4	3,313	0.12%
2023/05/16	0	0.00	6	60.68	60.80	-6	3,310	-0.18%
2023/05/15	8	60.16	3	59.93	60.00	5	3,353	0.15%
2023/05/12	2	59.80	0	59.90	59.80	2	3,389	0.06%
2023/05/11	1	60.80	0	0.00	60.80	1	3,503	0.03%
2023/05/09	0	0.00	4	61.60	61.50	-4	3,909	-0.10%
2023/05/08	3	62.30	1	62.20	61.90	2	3,974	0.05%
2023/05/05	1	62.50	0	0.00	62.50	1	4,033	0.02%
2023/05/03	0	0.00	1	63.00	63.10	-1	4,143	-0.02%
2023/05/02	3	63.73	0	0.00	63.70	3	4,307	0.07%
2023/04/28	3	62.77	2	63.20	62.70	1	4,313	0.02%
2023/04/27	2	61.90	0	0.00	61.50	2	4,333	0.05%
2023/04/26	3	60.63	4	61.20	61.20	-1	4,372	-0.02%
2023/04/25	6	61.73	0	0.00	61.50	6	4,373	0.14%
2023/04/24	4	63.53	1	63.40	63.40	3	4,427	0.07%
2023/04/21	3	64.13	1	64.10	63.40	2	4,456	0.04%
2023/04/20	2	66.25	0.8	67.20	65.30	1.2	4,421	0.03%
2023/04/19	3	67.10	3	67.10	67.10	0	4,372	0.00%
2023/04/18	0.5	66.50	4	66.45	66.60	-3.5	4,353	-0.08%
2023/04/14	26	67.09	0	0.00	66.70	26	4,351	0.60%
2023/04/13	3	68.37	9	68.64	68.00	-6	4,291	-0.14%
2023/04/12	0	0.00	7	67.06	67.20	-7	4,224	-0.17%
2023/04/10	8.8	66.24	0	0.00	65.50	8.8	4,493	0.20%
2023/04/06	1	67.60	7	67.59	67.50	-6	4,651	-0.13%
2023/03/31	0	66.80	0	0.00	66.60	0	4,892	0.00%
2023/03/30	10	67.28	32	67.32	67.20	-22	5,157	-0.43%
2023/03/29	1.2	66.78	12	66.88	67.00	-10.8	5,127	-0.21%
2023/03/28	30	65.78	37	66.52	65.30	-7	5,124	-0.14%
2023/03/27	10	66.48	4	66.70	66.40	6	5,107	0.12%
2023/03/24	4	65.55	9	65.53	66.10	-5	5,127	-0.10%
2023/03/23	6	64.63	2	65.15	64.30	4	5,119	0.08%
2023/03/22	3	63.97	1	63.90	63.90	2	5,186	0.04%
2023/03/21	1	63.70	0	0.00	63.50	1	5,222	0.02%
2023/03/20	0	62.10	0	0.00	63.00	0	5,253	0.00%
2023/03/17	2	61.85	1	62.30	62.50	1	5,325	0.02%
2023/03/16	2	61.75	1	63.50	61.60	1	5,386	0.02%
2023/03/15	2	63.00	1	62.80	63.00	1	5,551	0.02%
2023/03/14	2	63.00	2	62.30	62.30	0	5,886	0.00%
2023/03/13	6	62.28	4	62.95	63.00	2	5,937	0.03%
2023/03/10	15	65.49	4	66.30	63.70	11	6,053	0.18%
2023/03/09	1	65.20	0	0.00	65.60	1	6,128	0.02%
2023/03/08	11	65.91	3	65.90	65.10	8	6,198	0.13%
2023/03/07	3	65.37	1	65.30	65.30	2	6,366	0.03%
2023/03/06	5	65.32	2.4	66.08	66.00	2.6	6,677	0.04%
2023/03/03	0.2	66.30	4	66.65	66.10	-3.8	7,125	-0.05%
2023/03/02	0.1	66.60	8	66.26	66.70	-7.9	7,639	-0.10%
2023/03/01	5	65.00	6	65.38	65.00	-1	7,998	-0.01%
2023/02/24	10	65.06	0	0.00	64.80	10	8,191	0.12%
2023/02/23	4	65.85	1	66.10	66.00	3	8,396	0.04%
2023/02/22	11	65.73	10	66.12	65.50	1	8,564	0.01%
2023/02/21	1	67.00	1.1	66.50	66.50	-0.1	8,635	0.00%
2023/02/20	42	69.69	27	69.88	67.00	15	8,670	0.17%
2023/02/17	0	0.00	8.5	67.22	66.90	-8.5	8,416	-0.10%
2023/02/16	0.2	67.10	0	0.00	67.10	0.2	8,450	0.00%
2023/02/15	0	66.15	0	0.00	65.90	0	8,608	0.00%
2023/02/14	6	66.18	6	66.53	65.70	0	8,680	0.00%
2023/02/13	3	66.93	6.5	67.67	66.50	-3.5	8,683	-0.04%
2023/02/10	1	67.00	1	67.20	67.40	0	8,727	0.00%
2023/02/09	16	68.08	18	67.87	66.70	-2	8,735	-0.02%
2023/02/08	36	69.87	20.7	68.85	68.60	15.3	8,625	0.18%
2023/02/07	3	67.33	3.1	67.05	67.80	-0.1	8,363	0.00%
2023/02/06	12	66.25	13.8	66.34	66.50	-1.8	8,295	-0.02%
2023/02/03	5.8	66.28	7	66.69	65.70	-1.2	8,290	-0.01%
2023/02/02	2	66.00	2	66.00	66.00	0	8,264	0.00%
2023/02/01	5	65.70	7	65.86	65.20	-2	8,299	-0.02%
2023/01/31	5.6	64.92	5.2	66.00	66.30	0.4	8,372	0.00%
2023/01/30	4	63.00	6	63.28	63.30	-2	8,289	-0.02%
2023/01/17	0.1	62.45	1	62.70	62.50	-0.9	8,348	-0.01%
2023/01/16	1	61.20	1	61.90	62.50	0	8,342	0.00%
2023/01/13	0	0.00	0.1	60.00	60.30	-0.1	8,362	0.00%
2023/01/12	14	60.57	10	60.74	59.80	4	8,420	0.05%
2023/01/11	6	62.45	6.1	62.65	62.50	-0.1	8,387	0.00%
2023/01/10	5	61.98	4	62.40	61.90	1	8,421	0.01%
2023/01/09	0	0.00	2	63.00	63.00	-2	8,502	-0.02%
2023/01/06	6	61.88	6	62.12	61.70	0	8,582	0.00%
2023/01/05	1	62.50	3	62.13	61.30	-2	8,711	-0.02%
2023/01/04	1	61.70	0	62.50	61.50	1	8,763	0.01%
2023/01/03	6	62.25	4	62.50	62.10	2	8,892	0.02%
2022/12/30	5	62.74	5	63.18	62.20	0	9,006	0.00%
2022/12/29	18.1	63.26	11	63.79	62.40	7.1	9,230	0.08%
2022/12/28	6	65.83	11	66.20	65.40	-5	9,152	-0.05%
2022/12/27	6	65.07	6.2	65.22	66.20	-0.2	9,148	0.00%
2022/12/26	10	66.97	7	67.26	66.10	3	9,229	0.03%
2022/12/23	58.1	66.85	55	66.39	66.80	3.1	9,235	0.03%
2022/12/22	15.2	66.62	20.2	67.19	68.30	-5	9,348	-0.05%
2022/12/21	1.2	62.03	0	0.00	62.10	1.2	9,231	0.01%
2022/12/20	1	62.30	0.1	61.40	61.00	0.9	9,469	0.01%
2022/12/19	1	63.00	2	63.15	63.00	-1	9,692	-0.01%
2022/12/16	5.1	63.64	1	62.80	62.50	4.1	9,929	0.04%
2022/12/15	3	64.20	0	0.00	63.80	3	10,147	0.03%
2022/12/14	10.2	64.13	10	64.40	65.60	0.2	10,264	0.00%
2022/12/13	1.1	66.58	2	65.65	64.70	-1	10,296	-0.01%
2022/12/12	0	65.40	1	65.01	65.00	-1	10,600	-0.01%
2022/12/09	4	65.72	9.5	65.51	65.50	-5.5	10,788	-0.05%
2022/12/08	19	65.97	12	66.34	66.00	7	11,454	0.06%
2022/12/07	9	66.53	7	67.37	66.80	2	11,995	0.02%
2022/12/06	22.5	69.24	10	70.02	66.60	12.5	12,079	0.10%
2022/12/05	5	70.10	9	70.12	70.10	-4	12,241	-0.03%
2022/12/02	4.1	70.08	8.3	70.40	69.80	-4.2	12,648	-0.03%
2022/12/01	6	69.48	42	69.69	69.40	-36	12,989	-0.28%
2022/11/30	6	68.72	8	68.65	68.40	-2	13,427	-0.01%
2022/11/29	50	69.28	44	68.50	68.40	6	13,697	0.04%
2022/11/28	55	70.21	60.8	71.30	70.20	-5.8	14,043	-0.04%
2022/11/25	111	71.25	88	70.78	69.20	23	14,286	0.16%	大買/
2022/11/24	61	69.98	57.8	70.44	71.00	3.2	14,771	0.02%
2022/11/23	62	69.51	80	69.20	69.90	-18	14,700	-0.12%
2022/11/22	8.3	64.32	8	65.44	63.60	0.3	15,203	0.00%
2022/11/21	4.5	65.67	19	66.62	66.60	-14.5	16,043	-0.09%
2022/11/18	9	63.28	11	63.56	64.50	-2	16,566	-0.01%
2022/11/17	5	61.76	19	61.47	60.80	-14	17,835	-0.08%
2022/11/16	18.5	59.62	9	59.96	60.40	9.5	17,948	0.05%
2022/11/14	2	58.65	0	0.00	58.80	2	17,951	0.01%
2022/11/11	2	60.00	8	60.25	59.40	-6	17,900	-0.03%
2022/11/10	3	58.10	1	58.00	57.90	2	17,722	0.01%
2022/11/09	0	0.00	3	58.30	58.10	-3	17,653	-0.02%
2022/11/08	6	58.47	6	58.53	57.60	0	17,639	0.00%
2022/11/07	2	57.75	3	57.77	57.60	-1	17,575	-0.01%
2022/11/04	2	57.10	3	56.87	57.00	-1	17,521	-0.01%
2022/11/03	1	55.80	4	56.68	56.70	-3	17,492	-0.02%
2022/11/02	1	55.80	21	56.10	56.30	-20	17,450	-0.11%
2022/11/01	2	55.60	1	56.00	55.50	1	17,427	0.01%
2022/10/31	1	54.70	1	54.90	54.20	0	17,375	0.00%
2022/10/27	2	54.85	5	55.22	56.00	-3	17,309	-0.02%
2022/10/26	6	52.65	6	53.53	53.60	0	17,200	0.00%
2022/10/25	12	54.08	1	54.90	53.30	11	17,135	0.06%
2022/10/24	3	54.60	1	55.50	54.50	2	17,089	0.01%
2022/10/21	10.1	55.31	0	0.00	54.60	10.1	17,105	0.06%
2022/10/20	17.1	55.81	10	55.80	56.90	7.1	17,106	0.04%
2022/10/19	2.1	58.01	2	59.50	57.70	0.1	17,309	0.00%
2022/10/18	1.5	59.17	0	0.00	58.30	1.5	17,548	0.01%
2022/10/17	18	56.48	17	57.86	59.40	1	17,544	0.01%
2022/10/14	32	60.22	2	60.60	60.30	30	17,488	0.17%
2022/10/13	1	58.20	3	59.17	58.50	-2	17,399	-0.01%
2022/10/12	3	61.53	38	60.68	61.90	-35	17,264	-0.20%
2022/10/11	10	61.76	0	0.00	61.20	10	17,202	0.06%
2022/10/07	4.8	65.85	2	65.90	64.50	2.8	17,091	0.02%
2022/10/06	56.2	67.04	14	66.00	65.70	42.2	16,958	0.25%
2022/10/05	5	63.58	1	64.00	64.00	4	16,676	0.02%
2022/10/04	1	64.00	6	63.52	63.20	-5	16,576	-0.03%
2022/10/03	8	64.25	0	0.00	62.20	8	16,489	0.05%
2022/09/30	31	65.38	6	65.98	66.30	25	16,331	0.15%
2022/09/29	29	68.48	55	67.71	67.40	-26	16,183	-0.16%
2022/09/28	11	66.02	6	65.55	63.50	5	15,839	0.03%
2022/09/27	30	67.75	33	66.58	67.90	-3	15,761	-0.02%
2022/09/26	12	68.23	5	67.78	66.10	7	15,554	0.05%
2022/09/23	12	71.69	29	71.89	71.70	-17	15,327	-0.11%
2022/09/22	30	71.99	9	72.39	71.70	21	15,214	0.14%
2022/09/21	7	71.77	10	72.36	71.30	-3	15,041	-0.02%
2022/09/20	10	72.87	6	72.87	72.00	4	15,145	0.03%
2022/09/19	18	71.75	10	71.73	73.00	8	15,289	0.05%
2022/09/16	20	75.54	20	75.56	75.00	0	15,257	0.00%
2022/09/15	133	78.14	173	78.83	75.50	-40	15,079	-0.27%	大買/大賣/
2022/09/14	123	79.56	74	79.03	79.00	49	14,425	0.34%	大買/
2022/09/13	32	78.15	39.4	78.84	77.90	-7.4	13,928	-0.05%
2022/09/12	25	78.67	29	77.90	79.30	-4	13,768	-0.03%
2022/09/08	36	76.98	60	76.66	78.00	-24	13,355	-0.18%
2022/09/07	79	75.08	76.2	74.68	76.60	2.8	13,042	0.02%
2022/09/06	28	72.97	24.4	73.47	74.00	3.6	12,614	0.03%
2022/09/05	19	75.92	35	77.87	74.50	-16	12,050	-0.13%
2022/09/02	42	78.21	62	79.36	78.20	-20	11,715	-0.17%
2022/09/01	54.1	78.97	48.2	78.00	78.40	5.9	11,186	0.05%
2022/08/31	155.1	78.59	148.2	78.73	78.30	6.9	10,653	0.06%	大買/大賣/
2022/08/30	103.2	74.98	116.1	74.41	75.00	-12.9	9,644	-0.13%	大買/大賣/
2022/08/29	96	75.30	100.3	75.51	73.50	-4.3	9,178	-0.05%
2022/08/26	133.1	74.70	94.4	75.13	75.30	38.7	8,278	0.47%	大買/
2022/08/25	118	70.41	178.2	69.74	70.30	-60.2	7,230	-0.83%	大買/大賣/
2022/08/24	156.3	69.32	87	70.93	69.70	69.3	6,446	1.07%	大買/
2022/08/23	2	67.20	27.2	67.20	67.20	-25.2	4,992	-0.50%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	1	54.70	0	0.00	55.60	1	4,735	0.02%
2022/08/18	3	53.50	0	0.00	53.50	3	4,666	0.06%
2022/08/15	7	52.90	0	0.00	53.40	7	4,607	0.15%
2022/08/12	1	53.90	1	53.50	53.20	0	4,586	0.00%
2022/08/11	8	53.10	0	0.00	53.00	8	4,552	0.18%
2022/08/10	1	53.00	0	0.00	53.00	1	4,541	0.02%
2022/08/09	0	0.00	5	53.70	53.60	-5	4,514	-0.11%
2022/08/08	2	53.90	0	0.00	54.00	2	4,511	0.04%
2022/08/04	1	54.60	0	0.00	54.90	1	4,509	0.02%
2022/08/03	11	55.96	0	0.00	55.30	11	4,493	0.24%
2022/08/02	0	0.00	1	56.70	56.20	-1	4,480	-0.02%
2022/08/01	0	0.00	2	57.95	57.30	-2	4,439	-0.05%
2022/07/29	6	58.90	6	59.22	58.40	0	4,418	0.00%
2022/07/28	6	58.83	6	58.78	58.50	0	4,376	0.00%
2022/07/27	2	57.35	0	0.00	57.90	2	4,327	0.05%
2022/07/26	2	61.25	4	58.83	58.50	-2	4,336	-0.05%
2022/07/25	17.2	59.46	22	59.15	58.90	-4.8	4,056	-0.12%
2022/07/22	1	57.90	1	57.10	57.30	0	3,749	0.00%
2022/07/20	1	53.50	1	53.80	54.00	0	3,681	0.00%
2022/07/19	1	54.00	8	52.11	52.80	-7	3,733	-0.19%
2022/07/18	1	52.00	2	51.65	52.00	-1	4,010	-0.02%
2022/07/14	1	53.90	0	0.00	54.50	1	4,051	0.02%
2022/07/11	1	52.70	1	53.10	54.30	0	4,053	0.00%
2022/07/07	1	54.00	0	0.00	54.00	1	4,027	0.02%
2022/07/06	1	55.60	1	53.90	53.70	0	4,008	0.00%
2022/07/05	3	55.43	2	55.60	55.50	1	3,938	0.03%
2022/07/04	4	51.90	2	51.20	51.90	2	3,832	0.05%
2022/07/01	1	55.40	1	55.70	54.70	0	3,777	0.00%
2022/06/30	6	56.42	1.1	57.16	56.20	5	3,724	0.13%
2022/06/29	11	58.22	10	58.87	59.40	1	3,576	0.03%
2022/06/28	14	60.80	10	61.32	57.80	4	3,554	0.11%
2022/06/27	11	63.94	7	64.19	63.90	4	3,323	0.12%
2022/06/24	19	64.91	45	65.86	67.10	-26	3,158	-0.82%
2022/06/23	6	62.05	2	61.35	61.00	4	2,849	0.14%
2022/06/22	2	61.70	3	61.13	61.00	-1	2,818	-0.04%
2022/06/21	7	61.71	4	62.03	62.00	3	2,736	0.11%
2022/06/20	4	60.40	2	59.10	59.40	2	2,636	0.08%
2022/06/17	0.1	60.40	2	60.95	61.00	-2	2,541	-0.08%
2022/06/16	6	60.22	37	60.09	60.60	-31	2,476	-1.25%
2022/06/15	8	57.68	4	58.05	57.90	4	2,397	0.17%
2022/06/14	1	55.60	0	0.00	55.90	1	2,376	0.04%
2022/06/13	0	0.00	1	56.18	56.10	-1	2,385	-0.04%
2022/06/10	1	58.20	1	58.00	58.10	0	2,401	0.00%
2022/06/09	4	59.00	3	59.67	58.30	1	2,395	0.04%
2022/06/08	1	56.70	0	0.00	56.50	1	2,347	0.04%
2022/06/06	1	57.60	0	0.00	57.20	1	2,377	0.04%
2022/06/01	1	58.50	1	58.40	57.90	0	2,439	0.00%
2022/05/31	1	58.00	1	58.60	58.80	0	2,451	0.00%
2022/05/30	2	57.90	2	57.80	57.90	0	2,455	0.00%
2022/05/19	0	0.00	1	56.80	56.70	-1	2,636	-0.04%
2022/05/18	10	57.00	0	0.00	57.50	10	2,661	0.38%
2022/05/16	0	0.00	1	57.50	56.80	-1	2,817	-0.04%
2022/05/13	1	56.50	1	56.50	56.60	0	2,821	0.00%
2022/05/12	2	56.65	1	56.30	56.00	1	2,833	0.04%
2022/05/10	1	55.50	0	0.00	55.50	1	2,806	0.04%
2022/05/09	1	57.00	0	0.00	56.50	1	2,806	0.04%
2022/05/06	0	0.00	2	58.00	58.10	-2	2,827	-0.07%
2022/05/04	0	0.00	1.1	58.50	58.00	-1.1	2,863	-0.04%
2022/05/03	5	59.80	2	59.45	58.60	3	2,873	0.10%
2022/04/29	15	58.47	1	59.10	57.90	14	2,799	0.50%
2022/04/28	1	58.00	0	0.00	58.00	1	2,807	0.04%
2022/04/27	0	0.00	0.4	57.67	58.30	-0.4	2,811	-0.01%
2022/04/26	3	59.43	0	0.00	58.70	3	2,776	0.11%
2022/04/25	2	62.50	0.5	61.70	60.10	1.5	2,744	0.05%
2022/04/22	6	64.98	7	64.19	62.30	-1	2,672	-0.04%
2022/04/21	2	60.45	2	61.35	64.20	0	2,396	0.00%
2022/04/18	3	60.17	4	60.10	59.50	-1	2,313	-0.04%
2022/04/15	0	0.00	1.2	58.72	59.40	-1.2	2,300	-0.05%
2022/04/14	2	59.45	0	0.00	59.40	2	2,337	0.09%
2022/04/13	1	58.80	0	0.00	58.80	1	2,362	0.04%
2022/04/08	0	0.00	0.3	60.60	60.50	-0.3	2,437	-0.01%
2022/04/07	1	62.10	3	60.30	60.20	-2	2,459	-0.08%
2022/04/01	0	0.00	0.5	61.10	61.30	-0.5	2,490	-0.02%
2022/03/31	3	63.20	0	0.00	61.10	3	2,505	0.12%
2022/03/30	4	65.05	2	65.35	65.10	2	2,464	0.08%
2022/03/29	1.3	66.50	6	66.85	66.50	-4.8	2,456	-0.19%
2022/03/28	1	64.10	1	65.60	63.60	0	2,352	0.00%
2022/03/25	5	65.10	0.3	64.68	64.20	4.8	2,375	0.20%
2022/03/23	0	0.00	1	63.90	63.80	-1	2,497	-0.04%
2022/03/22	2	64.60	0.1	64.00	64.50	1.9	2,494	0.08%
2022/03/21	1	64.10	1	63.24	63.40	0	2,501	0.00%
2022/03/18	1	59.50	1	60.60	63.20	0	2,575	0.00%
2022/03/17	1	59.20	1	59.20	60.10	0	2,561	0.00%
2022/03/16	0	56.00	0	0.00	55.80	0	2,614	0.00%
2022/03/15	1	55.70	0	0.00	55.10	1	2,665	0.04%
2022/03/14	0	57.50	0	0.00	57.40	0	2,792	0.00%
2022/03/11	1	57.60	0	0.00	57.80	1	2,831	0.04%
2022/03/09	0	57.60	1	57.80	57.60	-1	2,942	-0.03%
2022/03/08	0	57.80	0	0.00	57.10	0	2,985	0.00%
2022/03/07	2	60.99	0.5	59.37	59.00	1.5	3,005	0.05%
2022/03/04	0	61.90	0.3	61.90	61.90	-0.2	3,078	-0.01%
2022/03/03	0	63.00	1	62.80	62.70	-1	3,334	-0.03%
2022/03/02	1	63.00	0	0.00	63.20	1	3,574	0.03%
2022/03/01	1	63.60	0	0.00	63.20	1	4,034	0.02%
2022/02/25	0.3	63.10	0	0.00	63.10	0.3	4,339	0.01%
2022/02/24	1	62.20	1	63.50	62.00	0	4,497	0.00%
2022/02/23	3.5	65.51	3	65.37	65.80	0.5	4,626	0.01%
2022/02/22	3	64.63	1	64.60	64.90	2	4,731	0.04%
2022/02/17	0	0.00	6	66.27	65.40	-6	4,870	-0.12%
2022/02/16	6.5	67.05	0	65.80	66.70	6.5	4,846	0.13%
2022/02/15	1	63.90	1	63.30	63.50	0	4,766	0.00%
2022/02/14	1	63.49	1.3	63.20	63.20	-0.3	4,764	-0.01%
2022/02/11	0	0.00	3	63.67	63.20	-3	4,771	-0.06%
2022/02/10	1	64.80	1	63.70	64.00	0	4,783	0.00%
2022/02/09	1	65.20	1	64.00	64.50	0	4,810	0.00%
2022/02/08	0.1	62.80	1	64.20	64.70	-0.9	4,816	-0.02%
2022/02/07	2	61.00	6	60.80	62.60	-4	4,825	-0.08%
2022/01/26	6.3	60.96	7	58.57	61.10	-0.8	4,948	-0.02%
2022/01/25	8	58.64	9	58.83	58.00	-1	5,027	-0.02%
2022/01/24	6.4	59.34	6	60.40	59.60	0.4	5,152	0.01%
2022/01/21	6	61.67	6	62.03	60.70	0	5,614	0.00%
2022/01/20	2	63.60	1	63.80	62.20	1	5,727	0.02%
2022/01/18	1	63.00	0	0.00	62.90	1	5,865	0.02%
2022/01/17	0	0.00	0.2	63.30	63.40	-0.2	5,950	0.00%
2022/01/14	5.4	62.79	3	62.87	62.20	2.4	5,988	0.04%
2022/01/13	3	64.13	12	63.90	64.40	-9	6,069	-0.15%
2022/01/12	9	63.38	8.6	63.69	63.30	0.5	6,249	0.01%
2022/01/11	12	65.10	12	65.30	63.80	0	6,317	0.00%
2022/01/10	6	65.00	6	64.95	65.10	0	6,454	0.00%
2022/01/07	20	64.27	17	64.81	64.10	3	6,517	0.05%
2022/01/06	1	64.61	3.7	64.55	64.50	-2.7	6,596	-0.04%
2022/01/05	1.2	65.67	0	66.00	65.60	1.2	6,579	0.02%
2022/01/03	0	67.33	0	0.00	66.70	0	6,626	0.00%
2021/12/30	1	68.90	0.3	69.00	69.30	0.7	6,563	0.01%
2021/12/29	2.2	69.25	0	69.40	68.70	2.1	6,551	0.03%
2021/12/28	8	69.34	6.3	68.33	69.00	1.7	6,531	0.03%
2021/12/27	5	68.92	0	0.00	67.70	5	6,511	0.08%
2021/12/24	6	70.00	3	69.87	69.70	3	6,496	0.05%
2021/12/23	11.4	68.31	12	68.28	69.50	-0.6	6,442	-0.01%
2021/12/22	2	68.10	4	68.30	68.00	-2	6,418	-0.03%
2021/12/21	1	68.18	0	0.00	68.20	1	6,419	0.02%
2021/12/20	5	67.98	4	68.50	67.50	1	6,401	0.02%
2021/12/16	13	68.52	11	68.90	68.20	2	6,318	0.03%
2021/12/15	25	68.20	25	68.24	68.60	0	6,313	0.00%
2021/12/14	8	67.73	27	66.57	67.10	-19	6,273	-0.30%
2021/12/13	4	70.23	0	0.00	69.70	4	6,165	0.06%
2021/12/10	2	70.10	6	70.53	70.80	-4	6,084	-0.07%
2021/12/09	2	68.70	3	69.80	68.50	-1	5,997	-0.02%
2021/12/08	5.5	69.65	2.1	70.01	69.40	3.4	5,971	0.06%
2021/12/07	0	0.00	1	65.81	66.90	-1	5,807	-0.02%
2021/12/06	3	66.80	2	66.05	66.50	1	5,762	0.02%
2021/12/03	16	63.92	16	64.41	64.80	0	5,677	0.00%
2021/12/02	1	63.50	0	0.00	63.50	1	5,634	0.02%
2021/12/01	5	65.18	10	64.40	63.90	-5	5,592	-0.09%
2021/11/30	15	64.75	10.1	63.41	65.00	4.9	5,538	0.09%
2021/11/29	16.7	63.45	19.5	63.63	63.00	-2.8	5,439	-0.05%
2021/11/26	8.3	70.69	5	71.22	70.00	3.3	5,179	0.06%
2021/11/25	30	72.28	10	72.07	69.30	20	4,926	0.41%
2021/11/24	17	68.65	16.2	68.89	71.30	0.8	4,472	0.02%
2021/11/23	3.3	67.85	82.4	67.78	64.90	-79.1	4,251	-1.86%
2021/11/22	4	66.58	25.3	66.76	66.20	-21.3	4,111	-0.52%
2021/11/19	2	62.15	4	62.40	63.80	-2	3,932	-0.05%
2021/11/18	15.1	61.51	23.3	63.41	63.90	-8.2	3,809	-0.22%
2021/11/17	0	0.00	2	58.50	58.30	-2	3,593	-0.06%
2021/11/16	1	58.00	0	0.00	57.80	1	3,587	0.03%
2021/11/12	3.3	58.99	1	59.40	58.70	2.3	3,574	0.06%
2021/11/11	0	58.00	0	0.00	57.70	0	3,535	0.00%
2021/11/10	1	58.70	1	59.10	58.00	0	3,529	0.00%
2021/11/09	1	59.00	3	59.00	58.90	-2	3,510	-0.06%
2021/11/08	2	59.20	0.6	58.40	58.10	1.4	3,499	0.04%
2021/11/05	0	58.00	1	58.00	57.60	-1	3,477	-0.03%
2021/11/04	2.8	58.16	12.8	58.09	57.80	-10	3,467	-0.29%
2021/11/03	9.4	58.98	7.8	59.74	59.20	1.6	3,440	0.05%
2021/11/02	28	63.22	1.2	62.85	62.70	26.8	3,312	0.81%
2021/11/01	9	61.53	5.5	62.42	61.50	3.5	3,247	0.11%
2021/10/29	48.5	64.80	36.6	65.23	63.30	11.9	3,103	0.38%
2021/10/28	1	60.40	7.3	62.37	64.00	-6.3	2,621	-0.24%
2021/10/27	4	58.70	3.2	58.88	58.20	0.8	2,493	0.03%
2021/10/26	0	61.30	1	62.30	61.00	-1	2,437	-0.04%
2021/10/25	3	62.13	4	62.63	63.00	-1	2,406	-0.04%
2021/10/22	0.2	60.70	14.2	60.65	61.20	-14.1	2,331	-0.60%
2021/10/21	3.2	60.23	12.8	59.84	60.90	-9.6	2,293	-0.42%
2021/10/20	14	61.26	7	60.67	60.40	7	2,166	0.32%
2021/10/19	3	58.40	10.4	58.58	59.40	-7.4	1,977	-0.38%
2021/10/18	28	59.91	3	58.07	59.00	25	1,915	1.31%
2021/10/15	2.2	56.97	3	56.10	56.60	-0.8	1,779	-0.04%
2021/10/14	5	54.98	2	54.30	55.10	3	1,753	0.17%
2021/10/13	0	0.00	0	52.40	52.10	0	1,632	0.00%
2021/10/12	1	54.70	1.1	53.79	52.90	-0.1	1,622	-0.01%
2021/10/07	0	0.00	0.1	52.30	52.00	-0.1	1,572	-0.01%
2021/10/05	3.3	51.41	2	51.30	51.30	1.3	1,623	0.08%
2021/10/04	0	0.00	23.6	51.88	52.20	-23.6	1,630	-1.44%
2021/10/01	0	52.50	0	0.00	52.80	0	1,631	0.00%
2021/09/28	0.6	54.86	0	0.00	54.50	0.6	1,684	0.03%
2021/09/23	0	0.00	3	59.43	58.30	-3	1,736	-0.17%
2021/09/22	1	57.60	1	57.50	57.50	0	1,703	0.00%
2021/09/14	0	0.00	2	58.35	57.30	-2	1,713	-0.12%
2021/09/13	0.2	59.00	0	0.00	58.70	0.2	1,711	0.01%
2021/09/06	1	56.30	0	0.00	56.70	1	1,758	0.06%
2021/09/03	0	0.00	10	56.10	56.10	-10	1,881	-0.53%
2021/08/31	0	0.00	4	54.80	54.70	-4	2,215	-0.18%
2021/08/27	41	57.60	28	57.23	55.80	13	2,323	0.56%
2021/08/26	0	0.00	4	58.30	58.30	-4	2,243	-0.18%
2021/08/24	0	0.00	20	53.20	53.00	-20	2,236	-0.89%
2021/08/23	0	0.00	0.3	52.10	52.00	-0.3	2,252	-0.01%
2021/08/20	1	52.20	0	0.00	51.70	1	2,268	0.04%
2021/08/19	3	53.00	0	0.00	52.00	3	2,318	0.13%
2021/08/18	2	53.05	1	54.30	53.80	1	2,362	0.04%
2021/08/17	0	0.00	1	54.20	54.10	-1	2,371	-0.04%
2021/08/16	3	54.00	0	0.00	54.00	3	2,384	0.13%
2021/08/12	1	56.00	1	55.50	55.10	0	2,436	0.00%
2021/08/11	4	54.93	0	0.00	54.60	4	2,452	0.16%
2021/08/09	0	0.00	3	56.77	56.30	-3	2,641	-0.11%
2021/08/06	0	58.90	0	0.00	58.00	0	2,704	0.00%
2021/08/05	4	59.20	2	59.30	58.40	2	2,862	0.07%
2021/07/29	0	0.00	5	57.86	57.50	-5	3,277	-0.15%
2021/07/28	2	55.20	2.2	55.25	55.20	-0.2	3,250	-0.01%
2021/07/23	0.2	56.70	0	0.00	56.90	0.2	3,485	0.01%
2021/07/22	0	0.00	0.2	56.70	56.40	-0.2	3,604	-0.01%
2021/07/21	1	58.20	1	57.10	57.00	0	3,631	0.00%
2021/07/20	5	59.44	2	59.95	58.00	3	3,641	0.08%
2021/07/16	0	0.00	4	58.40	58.20	-4	3,653	-0.11%
2021/07/15	3.3	59.40	0	58.80	58.70	3.2	3,676	0.09%
2021/07/14	1	57.90	0	0.00	58.50	1	3,688	0.03%
2021/07/13	1	59.00	0	0.00	58.30	1	3,696	0.03%
2021/07/12	1	57.90	1	59.30	60.10	0	3,693	0.00%
2021/07/09	1	58.00	0	0.00	58.00	1	3,666	0.03%
2021/07/08	2	58.00	0	0.00	58.00	2	3,701	0.05%
2021/07/07	3	58.30	0	0.00	58.10	3	3,727	0.08%
2021/07/06	2	58.80	1	60.00	58.80	1	3,746	0.03%
2021/07/05	0	0.00	1	60.20	59.90	-1	3,774	-0.03%
2021/07/02	0	0.00	4	60.00	60.30	-4	3,778	-0.11%
2021/07/01	1.3	60.91	1	61.70	60.40	0.3	3,785	0.01%
2021/06/30	3	61.17	0.3	60.40	61.50	2.8	3,783	0.07%
2021/06/29	2	60.45	0	0.00	59.90	2	3,781	0.05%
2021/06/25	0	0.00	1	60.30	60.30	-1	3,848	-0.03%
2021/06/23	0	0.00	5	59.70	59.60	-5	4,117	-0.12%
2021/06/22	0	0.00	1.3	60.38	59.40	-1.3	4,155	-0.03%
2021/06/21	1	59.90	1.3	60.50	59.70	-0.3	4,258	-0.01%
2021/06/16	0	0.00	0.1	61.40	60.60	-0.1	4,393	0.00%
2021/06/15	0	0.00	1	61.70	61.30	-1	4,414	-0.02%
2021/06/11	1	63.60	6.4	64.61	61.70	-5.4	4,422	-0.12%
2021/06/10	10	64.87	12	64.73	65.20	-2	4,338	-0.05%
2021/06/09	6	61.95	4.2	61.61	61.30	1.8	4,292	0.04%
2021/06/08	0	0.00	3.1	59.39	58.80	-3.1	4,213	-0.07%
2021/06/07	1	58.80	5	59.24	58.80	-4	4,292	-0.09%
2021/06/04	6	58.30	17	58.16	59.00	-11	4,314	-0.25%
2021/06/03	0	0.00	17	56.99	57.20	-17	4,297	-0.40%
2021/06/02	4	56.65	1	57.20	56.40	3	4,387	0.07%
2021/06/01	1	55.80	2	56.45	57.10	-1	4,669	-0.02%
2021/05/31	9	56.10	4	56.18	55.90	5	4,739	0.11%
2021/05/28	2	56.40	0.3	56.50	56.70	1.8	4,933	0.04%
2021/05/27	2	58.75	3.5	58.01	56.70	-1.5	5,072	-0.03%
2021/05/26	1	57.90	1	58.00	58.00	0	5,281	0.00%
2021/05/25	7	56.00	5	56.26	56.00	2	5,932	0.03%
2021/05/24	7	56.23	0	0.00	56.00	7	6,253	0.11%
2021/05/20	1	57.10	1	55.70	55.30	0	6,931	0.00%
2021/05/19	2	56.50	0	0.00	56.30	2	7,104	0.03%
2021/05/18	2.5	56.48	2	57.90	56.80	0.5	7,124	0.01%
2021/05/17	1	57.00	0	0.00	55.10	1	7,179	0.01%
2021/05/14	1	62.00	0.9	61.00	61.00	0.1	7,191	0.00%
2021/05/13	13	64.97	7.6	63.66	62.00	5.4	7,125	0.08%
2021/05/12	19	65.71	15	65.34	61.60	4	7,022	0.06%
2021/05/11	3	64.47	3	63.63	62.20	0	6,779	0.00%
2021/05/10	1.2	64.11	0	0.00	63.80	1.2	6,730	0.02%
2021/05/07	2	64.00	3	63.93	64.80	-1	6,707	-0.01%
2021/05/06	0	0.00	0.2	60.50	60.10	-0.2	6,690	0.00%
2021/05/05	0	0.00	2	61.50	61.50	-2	6,721	-0.03%
2021/05/04	1	64.40	1	65.20	61.80	0	6,735	0.00%
2021/05/03	0	67.10	1	66.70	65.10	-1	6,708	-0.01%
2021/04/29	3	65.47	5.5	65.31	65.00	-2.5	6,634	-0.04%
2021/04/28	6	64.58	0	64.00	63.70	6	6,579	0.09%
2021/04/27	0	0.00	1	64.90	64.90	-1	6,491	-0.02%
2021/04/26	0	0.00	0.5	59.54	59.00	-0.5	6,475	-0.01%
2021/04/23	3	60.40	2.3	60.18	60.00	0.7	6,537	0.01%
2021/04/22	1	63.70	1	63.70	61.00	0	6,591	0.00%
2021/04/21	1	63.50	0.2	63.90	63.60	0.8	6,617	0.01%
2021/04/20	1	62.30	0	0.00	63.10	1	6,635	0.02%
2021/04/19	3	63.30	1.5	63.40	63.00	1.5	6,668	0.02%
2021/04/16	10	64.90	6	64.78	64.60	4	6,663	0.06%
2021/04/15	1	64.70	0	0.00	64.70	1	6,662	0.02%
2021/04/14	1	65.00	4	65.90	64.80	-3	6,665	-0.05%
2021/04/13	1	68.90	2	67.80	67.00	-1	6,646	-0.02%
2021/04/12	3	68.53	3	68.20	68.30	0	6,637	0.00%
2021/04/09	3	67.77	1	67.80	67.60	2	6,640	0.03%
2021/04/08	1.1	66.61	7	66.80	66.90	-5.9	6,677	-0.09%
2021/04/07	1	67.20	2	67.40	67.30	-1	6,690	-0.01%
2021/04/06	0.1	68.00	0	0.00	67.70	0.1	6,743	0.00%
2021/04/01	2	69.00	0	0.00	68.80	2	6,775	0.03%
2021/03/31	2.1	68.92	3	69.13	68.60	-1	6,770	-0.01%
2021/03/30	16	70.43	2	70.00	69.70	14	6,740	0.21%
2021/03/29	14	72.02	8	72.18	70.50	6	6,726	0.09%
2021/03/26	0	0.00	2	68.00	67.40	-2	6,538	-0.03%
2021/03/25	4.1	68.24	0	0.00	67.30	4.1	6,550	0.06%
2021/03/24	6	68.67	3	69.10	68.00	3	6,543	0.05%
2021/03/23	6	68.17	5	68.02	67.00	1	6,627	0.02%
2021/03/22	1	68.00	15	66.53	66.50	-14	6,765	-0.21%
2021/03/19	3	68.60	5	68.00	67.90	-2	6,757	-0.03%
2021/03/18	1	69.40	0	0.00	69.40	1	6,861	0.01%
2021/03/17	3	69.40	0	0.00	69.40	3	6,941	0.04%
2021/03/16	1	70.30	4	70.70	70.00	-3	6,999	-0.04%
2021/03/15	7.1	73.38	4	72.10	70.30	3.1	6,972	0.04%
2021/03/12	1	70.80	1	71.00	69.70	0	6,925	0.00%
2021/03/11	15	70.90	0	0.00	69.80	15	6,910	0.22%
2021/03/09	0	0.00	18	69.54	68.70	-18	6,805	-0.26%
2021/03/08	13	71.26	1	70.80	69.60	12	6,767	0.18%
2021/03/05	39	70.96	42	71.72	71.20	-3	6,717	-0.04%
2021/03/04	11	71.14	2	70.65	69.50	9	6,556	0.14%
2021/03/03	4	71.20	4.1	71.99	70.70	-0.1	6,510	0.00%
2021/03/02	3	70.47	11	71.10	68.50	-8	6,312	-0.13%
2021/02/26	30.1	74.26	32.1	73.57	72.30	-2	6,183	-0.03%
2021/02/25	115.1	79.02	78	77.39	73.50	37.1	5,946	0.62%	大買/
2021/02/24	25	68.66	19	72.59	75.00	6	5,262	0.11%
2021/02/23	61	73.28	81.5	73.03	68.20	-20.5	4,942	-0.41%
2021/02/22	1	67.90	73	67.18	69.90	-72	4,372	-1.65%
2021/02/19	102	63.01	18	62.49	63.60	84	4,321	1.94%	大買/
2021/02/18	3	58.80	4	58.78	57.90	-1	4,168	-0.02%
2021/02/17	6	59.55	120.5	61.15	57.50	-114.5	4,151	-2.76%	大賣/鉅額交易
2021/02/05	213	60.13	90	59.97	60.70	123	4,074	3.02%	大買/鉅額交易
2021/02/03	1	58.50	0	0.00	55.40	1	4,012	0.02%
2021/01/29	0	0.00	1	56.30	55.70	-1	4,022	-0.02%
2021/01/28	2	55.10	1	56.20	57.00	1	4,039	0.02%
2021/01/27	6	55.28	0	0.00	55.10	6	4,060	0.15%
2021/01/26	0	0.00	2	56.00	55.60	-2	4,046	-0.05%
2021/01/25	3	58.23	1	58.20	57.60	2	4,041	0.05%
2021/01/22	0	0.00	1	57.50	57.50	-1	4,043	-0.02%
2021/01/21	0	0.00	1	58.80	58.50	-1	4,064	-0.02%
2021/01/20	3	58.83	0	0.00	58.50	3	4,191	0.07%
2021/01/19	1	59.60	2	59.30	59.00	-1	4,206	-0.02%
2021/01/18	3	60.80	1	60.00	59.50	2	4,292	0.05%
2021/01/15	0	0.00	3	59.13	58.30	-3	4,242	-0.07%
2021/01/14	19	59.12	2.5	59.08	58.20	16.5	4,190	0.39%
2021/01/13	4	60.30	1.5	60.20	59.60	2.5	4,159	0.06%
2021/01/12	5	61.66	2	61.10	60.40	3	4,167	0.07%
2021/01/11	1	60.50	4.5	60.81	60.40	-3.5	4,123	-0.08%
2021/01/08	0	0.00	0.5	62.00	61.70	-0.5	4,117	-0.01%
2021/01/06	3	62.70	2.1	63.86	62.50	0.9	4,144	0.02%
2021/01/05	16	65.22	1	64.80	64.50	15	4,131	0.36%
2021/01/04	1	65.50	5	65.10	65.10	-4	4,120	-0.10%
2020/12/31	1	68.00	0	0.00	68.00	1	4,093	0.02%
2020/12/30	0	0.00	1	68.30	68.00	-1	4,020	-0.02%
2020/12/29	5	68.56	6	68.43	67.50	-1	4,001	-0.02%
2020/12/28	1	67.60	0	0.00	67.10	1	3,951	0.03%
2020/12/25	0	0.00	22	64.66	65.00	-22	3,926	-0.56%
2020/12/24	1	65.20	1	64.80	64.60	0	3,975	0.00%
2020/12/23	34	67.78	27	66.88	65.70	7	4,092	0.17%
2020/12/22	46	66.47	4	66.93	67.20	42	4,277	0.98%
2020/12/21	23	66.35	13	66.06	64.40	10	4,352	0.23%
2020/12/18	3	66.50	1	67.90	66.10	2	4,379	0.05%
2020/12/17	21.1	69.88	17	70.64	66.50	4.1	4,481	0.09%
2020/12/16	29	67.74	34	68.07	68.70	-5	4,520	-0.11%
2020/12/15	5	64.46	23	64.20	63.10	-18	4,462	-0.40%
2020/12/14	7.1	67.34	8	67.63	67.00	-0.9	4,441	-0.02%
2020/12/11	0	0.00	7	63.49	64.40	-7	4,329	-0.16%
2020/12/10	25	59.86	9	60.37	58.60	16	4,297	0.37%
2020/12/09	0	0.00	3	63.23	63.00	-3	4,236	-0.07%
2020/12/08	18.1	64.07	17	64.67	63.10	1.1	4,249	0.03%
2020/12/07	5	67.20	1	66.80	66.80	4	4,188	0.10%
2020/12/04	2.1	68.51	8	69.30	68.80	-5.9	4,222	-0.14%
2020/12/03	1	69.20	0	0.00	68.90	1	4,338	0.02%
2020/12/02	5	70.50	0	0.00	69.80	5	4,429	0.11%
2020/12/01	1	71.50	0	0.00	71.40	1	4,455	0.02%
2020/11/30	0	0.00	1	75.00	75.00	-1	4,491	-0.02%
2020/11/27	1	70.50	6	69.93	70.50	-5	4,395	-0.11%
2020/11/25	5	68.56	5	69.38	68.30	0	4,450	0.00%
2020/11/24	1	68.30	0	0.00	68.30	1	4,468	0.02%
2020/11/23	0	0.00	2	70.35	69.80	-2	4,558	-0.04%
2020/11/19	3	71.13	1	72.20	70.60	2	4,729	0.04%
2020/11/18	6	71.87	4	71.70	71.70	2	4,788	0.04%
2020/11/17	5	70.14	0	0.00	70.50	5	4,781	0.10%
2020/11/16	5	68.40	2	69.90	68.50	3	4,748	0.06%
2020/11/13	4	68.18	4	67.60	69.20	0	4,768	0.00%
2020/11/12	0	0.00	1	68.60	67.20	-1	4,766	-0.02%
2020/11/11	1	70.10	0	0.00	70.20	1	4,713	0.02%
2020/11/10	1	69.30	3	70.17	69.20	-2	4,693	-0.04%
2020/11/09	1	71.60	1	73.50	71.50	0	4,680	0.00%
2020/11/06	0	0.00	2	73.10	73.00	-2	4,700	-0.04%
2020/11/05	6	72.72	3	73.50	72.00	3	4,700	0.06%
2020/11/04	2	69.65	2	71.10	71.90	0	4,685	0.00%
2020/11/03	2	72.00	2	72.20	71.50	0	4,760	0.00%
2020/11/02	1	72.40	0	0.00	72.50	1	5,048	0.02%
2020/10/30	3	72.90	5	71.94	72.30	-2	5,295	-0.04%
2020/10/29	3	72.93	10	71.26	73.60	-7	5,566	-0.13%
2020/10/28	25	76.81	24	74.58	73.30	1	5,642	0.02%
2020/10/27	4	74.40	1	74.50	73.80	3	5,492	0.05%
2020/10/26	7	74.74	12	75.53	73.90	-5	5,455	-0.09%
2020/10/23	1	79.00	0	0.00	78.20	1	5,465	0.02%
2020/10/22	1	78.60	1	79.50	78.00	0	5,513	0.00%
2020/10/20	4	82.03	0	0.00	81.30	4	5,594	0.07%
2020/10/19	1	80.00	12	80.12	80.50	-11	5,741	-0.19%
2020/10/16	13	80.63	1	80.60	80.00	12	5,794	0.21%
2020/10/15	1	80.20	1	79.10	78.50	0	5,974	0.00%
2020/10/14	2	81.20	16	80.91	80.70	-14	5,932	-0.24%
2020/10/13	20	81.82	1	81.60	81.80	19	5,952	0.32%
2020/10/08	4	82.05	5	83.80	83.80	-1	6,154	-0.02%
2020/10/07	6	82.53	0	0.00	82.10	6	6,126	0.10%
2020/10/06	1	83.30	12	82.62	82.60	-11	6,154	-0.18%
2020/10/05	10	83.20	0	0.00	83.20	10	6,329	0.16%
2020/09/30	4	85.20	0	0.00	84.50	4	6,296	0.06%
2020/09/29	4	84.60	5	84.46	83.10	-1	6,250	-0.02%
2020/09/28	3	88.87	90	88.67	86.60	-87	6,179	-1.41%
2020/09/25	96	88.83	41	89.60	89.80	55	6,085	0.90%
2020/09/24	20	86.60	26	85.02	87.00	-6	5,943	-0.10%
2020/09/23	12	83.70	26	83.07	82.10	-14	5,835	-0.24%
2020/09/22	35	82.45	110	84.30	82.00	-75	5,850	-1.28%	大賣/
2020/09/21	101	87.58	110	84.99	87.60	-9	5,772	-0.16%	大買/大賣/
2020/09/18	99	81.19	11	82.58	84.30	88	5,617	1.57%
2020/09/17	8	77.11	2	76.45	76.70	6	5,538	0.11%
2020/09/16	3	77.37	58	77.72	76.20	-55	5,639	-0.98%
2020/09/15	58	78.18	27	74.76	77.90	31	5,859	0.53%
2020/09/14	20	73.88	0	0.00	73.20	20	6,484	0.31%
2020/09/11	15	72.47	2	73.15	72.50	13	6,448	0.20%
2020/09/10	3	75.93	0	0.00	74.20	3	6,403	0.05%
2020/09/09	2	76.35	51	76.59	76.20	-49	6,357	-0.77%
2020/09/08	57	76.66	36	74.28	79.50	21	6,465	0.32%
2020/09/07	39	75.92	3	78.07	73.70	36	6,794	0.53%
2020/09/04	1	80.00	14	79.68	79.60	-13	6,897	-0.19%
2020/09/03	16	81.47	16	83.39	81.10	0	7,026	0.00%
2020/09/02	17	84.67	17	83.65	83.20	0	7,141	0.00%
2020/09/01	13	82.72	28	82.98	82.40	-15	7,202	-0.21%
2020/08/31	8	87.09	29	85.97	84.80	-21	7,385	-0.28%
2020/08/28	19	86.72	6	86.78	85.90	13	7,430	0.17%
2020/08/27	18	87.00	46	90.03	86.00	-28	7,414	-0.38%
2020/08/26	27	89.67	2	90.95	90.00	25	7,324	0.34%
2020/08/25	14	85.01	22	87.85	84.00	-8	7,237	-0.11%
2020/08/24	46	89.06	24	88.80	87.50	22	7,179	0.31%
2020/08/20	8	97.90	2	91.70	85.50	6	7,105	0.08%
2020/08/19	12	95.55	6	95.58	95.00	6	7,134	0.08%
2020/08/18	2	91.70	4	90.75	92.00	-2	7,195	-0.03%
2020/08/17	1	87.20	0	0.00	87.60	1	7,159	0.01%
2020/08/13	0	0.00	41	84.73	84.00	-41	7,629	-0.54%
2020/08/12	33	90.00	1	91.30	89.90	32	7,628	0.42%
2020/08/11	1	86.00	2	86.00	83.00	-1	7,683	-0.01%
2020/08/10	1	87.80	0	0.00	89.40	1	7,876	0.01%
2020/08/07	17	87.02	33	88.10	88.40	-16	7,921	-0.20%
2020/08/06	72	93.92	146	96.92	88.90	-74	7,784	-0.95%	大賣/
2020/08/05	133	94.65	43	93.46	97.30	90	7,510	1.20%	大買/
2020/08/04	53	85.24	67	81.41	88.70	-14	7,303	-0.19%
2020/08/03	63	76.93	22	74.27	80.70	41	7,057	0.58%
2020/07/30	1	66.80	0	0.00	66.80	1	7,119	0.01%
2020/07/29	29	65.03	19	58.66	60.80	10	7,196	0.14%
2020/07/28	8	63.74	17	63.79	63.70	-9	7,102	-0.13%
2020/07/27	1	70.70	15	73.74	70.70	-14	7,029	-0.20%
2020/07/24	12	79.20	49	79.25	78.50	-37	6,962	-0.53%
2020/07/23	59	79.22	9.3	81.48	83.50	49.7	6,935	0.72%
2020/07/22	0.3	76.20	22	76.20	76.20	-21.7	6,797	-0.32%
2020/07/21	33	69.30	9.5	69.30	69.30	23.5	6,840	0.34%
2020/07/20	0.4	77.00	0	0.00	77.00	0.4	6,699	0.01%
2020/07/17	1	85.50	3	85.50	85.50	-2	6,832	-0.03%
2020/07/16	24	98.66	28	101.36	95.00	-4	7,106	-0.06%
2020/07/14	1	117.00	1	117.00	117.00	0	6,897	0.00%
2020/07/13	5	130.00	0	0.00	130.00	5	6,907	0.07%
2020/07/10	21	147.02	30	132.43	144.00	-9	6,869	-0.13%
2020/07/09	1	145.00	1	145.00	145.00	0	6,673	0.00%
2020/07/08	8	132.00	0	0.00	132.00	8	6,672	0.12%
2020/07/07	6	120.00	1	120.00	120.00	5	6,671	0.07%
2020/07/06	11	109.18	0	0.00	109.50	11	6,653	0.17%
2020/07/03	32	99.70	1	99.70	99.70	31	6,600	0.47%
2020/07/02	0	0.00	2.1	90.42	90.70	-2.1	6,491	-0.03%
2020/07/01	23	81.46	19.9	77.64	82.50	3.1	6,443	0.05%
2020/06/30	19	73.21	0	0.00	75.00	19	6,365	0.30%
2020/06/29	2	66.80	20.1	65.18	69.00	-18.1	6,295	-0.29%
2020/06/24	20	61.31	3	60.33	62.80	17	6,200	0.27%
2020/06/23	13	59.37	1	57.50	60.50	12	6,119	0.20%
2020/06/22	6	61.97	9	63.40	63.40	-3	5,992	-0.05%
2020/06/19	55.1	57.29	98.2	57.29	57.70	-43.1	5,721	-0.75%
2020/06/17	1	47.75	0	0.00	47.75	1	5,011	0.02%
2020/06/12	24	38.18	30	38.66	39.50	-6	5,061	-0.12%
2020/06/11	30	42.06	191	43.32	40.00	-161	4,892	-3.29%	大賣/鉅額交易
2020/06/10	146	42.63	18	42.70	43.45	128	4,432	2.89%	大買/鉅額交易
2020/06/09	11.2	39.48	186	39.44	39.50	-174.9	4,238	-4.13%	大賣/鉅額交易
2020/06/08	204.9	38.32	104	37.80	39.35	100.9	4,075	2.47%	大買/大賣/
2020/06/05	116.1	36.43	58	36.13	36.95	58.1	3,890	1.49%	大買/
2020/06/04	91	36.90	160.5	36.04	36.45	-69.5	3,811	-1.82%	大賣/
2020/06/03	152	34.19	25	34.11	35.20	127	3,625	3.50%	大買/鉅額交易
2020/06/02	18	31.60	1	32.00	32.00	17	3,549	0.48%
2020/06/01	2	31.00	0	0.00	31.55	2	3,507	0.06%
2020/05/29	1	31.65	3.9	31.26	31.00	-2.9	3,477	-0.08%
2020/05/28	2	28.93	0	0.00	28.80	2	3,430	0.06%
2020/05/27	1	28.00	0	0.00	28.00	1	3,416	0.03%
2020/05/25	0	0.00	35	30.87	31.50	-35	3,372	-1.04%
2020/05/22	40	31.31	7	27.60	31.50	33	3,336	0.99%
2020/05/20	39.1	34.28	149	35.17	33.60	-109.9	3,205	-3.43%	大賣/鉅額交易
2020/05/19	1	32.20	1	32.20	32.20	0	2,740	0.00%
2020/05/18	13	29.30	3	29.30	29.30	10	2,687	0.37%
2020/05/15	133	26.62	45	26.65	26.65	88	2,638	3.34%	大買/
2020/05/14	48	24.03	152	22.47	24.25	-104	2,507	-4.15%	大賣/鉅額交易
2020/05/13	147	21.97	5	22.05	22.05	142	2,282	6.22%	大買/鉅額交易
2020/05/12	0	0.00	3	19.90	20.05	-3	2,200	-0.14%
2020/05/11	1	20.40	23	20.18	20.20	-22	2,204	-1.00%
2020/05/08	21	22.14	27	21.46	21.15	-6	2,175	-0.28%
2020/05/07	7	21.79	21	21.75	22.10	-14	2,105	-0.67%
2020/05/06	29	23.73	20	22.70	22.00	9	2,043	0.44%
2020/05/05	2	21.98	42	22.25	22.25	-40	1,938	-2.06%
2020/05/04	32	20.08	9	21.26	21.35	23	1,830	1.26%
2020/04/30	0	0.00	4	19.53	19.45	-4	1,738	-0.23%
2020/04/28	4	18.50	0	0.00	18.60	4	1,690	0.24%
2020/04/27	5	18.92	1	19.40	18.90	4	1,676	0.24%
2020/04/24	2	18.80	29	18.80	19.30	-27	1,636	-1.65%
2020/04/23	30	19.11	7	19.17	19.50	23	1,568	1.47%
2020/04/22	14	18.33	0	0.00	18.05	14	1,451	0.96%
2020/04/21	24	19.67	8	19.52	19.35	16	1,382	1.16%
2020/04/20	25	19.94	18	20.09	20.10	7	1,250	0.56%
2020/04/17	10	18.30	6	18.30	18.30	4	943	0.42%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/15	0	0.00	2	15.15	15.15	-2	925	-0.22%
2020/04/10	0	0.00	1	13.00	13.00	-1	899	-0.11%
2020/03/19	0	0.00	7	11.75	12.05	-7	862	-0.81%
2020/03/18	0	0.00	1	12.30	12.10	-1	818	-0.12%
2020/03/16	0	0.00	1	12.80	12.80	-1	805	-0.12%
2020/03/10	0	0.00	101	15.30	15.05	-101	777	-12.99%	大賣/鉅額交易
2020/03/09	102	15.67	8	15.40	15.50	94	750	12.53%	大買/
2020/03/03	0	0.00	1	14.25	14.25	-1	658	-0.15%
2020/02/27	1	14.40	0	0.00	14.35	1	647	0.15%
2020/02/26	1	14.90	1	14.75	14.80	0	636	0.00%
2020/02/25	0	0.00	1	14.65	14.80	-1	636	-0.16%
2020/02/24	1	14.45	0	0.00	14.50	1	638	0.16%
2020/02/21	0	0.00	2	14.20	14.20	-2	646	-0.31%
2020/02/19	1	14.20	0	0.00	14.20	1	640	0.16%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/13	0	0.00	10	14.30	14.30	-10	632	-1.58%
2020/02/12	11	15.00	28	14.72	14.60	-17	626	-2.71%
2020/02/11	28	14.55	1	13.90	14.50	27	597	4.52%
2020/02/10	1	13.85	0	0.00	13.75	1	574	0.17%
2020/02/07	0	0.00	6	13.90	13.95	-6	577	-1.04%
2020/01/31	2	13.80	0	0.00	13.95	2	556	0.36%
2020/01/10	0	0.00	2	14.85	14.85	-2	495	-0.40%
2020/01/03	2	14.10	0	0.00	14.20	2	486	0.41%
2019/12/30	2	14.35	0	0.00	14.20	2	490	0.41%
2019/12/11	4	14.80	0	0.00	14.75	4	521	0.77%
2019/12/05	0	0.00	4	15.05	15.30	-4	477	-0.84%
2019/11/28	0	0.00	11.2	14.13	14.20	-11.2	426	-2.63%
2019/11/26	0	0.00	2	14.00	14.05	-2	423	-0.47%
2019/11/22	0	0.00	3	14.47	14.40	-3	413	-0.73%
2019/11/21	1	13.95	8	13.95	14.35	-7	378	-1.85%
2019/11/20	8	14.00	0	0.00	14.00	8	355	2.25%
2019/11/05	2	13.35	0	0.00	13.40	2	346	0.58%
2019/10/17	0	0.00	19	13.55	13.45	-19	403	-4.70%
2019/10/16	19	13.65	0	0.00	13.50	19	417	4.55%
2019/10/04	2	13.45	0	0.00	13.40	2	538	0.37%
2019/09/27	1	14.00	0	0.00	13.90	1	532	0.19%
2019/09/10	0	0.00	2	14.00	14.00	-2	497	-0.40%
2019/08/08	0.5	13.30	0	0.00	13.40	0.5	467	0.11%
2019/08/01	0.5	13.70	0	0.00	13.65	0.5	480	0.10%
2019/07/30	0	0.00	4	14.15	13.75	-4	470	-0.85%
2019/07/25	0	0.00	6	14.15	14.05	-6	461	-1.30%
2019/07/17	12	14.05	0	0.00	14.05	12	422	2.84%
2019/07/16	0	0.00	2	14.60	14.50	-2	396	-0.50%
2019/07/15	2	14.38	0	0.00	14.95	2	334	0.60%
2019/07/10	0	0.00	0.5	13.55	13.50	-0.5	278	-0.18%
2019/05/10	1	13.60	0	0.00	13.65	1	796	0.13%
2019/04/29	0	0.00	3	14.75	14.70	-3	830	-0.36%
2019/04/11	4	15.60	0	0.00	15.20	4	978	0.41%
2019/03/22	2	16.00	0	0.00	15.85	2	1,014	0.20%
2019/03/18	0	0.00	7	15.90	15.85	-7	1,064	-0.66%
2019/03/15	3	16.40	3	16.40	16.25	0	1,070	0.00%
2019/03/14	0	0.00	3	16.70	16.60	-3	1,069	-0.28%
2019/03/12	3	16.85	0	0.00	17.50	3	1,055	0.28%
2019/03/11	0	0.00	2	17.00	17.00	-2	984	-0.20%
2019/03/08	4	14.90	48	14.79	16.10	-44	945	-4.65%
2019/03/07	48	15.31	5	15.05	15.45	43	1,011	4.25%
2019/02/18	0	0.00	2	15.00	15.00	-2	1,026	-0.19%
2019/02/14	0	0.00	5	15.05	14.95	-5	1,022	-0.49%
2019/02/12	0	14.80	5	15.00	14.85	-5	1,009	-0.50%
2019/01/29	0	0.00	1	14.50	14.50	-1	984	-0.10%
2019/01/25	2	14.45	0	0.00	14.40	2	978	0.20%
2019/01/21	0	0.00	3	14.15	14.10	-3	959	-0.31%
2019/01/18	0	0.00	1	13.95	13.95	-1	977	-0.10%
2019/01/10	5	14.20	0	0.00	14.15	5	969	0.52%
2019/01/09	0	0.00	1	14.15	14.15	-1	966	-0.10%
2019/01/08	0	0.00	3	14.55	14.25	-3	952	-0.32%
2019/01/03	0	0.00	5	13.71	13.80	-5	889	-0.56%
2018/12/27	0	0.00	3	12.60	12.65	-3	965	-0.31%
2018/12/25	0	0.00	2	12.55	12.60	-2	994	-0.20%
2018/12/22	0	0.00	1	12.85	12.85	-1	998	-0.10%
2018/12/21	0	0.00	3	12.90	12.80	-3	998	-0.30%
2018/12/18	5	13.30	0	0.00	13.20	5	975	0.51%
2018/12/11	7	12.55	6	12.35	12.35	1	904	0.11%
2018/12/10	7	12.94	10	12.73	12.65	-3	878	-0.34%
2018/12/07	4	13.35	3	13.30	13.30	1	865	0.12%
2018/12/06	6	13.70	15	13.63	13.30	-9	857	-1.05%
2018/12/05	0	0.00	5	14.00	13.95	-5	834	-0.60%
2018/12/04	1	14.25	0	0.00	14.05	1	828	0.12%
2018/12/03	2	14.05	0	0.00	14.05	2	800	0.25%
2018/11/30	19	14.18	18	14.16	14.05	1	749	0.13%
2018/11/29	0	0.00	2	15.20	14.95	-2	593	-0.34%
2018/11/28	3	14.88	0	0.00	14.95	3	574	0.52%
2018/11/27	0	0.00	6	15.28	15.10	-6	550	-1.09%
2018/11/22	1	16.45	0	0.00	16.25	1	520	0.19%
2018/11/21	0	0.00	2	16.60	16.55	-2	516	-0.39%
2018/11/20	7	16.67	0	0.00	16.75	7	513	1.36%
2018/11/16	0	0.00	1	16.70	16.75	-1	502	-0.20%
2018/11/15	0	0.00	3	16.65	16.65	-3	502	-0.60%
2018/11/13	1	16.55	0	0.00	16.55	1	515	0.19%
2018/11/09	3	16.85	0	0.00	16.80	3	534	0.56%
2018/11/05	3	16.50	1	16.60	16.70	2	579	0.34%
2018/11/01	1	16.60	0	0.00	16.60	1	578	0.17%
2018/10/30	3	16.60	0	0.00	16.40	3	590	0.51%
2018/10/26	0	0.00	2.1	16.61	16.90	-2.1	620	-0.33%
2018/10/25	2	16.35	0	0.00	16.25	2	604	0.33%
2018/10/24	10	16.95	0	0.00	17.15	10	605	1.65%
2018/10/23	0	0.00	1	17.05	16.90	-1	606	-0.16%
2018/10/19	13	16.98	0	0.00	16.95	13	611	2.13%
2018/10/16	0	0.00	2	17.35	17.15	-2	618	-0.32%
2018/10/12	0.1	17.45	0	0.00	17.20	0.1	649	0.01%
2018/10/11	2	17.45	0	0.00	17.15	2	655	0.30%
2018/10/09	5	18.99	0	0.00	18.85	5	641	0.78%
2018/10/08	1	19.50	8	19.01	19.50	-7	633	-1.11%
2018/10/05	3	18.70	11	18.97	18.80	-8	614	-1.30%
2018/10/03	0	0.00	3	18.45	18.20	-3	604	-0.50%
2018/10/01	0	0.00	10	18.00	17.95	-10	578	-1.73%
2018/09/27	4	17.86	0	0.00	17.90	4	585	0.68%
2018/09/21	0	0.00	1	17.70	17.80	-1	592	-0.17%
2018/09/20	1	17.85	0	0.00	17.80	1	597	0.17%
2018/09/17	0	0.00	1	17.65	17.60	-1	603	-0.17%
2018/09/14	0	0.00	1	17.80	17.80	-1	609	-0.16%
2018/09/13	0	0.00	6	17.84	17.85	-6	616	-0.97%
2018/09/07	1	17.60	0	0.00	17.80	1	640	0.16%
2018/09/06	1	17.65	0	0.00	17.65	1	640	0.16%
2018/09/04	1	17.80	8	17.70	17.70	-7	657	-1.06%
2018/08/28	0	0.00	2	17.60	17.65	-2	758	-0.26%
2018/08/20	4	17.30	2	17.30	17.30	2	1,159	0.17%
2018/08/17	1	17.75	0	0.00	17.70	1	1,148	0.09%
2018/08/15	1	18.45	0	0.00	18.30	1	1,141	0.09%
2018/08/13	0	0.00	1	18.80	18.80	-1	1,141	-0.09%
2018/07/31	0	0.00	1	20.05	20.10	-1	1,124	-0.09%
2018/07/27	1	20.20	0	0.00	20.20	1	1,132	0.09%
2018/07/20	1	20.40	0	0.00	20.35	1	1,253	0.08%
2018/07/19	0	0.00	3	20.85	20.50	-3	1,256	-0.24%
2018/07/18	2	20.40	0	0.00	20.65	2	1,235	0.16%
2018/07/17	3	20.52	0	0.00	20.40	3	1,225	0.24%
2018/07/03	0	0.00	2	20.30	20.05	-2	1,192	-0.17%
2018/06/27	0	0.00	1	20.30	20.30	-1	1,214	-0.08%
2018/06/26	0	0.00	1	20.30	20.30	-1	1,237	-0.08%
2018/06/21	1	20.60	2	20.60	20.85	-1	1,404	-0.07%
2018/06/20	0	0.00	1	20.50	20.50	-1	1,390	-0.07%
2018/06/11	0	0.00	1	20.95	20.70	-1	1,437	-0.07%
2018/06/08	1	21.10	0	0.00	21.05	1	1,435	0.07%
2018/06/06	2	21.63	1	21.50	21.30	1	1,421	0.07%
2018/06/05	1	21.95	1	21.70	21.70	0	1,402	0.00%
2018/06/04	13	22.44	50	22.30	22.45	-37	1,363	-2.71%
2018/06/01	12	21.39	7	21.24	21.65	5	1,163	0.43%
2018/05/31	0	0.00	2	20.40	20.40	-2	998	-0.20%
2018/05/29	0	0.00	2	20.05	20.00	-2	995	-0.20%
2018/05/28	1	20.00	0	0.00	20.05	1	998	0.10%
2018/05/16	0	0.00	0.2	20.20	20.25	-0.2	994	-0.02%
2018/05/15	0	0.00	2	20.25	20.25	-2	997	-0.20%
2018/05/10	0	0.00	1	20.70	20.65	-1	1,009	-0.10%
2018/05/09	3	20.70	0	0.00	20.70	3	1,010	0.30%
2018/05/08	2	20.85	0	0.00	20.90	2	1,009	0.20%
2018/05/07	3	20.97	1	20.90	20.90	2	987	0.20%
2018/05/04	1	21.00	0	0.00	20.95	1	998	0.10%
2018/05/02	2	21.85	2	21.15	21.75	0	961	0.00%
2018/04/30	3	20.30	0	0.00	20.40	3	874	0.34%
2018/04/13	5	21.20	0	0.00	21.20	5	1,087	0.46%
2018/04/10	0	0.00	3	22.10	21.50	-3	1,080	-0.28%
2018/04/09	0	0.00	2	21.90	21.85	-2	1,071	-0.19%
2018/03/31	2	21.45	0	0.00	21.45	2	1,051	0.19%
2018/03/30	3	21.55	0	0.00	21.35	3	1,057	0.28%
2018/03/29	15	21.92	0	0.00	21.85	15	1,044	1.44%
2018/03/27	3	21.85	0	0.00	21.70	3	1,006	0.30%
2018/03/26	1	22.85	21	22.56	22.60	-20	952	-2.10%
2018/03/23	2	20.85	0	0.00	21.20	2	845	0.24%
2018/03/22	4	21.33	0	0.00	21.35	4	850	0.47%
2018/03/07	0	0.00	1	21.10	20.90	-1	831	-0.12%
2018/03/06	1	20.90	0	0.00	20.80	1	829	0.12%
2018/03/02	0	0.00	1	20.45	20.60	-1	825	-0.12%
2018/02/09	1	19.90	0	0.00	20.10	1	982	0.10%
2018/02/02	1	21.80	0	0.00	21.80	1	994	0.10%
2018/01/29	0	0.00	1	22.20	22.30	-1	993	-0.10%
2018/01/26	0	0.00	10	22.45	22.55	-10	984	-1.02%
2018/01/25	0	0.00	30	22.55	22.45	-30	988	-3.04%
2018/01/22	2	22.60	41	22.60	22.75	-39	981	-3.97%
2018/01/16	6	23.23	5	23.50	22.95	1	946	0.11%
2018/01/15	40	23.36	3	22.95	23.05	37	912	4.06%
2018/01/09	0	0.00	2	22.30	22.10	-2	760	-0.26%