泰鼎-KY (4927)-富邦-台北券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/05/31	0	0.00	1	40.35	40.00	-1	806	-0.12%
2024/05/29	1	40.30	0	0.00	40.30	1	777	0.13%
2024/05/27	0.1	40.50	0	0.00	40.50	0.1	797	0.01%
2024/05/24	0	0.00	5	39.99	40.70	-5	790	-0.63%
2024/05/23	2	40.58	5	40.60	40.40	-3	786	-0.38%
2024/05/22	10	41.89	0	0.00	41.75	10	773	1.29%
2024/05/21	0	0.00	4	40.50	40.70	-4	761	-0.53%
2024/05/20	0	41.10	2	41.18	41.35	-2	755	-0.26%
2024/05/17	6	41.86	0	0.00	41.40	6	754	0.79%
2024/05/15	0	0.00	5	40.83	41.10	-5	740	-0.68%
2024/05/14	0	0.00	2	41.40	41.35	-2	748	-0.27%
2024/05/13	0.1	41.00	0	0.00	40.75	0.1	749	0.01%
2024/05/10	1	40.80	0	0.00	40.90	1	744	0.13%
2024/05/09	0	0.00	1	42.05	41.70	-1	737	-0.14%
2024/05/08	1	42.00	2	42.00	42.10	-1	733	-0.14%
2024/05/07	1	42.30	3	42.95	42.30	-2	732	-0.27%
2024/05/06	0.1	42.50	0	0.00	42.45	0.1	726	0.01%
2024/05/03	0	0.00	0	42.55	42.20	0	720	0.00%
2024/05/02	0	0.00	2	41.80	41.90	-2	709	-0.28%
2024/04/29	0	0.00	1	40.35	40.70	-1	694	-0.14%
2024/04/26	0	0.00	1	39.30	39.20	-1	685	-0.15%
2024/04/22	3	38.65	0	0.00	38.55	3	683	0.44%
2024/04/19	2	38.30	2	38.35	38.40	0	681	0.00%
2024/04/18	0	0.00	1	39.50	39.50	-1	670	-0.15%
2024/04/16	2	38.15	0	0.00	38.05	2	667	0.30%
2024/04/15	3	39.80	0	0.00	39.65	3	654	0.46%
2024/04/12	0	0.00	2	39.35	39.35	-2	649	-0.31%
2024/04/11	0	0.00	1	39.70	39.75	-1	643	-0.16%
2024/04/10	3	40.08	0	0.00	40.00	3	641	0.47%
2024/04/09	1	40.15	10	40.05	39.90	-9	636	-1.41%
2024/04/08	0	0.00	10	39.55	39.50	-10	629	-1.59%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	10	40.50	40.25	-10	594	-1.68%
2024/03/29	1	39.80	0	0.00	40.35	1	585	0.17%
2024/03/28	1	40.05	0	0.00	40.10	1	566	0.18%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/26	2	41.38	0	0.00	40.70	2	545	0.37%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.00%
2024/03/15	0	0.00	1	40.40	40.45	-1	486	-0.21%
2024/03/14	6	40.23	6	40.96	41.25	0	474	0.00%
2024/03/13	22	41.22	25	40.67	40.20	-3	459	-0.65%
2024/03/12	10	42.20	1	42.85	42.15	9	426	2.11%
2024/03/11	0	43.50	0	0.00	42.65	0	397	0.00%
2024/03/08	23	43.07	0	0.00	42.35	23	378	6.07%
2024/03/07	37	43.72	0	0.00	43.60	37	358	10.33%
2024/03/06	14	43.34	15	43.14	43.75	-1	336	-0.30%
2024/03/05	12	43.00	1	44.25	42.90	11	301	3.65%
2024/03/04	1	45.00	0	44.90	44.65	1	272	0.37%
2024/03/01	20	45.65	1	45.65	45.45	19	258	7.35%
2024/02/27	5	46.90	0	0.00	46.80	5	224	2.22%
2024/02/26	10	47.82	0	0.00	47.40	10	224	4.45%
2024/02/21	0	0.00	5	50.10	49.90	-5	222	-2.24%
2024/02/20	1	50.00	0	0.00	49.70	1	222	0.45%
2024/02/05	6	46.78	0	0.00	47.00	6	211	2.84%
2024/02/02	0	0.00	5	48.05	47.30	-5	213	-2.34%
2024/02/01	0	0.00	1	47.35	47.30	-1	214	-0.47%
2024/01/31	7	47.48	2	47.50	47.40	5	214	2.33%
2024/01/29	1	48.00	0	0.00	48.60	1	226	0.44%
2024/01/24	1	47.80	0	0.00	48.70	1	247	0.40%
2024/01/22	0	0.00	10	48.30	48.35	-10	273	-3.66%
2024/01/18	15	47.97	0	0.00	47.90	15	302	4.96%
2024/01/16	1	48.70	1	48.75	48.40	0	315	0.00%
2024/01/12	5	49.10	0	0.00	48.85	5	327	1.52%
2024/01/11	1	48.30	0	0.00	48.70	1	331	0.30%
2024/01/10	1	49.00	0	0.00	48.85	1	338	0.30%
2024/01/09	1	49.50	0	0.00	49.70	1	343	0.29%
2024/01/04	1	49.70	0	0.00	49.75	1	351	0.28%
2024/01/03	1	50.00	0	0.00	50.20	1	360	0.28%
2024/01/02	1	50.00	0	0.00	50.50	1	405	0.25%
2023/12/28	0	0.00	2	50.00	50.00	-2	407	-0.49%
2023/12/25	0	0.00	10	49.16	49.25	-10	418	-2.39%
2023/12/20	0	0.00	11	49.70	49.80	-11	433	-2.54%
2023/12/19	1	49.60	0	0.00	49.70	1	435	0.23%
2023/12/12	1	50.00	0	0.00	50.10	1	471	0.21%
2023/12/07	1	50.00	0	0.00	49.60	1	498	0.20%
2023/11/27	1	49.50	0	0.00	49.15	1	631	0.16%
2023/11/22	0	50.10	0	0.00	49.90	0	650	0.00%
2023/11/21	0	49.80	0	0.00	50.10	0	650	0.00%
2023/11/09	1	47.50	0	0.00	47.15	1	706	0.14%
2023/11/07	2	48.28	0	0.00	48.00	2	742	0.27%
2023/11/03	0	0.00	3	48.60	48.60	-3	745	-0.40%
2023/11/01	0	0.00	5	45.65	45.60	-5	760	-0.66%
2023/10/31	2	47.03	0	0.00	46.65	2	758	0.26%
2023/10/30	3	47.60	10	47.60	47.50	-7	772	-0.91%
2023/10/27	1	47.05	8	47.61	46.85	-7	768	-0.91%
2023/10/26	0	0.00	1	48.20	47.90	-1	764	-0.13%
2023/10/25	3	49.15	0	0.00	49.10	3	759	0.39%
2023/10/20	10	50.13	0	0.00	49.95	10	762	1.31%
2023/10/19	0.1	51.50	0	0.00	51.50	0.1	756	0.01%
2023/10/18	1.1	51.90	0	0.00	51.60	1.1	767	0.14%
2023/10/16	0.1	52.50	0	0.00	52.20	0.1	780	0.01%
2023/10/13	0.1	53.20	5	53.20	52.80	-5	797	-0.62%
2023/10/11	6.1	52.70	0	0.00	52.50	6.1	842	0.72%
2023/10/06	3.2	53.23	31	52.74	52.70	-27.9	861	-3.23%
2023/10/05	0	0.00	6	57.10	56.70	-6	833	-0.72%
2023/10/04	1	56.41	0	0.00	57.00	1	850	0.12%
2023/10/03	1	57.30	0	0.00	57.20	1	866	0.12%
2023/10/02	0	57.80	1	57.80	57.80	-1	890	-0.11%
2023/09/28	0	56.00	1	56.00	56.30	-1	946	-0.10%
2023/09/27	2.1	55.37	0	0.00	55.00	2.1	1,018	0.20%
2023/09/26	0.1	56.80	0	0.00	56.60	0.1	1,135	0.00%
2023/09/22	0	57.10	0	0.00	56.80	0	1,182	0.00%
2023/09/21	0.1	56.80	0	0.00	56.90	0.1	1,188	0.00%
2023/09/20	1.1	57.23	0	0.00	57.10	1.1	1,187	0.09%
2023/09/19	0.1	58.50	1	58.60	58.50	-0.9	1,193	-0.08%
2023/09/18	1	58.70	2	57.50	58.00	-1	1,194	-0.08%
2023/09/15	0	0.00	2	57.35	57.50	-2	1,178	-0.17%
2023/09/14	3	56.50	0	0.00	56.80	3	1,187	0.25%
2023/09/13	0.1	54.70	0	0.00	55.20	0.1	1,181	0.00%
2023/09/12	1	54.60	0	0.00	54.70	1	1,182	0.08%
2023/09/11	1	56.00	10	55.90	55.10	-9	1,192	-0.75%
2023/09/08	0.1	56.00	0	0.00	56.60	0.1	1,201	0.00%
2023/09/07	2.1	56.20	0	0.00	56.10	2.1	1,204	0.17%
2023/09/06	2	58.20	0	0.00	57.00	2	1,200	0.17%
2023/09/05	5	59.90	0	0.00	60.10	5	1,176	0.43%
2023/09/04	0.1	58.80	1	58.60	58.80	-1	1,174	-0.08%
2023/09/01	0.1	58.00	0	0.00	57.70	0.1	1,180	0.01%
2023/08/31	0	0.00	2	57.40	57.10	-2	1,245	-0.16%
2023/08/30	17	56.64	2	56.55	56.60	15	1,275	1.18%
2023/08/29	0	0.00	1	53.90	54.00	-1	1,264	-0.08%
2023/08/23	2.1	52.45	1	52.20	52.30	1.1	1,377	0.08%
2023/08/21	0	0.00	1	52.50	52.70	-1	1,390	-0.07%
2023/08/18	0.2	51.97	0	0.00	51.60	0.2	1,391	0.01%
2023/08/17	2	52.00	2	52.70	52.80	0	1,397	0.00%
2023/08/16	2	52.55	2	52.45	52.30	0	1,453	0.00%
2023/08/15	6	52.27	3	53.17	52.70	3	1,466	0.20%
2023/08/14	2	54.60	12	54.70	54.60	-10	1,451	-0.69%
2023/08/11	2	61.00	0	0.00	60.60	2	1,469	0.14%
2023/08/10	1	60.30	2	61.85	61.60	-1	1,478	-0.07%
2023/08/09	0	0.00	1	62.30	61.60	-1	1,472	-0.07%
2023/08/08	0	0.00	3	61.93	62.10	-3	1,469	-0.20%
2023/08/07	1	60.30	3	59.93	61.00	-2	1,463	-0.14%
2023/08/04	0.1	58.00	0.3	58.00	57.70	-0.2	1,453	-0.01%
2023/08/02	6	59.48	1	60.60	58.20	5	1,450	0.34%
2023/08/01	1.1	61.57	4	61.40	61.40	-2.9	1,449	-0.20%
2023/07/31	0.4	61.97	0	0.00	62.00	0.4	1,445	0.02%
2023/07/28	2	62.50	0	0.00	62.40	2	1,434	0.14%
2023/07/26	4.1	62.31	1	62.70	61.90	3.1	1,431	0.22%
2023/07/25	3	63.13	3	63.03	63.40	0	1,429	0.00%
2023/07/24	1	62.60	0	0.00	62.60	1	1,430	0.07%
2023/07/21	1.1	63.13	0	0.00	63.20	1.1	1,433	0.08%
2023/07/19	0.1	64.00	0	0.00	63.90	0.1	1,450	0.00%
2023/07/18	0	0.00	5	66.50	66.00	-5	1,452	-0.34%
2023/07/17	1	67.00	90	66.99	67.40	-89	1,444	-6.16%
2023/07/14	4.1	66.30	6	66.00	66.00	-1.9	1,433	-0.13%
2023/07/13	2	66.70	0.2	67.40	67.10	1.8	1,439	0.13%
2023/07/12	5	66.34	1	67.00	67.00	4	1,424	0.28%
2023/07/11	6	67.00	18	67.08	66.90	-12	1,426	-0.84%
2023/07/10	0	0.00	1.1	66.68	66.00	-1.1	1,502	-0.08%
2023/07/07	1.2	65.11	0	0.00	66.80	1.2	1,574	0.07%
2023/07/06	1	65.50	1	64.20	65.80	0	1,633	0.00%
2023/07/05	6	68.62	6	69.43	67.80	0	1,583	0.00%
2023/07/04	8.3	70.51	9	69.55	70.20	-0.7	1,531	-0.05%
2023/07/03	0	0.00	8	64.93	65.10	-8	1,416	-0.56%
2023/06/30	0	0.00	4	62.15	63.20	-4	1,386	-0.29%
2023/06/29	1	61.20	1	61.10	61.20	0	1,386	0.00%
2023/06/27	0.2	60.32	0	0.00	59.60	0.2	1,384	0.01%
2023/06/21	2	61.50	1	61.40	61.20	1	1,385	0.07%
2023/06/20	0.1	61.00	0	0.00	60.80	0.1	1,387	0.01%
2023/06/19	1.1	62.16	0	0.00	61.70	1.1	1,379	0.08%
2023/06/16	1	62.50	1	62.50	62.30	0	1,377	0.00%
2023/06/14	4	62.23	1	63.30	62.20	3	1,365	0.22%
2023/06/13	5	63.98	1	64.10	63.50	4	1,352	0.30%
2023/06/08	0	0.00	3	64.97	64.70	-3	1,344	-0.22%
2023/06/07	4	63.85	8	63.80	64.70	-4	1,344	-0.30%
2023/06/06	40	64.60	11	65.07	64.80	29	1,326	2.19%
2023/06/05	0	0.00	7.1	63.40	63.80	-7.1	1,275	-0.55%
2023/06/01	1	62.40	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	63.40	5	62.96	63.00	-5	1,256	-0.40%
2023/05/30	0	0.00	12	61.64	61.80	-12	1,214	-0.99%
2023/05/29	4.2	61.09	3	61.27	60.80	1.2	1,232	0.10%
2023/05/26	0.2	61.15	0	0.00	60.80	0.2	1,213	0.02%
2023/05/25	0.1	61.30	1	61.90	61.30	-0.9	1,216	-0.08%
2023/05/24	1	60.60	1	61.40	61.50	0	1,235	0.00%
2023/05/23	2.1	60.30	4	61.48	61.40	-1.9	1,262	-0.15%
2023/05/22	2	61.50	40	62.00	61.50	-38	1,318	-2.88%
2023/05/19	11	59.78	1	60.00	59.60	10	1,270	0.79%
2023/05/18	5	59.50	0	0.00	59.10	5	1,261	0.40%
2023/05/17	97	59.79	108	59.88	59.70	-11	1,244	-0.88%	大賣/
2023/05/16	0	0.00	1	56.60	57.20	-1	1,197	-0.08%
2023/05/10	0	0.00	1	55.90	55.90	-1	1,203	-0.08%
2023/05/08	1	53.30	1	54.40	55.30	0	1,226	0.00%
2023/05/05	0	0.00	1	55.00	54.50	-1	1,221	-0.08%
2023/05/04	1	54.20	0	0.00	54.40	1	1,241	0.08%
2023/05/03	0.2	54.50	0	0.00	54.20	0.2	1,251	0.01%
2023/05/02	0.1	55.20	2	54.90	54.90	-1.9	1,263	-0.15%
2023/04/28	0	0.00	1	55.10	55.10	-1	1,269	-0.08%
2023/04/26	1	52.90	1	54.20	54.30	0	1,256	0.00%
2023/04/25	4.1	54.93	0	0.00	53.90	4.1	1,252	0.33%
2023/04/21	1	57.70	0	0.00	56.70	1	1,227	0.08%
2023/04/20	1	59.10	0	0.00	58.40	1	1,207	0.08%
2023/04/18	7.1	60.83	21	60.40	60.40	-13.9	1,192	-1.17%
2023/04/17	5.1	61.30	5.2	61.37	61.40	-0.1	1,171	-0.01%
2023/04/14	6.1	61.75	0	0.00	61.70	6.1	1,163	0.52%
2023/04/13	28	61.36	5	61.88	61.50	23	1,151	2.00%
2023/04/12	12.1	62.15	1	62.90	63.60	11	1,060	1.04%
2023/04/11	19.2	62.05	21	60.30	62.10	-1.8	976	-0.18%
2023/04/10	2	58.65	11	59.12	59.00	-9	898	-1.00%
2023/04/07	32	60.36	1	60.00	59.80	31	893	3.47%
2023/04/06	1	59.20	1	60.30	60.10	0	873	0.00%
2023/03/30	1.1	58.52	1	59.50	59.20	0.1	867	0.01%
2023/03/29	0	60.15	0	0.00	59.60	0	860	0.00%
2023/03/28	1.1	59.41	1	60.10	59.80	0.1	878	0.01%
2023/03/27	0.1	60.58	2	60.70	60.40	-1.9	880	-0.22%
2023/03/24	2	59.90	1	59.90	59.80	1	893	0.11%
2023/03/23	0	0.00	1	59.40	59.40	-1	897	-0.11%
2023/03/22	0	0.00	2	59.10	58.90	-2	904	-0.22%
2023/03/20	0	0.00	1	57.90	57.70	-1	924	-0.11%
2023/03/17	0	0.00	1	57.30	57.10	-1	930	-0.11%
2023/03/16	3	55.67	0	0.00	56.00	3	932	0.32%
2023/03/14	3	57.50	20	57.20	57.00	-17	982	-1.73%
2023/03/13	1	57.60	5	58.74	58.60	-4	996	-0.40%
2023/03/10	2.1	59.39	0	0.00	59.00	2.1	1,031	0.20%
2023/03/08	31	61.50	0	0.00	61.20	31	1,091	2.84%
2023/03/07	40	62.45	1	62.70	62.30	39	1,128	3.46%
2023/03/06	2	61.85	6	61.20	61.90	-4	1,232	-0.32%
2023/03/03	0	59.70	1	59.40	59.40	-1	1,250	-0.08%
2023/03/02	0	58.80	0	0.00	58.40	0	1,318	0.00%
2023/03/01	6	58.98	3	58.27	58.70	3	1,338	0.22%
2023/02/24	2	61.85	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0.1	63.00	1	62.00	62.80	-0.9	1,332	-0.07%
2023/02/22	3.1	63.03	8	62.88	62.30	-4.9	1,384	-0.36%
2023/02/21	6.1	64.32	0	0.00	64.50	6.1	1,383	0.44%
2023/02/20	11.1	64.88	5	63.54	64.90	6.1	1,384	0.44%
2023/02/17	4	61.38	1	61.20	61.60	3	1,339	0.22%
2023/02/16	1	60.10	1.1	60.31	60.30	-0.1	1,354	-0.01%
2023/02/15	5	59.40	1	59.30	59.40	4	1,470	0.27%
2023/02/14	0.1	59.40	3	59.67	59.30	-2.9	1,502	-0.19%
2023/02/13	0	58.30	0	0.00	59.60	0	1,553	0.00%
2023/02/10	3.2	59.23	0	0.00	59.00	3.2	1,645	0.19%
2023/02/09	2	60.10	0	0.00	60.00	2	1,678	0.12%
2023/02/08	2	60.70	1.1	60.43	60.40	0.9	1,761	0.05%
2023/02/07	0	0.00	11	60.69	60.60	-11	1,818	-0.60%
2023/02/06	0	0.00	0.3	60.00	59.80	-0.3	1,853	-0.02%
2023/02/03	0	0.00	2	60.25	59.80	-2	1,867	-0.11%
2023/02/02	5	60.02	2.1	59.57	60.20	2.9	1,864	0.16%
2023/02/01	1	58.70	1	58.70	59.20	0	1,846	0.00%
2023/01/31	1	58.30	2	57.85	58.10	-1	1,855	-0.05%
2023/01/30	1	56.60	1	56.31	56.70	0	1,860	0.00%
2023/01/16	0.1	55.00	0	0.00	54.60	0.1	1,908	0.00%
2023/01/13	1	55.19	0	0.00	54.80	1	1,930	0.05%
2023/01/11	0	0.00	2	56.15	56.20	-2	2,051	-0.10%
2023/01/10	0	54.90	0	0.00	55.20	0	2,092	0.00%
2023/01/09	2	55.00	1	55.10	54.90	1	2,110	0.05%
2023/01/06	0	54.00	0	0.00	54.10	0	2,123	0.00%
2023/01/05	0	54.00	1	53.80	53.80	-1	2,158	-0.05%
2022/12/30	0	53.30	0	0.00	53.30	0	2,215	0.00%
2022/12/28	1.1	54.18	0	0.00	53.60	1.1	2,268	0.05%
2022/12/27	0.1	54.70	0	0.00	54.90	0.1	2,280	0.00%
2022/12/26	0	54.50	0	0.00	54.60	0	2,288	0.00%
2022/12/22	1.1	55.00	0	0.00	54.90	1.1	2,315	0.05%
2022/12/21	1	55.00	0	0.00	54.60	1	2,345	0.04%
2022/12/20	2	55.60	0	0.00	55.10	2	2,360	0.08%
2022/12/16	2	57.70	0	0.00	57.50	2	2,412	0.08%
2022/12/13	0.1	58.80	0.7	58.80	59.20	-0.6	2,423	-0.02%
2022/12/12	1	58.10	1	59.20	59.50	0	2,431	0.00%
2022/12/08	0	0.00	4	58.30	58.50	-4	2,507	-0.16%
2022/12/07	1	59.00	17	59.83	58.50	-16	2,530	-0.63%
2022/12/06	4	59.63	38	59.68	59.50	-34	2,550	-1.33%
2022/12/05	0.2	60.90	0	0.00	61.00	0.2	2,535	0.01%
2022/12/02	1	61.50	9	60.86	60.80	-8	2,533	-0.32%
2022/12/01	2	61.05	2	60.60	60.10	0	2,520	0.00%
2022/11/30	7.1	59.74	9	59.60	59.90	-1.9	2,559	-0.07%
2022/11/29	1	58.70	6	58.77	59.50	-5	2,584	-0.19%
2022/11/28	14	59.51	41	60.20	59.30	-27	2,579	-1.05%
2022/11/25	2	57.30	0	0.00	57.00	2	2,496	0.08%
2022/11/24	1	56.50	6	57.43	58.40	-5	2,494	-0.20%
2022/11/23	2	56.35	0	56.50	56.60	2	2,496	0.08%
2022/11/22	4	55.80	34	54.77	55.80	-30	2,503	-1.20%
2022/11/21	23	54.78	0	0.00	54.30	23	2,511	0.92%
2022/11/18	1	55.80	3	54.97	55.30	-2	2,529	-0.08%
2022/11/17	2	56.15	5	55.78	55.90	-3	2,533	-0.12%
2022/11/16	20	55.13	16.1	55.51	55.20	3.9	2,568	0.15%
2022/11/15	0	0.00	8	54.80	54.80	-8	2,672	-0.30%
2022/11/14	0	0.00	24	53.37	54.20	-24	2,894	-0.83%
2022/11/11	52.1	54.46	12	53.42	53.10	40.1	2,889	1.39%
2022/11/10	7	55.27	3	54.97	55.10	4	2,772	0.14%
2022/11/09	5	55.70	0	0.00	55.90	5	2,749	0.18%
2022/11/08	2	55.20	12	54.48	54.40	-10	2,707	-0.37%
2022/11/07	2	53.30	30	53.25	53.50	-28	2,618	-1.07%
2022/11/04	30	53.40	12	53.55	53.50	18	2,589	0.70%
2022/11/03	20	53.03	2	53.05	53.10	18	2,522	0.71%
2022/11/02	1	52.40	8.2	51.71	51.90	-7.2	2,493	-0.29%
2022/11/01	0	0.00	8	50.18	50.70	-8	2,461	-0.33%
2022/10/31	0	49.40	0	0.00	49.40	0	2,456	0.00%
2022/10/28	1	48.70	0.1	48.70	48.30	0.9	2,476	0.04%
2022/10/26	7.1	48.99	5	48.20	48.20	2.1	2,471	0.08%
2022/10/25	6	50.32	0	0.00	50.00	6	2,459	0.24%
2022/10/24	2	51.45	51	51.75	51.00	-49	2,442	-2.01%
2022/10/21	62	50.40	87	50.49	50.30	-25	2,409	-1.04%
2022/10/20	36	50.33	5	49.82	50.30	31	2,390	1.30%
2022/10/19	53	51.92	29	52.38	51.60	24	2,364	1.01%
2022/10/18	54.1	50.96	28	51.73	51.50	26.1	2,275	1.15%
2022/10/17	1	47.85	1	48.95	49.45	0	2,245	0.00%
2022/10/14	3.1	48.02	1	48.55	49.15	2.1	2,239	0.09%
2022/10/13	4.1	47.54	1	46.85	46.25	3.1	2,233	0.14%
2022/10/12	9.1	49.18	1	49.70	49.55	8.1	2,202	0.37%
2022/10/11	15.1	49.41	0	0.00	48.85	15.1	2,200	0.68%
2022/10/07	0	0.00	1.1	52.81	52.60	-1.1	2,173	-0.05%
2022/10/06	1	51.90	1	52.70	52.20	0	2,177	0.00%
2022/10/05	2	52.30	2	52.20	51.70	0	2,183	0.00%
2022/10/04	27	50.84	27	51.06	51.40	0	2,170	0.00%
2022/10/03	4	49.64	2	49.68	49.80	2	2,161	0.09%
2022/09/30	5	48.67	0	0.00	49.80	5	2,167	0.23%
2022/09/29	31.1	50.29	7	50.29	49.80	24.1	2,182	1.10%
2022/09/28	6	50.85	0	0.00	49.50	6	2,208	0.27%
2022/09/27	5	52.08	4	52.25	53.60	1	2,273	0.05%
2022/09/26	2	52.25	105	51.85	51.30	-103	2,288	-4.50%	大賣/鉅額交易
2022/09/23	4.1	55.11	4	54.53	54.60	0.1	2,271	0.00%
2022/09/22	2	55.65	25	56.03	55.70	-23	2,257	-1.02%
2022/09/21	1	57.20	1	57.90	56.80	0	2,245	0.00%
2022/09/20	1	57.11	18	57.27	57.80	-17	2,247	-0.76%
2022/09/19	19.1	58.66	2	58.00	57.30	17.1	2,247	0.76%
2022/09/16	3	59.07	2	58.80	58.90	1	2,240	0.04%
2022/09/15	103	60.44	4.2	59.52	60.30	98.9	2,236	4.42%	大買/
2022/09/14	0.1	57.90	26	57.66	58.00	-26	2,206	-1.18%
2022/09/13	29	58.72	2	58.95	58.90	27	2,210	1.22%
2022/09/12	0.1	58.00	0	0.00	58.00	0.1	2,208	0.00%
2022/09/08	0	0.00	1	56.90	57.70	-1	2,238	-0.04%
2022/09/07	1.1	57.09	0	0.00	56.60	1.1	2,244	0.05%
2022/09/06	58	59.56	57	59.57	58.10	1	2,278	0.04%
2022/09/05	2	59.05	1	57.80	57.80	1	2,240	0.04%
2022/09/02	19	61.26	1	61.50	60.90	18	2,251	0.80%
2022/09/01	2	60.75	1	60.80	60.50	1	2,218	0.05%
2022/08/30	3	59.83	23	61.17	61.10	-20	2,198	-0.91%
2022/08/29	1	58.30	2	58.75	59.20	-1	2,140	-0.05%
2022/08/26	0	0.00	17	60.35	60.60	-17	2,130	-0.80%
2022/08/25	9	59.32	23	59.55	59.00	-14	2,116	-0.66%
2022/08/24	14.2	59.67	0	0.00	58.90	14.2	2,111	0.67%
2022/08/23	2	61.30	1	60.70	60.90	1	2,081	0.05%
2022/08/22	42	63.52	20	63.88	62.80	22	2,037	1.08%
2022/08/19	55	61.41	58.2	62.25	62.30	-3.2	1,915	-0.17%
2022/08/18	5	58.20	8	60.40	61.90	-3	1,693	-0.18%
2022/08/17	16	56.41	0	0.00	56.30	16	1,708	0.94%
2022/08/15	0	0.00	31	58.28	58.20	-31	1,729	-1.79%
2022/08/12	0	0.00	1	56.50	56.80	-1	1,730	-0.06%
2022/08/11	34	55.79	0	0.00	55.80	34	1,787	1.90%
2022/08/10	1	55.00	0	0.00	55.90	1	1,807	0.06%
2022/08/09	1	54.60	1	55.40	55.70	0	1,793	0.00%
2022/08/08	1	54.10	2	55.15	56.00	-1	1,771	-0.06%
2022/08/05	3	56.50	0	0.00	56.70	3	1,759	0.17%
2022/08/04	6.1	55.02	14	54.87	55.70	-7.9	1,760	-0.45%
2022/08/01	3.1	59.77	0	59.80	59.70	3.1	1,819	0.17%
2022/07/27	0.1	60.90	1	61.30	61.30	-0.9	1,973	-0.05%
2022/07/26	1	61.30	1	61.10	61.10	0	1,980	0.00%
2022/07/22	2	64.15	0	0.00	63.30	2	1,996	0.10%
2022/07/21	3	63.50	1	63.90	64.20	2	2,010	0.10%
2022/07/20	0	0.00	1	64.30	63.40	-1	2,054	-0.05%
2022/07/14	2	60.30	3	61.23	62.30	-1	2,321	-0.04%
2022/07/13	2	60.40	1	59.20	59.00	1	2,314	0.04%
2022/07/12	1	60.60	0	0.00	60.50	1	2,295	0.04%
2022/07/08	3	65.90	2	64.90	65.80	1	2,316	0.04%
2022/07/07	1	61.70	1	62.40	64.30	0	2,330	0.00%
2022/07/06	1	63.70	0	0.00	61.80	1	2,326	0.04%
2022/07/05	18	64.87	18	65.69	64.70	0	2,343	0.00%
2022/07/04	0	0.00	3	66.70	66.40	-3	2,278	-0.13%
2022/07/01	7	67.01	0	0.00	65.60	7	2,296	0.30%
2022/06/27	1	74.50	2	74.50	74.00	-1	2,560	-0.04%
2022/06/24	0	0.00	2	73.15	72.30	-2	2,610	-0.08%
2022/06/23	9	71.37	1	71.10	71.70	8	2,678	0.30%
2022/06/20	1	73.10	0	0.00	72.90	1	3,030	0.03%
2022/06/17	1	71.90	1	71.40	74.00	0	3,136	0.00%
2022/06/16	1	76.00	0	0.00	74.50	1	3,133	0.03%
2022/06/15	2	77.40	3	75.87	75.70	-1	3,125	-0.03%
2022/06/14	2	79.20	0	0.00	78.50	2	3,095	0.06%
2022/06/13	7	79.83	11	79.58	79.70	-4	3,072	-0.13%
2022/06/10	1	83.10	2	83.25	83.20	-1	3,034	-0.03%
2022/06/09	7.2	84.17	0	0.00	83.90	7.2	3,029	0.24%
2022/06/08	1	86.30	1	85.70	85.50	0	3,016	0.00%
2022/06/07	1	87.70	2	87.75	86.40	-1	3,054	-0.03%
2022/06/06	3	87.33	1	86.50	86.30	2	3,077	0.06%
2022/06/02	4	88.30	1	88.20	88.10	3	3,112	0.10%
2022/06/01	9	90.87	3	91.20	89.80	6	3,228	0.19%
2022/05/31	6	90.40	6	88.63	91.20	0	3,297	0.00%
2022/05/30	1	87.50	3	87.80	87.60	-2	3,379	-0.06%
2022/05/27	9	87.66	2	88.00	87.20	7	3,390	0.21%
2022/05/26	3	88.67	20	88.60	88.10	-17	3,408	-0.50%
2022/05/25	24.2	88.67	3	88.10	88.60	21.2	3,438	0.62%
2022/05/24	5.1	89.95	2	89.70	88.60	3.1	3,449	0.09%
2022/05/23	3	91.93	1	92.80	91.70	2	3,458	0.06%
2022/05/20	0	0.00	1	92.90	92.90	-1	3,490	-0.03%
2022/05/19	5	90.24	9	90.29	91.70	-4	3,504	-0.11%
2022/05/18	3	94.77	1	96.20	94.00	2	3,484	0.06%
2022/05/13	1	93.70	1	93.10	93.00	0	3,578	0.00%
2022/05/11	3	93.40	3	94.27	96.20	0	3,722	0.00%
2022/05/10	5	95.68	0	0.00	95.20	5	3,762	0.13%
2022/05/09	4	98.88	20	100.00	97.20	-16	3,928	-0.41%
2022/05/06	5	100.00	2	101.25	99.70	3	4,134	0.07%
2022/05/05	4	100.28	20	100.78	104.00	-16	4,176	-0.38%
2022/05/04	4	100.18	17	99.99	100.00	-13	4,157	-0.31%
2022/05/03	1	96.00	6	96.43	97.20	-5	4,206	-0.12%
2022/04/29	21	95.75	2	95.95	95.40	19	4,268	0.45%
2022/04/28	0	0.00	7	94.63	93.90	-7	4,311	-0.16%
2022/04/27	19	92.88	1	93.60	94.00	18	4,363	0.41%
2022/04/26	35	92.75	18	93.54	94.30	17	4,393	0.39%
2022/04/25	30	91.59	80	92.86	94.80	-50	4,461	-1.12%
2022/04/22	103	96.17	46	94.78	94.50	57	4,492	1.27%	大買/
2022/04/21	3	105.00	2.1	104.59	105.00	0.9	4,436	0.02%
2022/04/20	0	0.00	7.2	104.26	105.00	-7.2	4,574	-0.16%
2022/04/19	0	0.00	4	102.38	102.50	-4	4,680	-0.09%
2022/04/18	1	99.60	5	99.94	99.60	-4	4,803	-0.08%
2022/04/15	5	99.86	6	99.38	99.40	-1	4,935	-0.02%
2022/04/14	1	103.00	1.1	104.41	103.50	-0.1	5,053	0.00%
2022/04/13	0	0.00	11	102.95	103.50	-11	5,261	-0.21%
2022/04/12	12	101.53	2.1	100.23	102.00	9.9	5,471	0.18%
2022/04/11	8	99.39	9	98.66	98.80	-1	5,549	-0.02%
2022/04/08	2.2	101.73	0	0.00	101.00	2.2	5,619	0.04%
2022/04/07	2.2	102.03	1	103.00	102.00	1.2	5,729	0.02%
2022/04/06	2	102.00	4	102.50	103.00	-2	5,870	-0.03%
2022/04/01	38.2	104.19	5	104.90	103.50	33.2	5,968	0.56%
2022/03/31	5	106.40	40	107.78	106.00	-35	6,026	-0.58%
2022/03/30	5.1	105.92	15	106.43	105.50	-9.9	6,178	-0.16%
2022/03/29	17.2	105.23	7	105.36	105.50	10.2	6,384	0.16%
2022/03/28	7	103.43	11	101.36	105.50	-4	6,557	-0.06%
2022/03/25	32	105.84	20	105.65	104.50	12	6,734	0.18%
2022/03/24	37.1	106.02	24	106.65	107.50	13.1	6,998	0.19%
2022/03/23	18	101.50	26	102.75	102.50	-8	7,083	-0.11%
2022/03/22	28	102.23	26	101.85	102.50	2	7,145	0.03%
2022/03/21	3	97.70	5	96.66	97.50	-2	7,026	-0.03%
2022/03/18	1	94.50	2	94.10	94.20	-1	7,013	-0.01%
2022/03/17	0	0.00	10.1	93.06	93.70	-10.1	7,026	-0.14%
2022/03/16	6	90.03	5.1	90.07	89.60	1	7,022	0.01%
2022/03/15	8	91.26	2	92.65	89.40	6	7,060	0.08%
2022/03/14	3	93.70	0	0.00	93.60	3	7,065	0.04%
2022/03/11	1	94.40	1	94.40	94.60	0	7,133	0.00%
2022/03/10	8	94.38	2	94.95	94.80	6	7,199	0.08%
2022/03/09	2	89.80	3	90.47	91.80	-1	7,342	-0.01%
2022/03/08	3	90.57	11	90.81	89.60	-8	7,673	-0.10%
2022/03/07	36	90.34	15	90.95	90.80	21	7,944	0.26%
2022/03/04	7	93.64	4	94.85	92.30	3	8,202	0.04%
2022/03/03	20	96.28	8	96.31	96.00	12	8,209	0.15%
2022/03/02	4	98.83	1	99.00	98.60	3	8,153	0.04%
2022/02/25	25	100.38	4.2	100.10	99.40	20.9	8,214	0.25%
2022/02/24	2	99.55	0.1	99.80	100.50	1.9	8,294	0.02%
2022/02/23	0	0.00	3	103.83	104.00	-3	8,512	-0.04%
2022/02/22	3.2	101.03	0	0.00	101.00	3.2	8,698	0.04%
2022/02/21	1	102.50	1	104.50	104.00	0	8,755	0.00%
2022/02/18	2	102.75	1	104.00	103.00	1	8,839	0.01%
2022/02/17	1	104.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	105.50	2	105.50	105.50	-1	9,115	-0.01%
2022/02/15	3	103.00	2	105.00	102.00	1	9,329	0.01%
2022/02/14	7.2	105.35	5	107.30	102.00	2.2	9,571	0.02%
2022/02/11	62	106.87	6.1	107.26	107.00	55.9	9,870	0.57%
2022/02/10	4	105.38	26	104.50	104.50	-22	10,054	-0.22%
2022/02/09	42.2	104.18	38	105.29	105.50	4.2	10,128	0.04%
2022/02/08	184	105.73	252.2	105.82	105.50	-68.2	10,138	-0.67%	大買/大賣/
2022/02/07	0	0.00	1	114.50	117.00	-1	10,163	-0.01%
2022/01/26	15	116.23	3.1	116.27	113.50	11.9	10,170	0.12%
2022/01/25	3	118.17	8	117.06	115.00	-5	10,232	-0.05%
2022/01/24	3	118.83	3	118.33	119.00	0	10,245	0.00%
2022/01/21	6	120.83	12	123.75	121.00	-6	10,262	-0.06%
2022/01/20	15	124.77	15	124.13	125.50	0	10,259	0.00%
2022/01/19	10	124.25	6	122.83	124.50	4	10,282	0.04%
2022/01/18	12	125.46	29	126.22	123.00	-17	10,409	-0.16%
2022/01/17	18	126.03	3	125.17	127.50	15	10,437	0.14%
2022/01/14	8	126.00	4	125.63	126.00	4	10,538	0.04%
2022/01/13	5	124.40	31	123.27	122.50	-26	10,540	-0.25%
2022/01/12	32.1	126.15	21	130.33	126.50	11.1	10,553	0.10%
2022/01/11	31	129.21	10	130.20	129.00	21	10,539	0.20%
2022/01/10	5	129.90	25	129.08	129.00	-20	10,515	-0.19%
2022/01/07	10	128.70	12	130.08	125.00	-2	10,675	-0.02%
2022/01/06	22.2	134.27	18.3	134.08	137.00	3.9	10,737	0.04%
2022/01/05	63.3	133.95	11.5	129.08	128.50	51.8	10,568	0.49%
2022/01/04	7	131.07	14	133.00	132.50	-7	10,402	-0.07%
2022/01/03	13	131.54	12	132.54	134.50	1	10,361	0.01%
2021/12/30	14.1	131.42	51	129.80	130.50	-36.9	10,330	-0.36%
2021/12/29	25	127.58	38	126.03	129.00	-13	10,231	-0.13%
2021/12/28	69	125.64	108	124.60	127.00	-39	10,118	-0.39%	大賣/
2021/12/27	84	122.77	32	121.08	124.00	52	10,047	0.52%
2021/12/24	43.2	123.18	17	124.26	123.00	26.2	10,005	0.26%
2021/12/23	10.1	126.47	14	126.61	129.00	-3.9	9,825	-0.04%
2021/12/22	28	116.64	26	117.35	117.50	2	9,611	0.02%
2021/12/21	19	115.42	24	116.17	118.00	-5	9,542	-0.05%
2021/12/20	33.1	112.33	47	114.14	114.00	-13.9	9,781	-0.14%
2021/12/17	9.1	105.23	25.1	106.40	108.00	-16.1	9,552	-0.17%
2021/12/16	13.2	100.52	20	100.68	102.50	-6.8	9,333	-0.07%
2021/12/15	7	96.31	7	95.70	96.00	0	9,206	0.00%
2021/12/14	10	95.28	4	96.28	94.20	6	9,242	0.06%
2021/12/13	4	95.95	23	96.03	95.20	-19	9,303	-0.20%
2021/12/10	35	95.13	22	95.11	95.10	13	9,540	0.14%
2021/12/09	5	96.26	5	95.90	95.00	0	9,626	0.00%
2021/12/08	34	95.04	51	95.74	95.40	-17	9,715	-0.17%
2021/12/07	32	95.78	1	96.90	93.60	31	10,136	0.31%
2021/12/06	7	96.87	24.2	95.84	95.60	-17.2	10,457	-0.16%
2021/12/03	56	97.51	22	96.20	96.30	34	10,554	0.32%
2021/12/02	271.1	101.16	40.2	99.16	98.30	230.9	10,616	2.18%	大買/鉅額交易
2021/12/01	61.1	106.10	515	104.71	103.00	-453.9	10,358	-4.38%	大賣/鉅額交易
2021/11/30	47.1	110.63	34	109.96	114.00	13.1	10,353	0.13%
2021/11/29	5	100.34	9	101.23	104.00	-4	10,326	-0.04%
2021/11/26	5	99.46	6	101.75	101.50	-1	10,376	-0.01%
2021/11/25	2	100.50	1	102.00	100.00	1	10,365	0.01%
2021/11/24	3	101.50	12	101.58	101.50	-9	10,336	-0.09%
2021/11/23	12	100.30	34	102.62	99.00	-22	10,249	-0.21%
2021/11/22	37	104.30	94	104.83	102.50	-57	10,121	-0.56%
2021/11/19	88.2	103.82	35	105.20	103.00	53.2	9,883	0.54%
2021/11/18	27	102.71	45.4	101.52	103.00	-18.4	9,661	-0.19%
2021/11/17	18	102.14	6	102.33	103.00	12	9,585	0.13%
2021/11/16	14	99.05	8	99.41	100.50	6	9,481	0.06%
2021/11/15	14	102.64	28	103.45	103.50	-14	9,310	-0.15%
2021/11/12	62	100.69	35	100.36	98.90	27	9,148	0.30%
2021/11/11	23	98.80	15.1	100.35	101.50	7.9	8,880	0.09%
2021/11/10	11	92.84	5	92.18	92.30	6	8,609	0.07%
2021/11/09	209	88.67	50	91.06	93.60	159	8,228	1.93%	大買/鉅額交易
2021/11/08	4	84.88	1	85.00	85.10	3	7,972	0.04%
2021/11/05	23	83.10	32	82.89	85.00	-9	7,842	-0.11%
2021/11/04	23.4	83.95	33	83.91	84.80	-9.6	7,630	-0.13%
2021/11/03	19	79.57	18	79.69	79.90	1	7,371	0.01%
2021/11/02	20	77.65	17	78.67	76.30	3	7,284	0.04%
2021/11/01	22	79.02	69	79.93	80.00	-47	7,196	-0.65%
2021/10/29	18	76.19	14	76.04	78.00	4	7,122	0.06%
2021/10/28	3	74.27	0	0.00	74.40	3	7,055	0.04%
2021/10/27	19	75.44	1	76.60	75.60	18	7,006	0.26%
2021/10/26	11.3	75.60	23	75.94	75.10	-11.7	6,952	-0.17%
2021/10/25	80.3	78.04	14	78.09	77.50	66.3	6,781	0.98%
2021/10/22	52	79.84	33	80.46	80.80	19	6,653	0.29%
2021/10/21	2	77.70	5	78.74	78.20	-3	6,455	-0.05%
2021/10/20	3	78.13	15.1	78.99	77.90	-12.1	6,355	-0.19%
2021/10/19	21	77.88	14	77.83	78.50	7	6,208	0.11%
2021/10/18	8	76.73	22	76.25	77.30	-14	6,132	-0.23%
2021/10/15	58	75.44	98	75.49	76.00	-40	6,050	-0.66%
2021/10/14	57	73.49	23.2	73.05	73.90	33.8	5,766	0.59%
2021/10/13	14.2	71.30	5	71.80	70.80	9.2	5,597	0.16%
2021/10/12	11	71.45	6	71.62	72.00	5	5,590	0.09%
2021/10/08	0	0.00	6	71.45	70.80	-6	5,584	-0.11%
2021/10/07	8	71.06	9	70.47	70.80	-1	5,641	-0.02%
2021/10/05	0	0.00	1	68.50	68.70	-1	5,539	-0.02%
2021/10/04	3	66.50	65	65.27	65.00	-62	5,466	-1.13%
2021/10/01	6	67.00	13	66.04	65.10	-7	5,413	-0.13%
2021/09/30	19.2	68.72	33	69.44	68.00	-13.8	5,326	-0.26%
2021/09/29	10	69.97	14	70.47	69.50	-4	5,269	-0.08%
2021/09/28	25	73.09	27	73.07	72.60	-2	5,202	-0.04%
2021/09/27	228	74.00	142	74.08	73.10	86	5,041	1.71%	大買/大賣/
2021/09/24	22	70.69	16	71.11	71.30	6	4,553	0.13%
2021/09/23	12	68.58	2	68.85	69.00	10	4,403	0.23%
2021/09/22	4	69.10	7	69.03	68.30	-3	4,354	-0.07%
2021/09/17	4	68.78	3	68.67	68.70	1	4,283	0.02%
2021/09/16	10.1	67.50	2	68.30	67.00	8.1	4,227	0.19%
2021/09/15	6.3	67.22	19	67.24	68.90	-12.7	4,143	-0.31%
2021/09/14	9	70.93	13	71.25	70.30	-4	3,902	-0.10%
2021/09/13	12	72.50	1	72.00	73.00	11	3,808	0.29%
2021/09/10	36	71.66	44	72.48	73.10	-8	3,676	-0.22%
2021/09/09	55	70.63	63	70.72	71.50	-8	3,227	-0.25%
2021/09/08	16	66.38	22	66.63	66.80	-6	2,827	-0.21%
2021/09/07	16	69.33	28	68.54	69.90	-12	2,656	-0.45%
2021/09/06	24	68.30	9	68.37	68.40	15	2,407	0.62%
2021/09/03	37	69.80	31.3	69.84	70.50	5.7	2,298	0.25%
2021/09/02	39	68.01	33.3	68.13	68.60	5.7	1,979	0.29%
2021/09/01	4	64.25	59	63.62	65.80	-55	1,608	-3.42%
2021/08/31	15	61.30	74	61.62	62.00	-59	1,458	-4.05%
2021/08/30	0	0.00	12	59.78	60.10	-12	1,421	-0.84%
2021/08/27	6	59.37	1	59.00	59.10	5	1,419	0.35%
2021/08/26	6	59.37	0	0.00	59.50	6	1,426	0.42%
2021/08/25	1	60.70	3	59.90	60.70	-2	1,433	-0.14%
2021/08/24	1	57.60	7.5	57.93	57.20	-6.5	1,413	-0.46%
2021/08/23	0	0.00	34	56.39	58.30	-34	1,429	-2.38%
2021/08/20	1	54.50	11	55.49	54.10	-10	1,427	-0.70%
2021/08/19	22	55.04	0	0.00	54.40	22	1,433	1.53%
2021/08/18	20	55.95	2	56.70	56.50	18	1,443	1.25%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/16	1.3	54.92	0	0.00	54.80	1.3	1,465	0.09%
2021/08/13	1	55.80	0	0.00	55.60	1	1,486	0.07%
2021/08/12	0	0.00	10	57.70	57.70	-10	1,501	-0.67%
2021/08/11	22	57.31	0	0.00	57.30	22	1,563	1.41%
2021/08/10	11	58.83	0	0.00	58.40	11	1,590	0.69%
2021/08/09	10	60.60	0	0.00	59.80	10	1,666	0.60%
2021/08/06	0	0.00	22	60.50	61.00	-22	1,715	-1.28%
2021/08/05	10	60.45	45	61.82	60.40	-35	1,783	-1.96%
2021/08/04	0	0.00	4	60.63	61.00	-4	1,826	-0.22%
2021/08/03	43	58.81	8	59.09	59.70	35	1,905	1.84%
2021/08/02	15	57.60	10	58.10	58.50	5	1,915	0.26%
2021/07/30	5	58.10	3	58.03	57.70	2	1,955	0.10%
2021/07/29	22	58.00	16	58.04	58.30	6	1,978	0.30%
2021/07/28	3	58.80	22	58.43	58.50	-19	1,986	-0.96%
2021/07/27	2	59.90	28	60.30	59.60	-26	2,002	-1.30%
2021/07/26	9	59.77	1	59.70	59.70	8	2,010	0.40%
2021/07/23	6.3	62.50	0	0.00	60.50	6.3	2,006	0.31%
2021/07/22	15	60.81	11	61.68	62.30	4	2,060	0.19%
2021/07/21	6	60.48	5	60.12	60.60	1	2,038	0.05%
2021/07/20	21	59.38	28	58.69	58.50	-7	2,024	-0.35%
2021/07/19	5	60.20	3	61.30	59.80	2	2,021	0.10%
2021/07/16	8.3	63.42	0.8	63.70	63.60	7.5	2,038	0.37%
2021/07/15	71.3	64.96	35	66.19	64.30	36.2	2,037	1.78%
2021/07/14	142	64.75	74	64.86	65.40	68	1,996	3.41%	大買/
2021/07/13	24	61.77	4	62.43	60.70	20	1,931	1.04%
2021/07/12	5	59.80	0	0.00	60.00	5	1,946	0.26%
2021/07/09	3	59.43	17	59.48	59.30	-14	1,966	-0.71%
2021/07/08	10	60.59	1	59.70	59.70	9	2,047	0.44%
2021/07/07	14	61.18	1	59.90	59.80	13	2,111	0.61%
2021/07/06	2	61.10	0	0.00	60.70	2	2,123	0.09%
2021/07/05	5	60.40	7	61.01	62.80	-2	2,131	-0.09%
2021/07/02	2	59.60	1	59.90	59.30	1	2,135	0.05%
2021/07/01	3	60.43	3	60.77	59.70	0	2,156	0.00%
2021/06/30	2	60.40	2	60.60	60.50	0	2,192	0.00%
2021/06/29	0	0.00	1	61.90	61.00	-1	2,223	-0.04%
2021/06/25	1	61.30	1	61.00	61.10	0	2,239	0.00%
2021/06/24	8	60.83	3	61.53	61.20	5	2,242	0.22%
2021/06/23	0	0.00	15	60.13	60.30	-15	2,233	-0.67%
2021/06/22	1	59.20	1.2	59.22	58.00	-0.2	2,220	-0.01%
2021/06/21	0	59.47	6.4	59.86	59.50	-6.4	2,212	-0.29%
2021/06/18	4	59.70	6	59.33	59.90	-2	2,215	-0.09%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	10.2	57.00	56.80	-10.2	2,269	-0.45%
2021/06/10	0	0.00	10.2	55.81	56.20	-10.2	2,275	-0.45%
2021/06/09	10	55.50	48	55.70	55.40	-38	2,296	-1.65%
2021/06/07	7	54.16	22	54.50	54.50	-15	2,344	-0.64%
2021/06/04	27	55.43	26	55.63	55.30	1	2,355	0.04%
2021/06/03	1	56.40	1	56.00	56.30	0	2,382	0.00%
2021/06/02	60	56.51	2	56.75	55.90	58	2,393	2.42%
2021/06/01	1	56.90	1	56.90	56.70	0	2,412	0.00%
2021/05/31	2	56.00	16	56.58	56.50	-14	2,531	-0.55%
2021/05/28	4	55.53	4	56.50	55.70	0	2,548	0.00%
2021/05/27	0	0.00	1	54.30	55.10	-1	2,588	-0.04%
2021/05/26	1	54.30	2	54.50	54.50	-1	2,596	-0.04%
2021/05/25	1	54.50	12	54.82	55.20	-11	2,608	-0.42%
2021/05/24	2	53.65	3	53.20	53.70	-1	2,607	-0.04%
2021/05/21	2	52.45	2	52.20	52.40	0	2,605	0.00%
2021/05/19	7	50.03	22	51.28	51.90	-15	2,594	-0.58%
2021/05/18	1	47.55	16	46.48	48.10	-15	2,595	-0.58%
2021/05/17	20	45.02	2	45.00	44.55	18	2,584	0.70%
2021/05/14	14	50.50	4	51.50	49.50	10	2,540	0.39%
2021/05/13	8	50.85	5	51.84	50.80	3	2,494	0.12%
2021/05/12	18	56.04	5	56.14	55.20	13	2,437	0.53%
2021/05/11	14	61.30	80	61.60	61.30	-66	2,407	-2.74%
2021/05/10	30.1	68.24	4	68.15	68.10	26.1	2,333	1.12%
2021/05/07	32	68.36	17	68.79	68.80	15	2,344	0.64%
2021/05/06	3	67.70	1	68.40	67.90	2	2,357	0.08%
2021/05/05	4	66.03	7	66.83	66.50	-3	2,436	-0.12%
2021/05/04	4	65.63	2	65.35	65.80	2	2,472	0.08%
2021/05/03	17	65.75	60	65.66	65.20	-43	2,493	-1.72%
2021/04/29	2	66.80	4	66.75	66.80	-2	2,494	-0.08%
2021/04/28	45	68.56	15	68.85	67.80	30	2,506	1.20%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/26	1	67.70	0	0.00	67.00	1	2,471	0.04%
2021/04/22	7	67.80	2	67.70	66.80	5	2,524	0.20%
2021/04/21	4	67.65	29	67.42	67.90	-25	2,556	-0.98%
2021/04/20	1	67.60	7	67.30	67.20	-6	2,535	-0.24%
2021/04/19	48	67.57	34	67.30	67.20	14	2,565	0.55%
2021/04/16	1	65.40	15	65.79	65.90	-14	2,547	-0.55%
2021/04/15	21	63.22	14	63.30	64.00	7	2,554	0.27%
2021/04/14	25	61.50	10	62.30	62.00	15	2,567	0.58%
2021/04/13	18	64.88	4	64.40	64.30	14	2,516	0.56%
2021/04/12	22	66.20	12	66.15	66.10	10	2,473	0.40%
2021/04/09	7	66.51	6	67.25	66.50	1	2,482	0.04%
2021/04/08	6	66.18	2	66.55	66.70	4	2,468	0.16%
2021/04/07	9	66.54	1	66.60	66.50	8	2,456	0.33%
2021/04/06	1	66.80	2	67.40	66.80	-1	2,449	-0.04%
2021/04/01	11	67.06	8	67.21	66.70	3	2,460	0.12%
2021/03/31	19.6	66.61	13	66.60	66.50	6.6	2,469	0.27%
2021/03/30	0	67.00	0	0.00	67.00	0	2,504	0.00%
2021/03/29	2	66.90	2	66.90	67.10	0	2,528	0.00%
2021/03/26	6	66.43	1	66.40	66.70	5	2,619	0.19%
2021/03/25	2	66.40	2	66.40	66.30	0	2,685	0.00%
2021/03/24	7	66.86	1	66.72	66.70	6	2,711	0.22%
2021/03/23	0	0.00	3	67.20	66.70	-3	2,720	-0.11%
2021/03/22	4	66.73	4	66.95	66.80	0	2,734	0.00%
2021/03/19	13	67.58	21	67.32	67.40	-8	2,732	-0.29%
2021/03/18	14	67.54	2	67.75	67.40	12	2,752	0.44%
2021/03/17	0	0.00	5	68.20	67.70	-5	2,780	-0.18%
2021/03/16	0	68.00	3	68.03	68.10	-3	2,832	-0.10%
2021/03/15	8	67.61	4	68.10	68.10	4	2,841	0.14%
2021/03/12	16	67.83	8	68.23	67.90	8	2,845	0.28%
2021/03/11	2	67.80	1	68.40	68.10	1	2,887	0.03%
2021/03/10	6	67.20	39	68.06	67.70	-33	2,882	-1.14%
2021/03/09	16	67.03	1	66.50	67.00	15	2,885	0.52%
2021/03/08	25	68.26	1	69.00	67.90	24	2,871	0.84%
2021/03/05	2	67.20	4	68.43	68.60	-2	2,898	-0.07%
2021/03/04	16.3	68.99	18	68.78	68.20	-1.7	2,914	-0.06%
2021/03/03	12	71.23	10	71.20	71.10	2	2,864	0.07%
2021/03/02	9	71.97	5	72.00	71.00	4	2,890	0.14%
2021/02/26	2	71.00	1	71.10	71.20	1	2,859	0.03%
2021/02/25	0	0.00	9	71.03	71.10	-9	2,857	-0.31%
2021/02/24	18	70.56	0	0.00	70.30	18	2,864	0.63%
2021/02/23	3.3	70.54	1	70.50	70.40	2.3	2,862	0.08%
2021/02/22	9	71.13	5	71.20	71.20	4	2,930	0.14%
2021/02/19	6	70.70	14	70.84	71.20	-8	2,941	-0.27%
2021/02/18	18	71.26	19	71.37	71.20	-1	2,978	-0.03%
2021/02/17	10	69.00	3	69.30	69.30	7	3,011	0.23%
2021/02/05	2	67.90	10	67.98	68.00	-8	2,993	-0.27%
2021/02/04	3	66.60	0	0.00	66.70	3	3,002	0.10%
2021/02/03	0	0.00	5	67.60	67.00	-5	3,045	-0.16%
2021/02/02	15.5	67.34	1	67.00	67.00	14.5	3,048	0.48%
2021/02/01	5	67.74	0	0.00	67.90	5	3,032	0.16%
2021/01/29	16	69.56	6	69.58	68.80	10	3,112	0.32%
2021/01/28	10	70.30	5	70.30	70.20	5	3,078	0.16%
2021/01/27	19	71.48	16	70.47	71.70	3	3,027	0.10%
2021/01/26	12	68.40	1	69.40	68.60	11	2,911	0.38%
2021/01/25	9	69.31	3	69.07	69.00	6	2,864	0.21%
2021/01/22	1	68.10	0	0.00	68.40	1	2,838	0.04%
2021/01/21	2	67.90	5	68.88	67.90	-3	2,850	-0.11%
2021/01/20	0	0.00	2	67.80	68.50	-2	2,870	-0.07%
2021/01/19	0	0.00	8	69.23	68.80	-8	2,868	-0.28%
2021/01/18	8	67.73	12	67.11	68.40	-4	2,847	-0.14%
2021/01/15	3	69.73	0	0.00	68.90	3	2,838	0.11%
2021/01/14	13	70.48	8	69.93	70.90	5	2,786	0.18%
2021/01/13	0	0.00	1	67.80	68.10	-1	2,736	-0.04%
2021/01/12	5	67.18	0	0.00	66.70	5	2,719	0.18%
2021/01/11	2	68.70	0.2	68.97	68.90	1.8	2,692	0.07%
2021/01/08	11	67.33	50	67.48	67.50	-39	2,673	-1.46%
2021/01/07	2	68.00	0	0.00	68.10	2	2,656	0.08%
2021/01/06	3.1	68.69	3.1	69.03	68.30	0	2,634	0.00%
2021/01/05	5	68.74	1	68.80	68.60	4	2,611	0.15%
2021/01/04	5	69.44	1	69.20	69.40	4	2,608	0.15%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	2	68.70	0	0.00	68.70	2	2,597	0.08%
2020/12/28	1.1	67.82	4	67.75	67.90	-2.9	2,615	-0.11%
2020/12/25	21	68.42	2	68.95	68.80	19	2,581	0.74%
2020/12/24	4	70.15	0.1	70.00	70.20	3.9	2,571	0.15%
2020/12/23	0	0.00	1	69.31	69.50	-1	2,559	-0.04%
2020/12/22	8	68.25	0	0.00	67.60	8	2,576	0.31%
2020/12/21	20.1	68.76	3	68.70	68.30	17.1	2,515	0.68%
2020/12/18	2.1	70.57	2	70.45	70.50	0.1	2,586	0.00%
2020/12/17	16	71.10	0	0.00	71.40	16	2,588	0.62%
2020/12/16	1	71.80	2	71.85	72.00	-1	2,632	-0.04%
2020/12/15	2	71.90	0	0.00	71.60	2	2,710	0.07%
2020/12/14	2	72.00	0	0.00	72.90	2	2,740	0.07%
2020/12/11	5	73.62	0	0.00	72.60	5	2,810	0.18%
2020/12/10	4	75.98	2	75.40	74.60	2	2,880	0.07%
2020/12/09	1	77.60	5	77.98	77.70	-4	2,954	-0.14%
2020/12/08	1	77.70	82	77.43	77.90	-81	2,958	-2.74%
2020/12/07	9	79.08	58	78.19	77.30	-49	2,949	-1.66%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/03	3	81.90	42	82.13	81.80	-39	2,879	-1.35%
2020/12/01	0	0.00	3	82.27	83.40	-3	2,889	-0.10%
2020/11/30	16	81.69	7	82.26	81.30	9	2,889	0.31%
2020/11/27	5	83.72	9	83.09	83.40	-4	2,869	-0.14%
2020/11/26	5	84.20	7	83.10	84.10	-2	2,840	-0.07%
2020/11/25	7	82.29	0	0.00	81.40	7	2,816	0.25%
2020/11/24	0	0.00	2	82.30	81.30	-2	2,831	-0.07%
2020/11/23	5	82.06	0	0.00	81.50	5	2,871	0.17%
2020/11/20	0	0.00	10	82.52	82.90	-10	2,874	-0.35%
2020/11/19	8	83.19	9	83.36	82.40	-1	2,877	-0.03%
2020/11/18	3	81.93	1	82.00	82.40	2	2,826	0.07%
2020/11/17	2	81.60	4	82.30	81.60	-2	2,822	-0.07%
2020/11/16	15	82.01	29	81.49	81.80	-14	2,855	-0.49%
2020/11/13	0	0.00	31	78.91	78.70	-31	2,823	-1.10%
2020/11/12	56	78.17	23	78.24	79.00	33	2,857	1.15%
2020/11/11	5	79.88	4	79.18	79.70	1	2,871	0.03%
2020/11/10	18	77.60	33	78.18	78.50	-15	2,919	-0.51%
2020/11/09	2	79.00	1	79.00	78.50	1	2,982	0.03%
2020/11/06	10	79.44	19	78.91	78.50	-9	3,079	-0.29%
2020/11/05	0	0.00	3	75.90	76.00	-3	3,050	-0.10%
2020/11/04	0	0.00	16	75.68	75.80	-16	3,117	-0.51%
2020/11/03	18	75.29	16	76.03	74.90	2	3,232	0.06%
2020/11/02	2	74.30	10	74.89	75.20	-8	3,373	-0.24%
2020/10/30	25	75.00	7	74.49	74.10	18	3,595	0.50%
2020/10/29	2	76.15	19	75.93	76.20	-17	3,641	-0.47%
2020/10/28	12	75.57	13	75.34	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	73.80	74.30	-2	3,751	-0.05%
2020/10/26	2	73.05	5	73.82	72.80	-3	3,789	-0.08%
2020/10/23	0	0.00	3	73.07	73.30	-3	3,857	-0.08%
2020/10/22	1	71.90	20	71.88	72.20	-19	3,945	-0.48%
2020/10/21	2	72.35	5	72.38	72.90	-3	4,023	-0.07%
2020/10/20	0	0.00	1	70.80	71.60	-1	4,154	-0.02%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/10/16	1	70.50	1	70.60	70.70	0	4,260	0.00%
2020/10/15	4	71.10	0	0.00	70.90	4	4,345	0.09%
2020/10/12	1	71.80	1	72.00	72.00	0	4,540	0.00%
2020/10/07	1	73.00	4	73.13	72.90	-3	4,600	-0.07%
2020/10/06	24	73.34	0	0.00	71.70	24	4,641	0.52%
2020/10/05	6	72.78	1.6	72.90	73.00	4.4	4,684	0.09%
2020/09/30	0	0.00	1	72.40	72.20	-1	4,830	-0.02%
2020/09/29	13	71.29	0	0.00	71.00	13	4,900	0.27%
2020/09/28	2	71.70	2	71.70	72.00	0	4,991	0.00%
2020/09/25	37	73.41	32	72.53	72.40	5	5,108	0.10%
2020/09/24	3	75.50	0	0.00	74.60	3	5,324	0.06%
2020/09/23	24	78.85	17	80.70	77.30	7	5,685	0.12%
2020/09/22	0	0.00	5	77.74	78.30	-5	5,668	-0.09%
2020/09/21	3	78.57	6	78.42	78.30	-3	5,672	-0.05%
2020/09/17	1	78.00	5	77.52	78.10	-4	5,617	-0.07%
2020/09/16	2	77.75	12	77.76	78.00	-10	5,632	-0.18%
2020/09/15	1	76.50	17	76.70	77.10	-16	5,684	-0.28%
2020/09/14	28	74.66	36	73.88	74.20	-8	5,814	-0.14%
2020/09/11	2	70.85	11	70.27	71.00	-9	5,733	-0.16%
2020/09/10	1	71.10	1	71.20	70.70	0	5,824	0.00%
2020/09/09	10	70.90	8	70.78	71.20	2	5,989	0.03%
2020/09/07	0	0.00	10	72.00	70.70	-10	6,139	-0.16%
2020/09/04	1	70.50	0	0.00	71.70	1	6,164	0.02%
2020/09/03	7	71.53	12	72.15	71.10	-5	6,194	-0.08%
2020/09/02	1	71.60	2	71.70	70.80	-1	6,193	-0.02%
2020/09/01	20	70.88	0	0.00	71.00	20	6,217	0.32%
2020/08/31	10	71.48	15	72.73	72.30	-5	6,318	-0.08%
2020/08/28	7	71.16	0	0.00	70.80	7	6,344	0.11%
2020/08/27	8	72.31	12.3	73.96	72.30	-4.3	6,351	-0.07%
2020/08/26	4	71.28	1	72.00	71.10	3	6,367	0.05%
2020/08/25	21	72.10	0	0.00	72.10	21	6,399	0.33%
2020/08/24	0	0.00	3	72.40	72.60	-3	6,414	-0.05%
2020/08/21	1	71.50	1	72.40	72.40	0	6,432	0.00%
2020/08/20	1	71.60	112	70.04	70.50	-111	6,500	-1.71%	大賣/鉅額交易
2020/08/19	12	73.66	9	74.70	73.50	3	6,602	0.05%
2020/08/18	5	75.44	6	74.97	75.20	-1	6,665	-0.02%
2020/08/17	13	74.82	5	75.90	76.20	8	6,804	0.12%
2020/08/14	15	76.14	14	76.08	76.90	1	7,144	0.01%
2020/08/13	3	74.00	5	75.08	73.70	-2	7,234	-0.03%
2020/08/12	23	73.25	7	73.16	73.20	16	7,304	0.22%
2020/08/11	12	75.81	28	76.06	75.80	-16	7,256	-0.22%
2020/08/10	23	75.35	8	76.08	74.40	15	7,261	0.21%
2020/08/07	48	77.15	9	77.19	76.30	39	7,369	0.53%
2020/08/06	23	80.87	5	81.04	79.60	18	7,356	0.24%
2020/08/05	18	81.99	39	80.81	83.10	-21	7,623	-0.28%
2020/08/04	3	75.33	3	75.73	75.80	0	7,502	0.00%
2020/08/03	63.8	78.35	0	0.00	73.70	63.8	7,519	0.85%
2020/07/31	4	80.15	3.8	80.33	80.40	0.2	7,730	0.00%
2020/07/30	6	79.78	1	79.40	79.60	5	8,002	0.06%
2020/07/29	7	80.57	0	0.00	80.10	7	8,006	0.09%
2020/07/28	51	81.65	91	80.55	82.00	-40	8,007	-0.50%
2020/07/27	1	80.40	0	0.00	80.00	1	7,992	0.01%
2020/07/24	46	82.48	28	83.92	80.80	18	8,093	0.22%
2020/07/23	2	83.00	4	82.75	83.10	-2	8,153	-0.02%
2020/07/22	4	81.95	19	82.17	82.40	-15	8,100	-0.19%
2020/07/21	8	81.09	20	81.38	81.80	-12	8,102	-0.15%
2020/07/20	2	79.05	5	79.42	80.20	-3	8,192	-0.04%
2020/07/17	101	81.33	9	81.62	78.90	92	8,302	1.11%	大買/
2020/07/16	6	79.78	4	79.55	79.60	2	8,376	0.02%
2020/07/15	0	0.00	1	79.00	78.00	-1	8,442	-0.01%
2020/07/14	3	77.17	40	77.74	78.70	-37	8,504	-0.44%
2020/07/13	4	77.80	6	78.17	77.70	-2	8,523	-0.02%
2020/07/10	27	78.66	42	78.67	77.70	-15	8,572	-0.17%
2020/07/09	24	82.53	15	82.04	81.10	9	8,601	0.10%
2020/07/08	19	80.35	14	80.18	81.60	5	8,613	0.06%
2020/07/07	20	80.83	40	80.07	79.80	-20	8,630	-0.23%
2020/07/06	34	80.12	20	79.46	78.90	14	8,763	0.16%
2020/07/03	56	79.52	40	78.67	78.00	16	8,994	0.18%
2020/07/02	81	76.18	139.3	75.60	79.40	-58.3	8,939	-0.65%	大賣/
2020/07/01	20	71.44	21	72.03	72.20	-1	8,738	-0.01%
2020/06/30	2	68.90	30	68.81	69.10	-28	8,712	-0.32%
2020/06/29	34	69.72	20	69.26	69.10	14	8,739	0.16%
2020/06/24	9	70.59	5	70.48	70.80	4	8,718	0.05%
2020/06/23	36	71.11	6	71.50	70.60	30	8,835	0.34%
2020/06/22	34	72.09	142	71.90	72.30	-108	8,839	-1.22%	大賣/鉅額交易
2020/06/19	43	72.85	104	71.78	73.60	-61	8,860	-0.69%	大賣/
2020/06/18	20	69.44	21	69.11	69.40	-1	8,725	-0.01%
2020/06/17	53	69.20	315	69.07	69.00	-262	8,838	-2.96%	大賣/鉅額交易
2020/06/16	136	69.57	10	69.09	70.60	126	8,860	1.42%	大買/鉅額交易
2020/06/15	12	67.23	13	67.97	67.30	-1	8,868	-0.01%
2020/06/12	3	63.30	24	64.38	67.60	-21	9,014	-0.23%
2020/06/11	15	66.53	41	67.00	65.20	-26	9,095	-0.29%
2020/06/10	8	66.04	13	66.35	67.00	-5	9,153	-0.05%
2020/06/09	25	66.90	20	66.20	66.20	5	9,234	0.05%
2020/06/08	35	66.97	35	67.55	67.00	0	9,341	0.00%
2020/06/05	91	67.10	4	67.18	67.30	87	9,400	0.93%
2020/06/04	46	70.02	13	70.25	69.80	33	9,466	0.35%
2020/06/03	0	0.00	15	70.14	70.20	-15	9,620	-0.16%
2020/06/02	11	69.76	14	70.48	69.00	-3	9,744	-0.03%
2020/06/01	5	69.48	4	69.30	69.60	1	9,816	0.01%
2020/05/29	8	68.24	22	68.65	68.70	-14	9,858	-0.14%
2020/05/28	6	68.12	5	68.16	68.10	1	10,032	0.01%
2020/05/27	27	67.54	56	67.99	68.10	-29	10,091	-0.29%
2020/05/26	69	69.39	45	68.95	68.20	24	10,310	0.23%
2020/05/25	53	71.17	10	70.00	72.50	43	10,445	0.41%
2020/05/22	88	70.67	52	70.17	69.70	36	10,475	0.34%
2020/05/21	79	68.08	170	70.11	71.50	-91	10,464	-0.87%	大賣/
2020/05/20	29	64.30	33	64.32	65.00	-4	10,220	-0.04%
2020/05/19	18	62.64	16	63.01	62.90	2	10,586	0.02%
2020/05/18	50	60.06	94	60.60	60.80	-44	10,586	-0.42%
2020/05/15	57	60.70	33	61.02	60.80	24	10,820	0.22%
2020/05/14	59	62.94	114	62.96	60.60	-55	11,202	-0.49%	大賣/
2020/05/13	75	62.12	19	61.99	61.90	56	11,770	0.48%
2020/05/12	90	62.91	121	63.12	62.10	-31	12,247	-0.25%	大賣/
2020/05/11	60	59.92	66	60.24	61.40	-6	12,047	-0.05%
2020/05/08	27	60.11	20	59.83	60.20	7	12,006	0.06%
2020/05/07	114	60.90	108	60.99	60.10	6	12,034	0.05%	大買/大賣/
2020/05/06	42	58.58	209	58.08	58.60	-167	11,835	-1.41%	大賣/鉅額交易
2020/05/05	27	55.81	35	56.16	55.60	-8	11,633	-0.07%
2020/05/04	73	55.79	24	56.28	55.10	49	11,850	0.41%
2020/04/30	53	55.97	42	56.08	56.30	11	11,923	0.09%
2020/04/29	106	57.23	52.6	56.86	56.30	53.4	12,041	0.44%	大買/
2020/04/28	80.1	55.84	124	56.14	57.20	-43.9	12,202	-0.36%	大賣/
2020/04/27	1	54.10	80	54.09	54.00	-79	12,135	-0.65%
2020/04/24	24	54.31	20	54.69	54.00	4	12,214	0.03%
2020/04/23	117	56.40	103	55.71	54.60	14	12,367	0.11%	大買/大賣/
2020/04/22	58	55.13	27	54.70	55.90	31	12,442	0.25%
2020/04/21	83	54.43	150	54.25	54.00	-67	12,394	-0.54%	大賣/
2020/04/20	27	53.49	88	53.97	53.40	-61	12,231	-0.50%
2020/04/17	104	52.89	29	53.85	52.00	75	12,138	0.62%	大買/
2020/04/16	18	53.14	161	52.89	53.40	-143	12,063	-1.19%	大賣/鉅額交易
2020/04/15	171	53.31	13	54.06	53.00	158	12,025	1.31%	大買/鉅額交易
2020/04/14	41	52.97	36	53.97	54.00	5	11,926	0.04%
2020/04/13	56	53.83	179	54.04	53.10	-123	11,862	-1.04%	大賣/鉅額交易
2020/04/10	40	52.49	32	52.48	52.50	8	11,721	0.07%
2020/04/09	187	53.78	96.3	53.03	52.80	90.7	11,677	0.78%	大買/
2020/04/08	34	50.66	176.4	51.44	51.80	-142.4	11,479	-1.24%	大賣/鉅額交易
2020/04/07	61	46.46	154	47.68	48.40	-93	11,116	-0.84%	大賣/
2020/04/06	37	44.26	21	43.14	44.00	16	10,970	0.15%
2020/04/01	95	45.82	124	45.72	45.50	-29	10,811	-0.27%	大賣/
2020/03/31	76	47.57	46	47.93	47.10	30	10,793	0.28%
2020/03/30	14	48.23	75	47.77	48.70	-61	10,818	-0.56%
2020/03/27	195	50.06	30	49.60	48.40	165	10,907	1.51%	大買/鉅額交易
2020/03/26	56	51.69	18	51.40	51.80	38	10,903	0.35%
2020/03/25	81	52.97	40	52.92	51.40	41	10,937	0.37%
2020/03/24	64	52.15	40	52.86	52.50	24	10,937	0.22%
2020/03/23	141	51.64	58	50.55	51.00	83	10,976	0.76%	大買/
2020/03/20	286	50.63	321	51.32	51.40	-35	10,835	-0.32%	大買/大賣/
2020/03/19	87	49.16	51	47.99	47.20	36	10,721	0.34%
2020/03/18	146	50.95	162	51.13	50.50	-16	10,591	-0.15%	大買/大賣/
2020/03/17	163	48.41	92	48.78	49.15	71	10,397	0.68%	大買/
2020/03/16	52	48.69	386	49.00	46.55	-334	10,242	-3.26%	大賣/鉅額交易
2020/03/13	255	47.98	338	46.14	49.45	-83	10,142	-0.82%	大買/大賣/
2020/03/12	111	51.39	298	50.64	50.00	-187	10,088	-1.85%	大買/大賣/鉅額交易
2020/03/11	81	56.00	13	55.57	54.20	68	9,966	0.68%
2020/03/10	57	53.35	115	54.76	55.20	-58	9,869	-0.59%	大賣/
2020/03/09	135	56.35	194	55.60	55.00	-59	9,664	-0.61%	大買/大賣/
2020/03/06	75	57.67	29	57.65	57.60	46	9,457	0.49%
2020/03/05	71	57.23	6	57.73	56.90	65	9,328	0.70%
2020/03/04	73	56.83	9	56.68	56.70	64	9,246	0.69%
2020/03/03	191	57.61	52	57.83	57.90	139	9,238	1.50%	大買/鉅額交易
2020/03/02	156	56.22	204	54.86	56.00	-48	9,054	-0.53%	大買/大賣/
2020/02/27	166	57.92	207	56.21	55.40	-41	8,973	-0.46%	大買/大賣/
2020/02/26	144	57.22	146	57.84	57.10	-2	8,663	-0.02%	大買/大賣/
2020/02/25	7	55.97	37	56.12	55.90	-30	8,348	-0.36%
2020/02/24	94	56.40	16	56.59	55.70	78	8,210	0.95%
2020/02/21	36	55.24	48	55.65	55.50	-12	8,069	-0.15%
2020/02/20	411	55.97	130	55.57	55.50	281	7,975	3.52%	大買/大賣/鉅額交易
2020/02/19	26	58.03	10	57.48	58.20	16	7,523	0.21%
2020/02/18	125	57.54	173.1	58.34	57.20	-48.1	7,427	-0.65%	大買/大賣/
2020/02/17	280	60.59	209	60.77	59.70	71	7,168	0.99%	大買/大賣/
2020/02/14	357	57.67	288	58.54	60.30	69	6,726	1.03%	大買/大賣/
2020/02/13	192.1	54.92	482	54.66	54.90	-289.9	6,002	-4.83%	大買/大賣/鉅額交易
2020/02/12	164	53.00	195	53.24	52.40	-31	5,496	-0.56%	大買/大賣/
2020/02/11	43	52.39	5.1	52.04	52.00	37.9	5,386	0.70%
2020/02/10	189	51.81	123	52.79	51.30	66	5,538	1.19%	大買/大賣/
2020/02/07	109	52.00	6	51.98	52.00	103	5,440	1.89%	大買/鉅額交易
2020/02/06	28	52.80	47	53.10	53.60	-19	5,321	-0.36%
2020/02/05	117	52.64	187	53.14	52.60	-70	5,214	-1.34%	大買/大賣/
2020/02/04	136	52.01	27	51.47	51.70	109	4,944	2.20%	大買/鉅額交易
2020/02/03	97	52.27	76	52.61	52.70	21	4,849	0.43%
2020/01/31	70.1	52.09	307	52.12	53.30	-236.9	4,686	-5.06%	大賣/鉅額交易
2020/01/30	16	49.76	131.1	49.79	49.80	-115.1	4,367	-2.63%	大賣/鉅額交易
2020/01/20	19	50.95	125	51.00	51.00	-106	4,231	-2.50%	大賣/鉅額交易
2020/01/17	404	50.38	77	50.38	50.30	327	4,153	7.87%	大買/鉅額交易
2020/01/16	159.1	48.87	347	48.85	49.20	-187.9	3,998	-4.70%	大買/大賣/鉅額交易
2020/01/15	120	47.26	420	47.44	47.20	-300	3,778	-7.94%	大買/大賣/鉅額交易
2020/01/14	0	0.00	85	47.00	46.60	-85	3,766	-2.26%
2020/01/13	1	46.15	52	46.63	46.65	-51	3,761	-1.36%
2020/01/10	45	45.01	90	45.23	45.40	-45	3,835	-1.17%
2020/01/09	0	0.00	69	45.35	45.30	-69	3,831	-1.80%
2020/01/08	19	44.21	120	44.63	44.20	-101	3,898	-2.59%	大賣/鉅額交易
2020/01/07	40	44.78	87	45.56	44.70	-47	3,949	-1.19%
2020/01/06	2	45.73	0	0.00	45.65	2	3,964	0.05%
2020/01/03	19	46.29	0	0.00	46.30	19	4,085	0.47%
2020/01/02	8	46.72	34	47.14	47.25	-26	4,108	-0.63%
2019/12/31	149	46.30	6	46.09	46.00	143	4,206	3.40%	大買/鉅額交易
2019/12/30	406	46.24	27	46.05	46.05	379	4,311	8.79%	大買/鉅額交易
2019/12/27	5	46.76	20	46.73	46.85	-15	4,271	-0.35%
2019/12/26	37	46.32	14	46.21	46.05	23	4,260	0.54%
2019/12/25	43	47.53	41	47.83	47.20	2	4,222	0.05%
2019/12/24	63	47.18	24	47.85	47.70	39	4,240	0.92%
2019/12/23	5	47.35	26	47.14	47.60	-21	4,127	-0.51%
2019/12/20	32	45.88	23	46.27	46.00	9	3,987	0.23%
2019/12/19	59	45.85	83	46.07	46.50	-24	3,933	-0.61%
2019/12/18	51	45.17	99	45.27	45.10	-48	3,831	-1.25%
2019/12/17	34	43.91	52	44.05	44.10	-18	3,703	-0.49%
2019/12/16	20	43.38	25	43.78	44.00	-5	3,732	-0.13%
2019/12/13	30	43.75	7	44.16	43.70	23	3,946	0.58%
2019/12/12	1	43.90	9	43.35	43.45	-8	3,953	-0.20%
2019/12/11	2	42.60	15	42.70	42.65	-13	4,085	-0.32%
2019/12/10	2	42.68	15	42.77	42.55	-13	4,116	-0.32%
2019/12/09	35	43.14	41	42.62	42.60	-6	4,163	-0.14%
2019/12/06	9	43.70	45	43.77	44.05	-36	4,135	-0.87%
2019/12/05	1	43.35	10	43.60	43.55	-9	4,414	-0.20%
2019/12/04	1	42.75	1	42.70	43.00	0	4,464	0.00%
2019/12/03	3	42.92	0	0.00	42.90	3	4,563	0.07%
2019/12/02	56	42.84	48	42.86	42.65	8	4,603	0.17%
2019/11/29	70	44.18	18	43.83	43.75	52	4,658	1.12%
2019/11/28	16	44.19	90	44.62	44.80	-74	4,686	-1.58%
2019/11/27	13	43.86	1	43.85	43.95	12	4,687	0.26%
2019/11/26	23	43.48	6	43.48	43.60	17	4,722	0.36%
2019/11/25	3	43.10	15	42.95	42.95	-12	4,789	-0.25%
2019/11/22	5	42.70	7	43.18	42.70	-2	4,867	-0.04%
2019/11/21	17	42.74	1	43.10	43.20	16	4,990	0.32%
2019/11/20	0	0.00	5.1	43.35	43.15	-5.1	5,080	-0.10%
2019/11/19	50	43.81	20	43.60	43.60	30	5,197	0.58%
2019/11/18	4.1	44.25	18	44.16	44.30	-13.9	5,226	-0.27%
2019/11/15	0	0.00	52	42.98	43.00	-52	5,233	-0.99%
2019/11/14	4	41.64	0	0.00	41.65	4	5,387	0.07%
2019/11/13	3	43.18	1	42.60	42.70	2	5,441	0.04%
2019/11/12	2	42.83	2	42.50	43.20	0	5,495	0.00%
2019/11/11	64	42.44	3	42.58	42.10	61	5,660	1.08%
2019/11/08	15	44.39	5	44.19	43.85	10	5,702	0.18%
2019/11/07	26	44.10	74	43.94	44.45	-48	5,784	-0.83%
2019/11/06	1	42.65	1	42.65	42.50	0	5,882	0.00%
2019/11/05	0	0.00	2	42.48	42.25	-2	6,001	-0.03%
2019/11/04	4	42.80	3	43.33	42.55	1	6,228	0.02%
2019/11/01	0	0.00	2	42.90	43.10	-2	6,305	-0.03%
2019/10/31	17	43.58	1	43.70	43.25	16	6,445	0.25%
2019/10/30	1	43.15	65	43.13	43.15	-64	6,554	-0.98%
2019/10/29	5	42.63	13	42.66	42.25	-8	6,586	-0.12%
2019/10/28	1	42.10	0.1	42.50	42.30	0.9	6,674	0.01%
2019/10/25	2	43.10	0	0.00	42.65	2	6,713	0.03%
2019/10/24	3	43.23	9	43.29	43.40	-6	6,710	-0.09%
2019/10/23	9	42.92	0	0.00	42.50	9	6,712	0.13%
2019/10/22	37	42.92	6	42.83	42.75	31	6,735	0.46%
2019/10/21	2	42.68	5	42.72	42.55	-3	6,731	-0.04%
2019/10/18	99	42.94	64	42.61	42.85	35	6,792	0.52%
2019/10/17	37	41.49	10	41.35	41.50	27	6,731	0.40%
2019/10/16	53	41.66	50	41.37	41.80	3	6,818	0.04%
2019/10/15	42	40.25	15	40.72	40.60	27	6,821	0.40%
2019/10/14	27	38.86	3	39.03	39.30	24	6,860	0.35%
2019/10/09	23	38.69	65	38.57	38.85	-42	6,895	-0.61%
2019/10/08	17	41.13	0	0.00	41.05	17	6,871	0.25%
2019/10/07	50	42.48	12	42.00	42.30	38	6,886	0.55%
2019/10/04	10	40.74	120	40.65	40.30	-110	6,848	-1.61%	大賣/鉅額交易
2019/10/03	29	42.02	0	0.00	41.95	29	6,802	0.43%
2019/10/02	1	42.10	3	42.50	42.40	-2	6,962	-0.03%
2019/10/01	0	0.00	1	42.35	42.20	-1	6,981	-0.01%
2019/09/27	7	42.21	123	41.86	42.05	-116	6,999	-1.66%	大賣/鉅額交易
2019/09/26	2	43.80	0	0.00	43.85	2	7,086	0.03%
2019/09/25	14	43.96	16	43.64	43.60	-2	7,157	-0.03%
2019/09/24	13	44.01	1	44.30	43.80	12	7,262	0.17%
2019/09/23	7	44.29	5	44.50	44.30	2	7,290	0.03%
2019/09/20	2	43.80	6	43.82	43.85	-4	7,379	-0.05%
2019/09/19	0	0.00	1	44.00	43.60	-1	7,393	-0.01%
2019/09/18	38	43.42	93	43.40	43.40	-55	7,383	-0.74%
2019/09/17	3	45.37	1	45.35	45.20	2	7,202	0.03%
2019/09/16	6	45.27	24	44.73	44.85	-18	7,215	-0.25%
2019/09/12	0	0.00	2	47.18	46.70	-2	7,126	-0.03%
2019/09/11	5	47.04	3	47.15	47.15	2	7,212	0.03%
2019/09/10	6	46.62	2	47.00	46.85	4	7,338	0.05%
2019/09/09	125	47.71	78	46.81	46.70	47	7,411	0.63%	大買/
2019/09/06	45	51.68	3	51.43	51.50	42	7,243	0.58%
2019/09/05	67	51.29	84	51.72	51.40	-17	7,472	-0.23%
2019/09/04	32	50.87	1	51.20	51.00	31	7,480	0.41%
2019/09/03	76	51.08	0	0.00	50.50	76	7,592	1.00%
2019/09/02	5	50.66	31	51.70	51.70	-26	7,645	-0.34%
2019/08/30	66	50.62	3	50.77	50.30	63	7,796	0.81%
2019/08/29	60	50.93	4	50.80	50.80	56	7,929	0.71%
2019/08/28	32	50.65	2	50.85	50.60	30	7,921	0.38%
2019/08/27	5	51.32	31	51.21	51.00	-26	7,869	-0.33%
2019/08/26	21	51.66	3	51.27	51.30	18	7,858	0.23%
2019/08/23	120	54.02	89	53.61	53.60	31	7,771	0.40%	大買/
2019/08/22	87	54.25	96	54.77	54.90	-9	7,731	-0.12%
2019/08/21	31	54.19	13	54.65	54.20	18	7,650	0.24%
2019/08/20	46	55.63	49	55.76	55.00	-3	7,684	-0.04%
2019/08/19	97	55.34	64	55.66	55.20	33	7,690	0.43%
2019/08/16	15	53.29	28	53.49	53.20	-13	7,605	-0.17%
2019/08/15	17	53.65	42	53.41	53.90	-25	7,544	-0.33%
2019/08/14	52	55.18	14	54.89	54.60	38	7,517	0.51%
2019/08/13	31	54.29	19	53.21	53.10	12	7,466	0.16%
2019/08/12	20	54.84	43	55.06	54.40	-23	7,543	-0.30%
2019/08/08	131	55.75	58	55.81	56.50	73	7,500	0.97%	大買/
2019/08/07	55	53.68	13	53.65	52.80	42	7,291	0.58%
2019/08/06	62	52.61	176	53.23	53.80	-114	7,271	-1.57%	大賣/鉅額交易
2019/08/05	19	52.27	19	51.26	50.70	0	7,113	0.00%
2019/08/02	27	53.13	18	53.37	52.70	9	7,225	0.12%
2019/08/01	6	52.20	26	52.47	53.00	-20	7,491	-0.27%
2019/07/31	3	51.63	22	51.73	51.60	-19	7,711	-0.25%
2019/07/30	26	51.07	7	51.09	51.50	19	7,891	0.24%
2019/07/29	3	49.73	7	50.59	50.50	-4	7,944	-0.05%
2019/07/26	4	49.55	2	49.65	49.60	2	8,083	0.02%
2019/07/25	2	49.68	2	49.45	49.85	0	8,164	0.00%
2019/07/24	5	49.39	1	49.30	49.40	4	8,324	0.05%
2019/07/23	81	49.88	60	49.80	49.80	21	8,400	0.25%
2019/07/22	0	0.00	1	50.40	50.70	-1	8,389	-0.01%
2019/07/19	8	49.50	3	49.52	49.50	5	8,400	0.06%
2019/07/18	24	49.17	11	49.00	49.00	13	8,547	0.15%
2019/07/17	4	50.05	18	49.99	50.10	-14	8,531	-0.16%
2019/07/16	41	51.25	0.6	50.80	50.70	40.4	8,540	0.47%
2019/07/15	0	0.00	3	51.70	51.90	-3	8,616	-0.03%
2019/07/12	37	51.03	44	51.57	51.50	-7	8,738	-0.08%
2019/07/11	2	49.85	0	0.00	50.70	2	8,819	0.02%
2019/07/10	15	50.38	4	50.30	50.20	11	9,016	0.12%
2019/07/09	2	49.90	2	49.93	49.85	0	9,495	0.00%
2019/07/08	50	50.28	31	49.78	50.60	19	10,127	0.19%
2019/07/05	14	51.76	3	51.73	51.70	11	10,138	0.11%
2019/07/03	60	52.41	7	52.34	51.70	53	10,261	0.52%
2019/07/02	53	54.59	2	55.00	54.30	51	10,153	0.50%
2019/07/01	30	54.43	60	55.34	55.50	-30	10,229	-0.29%
2019/06/28	7	54.26	80	54.43	54.60	-73	10,178	-0.72%
2019/06/27	142	54.34	103	55.23	53.70	39	10,264	0.38%	大買/大賣/
2019/06/26	6	54.12	26	54.22	54.00	-20	10,310	-0.19%
2019/06/25	32	53.65	11	53.81	54.10	21	10,371	0.20%
2019/06/24	48	53.97	58	53.89	54.30	-10	10,411	-0.10%
2019/06/21	142	53.80	49	53.37	53.10	93	10,404	0.89%	大買/
2019/06/20	17	54.31	4	54.53	54.30	13	10,366	0.13%
2019/06/19	139	53.68	11	53.88	53.40	128	10,343	1.24%	大買/鉅額交易
2019/06/18	92	52.08	124	52.53	53.40	-32	10,289	-0.31%	大賣/
2019/06/17	95	54.35	27	54.52	52.70	68	10,162	0.67%
2019/06/14	18	55.66	11	55.15	55.00	7	10,109	0.07%
2019/06/13	21	55.36	28	55.79	54.90	-7	10,050	-0.07%
2019/06/12	3	54.23	6	54.20	54.00	-3	9,826	-0.03%
2019/06/11	60	53.16	41	53.51	53.10	19	9,808	0.19%
2019/06/10	45	52.64	45	53.17	52.60	0	9,740	0.00%
2019/06/06	11	51.89	13.1	51.91	52.70	-2.1	9,728	-0.02%
2019/06/05	14	50.29	31	50.51	51.70	-17	9,543	-0.18%
2019/06/04	7	47.49	2	48.08	48.40	5	9,438	0.05%
2019/06/03	1	47.55	0	0.00	47.35	1	9,508	0.01%
2019/05/31	4	47.73	11	47.91	48.20	-7	9,800	-0.07%
2019/05/30	8	47.33	7	47.60	47.45	1	9,783	0.01%
2019/05/29	10	47.50	1	47.65	47.50	9	9,802	0.09%
2019/05/28	0	0.00	2	46.40	47.30	-2	9,865	-0.02%
2019/05/27	9	44.99	6	44.93	45.60	3	9,886	0.03%
2019/05/24	5	46.09	4	46.43	45.95	1	9,851	0.01%
2019/05/23	10	47.53	3	46.47	46.25	7	9,818	0.07%
2019/05/22	2	49.68	1	49.40	48.95	1	9,878	0.01%
2019/05/21	6	48.74	5	49.63	49.75	1	9,976	0.01%
2019/05/20	4	48.71	10	49.04	48.75	-6	10,042	-0.06%
2019/05/17	18	51.47	27	50.14	49.55	-9	9,982	-0.09%
2019/05/16	4	52.48	17	52.44	51.70	-13	9,904	-0.13%
2019/05/15	17	51.63	41	51.63	51.60	-24	9,874	-0.24%
2019/05/14	13	48.63	8	49.44	50.80	5	9,929	0.05%
2019/05/13	32	50.66	2	50.13	50.00	30	10,008	0.30%
2019/05/10	10	50.09	18	50.42	50.00	-8	10,404	-0.08%
2019/05/09	28	52.28	48	53.30	50.50	-20	10,496	-0.19%
2019/05/08	26	53.47	22	53.65	55.00	4	10,425	0.04%
2019/05/07	18	52.50	8	51.89	53.70	10	10,216	0.10%
2019/05/06	21	50.60	20	51.01	50.00	1	10,111	0.01%
2019/05/03	17	51.83	7	51.97	51.70	10	10,062	0.10%
2019/05/02	17	50.76	4	50.75	50.70	13	10,037	0.13%
2019/04/30	4	50.73	3	50.63	51.20	1	10,095	0.01%
2019/04/29	2	49.63	18	48.58	49.25	-16	10,047	-0.16%
2019/04/26	7	48.89	5	49.04	48.50	2	10,085	0.02%
2019/04/25	1	48.05	48	48.41	49.10	-47	10,291	-0.46%
2019/04/24	31	51.33	8	49.88	49.00	23	10,513	0.22%
2019/04/23	13	50.02	9	50.21	50.70	4	10,808	0.04%
2019/04/22	5	49.81	49	50.04	49.70	-44	11,100	-0.40%
2019/04/19	54	50.76	13	50.96	50.40	41	11,010	0.37%
2019/04/18	26	50.41	28	50.86	50.00	-2	10,844	-0.02%
2019/04/17	14	51.51	22	51.07	52.00	-8	10,676	-0.07%
2019/04/16	55	51.16	62.8	50.91	50.70	-7.8	10,536	-0.07%
2019/04/15	47	48.75	155	48.78	51.00	-108	10,281	-1.05%	大賣/鉅額交易
2019/04/12	193	48.03	199	48.72	46.45	-6	9,716	-0.06%	大買/大賣/
2019/04/11	47	46.53	114	46.25	46.95	-67	9,029	-0.74%	大賣/
2019/04/10	12	45.60	69	45.82	45.75	-57	8,884	-0.64%
2019/04/09	113	45.60	93	45.76	45.45	20	8,873	0.23%	大買/
2019/04/08	37	45.25	13	45.39	45.10	24	8,766	0.27%
2019/04/03	15	44.77	58	44.88	44.70	-43	8,714	-0.49%
2019/04/02	36	44.46	56	44.11	43.85	-20	8,645	-0.23%
2019/04/01	74	44.72	36	44.85	44.00	38	8,611	0.44%
2019/03/29	563	43.51	98.3	43.79	43.85	464.7	8,466	5.49%	大買/鉅額交易
2019/03/28	54	42.38	16	42.46	41.80	38	8,339	0.46%
2019/03/27	8	41.85	38	41.89	42.15	-30	8,292	-0.36%
2019/03/26	12	41.60	8	41.38	41.40	4	8,246	0.05%
2019/03/25	2	40.28	2	40.78	40.80	0	8,317	0.00%
2019/03/22	11	41.35	36	41.45	41.20	-25	8,334	-0.30%
2019/03/21	73	41.71	51	41.53	42.00	22	8,383	0.26%
2019/03/20	11	41.28	16	41.29	41.10	-5	8,350	-0.06%
2019/03/19	41	40.90	36	41.38	41.60	5	8,334	0.06%
2019/03/18	48	40.80	50	40.42	40.40	-2	8,292	-0.02%
2019/03/15	1	41.55	6	41.23	41.15	-5	8,266	-0.06%
2019/03/14	20	41.14	21	41.51	41.90	-1	8,256	-0.01%
2019/03/13	11	40.95	44	40.75	40.80	-33	8,263	-0.40%
2019/03/12	23	41.11	26	41.73	40.45	-3	8,221	-0.04%
2019/03/11	27	41.43	87	41.64	41.35	-60	8,174	-0.73%
2019/03/08	87	41.90	75	42.02	41.45	12	8,280	0.14%
2019/03/07	20	43.24	38	42.78	42.65	-18	8,253	-0.22%
2019/03/06	347	45.28	104	44.64	43.70	243	8,223	2.95%	大買/大賣/鉅額交易
2019/03/05	21	43.82	44	44.22	44.25	-23	8,029	-0.29%
2019/03/04	6	44.45	6	43.98	44.40	0	8,107	0.00%
2019/02/27	40	42.84	71.2	43.26	44.30	-31.2	8,141	-0.38%
2019/02/26	42	43.75	6	43.65	43.60	36	8,098	0.44%
2019/02/25	16	43.75	21	44.00	44.45	-5	8,177	-0.06%
2019/02/22	34	43.55	27	43.76	43.40	7	8,166	0.09%
2019/02/21	37	45.64	11	45.57	44.40	26	8,278	0.31%
2019/02/20	21	43.66	27	43.44	45.00	-6	8,215	-0.07%
2019/02/19	34	44.35	32	44.87	44.20	2	8,137	0.02%
2019/02/18	56	44.64	4	44.81	44.15	52	8,149	0.64%
2019/02/15	6	44.08	16	44.24	44.30	-10	8,216	-0.12%
2019/02/14	28	45.93	30	45.60	45.10	-2	8,225	-0.02%
2019/02/13	26	45.45	12	45.76	45.25	14	8,184	0.17%
2019/02/12	63	47.04	33	47.30	46.95	30	8,142	0.37%
2019/02/11	63	45.63	146	45.89	48.05	-83	8,166	-1.02%	大賣/
2019/01/30	31	42.56	105	42.25	43.70	-74	7,777	-0.95%	大賣/
2019/01/29	94	41.05	148	41.53	40.65	-54	7,542	-0.72%	大賣/
2019/01/28	21	41.71	92	41.59	41.10	-71	7,297	-0.97%
2019/01/25	68	41.25	95	41.25	40.80	-27	7,166	-0.38%
2019/01/24	22	41.12	47	41.06	41.25	-25	7,083	-0.35%
2019/01/23	221	40.63	44	40.62	41.00	177	6,996	2.53%	大買/鉅額交易
2019/01/22	42	40.18	46	40.10	39.65	-4	6,839	-0.06%
2019/01/21	63	41.30	45	41.63	40.30	18	6,699	0.27%
2019/01/18	91	41.02	28	40.90	41.35	63	6,564	0.96%
2019/01/17	102	41.80	86	41.57	40.55	16	6,416	0.25%	大買/
2019/01/16	98	40.00	82	40.32	41.15	16	6,188	0.26%
2019/01/15	90	38.51	127	38.65	39.60	-37	5,890	-0.63%	大賣/
2019/01/14	80	36.30	215	36.76	38.20	-135	5,445	-2.48%	大賣/鉅額交易
2019/01/11	33	35.03	1	35.20	34.80	32	5,098	0.63%
2019/01/10	50	35.07	0.5	35.00	35.25	49.5	5,104	0.97%
2019/01/09	57	35.39	1	35.50	35.25	56	5,146	1.09%
2019/01/08	24	35.06	50	34.92	35.50	-26	5,156	-0.50%
2019/01/07	88	35.22	44	35.18	35.05	44	5,120	0.86%
2019/01/04	56	34.14	52	34.71	34.90	4	5,160	0.08%
2019/01/03	20	34.94	11	34.86	34.80	9	5,244	0.17%
2019/01/02	19	34.84	14	35.07	34.40	5	5,265	0.09%
2018/12/28	4	34.53	31	33.85	34.55	-27	5,266	-0.51%
2018/12/27	9	33.24	3	33.37	33.20	6	5,340	0.11%
2018/12/26	14	32.94	3	32.93	32.65	11	5,456	0.20%
2018/12/25	37	33.26	10	33.43	33.20	27	5,582	0.48%
2018/12/24	12	34.50	49	34.49	34.55	-37	5,528	-0.67%
2018/12/22	11	34.90	7	35.14	34.85	4	5,669	0.07%
2018/12/21	67	35.42	32	35.50	35.50	35	5,693	0.61%
2018/12/20	4	35.43	45	35.28	35.70	-41	5,646	-0.73%
2018/12/19	37	35.34	28	35.14	35.20	9	5,620	0.16%
2018/12/18	34	35.71	39	35.67	35.25	-5	5,647	-0.09%
2018/12/17	27	35.51	5	35.63	35.65	22	5,602	0.39%
2018/12/14	11	35.60	3	35.35	35.50	8	5,722	0.14%
2018/12/13	1	34.80	2	35.08	35.00	-1	5,708	-0.02%
2018/12/12	1	34.55	2	34.53	34.80	-1	5,750	-0.02%
2018/12/11	6	34.33	6	34.58	34.25	0	5,785	0.00%
2018/12/10	4	33.88	10	33.55	34.30	-6	5,869	-0.10%
2018/12/07	2	34.18	0	0.00	34.30	2	5,914	0.03%
2018/12/06	3	34.62	10	34.15	34.00	-7	5,940	-0.12%
2018/12/05	1	35.40	2.1	34.92	35.40	-1.1	5,959	-0.02%
2018/12/04	4	35.81	204	35.62	35.40	-200	6,055	-3.30%	大賣/鉅額交易
2018/12/03	5	36.35	3	36.68	36.35	2	6,100	0.03%
2018/11/30	14	35.86	1	35.75	35.50	13	6,288	0.21%
2018/11/29	10	35.51	0	0.00	34.90	10	6,381	0.16%
2018/11/28	19	35.89	16	35.73	35.60	3	6,722	0.04%
2018/11/27	17	35.21	11	34.86	35.35	6	6,715	0.09%
2018/11/26	1	34.00	2	33.60	34.55	-1	6,769	-0.01%
2018/11/23	202	33.53	1	33.15	33.10	201	6,853	2.93%	大買/鉅額交易
2018/11/22	4	34.40	10	33.40	33.10	-6	6,997	-0.09%
2018/11/21	16	34.63	32	34.50	34.60	-16	7,287	-0.22%
2018/11/20	35	35.13	122	34.41	34.50	-87	7,661	-1.14%	大賣/
2018/11/19	100	35.34	5	34.85	35.25	95	7,658	1.24%
2018/11/15	0	0.00	7	34.82	34.90	-7	7,771	-0.09%
2018/11/14	13	34.57	11	34.77	34.75	2	7,837	0.03%
2018/11/13	3	33.03	2	34.35	34.25	1	7,727	0.01%
2018/11/12	11	33.40	10	33.24	33.45	1	7,645	0.01%
2018/11/09	0	0.00	1	33.25	33.20	-1	7,615	-0.01%
2018/11/08	16	32.86	158	34.74	32.10	-142	7,626	-1.86%	大賣/鉅額交易
2018/11/07	151	32.80	3	32.39	33.00	148	7,553	1.96%	大買/鉅額交易
2018/11/06	11	32.05	22	32.26	31.95	-11	7,623	-0.14%
2018/11/05	16	31.97	25	31.84	32.40	-9	7,638	-0.12%
2018/11/02	10	31.00	4	31.25	31.20	6	7,608	0.08%
2018/11/01	3	30.43	10	30.66	30.65	-7	7,783	-0.09%
2018/10/26	1	28.25	0	0.00	28.25	1	8,217	0.01%
2018/10/23	0	0.00	1	29.55	29.50	-1	8,605	-0.01%
2018/10/22	4	29.78	0	0.00	30.55	4	8,882	0.05%
2018/10/19	1	29.05	1	28.50	29.60	0	9,313	0.00%
2018/10/18	3	29.95	1	29.70	29.75	2	9,394	0.02%
2018/10/17	2	29.90	0	0.00	29.65	2	9,724	0.02%
2018/10/16	3	29.63	1	28.85	28.85	2	9,755	0.02%
2018/10/15	8	28.35	7	27.30	28.40	1	9,824	0.01%
2018/10/11	2	26.25	0	0.00	26.00	2	9,927	0.02%
2018/10/08	0	0.00	1	29.40	29.45	-1	10,380	-0.01%
2018/10/05	11	29.02	56	29.54	29.40	-45	10,806	-0.42%
2018/10/04	8	30.25	5	30.30	30.30	3	10,989	0.03%
2018/10/03	40	31.83	2	32.43	32.00	38	10,902	0.35%
2018/10/02	2	31.28	6	31.19	31.20	-4	10,818	-0.04%
2018/10/01	43	30.47	31	30.39	30.95	12	10,962	0.11%
2018/09/28	2	31.85	3	32.00	31.70	-1	10,991	-0.01%
2018/09/27	2	32.10	2	32.25	32.25	0	10,989	0.00%
2018/09/26	7	32.09	10	32.15	32.10	-3	11,010	-0.03%
2018/09/25	1	30.85	1	31.00	32.15	0	11,008	0.00%
2018/09/21	14	31.49	5	31.60	31.45	9	10,954	0.08%
2018/09/20	27	31.16	31	31.25	30.85	-4	10,881	-0.04%
2018/09/19	1	32.25	14	33.35	32.25	-13	10,713	-0.12%
2018/09/18	2	32.55	6	32.50	33.10	-4	10,631	-0.04%
2018/09/17	6	33.14	5	34.00	33.15	1	10,586	0.01%
2018/09/14	10	33.80	1	34.75	34.25	9	10,591	0.08%
2018/09/13	1	33.05	5	33.17	33.20	-4	10,476	-0.04%
2018/09/12	23	33.64	6	34.08	33.30	17	10,383	0.16%
2018/09/11	2	33.45	9	34.04	34.70	-7	10,325	-0.07%
2018/09/10	4	32.81	0	0.00	33.00	4	10,218	0.04%
2018/09/07	2	34.08	10	34.14	34.60	-8	10,088	-0.08%
2018/09/06	17	35.26	27	35.75	35.00	-10	10,124	-0.10%
2018/09/05	3	34.53	12	33.99	34.70	-9	9,826	-0.09%
2018/09/04	54	35.62	55	35.42	34.10	-1	9,652	-0.01%
2018/09/03	9	36.46	34	36.27	36.70	-25	9,251	-0.27%
2018/08/31	17	37.02	11	37.07	36.60	6	9,128	0.07%
2018/08/30	20	36.65	61.1	36.73	36.70	-41.1	8,975	-0.46%
2018/08/29	20.1	36.96	38	36.86	37.35	-17.9	8,820	-0.20%
2018/08/28	90	36.88	155	36.03	36.70	-65	8,635	-0.75%	大賣/
2018/08/27	62	35.22	25	34.58	35.30	37	8,230	0.45%
2018/08/24	22	32.83	8	33.00	33.10	14	7,915	0.18%
2018/08/23	11	32.77	58	32.79	32.35	-47	7,920	-0.59%
2018/08/22	12	32.09	11	31.40	32.25	1	7,714	0.01%
2018/08/21	59	31.52	3	31.63	31.75	56	7,654	0.73%
2018/08/20	1	29.95	2	30.13	30.30	-1	7,477	-0.01%
2018/08/17	11	30.49	1	29.85	29.70	10	7,456	0.13%
2018/08/16	30	30.01	0	0.00	30.10	30	7,415	0.40%
2018/08/15	4	29.79	8	29.71	29.85	-4	7,407	-0.05%
2018/08/14	0	0.00	2	30.35	29.65	-2	7,324	-0.03%
2018/08/13	21	30.84	21	30.41	30.75	0	7,189	0.00%
2018/08/10	56	32.45	61	32.20	31.80	-5	7,032	-0.07%
2018/08/09	75	31.79	1	31.80	31.90	74	6,961	1.06%
2018/08/08	10	31.97	13	32.50	31.75	-3	6,907	-0.04%
2018/08/07	16	32.25	3	32.58	32.65	13	6,787	0.19%
2018/08/06	10	32.14	6	31.87	31.80	4	6,687	0.06%
2018/08/03	33	32.82	29	32.79	32.20	4	6,627	0.06%
2018/08/02	2	32.10	12	32.14	32.30	-10	6,498	-0.15%
2018/08/01	23	32.78	30	32.81	31.85	-7	6,373	-0.11%
2018/07/31	5	32.03	2	32.13	32.00	3	6,187	0.05%
2018/07/30	20	32.26	7	32.33	32.40	13	6,110	0.21%
2018/07/27	33	31.10	64	31.61	32.00	-31	5,970	-0.52%
2018/07/26	68	31.50	82	31.25	31.00	-14	5,694	-0.25%
2018/07/25	16	29.47	30	29.49	29.25	-14	5,245	-0.27%
2018/07/24	55	29.57	45	29.54	29.30	10	5,128	0.19%
2018/07/23	17	28.04	1	27.95	27.95	16	4,781	0.33%
2018/07/20	11	28.74	7	27.93	28.60	4	4,759	0.08%
2018/07/19	7	28.79	2	28.40	28.45	5	4,688	0.11%
2018/07/18	8	28.49	30	28.69	28.60	-22	4,648	-0.47%
2018/07/17	85	29.11	98	28.99	28.65	-13	4,508	-0.29%
2018/07/16	21	28.89	74	29.15	28.10	-53	4,143	-1.28%
2018/07/13	77	27.94	64	28.12	29.30	13	3,897	0.33%
2018/07/12	79	26.77	112.4	26.76	27.75	-33.4	3,424	-0.98%	大賣/
2018/07/11	7	25.19	2	25.40	25.25	5	3,103	0.16%
2018/07/10	12	25.48	16	24.89	24.90	-4	3,074	-0.13%
2018/07/09	109	25.88	89	25.43	25.15	20	2,996	0.67%	大買/
2018/07/06	4	24.54	10	24.51	25.35	-6	2,827	-0.21%
2018/06/27	1	23.40	0	0.00	23.25	1	2,444	0.04%
2018/06/25	6	23.50	15	22.73	23.35	-9	2,387	-0.38%
2018/06/20	1	22.30	2	22.75	22.60	-1	2,303	-0.04%
2018/06/19	0	0.00	9	23.02	22.90	-9	2,276	-0.40%
2018/06/15	8	23.48	0	0.00	23.50	8	2,256	0.35%
2018/06/14	8	24.46	3	24.15	23.60	5	2,236	0.22%
2018/06/13	0	0.00	11	24.07	24.35	-11	2,068	-0.53%
2018/06/12	9	23.74	15	23.81	23.25	-6	2,014	-0.30%
2018/06/11	3	23.57	1	22.90	23.80	2	2,031	0.10%
2018/06/08	4	23.60	11	23.60	23.35	-7	2,028	-0.35%
2018/06/07	17	24.19	3	23.97	23.70	14	2,010	0.70%
2018/06/06	20	23.99	3	23.88	24.10	17	1,969	0.86%
2018/06/05	7	23.76	3	23.75	23.85	4	1,935	0.21%
2018/06/04	3	23.45	6	23.73	23.60	-3	1,887	-0.16%
2018/06/01	20	24.28	33	24.03	23.50	-13	1,842	-0.71%
2018/05/31	22	23.54	6	23.63	23.65	16	1,706	0.94%
2018/05/29	0	0.00	5	21.50	21.60	-5	1,498	-0.33%
2018/05/22	21	22.10	10	22.05	22.10	11	1,367	0.80%
2018/05/15	0	0.00	3	21.65	21.60	-3	1,237	-0.24%
2018/05/11	0	0.00	2	21.73	21.55	-2	1,136	-0.18%
2018/05/10	10	22.80	21	22.59	22.25	-11	1,100	-1.00%
2018/05/08	0	0.00	5	22.20	21.90	-5	981	-0.51%
2018/05/07	2	22.50	0	0.00	22.50	2	950	0.21%
2018/05/04	3	22.40	16	22.36	22.45	-13	913	-1.42%
2018/05/03	1	22.65	0	0.00	21.75	1	869	0.11%
2018/04/30	1	20.95	11	21.30	21.15	-10	791	-1.26%
2018/04/27	10	21.18	0	0.00	21.10	10	778	1.28%
2018/04/24	0	0.00	5	20.35	20.65	-5	654	-0.76%
2018/04/23	0	0.00	1	20.45	20.40	-1	615	-0.16%
2018/04/20	0	0.00	1	20.80	20.60	-1	614	-0.16%
2018/04/19	1	20.95	2	20.90	20.95	-1	612	-0.16%
2018/04/18	1	20.90	0	0.00	20.60	1	604	0.17%
2018/04/17	10	21.15	0	0.00	20.65	10	596	1.68%
2018/04/16	5	20.95	15	20.92	20.80	-10	594	-1.68%
2018/04/12	0	0.00	12	20.21	20.25	-12	587	-2.04%
2018/04/02	0	0.00	1.3	19.20	19.05	-1.3	598	-0.21%
2018/03/29	1	18.95	0	0.00	18.95	1	608	0.16%
2018/03/28	1	18.85	0	0.00	18.90	1	619	0.16%
2018/03/20	0	19.70	0	0.00	19.60	0	619	0.00%
2018/03/19	0	19.85	0	0.00	19.85	0	633	0.00%
2018/03/15	21	21.07	2	20.73	20.65	19	634	2.99%
2018/03/14	0	20.50	2	20.03	20.65	-2	594	-0.34%
2018/03/01	2	19.10	0	0.00	19.10	2	550	0.36%
2018/02/26	4	19.45	0	0.00	19.45	4	553	0.72%
2018/02/09	5	18.40	0	0.00	18.55	5	586	0.85%
2018/02/07	6	18.83	0	0.00	18.85	6	621	0.97%
2018/02/06	0	0.00	3	18.55	18.20	-3	681	-0.44%
2018/01/30	0	0.00	5	20.40	20.40	-5	695	-0.72%
2018/01/22	0	0.00	3	21.85	21.80	-3	757	-0.40%
2018/01/19	2	22.25	0	0.00	21.95	2	758	0.26%
2018/01/16	1	22.10	0	0.00	22.10	1	759	0.13%
2018/01/10	0	0.00	3	21.45	21.20	-3	759	-0.40%
2018/01/04	0	0.00	4	21.05	21.35	-4	699	-0.57%
2018/01/02	2	20.90	0	0.00	20.95	2	692	0.29%