力山 (1515)-元大券商分點個股進出

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

力山

(1515)

可現股當沖

股價
51.70
漲跌
▲2.85
漲幅
+5.83%
成交量
4,749張
產業
上市電機機械類股▼0.38%
346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

力山 (1515)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	104	51.36	93.2	51.37	51.70	10.8	1,627	0.67%	大買/
2024/04/26	33	49.02	24	48.94	48.85	9	1,563	0.58%
2024/04/25	21	49.75	13	49.70	49.45	8	1,558	0.51%
2024/04/24	39	49.54	21.5	49.61	49.55	17.5	1,568	1.12%
2024/04/23	40	48.57	26	48.82	48.55	14	1,569	0.89%
2024/04/22	41	48.61	23.4	48.70	48.30	17.6	1,579	1.11%
2024/04/19	44	48.72	59.5	48.71	48.40	-15.5	1,586	-0.97%
2024/04/18	35	50.50	35	50.27	50.10	0	1,590	0.00%
2024/04/17	24	49.09	27	49.22	49.65	-3	1,660	-0.18%
2024/04/16	40	47.81	40.6	48.13	47.60	-0.6	1,761	-0.04%
2024/04/15	19	49.82	10	49.82	49.40	9	1,793	0.50%
2024/04/12	26.2	50.12	29	50.38	50.10	-2.8	1,858	-0.15%
2024/04/11	45	50.58	42.1	50.11	50.00	2.9	1,898	0.15%
2024/04/10	179	51.37	169.2	51.38	51.00	9.8	1,877	0.52%	大買/大賣/
2024/04/09	60	48.87	59	48.94	49.90	1	1,816	0.06%
2024/04/08	26	47.35	15.3	47.31	47.05	10.7	1,786	0.60%
2024/04/03	25	46.77	25.4	46.93	47.20	-0.4	1,788	-0.02%
2024/04/02	68	47.96	75.6	48.37	47.00	-7.6	1,789	-0.43%
2024/04/01	10	50.12	10	50.27	50.40	0	1,741	0.00%
2024/03/29	2	49.43	5.3	49.50	49.70	-3.3	1,743	-0.19%
2024/03/28	2	49.60	5.5	49.51	49.70	-3.5	1,767	-0.20%
2024/03/27	0	0.00	0.5	50.07	49.70	-0.5	1,768	-0.03%
2024/03/26	14	49.59	1	50.60	49.45	13	1,773	0.73%
2024/03/25	14	50.74	4	50.68	50.40	10	1,768	0.57%
2024/03/22	54	51.29	54	51.29	51.20	0	1,776	0.00%
2024/03/21	11	48.87	13	48.59	49.25	-2	1,755	-0.11%
2024/03/20	32	48.93	31.5	49.00	48.60	0.5	1,781	0.03%
2024/03/19	12	49.73	14.7	49.61	49.45	-2.7	1,813	-0.15%
2024/03/18	6	50.10	8	49.97	49.45	-2	1,868	-0.10%
2024/03/15	6	49.81	5.2	50.33	49.20	0.8	2,003	0.04%
2024/03/14	21	49.55	21.3	49.52	50.40	-0.3	2,298	-0.01%
2024/03/13	62	49.61	63.1	49.70	49.05	-1.1	2,322	-0.05%
2024/03/12	168	51.20	150.4	51.09	51.00	17.6	2,371	0.74%	大買/大賣/
2024/03/11	165	49.64	158.3	49.54	50.60	6.7	2,478	0.27%	大買/大賣/
2024/03/08	18	46.95	14.8	47.25	46.75	3.2	2,449	0.13%
2024/03/07	9	47.51	9	47.57	47.85	0	2,455	0.00%
2024/03/06	7	46.79	7.1	47.02	47.20	-0.1	2,445	0.00%
2024/03/05	11	47.15	21.4	47.08	46.90	-10.4	2,444	-0.42%
2024/03/04	4	47.91	5	48.06	47.60	-1	2,436	-0.04%
2024/03/01	15	47.77	17	48.02	48.40	-2	2,468	-0.08%
2024/02/29	21	47.96	19	48.04	48.35	2	2,476	0.08%
2024/02/27	8	47.69	14	47.73	47.50	-6	2,491	-0.24%
2024/02/26	15	48.03	28	48.09	48.30	-13	2,510	-0.52%
2024/02/23	43	47.88	41.9	48.09	47.25	1.1	2,523	0.04%
2024/02/22	48	48.35	44.7	48.39	48.40	3.3	2,550	0.13%
2024/02/21	17	46.80	8	46.93	46.80	9	2,567	0.35%
2024/02/20	38	46.50	38	46.61	46.30	0	2,953	0.00%
2024/02/19	24	45.65	19	45.67	45.80	5	3,920	0.13%
2024/02/16	33.3	45.83	37.3	46.01	45.95	-4	4,299	-0.09%
2024/02/15	11	44.32	20.4	44.33	44.00	-9.4	4,913	-0.19%
2024/02/05	11	43.49	15.4	43.36	43.50	-4.4	5,183	-0.08%
2024/02/02	19	43.52	24.5	43.60	43.25	-5.5	5,393	-0.10%
2024/02/01	12	44.33	17.2	44.11	43.95	-5.2	5,511	-0.09%
2024/01/31	17	44.75	32	44.71	44.60	-15	5,554	-0.27%
2024/01/30	9	44.54	15.7	44.57	44.45	-6.7	5,551	-0.12%
2024/01/29	2	44.90	3	44.84	45.10	-1	5,548	-0.02%
2024/01/26	7	44.88	8.3	44.91	44.90	-1.3	5,551	-0.02%
2024/01/25	12	44.98	18.2	45.26	44.80	-6.2	5,547	-0.11%
2024/01/24	137	46.17	9.1	46.07	45.80	127.9	5,535	2.31%	大買/鉅額交易
2024/01/23	17	46.05	5.7	45.99	45.80	11.3	5,527	0.20%
2024/01/22	1	45.45	3	45.69	45.75	-2	5,518	-0.04%
2024/01/19	4	45.65	6	45.94	45.40	-2	5,515	-0.04%
2024/01/18	15.2	45.91	14.3	45.98	45.90	0.9	5,508	0.02%
2024/01/17	32	45.65	18.3	45.94	45.60	13.7	5,492	0.25%
2024/01/16	53	46.47	67.5	46.37	46.60	-14.5	5,481	-0.27%
2024/01/15	17	47.19	17.6	47.12	47.05	-0.6	5,472	-0.01%
2024/01/12	22	47.43	38.8	47.50	47.15	-16.8	5,462	-0.31%
2024/01/11	668	49.26	177.2	48.92	48.40	490.8	5,447	9.01%	大買/大賣/鉅額交易
2024/01/10	151.5	49.01	682.2	48.18	47.70	-530.7	5,365	-9.89%	大買/大賣/鉅額交易
2024/01/09	78.2	52.90	80	53.15	53.00	-1.8	5,272	-0.03%
2024/01/08	158	54.45	96.9	54.29	54.70	61.1	5,231	1.17%	大買/
2024/01/05	58	52.78	32.4	52.65	52.90	25.6	5,171	0.49%
2024/01/04	14	50.56	12	50.81	51.10	2	5,136	0.04%
2024/01/03	9	50.88	13.6	50.85	50.70	-4.6	5,209	-0.09%
2024/01/02	14	51.86	17.8	51.90	51.70	-3.8	5,207	-0.07%
2023/12/29	11	51.57	15.2	51.33	51.60	-4.2	5,208	-0.08%
2023/12/28	20	51.43	39.2	51.22	51.10	-19.2	5,213	-0.37%
2023/12/27	7	51.14	8.4	51.25	51.00	-1.4	5,237	-0.03%
2023/12/26	10.2	51.37	10.9	51.34	51.60	-0.7	5,280	-0.01%
2023/12/25	30.1	51.00	22.6	51.05	50.80	7.5	5,301	0.14%
2023/12/22	12.1	51.72	15.1	51.83	51.70	-3	5,281	-0.06%
2023/12/21	27.1	51.95	29.8	52.08	51.90	-2.7	5,282	-0.05%
2023/12/20	12	53.30	8	53.16	53.00	4	5,297	0.08%
2023/12/19	24	52.76	31.4	52.77	52.70	-7.4	5,305	-0.14%
2023/12/18	70	53.87	66.6	54.02	53.30	3.4	5,322	0.06%
2023/12/15	62	54.53	61.8	54.57	54.30	0.3	5,320	0.00%
2023/12/14	79	54.30	79.6	54.40	54.10	-0.6	5,330	-0.01%
2023/12/13	134	55.45	164	55.19	54.80	-30	5,331	-0.56%	大買/大賣/
2023/12/12	363.3	54.79	312.1	54.92	55.40	51.2	5,344	0.96%	大買/大賣/
2023/12/11	1,334.8	57.71	1,339.9	58.00	53.40	-5.1	5,343	-0.09%	大買/大賣/
2023/12/08	108	54.76	97.4	54.70	54.30	10.6	5,410	0.20%	大買/
2023/12/07	158.4	54.59	157.8	54.69	54.60	0.6	5,684	0.01%	大買/大賣/
2023/12/06	646.8	53.33	653.9	53.47	53.60	-7.1	5,699	-0.12%	大買/大賣/
2023/12/05	13	56.66	1	58.50	54.10	12	5,521	0.22%
2023/12/01	0	0.00	17	57.95	58.00	-17	5,442	-0.31%
2023/11/30	1	58.50	9	57.92	57.90	-8	5,423	-0.15%
2023/11/28	2	58.80	0	0.00	57.00	2	5,398	0.04%
2023/11/27	6	58.88	0	0.00	58.50	6	5,355	0.11%
2023/11/24	15	60.03	0	0.00	60.30	15	5,329	0.28%
2023/11/23	5	60.00	2	60.25	60.20	3	5,299	0.06%
2023/11/20	7	59.79	29	59.79	59.90	-22	5,234	-0.42%
2023/11/17	715.7	59.46	700	59.39	59.90	15.6	5,179	0.30%	大買/大賣/
2023/11/16	2,183.2	58.71	2,098.5	58.81	58.40	84.7	4,788	1.77%	大買/大賣/
2023/11/15	1,022.7	55.41	1,048	55.50	58.10	-25.3	3,804	-0.66%	大買/大賣/
2023/11/14	2,623.3	51.87	2,739.5	51.81	52.90	-116.2	3,423	-3.39%	大買/大賣/鉅額交易
2023/11/13	574	49.27	434	48.99	50.40	140	2,790	5.02%	大買/大賣/鉅額交易
2023/11/10	362	45.03	565	44.81	45.90	-203	2,515	-8.07%	大買/大賣/鉅額交易
2023/11/09	361	42.77	362.1	42.87	42.65	-1.1	2,313	-0.05%	大買/大賣/
2023/11/08	259	42.93	258	42.95	43.10	1	2,198	0.05%	大買/大賣/
2023/11/07	4	39.26	3.7	39.65	39.20	0.3	2,174	0.01%
2023/11/06	4	39.74	4	39.90	40.00	0	2,210	0.00%
2023/11/03	7	39.81	6.8	39.64	39.00	0.2	2,220	0.01%
2023/11/02	2	39.83	2	39.90	39.45	0	2,226	0.00%
2023/11/01	5	40.11	5.3	39.86	39.60	-0.3	2,260	-0.01%
2023/10/31	4	39.95	3.6	39.92	39.80	0.4	2,271	0.02%
2023/10/30	3	40.63	2	40.70	40.40	1	2,276	0.04%
2023/10/27	2	39.98	2.3	39.95	40.10	-0.3	2,276	-0.01%
2023/10/26	0	0.00	7.3	39.73	39.90	-7.3	2,273	-0.32%
2023/10/25	2	39.83	1.8	40.01	39.75	0.2	2,273	0.01%
2023/10/24	10	39.79	9.7	39.74	39.85	0.3	2,274	0.01%
2023/10/23	13	39.96	14.2	39.91	39.85	-1.2	2,274	-0.05%
2023/10/20	12	38.25	13.4	38.32	38.60	-1.4	2,267	-0.06%
2023/10/19	17	38.06	22.5	38.24	38.60	-5.5	2,286	-0.24%
2023/10/18	33	38.17	13.7	38.45	38.05	19.3	2,285	0.84%
2023/10/17	32	38.94	31.6	39.10	38.55	0.4	2,279	0.02%
2023/10/16	9	39.90	14.2	40.06	39.90	-5.2	2,265	-0.23%
2023/10/13	39	41.03	48.2	41.00	40.70	-9.2	2,286	-0.40%
2023/10/12	24	42.04	23	41.98	42.45	1	2,294	0.04%
2023/10/11	127	40.99	141.9	41.46	41.45	-14.9	2,293	-0.65%	大買/大賣/
2023/10/06	30	43.48	53	43.70	43.90	-23	2,227	-1.03%
2023/10/05	27	43.88	36	43.79	43.50	-9	2,273	-0.40%
2023/10/04	51	43.27	63	43.77	43.90	-12	2,427	-0.49%
2023/10/03	82	43.70	59.6	43.99	43.40	22.4	2,489	0.90%
2023/10/02	82	43.66	43	43.57	44.70	39	2,465	1.58%
2023/09/28	21	42.51	191.4	42.76	42.95	-170.4	2,443	-6.97%	大賣/鉅額交易
2023/09/27	6	41.69	6.1	41.74	41.85	-0.1	2,419	-0.01%
2023/09/26	11	41.85	38.2	41.58	41.35	-27.2	2,432	-1.12%
2023/09/25	48	41.93	48	41.85	42.10	0	2,443	0.00%
2023/09/22	26	40.39	26	40.57	41.20	0	2,424	0.00%
2023/09/21	53	40.72	55	40.93	40.40	-2	2,415	-0.08%
2023/09/20	31	42.00	29.1	42.09	42.00	1.9	2,398	0.08%
2023/09/19	40	42.53	89.2	42.66	42.25	-49.2	2,399	-2.05%
2023/09/18	94	43.73	53.7	43.87	43.15	40.3	2,373	1.70%
2023/09/15	102	44.76	104.4	44.62	44.75	-2.4	2,344	-0.10%	大買/大賣/
2023/09/14	221.5	44.26	250.9	44.48	45.05	-29.4	2,293	-1.28%	大買/大賣/
2023/09/13	510	43.62	495.2	43.57	44.10	14.8	2,167	0.68%	大買/大賣/
2023/09/12	355	41.97	361.3	41.94	43.60	-6.3	1,845	-0.34%	大買/大賣/
2023/09/11	50	39.47	58.1	39.38	39.65	-8.1	1,545	-0.53%
2023/09/08	1	35.55	9.1	35.73	36.05	-8.1	1,463	-0.55%
2023/09/07	7	35.46	9.1	35.40	35.35	-2.1	1,493	-0.14%
2023/09/06	2	36.00	10	35.89	35.90	-8	1,513	-0.53%
2023/09/05	6	36.42	4	36.33	36.30	2	1,524	0.13%
2023/09/04	11	35.84	2	35.97	36.40	9	1,546	0.58%
2023/09/01	3	35.15	4.4	35.08	35.40	-1.4	1,566	-0.09%
2023/08/31	6	34.44	4	34.65	34.50	2	1,578	0.13%
2023/08/29	4	33.88	4.3	33.98	34.55	-0.3	1,697	-0.02%
2023/08/28	6	33.93	15.6	34.05	33.75	-9.6	1,693	-0.57%
2023/08/25	5	34.87	15.5	34.83	34.50	-10.5	1,679	-0.62%
2023/08/24	17	35.15	16.8	35.33	34.70	0.2	1,670	0.01%
2023/08/23	8	36.32	7.6	36.61	36.10	0.4	1,636	0.02%
2023/08/22	4	37.45	4.3	37.47	37.05	-0.3	1,629	-0.02%
2023/08/21	3	37.57	3	37.91	37.85	0	1,618	0.00%
2023/08/18	7	37.23	8.5	37.18	37.10	-1.5	1,609	-0.09%
2023/08/17	11	37.62	12	37.84	38.00	-1	1,596	-0.06%
2023/08/16	9	37.74	6	37.51	37.40	3	1,582	0.19%
2023/08/15	72	38.50	19.2	38.55	38.50	52.8	1,572	3.36%
2023/08/14	23	37.45	23	37.65	37.00	0	1,548	0.00%
2023/08/11	37	39.19	38	39.09	38.85	-1	1,529	-0.07%
2023/08/10	69	39.39	69	39.41	38.55	0	1,499	0.00%
2023/08/09	9	38.85	10	38.81	38.85	-1	1,458	-0.07%
2023/08/08	11	38.82	15	38.77	38.20	-4	1,445	-0.28%
2023/08/07	24	38.64	49	38.63	38.50	-25	1,434	-1.74%
2023/08/04	9	37.23	10	37.43	38.00	-1	1,395	-0.07%
2023/08/02	4	36.29	12.2	36.45	36.45	-8.2	1,384	-0.59%
2023/08/01	3	35.95	3.3	36.02	36.20	-0.3	1,376	-0.02%
2023/07/31	2	36.07	2.7	35.71	35.60	-0.7	1,380	-0.05%
2023/07/28	2	35.20	2	35.00	35.35	0	1,387	0.00%
2023/07/27	14	35.53	2	35.40	35.40	12	1,403	0.85%
2023/07/26	16	35.16	3.5	35.46	35.10	12.5	1,419	0.88%
2023/07/25	4	35.75	4	35.68	35.65	0	1,423	0.00%
2023/07/24	20	35.49	18.6	35.56	35.30	1.4	1,418	0.10%
2023/07/21	12	37.62	22.3	37.39	37.05	-10.3	1,393	-0.74%
2023/07/20	5	37.39	5.1	37.64	37.95	-0.1	1,385	-0.01%
2023/07/19	15	37.38	17	37.70	36.95	-2	1,375	-0.15%
2023/07/18	36	37.48	52.4	37.40	36.90	-16.4	1,367	-1.20%
2023/07/17	25	38.06	19.7	38.40	38.45	5.3	1,338	0.39%
2023/07/14	13	37.64	13.1	37.64	37.55	-0.1	1,316	-0.01%
2023/07/13	36	37.64	37	37.81	37.65	-1	1,300	-0.07%
2023/07/12	117	38.22	118.8	38.21	37.85	-1.8	1,282	-0.14%	大買/大賣/
2023/07/11	367	40.69	343.4	40.91	39.25	23.6	1,226	1.93%	大買/大賣/
2023/07/10	64	37.64	65.8	37.83	39.15	-1.8	1,061	-0.17%
2023/07/07	23	35.88	13.2	35.94	35.60	9.8	984	1.00%
2023/07/06	51	36.60	38.5	36.58	36.35	12.5	975	1.29%
2023/07/05	28	35.19	26.1	35.16	35.65	1.9	939	0.20%
2023/07/04	16.3	35.25	15.9	35.45	35.15	0.4	929	0.04%
2023/07/03	27	36.09	13.3	36.03	36.40	13.7	908	1.50%
2023/06/30	17	34.16	4.3	34.04	34.75	12.7	884	1.44%
2023/06/29	23	34.57	9.7	34.68	34.50	13.3	873	1.52%
2023/06/28	28	35.00	7.6	35.54	34.50	20.4	866	2.36%
2023/06/27	18.3	35.81	37.7	36.11	35.65	-19.4	848	-2.29%
2023/06/26	16	37.24	4	36.93	37.30	12	821	1.46%
2023/06/21	14	37.58	11	37.48	37.65	3	801	0.37%
2023/06/20	18	36.83	18	37.01	37.00	0	785	0.00%
2023/06/19	21	35.74	22.3	35.99	36.05	-1.3	760	-0.17%
2023/06/16	30	36.53	33.6	36.36	36.30	-3.6	742	-0.49%
2023/06/15	3	34.72	3	34.55	34.85	0	686	0.00%
2023/06/14	13	33.72	9	33.56	33.80	4	662	0.60%
2023/06/13	39	34.39	33	34.38	34.15	6	646	0.92%
2023/06/12	12	33.86	13	33.70	34.05	-1	617	-0.16%
2023/06/09	8	33.54	7	33.45	33.35	1	605	0.17%
2023/06/08	8	33.49	8	33.37	33.40	0	615	0.00%
2023/06/07	4	32.74	4	33.00	33.20	0	604	0.00%
2023/06/06	1	32.65	1	32.00	32.65	0	587	0.00%
2023/06/05	3.1	32.58	4.3	31.69	32.60	-1.2	573	-0.21%
2023/06/02	11	31.38	9.1	31.69	30.85	1.9	520	0.37%
2023/06/01	11	29.41	0	0.00	29.45	11	470	2.34%
2023/05/31	20	29.30	0.4	29.74	29.25	19.6	477	4.10%
2023/05/30	0	0.00	0.6	29.39	29.25	-0.6	498	-0.11%
2023/05/29	3	29.30	0	0.00	29.15	3	505	0.59%
2023/05/26	2	29.15	2.2	29.82	28.95	-0.2	516	-0.03%
2023/05/25	5	29.71	0.4	29.94	29.70	4.6	512	0.90%
2023/05/24	14	29.88	0	0.00	29.90	14	516	2.71%
2023/05/23	2	29.75	0	0.00	29.80	2	523	0.38%
2023/05/22	1	29.55	1.3	29.83	29.80	-0.3	526	-0.06%
2023/05/19	5	29.64	0	0.00	29.45	5	532	0.94%
2023/05/18	4	29.39	0.2	29.60	29.35	3.8	550	0.69%
2023/05/17	95	29.32	1.4	29.24	29.30	93.6	549	17.04%
2023/05/15	1	29.00	0.4	29.20	29.00	0.6	550	0.12%
2023/05/12	0	0.00	0	29.60	29.05	0	551	-0.01%
2023/05/11	0	0.00	0	29.60	29.20	0	552	-0.01%
2023/05/10	1	29.60	1	29.55	29.60	0	553	0.00%
2023/05/09	3	29.50	3	29.67	29.55	0	559	0.00%
2023/05/04	1	31.05	2	31.20	30.80	-1	564	-0.18%
2023/05/03	5	31.35	4	30.86	31.35	1	558	0.18%
2023/04/28	1	30.00	1	29.40	29.65	0	525	0.00%
2023/04/27	0	0.00	0	28.92	28.85	0	514	0.00%
2023/04/26	30	28.36	2.5	28.43	28.65	27.5	514	5.34%
2023/04/25	6	28.47	3.3	28.64	28.30	2.7	516	0.52%
2023/04/21	3	28.70	2	29.04	28.65	1	541	0.19%
2023/04/20	4	29.15	2	29.33	29.15	2	556	0.36%
2023/04/19	12	29.89	0	0.00	29.85	12	568	2.11%
2023/04/17	1	29.90	1.1	30.07	29.85	-0.1	561	-0.01%
2023/04/14	1	29.45	4.7	29.61	29.40	-3.7	555	-0.66%
2023/04/12	4	29.33	36	29.20	29.25	-32	549	-5.82%
2023/04/10	0	0.00	0.1	29.20	29.10	-0.1	548	-0.01%
2023/04/06	0	0.00	0	29.30	29.05	0	546	-0.01%
2023/03/30	1	28.95	1.1	29.15	28.95	-0.1	560	-0.03%
2023/03/29	0	0.00	0.2	29.36	29.15	-0.2	565	-0.03%
2023/03/28	2	29.00	1.9	29.30	29.00	0.1	571	0.01%
2023/03/27	0	0.00	0.1	29.75	29.25	-0.1	573	-0.02%
2023/03/24	0	0.00	0.5	29.80	29.35	-0.5	580	-0.08%
2023/03/23	0	0.00	0.6	29.52	29.30	-0.6	585	-0.11%
2023/03/22	2	29.55	0	29.61	29.50	2	587	0.34%
2023/03/21	2	29.35	2	29.65	29.40	0	593	0.00%
2023/03/20	1	28.85	0.2	29.40	29.30	0.8	601	0.14%
2023/03/17	1	29.30	2	29.13	29.30	-1	609	-0.16%
2023/03/16	1	28.95	2.5	29.28	28.90	-1.5	616	-0.24%
2023/03/15	0	0.00	12	29.45	29.35	-12	624	-1.93%
2023/03/14	1	28.80	8.9	29.05	29.15	-7.9	649	-1.22%
2023/03/13	7	28.90	7.5	29.06	29.30	-0.5	655	-0.07%
2023/03/10	2	29.65	5.4	29.71	29.65	-3.4	646	-0.52%
2023/03/09	0	0.00	0.7	30.32	30.10	-0.7	659	-0.10%
2023/03/08	10	30.65	0	0.00	30.65	10	693	1.44%
2023/03/07	5	30.43	118.5	30.55	30.60	-113.5	694	-16.34%	大賣/鉅額交易
2023/03/06	16	30.19	0.4	30.51	30.20	15.6	690	2.25%
2023/03/03	3	29.85	4.3	29.87	29.80	-1.3	686	-0.19%
2023/03/02	8	29.76	168.3	29.80	29.70	-160.3	691	-23.20%	大賣/鉅額交易
2023/03/01	0	0.00	12.7	30.54	30.40	-12.7	675	-1.87%
2023/02/24	6	31.15	8	31.46	30.80	-2	672	-0.30%
2023/02/23	0	0.00	0.4	31.99	31.80	-0.4	672	-0.06%
2023/02/22	2	32.10	8.1	32.02	32.05	-6.1	670	-0.90%
2023/02/21	0	0.00	2.3	32.08	32.10	-2.3	669	-0.34%
2023/02/20	0	0.00	5	31.63	31.80	-5	667	-0.75%
2023/02/17	3	31.67	2.8	31.50	31.90	0.2	668	0.04%
2023/02/16	0	30.85	1.2	31.95	31.85	-1.2	669	-0.18%
2023/02/15	0	0.00	0	30.85	30.70	0	656	-0.01%
2023/02/14	1	30.30	0.6	30.60	30.55	0.4	659	0.05%
2023/02/13	0	0.00	24.1	30.80	30.55	-24.1	662	-3.64%
2023/02/10	0	0.00	13.3	31.60	31.25	-13.3	664	-2.00%
2023/02/09	0	0.00	1	31.60	31.90	-1	668	-0.15%
2023/02/08	0	0.00	2	31.35	31.70	-2	666	-0.30%
2023/02/07	1	31.20	0.4	31.81	31.15	0.6	663	0.09%
2023/02/06	0	0.00	0	31.85	31.85	0	658	-0.01%
2023/02/03	30	31.81	0.4	31.95	31.80	29.6	662	4.47%
2023/02/02	1	31.50	4.1	31.80	31.50	-3.1	655	-0.47%
2023/02/01	2	30.95	2	30.40	30.95	0	645	0.00%
2023/01/31	3	30.38	2	30.23	30.50	1	639	0.16%
2023/01/30	1	29.80	48.5	29.75	29.80	-47.5	635	-7.47%
2023/01/17	0	0.00	0	29.95	29.85	0	633	-0.01%
2023/01/12	1	30.80	1.5	30.47	30.00	-0.5	654	-0.07%
2023/01/11	2	29.40	0.9	29.49	29.95	1.1	639	0.17%
2023/01/10	8	29.13	8.3	29.11	29.40	-0.3	629	-0.05%
2023/01/09	14	29.40	13.9	29.62	29.20	0.1	611	0.01%
2023/01/05	0	30.00	9	30.01	30.05	-9	602	-1.49%
2023/01/03	0	0.00	0	29.95	29.90	0	612	0.00%
2022/12/29	2	29.85	2.4	30.00	29.95	-0.4	634	-0.07%
2022/12/28	2	30.75	15.4	30.51	30.40	-13.4	638	-2.10%
2022/12/23	0	0.00	6	30.64	30.90	-6	645	-0.94%
2022/12/22	5	30.66	8.4	30.76	30.75	-3.4	651	-0.52%
2022/12/21	1	32.35	8.2	31.45	31.40	-7.2	656	-1.09%
2022/12/20	1	32.35	7	33.11	32.35	-6	661	-0.91%
2022/12/19	0	0.00	2	32.58	33.20	-2	662	-0.30%
2022/12/16	1	32.55	12	32.84	32.70	-11	667	-1.65%
2022/12/15	1	32.85	5	33.00	33.30	-4	663	-0.60%
2022/12/14	13	32.98	3	33.25	33.25	10	661	1.51%
2022/12/13	0	0.00	0.5	32.80	32.50	-0.5	662	-0.08%
2022/12/12	1	33.15	1	33.35	33.30	0	667	0.00%
2022/12/09	0	0.00	1	33.90	33.15	-1	666	-0.15%
2022/12/08	3	32.78	3	32.52	33.10	0	669	0.00%
2022/12/07	3	33.42	4	33.42	32.65	-1	671	-0.15%
2022/12/06	41	33.10	6.2	33.47	32.65	34.8	678	5.13%
2022/12/05	4	33.05	0	33.00	33.40	4	668	0.60%
2022/12/02	3	32.50	9	32.03	32.50	-6	680	-0.88%
2022/12/01	10	31.85	6.5	31.54	31.70	3.5	674	0.52%
2022/11/30	5	30.08	4	29.78	29.90	1	659	0.15%
2022/11/29	0	29.20	0	0.00	29.50	0	637	0.00%
2022/11/28	1	29.30	5	28.95	29.30	-4	655	-0.61%
2022/11/25	0	0.00	4.1	29.55	29.20	-4.1	663	-0.61%
2022/11/24	15	29.21	6.6	29.09	29.35	8.4	670	1.25%
2022/11/22	4	29.91	3.2	29.95	29.70	0.8	676	0.12%
2022/11/21	2	30.40	1	30.80	30.40	1	767	0.13%
2022/11/18	1	30.25	1	30.50	30.25	0	789	0.00%
2022/11/16	1	30.60	14.5	30.27	30.30	-13.5	791	-1.71%
2022/11/15	0	0.00	3.2	29.89	30.20	-3.2	801	-0.39%
2022/11/14	1	30.05	1	30.05	30.20	0	804	0.00%
2022/11/11	3	29.13	4.1	29.12	29.25	-1.1	801	-0.14%
2022/11/10	1	29.15	0.9	29.40	28.80	0.1	802	0.02%
2022/11/09	2	29.65	3	29.60	29.60	-1	802	-0.12%
2022/11/07	0	0.00	0.2	29.00	28.85	-0.2	805	-0.02%
2022/11/04	0	0.00	0.2	28.60	28.50	-0.2	806	-0.02%
2022/11/02	6	28.70	1	28.60	28.60	5	821	0.61%
2022/11/01	5	28.29	0	0.00	28.45	5	831	0.60%
2022/10/31	3	28.35	1	28.25	28.25	2	836	0.24%
2022/10/28	1	27.90	1.2	28.02	27.80	-0.2	857	-0.02%
2022/10/27	4	28.41	0	0.00	28.45	4	870	0.46%
2022/10/26	23	28.08	0	0.00	28.20	23	907	2.53%
2022/10/25	29	27.93	0.4	28.35	27.60	28.6	929	3.08%
2022/10/24	7	28.27	0	0.00	28.00	7	935	0.75%
2022/10/21	2	27.45	2.4	27.52	27.50	-0.4	943	-0.04%
2022/10/20	1	27.70	0.6	28.04	27.95	0.4	945	0.04%
2022/10/19	2	29.23	0	0.00	29.10	2	945	0.21%
2022/10/18	8	29.05	0.1	29.30	29.20	7.9	955	0.83%
2022/10/17	3	27.67	1	27.75	28.70	2	970	0.21%
2022/10/14	5	28.57	0	0.00	28.25	5	989	0.51%
2022/10/13	0	0.00	0	28.05	27.60	0	1,017	0.00%
2022/10/12	0	0.00	0.7	27.83	28.05	-0.7	1,050	-0.07%
2022/10/11	5	28.13	2.4	28.15	28.05	2.6	1,104	0.24%
2022/10/07	0	0.00	1.1	30.63	29.65	-1.1	1,237	-0.09%
2022/10/06	4	31.46	4.3	31.49	30.75	-0.3	1,353	-0.02%
2022/10/05	4	29.75	0.3	29.82	29.90	3.7	1,349	0.27%
2022/10/04	2	29.70	0.3	29.85	29.65	1.7	1,358	0.12%
2022/10/03	1	29.15	3.3	29.44	29.00	-2.3	1,383	-0.16%
2022/09/30	2	29.10	6	28.94	29.80	-4	1,386	-0.29%
2022/09/29	1	29.35	3.4	29.58	29.65	-2.4	1,390	-0.18%
2022/09/28	9	29.74	10.3	29.20	28.75	-1.3	1,386	-0.10%
2022/09/27	3	30.90	9	30.39	30.70	-6	1,376	-0.44%
2022/09/26	1	31.55	1.5	31.61	30.80	-0.5	1,377	-0.03%
2022/09/23	10	32.55	5	32.49	32.20	5	1,380	0.36%
2022/09/22	0	0.00	7	32.88	33.45	-7	1,384	-0.51%
2022/09/21	3	33.40	8	33.18	33.15	-5	1,384	-0.36%
2022/09/20	3	33.33	2.7	33.65	33.20	0.3	1,384	0.02%
2022/09/19	3	33.42	1.8	33.59	32.85	1.2	1,384	0.09%
2022/09/16	1	34.65	6	34.83	34.70	-5	1,386	-0.36%
2022/09/15	1	34.80	2.7	34.55	34.80	-1.7	1,386	-0.12%
2022/09/14	0	0.00	5	34.24	34.25	-5	1,392	-0.36%
2022/09/13	0	0.00	8.1	35.20	34.85	-8.1	1,402	-0.58%
2022/09/08	2	33.45	2.1	33.81	33.70	-0.1	1,424	-0.01%
2022/09/07	5	31.64	18.1	31.60	31.50	-13.1	1,437	-0.91%
2022/09/06	1	32.30	0.2	33.00	32.50	0.8	1,441	0.05%
2022/09/05	0	34.35	0	0.00	33.35	0	1,447	0.00%
2022/09/02	0	0.00	0	35.00	34.50	0	1,434	0.00%
2022/09/01	0	0.00	4	34.19	34.40	-4	1,421	-0.28%
2022/08/31	3	34.43	0.4	34.67	34.40	2.6	1,438	0.18%
2022/08/30	1	34.10	7.1	33.85	34.15	-6.1	1,453	-0.42%
2022/08/29	6	33.28	8.8	33.31	33.30	-2.8	1,451	-0.19%
2022/08/26	19	35.82	602	35.52	34.50	-583	1,448	-40.25%	大賣/鉅額交易
2022/08/25	586	36.29	9	36.06	36.30	577	1,356	42.52%	大買/鉅額交易
2022/08/23	3	32.82	2	33.00	33.15	1	1,342	0.07%
2022/08/22	0	34.00	0	34.50	33.50	0	1,349	0.00%
2022/08/17	2	33.23	7	33.06	33.40	-5	1,359	-0.37%
2022/08/15	4	32.33	4.1	32.32	32.55	-0.1	1,357	0.00%
2022/08/12	0	0.00	3	31.60	31.80	-3	1,352	-0.22%
2022/08/11	0	0.00	3	31.08	31.30	-3	1,353	-0.22%
2022/08/10	6	29.98	7.5	30.56	30.75	-1.5	1,352	-0.11%
2022/08/09	2	30.35	0	0.00	30.40	2	1,345	0.15%
2022/08/08	2	30.10	10.3	30.23	30.45	-8.3	1,354	-0.61%
2022/08/05	6	31.14	2.6	31.34	31.20	3.4	1,354	0.25%
2022/08/04	8	31.77	10.2	31.36	31.05	-2.2	1,353	-0.16%
2022/08/03	2	32.55	3.9	32.71	32.55	-1.9	1,337	-0.14%
2022/08/02	7	34.13	6.9	34.12	33.50	0.1	1,335	0.01%
2022/08/01	2	33.63	9.4	33.79	34.00	-7.4	1,317	-0.56%
2022/07/29	4	32.50	1	32.95	33.00	3	1,301	0.23%
2022/07/28	3	32.42	1	32.25	32.20	2	1,294	0.15%
2022/07/27	2	32.68	2	32.92	33.20	0	1,286	0.00%
2022/07/26	9	33.26	8.1	33.59	32.50	0.9	1,289	0.07%
2022/07/25	5	32.72	3.8	33.08	33.10	1.2	1,274	0.10%
2022/07/22	5	33.56	5.6	33.47	33.40	-0.5	1,267	-0.04%
2022/07/21	9	32.67	2	33.00	33.05	7	1,267	0.56%
2022/07/20	4	32.38	205.9	32.32	31.90	-201.9	1,248	-16.17%	大賣/鉅額交易
2022/07/19	7	33.56	5	33.82	32.55	2	1,227	0.16%
2022/07/18	9	35.16	7.8	35.14	34.40	1.2	1,193	0.10%
2022/07/15	47	34.84	35.4	35.12	36.05	11.6	1,142	1.01%
2022/07/14	50	33.68	48.6	33.70	34.70	1.4	1,006	0.14%
2022/07/13	6	31.28	6	31.44	31.55	0	890	0.00%
2022/07/12	2	29.40	4.7	29.46	28.70	-2.7	882	-0.31%
2022/07/11	4	29.50	6.2	29.71	29.85	-2.2	879	-0.24%
2022/07/08	2	28.50	4.6	28.40	28.55	-2.6	854	-0.30%
2022/07/07	3	27.48	2.5	27.60	27.85	0.5	853	0.06%
2022/07/06	4	27.28	2.2	27.29	27.15	1.8	854	0.21%
2022/07/05	5	27.47	0.2	27.55	27.40	4.8	860	0.56%
2022/07/04	7	27.19	6.5	27.25	26.90	0.5	862	0.06%
2022/07/01	17	26.75	7.2	26.51	26.10	9.8	866	1.13%
2022/06/30	5	26.53	5.7	26.80	26.80	-0.7	861	-0.08%
2022/06/29	3	28.75	1	28.85	28.55	2	851	0.23%
2022/06/28	1	28.55	0.7	28.80	29.05	0.3	854	0.04%
2022/06/27	13	29.08	0	29.10	29.05	13	858	1.51%
2022/06/24	57	28.88	2	28.70	28.90	55	857	6.41%
2022/06/23	23	27.96	2.7	27.71	27.80	20.3	850	2.38%
2022/06/22	14	27.76	4.3	27.99	27.70	9.7	866	1.12%
2022/06/21	13	28.40	8.6	28.91	29.10	4.4	865	0.51%
2022/06/20	13	27.96	12.7	28.16	27.40	0.3	870	0.04%
2022/06/17	6	30.13	5.7	30.20	29.40	0.3	849	0.04%
2022/06/16	9.3	31.87	9	32.01	30.50	0.3	842	0.03%
2022/06/15	11	33.47	6.7	33.62	33.15	4.3	826	0.52%
2022/06/14	8	34.53	6.3	34.52	34.00	1.7	832	0.21%
2022/06/13	3	35.65	5.1	35.82	35.60	-2.1	836	-0.25%
2022/06/10	4	36.40	1.7	36.35	36.65	2.3	839	0.28%
2022/06/09	1	36.85	1.3	36.75	36.80	-0.3	843	-0.04%
2022/06/08	14	40.02	2.3	40.10	40.10	11.7	818	1.43%
2022/06/07	0	40.00	0	0.00	39.95	0	816	0.00%
2022/06/06	2	39.95	0.2	39.75	39.95	1.8	821	0.22%
2022/06/02	0	0.00	1.2	39.70	39.75	-1.2	827	-0.14%
2022/06/01	2	39.80	0.3	39.85	39.65	1.7	841	0.20%
2022/05/31	2	39.25	1	39.00	39.60	1	841	0.12%
2022/05/30	3	38.28	6	38.32	38.95	-3	832	-0.36%
2022/05/27	3	37.23	2	37.25	37.70	1	827	0.12%
2022/05/26	4	36.71	5	36.83	36.60	-1	832	-0.12%
2022/05/25	14	36.88	0	0.00	36.85	14	841	1.66%
2022/05/24	1	37.20	39	36.70	36.40	-38	852	-4.46%
2022/05/23	4	37.79	1	37.45	37.20	3	855	0.35%
2022/05/19	5	37.20	1	36.85	37.75	4	882	0.45%
2022/05/18	5	37.90	0	0.00	38.00	5	891	0.56%
2022/05/17	7	37.61	0	0.00	37.80	7	905	0.77%
2022/05/16	10	37.86	7	38.14	37.25	3	922	0.33%
2022/05/13	15	37.20	8	37.21	37.10	7	949	0.74%
2022/05/12	0	0.00	11	36.54	36.15	-11	961	-1.14%
2022/05/11	4	37.59	1	37.95	37.30	3	969	0.31%
2022/05/10	1	36.80	10	37.94	38.10	-9	1,026	-0.88%
2022/05/09	2	38.90	2	38.82	37.10	0	1,122	0.00%
2022/05/06	4	39.25	0	0.00	39.50	4	1,222	0.33%
2022/05/05	0	0.00	1	41.30	40.95	-1	1,255	-0.08%
2022/05/04	2	40.78	1	41.20	40.80	1	1,309	0.08%
2022/05/03	3	39.97	2	40.48	40.80	1	1,352	0.07%
2022/04/29	1	39.80	1	39.75	39.75	0	1,400	0.00%
2022/04/28	0	0.00	2	39.90	39.55	-2	1,447	-0.14%
2022/04/27	17	39.28	10.8	39.38	39.55	6.2	1,449	0.43%
2022/04/26	6	41.06	0	0.00	40.90	6	1,436	0.42%
2022/04/25	14	41.05	3.6	41.08	41.05	10.4	1,447	0.72%
2022/04/22	1	42.15	2	42.28	42.05	-1	1,454	-0.07%
2022/04/19	1	42.10	9	41.87	42.00	-8	1,455	-0.55%
2022/04/18	1	41.35	2.1	41.08	40.95	-1.1	1,462	-0.07%
2022/04/15	12	41.37	1.4	41.45	41.25	10.6	1,491	0.71%
2022/04/14	35	42.24	14.3	42.28	42.20	20.7	1,554	1.33%
2022/04/13	63	42.35	3	42.37	42.35	60	1,564	3.83%
2022/04/12	0	0.00	15	42.06	42.10	-15	1,563	-0.96%
2022/04/11	8	41.50	30.7	41.58	41.30	-22.7	1,573	-1.44%
2022/04/08	1	42.85	78.8	42.93	42.75	-77.8	1,575	-4.94%
2022/04/07	2	42.70	64.8	43.31	42.80	-62.8	1,584	-3.96%
2022/04/06	1	44.40	11	44.33	44.35	-10	1,577	-0.63%
2022/03/31	0	0.00	0.4	45.57	45.20	-0.4	1,579	-0.03%
2022/03/30	5	46.45	0.3	46.21	45.80	4.7	1,578	0.30%
2022/03/29	0	0.00	0.1	46.00	45.40	-0.1	1,579	-0.01%
2022/03/28	0	0.00	0.1	46.70	45.95	-0.1	1,581	0.00%
2022/03/25	0	0.00	1.1	45.92	45.40	-1.1	1,592	-0.07%
2022/03/24	2	47.08	2.2	47.21	47.25	-0.2	1,583	-0.01%
2022/03/22	72	45.93	0.6	45.95	46.05	71.5	1,579	4.52%
2022/03/21	43	45.72	3.2	45.55	45.90	39.8	1,584	2.51%
2022/03/18	37	44.93	2	44.73	45.45	35	1,581	2.21%
2022/03/17	42	43.91	2	43.95	44.15	40	1,603	2.49%
2022/03/16	3	43.33	5	43.22	43.35	-2	1,605	-0.12%
2022/03/15	24	42.10	3	42.20	42.20	21	1,590	1.32%
2022/03/14	0	0.00	12.3	42.18	42.85	-12.3	1,591	-0.77%
2022/03/10	4	40.76	24	40.88	41.10	-20	1,655	-1.21%
2022/03/09	4	41.48	3	40.82	40.75	1	1,643	0.06%
2022/03/08	16	41.96	2	41.75	41.50	14	1,641	0.85%
2022/03/07	2	42.55	8	42.53	42.00	-6	1,636	-0.37%
2022/03/04	0	0.00	50	43.66	43.55	-50	1,624	-3.08%
2022/03/02	7	44.41	0	0.00	44.40	7	1,624	0.43%
2022/03/01	0	0.00	5	43.88	44.55	-5	1,622	-0.31%
2022/02/25	3	42.93	0.1	42.15	42.75	2.9	1,612	0.18%
2022/02/24	0	0.00	5.4	43.56	42.85	-5.4	1,591	-0.34%
2022/02/23	2	44.08	0	0.00	44.20	2	1,578	0.13%
2022/02/22	0	0.00	0.3	43.66	43.10	-0.3	1,572	-0.02%
2022/02/21	2	44.10	0	0.00	44.45	2	1,558	0.13%
2022/02/17	0	0.00	0.7	44.95	44.30	-0.7	1,546	-0.04%
2022/02/15	4	44.85	6	44.78	44.30	-2	1,521	-0.13%
2022/02/14	5	43.24	2	43.60	42.90	3	1,489	0.20%
2022/02/11	0	0.00	1	44.75	44.75	-1	1,479	-0.07%
2022/02/10	65	44.96	19.3	45.42	45.20	45.7	1,471	3.11%
2022/02/09	14	46.63	13.3	46.70	46.75	0.7	1,432	0.05%
2022/02/08	8	42.66	7.8	42.33	43.60	0.2	1,345	0.02%
2022/02/07	19	45.41	8	45.56	45.65	11	1,226	0.90%
2022/01/26	7	44.74	183	45.02	44.40	-176	1,186	-14.84%	大賣/鉅額交易
2022/01/25	0	0.00	16	46.81	45.95	-16	1,133	-1.41%
2022/01/24	13	48.07	2	47.80	46.45	11	1,090	1.01%
2022/01/21	14	48.59	336	48.65	48.20	-322	1,034	-31.13%	大賣/鉅額交易
2022/01/20	0	0.00	12	51.10	51.20	-12	985	-1.22%
2022/01/19	2	52.40	12	51.67	51.70	-10	978	-1.02%
2022/01/18	0	0.00	5	52.10	52.30	-5	973	-0.51%
2022/01/17	1	50.70	5	51.24	51.00	-4	959	-0.42%
2022/01/14	0	0.00	8	51.30	51.30	-8	949	-0.84%
2022/01/13	0	0.00	2	52.20	52.50	-2	948	-0.21%
2022/01/12	3	52.33	0	0.00	52.40	3	946	0.32%
2022/01/11	2	52.55	2	53.50	52.50	0	943	0.00%
2022/01/10	0	0.00	3	53.80	54.00	-3	932	-0.32%
2022/01/07	5	54.04	3	53.73	52.00	2	903	0.22%
2022/01/06	3	56.40	2	57.00	55.90	1	827	0.12%
2022/01/05	0	0.00	1	57.00	56.10	-1	819	-0.12%
2022/01/04	14	56.39	0	0.00	56.50	14	817	1.71%
2021/12/30	2	56.80	0	0.00	56.50	2	792	0.25%
2021/12/29	4	57.45	1	57.60	57.30	3	778	0.39%
2021/12/28	0	0.00	3	57.30	57.50	-3	774	-0.39%
2021/12/27	1	57.00	0	57.00	56.90	1	779	0.13%
2021/12/24	0	0.00	1	56.80	56.80	-1	775	-0.13%
2021/12/23	2	56.90	3	57.00	57.10	-1	771	-0.13%
2021/12/20	0	0.00	3	56.60	56.60	-3	742	-0.40%
2021/12/17	4	56.85	4	56.35	56.40	0	729	0.00%
2021/12/15	1	55.70	1	56.00	55.60	0	701	0.00%
2021/12/14	1	56.70	1	57.00	56.20	0	687	0.00%
2021/12/13	3	57.13	2	57.50	57.00	1	672	0.15%
2021/12/08	3	59.47	3	59.50	59.50	0	602	0.00%
2021/12/06	1	60.50	1	61.00	60.30	0	562	0.00%
2021/12/02	3	62.90	0	0.00	62.80	3	523	0.57%
2021/12/01	8.1	63.15	1.8	63.69	63.10	6.4	515	1.23%
2021/11/30	0	0.00	0.2	64.45	64.00	-0.2	505	-0.04%
2021/11/29	1	63.80	0.2	64.05	64.00	0.8	503	0.15%
2021/11/26	2	64.00	2	64.40	64.10	0	500	0.01%
2021/11/25	0	0.00	1	65.50	65.40	-1	496	-0.20%
2021/11/24	3	65.13	16	65.09	65.20	-13	494	-2.63%
2021/11/23	0	0.00	1	64.00	64.00	-1	491	-0.20%
2021/11/22	2	63.95	2	64.13	64.00	0	491	0.00%
2021/11/19	3	64.10	0	0.00	64.00	3	500	0.60%
2021/11/16	1	65.20	2.8	65.07	64.20	-1.8	501	-0.35%
2021/11/15	3	65.30	2	65.50	65.30	1	501	0.20%
2021/11/10	9	65.39	17	65.79	65.30	-8	519	-1.54%
2021/11/09	0	0.00	20	64.54	65.20	-20	517	-3.87%
2021/11/08	3	64.00	0	0.00	63.90	3	519	0.58%
2021/11/05	6.5	65.99	11	66.67	65.80	-4.5	516	-0.87%
2021/11/03	0	0.00	1	68.00	68.20	-1	563	-0.18%
2021/11/02	0	0.00	0.1	68.50	67.70	-0.1	573	-0.01%
2021/10/29	0	0.00	3	67.10	67.00	-3	663	-0.45%
2021/10/28	0	0.00	1	66.70	67.10	-1	668	-0.15%
2021/10/27	2	65.60	1	65.50	66.20	1	670	0.15%
2021/10/25	0	0.00	1	65.50	66.00	-1	700	-0.14%
2021/10/22	1	65.90	0	0.00	65.70	1	723	0.14%
2021/10/20	0.3	66.80	0	0.00	66.60	0.3	746	0.04%
2021/10/19	0	0.00	37	66.62	66.80	-37	774	-4.78%
2021/10/18	0	0.00	18	66.01	65.90	-18	806	-2.23%
2021/10/15	1	66.00	132	66.15	66.10	-131	865	-15.13%	大賣/鉅額交易
2021/10/13	2	65.40	112	65.47	65.20	-110	934	-11.77%	大賣/鉅額交易
2021/10/12	0.2	67.30	7	66.09	65.50	-6.8	947	-0.72%
2021/10/08	0	0.00	1	67.20	67.30	-1	963	-0.10%
2021/10/07	0	0.00	2	67.70	67.90	-2	990	-0.20%
2021/10/06	5	65.06	14	65.44	65.00	-9	1,043	-0.86%
2021/10/05	1	64.40	2	64.45	65.80	-1	1,119	-0.09%
2021/10/04	1	65.90	9	66.53	65.40	-8	1,129	-0.71%
2021/10/01	0	69.60	31	68.46	68.30	-31	1,123	-2.76%
2021/09/30	0	0.00	2	69.25	69.60	-2	1,131	-0.18%
2021/09/29	0.1	70.50	27	69.46	69.50	-26.9	1,140	-2.36%
2021/09/22	0	70.00	27	68.47	68.30	-27	1,223	-2.21%
2021/09/15	0	0.00	13	70.58	70.70	-13	1,352	-0.96%
2021/09/10	1	71.50	14	71.63	71.50	-13	1,392	-0.93%
2021/09/08	3	69.80	5	69.46	69.20	-2	1,408	-0.14%
2021/09/07	0	70.30	3	70.20	70.30	-3	1,407	-0.21%
2021/09/06	0	0.00	3	70.90	71.00	-3	1,413	-0.21%
2021/09/03	0	0.00	3	70.67	71.50	-3	1,420	-0.21%
2021/09/01	0	0.00	13	71.55	72.00	-13	1,482	-0.88%
2021/08/31	1	70.80	58	71.02	70.80	-57	1,499	-3.80%
2021/08/30	0	0.00	9	70.83	71.00	-9	1,516	-0.59%
2021/08/27	3	69.87	201	70.04	70.40	-198	1,534	-12.90%	大賣/鉅額交易
2021/08/26	3	70.13	21	70.33	70.50	-18	1,556	-1.16%
2021/08/25	6	70.85	7	71.29	70.70	-1	1,581	-0.06%
2021/08/24	3	70.03	5	70.12	69.30	-2	1,588	-0.13%
2021/08/20	0	0.00	3	69.23	70.00	-3	1,666	-0.18%
2021/08/19	0	0.00	10	70.89	70.10	-10	1,719	-0.58%
2021/08/18	6	69.98	8	70.06	71.90	-2	1,756	-0.11%
2021/08/17	2	71.30	2	71.60	69.90	0	1,766	0.00%
2021/08/16	1	71.20	14	70.92	70.00	-13	1,783	-0.73%
2021/08/12	0	0.00	2	72.85	73.50	-2	1,807	-0.11%
2021/08/11	9	73.27	31	73.72	73.00	-22	1,828	-1.20%
2021/08/10	8	73.71	103	74.23	73.10	-95	1,855	-5.12%	大賣/
2021/08/09	0	0.00	4	77.33	77.00	-4	1,857	-0.22%
2021/08/06	5	77.80	16	77.64	77.70	-11	1,905	-0.58%
2021/08/05	6	78.20	35.3	78.22	78.00	-29.3	1,943	-1.51%
2021/08/04	48	81.56	4	81.23	80.80	44	2,001	2.20%
2021/07/30	0	0.00	5	77.18	77.10	-5	2,398	-0.21%
2021/07/28	0	0.00	23	77.02	77.90	-23	2,486	-0.93%
2021/07/27	1	78.80	14	79.18	78.30	-13	2,563	-0.51%
2021/07/26	1	79.70	10	79.80	79.90	-9	2,596	-0.35%
2021/07/23	1	81.30	21	81.53	81.00	-20	2,630	-0.76%
2021/07/22	3	82.20	0	0.00	82.20	3	2,660	0.11%
2021/07/21	37	85.54	18	84.87	84.40	19	2,646	0.72%
2021/07/20	9	83.77	16	83.65	83.60	-7	2,616	-0.27%
2021/07/19	23	84.47	6	84.62	84.30	17	2,597	0.65%
2021/07/15	5	82.80	0	0.00	83.00	5	2,618	0.19%
2021/07/14	23	81.92	31	82.47	82.00	-8	2,642	-0.30%
2021/07/13	9	83.12	23	83.31	83.40	-14	2,758	-0.51%
2021/07/12	25	84.09	6	83.97	82.30	19	2,754	0.69%
2021/07/09	0	0.00	36	78.61	78.50	-36	2,721	-1.32%
2021/07/07	0	0.00	1	77.70	77.90	-1	2,886	-0.03%
2021/07/06	0	0.00	43	78.52	78.60	-43	3,050	-1.41%
2021/07/05	0	0.00	4	79.08	79.10	-4	3,159	-0.13%
2021/07/02	29	78.73	3	78.57	78.90	26	3,225	0.81%
2021/07/01	0	0.00	23	78.05	77.60	-23	3,285	-0.70%
2021/06/30	0	0.00	10	78.88	78.90	-10	3,422	-0.29%
2021/06/29	1	79.60	15	79.36	79.20	-14	3,595	-0.39%
2021/06/28	19	81.59	307	80.71	80.50	-288	3,608	-7.98%	大賣/鉅額交易
2021/06/25	369	82.09	6	82.48	82.20	363	3,582	10.13%	大買/鉅額交易
2021/06/21	8	77.66	24	77.58	77.30	-16	3,597	-0.44%
2021/06/18	2	78.75	6	78.28	78.90	-4	3,625	-0.11%
2021/06/17	1	77.40	0	0.00	77.40	1	3,644	0.03%
2021/06/15	2	77.60	11	77.00	77.00	-9	3,802	-0.24%
2021/06/11	0	0.00	20	77.04	77.00	-20	3,897	-0.51%
2021/06/10	1	77.30	72	76.79	76.60	-71	4,079	-1.74%
2021/06/09	1	79.60	0	79.10	79.60	1	4,120	0.02%
2021/06/08	0	0.00	46	79.05	78.90	-46	4,263	-1.08%
2021/06/07	15.2	78.61	2	78.20	78.20	13.2	4,623	0.29%
2021/06/04	14	79.42	0	0.00	79.20	14	4,762	0.29%
2021/06/03	44	78.66	0	0.00	78.30	44	4,759	0.92%
2021/06/02	20	80.12	0	0.00	79.70	20	4,767	0.42%
2021/06/01	18	78.79	1	78.40	78.70	17	4,753	0.36%
2021/05/31	1	78.96	0	0.00	77.40	1	4,755	0.02%
2021/05/28	11	77.64	10	77.87	78.00	1	4,749	0.02%
2021/05/27	22	75.10	7	74.59	77.00	15	4,796	0.31%
2021/05/26	17	73.34	8	72.14	73.00	9	4,784	0.19%
2021/05/25	4	71.28	3	71.57	70.30	1	4,789	0.02%
2021/05/24	2	68.70	5	69.06	69.50	-3	4,793	-0.06%
2021/05/21	54	69.93	3	69.73	70.10	51	4,842	1.05%
2021/05/20	2.3	66.73	3	66.70	66.60	-0.7	4,882	-0.02%
2021/05/19	24	68.09	22	66.57	67.00	2	5,007	0.04%
2021/05/18	93	66.54	21.9	65.26	67.20	71.1	5,222	1.36%
2021/05/17	10	65.35	66	65.57	63.10	-56	5,225	-1.07%
2021/05/14	31	71.17	43	70.05	70.10	-12	5,210	-0.23%
2021/05/13	81	67.95	80	65.78	68.60	1	5,213	0.02%
2021/05/12	118	70.19	114	67.35	67.40	4	5,194	0.08%	大買/大賣/
2021/05/11	11.5	74.68	98	73.61	71.50	-86.5	5,147	-1.68%
2021/05/10	91	81.71	84	78.54	78.80	7	5,120	0.14%
2021/05/07	84.5	78.26	136	77.24	78.30	-51.5	5,115	-1.01%	大賣/
2021/05/06	2.5	83.60	121	83.60	83.60	-118.5	4,894	-2.42%	大賣/鉅額交易
2021/05/05	38	95.01	85	93.84	92.80	-47	4,875	-0.96%
2021/05/04	143	93.42	78	90.09	94.20	65	4,813	1.35%	大買/
2021/05/03	13	94.37	17	93.11	91.50	-4	4,735	-0.08%
2021/04/29	56	94.71	170	92.44	94.00	-114	4,693	-2.43%	大賣/鉅額交易
2021/04/28	179	93.13	8	91.31	93.40	171	4,658	3.67%	大買/鉅額交易
2021/04/27	2	90.30	0	0.00	90.30	2	4,653	0.04%
2021/04/26	36	90.52	2	90.30	90.30	34	4,689	0.72%
2021/04/23	1	88.70	1	88.80	88.70	0	4,705	0.00%
2021/04/22	5	88.68	11	88.66	88.00	-6	4,700	-0.13%
2021/04/21	1	91.10	2	90.90	89.80	-1	4,659	-0.02%
2021/04/20	7	89.36	2	89.35	89.00	5	4,653	0.11%
2021/04/19	12	90.95	73	90.60	89.00	-61	4,635	-1.32%
2021/04/16	34	95.80	1	96.20	95.30	33	4,540	0.73%
2021/04/15	6	91.83	6	92.17	93.50	0	4,499	0.00%
2021/04/14	7	88.41	34	88.99	90.80	-27	4,471	-0.60%
2021/04/13	11	93.51	13	92.59	92.00	-2	4,402	-0.05%
2021/04/12	32	99.23	53	98.05	95.90	-21	4,308	-0.49%
2021/04/09	54	105.79	51	105.41	106.50	3	4,142	0.07%
2021/04/08	21	102.83	2	101.50	103.50	19	4,036	0.47%
2021/04/07	22	100.97	293	99.99	99.60	-271	3,966	-6.83%	大賣/鉅額交易
2021/04/06	370	98.90	531	98.57	100.00	-161	3,914	-4.11%	大買/大賣/鉅額交易
2021/04/01	257	98.79	11	97.86	98.00	246	3,769	6.53%	大買/鉅額交易
2021/03/31	11	95.90	3	95.63	94.30	8	3,590	0.22%
2021/03/30	0	0.00	42	94.90	95.20	-42	3,562	-1.18%
2021/03/29	92	95.26	0	0.00	95.30	92	3,595	2.56%
2021/03/26	0	0.00	1	94.00	92.60	-1	3,589	-0.03%
2021/03/25	60	93.22	60	92.96	93.20	0	3,564	0.00%
2021/03/24	110	93.33	135	93.42	93.50	-25	3,561	-0.70%	大買/大賣/
2021/03/23	127	92.47	132	92.55	93.50	-5	3,565	-0.14%	大買/大賣/
2021/03/22	101	92.08	102	92.18	91.60	-1	3,532	-0.03%	大買/大賣/
2021/03/19	320.1	94.89	320	95.15	93.40	0.1	3,513	0.00%	大買/大賣/
2021/03/18	147	94.40	157	94.39	94.90	-10	3,434	-0.29%	大買/大賣/
2021/03/17	78.1	94.21	158	93.89	93.20	-79.9	3,405	-2.35%	大賣/
2021/03/16	329	95.66	391	95.42	92.50	-62	3,349	-1.85%	大買/大賣/
2021/03/15	104	92.67	136	92.51	92.60	-32	3,179	-1.01%	大買/大賣/
2021/03/12	261	92.58	445	92.67	92.00	-184	3,144	-5.85%	大買/大賣/鉅額交易
2021/03/11	305.2	92.30	162	90.03	93.40	143.2	3,004	4.77%	大買/大賣/鉅額交易
2021/03/10	226	86.50	53	86.56	86.70	173	2,639	6.55%	大買/鉅額交易
2021/03/09	2	84.30	3	82.63	82.60	-1	2,491	-0.04%
2021/03/08	33	84.55	9	83.84	83.60	24	2,485	0.97%
2021/03/05	2	81.75	8	80.80	81.90	-6	2,459	-0.24%
2021/03/04	4	81.55	33	81.24	81.80	-29	2,459	-1.18%
2021/03/03	10	82.31	19	82.30	82.10	-9	2,462	-0.37%
2021/03/02	62	84.89	119	83.89	83.90	-57	2,444	-2.33%	大賣/
2021/02/26	4	80.58	401	81.26	81.20	-397	2,359	-16.82%	大賣/鉅額交易
2021/02/25	2	82.70	2	84.40	82.70	0	2,325	0.00%
2021/02/24	7	82.90	9	83.11	83.20	-2	2,288	-0.09%
2021/02/23	5	84.00	27	83.75	83.20	-22	2,268	-0.97%
2021/02/22	4	86.93	25	87.03	86.70	-21	2,208	-0.95%
2021/02/19	264	87.82	220	86.58	88.00	44	2,162	2.03%	大買/大賣/
2021/02/18	1,037	86.77	839	86.91	86.10	198	2,051	9.65%	大買/大賣/鉅額交易
2021/02/17	23	78.90	16	78.84	79.10	7	1,811	0.39%
2021/02/05	10	77.22	33	77.65	77.70	-23	1,774	-1.30%
2021/02/04	42	78.37	14.2	77.81	78.20	27.8	1,752	1.59%
2021/02/03	2	77.60	12	76.59	75.90	-10	1,730	-0.58%
2021/02/02	17	77.02	55	77.06	76.80	-38	1,850	-2.05%
2021/02/01	91	77.86	8	76.33	78.30	83	1,833	4.53%
2021/01/29	23	77.79	9	75.06	73.60	14	1,749	0.80%
2021/01/28	1	74.60	10	74.87	74.70	-9	1,688	-0.53%
2021/01/27	1	75.10	1	75.40	75.80	0	1,714	0.00%
2021/01/26	0	0.00	33	75.10	74.10	-33	1,710	-1.93%
2021/01/25	56	75.64	12	75.37	75.40	44	1,731	2.54%
2021/01/22	8	73.35	9	73.13	73.60	-1	1,720	-0.06%
2021/01/21	11	73.50	11	73.11	73.60	0	1,722	0.00%
2021/01/20	6	75.30	49	73.97	73.30	-43	1,713	-2.51%
2021/01/19	2	77.60	37	78.22	77.60	-35	1,667	-2.10%
2021/01/18	41	77.46	6	77.25	77.30	35	1,623	2.16%
2021/01/15	1.5	75.30	18	74.99	75.30	-16.5	1,605	-1.03%
2021/01/14	1	76.10	2	76.30	76.00	-1	1,609	-0.06%
2021/01/13	0.5	75.90	9	75.83	75.90	-8.5	1,617	-0.53%
2021/01/12	2	74.80	26	75.25	76.00	-24	1,637	-1.47%
2021/01/11	15	77.13	17	75.74	75.20	-2	1,631	-0.12%
2021/01/08	3	74.43	12	73.94	73.90	-9	1,625	-0.55%
2021/01/07	14	73.96	2	73.70	73.70	12	1,657	0.72%
2021/01/06	9	72.53	0.1	73.20	72.40	8.9	1,664	0.53%
2021/01/05	2	73.10	0	0.00	73.10	2	1,669	0.12%
2021/01/04	0.1	71.40	24	72.88	73.30	-23.9	1,693	-1.41%
2020/12/31	6	72.92	2	74.00	72.80	4	1,707	0.23%
2020/12/30	0	0.00	9	73.58	73.90	-9	1,723	-0.52%
2020/12/29	4	72.20	1	71.80	71.90	3	1,753	0.17%
2020/12/28	3	72.50	4	72.35	72.50	-1	1,759	-0.06%
2020/12/25	2	73.20	3	74.50	73.20	-1	1,764	-0.06%
2020/12/24	3	73.10	3	73.60	73.50	0	1,783	0.00%
2020/12/23	7	72.99	7	73.30	72.70	0	1,805	0.00%
2020/12/22	17	75.78	443	76.56	74.50	-426	1,821	-23.38%	大賣/鉅額交易
2020/12/21	1	77.80	0	0.00	77.80	1	1,846	0.05%
2020/12/18	0	0.00	2	78.20	78.20	-2	1,879	-0.11%
2020/12/17	2	77.90	3	77.97	77.50	-1	1,914	-0.05%
2020/12/16	0	0.00	1	77.30	77.30	-1	1,910	-0.05%
2020/12/15	106	77.51	14	77.48	76.70	92	1,952	4.71%	大買/
2020/12/14	8	78.90	7	78.47	78.40	1	2,041	0.05%
2020/12/11	16	77.80	0	0.00	76.80	16	2,073	0.77%
2020/12/10	0	0.00	4	77.03	77.00	-4	2,096	-0.19%
2020/12/09	0	0.00	3	74.73	75.20	-3	2,129	-0.14%
2020/12/08	29	74.19	81	73.39	75.00	-52	2,182	-2.38%
2020/12/07	7	74.04	21	73.45	73.30	-14	2,380	-0.59%
2020/12/04	3	76.10	0	0.00	76.00	3	2,514	0.12%
2020/12/03	1	76.30	13	76.39	76.50	-12	2,560	-0.47%
2020/12/02	7	76.56	4	77.00	76.40	3	2,614	0.11%
2020/12/01	2	76.95	3	77.17	77.00	-1	2,723	-0.04%
2020/11/30	7	77.69	1.1	77.75	77.50	5.9	2,870	0.21%
2020/11/25	11	78.06	0	0.00	77.70	11	3,583	0.31%
2020/11/23	11	77.78	0	0.00	77.70	11	3,734	0.29%
2020/11/20	1	77.20	8	77.13	77.80	-7	3,763	-0.19%
2020/11/18	10	77.60	5	77.40	77.30	5	4,010	0.12%
2020/11/17	4	76.45	21	76.88	75.80	-17	4,038	-0.42%
2020/11/16	0	0.00	2	77.50	77.40	-2	4,107	-0.05%
2020/11/12	1	77.90	3	78.57	77.70	-2	4,252	-0.05%
2020/11/11	25	78.00	6	78.58	78.30	19	4,291	0.44%
2020/11/10	21	77.72	9	78.27	76.70	12	4,273	0.28%
2020/11/09	0	0.00	6	81.68	82.30	-6	4,175	-0.14%
2020/11/06	3	79.43	0	0.00	79.50	3	4,180	0.07%
2020/11/05	2	79.95	38	81.10	79.70	-36	4,228	-0.85%
2020/11/04	47	81.80	3	81.53	81.90	44	4,341	1.01%
2020/11/03	2	77.70	8	78.86	79.30	-6	4,375	-0.14%
2020/11/02	3	77.83	7	78.29	77.30	-4	4,446	-0.09%
2020/10/30	0	0.00	1	79.60	80.10	-1	4,523	-0.02%
2020/10/29	92	80.01	34	80.23	80.40	58	4,831	1.20%
2020/10/28	1	81.40	2	81.65	80.60	-1	4,990	-0.02%
2020/10/27	1	79.80	0	0.00	80.30	1	5,037	0.02%
2020/10/26	0	0.00	23	81.67	80.60	-23	5,077	-0.45%
2020/10/23	166	82.02	7	81.31	82.10	159	5,132	3.10%	大買/鉅額交易
2020/10/21	1	80.10	0	0.00	80.10	1	5,285	0.02%
2020/10/20	3	80.50	0	0.00	80.10	3	5,537	0.05%
2020/10/16	10	82.00	77	81.76	80.80	-67	5,625	-1.19%
2020/10/15	5	83.84	5	85.36	83.00	0	5,718	0.00%
2020/10/14	11	87.41	2	87.00	86.30	9	5,697	0.16%
2020/10/13	2	85.00	0	0.00	85.20	2	5,700	0.04%
2020/10/08	1	85.50	13	85.76	85.90	-12	5,754	-0.21%
2020/10/07	2	85.85	8	86.44	86.10	-6	5,774	-0.10%
2020/10/06	0	0.00	2	86.90	87.40	-2	5,817	-0.03%
2020/10/05	0	0.00	1	84.10	84.50	-1	5,843	-0.02%
2020/09/30	0	0.00	6	81.33	82.50	-6	5,840	-0.10%
2020/09/29	15	81.39	14	82.50	81.30	1	5,862	0.02%
2020/09/28	0	0.00	6	81.63	82.40	-6	5,873	-0.10%
2020/09/25	11	82.57	27	80.84	79.00	-16	5,884	-0.27%
2020/09/24	50	83.06	25	83.20	82.20	25	5,847	0.43%
2020/09/23	7	86.39	2	85.90	85.90	5	5,840	0.09%
2020/09/22	5	88.20	35	87.90	87.10	-30	5,868	-0.51%
2020/09/21	1	87.80	0	0.00	87.50	1	5,867	0.02%
2020/09/18	214	87.46	6	87.87	88.30	208	5,862	3.55%	大買/鉅額交易
2020/09/17	8	87.13	165	87.13	86.20	-157	5,831	-2.69%	大賣/鉅額交易
2020/09/16	6	89.38	27	91.26	89.00	-21	5,752	-0.37%
2020/09/15	0	0.00	4	91.30	91.50	-4	5,736	-0.07%
2020/09/14	26	92.07	62	89.89	90.70	-36	5,758	-0.63%
2020/09/11	7	92.89	29	92.28	91.30	-22	5,721	-0.38%
2020/09/10	121	93.60	966	93.45	92.60	-845	5,703	-14.82%	大買/大賣/鉅額交易
2020/09/09	42	97.11	106	98.67	97.00	-64	5,681	-1.13%	大賣/
2020/09/08	100	95.20	160	95.19	94.20	-60	5,669	-1.06%	大賣/
2020/09/07	8	95.16	3	95.37	94.00	5	5,679	0.09%
2020/09/04	6	95.68	141	96.19	96.30	-135	5,677	-2.38%	大賣/鉅額交易
2020/09/03	145	99.40	486	100.60	99.00	-341	5,592	-6.10%	大買/大賣/鉅額交易
2020/09/02	8	97.90	110	96.78	97.20	-102	5,483	-1.86%	大賣/鉅額交易
2020/09/01	92	97.92	635	101.34	97.30	-543	5,390	-10.07%	大賣/鉅額交易
2020/08/31	2,054	100.17	88	94.73	100.50	1,966	5,159	38.11%	大買/鉅額交易
2020/08/28	221	92.41	8	91.99	91.50	213	4,848	4.39%	大買/鉅額交易
2020/08/27	134	89.71	31	89.60	89.10	103	4,882	2.11%	大買/鉅額交易
2020/08/26	74	89.89	19	90.29	89.70	55	4,910	1.12%
2020/08/25	112	90.54	241	91.26	90.30	-129	4,936	-2.61%	大買/大賣/鉅額交易
2020/08/24	289	90.14	9	89.87	91.80	280	4,898	5.72%	大買/鉅額交易
2020/08/21	0	0.00	6	85.65	86.00	-6	4,829	-0.12%
2020/08/20	16	87.11	99	86.70	83.00	-83	4,863	-1.71%
2020/08/19	105	90.46	51	89.21	88.00	54	4,959	1.09%	大買/
2020/08/18	43	88.73	127	87.67	87.80	-84	5,041	-1.67%	大賣/
2020/08/17	146	88.09	5	87.78	88.30	141	5,078	2.78%	大買/鉅額交易
2020/08/14	5	86.00	5	85.40	85.40	0	5,131	0.00%
2020/08/13	22	86.72	11	85.92	85.50	11	5,137	0.21%
2020/08/12	10	84.36	80	84.21	84.30	-70	5,126	-1.37%
2020/08/11	10	85.66	8	85.66	84.70	2	5,144	0.04%
2020/08/10	21	91.14	27	87.93	86.90	-6	5,118	-0.12%
2020/08/07	55	90.51	1	88.40	91.00	54	5,029	1.07%
2020/08/06	3	90.40	6	90.93	89.20	-3	5,064	-0.06%
2020/08/05	3	89.60	260	89.79	90.00	-257	5,118	-5.02%	大賣/鉅額交易
2020/08/04	810	89.51	87	88.63	90.00	723	5,081	14.23%	大買/鉅額交易
2020/08/03	110	86.14	27	85.49	86.80	83	4,878	1.70%	大買/
2020/07/31	2	81.20	2	81.65	80.50	0	4,986	0.00%
2020/07/30	1	78.80	2	80.05	80.00	-1	5,023	-0.02%
2020/07/29	6	79.17	3	80.80	78.70	3	5,046	0.06%
2020/07/28	18	80.36	60	80.50	78.60	-42	5,072	-0.83%
2020/07/27	78	84.59	80	85.43	84.10	-2	5,221	-0.04%
2020/07/24	173	85.20	16	85.41	85.70	157	5,315	2.95%	大買/鉅額交易
2020/07/23	37	82.22	44	82.51	83.00	-7	5,285	-0.13%
2020/07/22	63	83.87	367	83.14	83.20	-304	5,397	-5.63%	大賣/鉅額交易
2020/07/21	405	81.47	31	82.14	81.90	374	5,366	6.97%	大買/鉅額交易
2020/07/20	3	75.43	31	73.71	76.00	-28	5,343	-0.52%
2020/07/17	0	0.00	1	75.30	75.20	-1	5,418	-0.02%
2020/07/16	28	78.19	129	78.60	77.70	-101	5,625	-1.80%	大賣/鉅額交易
2020/07/15	62	79.12	4	77.40	78.80	58	5,822	1.00%
2020/07/14	1	77.80	92	78.33	76.10	-91	5,907	-1.54%
2020/07/13	112	80.80	5	80.78	80.90	107	5,984	1.79%	大買/鉅額交易
2020/07/10	37	77.86	51	78.96	77.40	-14	6,003	-0.23%
2020/07/09	201	81.07	51	81.22	80.80	150	5,988	2.50%	大買/鉅額交易
2020/07/08	103	81.42	1	80.90	81.10	102	5,984	1.70%	大買/鉅額交易
2020/07/07	9	80.23	48	81.23	79.80	-39	5,967	-0.65%
2020/07/06	94	81.49	1	81.10	81.50	93	5,969	1.56%
2020/07/03	3	79.00	2	79.00	78.90	1	5,959	0.02%
2020/07/02	6	79.97	30	80.82	79.90	-24	5,955	-0.40%
2020/07/01	11	78.50	57	78.07	79.30	-46	5,920	-0.78%
2020/06/30	4	79.38	5	79.90	79.10	-1	5,862	-0.02%
2020/06/29	6	80.47	4	80.00	80.00	2	5,830	0.03%
2020/06/24	12	81.95	12	82.55	81.90	0	5,822	0.00%
2020/06/23	33	82.26	1	82.60	82.30	32	5,828	0.55%
2020/06/22	19	83.68	23	83.67	82.60	-4	5,826	-0.07%
2020/06/19	26	86.16	16	87.31	85.90	10	5,806	0.17%
2020/06/18	31	85.37	48	85.53	85.50	-17	5,780	-0.29%
2020/06/17	18	84.87	22	85.08	84.50	-4	5,766	-0.07%
2020/06/16	83	86.12	53	86.60	86.20	30	5,763	0.52%
2020/06/15	47	82.39	481	83.37	84.00	-434	5,562	-7.80%	大賣/鉅額交易
2020/06/12	49	79.98	48	78.09	80.70	1	5,423	0.02%
2020/06/11	238	78.84	51	80.63	78.30	187	5,378	3.48%	大買/鉅額交易
2020/06/10	3	80.07	61	80.88	80.70	-58	5,368	-1.08%
2020/06/09	42	81.84	10	81.88	80.10	32	5,378	0.59%
2020/06/08	47	81.26	24	81.48	80.00	23	5,365	0.43%
2020/06/05	181	80.61	32	81.20	81.10	149	5,338	2.79%	大買/鉅額交易
2020/06/04	32	80.62	14	79.79	80.50	18	5,307	0.34%
2020/06/03	97	82.43	79	82.48	80.50	18	5,293	0.34%
2020/06/02	15	79.91	6	79.92	80.50	9	5,126	0.18%
2020/06/01	77	79.73	40	79.51	79.10	37	5,126	0.72%
2020/05/29	18	78.93	19	77.78	80.40	-1	5,101	-0.02%
2020/05/28	62	79.19	99	79.00	77.60	-37	5,040	-0.73%
2020/05/27	41	78.30	47	77.58	79.00	-6	4,977	-0.12%
2020/05/26	42	78.90	203	79.75	77.20	-161	4,919	-3.27%	大賣/鉅額交易
2020/05/25	152	77.43	35	78.11	77.90	117	4,729	2.47%	大買/鉅額交易
2020/05/22	44	75.08	126	73.87	74.20	-82	4,554	-1.80%	大賣/
2020/05/21	160	73.84	49	72.90	74.20	111	4,462	2.49%	大買/鉅額交易
2020/05/20	155	71.00	1	71.20	70.80	154	4,358	3.53%	大買/鉅額交易
2020/05/19	1	70.80	52	71.56	70.40	-51	4,342	-1.17%
2020/05/18	101	70.94	9	70.87	70.90	92	4,309	2.13%	大買/
2020/05/15	0	0.00	9	67.84	68.50	-9	4,249	-0.21%
2020/05/14	47	70.66	64	70.51	69.10	-17	4,212	-0.40%
2020/05/13	50	72.50	305	71.80	72.10	-255	4,160	-6.13%	大賣/鉅額交易
2020/05/12	15	71.19	39	70.11	69.90	-24	4,062	-0.59%
2020/05/11	10	73.59	27	73.51	73.00	-17	3,921	-0.43%
2020/05/08	22	75.51	65	76.88	74.80	-43	3,852	-1.12%
2020/05/07	75	77.92	67	75.94	76.00	8	3,739	0.21%
2020/05/06	39	73.05	33	73.01	73.10	6	3,472	0.17%
2020/05/05	23	72.33	41.2	72.72	71.60	-18.2	3,392	-0.54%
2020/05/04	112	72.73	77	71.65	72.10	35	3,337	1.05%	大買/
2020/04/30	38	73.66	53	74.41	72.20	-15	3,268	-0.46%
2020/04/29	97	71.17	24	70.66	73.00	73	3,049	2.39%
2020/04/28	75.2	69.38	487	70.16	68.50	-411.9	2,870	-14.35%	大賣/鉅額交易
2020/04/27	509	67.97	2	65.80	68.20	507	2,663	19.03%	大買/鉅額交易
2020/04/24	7	62.26	19	62.29	62.00	-12	2,505	-0.48%
2020/04/23	48	65.65	100	65.04	63.80	-52	2,445	-2.13%
2020/04/22	17	63.91	156	64.35	65.20	-139	2,337	-5.95%	大賣/鉅額交易
2020/04/21	4	64.88	24	65.30	64.10	-20	2,246	-0.89%
2020/04/20	17	64.68	17	61.52	66.50	0	2,019	0.00%
2020/04/17	26	59.96	2	59.15	60.50	24	1,803	1.33%
2020/04/16	1	55.00	2	55.10	56.70	-1	1,665	-0.06%
2020/04/14	12	47.60	9	47.49	50.00	3	1,482	0.20%
2020/04/13	9	45.72	2	45.65	45.50	7	1,435	0.49%
2020/04/10	5	44.67	0	0.00	44.60	5	1,417	0.35%
2020/04/08	4	44.54	0	0.00	45.30	4	1,361	0.29%
2020/04/07	9	42.89	2	43.10	43.10	7	1,334	0.52%
2020/04/06	2	41.35	2	41.90	42.15	0	1,301	0.00%
2020/04/01	2	41.93	2	42.10	42.10	0	1,277	0.00%
2020/03/31	6	42.23	6	43.18	42.05	0	1,269	0.00%
2020/03/30	18	42.17	1	41.45	42.50	17	1,255	1.35%
2020/03/26	0	0.00	1	41.10	41.80	-1	1,237	-0.08%
2020/03/25	2	41.03	2	41.60	41.15	0	1,213	0.00%
2020/03/24	0	0.00	24	39.50	39.15	-24	1,178	-2.04%
2020/03/23	1	36.25	56	36.05	36.00	-55	1,139	-4.82%
2020/03/20	59	40.76	5	41.34	40.00	54	1,120	4.82%
2020/03/19	4	41.35	0	0.00	40.45	4	1,087	0.37%
2020/03/18	3	45.20	14	45.58	44.90	-11	1,088	-1.01%
2020/03/17	2	44.63	2	45.55	44.60	0	1,085	0.00%
2020/03/16	1	46.05	4	47.20	45.60	-3	1,065	-0.28%
2020/03/13	0	0.00	869	44.90	44.90	-869	1,034	-83.98%	大賣/鉅額交易
2020/03/12	5	51.25	4	50.25	49.85	1	1,002	0.10%
2020/03/09	3	57.23	1	55.20	55.20	2	954	0.21%
2020/03/06	0	0.00	2	59.70	59.30	-2	936	-0.21%
2020/03/05	15	60.29	242	60.83	61.00	-227	972	-23.35%	大賣/鉅額交易
2020/03/04	5	57.60	5	55.70	57.50	0	928	0.00%
2020/03/03	0	0.00	201	54.81	54.00	-201	895	-22.44%	大賣/鉅額交易
2020/03/02	0	0.00	4	54.60	53.80	-4	889	-0.45%
2020/02/27	3	58.90	3	58.97	56.80	0	923	0.00%
2020/02/26	1	59.80	0	0.00	59.80	1	938	0.11%
2020/02/25	91	59.98	42	60.00	60.60	49	937	5.23%
2020/02/24	1	61.40	12	60.50	60.80	-11	943	-1.17%
2020/02/21	15	62.36	14	61.79	62.00	1	940	0.11%
2020/02/20	15	62.23	1	63.10	61.80	14	943	1.48%
2020/02/19	0	0.00	4	61.60	61.30	-4	946	-0.42%
2020/02/18	1	60.70	0	0.00	60.90	1	958	0.10%
2020/02/17	1	60.90	8	60.89	60.90	-7	966	-0.72%
2020/02/14	0	0.00	2	61.95	61.40	-2	984	-0.20%
2020/02/12	0	0.00	2	61.70	61.90	-2	1,061	-0.19%
2020/02/11	2	60.85	0	0.00	60.80	2	1,158	0.17%
2020/02/10	0	0.00	7	60.80	61.00	-7	1,190	-0.59%
2020/02/07	2	61.80	1	61.70	61.80	1	1,212	0.08%
2020/02/06	13	63.62	4	63.35	63.60	9	1,221	0.74%
2020/02/04	0	0.00	7	62.09	63.00	-7	1,220	-0.57%
2020/02/03	3	61.60	1	60.00	59.60	2	1,210	0.17%
2020/01/31	14	66.37	0	0.00	65.00	14	1,200	1.17%
2020/01/30	97	68.12	41	66.20	65.70	56	1,207	4.64%
2020/01/20	102	71.29	0	0.00	71.80	102	1,185	8.60%	大買/鉅額交易
2020/01/17	4	71.55	3	71.47	71.10	1	1,184	0.08%
2020/01/16	11	71.23	6	71.75	72.00	5	1,181	0.42%
2020/01/15	27	71.85	21	71.28	72.00	6	1,184	0.51%
2020/01/14	1	72.00	0	0.00	71.80	1	1,186	0.08%
2020/01/13	20	72.25	5	72.10	72.00	15	1,186	1.26%
2020/01/10	403	72.26	0	0.00	72.50	403	1,189	33.88%	大買/鉅額交易
2020/01/09	18	72.57	4	71.05	72.20	14	1,174	1.19%
2020/01/08	229	69.67	4	69.50	69.00	225	1,175	19.13%	大買/鉅額交易
2020/01/07	2	70.60	0	0.00	69.90	2	1,188	0.17%
2020/01/06	1	71.00	5	70.90	70.40	-4	1,199	-0.33%
2020/01/03	0	0.00	15	72.37	71.70	-15	1,218	-1.23%
2019/12/27	0	0.00	4	71.38	71.30	-4	1,276	-0.31%
2019/12/26	0	0.00	3	71.70	71.20	-3	1,307	-0.23%
2019/12/25	3	70.20	3	70.80	71.00	0	1,355	0.00%
2019/12/24	2	70.20	11	70.46	70.10	-9	1,462	-0.62%
2019/12/23	8	72.04	13	70.76	70.20	-5	1,565	-0.32%
2019/12/20	2	72.50	12	72.07	72.00	-10	1,578	-0.63%
2019/12/18	0	0.00	7	73.11	73.00	-7	1,581	-0.44%
2019/12/17	17	73.30	30	73.40	73.10	-13	1,637	-0.79%
2019/12/16	3	72.40	5	72.96	73.90	-2	1,645	-0.12%
2019/12/13	0	0.00	50	73.18	72.60	-50	1,638	-3.05%
2019/12/12	31	74.16	95	74.75	73.90	-64	1,630	-3.92%
2019/12/11	63	75.46	4	74.85	75.10	59	1,620	3.64%
2019/12/10	4	74.10	4	75.35	76.00	0	1,625	0.00%
2019/12/09	2	75.10	1	76.30	75.40	1	1,616	0.06%
2019/12/06	0	0.00	6	76.00	76.00	-6	1,635	-0.37%
2019/12/05	0	0.00	3	75.53	75.40	-3	1,651	-0.18%
2019/12/03	2	74.95	2	75.25	75.00	0	1,710	0.00%
2019/12/02	1	76.70	59	75.99	74.90	-58	1,710	-3.39%
2019/11/29	5	79.52	33	79.15	78.80	-28	1,669	-1.68%
2019/11/28	2	80.65	8	80.20	80.30	-6	1,687	-0.36%
2019/11/27	3	81.37	36	81.10	80.90	-33	1,715	-1.92%
2019/11/26	18	82.29	47	82.54	81.60	-29	1,731	-1.68%
2019/11/25	98	82.31	0	0.00	82.60	98	1,723	5.69%
2019/11/22	9	80.54	5	80.66	80.10	4	1,715	0.23%
2019/11/21	40	80.53	3	80.10	80.70	37	1,749	2.12%
2019/11/20	7	79.90	3	79.70	79.70	4	1,752	0.23%
2019/11/19	0	0.00	3	80.60	80.70	-3	1,771	-0.17%
2019/11/18	9	79.20	5	80.12	79.90	4	1,782	0.22%
2019/11/15	4	78.62	36	78.92	79.10	-32	1,801	-1.78%
2019/11/14	10	79.80	43	80.27	79.80	-33	1,826	-1.81%
2019/11/13	63	80.88	1	80.40	81.00	62	1,866	3.32%
2019/11/12	7	79.16	14	79.24	79.50	-7	1,928	-0.36%
2019/11/11	5	82.22	143	81.79	79.50	-138	2,082	-6.63%	大賣/鉅額交易
2019/11/08	156	83.51	17	82.25	83.70	139	2,154	6.45%	大買/鉅額交易
2019/11/07	21	78.55	38	78.18	78.50	-17	2,152	-0.79%
2019/11/06	5	80.88	203	80.67	80.00	-198	2,130	-9.29%	大賣/鉅額交易
2019/11/05	4	81.43	4	82.43	81.50	0	2,114	0.00%
2019/11/04	9	82.10	16	81.83	81.50	-7	2,107	-0.33%
2019/11/01	23	82.54	0	0.00	82.20	23	2,097	1.10%
2019/10/31	0	0.00	3	83.00	82.80	-3	2,114	-0.14%
2019/10/30	4	83.10	7	83.70	83.40	-3	2,145	-0.14%
2019/10/29	5	83.34	57	83.26	82.90	-52	2,134	-2.44%
2019/10/28	32	84.40	2	84.45	84.10	30	2,130	1.41%
2019/10/25	1	84.00	12	84.01	83.90	-11	2,129	-0.52%
2019/10/24	0	0.00	5	84.26	84.50	-5	2,154	-0.23%
2019/10/23	3	83.90	10	83.76	83.70	-7	2,170	-0.32%
2019/10/22	43	84.77	169	84.74	84.00	-126	2,180	-5.78%	大賣/鉅額交易
2019/10/21	5	84.52	157	84.78	84.50	-152	2,188	-6.95%	大賣/鉅額交易
2019/10/18	31	85.85	189	86.24	85.20	-158	2,214	-7.14%	大賣/鉅額交易
2019/10/17	9	86.93	251	86.75	86.80	-242	2,226	-10.87%	大賣/鉅額交易
2019/10/16	6	88.50	1	86.80	86.80	5	2,313	0.22%
2019/10/15	24	86.93	5	85.68	87.20	19	2,341	0.81%
2019/10/14	1	84.70	6	84.33	84.20	-5	2,375	-0.21%
2019/10/09	6	84.65	5	84.24	83.50	1	2,376	0.04%
2019/10/08	34	85.88	76	86.79	85.50	-42	2,385	-1.76%
2019/10/07	119	87.16	4	86.87	86.70	115	2,378	4.83%	大買/鉅額交易
2019/10/04	11	86.71	17	86.68	86.50	-6	2,441	-0.25%
2019/10/03	5	87.22	3	87.77	87.20	2	2,477	0.08%
2019/10/02	18	88.02	4	87.10	87.10	14	2,467	0.57%
2019/10/01	63	87.41	42	87.30	88.00	21	2,448	0.86%
2019/09/27	46	91.48	45	93.72	89.00	1	2,440	0.04%
2019/09/26	269	96.45	34	96.80	97.50	235	2,362	9.95%	大買/鉅額交易
2019/09/25	78	93.35	2	92.15	94.50	76	2,265	3.35%
2019/09/23	3	91.57	1	92.20	91.90	2	2,464	0.08%
2019/09/20	2	91.30	2	91.00	91.10	0	2,499	0.00%
2019/09/19	5	91.64	5	92.28	91.50	0	2,484	0.00%
2019/09/17	0	0.00	2	92.40	92.20	-2	2,465	-0.08%
2019/09/16	1	91.30	0	0.00	91.50	1	2,480	0.04%
2019/09/12	0	0.00	1	92.00	91.30	-1	2,502	-0.04%
2019/09/11	4	91.25	17	91.91	91.80	-13	2,522	-0.52%
2019/09/10	1	93.70	2	91.95	91.70	-1	2,516	-0.04%
2019/09/09	18	92.76	1	92.90	92.90	17	2,493	0.68%
2019/09/06	15	92.22	10	91.40	92.60	5	2,482	0.20%
2019/09/05	10	89.10	1	89.70	89.10	9	2,458	0.37%
2019/09/04	18	88.78	3	88.87	88.60	15	2,496	0.60%
2019/09/02	3	88.37	4	89.25	89.30	-1	2,638	-0.04%
2019/08/30	7	89.14	4	88.30	88.20	3	2,621	0.11%
2019/08/29	4	90.20	4	90.55	90.10	0	2,612	0.00%
2019/08/28	19	90.84	0	0.00	89.80	19	2,602	0.73%
2019/08/27	4	93.65	55	93.50	93.00	-51	2,603	-1.96%
2019/08/22	21	94.79	0	0.00	94.70	21	2,594	0.81%
2019/08/21	3	94.20	5	94.86	94.60	-2	2,628	-0.08%
2019/08/20	4	94.78	3	94.20	94.10	1	2,699	0.04%
2019/08/19	3	96.10	4	96.20	95.70	-1	2,786	-0.04%
2019/08/16	4	98.83	12	100.83	97.70	-8	2,833	-0.28%
2019/08/15	5	103.70	4	101.60	100.50	1	2,858	0.03%
2019/08/14	11	104.23	7	102.57	102.50	4	2,815	0.14%
2019/08/13	9	95.03	7	94.36	98.10	2	2,699	0.07%
2019/08/12	10	91.24	10	92.11	91.00	0	2,654	0.00%
2019/08/08	3	90.57	2	90.55	90.50	1	2,592	0.04%
2019/08/07	4	88.18	12	87.94	88.00	-8	2,596	-0.31%
2019/08/06	1	86.80	1	89.00	89.00	0	2,634	0.00%
2019/08/05	1	88.50	9	89.00	89.00	-8	2,681	-0.30%
2019/08/02	1	89.80	5	90.42	89.20	-4	2,805	-0.14%
2019/08/01	2	90.00	2	91.15	92.00	0	2,797	0.00%
2019/07/31	0	0.00	13	88.58	88.90	-13	2,770	-0.47%
2019/07/30	2	88.15	0	0.00	87.00	2	2,776	0.07%
2019/07/29	0	0.00	18	89.39	89.20	-18	2,777	-0.65%
2019/07/26	2	89.50	5	89.58	88.90	-3	2,806	-0.11%
2019/07/25	5	87.94	14	87.99	88.20	-9	2,837	-0.32%
2019/07/24	6	88.53	35	88.40	88.10	-29	2,940	-0.99%
2019/07/23	0	0.00	53	89.13	88.90	-53	2,952	-1.80%
2019/07/22	6	90.17	32	89.64	88.90	-26	2,957	-0.88%
2019/07/19	1	91.00	18	91.07	90.70	-17	2,959	-0.57%
2019/07/18	52	92.91	1	92.00	91.60	51	2,947	1.73%
2019/07/17	4	89.15	17	88.64	90.00	-13	2,872	-0.45%
2019/07/16	8	89.54	28	89.60	88.10	-20	2,832	-0.71%
2019/07/15	2	88.25	3	88.60	88.40	-1	2,792	-0.04%
2019/07/12	16	88.25	26	88.18	87.80	-10	2,809	-0.36%
2019/07/11	0	0.00	5	87.82	87.20	-5	2,789	-0.18%
2019/07/10	32	87.68	48	87.29	87.70	-16	2,795	-0.57%
2019/07/09	59	88.88	15	87.67	89.40	44	2,771	1.59%
2019/07/08	18	85.99	3	86.00	86.00	15	2,776	0.54%
2019/07/05	0	0.00	97	86.15	85.60	-97	2,856	-3.40%
2019/07/04	3	86.50	6	86.23	86.30	-3	2,947	-0.10%
2019/07/03	1	86.50	22	85.93	86.40	-21	2,939	-0.71%
2019/07/02	39	85.82	4	85.58	85.90	35	2,945	1.19%
2019/07/01	6	85.00	79	84.19	85.20	-73	2,970	-2.46%
2019/06/28	42	88.39	45	85.50	84.60	-3	2,991	-0.10%
2019/06/27	9	84.86	80	84.46	85.60	-71	2,969	-2.39%
2019/06/26	102	85.41	20	84.22	86.10	82	3,022	2.71%	大買/
2019/06/25	3	83.30	27	83.46	83.10	-24	3,030	-0.79%
2019/06/21	0	0.00	22	84.73	84.10	-22	3,080	-0.71%
2019/06/20	2	84.70	26	84.75	84.90	-24	3,098	-0.77%
2019/06/19	53	84.32	22	83.99	84.30	31	3,097	1.00%
2019/06/18	4	82.78	19	82.82	82.60	-15	3,099	-0.48%
2019/06/17	2	83.00	9	82.82	82.70	-7	3,112	-0.22%
2019/06/13	0	0.00	25	83.54	82.50	-25	3,156	-0.79%
2019/06/12	1	86.50	9	85.40	84.20	-8	3,287	-0.24%
2019/06/11	51	85.83	25	84.71	86.00	26	3,430	0.76%
2019/06/10	53	83.09	34	82.78	83.40	19	3,396	0.56%
2019/06/06	8	80.18	13	80.42	80.70	-5	3,392	-0.15%
2019/06/05	36	80.97	8	79.64	80.70	28	3,460	0.81%
2019/06/04	7	78.87	10	78.52	78.50	-3	3,605	-0.08%
2019/06/03	5	80.38	4	80.45	79.00	1	3,665	0.03%
2019/05/31	0	0.00	2	81.20	80.80	-2	3,738	-0.05%
2019/05/30	5	81.50	2	81.10	81.10	3	3,828	0.08%
2019/05/29	6	80.60	6	82.23	81.90	0	3,972	0.00%
2019/05/28	8	82.24	35	81.71	81.30	-27	3,983	-0.68%
2019/05/27	2	84.55	55	83.64	83.80	-53	4,070	-1.30%
2019/05/24	36	83.53	81	80.70	83.00	-45	4,160	-1.08%
2019/05/23	99	79.90	12	78.12	81.70	87	4,084	2.13%
2019/05/22	52	79.39	7	79.09	78.10	45	4,059	1.11%
2019/05/21	45	76.78	22	77.41	77.60	23	4,033	0.57%
2019/05/20	10	77.56	20	78.66	77.60	-10	4,070	-0.25%
2019/05/17	60	77.68	2	77.75	78.00	58	4,072	1.42%
2019/05/16	1	73.80	0	0.00	74.70	1	4,061	0.02%
2019/05/14	22	72.90	16	70.64	73.40	6	4,251	0.14%
2019/05/13	35	73.53	42.1	74.19	72.80	-7.1	4,326	-0.16%
2019/05/10	71	79.19	1	77.70	76.60	70	4,416	1.58%
2019/05/09	1	73.50	22	74.01	73.90	-21	4,459	-0.47%
2019/05/08	5	74.02	21	74.47	75.20	-16	4,550	-0.35%
2019/05/07	1	75.50	3.1	75.51	74.30	-2.1	4,656	-0.04%
2019/05/06	0	0.00	1	74.00	75.40	-1	4,848	-0.02%
2019/05/03	0	0.00	1	74.90	74.90	-1	5,098	-0.02%
2019/05/02	27	73.37	2	73.50	72.80	25	5,156	0.48%
2019/04/30	7	73.73	2	71.60	71.60	5	5,309	0.09%
2019/04/26	13	80.61	0	0.00	80.50	13	5,312	0.24%
2019/04/25	6	80.17	7	80.23	80.20	-1	5,325	-0.02%
2019/04/24	5	78.60	1	79.90	78.80	4	5,328	0.08%
2019/04/22	0	0.00	1	79.80	79.60	-1	5,377	-0.02%
2019/04/19	1	79.30	0	0.00	79.50	1	5,544	0.02%
2019/04/18	2	78.95	0	0.00	78.30	2	5,584	0.04%
2019/04/15	4	82.35	0	0.00	82.00	4	5,755	0.07%
2019/04/12	5	78.82	16	78.51	80.20	-11	5,814	-0.19%
2019/04/11	8	81.10	17	79.85	79.10	-9	5,911	-0.15%
2019/04/10	6	83.50	6	80.63	83.60	0	5,868	0.00%
2019/04/09	1	78.70	3	80.07	79.80	-2	5,951	-0.03%
2019/04/08	4	79.55	2	79.50	79.50	2	6,005	0.03%
2019/04/03	8	79.61	0	0.00	79.10	8	6,035	0.13%
2019/04/02	5	79.40	60	78.64	79.40	-55	6,073	-0.91%
2019/04/01	54	79.19	257	79.46	78.90	-203	6,058	-3.35%	大賣/鉅額交易
2019/03/29	2	83.65	15	83.73	83.10	-13	5,958	-0.22%
2019/03/28	58	85.86	0	0.00	86.00	58	6,004	0.97%
2019/03/27	0	0.00	0.7	84.10	84.00	-0.7	6,089	-0.01%
2019/03/26	1	86.40	8	85.68	85.70	-7	6,264	-0.11%
2019/03/25	164	85.58	0	0.00	86.00	164	6,325	2.59%	大買/鉅額交易
2019/03/22	1	88.20	0	0.00	88.00	1	6,398	0.02%
2019/03/21	34	88.91	18	89.19	88.50	16	6,520	0.25%
2019/03/20	0	0.00	65	91.20	91.00	-65	6,728	-0.97%
2019/03/19	3	91.03	3	90.83	90.80	0	7,131	0.00%
2019/03/18	1	89.70	2	91.15	89.80	-1	7,301	-0.01%
2019/03/15	347	89.26	221	91.31	88.60	126	7,432	1.70%	大買/大賣/鉅額交易
2019/03/14	7	91.59	122	91.00	90.90	-115	7,547	-1.52%	大賣/鉅額交易
2019/03/13	303	87.61	4	86.15	88.00	299	7,607	3.93%	大買/鉅額交易
2019/03/12	510	85.53	3	85.07	85.60	507	7,806	6.49%	大買/鉅額交易
2019/03/11	11	83.95	18	84.12	83.90	-7	7,974	-0.09%
2019/03/08	88	85.91	329	86.56	84.90	-241	8,033	-3.00%	大賣/鉅額交易
2019/03/07	60	91.40	44	91.94	90.50	16	7,909	0.20%
2019/03/06	21	92.18	28	90.89	93.10	-7	7,917	-0.09%
2019/03/05	32	90.79	167	91.18	90.00	-135	7,829	-1.72%	大賣/鉅額交易
2019/03/04	748	90.20	9	90.28	91.50	739	7,753	9.53%	大買/鉅額交易
2019/02/27	7	86.36	34	86.72	87.80	-27	7,614	-0.35%
2019/02/26	40	87.75	47	88.43	86.90	-7	7,599	-0.09%
2019/02/25	94	88.17	55	88.59	88.30	39	7,497	0.52%
2019/02/22	31	84.88	7	84.09	85.10	24	7,401	0.32%
2019/02/21	6	84.00	5	84.02	83.80	1	7,504	0.01%
2019/02/20	6	83.40	4	83.55	84.30	2	7,546	0.03%
2019/02/19	12	83.45	5	83.30	82.80	7	7,795	0.09%
2019/02/18	8	84.73	9	83.16	82.80	-1	7,779	-0.01%
2019/02/15	22	85.06	18	84.74	85.90	4	7,761	0.05%
2019/02/14	74	86.12	6	85.95	85.60	68	7,741	0.88%
2019/02/13	57	88.75	58	91.03	85.60	-1	7,681	-0.01%
2019/02/12	101	88.63	4.3	89.42	91.60	96.7	7,582	1.28%	大買/
2019/02/11	29	89.75	75	89.57	88.90	-46	7,517	-0.61%
2019/01/30	2	87.30	42	88.20	89.10	-40	7,427	-0.54%
2019/01/29	8	85.34	0	0.00	86.00	8	7,390	0.11%
2019/01/28	8	85.23	48	86.06	84.00	-40	7,335	-0.55%
2019/01/25	47	84.65	36	83.46	85.20	11	7,308	0.15%
2019/01/24	303	78.70	8	79.98	82.70	295	7,151	4.12%	大買/鉅額交易
2019/01/23	4	76.85	0	0.00	77.50	4	6,938	0.06%
2019/01/22	29	75.59	23	75.23	76.50	6	6,905	0.09%
2019/01/21	54	74.09	0	0.00	74.00	54	6,766	0.80%
2019/01/18	15	70.41	5	71.00	71.20	10	6,724	0.15%
2019/01/17	118	69.53	9	69.54	69.60	109	6,734	1.62%	大買/鉅額交易
2019/01/16	26	71.08	56	70.60	69.80	-30	6,762	-0.44%
2019/01/15	38	69.90	3	69.70	70.20	35	6,759	0.52%
2019/01/14	88	69.62	3	69.60	69.10	85	6,819	1.25%
2019/01/11	54	69.42	361	68.45	68.50	-307	6,887	-4.46%	大賣/鉅額交易
2019/01/10	33	73.10	124	72.87	72.10	-91	6,751	-1.35%	大賣/
2019/01/09	193	73.99	160	73.70	73.20	33	6,765	0.49%	大買/大賣/
2019/01/08	151	73.85	59	72.86	73.80	92	6,799	1.35%	大買/
2019/01/07	154	73.31	91	71.85	73.60	63	6,832	0.92%	大買/
2019/01/04	362	71.84	49	71.24	71.30	313	6,861	4.56%	大買/鉅額交易
2019/01/03	121	73.02	14	73.21	73.90	107	6,852	1.56%	大買/鉅額交易
2019/01/02	262	71.18	18	71.32	71.20	244	6,753	3.61%	大買/鉅額交易
2018/12/28	102	71.32	11	70.44	71.50	91	6,786	1.34%	大買/
2018/12/27	334	69.36	11	68.89	69.50	323	6,767	4.77%	大買/鉅額交易
2018/12/26	33	68.16	19	68.45	67.10	14	6,750	0.21%
2018/12/25	23	69.07	37	66.19	68.90	-14	6,888	-0.20%
2018/12/24	12	69.00	67	68.50	68.10	-55	7,064	-0.78%
2018/12/22	18	70.02	17	70.23	70.00	1	7,171	0.01%
2018/12/21	154	70.57	59	69.37	72.00	95	7,392	1.29%	大買/
2018/12/20	47	68.83	40	68.47	69.00	7	7,565	0.09%
2018/12/19	92	71.06	136	71.05	68.30	-44	7,539	-0.58%	大賣/
2018/12/18	6	75.20	62	74.80	74.60	-56	7,394	-0.76%
2018/12/17	2	75.40	38	74.19	75.00	-36	7,391	-0.49%
2018/12/14	44	74.89	147	75.45	74.90	-103	7,314	-1.41%	大賣/鉅額交易
2018/12/13	110	75.68	119	74.38	77.00	-9	7,241	-0.12%	大買/大賣/
2018/12/12	131	73.99	304	73.63	74.00	-173	7,067	-2.45%	大買/大賣/鉅額交易
2018/12/11	134	72.04	151	69.63	72.90	-17	6,712	-0.25%	大買/大賣/
2018/12/10	132	69.00	245	68.36	69.70	-113	6,583	-1.72%	大買/大賣/鉅額交易
2018/12/07	114	68.14	79	66.49	69.00	35	6,438	0.54%	大買/
2018/12/06	575	64.42	174	63.73	65.00	401	6,190	6.48%	大買/大賣/鉅額交易
2018/12/05	240	63.74	169	61.59	64.30	71	6,011	1.18%	大買/大賣/
2018/12/04	287	60.80	50	59.88	62.00	237	5,777	4.10%	大買/鉅額交易
2018/12/03	65	59.30	33	58.78	58.00	32	5,584	0.57%
2018/11/30	3	56.40	151	56.73	57.80	-148	5,511	-2.69%	大賣/鉅額交易
2018/11/29	192	57.92	4	57.90	56.60	188	5,621	3.34%	大買/鉅額交易
2018/11/28	4	56.28	1	56.60	55.90	3	5,625	0.05%
2018/11/27	110	56.36	2	56.50	56.60	108	5,600	1.93%	大買/鉅額交易
2018/11/26	33	54.45	52	54.80	55.20	-19	5,572	-0.34%
2018/11/23	36	54.71	81	54.96	54.50	-45	5,553	-0.81%
2018/11/22	31	56.89	45	56.62	55.70	-14	5,527	-0.25%
2018/11/21	16	57.08	210	57.63	57.00	-194	5,503	-3.52%	大賣/鉅額交易
2018/11/20	125	58.56	58	57.78	57.90	67	5,439	1.23%	大買/
2018/11/19	208	55.84	294	55.13	56.90	-86	5,338	-1.61%	大買/大賣/
2018/11/16	283	56.63	141	54.98	54.50	142	5,253	2.70%	大買/大賣/鉅額交易
2018/11/15	28	54.63	90	53.84	54.20	-62	4,965	-1.25%
2018/11/14	45	54.87	30	54.48	54.80	15	4,923	0.30%
2018/11/13	108	55.04	64	52.91	55.60	44	4,902	0.90%	大買/
2018/11/12	3	54.30	3	54.30	54.30	0	4,901	0.00%
2018/11/09	19	54.56	51	54.60	54.60	-32	4,895	-0.65%
2018/11/08	0	0.00	34	54.51	55.00	-34	4,886	-0.70%
2018/11/07	60	53.16	52	52.32	53.60	8	4,861	0.16%
2018/11/06	83	55.22	58	53.14	51.90	25	4,891	0.51%
2018/11/05	28	53.55	179	52.72	54.80	-151	4,855	-3.11%	大賣/鉅額交易
2018/11/02	170	54.92	3	53.83	53.70	167	4,915	3.40%	大買/鉅額交易
2018/11/01	53	53.24	16	52.85	52.80	37	4,858	0.76%
2018/10/31	32	52.76	14	52.51	52.30	18	4,843	0.37%
2018/10/30	41	50.98	10	50.60	50.50	31	4,822	0.64%
2018/10/29	10	49.00	23	47.26	49.00	-13	4,804	-0.27%
2018/10/26	10	50.74	76	49.38	48.75	-66	4,780	-1.38%
2018/10/25	1	50.90	29	50.93	50.50	-28	4,777	-0.59%
2018/10/24	34	52.50	46	52.63	52.50	-12	4,812	-0.25%
2018/10/23	3	53.50	21	53.21	53.60	-18	4,888	-0.37%
2018/10/22	1	54.70	80	54.09	53.90	-79	5,075	-1.56%
2018/10/19	396	53.57	0	0.00	54.30	396	5,027	7.88%	大買/鉅額交易
2018/10/18	4	51.75	10	51.70	51.90	-6	4,967	-0.12%
2018/10/17	12	52.97	14	52.90	51.60	-2	5,044	-0.04%
2018/10/16	41	52.90	0	0.00	52.00	41	5,100	0.80%
2018/10/15	28	52.27	2	51.65	52.30	26	5,019	0.52%
2018/10/12	144	49.26	2	48.90	50.30	142	4,964	2.86%	大買/鉅額交易
2018/10/11	5	45.71	19	45.37	45.85	-14	4,975	-0.28%
2018/10/09	21	49.11	1	46.90	49.15	20	5,136	0.39%
2018/10/08	1	45.95	43	46.35	46.75	-42	5,247	-0.80%
2018/10/05	35	50.26	26	48.54	48.20	9	5,226	0.17%
2018/10/04	15	48.93	17	49.53	49.10	-2	5,070	-0.04%
2018/10/03	29	51.03	12	50.19	49.80	17	5,002	0.34%
2018/10/02	66	55.21	571	53.69	52.20	-505	4,807	-10.50%	大賣/鉅額交易
2018/10/01	58	57.46	33	57.48	58.00	25	4,553	0.55%
2018/09/28	225	58.19	5	58.24	57.60	220	4,405	4.99%	大買/鉅額交易
2018/09/27	95	55.90	0	0.00	57.60	95	4,125	2.30%
2018/09/26	53	54.80	1	54.60	53.10	52	3,820	1.36%
2018/09/25	102	53.21	3	53.53	53.60	99	3,736	2.65%	大買/
2018/09/21	27	53.02	0	0.00	53.00	27	3,669	0.74%
2018/09/20	8	51.09	72	50.80	51.00	-64	3,591	-1.78%
2018/09/19	52	52.02	0	0.00	51.00	52	3,573	1.46%
2018/09/18	6	50.77	44	51.20	50.90	-38	3,507	-1.08%
2018/09/17	1	50.40	40	50.07	50.80	-39	3,462	-1.13%
2018/09/14	61	46.47	0	0.00	47.20	61	3,397	1.80%
2018/09/13	45	44.90	0	0.00	43.80	45	3,332	1.35%
2018/09/12	11	43.23	6	43.18	43.90	5	3,306	0.15%
2018/09/11	14	43.35	22	43.62	43.55	-8	3,285	-0.24%
2018/09/10	3	47.85	5	47.78	46.85	-2	3,215	-0.06%
2018/09/07	3	49.60	13	49.28	48.85	-10	3,192	-0.31%
2018/09/06	10	52.78	66	52.17	51.00	-56	3,160	-1.77%
2018/09/05	46	52.87	61	52.24	53.10	-15	3,102	-0.48%
2018/09/04	116	51.36	0	0.00	52.80	116	2,951	3.93%	大買/鉅額交易
2018/09/03	33	47.57	21	47.59	48.00	12	2,868	0.42%
2018/08/31	9	47.65	9	47.50	48.00	0	2,866	0.00%
2018/08/30	3	47.95	7	47.71	47.55	-4	2,864	-0.14%
2018/08/29	6	48.20	6	48.35	48.35	0	2,863	0.00%
2018/08/28	7	48.38	4	47.81	47.80	3	2,875	0.10%
2018/08/27	12	46.70	3	46.83	47.30	9	2,870	0.31%
2018/08/24	8	46.27	27	45.84	45.60	-19	2,883	-0.66%
2018/08/23	4	48.21	155	48.27	47.55	-151	2,894	-5.22%	大賣/鉅額交易
2018/08/22	3	49.05	10	48.95	49.00	-7	2,879	-0.24%
2018/08/21	12	48.90	16	48.81	49.85	-4	2,874	-0.14%
2018/08/20	17	49.45	87	49.06	48.60	-70	2,859	-2.45%
2018/08/17	48	51.63	33	50.93	50.20	15	2,854	0.53%
2018/08/16	67	50.29	33.9	49.17	50.00	33.1	2,813	1.18%
2018/08/15	14	50.51	34	50.07	49.80	-20	2,795	-0.72%
2018/08/14	53	51.54	13	51.89	51.10	40	2,802	1.43%
2018/08/13	80	51.19	158	51.93	51.00	-78	2,785	-2.80%	大賣/
2018/08/10	35	55.13	230	54.31	54.30	-195	2,749	-7.09%	大賣/鉅額交易
2018/08/09	254	54.74	87	53.28	55.80	167	2,661	6.28%	大買/鉅額交易
2018/08/08	102	54.10	12	52.95	52.50	90	2,573	3.50%	大買/
2018/08/07	48	53.14	21	52.81	52.90	27	2,566	1.05%
2018/08/06	12	53.60	52	53.93	53.50	-40	2,553	-1.57%
2018/08/03	91	55.83	16	55.71	55.10	75	2,541	2.95%
2018/08/02	32	54.83	39	54.80	54.20	-7	2,515	-0.28%
2018/08/01	12	56.86	48	56.47	55.30	-36	2,531	-1.42%
2018/07/31	131	56.72	98	56.24	57.30	33	2,472	1.33%	大買/
2018/07/30	262	55.33	135	53.90	56.70	127	2,388	5.32%	大買/大賣/鉅額交易
2018/07/27	116	55.15	41	55.43	54.50	75	2,274	3.30%	大買/
2018/07/26	17	51.86	32	51.61	52.10	-15	2,063	-0.73%
2018/07/25	60	51.75	31	51.38	51.80	29	2,026	1.43%
2018/07/24	35	51.44	133	51.34	51.00	-98	1,968	-4.98%	大賣/
2018/07/23	386	49.61	55	48.44	51.30	331	1,865	17.74%	大買/鉅額交易
2018/07/20	9	49.09	35	48.96	49.20	-26	1,762	-1.48%
2018/07/19	43	49.64	12	49.25	49.85	31	1,736	1.79%
2018/07/18	5	48.60	21	49.00	50.00	-16	1,711	-0.93%
2018/07/17	1,155	49.76	36	48.95	49.20	1,119	1,624	68.90%	大買/鉅額交易
2018/07/16	115	46.91	18	47.09	48.00	97	1,439	6.74%	大買/
2018/07/13	50	43.41	29	43.23	43.65	21	1,376	1.53%
2018/07/11	5	40.05	5	40.20	40.05	0	1,347	0.00%
2018/07/10	17	39.93	0	0.00	39.85	17	1,364	1.25%
2018/07/09	0	0.00	22	38.90	39.45	-22	1,386	-1.59%
2018/07/06	2	38.75	0	0.00	39.15	2	1,422	0.14%
2018/07/05	5	40.29	1	39.80	39.80	4	1,443	0.28%
2018/07/04	39	40.88	7	40.96	41.25	32	1,493	2.14%
2018/07/03	17	41.63	22	41.12	40.95	-5	1,538	-0.32%
2018/06/26	0	0.00	1	39.15	40.00	-1	1,537	-0.07%
2018/06/25	0	0.00	39	38.04	37.95	-39	1,522	-2.56%
2018/06/21	0	0.00	3	38.38	38.50	-3	1,562	-0.19%
2018/06/20	0	0.00	2	38.93	38.10	-2	1,639	-0.12%
2018/06/19	7	39.03	4	38.75	38.70	3	1,661	0.18%
2018/06/15	3	39.15	2	39.70	39.20	1	1,667	0.06%
2018/06/14	3	39.30	3	39.10	39.10	0	1,669	0.00%
2018/06/13	0	0.00	1	39.95	39.30	-1	1,669	-0.06%
2018/06/12	1	39.50	15	39.63	39.70	-14	1,681	-0.83%
2018/06/11	5	39.48	182	39.40	39.75	-177	1,701	-10.40%	大賣/鉅額交易
2018/06/06	11	39.25	6	39.70	39.65	5	1,749	0.29%
2018/06/05	0	0.00	1	39.90	39.90	-1	1,764	-0.06%
2018/06/04	3	39.70	3	40.00	40.00	0	1,773	0.00%
2018/06/01	10	41.70	3	40.67	40.60	7	1,853	0.38%
2018/05/31	45	41.64	5	39.64	41.40	40	1,899	2.11%
2018/05/30	5	38.50	3	38.60	38.60	2	1,857	0.11%
2018/05/29	7	39.32	5	39.07	38.95	2	1,868	0.11%
2018/05/28	0	0.00	1	40.20	39.90	-1	1,876	-0.05%
2018/05/25	5	38.82	21	39.57	39.85	-16	1,886	-0.85%
2018/05/24	6	38.28	5	38.75	38.50	1	1,884	0.05%
2018/05/23	1	38.60	9	38.93	38.50	-8	1,942	-0.41%
2018/05/22	12	38.73	33	38.46	38.45	-21	1,988	-1.06%
2018/05/21	6	39.93	69	39.89	39.70	-63	1,971	-3.20%
2018/05/18	33	40.82	14	40.43	39.90	19	1,976	0.96%
2018/05/17	5	41.90	3	42.70	41.90	2	1,981	0.10%
2018/05/16	4	41.86	2	42.20	42.20	2	1,997	0.10%
2018/05/15	9	42.12	3	42.00	42.00	6	2,006	0.30%
2018/05/14	4	42.30	24	42.65	43.15	-20	2,059	-0.97%
2018/05/11	0	0.00	3	42.63	43.50	-3	2,060	-0.15%
2018/05/10	3	41.67	28	42.49	41.70	-25	2,049	-1.22%
2018/05/09	45	41.93	31	42.91	41.70	14	2,040	0.69%
2018/05/08	3	45.20	7	45.28	45.25	-4	1,991	-0.20%
2018/05/03	0	0.00	1	44.20	44.45	-1	2,078	-0.05%
2018/04/26	0	0.00	25	44.74	43.45	-25	2,120	-1.18%
2018/04/24	1	45.35	30	44.69	45.10	-29	2,142	-1.35%
2018/04/23	13	48.30	47	48.22	47.25	-34	2,131	-1.60%
2018/04/20	10	49.23	59	49.27	49.00	-49	2,135	-2.29%
2018/04/19	145	49.46	71	47.01	49.85	74	2,076	3.56%	大買/
2018/04/18	2	46.80	3	47.00	46.30	-1	1,996	-0.05%
2018/04/17	0	0.00	4	46.05	45.95	-4	2,016	-0.20%
2018/04/16	0	0.00	8	46.03	46.25	-8	2,061	-0.39%
2018/04/13	6	47.20	6	46.85	46.85	0	2,211	0.00%
2018/04/12	39	47.46	6	46.93	47.60	33	2,323	1.42%
2018/04/11	3	46.30	7	46.50	46.35	-4	2,416	-0.17%
2018/04/10	55	47.48	13	46.76	46.90	42	2,425	1.73%
2018/04/09	29	46.36	100	46.10	45.90	-71	2,401	-2.96%
2018/04/02	10	43.36	7	43.58	43.50	3	2,474	0.12%
2018/03/31	35	41.70	2	42.05	42.25	33	2,484	1.33%
2018/03/30	5	41.36	0	0.00	41.30	5	2,523	0.20%
2018/03/29	0	0.00	380	41.28	41.25	-380	2,586	-14.69%	大賣/鉅額交易
2018/03/28	1	41.55	1	41.20	41.25	0	2,620	0.00%
2018/03/27	1	42.70	1	41.95	42.00	0	2,677	0.00%
2018/03/26	4	40.01	6	40.41	40.50	-2	2,712	-0.07%
2018/03/23	6	39.53	25	39.76	40.20	-19	2,830	-0.67%
2018/03/22	2	44.40	57	43.67	43.40	-55	2,776	-1.98%
2018/03/21	0	0.00	12	45.97	45.70	-12	2,788	-0.43%
2018/03/20	0	0.00	25	45.56	45.30	-25	2,817	-0.89%
2018/03/19	3	45.05	22	45.23	45.30	-19	2,858	-0.66%
2018/03/16	9	45.18	21	45.15	45.05	-12	2,890	-0.42%
2018/03/15	8	46.06	42	45.78	45.20	-34	2,969	-1.14%
2018/03/14	14	46.35	29	46.53	46.35	-15	3,062	-0.49%
2018/03/13	4	46.54	16	46.58	46.75	-12	3,192	-0.38%
2018/03/12	5	47.84	9	47.35	46.75	-4	3,272	-0.12%
2018/03/09	9	46.85	22	46.64	46.60	-13	3,301	-0.39%
2018/03/08	0	0.00	35	47.68	47.45	-35	3,334	-1.05%
2018/03/07	55	48.75	1	49.00	48.00	54	3,415	1.58%
2018/03/06	204	47.45	1	47.60	47.00	203	3,386	5.99%	大買/鉅額交易
2018/03/05	47	45.59	2	45.58	44.70	45	3,364	1.34%
2018/03/02	3	44.15	3	44.80	44.40	0	3,376	0.00%
2018/03/01	0	0.00	5	43.96	44.20	-5	3,379	-0.15%
2018/02/26	2	44.25	2	44.95	45.00	0	3,476	0.00%
2018/02/23	24	46.20	7	45.00	45.00	17	3,575	0.48%
2018/02/21	0	0.00	1	41.90	41.90	-1	3,614	-0.03%
2018/02/12	4	39.10	0	0.00	39.10	4	3,599	0.11%
2018/02/09	11	36.00	9	35.81	38.95	2	3,604	0.06%
2018/02/08	3	39.80	6	39.21	39.60	-3	3,590	-0.08%
2018/02/07	0	0.00	1	40.60	39.70	-1	3,596	-0.03%
2018/02/06	3	40.82	105	40.61	39.75	-102	3,658	-2.79%	大賣/鉅額交易
2018/02/05	0	0.00	59	42.12	44.15	-59	3,601	-1.64%
2018/02/02	8	44.01	8	44.11	44.20	0	3,635	0.00%
2018/02/01	1	44.00	4	43.89	43.70	-3	3,651	-0.08%
2018/01/31	3	42.97	26	42.98	43.35	-23	3,689	-0.62%
2018/01/30	0	0.00	1	44.40	43.25	-1	3,850	-0.03%
2018/01/29	7	44.66	10	43.01	43.05	-3	3,855	-0.08%
2018/01/26	4	45.11	107	44.54	45.00	-103	3,861	-2.67%	大賣/鉅額交易
2018/01/25	11	46.50	14	46.31	46.20	-3	3,873	-0.08%
2018/01/24	4	46.54	20	46.74	46.50	-16	4,002	-0.40%
2018/01/23	14	47.00	18	46.45	46.35	-4	4,184	-0.10%
2018/01/22	3	46.90	3	47.55	46.90	0	4,237	0.00%
2018/01/19	0	0.00	26	46.72	47.65	-26	4,266	-0.61%
2018/01/18	7	46.81	8	46.81	46.80	-1	4,299	-0.02%
2018/01/15	51	48.50	1	48.35	48.00	50	4,598	1.09%
2018/01/12	28	48.86	1	48.80	48.40	27	5,026	0.54%
2018/01/11	1	48.00	1	48.60	48.05	0	5,094	0.00%
2018/01/10	12	48.55	1	48.10	47.20	11	5,163	0.21%
2018/01/09	105	47.54	89	46.81	47.20	16	5,241	0.31%	大買/
2018/01/08	177	51.10	514	50.66	50.10	-337	5,143	-6.55%	大買/大賣/鉅額交易
2018/01/05	31	54.70	4	53.33	54.50	27	5,068	0.53%
2018/01/04	92	50.91	28	50.86	50.80	64	5,033	1.27%
2018/01/03	10	51.77	12	51.39	51.00	-2	5,119	-0.04%
2018/01/02	15	52.05	14	51.84	52.30	1	5,233	0.02%