台半 (5425)-合庫券商分點個股進出

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

台半

(5425)

可現股當沖

股價
74.9
漲跌
▲0.3
漲幅
+0.40%
成交量
1,619張
產業
上櫃半導體類股
1077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

台半 (5425)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/18	1	74.70	1	74.90	74.90	0	2,947	0.00%
2024/04/17	1	74.70	1	74.60	74.60	0	2,992	0.00%
2024/04/16	11.5	74.24	65	74.05	74.00	-53.5	3,018	-1.77%
2024/04/15	58	79.56	5	79.30	77.50	53	3,006	1.76%
2024/04/12	5	80.14	4	79.80	80.80	1	2,970	0.03%
2024/04/11	1	77.50	0	0.00	78.20	1	2,887	0.03%
2024/04/10	2	78.45	2	78.45	78.20	0	2,922	0.00%
2024/04/08	4	77.15	3	77.50	77.20	1	3,114	0.03%
2024/04/03	0	0.00	1	76.10	76.00	-1	3,109	-0.03%
2024/03/29	11.2	74.48	0	0.00	74.10	11.2	3,357	0.33%
2024/03/27	1	75.00	3	75.13	75.20	-2	3,814	-0.05%
2024/03/26	0.2	75.80	0	0.00	75.50	0.2	3,961	0.01%
2024/03/25	201	76.95	0	0.00	76.30	201	4,233	4.75%	大買/鉅額交易
2024/03/21	0	0.00	1	76.80	77.00	-1	4,585	-0.02%
2024/03/20	1	76.00	0	0.00	76.10	1	5,479	0.02%
2024/03/19	0	0.00	5	76.54	77.30	-5	5,743	-0.09%
2024/03/18	6	73.60	1	75.90	75.90	5	5,723	0.09%
2024/03/15	3	75.83	1	75.70	75.30	2	5,705	0.04%
2024/03/14	1	77.70	12	77.13	76.40	-11	5,732	-0.19%
2024/03/13	4	76.88	0	0.00	76.00	4	5,723	0.07%
2024/03/12	8	77.35	0	0.00	77.50	8	5,706	0.14%
2024/03/11	2	76.50	1	76.60	76.80	1	5,692	0.02%
2024/03/08	10	76.51	77	75.60	75.40	-67	5,692	-1.18%
2024/03/07	8.4	76.18	160	76.23	75.50	-151.6	5,612	-2.70%	大賣/鉅額交易
2024/03/06	70	79.65	0	0.00	78.50	70	5,601	1.25%
2024/03/05	0	0.00	1	79.00	78.80	-1	5,789	-0.02%
2024/03/04	10	79.08	15	78.97	78.80	-5	5,776	-0.09%
2024/03/01	7	79.84	0	0.00	79.40	7	5,737	0.12%
2024/02/29	2	79.80	4	80.05	80.00	-2	5,727	-0.03%
2024/02/27	17.2	79.56	219	81.15	79.70	-201.8	5,775	-3.49%	大賣/鉅額交易
2024/02/26	4	81.50	31.2	81.93	81.60	-27.2	5,735	-0.47%
2024/02/23	6	82.30	0	0.00	81.80	6	5,735	0.10%
2024/02/22	82	83.48	42.4	84.06	83.00	39.6	5,713	0.69%
2024/02/21	34	82.68	0	0.00	82.70	34	5,702	0.60%
2024/02/20	47	83.21	0	0.00	82.90	47	5,711	0.82%
2024/02/19	257	84.12	2	84.15	83.60	255	5,699	4.47%	大買/鉅額交易
2024/02/05	2	80.85	0	0.00	81.10	2	5,631	0.04%
2024/02/02	3	82.00	0	0.00	81.50	3	5,619	0.05%
2024/01/31	1	80.70	2	81.95	80.50	-1	5,604	-0.02%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/25	5	81.80	0	0.00	81.30	5	5,554	0.09%
2024/01/24	0	0.00	1	82.90	82.60	-1	5,542	-0.02%
2024/01/23	2	82.15	5	82.48	82.30	-3	5,574	-0.05%
2024/01/19	9	79.92	0	0.00	80.30	9	5,484	0.16%
2024/01/17	6	83.42	4	82.70	80.60	2	5,434	0.04%
2024/01/16	0	0.00	5	83.02	82.90	-5	5,235	-0.10%
2024/01/15	3.4	82.06	6	82.77	82.10	-2.6	5,178	-0.05%
2024/01/12	6.2	80.87	0	0.00	80.30	6.2	5,163	0.12%
2024/01/11	9	80.93	1	82.10	82.20	8	5,125	0.16%
2024/01/10	6	81.15	1	81.90	81.20	5	5,123	0.10%
2024/01/09	2.2	82.87	0	0.00	82.60	2.2	5,093	0.04%
2024/01/08	1	82.60	0	0.00	82.70	1	5,094	0.02%
2024/01/05	0.1	83.50	0	0.00	83.10	0.1	5,086	0.00%
2024/01/04	2	84.60	0	0.00	85.20	2	5,016	0.04%
2024/01/03	20.5	85.35	1	84.80	84.90	19.5	4,961	0.39%
2024/01/02	11.1	87.81	0.2	89.50	87.20	10.9	4,828	0.22%
2023/12/29	0	0.00	6	91.67	91.50	-6	4,696	-0.13%
2023/12/28	3	91.83	3	91.47	91.10	0	4,675	0.00%
2023/12/27	0.2	93.00	1	93.10	92.80	-0.8	4,640	-0.02%
2023/12/26	6	95.03	0	0.00	94.60	6	4,553	0.13%
2023/12/25	2	96.50	6.2	97.47	94.90	-4.2	4,436	-0.09%
2023/12/22	0	0.00	1.3	93.69	94.60	-1.3	4,094	-0.03%
2023/12/21	7	92.87	6.1	93.69	92.20	0.9	3,995	0.02%
2023/12/20	4	94.30	8.2	94.96	94.60	-4.2	3,900	-0.11%
2023/12/19	3	91.23	2.1	91.65	92.60	0.9	3,620	0.03%
2023/12/18	7.1	93.46	4	92.08	91.20	3.1	3,524	0.09%
2023/12/15	12	96.99	36.4	96.89	93.20	-24.4	3,309	-0.74%
2023/12/14	2.1	93.27	36.1	91.14	92.00	-34	2,412	-1.41%
2023/12/12	1	87.30	0	0.00	86.30	1	2,146	0.05%
2023/12/11	0	0.00	3.2	86.42	87.20	-3.2	2,148	-0.15%
2023/12/08	0	0.00	0.5	85.20	84.80	-0.5	2,195	-0.02%
2023/12/06	5	84.82	3	85.33	84.80	2	2,298	0.09%
2023/12/05	13	85.44	0	0.00	85.10	13	2,308	0.56%
2023/12/04	27	86.60	0	0.00	86.60	27	2,333	1.16%
2023/12/01	5.5	87.32	6	87.47	87.50	-0.5	2,320	-0.02%
2023/11/30	20.2	88.17	40	88.36	88.80	-19.8	2,341	-0.84%
2023/11/29	0.1	84.90	13	85.28	85.50	-12.9	2,140	-0.60%
2023/11/28	0	0.00	15	84.03	84.20	-15	2,145	-0.70%
2023/11/27	15	83.27	0.1	83.60	82.70	14.9	2,178	0.68%
2023/11/24	2.1	84.95	10	84.88	84.60	-7.9	2,286	-0.35%
2023/11/22	3	83.57	1	83.80	83.80	2	2,200	0.09%
2023/11/21	0	0.00	1	83.50	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	7	83.01	83.40	-7	2,225	-0.31%
2023/11/17	29	82.16	3	82.30	82.30	26	2,218	1.17%
2023/11/16	2	81.15	0	0.00	81.10	2	2,215	0.09%
2023/11/15	1	81.70	4	81.63	81.80	-3	2,218	-0.14%
2023/11/14	7	78.84	1	79.00	79.00	6	2,218	0.27%
2023/11/10	5.2	78.94	0	0.00	78.80	5.2	2,371	0.22%
2023/11/08	2	80.80	0	0.00	80.30	2	2,582	0.08%
2023/11/07	2	81.20	0	0.00	80.50	2	2,644	0.08%
2023/11/06	0.6	81.10	2	80.95	81.00	-1.4	2,706	-0.05%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	1	79.20	80.20	-1	2,942	-0.03%
2023/11/01	2	77.75	0	0.00	77.90	2	2,958	0.07%
2023/10/31	1	77.80	0.1	79.70	77.80	0.9	3,001	0.03%
2023/10/26	2	83.00	0	0.00	82.60	2	3,270	0.06%
2023/10/25	2	84.25	4	84.55	84.20	-2	3,322	-0.06%
2023/10/20	1	81.50	7	81.70	81.70	-6	3,509	-0.17%
2023/10/19	2	84.40	0	0.00	83.70	2	3,601	0.06%
2023/10/18	1	84.60	1	85.30	85.60	0	3,746	0.00%
2023/10/16	4	84.85	27	85.34	83.30	-23	4,001	-0.57%
2023/10/13	0	0.00	4	84.63	84.90	-4	4,148	-0.10%
2023/10/12	14	82.86	0	0.00	84.00	14	4,315	0.32%
2023/10/11	1	83.60	0	0.00	83.20	1	4,405	0.02%
2023/10/04	0	0.00	1	81.90	83.80	-1	5,144	-0.02%
2023/10/03	6	83.82	0	0.00	82.90	6	5,183	0.12%
2023/10/02	2	85.75	0	0.00	84.80	2	5,213	0.04%
2023/09/28	1	84.40	1	85.00	85.50	0	5,254	0.00%
2023/09/27	1	85.40	0	0.00	84.50	1	5,384	0.02%
2023/09/26	7	86.74	1	85.00	85.00	6	5,497	0.11%
2023/09/25	3	86.27	6.5	86.31	86.60	-3.5	5,562	-0.06%
2023/09/22	2	82.60	2	82.35	83.10	0	5,548	0.00%
2023/09/21	2.1	82.64	1	84.00	82.40	1.1	5,594	0.02%
2023/09/20	1.1	85.16	8	85.00	84.40	-6.9	5,673	-0.12%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/18	1	87.30	5	87.18	86.70	-4	5,810	-0.07%
2023/09/15	2.6	86.14	1	86.00	86.40	1.6	6,051	0.03%
2023/09/14	0.1	87.30	0	0.00	86.90	0.1	6,173	0.00%
2023/09/13	7	86.84	7	87.24	87.50	0	6,227	0.00%
2023/09/12	4	86.50	5	86.00	86.50	-1	6,296	-0.02%
2023/09/11	1.2	85.97	5	86.08	84.20	-3.8	6,334	-0.06%
2023/09/08	2	84.85	1	84.70	84.70	1	6,557	0.02%
2023/09/07	1	84.30	1	85.30	85.20	0	6,812	0.00%
2023/09/06	1.1	85.00	0	0.00	84.70	1.1	7,243	0.02%
2023/09/05	10	86.27	4	86.18	85.60	6	7,622	0.08%
2023/09/04	0	0.00	1	83.20	83.20	-1	7,568	-0.01%
2023/09/01	1.1	84.00	3	84.63	83.50	-1.9	7,591	-0.02%
2023/08/31	0	0.00	1	83.80	83.70	-1	7,636	-0.01%
2023/08/30	1	82.40	4	84.05	84.40	-3	7,680	-0.04%
2023/08/25	0	0.00	6	81.03	80.80	-6	7,753	-0.08%
2023/08/24	0	0.00	7	80.57	80.50	-7	7,854	-0.09%
2023/08/23	1	80.70	0	0.00	80.70	1	8,037	0.01%
2023/08/22	4	80.78	9	80.36	80.30	-5	8,098	-0.06%
2023/08/21	0	0.00	1	80.90	80.20	-1	8,153	-0.01%
2023/08/18	2	80.50	0	0.00	80.30	2	8,174	0.02%
2023/08/17	2	79.35	3	81.17	81.30	-1	8,228	-0.01%
2023/08/16	0	0.00	559	77.37	78.20	-559	8,189	-6.83%	大賣/鉅額交易
2023/08/15	6	77.90	2	78.00	78.40	4	8,194	0.05%
2023/08/14	11	77.42	602	77.43	78.50	-591	8,212	-7.20%	大賣/鉅額交易
2023/08/11	4	80.58	0	0.00	80.20	4	8,140	0.05%
2023/08/10	3	81.47	0	0.00	81.10	3	8,148	0.04%
2023/08/09	7.7	82.55	5	81.26	83.40	2.7	8,124	0.03%
2023/08/08	12	86.74	0	0.00	85.70	12	7,979	0.15%
2023/08/07	2	86.50	1	86.20	87.40	1	7,986	0.01%
2023/08/04	4	86.73	0.3	86.80	86.50	3.7	8,015	0.05%
2023/08/02	18	88.74	3	89.80	87.60	15	8,097	0.19%
2023/08/01	1	87.90	4	89.30	88.20	-3	8,007	-0.04%
2023/07/31	13	89.37	2	88.25	88.30	11	7,987	0.14%
2023/07/28	13	90.21	33	90.20	90.30	-20	7,921	-0.25%
2023/07/27	4	90.95	1	90.80	90.80	3	7,957	0.04%
2023/07/26	1	94.00	1	94.30	93.60	0	8,076	0.00%
2023/07/25	4	94.25	11	94.67	94.20	-7	8,096	-0.09%
2023/07/24	9	94.66	4	94.48	94.00	5	8,104	0.06%
2023/07/21	9	97.18	1	97.60	96.50	8	8,127	0.10%
2023/07/20	15	98.25	19	99.17	99.30	-4	8,221	-0.05%
2023/07/19	10	98.75	6	100.17	97.20	4	8,249	0.05%
2023/07/18	6	99.20	4	102.50	99.00	2	8,411	0.02%
2023/07/17	10	102.00	11	102.77	101.50	-1	8,285	-0.01%
2023/07/14	0	0.00	4.2	100.00	99.80	-4.2	8,170	-0.05%
2023/07/13	40	98.84	10	99.20	98.60	30	8,150	0.37%
2023/07/12	18	100.10	6	99.10	98.80	12	8,068	0.15%
2023/07/11	6	99.57	38	100.19	101.00	-32	7,945	-0.40%
2023/07/10	6	96.13	5	96.32	96.10	1	7,693	0.01%
2023/07/07	3	95.37	6	95.72	95.50	-3	7,880	-0.04%
2023/07/06	12	97.03	9	97.29	96.50	3	8,073	0.04%
2023/07/05	27	98.51	15	98.88	97.60	12	8,410	0.14%
2023/07/04	13	99.13	10	98.57	98.10	3	8,317	0.04%
2023/07/03	7	98.69	8	99.14	99.00	-1	8,269	-0.01%
2023/06/30	1	97.00	6	97.02	97.10	-5	8,280	-0.06%
2023/06/29	9	96.63	12	96.69	96.60	-3	8,377	-0.04%
2023/06/28	11	96.22	4	98.10	95.20	7	8,620	0.08%
2023/06/27	7	96.56	11	98.18	96.10	-4	8,836	-0.05%
2023/06/26	10	97.46	0	0.00	97.30	10	8,955	0.11%
2023/06/21	15.2	101.06	13	101.00	99.00	2.2	9,123	0.02%
2023/06/20	3	99.23	8	99.69	99.80	-5	9,440	-0.05%
2023/06/19	2	97.15	4	97.43	97.00	-2	9,743	-0.02%
2023/06/16	13	97.98	6	99.40	97.00	7	9,932	0.07%
2023/06/15	1	99.70	0	0.00	99.60	1	9,969	0.01%
2023/06/14	26	101.07	75	99.64	99.50	-49	10,122	-0.48%
2023/06/13	10	103.90	9.1	104.61	103.00	1	10,142	0.01%
2023/06/12	24.1	103.54	21	103.93	103.00	3.1	10,296	0.03%
2023/06/09	39	97.50	17	96.78	102.00	22	10,016	0.22%
2023/06/08	12	93.82	3	93.80	93.50	9	9,936	0.09%
2023/06/07	1	94.80	10	94.70	94.70	-9	10,232	-0.09%
2023/06/06	13	93.95	0	0.00	94.00	13	10,459	0.12%
2023/06/05	5	94.12	12	95.51	96.00	-7	10,901	-0.06%
2023/06/02	6	94.47	10	94.61	93.60	-4	12,184	-0.03%
2023/06/01	5	94.94	1	94.60	94.60	4	12,289	0.03%
2023/05/31	2	95.95	1	94.70	94.60	1	12,517	0.01%
2023/05/30	7	95.49	1	94.70	94.70	6	12,536	0.05%
2023/05/29	31	93.68	20	94.48	96.20	11	12,592	0.09%
2023/05/26	12.3	90.87	1	92.20	90.60	11.3	12,507	0.09%
2023/05/25	6	92.45	2	91.70	91.50	4	12,538	0.03%
2023/05/24	7	92.94	2	93.40	93.20	5	12,710	0.04%
2023/05/23	3	94.73	8	93.98	93.60	-5	12,835	-0.04%
2023/05/22	2	92.25	2	92.90	93.80	0	12,875	0.00%
2023/05/19	2	92.55	1	93.50	91.90	1	13,267	0.01%
2023/05/16	3	90.40	304	90.37	90.00	-301	13,986	-2.15%	大賣/鉅額交易
2023/05/15	0	0.00	2	90.75	90.00	-2	13,996	-0.01%
2023/05/12	1	90.60	0	0.00	91.40	1	14,133	0.01%
2023/05/11	10	92.20	41	91.57	91.10	-31	14,362	-0.22%
2023/05/10	2	92.00	3	92.43	92.20	-1	14,490	-0.01%
2023/05/09	7	92.37	89	93.07	91.10	-82	14,596	-0.56%
2023/05/08	3	93.93	11.2	93.58	93.30	-8.2	14,581	-0.06%
2023/05/05	1	93.40	2	93.70	93.10	-1	14,675	-0.01%
2023/05/04	1	93.10	1	93.20	92.90	0	14,904	0.00%
2023/05/03	11	93.67	2	93.25	93.00	9	15,361	0.06%
2023/05/02	96	96.17	6	94.80	95.20	90	15,731	0.57%
2023/04/28	2	92.25	1	91.70	91.70	1	16,037	0.01%
2023/04/27	0	0.00	2	93.45	92.10	-2	16,013	-0.01%
2023/04/26	1	92.00	18	90.84	92.50	-17	15,945	-0.11%
2023/04/25	22	91.63	20	93.27	90.60	2	15,842	0.01%
2023/04/24	21	94.40	7	94.06	93.00	14	15,628	0.09%
2023/04/21	12.2	97.03	26.3	96.57	95.40	-14.1	15,461	-0.09%
2023/04/20	2	101.75	3	101.00	101.00	-1	15,340	-0.01%
2023/04/19	2	102.00	12	103.46	102.00	-10	15,417	-0.06%
2023/04/18	5	104.60	90	105.41	104.00	-85	15,439	-0.55%
2023/04/17	3	105.33	7	105.43	105.00	-4	15,476	-0.03%
2023/04/14	12	104.75	33	105.47	104.00	-21	15,556	-0.13%
2023/04/13	35	107.99	4	107.50	107.00	31	15,460	0.20%
2023/04/12	41	108.99	3	108.17	107.50	38	15,398	0.25%
2023/04/11	10	108.65	11	109.55	110.00	-1	15,199	-0.01%
2023/04/10	55	109.23	22	109.39	110.00	33	14,998	0.22%
2023/04/07	1	103.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	2	103.00	1	105.00	104.00	1	14,632	0.01%
2023/03/31	3	104.00	4	103.88	104.00	-1	14,613	-0.01%
2023/03/30	165	104.07	2	104.00	103.50	163	14,560	1.12%	大買/鉅額交易
2023/03/29	13	101.46	28	101.29	101.00	-15	14,503	-0.10%
2023/03/28	108	104.95	12	104.25	104.00	96	14,356	0.67%	大買/
2023/03/27	25	111.48	15	112.50	110.00	10	14,082	0.07%
2023/03/24	37	112.26	24	112.69	112.00	13	13,971	0.09%
2023/03/23	14	112.54	72	112.08	112.00	-58	13,799	-0.42%
2023/03/22	33	110.08	68	111.82	115.50	-35	13,314	-0.26%
2023/03/21	25.3	107.23	34	107.19	105.00	-8.7	12,926	-0.07%
2023/03/20	14	107.64	4	108.00	108.00	10	12,746	0.08%
2023/03/17	49	106.39	20	104.93	106.50	29	12,745	0.23%
2023/03/16	287	103.65	70	103.73	103.00	217	12,593	1.72%	大買/鉅額交易
2023/03/15	42	108.88	56	109.09	107.00	-14	12,521	-0.11%
2023/03/14	63	105.85	2	104.50	104.50	61	12,311	0.50%
2023/03/13	7	105.07	17.3	105.61	106.50	-10.3	12,340	-0.08%
2023/03/10	29	104.74	15	104.70	103.50	14	12,328	0.11%
2023/03/09	24.1	108.96	24	109.92	110.00	0.1	12,477	0.00%
2023/03/08	37	111.32	28	110.95	111.50	9	12,469	0.07%
2023/03/07	67	108.97	160.1	108.72	109.00	-93.1	12,413	-0.75%	大賣/
2023/03/06	1	99.80	33	102.82	103.50	-32	11,838	-0.27%
2023/03/03	66	93.70	109	94.35	94.40	-43	12,404	-0.35%	大賣/
2023/03/02	1	91.90	0	0.00	91.70	1	12,570	0.01%
2023/03/01	51	92.37	13	92.22	91.80	38	12,851	0.30%
2023/02/24	10	93.56	60	93.67	93.60	-50	12,882	-0.39%
2023/02/23	13	92.55	2	93.00	92.20	11	12,880	0.09%
2023/02/22	17	91.27	20	90.46	90.90	-3	12,988	-0.02%
2023/02/21	16	95.64	2	94.50	94.50	14	12,897	0.11%
2023/02/20	29	94.62	5	94.66	94.60	24	12,891	0.19%
2023/02/17	24	94.58	29	94.89	95.00	-5	12,912	-0.04%
2023/02/16	26.5	92.19	56.1	92.99	94.60	-29.6	12,624	-0.23%
2023/02/15	54.1	89.08	30	89.43	88.00	24.1	12,386	0.19%
2023/02/14	0	0.00	33	87.96	87.50	-33	12,368	-0.27%
2023/02/13	21	89.74	0	0.00	88.60	21	12,443	0.17%
2023/02/10	11	90.65	3	89.30	89.10	8	12,553	0.06%
2023/02/09	37	90.09	21	91.48	90.90	16	12,514	0.13%
2023/02/08	15	90.67	7	90.47	90.70	8	12,414	0.06%
2023/02/07	9	89.27	13	89.99	90.50	-4	12,392	-0.03%
2023/02/06	30	88.25	0	0.00	88.10	30	12,440	0.24%
2023/02/03	7	89.81	3.2	89.75	89.10	3.8	12,639	0.03%
2023/02/02	12	89.40	9	89.92	89.50	3	12,692	0.02%
2023/02/01	13	89.23	112	89.12	90.30	-99	12,632	-0.78%	大賣/
2023/01/31	18	87.20	613	87.84	88.30	-595	12,403	-4.80%	大賣/鉅額交易
2023/01/30	35	83.25	98	84.43	85.30	-63	12,178	-0.52%
2023/01/17	19	79.10	5	79.58	79.30	14	11,917	0.12%
2023/01/16	3	78.07	3	78.33	78.80	0	12,212	0.00%
2023/01/13	7	77.80	2.4	77.65	77.50	4.7	12,565	0.04%
2023/01/12	22	78.81	0	0.00	77.80	22	12,770	0.17%
2023/01/10	60.1	79.22	272	79.09	79.00	-211.9	13,023	-1.63%	大賣/鉅額交易
2023/01/09	3	78.83	8	79.66	80.00	-5	13,135	-0.04%
2023/01/06	111	77.96	5	77.96	77.80	106	13,281	0.80%	大買/鉅額交易
2023/01/05	9	77.51	0	0.00	76.70	9	13,519	0.07%
2023/01/04	119	77.40	5	77.18	77.00	114	13,624	0.84%	大買/鉅額交易
2022/12/29	108.3	73.56	5	73.74	74.60	103.3	14,889	0.69%	大買/鉅額交易
2022/12/28	1.3	74.85	0	0.00	73.70	1.3	15,868	0.01%
2022/12/27	107	75.91	1	75.60	75.50	106	16,054	0.66%	大買/鉅額交易
2022/12/26	1	75.30	1	74.70	74.70	0	16,268	0.00%
2022/12/23	45.1	75.44	1	75.30	75.30	44.1	16,481	0.27%
2022/12/22	3	75.50	3	75.50	75.30	0	16,613	0.00%
2022/12/21	1.1	75.15	0	0.00	74.20	1.1	16,826	0.01%
2022/12/20	4	74.90	10	75.60	74.50	-6	16,913	-0.04%
2022/12/16	3	79.20	65	79.16	79.00	-62	17,151	-0.36%
2022/12/15	4	80.90	2	81.15	81.40	2	17,209	0.01%
2022/12/14	7	79.93	114	80.15	80.60	-107	17,370	-0.62%	大賣/鉅額交易
2022/12/13	21	79.13	0.1	79.20	78.70	20.9	17,508	0.12%
2022/12/12	30.1	79.66	30	80.35	79.50	0.1	17,637	0.00%
2022/12/09	9	80.97	11	80.98	79.80	-2	17,789	-0.01%
2022/12/08	15	81.25	44	81.84	81.90	-29	17,970	-0.16%
2022/12/07	25	80.40	22	80.67	79.80	3	18,154	0.02%
2022/12/06	27.2	82.03	311	82.04	81.40	-283.8	18,155	-1.56%	大賣/鉅額交易
2022/12/05	131	83.74	2	83.65	83.50	129	18,273	0.71%	大買/鉅額交易
2022/12/02	10.1	85.29	10	85.41	84.60	0.1	18,370	0.00%
2022/12/01	97	83.90	107.2	85.04	84.60	-10.2	18,456	-0.06%	大賣/
2022/11/30	3	82.70	6	82.57	82.60	-3	18,425	-0.02%
2022/11/29	8.2	81.76	0	0.00	81.20	8.2	18,659	0.04%
2022/11/28	31	82.16	23	82.31	82.20	8	18,821	0.04%
2022/11/25	68	78.06	84.2	79.26	80.50	-16.2	18,450	-0.09%
2022/11/24	140	74.48	20	74.36	76.30	120	18,061	0.66%	大買/鉅額交易
2022/11/23	17.2	73.96	10	74.17	73.00	7.2	17,997	0.04%
2022/11/22	6	76.22	1	77.90	76.00	5	17,967	0.03%
2022/11/21	3	78.27	6	78.27	78.30	-3	18,649	-0.02%
2022/11/18	5	77.94	7	78.81	77.10	-2	19,544	-0.01%
2022/11/17	1	78.70	4	78.20	78.40	-3	19,617	-0.02%
2022/11/16	3	77.17	3	77.43	77.00	0	19,635	0.00%
2022/11/15	4	76.80	0	0.00	77.00	4	19,744	0.02%
2022/11/14	2	75.80	2	75.50	77.20	0	19,968	0.00%
2022/11/11	27	76.78	19	76.08	75.20	8	19,955	0.04%
2022/11/10	11.1	77.10	36	76.34	75.70	-25	19,829	-0.13%
2022/11/09	5	77.82	1	78.10	78.10	4	19,936	0.02%
2022/11/08	5	77.88	2	78.75	76.50	3	19,924	0.02%
2022/11/07	2	77.65	5	77.94	77.50	-3	19,859	-0.02%
2022/11/04	6	77.62	7	77.37	77.60	-1	19,985	-0.01%
2022/11/03	4	76.35	4	76.35	77.20	0	20,068	0.00%
2022/11/02	2	76.15	8	76.33	76.40	-6	20,064	-0.03%
2022/11/01	10	75.38	4	75.43	75.00	6	19,958	0.03%
2022/10/31	5	75.00	42	75.18	75.00	-37	19,861	-0.19%
2022/10/28	9	74.00	9	74.14	74.40	0	20,090	0.00%
2022/10/27	21	72.32	33	71.98	74.20	-12	20,228	-0.06%
2022/10/26	47.6	71.10	23	70.91	69.60	24.6	20,115	0.12%
2022/10/25	12	72.48	12	73.00	71.50	0	19,950	0.00%
2022/10/24	2	74.45	3	75.17	73.60	-1	19,839	-0.01%
2022/10/21	28	72.90	22	72.83	72.20	6	19,616	0.03%
2022/10/20	12	70.95	15	69.73	70.60	-3	19,332	-0.02%
2022/10/19	9	70.71	11	70.59	70.00	-2	19,185	-0.01%
2022/10/18	6	70.83	1	71.10	70.70	5	19,100	0.03%
2022/10/17	10	70.79	22	70.46	72.00	-12	19,008	-0.06%
2022/10/14	18	73.37	6	73.90	74.00	12	18,966	0.06%
2022/10/13	18	71.47	5	69.70	69.70	13	18,974	0.07%
2022/10/12	1	74.60	8	74.19	75.00	-7	18,989	-0.04%
2022/10/11	17	73.30	12	73.77	73.40	5	18,950	0.03%
2022/10/07	9	75.33	12	75.11	75.40	-3	18,894	-0.02%
2022/10/06	41.1	74.14	40	74.85	76.80	1.1	18,693	0.01%
2022/10/05	56.1	76.98	73	78.83	74.30	-16.9	18,224	-0.09%
2022/10/04	13	82.65	5	82.86	82.50	8	17,473	0.05%
2022/10/03	3	82.67	2	83.70	81.20	1	17,672	0.01%
2022/09/30	8	78.36	26	79.74	83.00	-18	17,865	-0.10%
2022/09/29	5	80.66	2	80.75	79.60	3	17,877	0.02%
2022/09/28	22	79.97	10	80.07	77.50	12	17,890	0.07%
2022/09/27	9.3	80.75	10	80.89	82.50	-0.7	17,924	0.00%
2022/09/26	5.2	82.07	9	80.12	80.00	-3.8	18,114	-0.02%
2022/09/23	7	87.36	5	85.86	86.00	2	18,363	0.01%
2022/09/22	3	88.40	8	88.18	88.50	-5	18,579	-0.03%
2022/09/21	4	88.08	4	86.80	86.60	0	18,863	0.00%
2022/09/20	2	88.75	6	88.88	89.50	-4	18,796	-0.02%
2022/09/19	12	87.15	13	85.77	87.40	-1	18,821	-0.01%
2022/09/16	27	86.01	67	85.55	84.80	-40	18,763	-0.21%
2022/09/15	17	89.78	15	89.24	87.90	2	18,640	0.01%
2022/09/14	2	86.10	5	86.98	89.70	-3	18,407	-0.02%
2022/09/13	10	89.53	10	88.58	88.30	0	18,264	0.00%
2022/09/12	14	90.24	13	89.92	89.50	1	18,246	0.01%
2022/09/08	5	88.80	8	90.56	91.00	-3	18,134	-0.02%
2022/09/07	25.2	89.52	25.1	88.01	87.50	0.1	18,053	0.00%
2022/09/06	17	91.79	7	91.34	91.60	10	17,892	0.06%
2022/09/05	35	95.60	24	96.58	94.50	11	17,786	0.06%
2022/09/02	21	95.78	46	95.64	95.30	-25	17,609	-0.14%
2022/09/01	44	91.75	14.1	91.26	91.70	29.9	17,213	0.17%
2022/08/31	5	94.26	6	94.82	95.50	-1	17,043	-0.01%
2022/08/30	21	93.10	31	93.15	92.50	-10	17,097	-0.06%
2022/08/29	15	91.41	9	91.60	90.90	6	17,066	0.04%
2022/08/26	29	93.90	32	93.81	95.50	-3	17,160	-0.02%
2022/08/25	14	90.31	49	91.16	89.70	-35	16,701	-0.21%
2022/08/24	13	84.97	0	0.00	84.40	13	15,928	0.08%
2022/08/23	1	87.00	0	0.00	87.10	1	15,808	0.01%
2022/08/22	5	88.52	2	88.20	88.00	3	15,853	0.02%
2022/08/19	5	85.42	36	86.86	86.70	-31	15,739	-0.20%
2022/08/18	1	83.70	7	83.89	84.30	-6	15,621	-0.04%
2022/08/17	5	82.30	25	82.30	82.30	-20	15,682	-0.13%
2022/08/16	0	0.00	13	83.80	84.30	-13	15,606	-0.08%
2022/08/15	26	81.79	3	82.03	81.70	23	15,326	0.15%
2022/08/12	1	79.90	6	80.42	80.80	-5	15,375	-0.03%
2022/08/11	8	80.58	1	80.00	80.20	7	15,485	0.05%
2022/08/10	35	80.24	7	80.29	80.50	28	15,481	0.18%
2022/08/09	2	77.75	7	78.43	78.40	-5	15,537	-0.03%
2022/08/08	1	75.40	6	75.62	76.50	-5	15,929	-0.03%
2022/08/05	3	75.07	4	74.90	75.30	-1	16,352	-0.01%
2022/08/04	293	72.20	318	68.39	74.50	-25	16,567	-0.15%	大買/大賣/
2022/08/03	14	72.58	4	72.43	70.60	10	16,597	0.06%
2022/08/02	13	79.21	7	77.24	77.50	6	16,489	0.04%
2022/08/01	5	80.30	2	80.75	80.80	3	16,489	0.02%
2022/07/29	8	80.18	4	80.30	80.50	4	16,575	0.02%
2022/07/28	5	78.72	0	0.00	77.80	5	17,244	0.03%
2022/07/27	0	0.00	2	80.70	80.50	-2	17,397	-0.01%
2022/07/26	2.2	81.40	0	0.00	80.10	2.2	17,464	0.01%
2022/07/25	2	81.60	4	81.28	81.20	-2	17,446	-0.01%
2022/07/22	6	80.85	2	81.45	81.00	4	17,530	0.02%
2022/07/21	15	80.35	15	80.76	81.40	0	17,547	0.00%
2022/07/20	15	80.14	9	80.50	80.40	6	17,436	0.03%
2022/07/19	12	78.92	14	78.68	78.30	-2	17,307	-0.01%
2022/07/18	4	75.98	10	75.65	76.50	-6	17,109	-0.04%
2022/07/15	5	75.66	2	75.55	75.70	3	17,313	0.02%
2022/07/14	2	73.55	5	74.88	75.50	-3	17,370	-0.02%
2022/07/13	7	74.60	4	73.43	72.90	3	17,232	0.02%
2022/07/12	6	71.10	20	70.63	71.50	-14	17,024	-0.08%
2022/07/11	27	72.44	24	72.35	72.10	3	17,029	0.02%
2022/07/08	31	69.05	36	69.32	70.90	-5	16,858	-0.03%
2022/07/07	51	63.68	4	62.90	64.50	47	16,588	0.28%
2022/07/06	11	62.14	6	62.32	60.90	5	16,532	0.03%
2022/07/05	7	62.59	6	63.25	64.70	1	16,582	0.01%
2022/07/04	11	62.16	98	61.54	62.00	-87	16,523	-0.53%
2022/07/01	10	66.39	136	67.54	64.10	-126	16,602	-0.76%	大賣/鉅額交易
2022/06/30	20	71.73	47	71.74	71.10	-27	16,349	-0.17%
2022/06/29	25.2	79.25	18	79.77	78.90	7.2	16,293	0.04%
2022/06/28	12	84.18	6	84.88	84.20	6	16,494	0.04%
2022/06/27	10	85.55	25	85.52	86.00	-15	17,864	-0.08%
2022/06/24	11	81.83	56	82.09	82.30	-45	18,257	-0.25%
2022/06/23	42.2	79.65	325	80.50	80.80	-282.8	18,721	-1.51%	大賣/鉅額交易
2022/06/22	137	80.36	2	80.00	79.60	135	19,474	0.69%	大買/鉅額交易
2022/06/21	227	80.60	30	81.55	82.80	197	19,674	1.00%	大買/鉅額交易
2022/06/20	20.1	79.69	12	80.32	78.80	8.1	19,738	0.04%
2022/06/17	3.2	81.39	4	82.20	83.00	-0.8	19,699	0.00%
2022/06/16	16	84.51	11	83.55	81.10	5	19,870	0.03%
2022/06/15	22.1	86.57	26	88.03	85.10	-4	20,269	-0.02%
2022/06/14	102.1	85.58	94	87.20	87.10	8.1	20,458	0.04%	大買/
2022/06/13	58.8	87.52	111	88.18	87.30	-52.2	20,206	-0.26%	大賣/
2022/06/10	11	87.71	6	88.18	88.50	5	19,935	0.03%
2022/06/09	58	87.49	32	87.80	87.30	26	19,737	0.13%
2022/06/08	32	86.89	18	88.69	86.50	14	19,504	0.07%
2022/06/07	61	86.72	110	87.84	87.90	-49	19,104	-0.26%	大賣/
2022/06/06	38	85.91	8	85.83	85.70	30	18,765	0.16%
2022/06/02	216	86.09	20	86.13	86.10	196	18,378	1.07%	大買/鉅額交易
2022/06/01	7	85.31	6	84.87	83.80	1	17,994	0.01%
2022/05/31	2.1	82.69	4	82.68	83.50	-1.9	17,767	-0.01%
2022/05/30	12.1	82.31	19	81.46	82.50	-6.9	17,644	-0.04%
2022/05/27	14	78.99	121	79.02	78.70	-107	17,448	-0.61%	大賣/鉅額交易
2022/05/26	125	80.24	5	80.64	78.00	120	17,330	0.69%	大買/鉅額交易
2022/05/25	2	80.20	3	81.73	81.70	-1	17,091	-0.01%
2022/05/24	4.1	81.15	4	82.80	81.00	0.1	16,961	0.00%
2022/05/23	1	83.30	1	84.00	83.00	0	16,866	0.00%
2022/05/20	1	84.00	4	84.53	84.00	-3	16,821	-0.02%
2022/05/19	17	82.58	6	82.60	83.50	11	16,806	0.07%
2022/05/18	14	85.24	30	85.12	84.20	-16	16,616	-0.10%
2022/05/17	12	86.02	49	86.19	86.20	-37	16,414	-0.23%
2022/05/16	33	87.73	7.1	88.17	85.00	25.9	16,157	0.16%
2022/05/13	513	86.30	41	86.05	87.30	472	15,645	3.02%	大買/鉅額交易
2022/05/12	13	85.02	11	84.63	80.40	2	15,209	0.01%
2022/05/11	19	85.53	20	86.07	85.30	-1	14,870	-0.01%
2022/05/10	4	81.98	178	81.66	85.20	-174	14,480	-1.20%	大賣/鉅額交易
2022/05/09	5	82.06	9	81.94	81.10	-4	14,362	-0.03%
2022/05/06	11	82.13	5	82.06	82.00	6	14,360	0.04%
2022/05/05	48	86.89	30	87.05	85.10	18	14,232	0.13%
2022/05/04	20	83.12	21	82.94	84.80	-1	13,475	-0.01%
2022/05/03	41	80.70	9	80.88	80.70	32	13,252	0.24%
2022/04/29	59	78.46	3	78.47	77.50	56	13,126	0.43%
2022/04/28	104	78.48	49	78.10	77.30	55	13,094	0.42%	大買/
2022/04/27	9	78.18	5	78.50	80.30	4	12,991	0.03%
2022/04/26	3	80.53	5	80.06	80.00	-2	12,879	-0.02%
2022/04/25	12	79.17	8	79.76	79.00	4	12,807	0.03%
2022/04/22	9	84.60	19	84.26	83.40	-10	12,705	-0.08%
2022/04/21	23	86.19	25	85.44	84.20	-2	12,629	-0.02%
2022/04/20	45	83.33	9	83.89	84.70	36	12,311	0.29%
2022/04/19	9	81.71	20	82.14	80.60	-11	12,139	-0.09%
2022/04/18	10	78.54	7	78.27	80.10	3	12,088	0.02%
2022/04/15	17	80.89	12	79.60	79.10	5	12,056	0.04%
2022/04/14	4	81.90	19	82.19	83.00	-15	11,981	-0.13%
2022/04/13	6	78.85	14	78.81	79.90	-8	11,840	-0.07%
2022/04/12	27	80.17	143.2	80.43	79.40	-116.2	11,767	-0.99%	大賣/鉅額交易
2022/04/11	23	81.53	19	79.59	79.20	4	11,731	0.03%
2022/04/08	15	82.60	14	82.23	83.00	1	11,552	0.01%
2022/04/07	25	83.23	20	84.05	81.30	5	11,354	0.04%
2022/04/06	15	85.60	9	85.97	87.00	6	10,952	0.05%
2022/04/01	30	85.64	10	85.74	87.40	20	10,763	0.19%
2022/03/31	12	87.09	24	87.17	86.50	-12	10,500	-0.11%
2022/03/30	88	89.66	82	89.17	85.10	6	10,152	0.06%
2022/03/29	17	88.92	10	88.11	86.90	7	8,872	0.08%
2022/03/28	12	86.00	17	86.76	88.00	-5	8,344	-0.06%
2022/03/25	18	85.22	36.2	85.39	85.00	-18.2	8,081	-0.23%
2022/03/24	30	81.43	58	81.58	82.70	-28	7,595	-0.37%
2022/03/23	11	80.09	4	80.45	80.20	7	7,494	0.09%
2022/03/22	9	79.47	9	79.54	80.10	0	7,369	0.00%
2022/03/21	27	80.68	25	80.22	80.40	2	7,280	0.03%
2022/03/18	83	79.35	36	79.35	81.00	47	6,995	0.67%
2022/03/17	5	76.44	26	76.58	77.50	-21	6,435	-0.33%
2022/03/16	2	72.25	3	71.93	70.50	-1	6,070	-0.02%
2022/03/15	0	0.00	1	72.10	69.80	-1	6,006	-0.02%
2022/03/14	2	71.65	3	71.37	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	1	70.00	70.00	-1	6,127	-0.02%
2022/03/10	3	68.97	6	69.43	69.80	-3	6,206	-0.05%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	8	66.54	2	67.00	66.10	6	6,511	0.09%
2022/03/07	5	68.40	0	0.00	68.00	5	6,584	0.08%
2022/03/04	1	71.30	1	71.10	71.00	0	6,692	0.00%
2022/03/02	0	0.00	2	70.50	70.80	-2	6,995	-0.03%
2022/03/01	1	69.80	1	70.00	70.00	0	7,070	0.00%
2022/02/25	2	68.15	2	67.75	67.90	0	7,184	0.00%
2022/02/24	2	68.55	3	67.60	67.30	-1	7,353	-0.01%
2022/02/23	2	69.75	1	70.20	70.30	1	7,489	0.01%
2022/02/22	4	69.23	1	68.80	69.60	3	8,067	0.04%
2022/02/21	6	73.77	1	72.10	72.00	5	8,202	0.06%
2022/02/18	1	75.00	2	74.65	74.90	-1	8,234	-0.01%
2022/02/17	1	74.70	2	74.85	75.00	-1	8,506	-0.01%
2022/02/16	1	74.20	11	74.87	74.20	-10	8,716	-0.11%
2022/02/15	2	73.75	2	74.15	73.50	0	8,962	0.00%
2022/02/14	7	74.06	12	74.65	73.70	-5	9,171	-0.05%
2022/02/11	8	74.88	4	74.93	74.60	4	9,339	0.04%
2022/02/10	4	74.48	10	74.45	74.10	-6	9,646	-0.06%
2022/02/09	5	74.68	6	74.62	74.90	-1	10,150	-0.01%
2022/02/08	6	72.30	22	72.58	73.10	-16	10,373	-0.15%
2022/01/26	3	67.43	1	67.30	67.50	2	11,651	0.02%
2022/01/25	4	69.13	1	70.40	67.40	3	13,250	0.02%
2022/01/24	2	66.80	2.5	69.14	69.60	-0.5	13,889	0.00%
2022/01/21	5	70.14	2	69.20	68.80	3	14,547	0.02%
2022/01/20	2	70.20	3	71.53	71.70	-1	14,836	-0.01%
2022/01/19	1	70.60	0	70.70	70.40	1	15,228	0.01%
2022/01/18	2	70.60	4	71.25	70.60	-2	15,712	-0.01%
2022/01/17	6	69.05	1	69.90	70.50	5	16,133	0.03%
2022/01/14	3	66.90	14	67.24	68.80	-11	16,872	-0.07%
2022/01/13	10	68.18	0	0.00	67.80	10	18,004	0.06%
2022/01/12	4	68.20	108	68.22	69.30	-104	18,680	-0.56%	大賣/鉅額交易
2022/01/11	11	69.85	5	69.90	69.30	6	19,714	0.03%
2022/01/10	5	71.28	432	70.93	71.00	-427	20,336	-2.10%	大賣/鉅額交易
2022/01/07	25.1	71.49	934	71.24	70.90	-909	20,476	-4.44%	大賣/鉅額交易
2022/01/06	4	75.33	0	0.00	75.10	4	20,452	0.02%
2022/01/05	11	78.03	6	77.53	77.40	5	20,554	0.02%
2022/01/04	3	80.40	15	80.58	79.80	-12	20,676	-0.06%
2022/01/03	2	79.70	1	79.50	79.40	1	20,793	0.00%
2021/12/29	3	78.30	0	0.00	78.20	3	20,889	0.01%
2021/12/28	11	78.82	15	79.68	78.40	-4	20,964	-0.02%
2021/12/27	1	79.10	8	79.01	78.30	-7	21,037	-0.03%
2021/12/24	47.1	80.04	10	80.50	78.90	37.1	21,060	0.18%
2021/12/23	13	81.94	46	81.13	81.90	-33	20,859	-0.16%
2021/12/22	6	80.90	11	81.69	80.10	-5	20,690	-0.02%
2021/12/21	26.4	81.09	15	81.82	80.50	11.4	20,637	0.06%
2021/12/20	9.2	81.01	19	81.26	81.20	-9.8	20,361	-0.05%
2021/12/17	18	78.08	30	78.46	79.10	-12	20,033	-0.06%
2021/12/16	0	0.00	3	76.30	76.80	-3	19,849	-0.02%
2021/12/15	6	74.77	0	0.00	74.70	6	19,824	0.03%
2021/12/14	4	75.30	4	76.13	74.30	0	19,865	0.00%
2021/12/13	7	77.34	6	77.85	77.60	1	19,910	0.01%
2021/12/10	0	0.00	28	76.94	76.80	-28	19,926	-0.14%
2021/12/09	5	76.20	32	76.41	76.10	-27	19,940	-0.14%
2021/12/08	8	76.71	4	77.28	76.90	4	20,136	0.02%
2021/12/07	12	76.38	0	0.00	76.10	12	20,292	0.06%
2021/12/06	7	77.39	6	77.95	78.30	1	20,271	0.00%
2021/12/03	8.3	77.69	10	77.67	77.50	-1.7	20,361	-0.01%
2021/12/02	8	75.55	29	76.65	75.00	-21	20,358	-0.10%
2021/12/01	39	77.07	37	76.10	76.90	2	20,366	0.01%
2021/11/30	32	78.63	12	78.33	77.30	20	20,478	0.10%
2021/11/29	11	76.37	49	77.06	77.60	-38	20,598	-0.18%
2021/11/26	3	76.57	11	76.24	76.50	-8	20,615	-0.04%
2021/11/25	18	79.17	10	78.90	78.30	8	20,637	0.04%
2021/11/24	3	78.27	15	79.09	78.90	-12	20,597	-0.06%
2021/11/23	7	81.11	24	81.63	78.80	-17	20,591	-0.08%
2021/11/22	24	81.70	14	81.90	81.20	10	20,602	0.05%
2021/11/19	49	82.82	24	82.96	82.80	25	20,706	0.12%
2021/11/18	33	81.28	22	81.23	80.90	11	20,386	0.05%
2021/11/17	257	80.55	13	80.52	80.00	244	20,482	1.19%	大買/鉅額交易
2021/11/16	31	79.95	36.3	79.42	78.00	-5.3	20,495	-0.03%
2021/11/15	10	81.59	26	81.00	81.10	-16	20,416	-0.08%
2021/11/12	15	83.18	11	83.13	82.70	4	20,441	0.02%
2021/11/11	30	81.18	31	81.73	81.30	-1	20,341	-0.01%
2021/11/10	8	79.75	4	79.55	81.10	4	20,252	0.02%
2021/11/09	48	79.76	150.2	80.34	79.90	-102.2	20,149	-0.51%	大賣/鉅額交易
2021/11/08	36	82.59	98	85.91	80.20	-62	19,853	-0.31%
2021/11/05	19	86.60	24.3	87.16	88.10	-5.3	19,486	-0.03%
2021/11/04	38	86.98	45	87.14	85.90	-7	19,319	-0.04%
2021/11/03	98	86.71	96.2	87.47	88.00	1.8	18,964	0.01%
2021/11/02	119	88.89	110	89.11	85.30	9	18,323	0.05%	大買/大賣/
2021/11/01	43	87.60	47.3	88.01	89.30	-4.3	16,847	-0.03%
2021/10/29	37	82.19	25	82.18	81.20	12	16,846	0.07%
2021/10/28	42.1	80.83	26.5	80.77	79.80	15.6	16,505	0.09%
2021/10/27	32	79.39	49	79.26	80.90	-17	16,351	-0.10%
2021/10/26	114	81.68	30	80.00	77.70	84	16,176	0.52%	大買/
2021/10/25	63	80.30	36	80.34	79.70	27	15,891	0.17%
2021/10/22	66	78.51	53.6	78.72	78.80	12.4	15,795	0.08%
2021/10/21	463.2	79.75	74.1	79.19	78.80	389.1	15,412	2.52%	大買/鉅額交易
2021/10/20	51.3	75.80	54	75.44	75.40	-2.7	14,730	-0.02%
2021/10/19	60.3	73.48	64	73.71	75.00	-3.7	14,747	-0.03%
2021/10/18	39	68.73	24	69.43	70.70	15	14,411	0.10%
2021/10/15	3	64.87	24	65.64	65.80	-21	14,578	-0.14%
2021/10/14	2	61.55	2	62.60	63.50	0	15,815	0.00%
2021/10/13	8	61.53	3	63.30	60.20	5	16,257	0.03%
2021/10/12	23	65.23	23	65.74	65.50	0	16,739	0.00%
2021/10/08	26	64.79	26	65.03	65.00	0	17,376	0.00%
2021/10/07	3	62.87	7	62.70	63.50	-4	17,904	-0.02%
2021/10/06	2	60.25	1	59.20	59.20	1	18,922	0.01%
2021/10/05	0	0.00	3	58.80	60.30	-3	19,696	-0.02%
2021/10/04	7	58.88	1	58.10	57.30	6	20,454	0.03%
2021/10/01	9	61.97	3	62.03	60.90	6	21,353	0.03%
2021/09/30	5	63.22	20	63.63	64.80	-15	22,208	-0.07%
2021/09/29	6	61.43	3	61.73	61.00	3	22,995	0.01%
2021/09/28	6	64.07	0	0.00	63.80	6	23,337	0.03%
2021/09/27	5	65.56	4	66.48	65.50	1	23,859	0.00%
2021/09/24	3	65.03	3	65.27	65.00	0	24,182	0.00%
2021/09/23	1	64.00	2	64.50	64.50	-1	24,686	0.00%
2021/09/22	10	63.01	4	63.33	63.20	6	25,138	0.02%
2021/09/17	25.3	63.17	28	64.26	65.40	-2.8	25,646	-0.01%
2021/09/16	9	63.30	10	63.54	64.00	-1	26,363	0.00%
2021/09/15	9	64.74	2	65.00	64.60	7	26,693	0.03%
2021/09/14	12	66.81	14	67.15	66.70	-2	26,858	-0.01%
2021/09/13	15	67.38	16	67.76	66.80	-1	26,968	0.00%
2021/09/10	32	65.98	24	65.50	66.00	8	26,885	0.03%
2021/09/09	2	64.95	19	65.73	67.00	-17	26,926	-0.06%
2021/09/08	22	64.72	4	66.30	63.90	18	26,890	0.07%
2021/09/07	9	65.98	7	67.20	68.00	2	26,801	0.01%
2021/09/06	11	68.45	6	68.68	67.10	5	26,727	0.02%
2021/09/03	11	69.22	25	69.35	69.40	-14	26,587	-0.05%
2021/09/02	19	70.07	26	69.66	69.00	-7	26,369	-0.03%
2021/09/01	19	72.50	13	72.50	72.20	6	26,128	0.02%
2021/08/31	10	73.39	4	73.80	73.80	6	25,922	0.02%
2021/08/30	17	75.69	12	74.93	75.40	5	25,744	0.02%
2021/08/27	12	74.06	20	75.27	75.00	-8	25,699	-0.03%
2021/08/26	17	77.48	17	77.74	75.50	0	25,587	0.00%
2021/08/25	10	78.18	33	78.11	77.70	-23	25,447	-0.09%
2021/08/24	44	77.77	19	78.23	76.80	25	25,198	0.10%
2021/08/23	21	77.80	25	78.60	80.70	-4	24,957	-0.02%
2021/08/20	11	74.85	15	73.31	74.30	-4	24,687	-0.02%
2021/08/19	16	72.94	14	73.81	70.00	2	24,490	0.01%
2021/08/18	15	68.78	65	72.71	74.10	-50	24,286	-0.21%
2021/08/17	15	72.95	15	69.84	69.00	0	24,074	0.00%
2021/08/16	6	72.25	15	72.87	74.00	-9	23,924	-0.04%
2021/08/13	5	75.58	3	75.17	73.40	2	23,792	0.01%
2021/08/12	10	76.38	10	76.81	76.60	0	23,655	0.00%
2021/08/11	13.1	77.22	86	76.68	75.50	-72.9	23,623	-0.31%
2021/08/10	20	78.24	29	77.66	77.80	-9	23,485	-0.04%
2021/08/09	43	80.90	48	80.72	79.20	-5	23,359	-0.02%
2021/08/06	23	84.50	25	85.13	84.70	-2	23,156	-0.01%
2021/08/05	56	84.13	16	83.90	83.40	40	22,945	0.17%
2021/08/04	73	86.38	31	86.08	85.00	42	22,875	0.18%
2021/08/03	29	82.89	40	84.17	85.30	-11	22,243	-0.05%
2021/08/02	17	80.45	20	80.22	80.00	-3	21,897	-0.01%
2021/07/30	21	79.69	37	80.61	80.30	-16	21,732	-0.07%
2021/07/29	46	78.55	27	77.56	79.40	19	21,531	0.09%
2021/07/28	25	76.34	16	75.45	76.80	9	21,324	0.04%
2021/07/27	23	83.80	15	82.02	79.80	8	21,054	0.04%
2021/07/26	15	85.61	35	85.87	84.50	-20	20,746	-0.10%
2021/07/23	104.2	89.06	87.6	88.47	85.60	16.6	20,327	0.08%	大買/
2021/07/22	68	91.19	66	91.22	90.20	2	19,619	0.01%
2021/07/21	163.6	91.96	139	91.08	87.00	24.6	18,911	0.13%	大買/大賣/
2021/07/20	119	89.64	142	90.16	90.40	-23	18,096	-0.13%	大買/大賣/
2021/07/19	22.2	83.97	31.5	84.69	85.10	-9.3	16,737	-0.06%
2021/07/16	72	84.87	24.5	85.21	83.60	47.5	16,225	0.29%
2021/07/15	52	83.52	90.1	84.57	87.40	-38.1	15,577	-0.24%
2021/07/14	89	84.62	145	84.08	82.80	-56	14,810	-0.38%	大賣/
2021/07/13	130.1	98.52	76	96.88	90.00	54.1	14,018	0.39%	大買/
2021/07/12	128	95.57	92	97.20	97.70	36	12,898	0.28%	大買/
2021/07/09	86	89.69	79.5	90.24	90.60	6.5	12,061	0.05%
2021/07/08	88.1	88.08	62	87.95	86.50	26.1	11,259	0.23%
2021/07/07	48	80.83	77.5	81.30	83.90	-29.5	10,270	-0.29%
2021/07/06	64	77.18	49	76.09	76.30	15	9,445	0.16%
2021/07/05	44.5	73.95	24	74.83	75.00	20.5	8,684	0.24%
2021/07/02	20	66.12	29.3	66.22	68.20	-9.3	8,356	-0.11%
2021/07/01	37.2	64.51	16	63.24	62.00	21.2	7,804	0.27%
2021/06/30	13.1	67.08	30	67.09	67.10	-16.9	7,506	-0.23%
2021/06/29	36	65.29	17	65.03	64.00	19	6,969	0.27%
2021/06/28	8	63.30	16	64.08	64.30	-8	6,481	-0.12%
2021/06/25	36.3	61.56	63	61.22	61.00	-26.7	5,976	-0.45%
2021/06/24	12	59.23	19	59.57	59.90	-7	5,284	-0.13%
2021/06/23	6	57.55	27	56.87	57.90	-21	4,863	-0.43%
2021/06/22	4	55.03	8	55.13	54.50	-4	4,631	-0.09%
2021/06/21	17	54.85	3	54.40	53.70	14	4,497	0.31%
2021/06/18	12	56.01	119.2	57.09	56.50	-107.2	4,504	-2.38%	大賣/鉅額交易
2021/06/17	3	54.10	13	53.40	54.10	-10	4,336	-0.23%
2021/06/16	2	53.00	2	53.30	53.30	0	4,278	0.00%
2021/06/15	1.2	51.59	13	52.19	53.40	-11.8	4,218	-0.28%
2021/06/11	1	49.60	7	49.79	49.60	-6	4,177	-0.14%
2021/06/10	3	49.07	4	49.40	48.90	-1	4,321	-0.02%
2021/06/09	5	48.91	5	49.17	48.75	0	4,387	0.00%
2021/06/08	0	0.00	2	49.20	49.20	-2	4,374	-0.05%
2021/06/07	3	48.38	3	48.28	48.10	0	4,383	0.00%
2021/06/04	3	48.87	2	48.75	48.70	1	4,397	0.02%
2021/06/03	0	0.00	2	49.08	49.40	-2	4,415	-0.05%
2021/06/02	8	48.99	8	48.48	48.70	0	4,435	0.00%
2021/06/01	3	49.53	1	50.30	49.80	2	4,423	0.05%
2021/05/31	4	49.09	10	49.27	49.50	-6	4,394	-0.14%
2021/05/28	5	48.19	4.3	48.36	48.00	0.8	4,408	0.02%
2021/05/27	0	0.00	0.3	46.50	46.35	-0.3	4,421	-0.01%
2021/05/26	3	46.77	2	46.80	46.20	1	4,445	0.02%
2021/05/25	11	46.53	5.3	46.90	45.95	5.8	4,555	0.13%
2021/05/24	4	44.59	4	44.94	44.70	0	4,661	0.00%
2021/05/21	4.5	43.74	1	43.75	43.30	3.5	4,790	0.07%
2021/05/20	2	43.23	2	43.13	43.30	0	4,975	0.00%
2021/05/19	5	44.34	5	44.59	44.35	0	5,303	0.00%
2021/05/18	4	40.03	2	40.95	42.10	2	5,286	0.04%
2021/05/17	5.8	38.75	0	0.00	38.60	5.8	5,279	0.11%
2021/05/14	10	42.75	0	0.00	42.80	10	5,230	0.19%
2021/05/12	7.5	43.22	22	42.85	42.40	-14.5	5,401	-0.27%
2021/05/11	5.1	48.00	2	46.55	46.95	3.1	5,473	0.06%
2021/05/07	0	0.00	1	50.50	51.10	-1	5,661	-0.02%
2021/05/06	4	49.69	0	0.00	48.50	4	5,666	0.07%
2021/05/04	8	50.49	1	50.50	50.80	7	5,704	0.12%
2021/05/03	10	53.58	0	0.00	53.00	10	5,651	0.18%
2021/04/29	1	56.30	3	57.40	56.20	-2	5,621	-0.04%
2021/04/28	3	56.67	3	56.77	56.30	0	5,610	0.00%
2021/04/27	1	55.90	5	56.50	55.90	-4	5,701	-0.07%
2021/04/23	3	54.10	1	55.10	55.50	2	5,728	0.03%
2021/04/22	4	56.30	5	57.76	54.10	-1	5,728	-0.02%
2021/04/21	5	56.70	3	57.60	56.70	2	5,714	0.03%
2021/04/20	4	57.33	5	57.56	57.20	-1	5,717	-0.02%
2021/04/15	1	54.90	10	54.90	55.10	-9	6,005	-0.15%
2021/04/14	14	54.35	1	54.00	54.30	13	6,093	0.21%
2021/04/13	3	55.53	0	0.00	55.10	3	6,184	0.05%
2021/04/12	18	56.46	1	55.70	55.70	17	6,279	0.27%
2021/04/09	20	58.40	7	59.09	57.90	13	6,309	0.21%
2021/04/08	8	58.55	7	59.31	58.80	1	6,388	0.02%
2021/04/07	9	58.54	1	58.70	58.60	8	6,541	0.12%
2021/04/06	6	58.18	12	58.72	59.20	-6	6,738	-0.09%
2021/04/01	2	57.45	1	58.50	57.50	1	7,016	0.01%
2021/03/31	3	57.80	6	58.20	57.70	-3	7,777	-0.04%
2021/03/30	4	57.90	2	58.20	58.10	2	8,326	0.02%
2021/03/29	4	59.25	41	59.62	58.70	-37	8,496	-0.44%
2021/03/26	0	0.00	3	58.97	59.00	-3	8,403	-0.04%
2021/03/25	1	59.00	5	58.44	58.00	-4	8,387	-0.05%
2021/03/24	3	58.10	0	0.00	58.20	3	8,406	0.04%
2021/03/23	5	58.16	74	58.19	58.50	-69	8,426	-0.82%
2021/03/22	42	58.98	19	58.63	58.50	23	8,391	0.27%
2021/03/19	2	57.00	0	0.00	56.90	2	8,511	0.02%
2021/03/18	0.1	58.20	2	58.20	57.90	-1.9	8,574	-0.02%
2021/03/17	3	57.97	0	0.00	58.00	3	8,611	0.03%
2021/03/16	1	58.70	10	58.56	58.90	-9	8,592	-0.10%
2021/03/15	4	57.05	10.1	57.19	57.30	-6.1	8,512	-0.07%
2021/03/10	0	0.00	2	55.20	54.00	-2	8,594	-0.02%
2021/03/09	1	54.00	0	0.00	54.00	1	8,669	0.01%
2021/03/08	0	0.00	5	56.90	54.60	-5	8,731	-0.06%
2021/03/05	0	0.00	4	55.10	55.40	-4	8,835	-0.05%
2021/03/04	0	0.00	5	54.80	54.10	-5	8,975	-0.06%
2021/03/03	2	54.90	5.4	55.02	55.10	-3.4	9,243	-0.04%
2021/03/02	0	0.00	40	56.98	55.00	-40	9,312	-0.43%
2021/02/26	2	56.20	95	56.30	56.10	-93	9,701	-0.96%
2021/02/25	7	57.67	252	58.45	57.50	-245	9,751	-2.51%	大賣/鉅額交易
2021/02/24	14	58.69	242	59.67	58.50	-228	9,825	-2.32%	大賣/鉅額交易
2021/02/23	104	60.05	392	60.22	59.40	-288	9,700	-2.97%	大買/大賣/鉅額交易
2021/02/22	42	59.36	131	59.96	59.50	-89	9,571	-0.93%	大賣/
2021/02/19	125	58.08	408	58.06	59.40	-283	9,505	-2.98%	大買/大賣/鉅額交易
2021/02/18	25	55.12	76	55.95	56.20	-51	9,258	-0.55%
2021/02/17	0	0.00	140	55.20	55.40	-140	9,239	-1.52%	大賣/鉅額交易
2021/02/05	54	53.45	5	53.72	53.70	49	9,207	0.53%
2021/02/04	71	53.46	1	53.20	53.20	70	9,289	0.75%
2021/02/03	178	54.73	142	56.06	54.80	36	9,367	0.38%	大買/大賣/
2021/02/02	3	52.57	212	53.11	55.10	-209	9,229	-2.26%	大賣/鉅額交易
2021/02/01	111	51.53	15	51.17	50.70	96	9,113	1.05%	大買/
2021/01/29	165	54.57	76	55.73	53.30	89	9,072	0.98%	大買/
2021/01/28	4	53.25	57	53.54	53.90	-53	8,943	-0.59%
2021/01/27	40	53.30	10	53.92	53.20	30	8,959	0.33%
2021/01/26	32	55.92	8	55.63	54.40	24	8,954	0.27%
2021/01/25	12	53.62	30	54.25	54.90	-18	8,906	-0.20%
2021/01/22	20	52.66	97	53.15	54.00	-77	8,946	-0.86%
2021/01/21	50	52.08	109	53.01	53.00	-59	8,925	-0.66%	大賣/
2021/01/20	148	52.52	36	52.73	52.40	112	9,054	1.24%	大買/鉅額交易
2021/01/19	37	55.59	64	56.28	55.40	-27	9,069	-0.30%
2021/01/18	78	55.69	118	55.84	55.40	-40	9,089	-0.44%	大賣/
2021/01/15	91	58.05	2	57.35	57.20	89	9,174	0.97%
2021/01/14	54	57.92	132	58.43	59.30	-78	9,620	-0.81%	大賣/
2021/01/13	34	56.87	42	57.32	57.50	-8	9,801	-0.08%
2021/01/12	75	56.71	11	56.74	56.80	64	9,872	0.65%
2021/01/11	129	57.82	70	58.85	58.00	59	9,898	0.60%	大買/
2021/01/08	167	58.09	23	59.11	58.20	144	9,993	1.44%	大買/鉅額交易
2021/01/07	16	59.44	120	60.04	60.30	-104	9,892	-1.05%	大賣/鉅額交易
2021/01/06	41	59.47	102	59.44	58.00	-61	9,822	-0.62%	大賣/
2021/01/05	223	60.91	10	61.25	61.00	213	9,666	2.20%	大買/鉅額交易
2021/01/04	46	62.65	170	62.98	62.70	-124	9,527	-1.30%	大賣/鉅額交易
2020/12/31	52	63.15	184	64.01	62.20	-132	9,395	-1.40%	大賣/鉅額交易
2020/12/30	58	63.58	103	64.59	64.00	-45	9,184	-0.49%	大賣/
2020/12/29	72	63.13	218	63.47	64.90	-146	8,938	-1.63%	大賣/鉅額交易
2020/12/28	170	63.44	327	63.62	62.90	-157	8,702	-1.80%	大買/大賣/鉅額交易
2020/12/25	320	62.70	469	63.83	61.50	-149	8,341	-1.79%	大買/大賣/鉅額交易
2020/12/24	47	60.15	108	60.30	60.80	-61	7,563	-0.81%	大賣/
2020/12/23	19	55.10	26	55.44	55.30	-7	7,028	-0.10%
2020/12/22	1	54.00	1	52.50	52.50	0	6,832	0.00%
2020/12/21	7	53.36	2	53.40	53.20	5	6,807	0.07%
2020/12/18	11	54.93	0	0.00	54.50	11	6,786	0.16%
2020/12/17	1	56.00	0	0.00	55.80	1	6,772	0.01%
2020/12/16	4	55.30	10.1	55.92	56.50	-6.1	6,769	-0.09%
2020/12/15	18	55.27	27	54.93	53.20	-9	6,680	-0.13%
2020/12/14	2	54.80	5	54.26	54.80	-3	6,481	-0.05%
2020/12/11	16	52.56	18	54.72	52.30	-2	6,403	-0.03%
2020/12/10	5	55.34	1	55.70	54.50	4	6,348	0.06%
2020/12/09	4	55.95	4	56.33	56.30	0	6,319	0.00%
2020/12/08	1	54.60	7	55.80	56.00	-6	6,278	-0.10%
2020/12/07	17	55.15	13	55.23	55.00	4	6,252	0.06%
2020/12/04	1	54.70	2	54.35	54.30	-1	6,197	-0.02%
2020/12/03	13	54.22	4	54.33	53.80	9	6,218	0.14%
2020/12/02	8	55.21	6	55.25	55.10	2	6,206	0.03%
2020/12/01	24	55.12	10	55.64	55.80	14	6,174	0.23%
2020/11/30	12	57.69	2	57.70	56.80	10	6,154	0.16%
2020/11/27	14	56.55	33	56.75	57.00	-19	6,498	-0.29%
2020/11/26	360	52.94	2	52.90	53.20	358	6,505	5.50%	大買/鉅額交易
2020/11/25	10	55.52	12	56.03	53.20	-2	6,450	-0.03%
2020/11/24	3	52.87	4	52.70	53.20	-1	6,030	-0.02%
2020/11/23	11	52.35	82	51.55	52.80	-71	5,986	-1.19%
2020/11/20	0	0.00	1	51.00	50.50	-1	5,786	-0.02%
2020/11/18	5	51.58	11	50.73	50.40	-6	5,697	-0.11%
2020/11/17	2	49.40	2	49.80	49.95	0	5,558	0.00%
2020/11/16	0	0.00	2	49.75	49.80	-2	5,500	-0.04%
2020/11/13	1	48.20	1.2	47.97	48.00	-0.2	5,523	0.00%
2020/11/12	1	48.60	6	48.10	47.65	-5	5,513	-0.09%
2020/11/11	5	49.75	4	49.63	49.95	1	5,433	0.02%
2020/11/10	2	48.40	0	0.00	47.65	2	5,326	0.04%
2020/11/09	0	0.00	2	47.93	47.90	-2	5,253	-0.04%
2020/11/06	0	0.00	1	48.25	47.70	-1	5,226	-0.02%
2020/11/05	0	0.00	8	47.93	48.15	-8	5,199	-0.15%
2020/11/04	4	46.23	1	47.00	47.20	3	5,151	0.06%
2020/11/02	1	45.45	0	0.00	46.00	1	5,193	0.02%
2020/10/30	5.2	46.08	28	46.45	44.90	-22.8	5,167	-0.44%
2020/10/29	0	0.00	13	47.45	47.30	-13	5,093	-0.26%
2020/10/28	5	49.33	3	49.00	48.45	2	5,053	0.04%
2020/10/27	3	48.47	7	48.60	48.80	-4	4,838	-0.08%
2020/10/26	5	47.59	1	47.50	47.45	4	4,697	0.09%
2020/10/23	3	48.35	6	48.43	48.25	-3	4,629	-0.06%
2020/10/22	15	47.86	16	48.40	48.25	-1	4,490	-0.02%
2020/10/21	5	46.21	13	46.95	46.80	-8	3,949	-0.20%
2020/10/20	5	45.50	4	45.08	44.55	1	3,677	0.03%
2020/10/19	6	44.64	4	44.80	45.20	2	3,537	0.06%
2020/10/16	6	44.64	19	44.21	43.80	-13	3,411	-0.38%
2020/10/15	0	0.00	1	42.20	41.85	-1	3,144	-0.03%
2020/10/14	2	42.08	0	0.00	41.70	2	3,089	0.06%
2020/10/08	0	0.00	1	41.50	41.25	-1	3,057	-0.03%
2020/10/07	0	0.00	1	40.90	40.65	-1	3,024	-0.03%
2020/10/06	0	0.00	1	40.70	40.70	-1	3,045	-0.03%
2020/10/05	1	40.30	0	0.00	40.40	1	3,056	0.03%
2020/09/28	1.7	39.69	1	40.05	40.05	0.7	3,119	0.02%
2020/09/25	1	39.50	0	0.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	2	39.93	39.90	-2	3,150	-0.06%
2020/09/23	0	0.00	1	41.60	40.60	-1	3,214	-0.03%
2020/09/22	1.3	41.07	1	41.25	41.30	0.3	3,202	0.01%
2020/09/14	0	0.00	1	40.05	40.75	-1	3,040	-0.03%
2020/09/10	1	41.20	0	0.00	40.30	1	2,994	0.03%
2020/09/07	4	39.76	4	40.03	39.40	0	2,917	0.00%
2020/09/03	7	42.79	2	43.50	42.60	5	2,812	0.18%
2020/09/02	23	43.01	28	43.03	43.40	-5	2,748	-0.18%
2020/09/01	2	39.73	8	40.80	41.25	-6	2,280	-0.26%
2020/08/31	4	38.45	3	38.30	37.50	1	2,104	0.05%
2020/08/27	1	37.55	4	37.65	37.05	-3	2,424	-0.12%
2020/08/26	1	36.95	0	0.00	36.95	1	2,384	0.04%
2020/08/21	3	35.55	0	0.00	35.60	3	2,421	0.12%
2020/08/20	0	0.00	3	36.15	35.35	-3	2,408	-0.12%
2020/08/19	0	0.00	6	38.43	38.00	-6	2,369	-0.25%
2020/08/18	4	37.26	0	0.00	37.40	4	2,305	0.17%
2020/08/13	0	0.00	2	36.45	36.55	-2	2,253	-0.09%
2020/08/12	0	0.00	3	36.77	36.35	-3	2,247	-0.13%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/07	5	39.20	1	39.10	39.35	4	2,216	0.18%
2020/08/06	6	39.13	1	39.35	39.10	5	2,187	0.23%
2020/08/03	4	36.75	0	0.00	36.60	4	2,128	0.19%
2020/07/31	12	37.20	0	0.00	37.10	12	2,130	0.56%
2020/07/30	0	0.00	2	37.03	37.05	-2	2,124	-0.09%
2020/07/29	6	36.12	4	35.93	36.25	2	2,115	0.09%
2020/07/28	11	35.50	0	0.00	35.50	11	2,120	0.52%
2020/07/27	0	0.00	1	37.45	36.95	-1	2,138	-0.05%
2020/07/24	0	0.00	26	38.73	38.10	-26	2,143	-1.21%
2020/07/23	12	39.23	0	0.00	39.00	12	2,151	0.56%
2020/07/22	33	39.71	0	0.00	39.40	33	2,168	1.52%
2020/07/21	4	38.90	0	0.00	38.90	4	2,205	0.18%
2020/07/20	5	38.30	0	0.00	38.25	5	2,268	0.22%
2020/07/17	11	38.60	0	0.00	38.15	11	2,282	0.48%
2020/07/15	0	0.00	20	40.46	40.30	-20	2,290	-0.87%
2020/07/13	4	40.68	0	0.00	41.25	4	2,335	0.17%
2020/07/10	0	0.00	1	41.20	40.95	-1	2,331	-0.04%
2020/07/09	0	0.00	15	42.70	42.10	-15	2,334	-0.64%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	8	42.86	2	42.80	42.65	6	2,295	0.26%
2020/07/06	12	43.25	126	43.04	43.20	-114	2,329	-4.89%	大賣/鉅額交易
2020/07/03	8	43.51	2	43.50	43.35	6	2,374	0.25%
2020/07/02	21	42.36	1	42.90	43.00	20	2,329	0.86%
2020/07/01	4	40.40	0	0.00	40.15	4	2,259	0.18%
2020/06/30	0	0.00	1	40.00	40.00	-1	2,257	-0.04%
2020/06/24	0	0.00	9	40.55	40.25	-9	2,290	-0.39%
2020/06/23	0	0.00	10	40.15	40.20	-10	2,310	-0.43%
2020/06/19	0	0.00	10	41.40	41.25	-10	2,386	-0.42%
2020/06/18	11	41.05	0	0.00	41.70	11	2,402	0.46%
2020/06/17	3	41.10	0	0.00	40.50	3	2,402	0.12%
2020/06/16	0	0.00	1	41.10	41.30	-1	2,426	-0.04%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/11	8	42.47	6	41.58	41.35	2	2,539	0.08%
2020/06/10	5	43.35	3	43.60	43.25	2	2,535	0.08%
2020/06/09	6	42.89	1	42.35	42.60	5	2,560	0.20%
2020/06/08	5	44.29	1	44.00	44.00	4	2,534	0.16%
2020/06/05	5	45.67	5	45.25	45.25	0	2,473	0.00%
2020/06/04	59	43.49	72	44.01	45.40	-13	2,367	-0.55%
2020/06/03	7	41.43	151.2	42.35	41.30	-144.2	2,160	-6.67%	大賣/鉅額交易
2020/06/02	123	39.81	2	40.00	40.00	121	1,983	6.10%	大買/鉅額交易
2020/06/01	26	39.37	0	0.00	39.45	26	1,971	1.32%
2020/05/29	2	36.93	0	0.00	38.20	2	1,921	0.10%
2020/05/27	1	37.20	0	0.00	37.05	1	1,936	0.05%
2020/05/20	0.2	37.60	0	0.00	37.60	0.2	1,978	0.01%
2020/05/19	13	37.30	0	0.00	37.50	13	1,982	0.66%
2020/05/13	0	0.00	50	39.02	39.50	-50	1,993	-2.51%
2020/05/12	0	0.00	1	39.75	39.25	-1	2,003	-0.05%
2020/05/11	12	39.80	3	39.90	39.60	9	2,019	0.45%
2020/05/08	0	0.00	54	38.56	38.85	-54	2,045	-2.64%
2020/05/07	27	38.51	16	38.23	38.55	11	2,045	0.54%
2020/05/06	1	38.25	2	38.20	38.00	-1	2,038	-0.05%
2020/05/05	0	0.00	1	38.30	38.15	-1	2,070	-0.05%
2020/05/04	0	0.00	1	37.60	37.55	-1	2,096	-0.05%
2020/04/30	0	0.00	2	38.25	38.30	-2	2,122	-0.09%
2020/04/29	1	38.40	1	38.50	38.10	0	2,106	0.00%
2020/04/27	3	38.05	0	0.00	38.00	3	2,130	0.14%
2020/04/24	2	38.00	0	0.00	37.40	2	2,117	0.09%
2020/04/23	1	36.95	4	37.85	38.00	-3	2,085	-0.14%
2020/04/20	0	0.00	12	36.15	36.70	-12	2,014	-0.60%
2020/04/17	0	0.00	1	36.25	36.05	-1	2,004	-0.05%
2020/04/15	0	0.00	1	35.70	35.80	-1	1,964	-0.05%
2020/04/14	2	35.00	18	34.82	34.85	-16	1,961	-0.82%
2020/04/13	16	35.09	0	0.00	34.20	16	1,969	0.81%
2020/04/10	0	0.00	12	33.95	33.95	-12	1,973	-0.61%
2020/04/09	17	34.05	4	33.95	34.00	13	2,021	0.64%
2020/04/08	4	32.21	4	32.79	33.55	0	2,047	0.00%
2020/04/07	3	30.92	0	0.00	31.05	3	1,988	0.15%
2020/04/01	12	30.72	0	0.00	30.55	12	1,963	0.61%
2020/03/27	1	29.80	0	0.00	29.80	1	2,060	0.05%
2020/03/26	0	0.00	3	29.50	29.80	-3	2,169	-0.14%
2020/03/25	0	0.00	1	29.45	30.20	-1	2,239	-0.04%
2020/03/20	1	28.30	0	0.00	28.05	1	2,267	0.04%
2020/03/19	4	26.55	3	26.55	26.55	1	2,263	0.04%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/17	2	32.73	0	0.00	32.45	2	2,220	0.09%
2020/03/13	14	37.26	23	37.18	40.00	-9	2,216	-0.41%
2020/03/12	0	0.00	1	42.25	41.00	-1	2,237	-0.04%
2020/03/10	2	45.00	0	0.00	45.85	2	2,368	0.08%
2020/03/06	2	46.85	12	46.96	46.80	-10	2,342	-0.43%
2020/03/05	0	0.00	2	46.85	46.70	-2	2,331	-0.09%
2020/03/04	0	0.00	5	45.95	45.90	-5	2,330	-0.21%
2020/03/03	1	45.20	0	0.00	45.20	1	2,362	0.04%
2020/02/25	3	46.00	0	0.00	45.80	3	2,342	0.13%
2020/02/21	2	47.45	2	47.40	47.60	0	2,331	0.00%
2020/02/20	1	47.10	0	0.00	46.80	1	2,301	0.04%
2020/02/19	0	0.00	6	46.70	46.60	-6	2,306	-0.26%
2020/02/17	0	0.00	6	46.96	46.70	-6	2,293	-0.26%
2020/02/12	3	46.30	0	0.00	46.70	3	2,323	0.13%
2020/02/05	5	45.30	0	0.00	45.05	5	2,313	0.22%
2020/02/04	1	44.90	2	45.10	45.30	-1	2,329	-0.04%
2020/02/03	4	42.58	0	0.00	43.10	4	2,510	0.16%
2020/01/31	15	45.15	0	0.00	45.00	15	2,526	0.59%
2020/01/30	5	46.37	0	0.00	45.65	5	2,545	0.20%
2020/01/15	2	51.50	0	0.00	51.40	2	2,661	0.08%
2020/01/13	4	51.80	0	0.00	52.00	4	2,650	0.15%
2020/01/10	8	51.65	1	51.70	51.80	7	2,669	0.26%
2020/01/09	10	51.39	1	51.20	51.60	9	2,667	0.34%
2020/01/06	2	51.30	2	51.40	51.20	0	2,617	0.00%
2020/01/03	6	52.82	0	0.00	52.20	6	2,584	0.23%
2020/01/02	3	54.13	8	55.00	53.60	-5	2,523	-0.20%
2019/12/30	2	54.30	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	3	54.17	54.10	-3	2,403	-0.12%
2019/12/26	9	54.54	6	54.27	54.20	3	2,384	0.13%
2019/12/25	7	54.41	40	53.47	54.90	-33	2,323	-1.42%
2019/12/24	1	53.30	2	53.55	53.20	-1	2,263	-0.04%
2019/12/23	4	54.13	5	54.24	53.80	-1	2,231	-0.04%
2019/12/20	21	53.41	11	53.49	53.80	10	2,094	0.48%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/17	3	52.17	4	52.83	51.90	-1	1,988	-0.05%
2019/12/16	0	0.00	1	52.00	51.80	-1	1,893	-0.05%
2019/12/13	5	51.80	0	0.00	50.70	5	1,862	0.27%
2019/12/12	4	51.90	1	52.30	51.80	3	1,814	0.17%
2019/12/11	3	52.30	0	0.00	51.70	3	1,778	0.17%
2019/12/10	7	52.59	4	53.25	52.00	3	1,760	0.17%
2019/12/09	4	53.00	4	53.25	53.00	0	1,715	0.00%
2019/12/06	68	52.54	75	52.59	52.60	-7	1,647	-0.42%
2019/12/03	2	49.40	1	49.20	49.15	1	1,520	0.07%
2019/11/28	3	51.07	20	50.38	50.80	-17	1,502	-1.13%
2019/11/27	0	0.00	3	49.65	50.00	-3	1,481	-0.20%
2019/11/25	0	0.00	7	49.10	48.80	-7	1,453	-0.48%
2019/11/19	2	48.45	0	0.00	48.40	2	1,473	0.14%
2019/11/15	7	49.28	0	0.00	49.20	7	1,537	0.46%
2019/11/14	4	48.96	0	0.00	48.80	4	1,572	0.25%
2019/11/13	3	49.10	0	0.00	49.30	3	1,590	0.19%
2019/11/12	15	49.57	0	0.00	49.55	15	1,605	0.93%
2019/11/11	6	50.48	1	49.90	49.60	5	1,625	0.31%
2019/11/08	0	0.00	3	49.90	50.90	-3	1,632	-0.18%
2019/11/06	1	50.30	2	50.50	50.30	-1	1,629	-0.06%
2019/11/05	20	51.50	250	51.53	51.60	-230	1,616	-14.23%	大賣/鉅額交易
2019/11/04	2	51.25	15	51.40	51.30	-13	1,613	-0.81%
2019/11/01	4	51.23	0	0.00	50.90	4	1,578	0.25%
2019/10/31	5	52.00	7	52.13	51.00	-2	1,571	-0.13%
2019/10/30	4	49.95	2	50.05	50.30	2	1,372	0.15%
2019/10/29	1	49.60	1	50.50	49.10	0	1,351	0.00%
2019/10/28	1	49.70	7	49.92	49.90	-6	1,328	-0.45%
2019/10/23	2	49.03	2	49.58	49.30	0	1,357	0.00%
2019/10/03	0	0.00	1	46.25	46.25	-1	1,567	-0.06%
2019/10/02	0	0.00	2	46.28	46.40	-2	1,578	-0.13%
2019/09/27	3	45.80	0	0.00	45.70	3	1,602	0.19%
2019/09/18	0	0.00	0.3	46.65	46.65	-0.3	1,740	-0.02%
2019/09/17	1	45.80	0	0.00	45.90	1	1,743	0.06%
2019/09/12	0	0.00	1	46.55	46.20	-1	1,805	-0.06%
2019/09/09	20	45.98	0	0.00	46.00	20	1,887	1.06%
2019/09/05	5	46.95	0	0.00	46.55	5	1,889	0.26%
2019/09/03	0	0.00	50	46.36	46.25	-50	1,927	-2.59%
2019/09/02	5	46.95	4	47.00	46.85	1	1,960	0.05%
2019/08/30	60	46.65	0	0.00	46.40	60	1,972	3.04%
2019/08/28	3	45.65	0	0.00	45.40	3	2,012	0.15%
2019/08/27	0	0.00	1	45.30	44.70	-1	2,044	-0.05%
2019/08/26	2	45.10	1	45.10	44.55	1	2,095	0.05%
2019/08/22	0	0.00	1	46.95	46.65	-1	2,235	-0.04%
2019/08/20	0	0.00	1	45.60	45.05	-1	2,197	-0.05%
2019/08/16	2	42.25	2	42.18	43.50	0	2,130	0.00%
2019/08/15	0.1	43.50	0	0.00	43.05	0.1	2,112	0.00%
2019/08/14	5	44.72	0	0.00	44.50	5	2,092	0.24%
2019/08/13	1	45.00	0	0.00	45.00	1	2,075	0.05%
2019/08/12	0	0.00	1	48.60	47.30	-1	2,045	-0.05%
2019/08/08	2	45.80	0	0.00	45.95	2	2,031	0.10%
2019/08/06	1	44.75	1	44.15	44.95	0	2,108	0.00%
2019/08/05	4	46.28	27	45.55	45.15	-23	2,209	-1.04%
2019/08/02	2	47.60	0.1	47.20	47.00	1.9	2,269	0.08%
2019/08/01	13	49.65	12	49.36	49.20	1	2,335	0.04%
2019/07/31	2	49.25	1	49.20	49.85	1	2,354	0.04%
2019/07/30	15	48.90	2	48.95	48.85	13	2,390	0.54%
2019/07/29	3.1	49.32	1	49.65	48.85	2.1	2,388	0.09%
2019/07/26	1	50.30	0	0.00	50.20	1	2,372	0.04%
2019/07/25	6.1	50.31	0	0.00	50.50	6.1	2,380	0.26%
2019/07/24	1	52.70	1	52.80	53.00	0	2,352	0.00%
2019/07/23	1	51.80	2	51.90	52.40	-1	2,332	-0.04%
2019/07/22	1	51.50	1	51.40	51.40	0	2,300	0.00%
2019/07/19	0	51.40	2	51.45	51.40	-2	2,286	-0.09%
2019/07/18	2	51.35	0	0.00	51.00	2	2,325	0.09%
2019/07/17	2	52.40	0	0.00	52.10	2	2,327	0.09%
2019/07/16	0	0.00	3	54.03	53.10	-3	2,338	-0.13%
2019/07/15	4	53.03	2	53.00	52.80	2	2,307	0.09%
2019/07/11	0	0.00	2	51.20	50.90	-2	2,281	-0.09%
2019/07/09	0	0.00	13	50.72	51.00	-13	2,278	-0.57%
2019/07/04	4	51.20	0	0.00	51.40	4	2,456	0.16%
2019/07/03	1	51.60	2	50.90	50.80	-1	2,490	-0.04%
2019/07/02	2	51.60	3	51.80	51.50	-1	2,502	-0.04%
2019/07/01	3	51.40	3	50.30	51.50	0	2,521	0.00%
2019/06/27	9	49.88	2	49.35	49.50	7	2,591	0.27%
2019/06/26	3	48.63	3	48.20	48.80	0	2,581	0.00%
2019/06/25	1	47.55	0	0.00	47.10	1	2,608	0.04%
2019/06/21	0	0.00	3	46.85	47.60	-3	2,686	-0.11%
2019/06/20	2	46.73	3	46.65	47.40	-1	2,689	-0.04%
2019/06/19	10	45.77	11	46.27	45.85	-1	2,790	-0.04%
2019/06/18	2	44.20	0	0.00	44.35	2	2,858	0.07%
2019/06/17	2	43.98	0	0.00	43.80	2	2,894	0.07%
2019/06/14	2	44.95	0	0.00	44.35	2	2,901	0.07%
2019/06/13	1	44.90	2	45.05	45.05	-1	2,920	-0.03%
2019/06/11	12	43.93	0	0.00	44.00	12	2,958	0.41%
2019/06/10	1	42.75	1	42.90	42.85	0	2,927	0.00%
2019/06/05	1	42.05	0	0.00	42.05	1	2,901	0.03%
2019/06/04	0.1	42.80	0	0.00	42.30	0.1	2,908	0.00%
2019/05/31	3	43.47	0	0.00	43.00	3	2,876	0.10%
2019/05/30	2	43.70	0	0.00	43.50	2	2,833	0.07%
2019/05/29	1	45.50	0	0.00	43.00	1	2,814	0.04%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/22	15	48.80	0	0.00	48.40	15	2,832	0.53%
2019/05/20	74	47.64	0	0.00	48.00	74	2,885	2.56%
2019/05/17	128	48.22	0	0.00	48.10	128	2,931	4.37%	大買/鉅額交易
2019/05/16	1	47.80	0	0.00	47.80	1	2,994	0.03%
2019/05/14	20	47.50	0	0.00	48.25	20	3,079	0.65%
2019/05/13	44	48.83	1	49.20	48.80	43	3,220	1.34%
2019/05/10	1	56.60	1	54.00	54.20	0	3,442	0.00%
2019/05/09	6	56.37	5	56.38	56.40	1	3,402	0.03%
2019/05/08	2	55.70	0	0.00	55.80	2	3,357	0.06%
2019/05/07	1	56.50	3	56.77	57.00	-2	3,421	-0.06%
2019/05/03	1	55.70	0	0.00	55.90	1	3,743	0.03%
2019/05/02	3	54.97	0	0.00	55.30	3	3,742	0.08%
2019/04/29	1	55.10	0	0.00	55.00	1	3,738	0.03%
2019/04/25	20	58.00	0	0.00	58.10	20	3,745	0.53%
2019/04/24	37	59.28	36	58.69	57.80	1	3,777	0.03%
2019/04/23	88	58.56	4	58.68	58.60	84	3,744	2.24%
2019/04/22	1	58.00	0	0.00	58.20	1	3,724	0.03%
2019/04/18	1	56.60	105	57.52	56.10	-104	3,686	-2.82%	大賣/鉅額交易
2019/04/15	45	56.95	1	57.20	56.90	44	3,746	1.17%
2019/04/12	113	57.25	50	56.95	56.10	63	3,810	1.65%	大買/
2019/04/11	3	58.10	0	0.00	58.30	3	3,846	0.08%
2019/04/10	1	58.50	0	0.00	57.70	1	3,825	0.03%
2019/04/09	10	56.90	0	0.00	57.60	10	3,756	0.27%
2019/04/03	2	57.20	0	0.00	57.10	2	3,740	0.05%
2019/04/02	21	56.59	50	57.00	56.70	-29	3,744	-0.77%
2019/04/01	9	56.12	1	55.60	55.60	8	3,739	0.21%
2019/03/27	0	0.00	1	55.70	56.10	-1	3,659	-0.03%
2019/03/26	1	55.00	1	54.20	54.20	0	3,655	0.00%
2019/03/25	0	0.00	1	55.50	54.80	-1	3,697	-0.03%
2019/03/22	2	55.15	14	54.94	55.40	-12	3,689	-0.33%
2019/03/21	24	52.76	42	53.53	53.60	-18	3,598	-0.50%
2019/03/20	5	51.48	1	51.70	51.40	4	3,496	0.11%
2019/03/19	22	52.05	5	52.62	52.30	17	3,533	0.48%
2019/03/18	0	0.00	3	52.83	52.80	-3	3,527	-0.09%
2019/03/15	1	52.30	1	52.70	52.90	0	3,552	0.00%
2019/03/14	0	0.00	4	52.60	52.40	-4	3,541	-0.11%
2019/03/13	2	53.90	0	0.00	53.50	2	3,576	0.06%
2019/03/12	22	54.75	0	0.00	53.70	22	3,626	0.61%
2019/03/11	6	54.20	1	54.70	54.00	5	3,670	0.14%
2019/03/07	1	55.80	0	0.00	54.90	1	3,841	0.03%
2019/03/06	2	56.05	1	56.00	56.10	1	3,965	0.03%
2019/02/27	3	55.57	0	0.00	55.50	3	4,376	0.07%
2019/02/25	1	57.80	2	56.80	57.70	-1	4,435	-0.02%
2019/02/22	20	57.40	0	0.00	57.00	20	4,468	0.45%
2019/02/21	2	57.75	51	57.13	57.70	-49	4,510	-1.09%
2019/02/20	1	58.60	3	59.17	58.40	-2	4,587	-0.04%
2019/02/19	2	58.20	0	0.00	57.80	2	4,618	0.04%
2019/02/18	2	57.70	0	0.00	58.10	2	4,662	0.04%
2019/02/15	35	59.33	4	59.98	58.70	31	4,726	0.66%
2019/02/14	3	58.40	4	59.03	58.90	-1	4,714	-0.02%
2019/02/13	1	58.70	8	59.48	58.70	-7	4,705	-0.15%
2019/02/12	4	58.88	19	59.79	58.70	-15	4,638	-0.32%
2019/02/11	5	59.56	1	61.60	59.10	4	4,518	0.09%
2019/01/29	0	0.00	3	56.43	56.60	-3	4,265	-0.07%
2019/01/28	0	0.00	7	54.97	55.50	-7	4,233	-0.17%
2019/01/25	5	54.02	0	0.00	53.50	5	4,227	0.12%
2019/01/24	14	56.56	11	57.16	54.90	3	4,223	0.07%
2019/01/23	0	0.00	3	54.17	54.40	-3	4,104	-0.07%
2019/01/22	1	53.70	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.80	54.80	-1	4,151	-0.02%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/17	4	54.75	0	0.00	53.30	4	4,207	0.10%
2019/01/16	1	55.40	3	55.03	55.60	-2	4,179	-0.05%
2019/01/11	0	0.00	2	52.50	52.80	-2	4,159	-0.05%
2019/01/10	0	0.00	1	52.90	52.70	-1	4,176	-0.02%
2019/01/09	3	53.77	2	53.40	53.70	1	4,193	0.02%
2019/01/08	4	55.43	1	55.30	54.40	3	4,219	0.07%
2019/01/07	1	54.50	3	54.90	55.10	-2	4,241	-0.05%
2019/01/04	40	52.86	1	53.30	54.50	39	4,261	0.92%
2019/01/03	1	52.50	7	53.81	54.00	-6	4,203	-0.14%
2019/01/02	0	0.00	1	53.80	52.30	-1	4,218	-0.02%
2018/12/25	1	48.80	0	0.00	51.10	1	4,319	0.02%
2018/12/24	0	0.00	1	50.70	51.00	-1	4,299	-0.02%
2018/12/21	0	0.00	1	48.70	48.70	-1	4,289	-0.02%
2018/12/19	0	0.00	24	48.72	47.45	-24	4,266	-0.56%
2018/12/18	18	49.20	32	49.19	49.00	-14	4,261	-0.33%
2018/12/17	4	51.73	3	51.30	51.30	1	4,227	0.02%
2018/12/13	3	53.90	3	53.30	54.00	0	4,328	0.00%
2018/12/12	20	54.63	4	54.45	54.20	16	4,413	0.36%
2018/12/10	1	50.50	1	51.30	51.20	0	4,357	0.00%
2018/12/07	6	54.90	1	55.00	54.60	5	4,320	0.12%
2018/12/06	7	54.69	6	55.57	53.50	1	4,357	0.02%
2018/12/05	4	56.80	0	0.00	56.60	4	4,290	0.09%
2018/12/04	4	60.05	2	59.40	58.90	2	4,250	0.05%
2018/12/03	2	59.60	4	60.73	60.80	-2	4,208	-0.05%
2018/11/30	3	57.23	3	58.13	56.80	0	4,077	0.00%
2018/11/29	7	56.60	4	56.65	56.40	3	4,002	0.07%
2018/11/28	5	56.76	3	57.20	56.60	2	3,862	0.05%
2018/11/27	41	52.83	45	53.68	53.50	-4	3,600	-0.11%
2018/11/21	2	50.28	2	50.75	51.00	0	3,355	0.00%
2018/11/19	0	0.00	2	49.48	50.30	-2	3,274	-0.06%
2018/11/16	7	47.40	5	46.95	47.00	2	3,164	0.06%
2018/11/15	3	47.85	4	47.91	48.10	-1	3,115	-0.03%
2018/11/14	3	48.92	1	49.90	47.00	2	3,072	0.07%
2018/11/13	1	48.10	1	48.25	48.25	0	2,995	0.00%
2018/11/12	1	50.00	0	0.00	49.50	1	2,945	0.03%
2018/11/09	5	51.52	4	50.88	51.70	1	2,934	0.03%
2018/11/08	0	0.00	6	53.62	52.90	-6	2,915	-0.21%
2018/11/07	0	0.00	4	51.55	52.90	-4	2,858	-0.14%
2018/11/06	2	50.13	0	0.00	48.55	2	2,857	0.07%
2018/11/05	1	50.60	0	0.00	50.60	1	2,900	0.03%
2018/11/02	3	50.40	1	51.80	50.30	2	2,981	0.07%
2018/11/01	2	50.00	13	48.20	49.70	-11	2,907	-0.38%
2018/10/31	2	45.60	1	45.80	46.30	1	2,809	0.04%
2018/10/29	5	40.20	5	39.40	39.35	0	2,622	0.00%
2018/10/26	1	40.10	1	40.40	40.00	0	2,641	0.00%
2018/10/25	2	39.95	0	0.00	39.50	2	2,631	0.08%
2018/10/23	11	43.72	5	43.30	43.65	6	2,590	0.23%
2018/10/22	5	44.22	0	0.00	44.25	5	2,598	0.19%
2018/10/18	0	0.00	2	45.00	44.75	-2	2,656	-0.08%
2018/10/16	6	47.36	5	47.05	47.35	1	2,642	0.04%
2018/10/15	2	44.60	0	0.00	47.70	2	2,630	0.08%
2018/10/12	2	43.85	2	44.60	44.60	0	2,624	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	9	49.21	1	48.20	48.20	8	2,583	0.31%
2018/10/08	5	52.08	20	49.81	50.00	-15	2,543	-0.59%
2018/10/05	6	54.78	0	0.00	52.90	6	2,508	0.24%
2018/10/04	5	60.24	3	58.70	58.70	2	2,468	0.08%
2018/10/01	0	0.00	2	61.00	61.40	-2	2,536	-0.08%
2018/09/28	2	59.80	1	60.60	59.90	1	2,592	0.04%
2018/09/27	3	62.00	3	60.10	60.40	0	2,689	0.00%
2018/09/25	2	63.55	0	0.00	64.50	2	2,983	0.07%
2018/09/21	3	59.33	6	60.23	61.20	-3	3,091	-0.10%
2018/09/20	44	59.21	19	59.42	58.70	25	3,088	0.81%
2018/09/19	12	57.93	2	57.60	57.90	10	3,069	0.33%
2018/09/18	4	59.55	0	0.00	59.80	4	3,060	0.13%
2018/09/13	6	64.18	1	63.20	64.20	5	3,087	0.16%
2018/09/12	9	65.22	9	63.92	63.20	0	3,396	0.00%
2018/09/11	1	68.20	0	0.00	68.70	1	3,507	0.03%
2018/09/10	2	68.20	3	67.60	67.30	-1	3,515	-0.03%
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/09/04	8	73.63	0	0.00	73.20	8	3,659	0.22%
2018/09/03	5	73.78	0	0.00	72.60	5	3,716	0.13%
2018/08/30	1	74.60	0	0.00	74.40	1	3,785	0.03%
2018/08/29	0	0.00	1	75.50	75.20	-1	3,879	-0.03%
2018/08/28	1	74.00	0	0.00	73.80	1	3,959	0.03%
2018/08/27	10	72.95	2	73.15	74.40	8	4,094	0.20%
2018/08/23	2	69.70	0	0.00	69.40	2	4,737	0.04%
2018/08/22	4	69.25	0	0.00	69.60	4	4,783	0.08%
2018/08/21	22	68.65	0	0.00	69.70	22	4,775	0.46%
2018/08/20	5	66.32	0	0.00	67.20	5	4,774	0.10%
2018/08/17	1	71.00	0	0.00	70.00	1	4,747	0.02%
2018/08/14	3	68.47	2	69.45	69.30	1	4,721	0.02%
2018/08/13	1	70.10	2	68.75	67.50	-1	4,716	-0.02%
2018/08/10	11	71.32	3	70.80	71.90	8	4,672	0.17%
2018/08/09	5	78.34	0	0.00	75.00	5	4,613	0.11%
2018/08/08	2	82.45	4	83.00	81.00	-2	4,537	-0.04%
2018/08/07	3	82.13	0	0.00	82.00	3	4,589	0.07%
2018/08/03	4	82.50	0	0.00	82.50	4	4,602	0.09%
2018/08/02	5	83.00	0	0.00	83.00	5	4,599	0.11%
2018/08/01	0	0.00	2	84.75	85.00	-2	4,584	-0.04%
2018/07/31	0	0.00	2	83.90	84.00	-2	4,577	-0.04%
2018/07/30	0	0.00	3	83.90	81.80	-3	4,579	-0.07%
2018/07/27	1	83.80	0	0.00	84.20	1	4,571	0.02%
2018/07/26	15	83.85	4	82.63	84.20	11	4,568	0.24%
2018/07/25	18	80.78	23	81.77	82.50	-5	4,528	-0.11%
2018/07/24	22	80.16	19	79.90	79.90	3	4,505	0.07%
2018/07/23	25	80.76	23	80.83	80.70	2	4,511	0.04%
2018/07/20	12	83.10	11	83.49	83.40	1	4,512	0.02%
2018/07/18	6	85.90	7	84.31	84.30	-1	4,522	-0.02%
2018/07/16	14	87.95	0	0.00	87.10	14	4,515	0.31%
2018/07/13	54	90.52	15	88.59	90.40	39	4,511	0.86%
2018/07/12	5	83.56	10	86.93	88.40	-5	4,484	-0.11%
2018/07/11	8	87.76	8	85.99	85.60	0	4,481	0.00%
2018/07/10	6	87.65	1	88.90	87.00	5	4,458	0.11%
2018/07/09	6	88.45	1.2	89.71	88.90	4.8	4,442	0.11%
2018/07/06	5	87.30	6	89.05	88.90	-1	4,457	-0.02%
2018/07/05	57	93.28	48	92.44	88.50	9	4,481	0.20%
2018/07/04	17	94.41	6	94.32	93.30	11	4,367	0.25%
2018/07/03	28	94.72	64	97.10	97.20	-36	4,295	-0.84%
2018/07/02	15	90.61	45	90.49	90.60	-30	4,073	-0.74%
2018/06/29	3	87.00	2	86.55	86.40	1	3,952	0.03%
2018/06/28	2	84.40	13	85.09	86.50	-11	3,929	-0.28%
2018/06/27	16	84.35	11	84.45	83.80	5	3,934	0.13%
2018/06/26	24	81.88	14	82.96	83.00	10	3,878	0.26%
2018/06/25	29	83.00	17	84.03	83.50	12	3,882	0.31%
2018/06/22	63	86.38	35	86.51	83.50	28	3,944	0.71%
2018/06/21	103	89.57	82	90.18	87.00	21	3,871	0.54%	大買/
2018/06/20	64	85.32	88	85.68	88.30	-24	3,575	-0.67%
2018/06/19	45	80.77	6	81.50	80.30	39	3,420	1.14%
2018/06/15	38	82.22	17	83.14	81.80	21	3,442	0.61%
2018/06/14	47	83.11	26	83.39	82.50	21	3,464	0.61%
2018/06/13	187	84.67	33	85.39	83.40	154	3,466	4.44%	大買/鉅額交易
2018/06/12	61	86.83	72	87.07	86.40	-11	3,437	-0.32%
2018/06/11	29	85.10	93	86.04	86.10	-64	3,374	-1.90%
2018/06/08	93	84.14	28	84.48	83.40	65	3,373	1.93%
2018/06/07	62	84.94	65	85.24	85.40	-3	3,394	-0.09%
2018/06/06	48	83.60	103	83.31	84.30	-55	3,493	-1.57%	大賣/
2018/06/05	78	81.36	77	82.77	80.50	1	3,528	0.03%
2018/06/04	67	84.97	143	87.96	83.50	-76	3,721	-2.04%	大賣/
2018/06/01	75	87.68	102	88.54	87.30	-27	3,737	-0.72%	大賣/
2018/05/31	41	81.70	174	83.63	85.30	-133	3,355	-3.96%	大賣/鉅額交易
2018/05/30	44	76.49	46	76.53	77.60	-2	3,089	-0.06%
2018/05/29	15	75.03	8	75.74	74.80	7	3,076	0.23%
2018/05/28	16	75.02	31	75.33	75.70	-15	3,108	-0.48%
2018/05/25	31	74.25	3	74.80	74.90	28	3,155	0.89%
2018/05/24	13	73.42	6	73.17	73.30	7	3,149	0.22%
2018/05/23	5	72.36	9	72.16	72.10	-4	3,168	-0.13%
2018/05/22	8	73.60	4	74.58	73.10	4	3,165	0.13%
2018/05/21	13	74.67	7	75.47	74.10	6	3,190	0.19%
2018/05/18	32	76.06	9	76.20	75.30	23	3,191	0.72%
2018/05/17	3	76.83	12	77.47	77.50	-9	3,207	-0.28%
2018/05/16	31	76.66	2	76.75	76.50	29	3,200	0.91%
2018/05/15	22	78.25	75	78.27	77.90	-53	3,201	-1.66%
2018/05/14	8	76.19	68	76.85	76.50	-60	3,199	-1.88%
2018/05/11	9	75.82	17	76.12	75.30	-8	3,203	-0.25%
2018/05/10	8	74.88	25	75.85	75.70	-17	3,203	-0.53%
2018/05/09	12	75.59	6	75.20	74.60	6	3,209	0.19%
2018/05/08	9	73.69	2	74.40	74.00	7	3,201	0.22%
2018/05/03	1	72.90	2	72.00	71.10	-1	3,215	-0.03%
2018/04/30	5	67.00	0	0.00	68.40	5	3,204	0.16%
2018/04/27	2	66.50	0	0.00	67.80	2	3,242	0.06%
2018/04/24	35	70.66	188	68.81	68.50	-153	3,283	-4.66%	大賣/鉅額交易
2018/04/23	3	75.97	0.3	74.50	74.50	2.8	3,240	0.08%
2018/04/20	43	76.81	2	76.65	77.40	41	3,243	1.26%
2018/04/19	0.3	77.60	5	77.40	77.70	-4.8	3,236	-0.15%
2018/04/18	1	76.00	0	0.00	74.60	1	3,224	0.03%
2018/04/17	5	76.50	0	0.00	75.10	5	3,260	0.15%
2018/04/16	11	79.32	30	79.15	79.10	-19	3,243	-0.59%
2018/04/13	0	0.00	1	80.30	80.50	-1	3,278	-0.03%
2018/04/12	5	78.34	0	0.00	80.00	5	3,293	0.15%
2018/04/11	14	78.08	0	0.00	79.90	14	3,357	0.42%
2018/04/09	0	0.00	1	76.00	76.50	-1	3,450	-0.03%
2018/03/30	5	80.28	115	79.18	78.80	-110	3,559	-3.09%	大賣/鉅額交易
2018/03/27	7	80.74	7	81.41	81.70	0	3,505	0.00%
2018/03/26	2	78.90	2	79.70	79.00	0	3,489	0.00%
2018/03/22	0	0.00	2	80.60	79.80	-2	3,464	-0.06%
2018/03/21	0	0.00	3	80.57	81.50	-3	3,481	-0.09%
2018/03/20	1	82.00	1	80.40	80.10	0	3,466	0.00%
2018/03/16	25	83.01	1	83.50	81.30	24	3,516	0.68%
2018/03/15	0	0.00	350	81.82	82.20	-350	3,546	-9.87%	大賣/鉅額交易
2018/03/13	23	83.77	3	83.47	85.50	20	3,518	0.57%
2018/03/12	78	83.06	509	83.45	82.60	-431	3,530	-12.21%	大賣/鉅額交易
2018/03/09	48	81.99	1	82.00	81.60	47	3,432	1.37%
2018/03/08	32	79.72	7	79.71	82.80	25	3,360	0.74%
2018/03/07	14	74.87	30	75.36	75.30	-16	3,080	-0.52%
2018/03/06	21	72.98	1	72.80	72.80	20	2,942	0.68%
2018/03/05	7	72.06	0	0.00	71.90	7	2,989	0.23%
2018/03/02	148	72.46	48	73.10	73.30	100	3,086	3.24%	大買/
2018/03/01	42	71.79	41	72.61	73.10	1	3,064	0.03%
2018/02/26	0	0.00	1	68.50	68.30	-1	3,012	-0.03%
2018/02/23	16	67.48	70	68.06	68.50	-54	3,132	-1.72%
2018/02/22	58	66.42	2	66.50	66.80	56	3,214	1.74%
2018/02/21	6	65.05	105	65.47	67.00	-99	3,266	-3.03%	大賣/
2018/02/12	24	61.78	0	0.00	61.90	24	3,317	0.72%
2018/02/09	11	59.85	0	0.00	61.20	11	3,337	0.33%
2018/02/08	5	61.52	0	0.00	61.70	5	3,313	0.15%
2018/02/07	61	63.66	3	63.27	62.00	58	3,319	1.75%
2018/02/06	2	62.50	1	62.20	62.10	1	3,331	0.03%
2018/02/05	29	67.81	76	67.98	67.50	-47	3,291	-1.43%
2018/02/02	5	70.38	0	0.00	70.10	5	3,332	0.15%
2018/02/01	48	70.91	4	71.00	70.60	44	3,455	1.27%
2018/01/31	0	0.00	1	71.60	72.10	-1	3,628	-0.03%
2018/01/30	35	72.43	37	71.43	71.10	-2	3,819	-0.05%
2018/01/29	2	71.50	11	71.64	71.50	-9	3,853	-0.23%
2018/01/26	10	70.40	1	70.80	70.60	9	3,937	0.23%
2018/01/25	2	70.40	39	71.91	71.10	-37	4,028	-0.92%
2018/01/24	38	70.14	2	70.60	70.80	36	4,087	0.88%
2018/01/23	3	70.20	46	71.71	71.00	-43	4,148	-1.04%
2018/01/22	42	69.11	2	69.40	69.60	40	4,185	0.96%
2018/01/19	5	70.64	7	70.44	70.60	-2	4,283	-0.05%
2018/01/18	0	0.00	21	71.99	71.90	-21	4,332	-0.48%
2018/01/17	1	71.70	0	0.00	71.50	1	4,412	0.02%
2018/01/16	7	71.93	26	72.62	73.10	-19	4,416	-0.43%
2018/01/15	72	71.84	50	72.52	72.00	22	4,443	0.50%
2018/01/12	0	0.00	1	72.50	72.50	-1	4,572	-0.02%
2018/01/11	20	69.96	1	69.00	69.90	19	4,595	0.41%
2018/01/10	2	72.00	3	70.90	71.10	-1	4,588	-0.02%
2018/01/09	1	73.90	0	0.00	73.80	1	4,654	0.02%
2018/01/08	1	77.50	9	79.17	77.00	-8	4,645	-0.17%
2018/01/05	26	78.71	19	78.77	80.00	7	4,683	0.15%
2018/01/04	7	77.71	5	78.22	78.60	2	4,733	0.04%
2018/01/03	6	75.80	7	77.60	75.80	-1	4,721	-0.02%
2018/01/02	8	69.24	10	72.75	75.30	-2	4,673	-0.04%