佳凌 (4976)-台灣摩根士丹利券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.95
漲跌
▲0.25
漲幅
+0.68%
成交量
120張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	0	0.00	3	37.23	36.95	-3	358	-0.84%
2024/12/02	2	37.40	0	0.00	36.70	2	363	0.55%
2024/11/29	12	37.02	1	37.10	37.10	11	367	2.99%
2024/11/28	3	36.65	5	36.70	36.80	-2	399	-0.50%
2024/11/27	1	37.50	6	37.35	37.10	-5	421	-1.19%
2024/11/26	6	38.00	0	0.00	37.80	6	424	1.41%
2024/11/25	15	38.02	3	37.97	38.05	12	431	2.78%
2024/11/22	9	37.66	0	0.00	37.50	9	436	2.06%
2024/11/21	6	37.27	0	0.00	37.25	6	442	1.36%
2024/11/20	4	37.23	13	37.26	37.25	-9	455	-1.97%
2024/11/19	7	37.58	8	37.62	37.80	-1	468	-0.21%
2024/11/18	9	37.12	1	37.25	36.90	8	480	1.66%
2024/11/15	18	37.78	0	0.00	37.70	18	494	3.64%
2024/11/14	18	37.37	3	37.27	37.05	15	510	2.94%
2024/11/13	26	38.07	0	0.00	37.95	26	523	4.97%
2024/11/12	13	37.98	3	38.03	37.80	10	533	1.88%
2024/11/11	2	38.65	9	38.57	38.70	-7	543	-1.29%
2024/11/08	10.6	39.55	37	39.16	39.00	-26.4	557	-4.74%
2024/11/07	26	40.15	20	40.00	40.15	6	560	1.07%
2024/11/06	15	40.37	9	40.06	40.40	6	558	1.07%
2024/11/05	23	39.63	6	39.48	39.40	17	575	2.96%
2024/11/04	16	39.72	1	39.70	39.55	15	605	2.48%
2024/11/01	12	39.51	6	39.56	40.00	6	625	0.96%
2024/10/30	7	39.68	10	39.72	39.60	-3	632	-0.47%
2024/10/29	8	39.86	6	39.72	39.75	2	640	0.31%
2024/10/28	6	40.08	13	40.01	40.20	-7	649	-1.08%
2024/10/25	0	0.00	6	40.63	40.60	-6	659	-0.91%
2024/10/24	8	40.80	4	40.75	40.65	4	681	0.59%
2024/10/23	4	41.25	3	41.12	41.20	1	704	0.14%
2024/10/22	27	41.01	0	0.00	41.45	27	724	3.73%
2024/10/21	12	41.08	1	41.25	41.10	11	750	1.47%
2024/10/18	2	42.00	24	40.86	40.60	-22	786	-2.80%
2024/10/17	6	42.53	8	41.96	41.85	-2	802	-0.25%
2024/10/16	8	40.86	14	40.83	40.90	-6	814	-0.74%
2024/10/15	2	41.25	9	40.90	40.65	-7	851	-0.82%
2024/10/14	0	0.00	8	40.92	41.35	-8	893	-0.90%
2024/10/11	2	40.58	2	40.30	40.40	0	929	0.00%
2024/10/09	3	41.30	13	41.46	40.75	-10	1,019	-0.98%
2024/10/08	3	41.88	34	41.91	42.20	-31	1,150	-2.69%
2024/10/07	7	43.49	6	43.38	43.30	1	1,366	0.07%
2024/10/04	0	0.00	14	42.32	42.25	-14	1,616	-0.87%
2024/10/01	6	43.03	8	43.04	43.10	-2	1,766	-0.11%
2024/09/30	4	43.31	10.6	43.16	43.00	-6.6	1,898	-0.35%
2024/09/27	6	43.67	10	43.50	43.40	-4	2,026	-0.20%
2024/09/26	4	43.94	16	44.08	43.30	-12	2,062	-0.58%
2024/09/25	1	44.70	23	44.42	44.40	-22	2,093	-1.05%
2024/09/24	12	43.91	15	43.84	43.75	-3	2,153	-0.14%
2024/09/23	1	44.35	14	44.48	44.15	-13	2,380	-0.55%
2024/09/20	4	44.71	17	44.85	44.40	-13	2,555	-0.51%
2024/09/19	1	43.20	9	43.78	44.25	-8	2,552	-0.31%
2024/09/18	10	43.54	9	43.67	43.10	1	2,563	0.04%
2024/09/16	1	45.05	18	44.79	44.50	-17	2,569	-0.66%
2024/09/13	8	43.76	12	43.96	44.40	-4	2,582	-0.15%
2024/09/12	6	43.03	7	42.96	43.00	-1	2,655	-0.04%
2024/09/11	8	42.31	12	42.57	42.15	-4	2,764	-0.14%
2024/09/10	8	42.73	32	43.14	42.55	-24	2,810	-0.85%
2024/09/09	6	42.62	41	43.38	43.95	-35	2,888	-1.21%
2024/09/06	5	43.08	17	43.12	42.90	-12	2,905	-0.41%
2024/09/05	1	44.30	23	43.44	42.95	-22	2,941	-0.75%
2024/09/04	8	44.01	40	43.78	43.30	-32	2,993	-1.07%
2024/09/03	0	0.00	11	46.67	46.50	-11	3,002	-0.37%
2024/09/02	22	47.68	5	47.51	47.20	17	3,025	0.56%
2024/08/30	2	48.93	66	49.05	48.00	-64	3,050	-2.10%
2024/08/29	9	46.93	58	48.21	48.70	-49	3,067	-1.60%
2024/08/28	32	46.51	3	46.55	46.50	29	3,061	0.95%
2024/08/27	27	46.79	15	46.76	46.75	12	3,080	0.39%
2024/08/26	45	47.79	7	48.22	47.20	38	3,099	1.23%
2024/08/23	74	47.50	0	0.00	47.75	74	3,124	2.37%
2024/08/22	145	47.97	0	0.00	47.70	145	3,144	4.61%	大買/鉅額交易
2024/08/21	93	48.61	3	48.92	48.75	90	3,174	2.83%
2024/08/20	42	48.73	9	48.91	48.70	33	3,209	1.03%
2024/08/19	109	48.10	3	47.97	48.40	106	3,312	3.20%	大買/鉅額交易
2024/08/16	7	46.78	10	47.14	47.00	-3	3,384	-0.09%
2024/08/15	25	45.72	27	46.31	46.30	-2	3,421	-0.06%
2024/08/14	35	45.12	10	45.27	45.30	25	3,723	0.67%
2024/08/13	8	45.25	12	45.28	45.45	-4	3,822	-0.10%
2024/08/12	24	44.15	13.7	44.29	44.45	10.3	3,828	0.27%
2024/08/09	21	42.90	11	42.93	42.60	10	3,823	0.26%
2024/08/08	37.5	41.83	5	42.07	42.10	32.5	3,839	0.85%
2024/08/07	32.2	41.79	0	0.00	42.20	32.2	3,864	0.83%
2024/08/06	79	38.35	6	39.49	39.65	73	3,867	1.89%
2024/08/05	27	40.07	2	39.98	39.95	25	3,870	0.65%
2024/08/02	1	44.60	2	45.13	44.35	-1	3,855	-0.03%
2024/08/01	0	0.00	31	46.43	46.30	-31	3,852	-0.80%
2024/07/31	1	45.75	31	45.72	45.70	-30	3,853	-0.78%
2024/07/30	2	43.50	24	44.01	45.15	-22	3,847	-0.57%
2024/07/29	54	43.62	47	44.23	43.50	7	3,841	0.18%
2024/07/26	31	44.89	0	0.00	44.95	31	3,894	0.80%
2024/07/23	25	47.29	41	47.73	47.10	-16	3,889	-0.41%
2024/07/22	20	48.22	32	48.30	48.10	-12	3,868	-0.31%
2024/07/19	49	49.47	4	50.43	49.00	45	3,842	1.17%
2024/07/18	1	50.70	0	0.00	51.10	1	3,808	0.03%
2024/07/17	5	52.50	0	0.00	52.40	5	3,785	0.13%
2024/07/16	1	51.60	13	51.98	53.10	-12	3,772	-0.32%
2024/07/15	13	51.09	43	52.01	51.00	-30	3,747	-0.80%
2024/07/12	9	52.90	2	52.70	52.20	7	3,707	0.19%
2024/07/11	2	54.15	26	54.67	53.60	-24	3,672	-0.65%
2024/07/10	6	54.78	166	54.41	53.50	-160	3,592	-4.45%	大賣/鉅額交易
2024/07/09	60	58.27	408	56.36	54.30	-348	3,455	-10.07%	大賣/鉅額交易
2024/07/08	68	57.69	263	57.23	60.00	-195	3,234	-6.03%	大賣/鉅額交易
2024/07/05	137	55.51	81	57.12	57.90	56	2,991	1.87%	大買/
2024/07/04	16	52.98	151	52.89	52.70	-135	2,842	-4.75%	大賣/鉅額交易
2024/07/03	131	51.90	33	51.49	52.70	98	2,718	3.60%	大買/
2024/07/02	12	50.12	63	49.48	49.15	-51	2,597	-1.96%
2024/07/01	0	0.00	145	49.93	49.00	-145	2,560	-5.66%	大賣/鉅額交易
2024/06/28	10	50.47	28	49.82	49.55	-18	2,530	-0.71%
2024/06/27	254	51.53	219	51.77	50.40	35	2,473	1.41%	大買/大賣/
2024/06/26	102	50.35	32	50.80	50.80	70	2,258	3.10%	大買/
2024/06/25	3	45.50	7	45.16	46.20	-4	2,094	-0.19%
2024/06/24	22	46.01	1	45.80	45.75	21	2,105	1.00%
2024/06/21	41	46.04	3	45.92	46.00	38	2,144	1.77%
2024/06/20	37	46.31	6	46.20	46.20	31	2,168	1.43%
2024/06/19	77	48.54	44	47.47	46.50	33	2,165	1.52%
2024/06/18	129	45.51	104	45.10	45.50	25	2,091	1.20%	大買/大賣/
2024/06/17	177	48.90	0	0.00	48.50	177	1,988	8.90%	大買/鉅額交易
2024/06/14	271.8	49.69	4	49.88	49.85	267.8	1,946	13.76%	大買/鉅額交易
2024/06/13	72	48.54	0	0.00	48.10	72	1,880	3.83%
2024/06/12	23	48.48	5	48.33	47.95	18	1,868	0.96%
2024/06/11	97	48.61	5	47.55	48.30	92	1,827	5.03%
2024/06/07	31	48.23	6	47.85	47.75	25	1,775	1.41%
2024/06/06	8	47.61	16	46.86	47.50	-8	1,758	-0.45%
2024/06/05	24	47.54	47	47.91	47.45	-23	1,732	-1.33%
2024/06/04	83	47.85	0	0.00	48.00	83	1,713	4.85%
2024/06/03	3	46.18	6	46.13	46.15	-3	1,671	-0.18%
2024/05/31	7	46.32	3	45.50	45.45	4	1,656	0.24%
2024/05/30	3	47.02	3	46.98	46.15	0	1,637	0.00%
2024/05/29	5	47.89	0	0.00	47.60	5	1,617	0.31%
2024/05/28	19	47.92	0	0.00	47.80	19	1,587	1.20%
2024/05/27	2	47.90	2	48.65	47.65	0	1,564	0.00%
2024/05/23	3	47.73	0	0.00	47.70	3	1,487	0.20%
2024/05/22	0	0.00	2	46.80	47.00	-2	1,380	-0.14%
2024/05/21	1	46.95	0	0.00	46.15	1	1,295	0.08%
2024/05/20	51	48.79	60	46.66	47.00	-9	1,245	-0.72%
2024/05/17	70	46.31	1	48.45	48.45	69	928	7.44%
2024/05/16	8	44.39	0	0.00	44.05	8	826	0.97%
2024/05/15	0	0.00	34.8	43.22	43.25	-34.8	823	-4.22%
2024/05/14	7	44.32	26	43.82	43.05	-19	820	-2.32%
2024/05/13	23	44.15	3	42.68	44.60	20	795	2.52%
2024/05/10	26	43.67	20	43.44	43.55	6	764	0.78%
2024/05/09	29	43.44	28	43.22	43.80	1	743	0.13%
2024/05/08	0	0.00	20	41.78	41.50	-20	712	-2.81%
2024/05/07	0	0.00	25	42.41	42.30	-25	711	-3.51%
2024/05/06	0	0.00	7	42.46	42.60	-7	728	-0.96%
2024/05/03	0	0.00	6	42.05	41.65	-6	718	-0.84%
2024/05/02	38	42.15	15	42.22	41.70	23	713	3.22%
2024/04/30	1	43.75	2	43.75	42.70	-1	709	-0.14%
2024/04/26	2	38.98	4	39.10	39.00	-2	611	-0.33%
2024/04/25	0	0.00	2	39.10	38.85	-2	612	-0.33%
2024/04/24	5	39.29	7	39.49	39.25	-2	610	-0.33%
2024/04/23	0	0.00	2	39.45	39.25	-2	612	-0.33%
2024/04/19	1	40.30	0	0.00	40.20	1	606	0.16%
2024/04/16	1	39.50	4	40.78	39.60	-3	585	-0.51%
2024/04/12	0	0.00	1	40.90	40.70	-1	574	-0.17%
2024/04/11	0	0.00	4	40.78	40.65	-4	571	-0.70%
2024/04/10	0	0.00	4	41.70	41.20	-4	565	-0.71%
2024/04/09	2	42.05	9	42.27	41.70	-7	563	-1.24%
2024/04/08	0	0.00	8	41.14	41.85	-8	556	-1.44%
2024/04/03	3	40.90	5	40.87	40.80	-2	551	-0.36%
2024/04/02	0	0.00	4	41.66	41.45	-4	548	-0.73%
2024/04/01	2	42.75	0	0.00	42.00	2	544	0.37%
2024/03/29	30	42.11	0	0.00	41.85	30	541	5.54%
2024/03/28	14	43.48	0	0.00	42.70	14	528	2.65%
2024/03/27	1	43.45	0	0.00	43.55	1	515	0.19%
2024/03/26	1	42.95	0	0.00	43.05	1	500	0.20%
2024/03/25	41	42.59	0	0.00	42.80	41	457	8.97%
2024/03/22	3	41.12	0	0.00	41.05	3	434	0.69%
2024/03/21	1	39.90	0	0.00	39.90	1	440	0.23%
2024/03/20	0	0.00	4	39.99	40.10	-4	457	-0.88%
2024/03/19	0	0.00	19	40.22	40.00	-19	504	-3.76%
2024/03/18	0	0.00	12	39.08	40.65	-12	672	-1.78%
2024/03/13	0	0.00	2	38.60	38.45	-2	706	-0.28%
2024/03/08	3	37.70	0	0.00	37.00	3	700	0.43%
2024/03/07	0	0.00	1	38.40	38.10	-1	693	-0.14%
2024/03/06	1	39.10	1	39.00	38.90	0	688	0.00%
2024/03/05	4	39.48	0	0.00	39.05	4	687	0.58%
2024/03/04	1	39.15	5	39.38	39.40	-4	684	-0.58%
2024/03/01	10	39.05	2	39.08	39.05	8	680	1.18%
2024/02/29	0	0.00	1	39.00	39.05	-1	684	-0.15%
2024/02/27	0	0.00	3	39.08	38.80	-3	687	-0.44%
2024/02/26	0	0.00	2	39.78	39.65	-2	689	-0.29%
2024/02/23	0	0.00	1	40.80	39.95	-1	692	-0.14%
2024/02/22	2	41.10	0	0.00	40.65	2	688	0.29%
2024/02/21	1	40.85	0	0.00	40.85	1	704	0.14%
2024/02/19	0	0.00	2	42.23	41.80	-2	707	-0.28%
2024/02/16	0	0.00	1	42.30	42.30	-1	702	-0.14%
2024/02/05	0	0.00	7	39.69	39.65	-7	678	-1.03%
2024/02/01	2	40.05	0	0.00	39.90	2	678	0.29%
2024/01/17	0	0.00	3	38.25	38.20	-3	643	-0.47%
2024/01/16	0	0.00	12	39.40	39.40	-12	637	-1.88%
2024/01/15	1	39.85	6	39.65	40.00	-5	636	-0.79%
2024/01/03	0	0.00	5	40.56	40.55	-5	657	-0.76%
2024/01/02	0	0.00	3	41.32	41.20	-3	654	-0.46%
2023/12/29	4	41.75	0	0.00	41.50	4	656	0.61%
2023/12/27	1	41.55	0	0.00	41.25	1	653	0.15%
2023/12/21	0	0.00	11	41.35	41.00	-11	647	-1.70%
2023/12/20	0	0.00	6	40.72	41.15	-6	641	-0.94%
2023/12/19	3	40.53	5	40.72	40.20	-2	636	-0.31%
2023/12/18	0	0.00	15	42.23	41.00	-15	628	-2.38%
2023/12/15	23	42.10	0	0.00	42.90	23	609	3.77%
2023/12/13	32	44.02	1	45.10	44.35	31	538	5.76%
2023/12/12	13	41.22	0	0.00	43.80	13	368	3.53%
2023/12/11	0	0.00	2	40.00	39.85	-2	309	-0.65%
2023/12/08	0	0.00	2	39.98	40.00	-2	308	-0.65%
2023/12/07	4	40.63	3	40.18	40.05	1	309	0.32%
2023/12/06	2	40.00	0	0.00	39.85	2	310	0.64%
2023/12/04	9	40.97	0	0.00	40.25	9	312	2.88%
2023/12/01	12	40.54	0	0.00	40.70	12	311	3.85%
2023/11/30	16	40.31	0	0.00	40.30	16	312	5.12%
2023/11/28	28	40.36	0	0.00	40.55	28	316	8.85%
2023/11/27	7	40.56	0	0.00	39.85	7	316	2.21%
2023/11/24	11	40.30	0	0.00	39.80	11	313	3.51%
2023/11/22	1	40.10	0	0.00	40.40	1	306	0.33%
2023/11/21	3	40.07	0	0.00	40.00	3	298	1.01%
2023/11/20	11	40.21	0	0.00	40.10	11	297	3.70%
2023/11/16	0	0.00	1	37.50	37.75	-1	271	-0.37%
2023/11/08	5	38.12	0	0.00	38.00	5	300	1.66%
2023/11/07	0	0.00	1	37.70	37.75	-1	302	-0.33%
2023/11/03	0	0.00	1	37.65	37.35	-1	311	-0.32%
2023/10/25	0	0.00	10	37.57	37.90	-10	340	-2.94%
2023/10/24	0	0.00	11	36.00	36.85	-11	341	-3.22%
2023/10/23	0	0.00	28	36.35	36.20	-28	345	-8.10%
2023/10/20	0	0.00	20	36.22	36.30	-20	348	-5.74%
2023/10/19	0	0.00	66	36.63	36.85	-66	358	-18.41%
2023/10/18	0	0.00	67	37.43	37.15	-67	362	-18.49%
2023/10/16	0	0.00	3	39.80	39.20	-3	357	-0.84%
2023/10/13	0	0.00	5	40.05	39.90	-5	363	-1.37%
2023/10/12	0	0.00	4	40.11	40.10	-4	375	-1.07%
2023/10/11	1	40.10	0	0.00	39.80	1	388	0.26%
2023/10/02	5	40.64	0	0.00	40.70	5	549	0.91%
2023/09/22	0	0.00	6	40.13	40.05	-6	713	-0.84%
2023/09/20	0	0.00	9	40.40	40.20	-9	731	-1.23%
2023/09/19	3	41.35	0	0.00	40.75	3	744	0.40%
2023/09/18	1	41.60	3	41.63	41.40	-2	747	-0.27%
2023/09/15	1	41.20	0	0.00	41.10	1	745	0.13%
2023/09/14	1	41.30	5	41.58	41.55	-4	746	-0.54%
2023/09/13	0	0.00	5	40.35	40.60	-5	743	-0.67%
2023/09/12	0	0.00	1	40.05	40.10	-1	754	-0.13%
2023/09/11	0	0.00	1	39.95	39.85	-1	757	-0.13%
2023/09/08	0	0.00	1	40.65	40.60	-1	767	-0.13%
2023/09/05	1	41.55	0	0.00	41.80	1	777	0.13%
2023/09/04	0	0.00	1	41.30	41.25	-1	782	-0.13%
2023/08/30	3	40.57	0	0.00	40.65	3	801	0.37%
2023/08/29	1	40.20	0	0.00	40.20	1	807	0.12%
2023/08/28	4	39.94	1	39.60	39.55	3	837	0.36%
2023/08/25	7	40.26	0	0.00	40.10	7	841	0.83%
2023/08/24	6	41.04	0	0.00	40.30	6	861	0.70%
2023/08/23	2	41.10	0	0.00	41.05	2	866	0.23%
2023/08/22	13	41.17	0	0.00	40.90	13	875	1.48%
2023/08/18	7	41.80	0	0.00	41.30	7	886	0.79%
2023/08/17	2	42.05	0	0.00	42.00	2	882	0.23%
2023/08/16	3	42.03	0	0.00	42.45	3	881	0.34%
2023/08/14	0	0.00	20	40.33	39.90	-20	886	-2.26%
2023/08/11	21	41.63	0	0.00	41.25	21	914	2.30%
2023/08/08	7	42.16	0	0.00	42.05	7	914	0.77%
2023/08/07	3	42.53	5	42.27	42.75	-2	923	-0.22%
2023/08/04	0	0.00	1	42.10	42.25	-1	926	-0.11%
2023/08/02	0	0.00	1	42.60	41.85	-1	935	-0.11%
2023/08/01	1	42.75	6	42.87	42.55	-5	935	-0.53%
2023/07/31	3	43.33	1	42.65	42.85	2	944	0.21%
2023/07/28	1	42.10	0	0.00	42.50	1	943	0.11%
2023/07/27	1	42.50	0	0.00	42.55	1	961	0.10%
2023/07/26	1	41.80	0	0.00	41.80	1	964	0.10%
2023/07/25	1	42.60	0	0.00	42.50	1	966	0.10%
2023/07/24	0	0.00	6	42.40	42.00	-6	974	-0.62%
2023/07/21	0	0.00	8	43.63	43.60	-8	967	-0.83%
2023/07/20	3	44.58	1	44.50	44.70	2	975	0.20%
2023/07/19	0	0.00	2	44.65	43.65	-2	985	-0.20%
2023/07/18	4	43.76	0	0.00	43.65	4	994	0.40%
2023/07/17	1	44.60	7	44.69	44.55	-6	1,002	-0.60%
2023/07/14	1	44.05	2	44.05	44.00	-1	1,017	-0.10%
2023/07/13	0	0.00	4	44.54	44.00	-4	1,107	-0.36%
2023/07/12	2	44.30	13	45.13	44.30	-11	1,141	-0.96%
2023/07/11	10	45.96	5	45.24	45.90	5	1,131	0.44%
2023/07/10	3	48.70	17	47.46	45.05	-14	1,119	-1.25%
2023/07/07	2	45.33	35	45.65	45.50	-33	1,066	-3.09%
2023/07/06	57	45.67	0	0.00	46.50	57	1,035	5.50%
2023/07/05	2	45.63	0	0.00	45.65	2	1,001	0.20%
2023/07/04	0	0.00	3	41.83	41.90	-3	936	-0.32%
2023/07/03	0	0.00	2	42.38	42.25	-2	973	-0.21%
2023/06/30	1	42.10	0	0.00	42.25	1	986	0.10%
2023/06/29	1	43.70	3	42.88	42.70	-2	1,000	-0.20%
2023/06/28	3	41.53	0	0.00	41.45	3	998	0.30%
2023/06/27	0	0.00	1	40.60	40.60	-1	1,017	-0.10%
2023/06/21	0	0.00	1	42.40	42.45	-1	1,076	-0.09%
2023/05/31	0	0.00	9	45.09	44.85	-9	2,815	-0.32%
2023/05/30	0	0.00	1	45.30	44.40	-1	2,808	-0.04%
2023/05/29	1	43.90	0	0.00	43.70	1	2,790	0.04%
2023/05/25	2	43.35	1	43.45	43.35	1	2,777	0.04%
2023/05/24	6	43.73	0	0.00	43.95	6	2,778	0.22%
2023/05/22	2	44.25	0	0.00	44.40	2	2,782	0.07%
2023/05/19	4	44.35	0	0.00	43.90	4	2,776	0.14%
2023/05/18	0	0.00	9	44.63	44.60	-9	2,774	-0.32%
2023/05/17	2	45.05	27	44.96	44.90	-25	2,756	-0.91%
2023/05/16	0	0.00	3	42.92	42.75	-3	2,722	-0.11%
2023/05/15	1	41.85	2	41.95	42.10	-1	2,719	-0.04%
2023/05/12	5	42.45	1	42.60	42.55	4	2,723	0.15%
2023/05/11	5	42.06	0	0.00	41.95	5	2,722	0.18%
2023/05/10	3	43.18	0	0.00	43.15	3	2,717	0.11%
2023/05/09	2	42.80	9	43.43	42.80	-7	2,715	-0.26%
2023/05/08	2	44.05	0	0.00	44.05	2	2,706	0.07%
2023/05/05	4	44.30	2	44.63	44.30	2	2,703	0.07%
2023/05/04	1	45.45	0	0.00	45.35	1	2,698	0.04%
2023/05/03	0	0.00	1	46.30	45.05	-1	2,698	-0.04%
2023/05/02	0	0.00	3	47.10	47.10	-3	2,686	-0.11%
2023/04/28	4	46.50	3	46.85	46.50	1	2,685	0.04%
2023/04/27	2	46.70	0	0.00	46.70	2	2,680	0.07%
2023/04/26	1	47.40	3	47.35	47.40	-2	2,670	-0.07%
2023/04/25	3	47.50	6	49.35	47.50	-3	2,666	-0.11%
2023/04/24	11	50.21	70	49.81	49.50	-59	2,651	-2.23%
2023/04/21	0	0.00	4	48.46	49.05	-4	2,635	-0.15%
2023/04/20	0	0.00	33	50.08	49.10	-33	2,621	-1.26%
2023/04/19	1	51.00	7	50.29	50.30	-6	2,602	-0.23%
2023/04/18	20	52.14	2	51.15	51.00	18	2,576	0.70%
2023/04/17	0	0.00	3	51.03	50.80	-3	2,473	-0.12%
2023/04/14	3	48.85	0	0.00	48.85	3	2,428	0.12%
2023/03/28	0	0.00	1	50.10	48.40	-1	2,228	-0.04%
2023/03/15	0	0.00	1	47.55	47.85	-1	1,381	-0.07%
2023/03/09	0	0.00	7	51.20	50.50	-7	1,209	-0.58%
2023/03/08	10	49.85	9	50.59	50.50	1	1,096	0.09%
2023/03/07	4	46.25	149	47.69	49.80	-145	655	-22.13%	大賣/鉅額交易
2023/03/06	0	0.00	39	44.88	45.30	-39	405	-9.63%
2023/03/03	0	0.00	28	40.84	41.20	-28	342	-8.18%
2023/03/02	0	0.00	21	40.16	40.20	-21	341	-6.15%
2023/03/01	0	0.00	22	40.33	40.05	-22	344	-6.38%
2023/02/24	0	0.00	30	41.33	40.90	-30	346	-8.65%
2023/02/22	0	0.00	38	40.96	41.35	-38	365	-10.40%
2023/02/21	0	0.00	7	42.00	42.30	-7	408	-1.71%
2023/02/17	4	40.40	0	0.00	40.40	4	408	0.98%
2023/02/15	0	0.00	4	39.85	39.90	-4	424	-0.94%
2023/02/13	0	0.00	8	39.87	39.70	-8	462	-1.73%
2023/02/10	3	40.55	2	40.65	40.20	1	469	0.21%
2023/02/09	5	41.74	0	0.00	41.80	5	466	1.07%
2023/02/08	16	40.93	0	0.00	41.45	16	462	3.46%
2023/02/07	13	40.58	0	0.00	40.65	13	461	2.82%
2023/02/06	11	40.51	0	0.00	40.45	11	465	2.36%
2023/02/03	33	40.70	0	0.00	40.50	33	468	7.04%
2023/02/02	7	40.79	0	0.00	40.50	7	468	1.50%
2023/02/01	26	39.90	0	0.00	40.30	26	463	5.61%
2023/01/16	0	0.00	7	37.06	37.05	-7	459	-1.52%
2023/01/12	11	38.44	0	0.00	38.35	11	462	2.38%
2023/01/11	32	38.59	0	0.00	38.65	32	463	6.90%
2023/01/10	20	38.58	0	0.00	38.40	20	467	4.28%
2023/01/09	14	38.76	0	0.00	38.70	14	473	2.96%
2023/01/06	22	38.30	0	0.00	38.40	22	483	4.55%
2023/01/05	9	38.59	0	0.00	38.00	9	502	1.79%
2023/01/04	14	38.39	0	0.00	38.30	14	506	2.76%
2022/12/30	2	38.08	0	0.00	37.60	2	521	0.38%
2022/12/29	0	0.00	16	37.33	37.65	-16	525	-3.04%
2022/12/28	6	38.24	0	0.00	37.60	6	536	1.12%
2022/12/23	1	38.00	1	38.35	38.20	0	560	0.00%
2022/12/21	0	0.00	3	37.45	37.30	-3	584	-0.51%
2022/12/20	0	0.00	28	37.89	37.00	-28	592	-4.72%
2022/12/19	0	0.00	4	38.25	38.30	-4	604	-0.66%
2022/12/16	0	0.00	7	38.23	38.30	-7	612	-1.14%
2022/12/08	6	39.88	0	0.00	39.65	6	643	0.93%
2022/12/07	5	40.17	0	0.00	39.25	5	650	0.77%
2022/12/06	13	40.67	0	0.00	40.20	13	649	2.00%
2022/12/02	0	0.00	7	42.40	42.40	-7	639	-1.09%
2022/12/01	47	40.56	0	0.00	40.65	47	635	7.40%
2022/11/30	3	39.65	0	0.00	39.65	3	651	0.46%
2022/11/25	6	39.86	0	0.00	38.65	6	820	0.73%
2022/11/24	11	39.31	0	0.00	39.40	11	862	1.28%
2022/11/23	1	38.50	0	0.00	38.50	1	954	0.10%
2022/11/21	2	38.70	0	0.00	38.70	2	977	0.20%
2022/11/18	0	0.00	22	40.29	39.90	-22	983	-2.24%
2022/11/17	38	39.78	16	39.53	40.65	22	994	2.21%
2022/11/16	17	38.14	3.7	38.05	38.00	13.3	957	1.39%
2022/11/15	16	38.49	11	38.45	38.50	5	963	0.52%
2022/11/14	56	37.95	9	37.89	38.20	47	978	4.81%
2022/11/11	0	0.00	9	36.97	37.15	-9	992	-0.91%
2022/11/10	0	0.00	15.9	37.26	36.55	-15.9	1,018	-1.56%
2022/11/09	0	0.00	5.7	36.79	36.90	-5.7	1,030	-0.55%
2022/11/08	0	0.00	4	37.11	36.70	-4	1,072	-0.37%
2022/11/07	0	0.00	4	36.41	36.25	-4	1,110	-0.36%
2022/11/04	0	0.00	1	36.05	36.50	-1	1,348	-0.07%
2022/11/03	0	0.00	1	36.50	36.50	-1	1,465	-0.07%
2022/11/02	1	35.85	0	0.00	35.90	1	1,480	0.07%
2022/11/01	0	0.00	1	35.00	35.10	-1	1,494	-0.07%
2022/10/31	0	0.00	2	34.73	34.50	-2	1,499	-0.13%
2022/10/28	0	0.00	5	33.64	33.50	-5	1,507	-0.33%
2022/10/27	6	34.43	3	34.17	34.55	3	1,535	0.20%
2022/10/26	3	34.28	1	33.65	33.55	2	1,550	0.13%
2022/10/25	4	33.93	0	0.00	33.25	4	1,549	0.26%
2022/10/21	10	33.98	0	0.00	33.05	10	1,564	0.64%
2022/10/17	1	33.55	0	0.00	34.90	1	1,650	0.06%
2022/10/14	2	34.55	4	34.69	34.80	-2	1,672	-0.12%
2022/10/13	13	34.50	4	32.51	32.25	9	1,699	0.53%
2022/10/12	6	36.03	0	0.00	35.80	6	1,744	0.34%
2022/10/11	1	35.90	20	36.35	35.90	-19	1,839	-1.03%
2022/10/07	4	38.81	1	38.80	38.80	3	2,075	0.14%
2022/10/05	0	0.00	2	38.48	38.40	-2	2,171	-0.09%
2022/10/04	0	0.00	4	38.63	39.00	-4	2,170	-0.18%
2022/10/03	8	37.06	8	37.79	37.90	0	2,176	0.00%
2022/09/30	4	36.91	2	37.18	37.15	2	2,183	0.09%
2022/09/29	0	0.00	1	37.35	37.10	-1	2,196	-0.05%
2022/09/28	2	37.28	0	0.00	36.80	2	2,197	0.09%
2022/09/27	4	38.85	0	0.00	39.00	4	2,193	0.18%
2022/09/26	1	38.85	0	0.00	38.50	1	2,206	0.05%
2022/09/21	0	0.00	1	41.25	41.25	-1	2,219	-0.05%
2022/09/13	0	0.00	1	45.35	45.25	-1	2,233	-0.04%
2022/09/12	0	0.00	1	45.15	45.25	-1	2,246	-0.04%
2022/09/02	0	0.00	8	47.64	47.25	-8	2,234	-0.36%
2022/09/01	1	49.10	2	50.33	48.20	-1	2,207	-0.05%
2022/08/31	1	48.10	1	49.10	49.40	0	2,082	0.00%
2022/08/30	0	0.00	47	47.47	48.70	-47	2,042	-2.30%
2022/08/29	4	45.61	3	45.85	46.05	1	1,953	0.05%
2022/08/26	18	47.44	0	0.00	47.20	18	1,958	0.92%
2022/08/25	10	46.68	2	46.68	47.00	8	1,956	0.41%
2022/08/24	0	0.00	5	46.24	45.90	-5	1,994	-0.25%
2022/08/23	4	47.31	13	47.11	47.25	-9	1,975	-0.46%
2022/08/22	12	47.71	1	47.45	47.10	11	1,968	0.56%
2022/08/19	21	47.64	2	47.65	48.00	19	1,958	0.97%
2022/08/17	9	46.45	9	46.53	46.30	0	1,925	0.00%
2022/08/16	0	0.00	6	47.94	47.70	-6	1,899	-0.32%
2022/08/15	11	47.85	2	48.03	47.85	9	1,867	0.48%
2022/08/12	0	0.00	5	47.73	47.50	-5	1,829	-0.27%
2022/08/11	18	48.88	111	48.49	48.55	-93	1,794	-5.18%	大賣/
2022/08/10	113	46.86	0	0.00	47.85	113	1,566	7.22%	大買/鉅額交易
2022/08/09	12	43.51	0	0.00	43.50	12	1,468	0.82%
2022/08/08	4	41.46	2	42.83	43.00	2	1,483	0.13%
2022/08/05	1	41.90	6	41.28	41.75	-5	1,484	-0.34%
2022/08/04	0	0.00	4	39.76	40.35	-4	1,486	-0.27%
2022/08/03	1	42.25	4	42.15	40.50	-3	1,485	-0.20%
2022/08/02	17	41.21	9	40.81	40.90	8	1,463	0.55%
2022/08/01	0	0.00	3	42.00	42.10	-3	1,456	-0.21%
2022/07/29	13	42.82	7	42.53	42.35	6	1,463	0.41%
2022/07/28	8	42.68	0	0.00	42.00	8	1,468	0.54%
2022/07/25	1	44.80	0	0.00	44.80	1	1,435	0.07%
2022/07/22	3	45.57	1	44.75	44.65	2	1,427	0.14%
2022/07/21	28	43.64	0	0.00	44.15	28	1,411	1.98%
2022/07/20	3.7	45.29	5	44.70	44.10	-1.3	1,395	-0.09%
2022/07/19	0	0.00	1	44.80	45.35	-1	1,380	-0.07%
2022/07/18	0	0.00	8	45.48	46.10	-8	1,323	-0.60%
2022/07/15	4	42.44	4	43.59	46.10	0	1,233	0.00%
2022/07/14	22	39.72	75	40.71	42.50	-53	989	-5.36%
2022/07/13	53	39.18	11	39.37	38.65	42	916	4.58%
2022/07/12	4.7	37.00	34.4	37.14	36.80	-29.7	899	-3.30%
2022/07/11	13	39.77	0	0.00	39.00	13	898	1.45%
2022/07/08	22	40.13	4	40.04	39.70	18	891	2.02%
2022/07/07	6	38.10	0	0.00	38.60	6	892	0.67%
2022/07/06	3.6	37.17	12	36.88	36.70	-8.4	889	-0.95%
2022/07/05	8	37.70	0	0.00	37.90	8	890	0.90%
2022/07/01	14	37.65	0	0.00	37.00	14	871	1.61%
2022/06/30	0	0.00	3	40.67	40.40	-3	851	-0.35%
2022/06/29	3	41.92	2	43.05	43.05	1	847	0.12%
2022/06/28	0	0.00	1	42.70	42.65	-1	844	-0.12%
2022/06/27	1	44.40	1	44.05	44.20	0	849	0.00%
2022/06/24	4	42.95	5	42.62	42.70	-1	851	-0.12%
2022/06/23	10	42.67	0	0.00	42.35	10	847	1.18%
2022/06/22	3	42.47	0	0.00	42.60	3	843	0.36%
2022/06/21	5	44.28	0	0.00	44.95	5	835	0.60%
2022/06/20	0	0.00	1	42.20	42.30	-1	844	-0.12%
2022/06/17	4	44.90	2	45.05	45.25	2	829	0.24%
2022/06/16	11	48.42	0	0.00	46.10	11	821	1.34%
2022/06/15	0	0.00	2	48.63	48.25	-2	821	-0.24%
2022/06/14	4	48.06	1	48.05	48.05	3	853	0.35%
2022/06/13	0.6	50.00	7	48.39	48.10	-6.4	852	-0.75%
2022/06/10	0	0.00	2	50.25	50.30	-2	850	-0.24%
2022/06/09	1	50.10	2	50.25	50.50	-1	849	-0.12%
2022/06/08	0	0.00	3	50.37	50.30	-3	848	-0.35%
2022/06/07	0	0.00	13	50.44	50.40	-13	858	-1.51%
2022/06/06	0	0.00	33	50.68	51.30	-33	870	-3.79%
2022/06/02	0	0.00	31	51.41	50.80	-31	899	-3.45%
2022/06/01	10	52.26	32	52.90	52.80	-22	925	-2.38%
2022/05/31	17	49.41	0	0.00	50.00	17	882	1.93%
2022/05/30	19	48.77	2	49.05	49.00	17	876	1.94%
2022/05/27	2	48.33	3	48.03	48.10	-1	873	-0.11%
2022/05/26	5	48.07	0	0.00	47.45	5	875	0.57%
2022/05/25	18	47.67	4	47.43	47.75	14	879	1.59%
2022/05/24	21	47.02	3	47.15	46.95	18	888	2.03%
2022/05/23	10	48.06	1	47.80	47.80	9	883	1.02%
2022/05/20	8	49.21	3	48.75	49.20	5	878	0.57%
2022/05/19	14	48.89	2	48.70	49.60	12	874	1.37%
2022/05/18	24	49.30	1	49.50	49.40	23	867	2.65%
2022/05/17	17	49.20	8	49.12	49.15	9	858	1.05%
2022/05/16	7	48.45	19	48.53	48.50	-12	841	-1.43%
2022/05/13	11	46.12	7	45.86	45.80	4	808	0.49%
2022/05/12	20	44.68	2	44.35	44.10	18	796	2.26%
2022/05/11	13	44.41	4	44.01	44.60	9	789	1.14%
2022/05/10	0	0.00	1	41.80	43.35	-1	783	-0.13%
2022/05/09	0	0.00	20	43.80	42.50	-20	796	-2.51%
2022/05/06	1	45.70	15	44.68	46.00	-14	821	-1.71%
2022/05/05	37	44.92	5	44.95	45.20	32	812	3.94%
2022/05/04	10	43.75	0	0.00	43.75	10	810	1.23%
2022/05/03	8	43.49	0	0.00	43.70	8	816	0.98%
2022/04/29	7	43.23	0	0.00	43.10	7	819	0.85%
2022/04/28	43	42.63	3	42.30	42.85	40	820	4.87%
2022/04/27	46	42.21	5	42.01	42.50	41	814	5.03%
2022/04/26	6	44.22	3.4	44.32	44.20	2.6	789	0.33%
2022/04/25	0	0.00	4	44.84	44.60	-4	787	-0.51%
2022/04/21	1	50.20	0	0.00	50.30	1	772	0.13%
2022/04/19	0	0.00	2	51.75	51.30	-2	794	-0.25%
2022/04/18	4	54.15	1	54.00	53.10	3	807	0.37%
2022/04/15	0	0.00	2	55.10	55.90	-2	815	-0.25%
2022/04/14	7	55.99	1	55.40	55.80	6	839	0.71%
2022/04/13	0	0.00	25	55.54	55.20	-25	839	-2.98%
2022/04/12	0	0.00	6	54.98	54.90	-6	850	-0.71%
2022/04/11	0	0.00	3	53.67	54.00	-3	891	-0.34%
2022/04/08	10	55.06	2	54.90	55.00	8	890	0.90%
2022/04/07	0	0.00	5	54.12	53.90	-5	888	-0.56%
2022/04/06	0	0.00	13	54.48	54.30	-13	889	-1.46%
2022/04/01	23	55.08	3	54.70	55.20	20	898	2.23%
2022/03/31	3	53.90	2	54.45	53.90	1	896	0.11%
2022/03/30	22	55.29	0	0.00	55.20	22	907	2.43%
2022/03/29	18	54.83	4	55.15	54.70	14	915	1.53%
2022/03/28	7	53.23	3	53.03	53.30	4	921	0.43%
2022/03/25	1	53.70	2	53.70	53.70	-1	954	-0.10%
2022/03/24	0	0.00	13	54.42	54.70	-13	960	-1.35%
2022/03/23	2	54.05	4	55.23	55.30	-2	981	-0.20%
2022/03/22	1	53.30	0	0.00	53.30	1	979	0.10%
2022/03/21	0	0.00	1	53.30	53.40	-1	991	-0.10%
2022/03/18	1	53.70	0	0.00	53.70	1	1,019	0.10%
2022/03/17	3	53.63	38	53.33	53.30	-35	1,027	-3.41%
2022/03/16	1	49.80	0	0.00	49.70	1	1,012	0.10%
2022/03/15	6	50.18	0	0.00	49.60	6	1,074	0.56%
2022/03/14	0	0.00	4	52.68	52.40	-4	1,115	-0.36%
2022/03/11	0	0.00	3	51.97	52.50	-3	1,131	-0.27%
2022/03/10	18	51.72	0	0.00	52.70	18	1,158	1.55%
2022/03/09	8	50.05	31	49.46	50.00	-23	1,168	-1.97%
2022/03/08	58	50.76	6	49.99	49.35	52	1,191	4.36%
2022/03/07	0	0.00	5	52.76	52.30	-5	1,185	-0.42%
2022/03/04	0	0.00	5	58.56	58.10	-5	1,259	-0.40%
2022/03/01	6	59.82	0	0.00	59.80	6	1,696	0.35%
2022/02/25	0	0.00	1	58.80	59.20	-1	1,817	-0.06%
2022/02/24	0	0.00	5	58.66	58.40	-5	2,064	-0.24%
2022/02/23	0	0.00	1	60.90	60.90	-1	2,829	-0.04%
2022/02/22	0	0.00	20	60.99	61.10	-20	2,967	-0.67%
2022/02/21	3	62.87	5	62.64	62.50	-2	3,099	-0.06%
2022/02/18	0	0.00	2	62.35	62.70	-2	3,123	-0.06%
2022/02/16	0	0.00	1	63.30	62.40	-1	3,221	-0.03%
2022/02/15	0	0.00	2	62.20	62.20	-2	3,248	-0.06%
2022/02/14	0	0.00	5	61.74	61.90	-5	3,261	-0.15%
2022/02/10	1	63.40	1	63.40	63.60	0	3,314	0.00%
2022/02/08	7	64.89	14	63.71	64.80	-7	3,345	-0.21%
2022/02/07	34	60.68	1	60.80	60.90	33	3,327	0.99%
2022/01/18	6	63.35	0	0.00	62.90	6	3,931	0.15%
2022/01/12	3	62.43	0	0.00	62.10	3	4,188	0.07%
2022/01/10	4	65.98	0	0.00	65.60	4	4,226	0.09%
2022/01/07	3	66.23	7	66.67	66.30	-4	4,233	-0.09%
2022/01/06	2	69.00	0	0.00	68.80	2	4,213	0.05%
2022/01/05	1	69.90	1	69.60	69.60	0	4,222	0.00%
2022/01/04	0	0.00	9	70.97	70.30	-9	4,217	-0.21%
2022/01/03	14	68.89	0	0.00	68.20	14	4,185	0.33%
2021/12/30	1	69.00	0	0.00	68.80	1	4,205	0.02%
2021/12/29	1	68.70	0	0.00	68.80	1	4,220	0.02%
2021/12/24	0	0.00	90.2	69.00	68.80	-90.2	4,276	-2.11%
2021/12/21	1	70.70	0	0.00	70.60	1	4,283	0.02%
2021/12/20	0	0.00	10	69.32	69.20	-10	4,274	-0.23%
2021/12/16	2	69.05	0	0.00	69.70	2	4,271	0.05%
2021/12/15	0	0.00	28	68.70	68.60	-28	4,273	-0.66%
2021/12/09	0	0.00	5	72.98	72.40	-5	4,267	-0.12%
2021/12/08	2	72.90	0	0.00	72.00	2	4,220	0.05%
2021/12/06	0	0.00	45	71.22	71.30	-45	4,257	-1.06%
2021/11/30	2	73.25	5	71.80	74.00	-3	4,520	-0.07%
2021/11/29	5	68.46	0	0.00	70.40	5	4,674	0.11%
2021/11/26	0	0.00	5	73.04	72.20	-5	4,743	-0.11%
2021/11/25	0	0.00	1	79.30	75.50	-1	4,692	-0.02%
2021/11/24	3	74.47	96	75.81	74.60	-93	4,488	-2.07%
2021/11/23	0	0.00	5	77.08	76.10	-5	4,466	-0.11%
2021/11/22	10	79.70	3	79.70	78.40	7	4,574	0.15%
2021/11/18	3.7	68.69	6	70.42	69.00	-2.3	3,804	-0.06%
2021/11/17	14	67.28	15	67.85	67.30	-1	3,736	-0.03%
2021/11/16	0	0.00	15	68.11	67.20	-15	3,774	-0.40%
2021/11/15	47	66.44	8	66.95	68.20	39	3,816	1.02%
2021/11/12	2	64.40	0	0.00	65.00	2	3,901	0.05%
2021/11/11	4	64.50	22	63.71	63.70	-18	3,943	-0.46%
2021/11/10	2	63.40	0	0.00	64.50	2	3,995	0.05%
2021/11/09	55	64.02	10	63.83	63.80	45	4,030	1.12%
2021/11/08	0	0.00	2	65.80	65.50	-2	4,056	-0.05%
2021/11/04	4	68.18	0	0.00	67.10	4	4,288	0.09%
2021/11/03	0	0.00	1	67.90	67.70	-1	4,406	-0.02%
2021/11/02	3	68.93	0	0.00	69.00	3	4,530	0.07%
2021/10/28	1	70.90	3	70.53	69.30	-2	4,460	-0.04%
2021/10/27	0	0.00	2	70.75	70.50	-2	4,469	-0.04%
2021/10/26	4	68.38	0	0.00	71.60	4	4,357	0.09%
2021/10/22	0	0.00	7	65.36	65.20	-7	4,282	-0.16%
2021/10/21	3	64.80	20	63.74	63.90	-17	4,301	-0.40%
2021/10/20	6	64.20	29	63.20	64.50	-23	4,381	-0.52%
2021/10/19	15	60.77	62	62.15	62.70	-47	4,462	-1.05%
2021/10/18	36	58.83	2	58.95	59.10	34	4,563	0.75%
2021/10/15	23	58.83	7	59.17	58.70	16	4,679	0.34%
2021/10/14	12	58.04	16	57.93	58.70	-4	4,871	-0.08%
2021/10/13	6	57.37	46	57.65	58.30	-40	5,372	-0.74%
2021/10/12	6	58.00	19	59.15	58.00	-13	5,723	-0.23%
2021/10/08	33	61.02	6	60.62	60.00	27	5,831	0.46%
2021/10/07	39	59.87	1	60.10	60.10	38	6,007	0.63%
2021/10/06	8	57.70	43	58.26	57.60	-35	6,519	-0.54%
2021/10/05	83	58.49	10	56.95	59.30	73	6,579	1.11%
2021/10/04	4	60.23	3	59.77	58.30	1	6,823	0.01%
2021/10/01	5	60.66	21	60.75	59.70	-16	6,887	-0.23%
2021/09/30	9	61.04	1	60.60	62.10	8	6,903	0.12%
2021/09/29	5	61.32	14	60.65	60.30	-9	7,000	-0.13%
2021/09/28	0	0.00	9	62.63	62.70	-9	7,141	-0.13%
2021/09/27	1.7	65.04	265.8	64.14	63.50	-264	7,163	-3.69%	大賣/鉅額交易
2021/09/24	2	64.95	113	65.29	65.00	-111	7,172	-1.55%	大賣/鉅額交易
2021/09/23	2	65.25	3	65.20	65.10	-1	7,189	-0.01%
2021/09/22	0	0.00	43	64.40	64.20	-43	7,225	-0.60%
2021/09/17	61.3	66.10	12	65.83	66.10	49.3	7,294	0.68%
2021/09/16	1	64.90	2	65.00	64.90	-1	7,441	-0.01%
2021/09/15	14	65.24	0	0.00	65.10	14	7,483	0.19%
2021/09/14	18	66.68	0	0.00	66.70	18	7,512	0.24%
2021/09/13	18	66.57	0	0.00	66.40	18	7,593	0.24%
2021/09/10	59	67.10	0	0.00	66.80	59	7,743	0.76%
2021/09/09	26	66.58	11	67.24	67.40	15	7,978	0.19%
2021/09/08	7	69.91	4.1	70.58	68.50	2.9	8,008	0.04%
2021/09/07	0	0.00	20	70.06	70.00	-20	7,981	-0.25%
2021/09/06	23	70.58	0	0.00	70.00	23	8,019	0.29%
2021/09/03	12	71.68	4	72.08	71.10	8	8,316	0.10%
2021/09/02	15	73.50	21	72.81	71.50	-6	8,322	-0.07%
2021/09/01	1	68.00	0	0.00	74.50	1	8,202	0.01%
2021/08/31	8	67.41	7	68.13	67.80	1	8,105	0.01%
2021/08/30	2	69.55	3	69.13	68.90	-1	8,168	-0.01%
2021/08/27	0	0.00	35	70.85	70.80	-35	8,229	-0.43%
2021/08/26	0	0.00	752	71.78	72.20	-752	8,211	-9.16%	大賣/鉅額交易
2021/08/25	8	66.15	74	66.67	69.80	-66	8,018	-0.82%
2021/08/24	24	63.45	86	64.38	63.50	-62	8,209	-0.76%
2021/08/23	51	62.67	118	65.10	65.10	-67	8,287	-0.81%	大賣/
2021/08/20	5	61.62	76	61.82	60.50	-71	8,563	-0.83%
2021/08/19	32	62.87	345	63.37	62.20	-313	9,304	-3.36%	大賣/鉅額交易
2021/08/18	424.8	60.78	193	63.98	65.10	231.8	9,425	2.46%	大買/大賣/鉅額交易
2021/08/17	217	61.36	23	62.24	60.20	194	9,477	2.05%	大買/鉅額交易
2021/08/16	272	63.45	2	64.75	63.20	270	9,534	2.83%	大買/鉅額交易
2021/08/13	6	67.25	284	66.66	65.90	-278	9,568	-2.91%	大賣/鉅額交易
2021/08/12	24	68.03	99	68.36	68.70	-75	9,562	-0.78%
2021/08/11	324	67.22	32	68.46	67.10	292	9,603	3.04%	大買/鉅額交易
2021/08/10	464	68.59	26	70.33	67.80	438	9,591	4.57%	大買/鉅額交易
2021/08/09	553.5	72.69	3	73.73	71.50	550.5	9,631	5.72%	大買/鉅額交易
2021/08/06	1.1	77.16	4	76.30	75.50	-2.9	9,759	-0.03%
2021/08/04	17	80.46	4	81.13	80.50	13	9,918	0.13%
2021/08/03	0	0.00	276	80.16	80.30	-276	10,005	-2.76%	大賣/鉅額交易
2021/08/02	18	78.81	241	79.41	78.80	-223	10,000	-2.23%	大賣/鉅額交易
2021/07/30	0	0.00	4	81.88	79.00	-4	10,059	-0.04%
2021/07/29	25	81.04	11	82.50	81.20	14	10,060	0.14%
2021/07/28	38.9	80.71	1	82.90	81.20	37.9	10,075	0.38%
2021/07/27	31.2	84.37	47	88.34	84.10	-15.8	10,188	-0.15%
2021/07/26	66	88.87	0	0.00	88.30	66	10,177	0.65%
2021/07/23	26	88.67	0	0.00	88.70	26	10,103	0.26%
2021/07/22	4	95.33	0	0.00	92.50	4	10,000	0.04%
2021/07/21	0	0.00	7	97.51	95.00	-7	9,907	-0.07%
2021/07/20	1	98.70	7	98.13	95.80	-6	9,895	-0.06%
2021/07/19	0	0.00	355	101.15	98.50	-355	9,787	-3.63%	大賣/鉅額交易
2021/07/16	0	0.00	1	95.00	100.00	-1	9,392	-0.01%
2021/07/15	2	91.65	0	0.00	91.30	2	9,134	0.02%
2021/07/14	3	93.40	0	0.00	93.40	3	9,081	0.03%
2021/07/13	150	103.75	299	102.23	96.10	-149	9,008	-1.65%	大買/大賣/鉅額交易
2021/07/09	27	90.95	4	88.75	89.00	23	8,677	0.27%
2021/07/08	31	87.93	5	86.90	86.90	26	8,649	0.30%
2021/07/07	8	86.90	9	85.91	85.70	-1	8,669	-0.01%
2021/07/06	36	86.01	1	85.20	85.70	35	8,801	0.40%
2021/07/05	26	86.02	1.7	87.90	87.10	24.3	9,006	0.27%
2021/07/02	61	83.99	0	0.00	84.10	61	8,899	0.69%
2021/07/01	64	83.62	0	0.00	82.20	64	8,914	0.72%
2021/06/30	55.7	84.21	0	0.00	84.00	55.7	8,989	0.62%
2021/06/29	40	85.75	0	0.00	83.30	40	9,120	0.44%
2021/06/28	223	86.85	273.4	87.03	86.40	-50.4	9,121	-0.55%	大買/大賣/
2021/06/25	353	85.31	71	84.18	86.10	282	9,090	3.10%	大買/鉅額交易
2021/06/24	78	84.35	228	83.51	84.30	-150	9,049	-1.66%	大賣/鉅額交易
2021/06/23	194	82.87	103.1	82.51	82.40	90.9	9,210	0.99%	大買/大賣/
2021/06/22	19	83.55	21	85.84	81.00	-2	9,240	-0.02%
2021/06/21	33	85.63	135	88.77	84.80	-102	9,265	-1.10%	大賣/鉅額交易
2021/06/18	0	0.00	167	91.90	91.60	-167	9,368	-1.78%	大賣/鉅額交易
2021/06/17	431	87.50	0	0.00	88.80	431	9,388	4.59%	大買/鉅額交易
2021/06/16	0	0.00	7	86.13	86.40	-7	9,440	-0.07%
2021/06/15	1	86.50	4	86.98	86.50	-3	9,906	-0.03%
2021/06/11	2	88.00	1	87.20	86.60	1	9,953	0.01%
2021/06/10	1	85.40	16	83.89	84.50	-15	9,800	-0.15%
2021/06/09	21	83.20	8	83.63	83.20	13	9,889	0.13%
2021/06/08	1	81.90	0	0.00	81.80	1	10,424	0.01%
2021/06/07	3	85.20	429	82.49	81.60	-426	10,638	-4.00%	大賣/鉅額交易
2021/06/04	343	83.95	27	82.62	85.20	316	10,690	2.96%	大買/鉅額交易
2021/06/03	4	82.83	66	82.89	82.50	-62	10,817	-0.57%
2021/06/02	55	83.85	105	85.99	81.90	-50	11,023	-0.45%	大賣/
2021/06/01	0	0.00	370	86.51	86.30	-370	11,140	-3.32%	大賣/鉅額交易
2021/05/31	39	84.13	343	85.46	83.80	-304	11,201	-2.71%	大賣/鉅額交易
2021/05/28	6	87.28	564	87.47	85.90	-558	11,671	-4.78%	大賣/鉅額交易
2021/05/27	651	83.60	1,190	83.83	84.60	-539	11,844	-4.55%	大買/大賣/鉅額交易
2021/05/26	19	79.68	335	80.47	81.00	-316	11,483	-2.75%	大賣/鉅額交易
2021/05/25	54	73.01	326	73.78	73.70	-272	11,897	-2.29%	大賣/鉅額交易
2021/05/24	45	70.42	113	71.79	70.70	-68	12,276	-0.55%	大賣/
2021/05/21	318	69.62	41	68.90	70.00	277	13,082	2.12%	大買/鉅額交易
2021/05/20	232	69.09	4	68.90	67.50	228	13,123	1.74%	大買/鉅額交易
2021/05/19	160	68.09	188	67.92	69.20	-28	13,468	-0.21%	大買/大賣/
2021/05/18	29	67.76	99	67.53	68.10	-70	13,700	-0.51%
2021/05/17	679	65.53	54	64.89	63.90	625	13,799	4.53%	大買/鉅額交易
2021/05/14	154	67.10	1,604	68.63	66.00	-1,450	13,757	-10.54%	大買/大賣/鉅額交易
2021/05/13	417	65.20	203	66.80	69.90	214	13,805	1.55%	大買/大賣/鉅額交易
2021/05/12	1,977	66.01	0	0.00	63.60	1,977	14,505	13.63%	大買/鉅額交易
2021/05/11	99	70.39	82	69.67	69.40	17	14,664	0.12%
2021/05/10	3	77.00	248	77.52	77.10	-245	14,787	-1.66%	大賣/鉅額交易
2021/05/07	106	77.17	62	78.66	79.40	44	15,081	0.29%	大買/
2021/05/06	150	75.69	7	74.57	74.00	143	15,330	0.93%	大買/鉅額交易
2021/05/05	17	75.20	286	76.65	75.20	-269	15,604	-1.72%	大賣/鉅額交易
2021/05/04	471	77.16	243	77.59	78.80	228	15,754	1.45%	大買/大賣/鉅額交易
2021/05/03	162	77.32	114	79.56	76.10	48	15,681	0.31%	大買/大賣/
2021/04/29	74	83.32	24	83.55	84.00	50	15,791	0.32%
2021/04/28	50	83.60	246	83.74	83.00	-196	15,976	-1.23%	大賣/鉅額交易
2021/04/27	1	84.00	34	85.00	84.00	-33	16,273	-0.20%
2021/04/26	3	85.43	62	87.64	87.50	-59	16,581	-0.36%
2021/04/23	71	84.33	2	83.90	83.90	69	16,754	0.41%
2021/04/22	261	83.82	6	86.00	83.00	255	17,405	1.47%	大買/鉅額交易
2021/04/21	22	89.10	336	88.88	87.20	-314	17,753	-1.77%	大賣/鉅額交易
2021/04/20	3	90.50	13	92.40	90.50	-10	17,814	-0.06%
2021/04/19	15	91.66	1	91.90	90.30	14	18,127	0.08%
2021/04/16	42	91.99	0	0.00	91.90	42	18,408	0.23%
2021/04/15	36	93.96	0	0.00	94.20	36	18,718	0.19%
2021/04/14	15	97.23	1	95.20	96.00	14	18,901	0.07%
2021/04/13	14	109.36	0	0.00	103.50	14	18,846	0.07%
2021/04/09	11	114.32	105	113.41	112.00	-94	19,036	-0.49%	大賣/
2021/04/08	111	108.11	0	0.00	107.00	111	18,952	0.59%	大買/鉅額交易
2021/04/07	3	108.17	42	107.35	107.50	-39	19,268	-0.20%
2021/04/06	78	109.12	0	0.00	108.00	78	19,694	0.40%
2021/04/01	0	0.00	22	107.95	107.00	-22	20,155	-0.11%
2021/03/31	0	0.00	22	105.50	104.50	-22	20,649	-0.11%
2021/03/30	44	108.33	0	0.00	107.50	44	21,222	0.21%
2021/03/29	0	0.00	23	107.09	108.00	-23	21,444	-0.11%
2021/03/26	24	101.73	17	108.53	107.00	7	21,382	0.03%
2021/03/25	3	99.93	2	99.95	100.00	1	21,182	0.00%
2021/03/24	0	0.00	28	100.35	101.00	-28	21,119	-0.13%
2021/03/23	136	100.40	3	101.17	101.00	133	21,027	0.63%	大買/鉅額交易
2021/03/22	40	107.78	128	107.97	103.50	-88	20,783	-0.42%	大賣/
2021/03/19	0	0.00	302	115.06	114.00	-302	20,584	-1.47%	大賣/鉅額交易
2021/03/18	3	120.83	137	121.82	118.50	-134	20,480	-0.65%	大賣/鉅額交易
2021/03/17	0	0.00	74	116.03	118.00	-74	19,998	-0.37%
2021/03/16	1	117.50	227	116.74	116.00	-226	19,960	-1.13%	大賣/鉅額交易
2021/03/15	50	117.11	80	115.51	117.00	-30	19,903	-0.15%
2021/03/12	12	113.79	597	116.73	113.00	-585	19,942	-2.93%	大賣/鉅額交易
2021/03/11	58	111.72	55	115.12	115.50	3	19,330	0.02%
2021/03/10	62	105.00	131	107.84	105.00	-69	19,269	-0.36%	大賣/
2021/03/09	86	105.19	34	107.62	106.50	52	19,205	0.27%
2021/03/08	64	109.03	52	110.94	107.00	12	19,017	0.06%
2021/03/05	25	114.24	3	116.17	113.00	22	18,799	0.12%
2021/03/04	20	116.93	31	116.52	115.50	-11	18,627	-0.06%
2021/03/03	203	117.96	94	117.31	118.00	109	18,555	0.59%	大買/鉅額交易
2021/03/02	110	117.44	49	115.24	114.00	61	18,030	0.34%	大買/
2021/02/26	250	108.11	79	111.43	112.00	171	17,564	0.97%	大買/鉅額交易
2021/02/25	37	111.68	340	117.30	110.00	-303	17,182	-1.76%	大賣/鉅額交易
2021/02/24	229	118.20	69	117.33	118.00	160	16,633	0.96%	大買/鉅額交易
2021/02/23	1,486	117.57	0	0.00	113.00	1,486	16,140	9.21%	大買/鉅額交易
2021/02/19	11	95.92	1	95.00	102.00	10	15,764	0.06%
2021/02/18	2	92.95	0	0.00	92.80	2	15,649	0.01%
2021/02/17	74	88.85	3	88.93	89.50	71	15,442	0.46%
2021/02/05	1	87.10	7	87.11	86.40	-6	15,247	-0.04%
2021/02/04	19	86.88	3	86.97	86.30	16	15,177	0.11%
2021/02/03	257	91.57	221	88.25	87.20	36	14,961	0.24%	大買/大賣/
2021/02/02	68	83.25	142	83.77	88.10	-74	14,226	-0.52%	大賣/
2021/02/01	161	81.34	148	81.38	80.10	13	14,127	0.09%	大買/大賣/
2021/01/29	25	88.77	219	87.93	84.20	-194	14,018	-1.38%	大賣/鉅額交易
2021/01/28	55	90.41	142	89.82	87.10	-87	13,745	-0.63%	大賣/
2021/01/27	24	84.89	95	86.54	87.90	-71	13,433	-0.53%
2021/01/26	122	84.19	32	85.63	83.10	90	13,111	0.69%	大買/
2021/01/25	2	84.60	354	85.98	84.60	-352	12,913	-2.73%	大賣/鉅額交易
2021/01/22	80	84.99	322	87.34	88.60	-242	12,828	-1.89%	大賣/鉅額交易
2021/01/21	35	84.17	212	85.25	84.50	-177	12,721	-1.39%	大賣/鉅額交易
2021/01/20	523	85.08	55	88.03	85.10	468	12,554	3.73%	大買/鉅額交易
2021/01/19	97	91.64	822	94.25	91.30	-725	12,273	-5.91%	大賣/鉅額交易
2021/01/18	162	92.75	278	91.89	91.60	-116	11,924	-0.97%	大買/大賣/鉅額交易
2021/01/15	332	97.45	787	96.56	94.90	-455	11,660	-3.90%	大買/大賣/鉅額交易
2021/01/14	168	90.61	143	90.16	92.80	25	10,947	0.23%	大買/大賣/
2021/01/13	42	83.85	221	84.86	84.40	-179	10,528	-1.70%	大賣/鉅額交易
2021/01/12	27	84.67	295	85.41	83.60	-268	10,422	-2.57%	大賣/鉅額交易
2021/01/11	320	85.53	276	85.04	84.70	44	10,112	0.44%	大買/大賣/
2021/01/08	50	85.25	289	84.69	87.10	-239	9,805	-2.44%	大賣/鉅額交易
2021/01/07	68	73.77	240	77.98	79.20	-172	9,445	-1.82%	大賣/鉅額交易
2021/01/06	239	71.58	94	71.65	72.00	145	9,446	1.53%	大買/鉅額交易
2021/01/05	61	74.52	91	74.49	74.00	-30	9,468	-0.32%
2021/01/04	13	76.58	581	75.19	74.20	-568	9,490	-5.99%	大賣/鉅額交易
2020/12/31	28	72.63	105	72.52	73.60	-77	9,643	-0.80%	大賣/
2020/12/30	82	72.25	265	71.83	71.50	-183	9,626	-1.90%	大賣/鉅額交易
2020/12/29	531	74.32	167	71.77	69.70	364	9,365	3.89%	大買/大賣/鉅額交易
2020/12/28	428	71.97	174	71.91	70.80	254	8,956	2.84%	大買/大賣/鉅額交易
2020/12/25	1,453	69.11	207	66.94	70.50	1,246	8,574	14.53%	大買/大賣/鉅額交易
2020/12/24	797	61.69	108	59.96	64.10	689	7,970	8.64%	大買/大賣/鉅額交易
2020/12/23	106	57.03	82	55.71	58.30	24	7,420	0.32%	大買/
2020/12/22	10	54.00	17	53.40	53.00	-7	7,382	-0.09%
2020/12/21	1	52.00	53	51.57	51.90	-52	7,460	-0.70%
2020/12/18	4	53.10	29	53.00	52.80	-25	7,637	-0.33%
2020/12/17	77	52.49	29	52.19	52.80	48	8,016	0.60%
2020/12/16	33	53.02	8	52.95	53.00	25	8,322	0.30%
2020/12/15	0	0.00	39	53.83	52.00	-39	8,380	-0.47%
2020/12/14	17	55.25	78	55.02	55.40	-61	8,349	-0.73%
2020/12/11	0	0.00	91	54.10	53.90	-91	8,400	-1.08%
2020/12/10	37	56.68	91	56.43	55.60	-54	8,372	-0.64%
2020/12/09	240	56.98	40	56.48	56.60	200	8,313	2.41%	大買/鉅額交易
2020/12/08	229	57.21	99	56.09	55.30	130	8,172	1.59%	大買/鉅額交易
2020/12/07	0	0.00	29	53.46	54.50	-29	7,951	-0.36%
2020/12/04	116	55.66	82	54.76	54.50	34	7,924	0.43%	大買/
2020/12/03	127	55.12	13	54.02	53.80	114	7,786	1.46%	大買/鉅額交易
2020/12/02	28	54.41	2	54.15	53.80	26	7,789	0.33%
2020/12/01	18	54.38	0	0.00	55.10	18	8,092	0.22%
2020/11/30	27	54.99	0	0.00	54.40	27	8,325	0.32%
2020/11/27	31	54.24	4	54.05	53.90	27	8,427	0.32%
2020/11/26	1	52.60	8	51.84	52.90	-7	8,274	-0.08%
2020/11/25	7	50.70	0	0.00	50.30	7	8,477	0.08%
2020/11/24	0	0.00	25	51.65	50.40	-25	8,549	-0.29%
2020/11/23	40	52.18	44	51.82	52.10	-4	8,561	-0.05%
2020/11/20	1	51.70	5	52.32	51.00	-4	8,526	-0.05%
2020/11/19	118	52.61	123	52.24	52.50	-5	8,496	-0.06%	大買/大賣/
2020/11/18	201	53.28	611	55.47	52.10	-410	8,386	-4.89%	大買/大賣/鉅額交易
2020/11/17	179	51.38	145	51.30	54.20	34	7,877	0.43%	大買/大賣/
2020/11/16	296	51.17	72	49.82	51.00	224	7,621	2.94%	大買/鉅額交易
2020/11/13	101	47.39	73	47.59	48.60	28	7,498	0.37%	大買/
2020/11/12	28	47.11	30	48.40	47.30	-2	7,492	-0.03%
2020/11/11	33	50.36	36	49.80	48.70	-3	7,428	-0.04%
2020/11/10	103	50.49	4	49.61	49.50	99	7,347	1.35%	大買/
2020/11/09	279	51.56	79	51.05	51.40	200	7,263	2.75%	大買/鉅額交易
2020/11/06	28	49.02	7	48.04	48.65	21	7,013	0.30%
2020/11/05	0	0.00	108	46.97	47.65	-108	6,888	-1.57%	大賣/鉅額交易
2020/11/04	1	46.70	101	47.01	47.30	-100	6,844	-1.46%	大賣/
2020/11/03	0	0.00	13	45.98	45.70	-13	6,863	-0.19%
2020/11/02	1	44.95	0	0.00	44.90	1	6,882	0.01%
2020/10/30	0	0.00	71	47.35	45.50	-71	6,853	-1.04%
2020/10/29	41	44.74	118	47.22	47.60	-77	6,799	-1.13%	大賣/
2020/10/28	123	46.08	0	0.00	45.05	123	6,708	1.83%	大買/鉅額交易
2020/10/27	36	46.56	0	0.00	46.00	36	6,634	0.54%
2020/10/26	0	0.00	2	48.95	47.70	-2	6,556	-0.03%
2020/10/23	1	48.75	0	0.00	48.50	1	6,531	0.02%
2020/10/22	10	48.17	35	48.28	48.15	-25	6,510	-0.38%
2020/10/21	14	48.75	22	49.38	48.70	-8	6,472	-0.12%
2020/10/20	4	49.25	42	49.90	49.25	-38	6,427	-0.59%
2020/10/19	0	0.00	11	49.09	49.05	-11	6,365	-0.17%
2020/10/16	14	48.90	64	49.79	48.00	-50	6,293	-0.79%
2020/10/15	95	51.28	103	51.28	50.40	-8	6,195	-0.13%	大賣/
2020/10/14	153	51.83	197	51.89	52.00	-44	6,099	-0.72%	大買/大賣/
2020/10/13	11	51.04	3	49.75	51.50	8	5,780	0.14%
2020/10/12	18	48.82	94	48.74	48.55	-76	5,573	-1.36%
2020/10/08	281	51.21	169	49.77	49.45	112	5,396	2.08%	大買/大賣/鉅額交易
2020/10/07	144	48.20	0	0.00	48.55	144	4,935	2.92%	大買/鉅額交易
2020/10/06	0	0.00	99	46.59	46.35	-99	4,719	-2.10%
2020/10/05	0	0.00	17	44.74	46.30	-17	4,621	-0.37%
2020/09/30	58	45.78	1	44.75	44.20	57	4,573	1.25%
2020/09/29	34	44.13	0	0.00	43.30	34	4,418	0.77%
2020/09/28	1	44.30	0	0.00	43.95	1	4,415	0.02%
2020/09/25	272	42.71	82	44.10	44.00	190	4,353	4.36%	大買/鉅額交易
2020/09/24	121	45.65	36	45.29	45.20	85	4,132	2.06%	大買/
2020/09/23	0	0.00	53	46.65	46.00	-53	3,997	-1.33%
2020/09/22	0	0.00	114	47.28	47.70	-114	3,814	-2.99%	大賣/鉅額交易
2020/09/21	90	45.97	85	45.59	46.60	5	3,415	0.15%
2020/09/18	50	45.91	5	44.80	45.20	45	3,080	1.46%
2020/09/17	0	0.00	12	44.97	44.35	-12	3,014	-0.40%
2020/09/16	5	42.50	7	43.68	44.30	-2	2,971	-0.07%
2020/09/15	2	41.13	20	41.57	41.85	-18	2,875	-0.63%
2020/09/14	7	39.29	63	39.92	41.40	-56	2,847	-1.97%
2020/09/11	0	0.00	36	40.27	39.30	-36	2,882	-1.25%
2020/09/10	53	41.04	22	41.19	40.50	31	2,876	1.08%
2020/09/09	113	39.53	11	39.60	40.25	102	2,857	3.57%	大買/鉅額交易
2020/09/08	2	39.05	6	38.78	38.95	-4	2,816	-0.14%
2020/09/07	0	0.00	32	40.80	39.60	-32	2,767	-1.16%
2020/09/04	14	40.97	24	38.67	43.20	-10	2,662	-0.38%
2020/09/03	2	40.50	34	41.47	40.55	-32	2,291	-1.40%
2020/09/02	59	40.05	23	38.07	40.25	36	1,989	1.81%
2020/09/01	64	35.83	11	35.83	36.60	53	1,778	2.98%
2020/08/31	0	0.00	74	33.98	35.25	-74	1,679	-4.41%
2020/08/28	34	33.10	24	31.97	33.55	10	1,393	0.72%
2020/08/27	26	29.87	44	29.85	30.50	-18	1,286	-1.40%
2020/08/26	38	29.00	1	29.15	29.50	37	1,219	3.03%
2020/08/25	30	28.34	0	0.00	29.20	30	1,189	2.52%
2020/08/24	0	0.00	26	27.54	27.80	-26	1,139	-2.28%
2020/08/21	53	27.23	0	0.00	27.50	53	1,141	4.64%
2020/08/20	0	0.00	4	25.28	25.50	-4	1,126	-0.36%
2020/08/19	0	0.00	1	26.90	26.70	-1	1,101	-0.09%
2020/08/18	0	0.00	11	26.95	27.00	-11	1,091	-1.01%
2020/08/14	0	0.00	1	25.90	26.20	-1	1,070	-0.09%
2020/08/13	16	26.45	2	26.35	26.00	14	1,054	1.33%
2020/08/10	7	25.94	0	0.00	25.65	7	1,008	0.69%
2020/08/06	6	24.68	0	0.00	26.10	6	909	0.66%
2020/07/27	0	0.00	3	23.00	22.10	-3	864	-0.35%
2020/07/22	3	23.35	0	0.00	23.60	3	857	0.35%
2020/07/08	0	0.00	7	25.44	25.45	-7	820	-0.85%
2020/07/07	0	0.00	27	24.64	24.85	-27	785	-3.44%
2020/07/06	0	0.00	10	23.75	24.00	-10	742	-1.35%
2020/07/03	0	0.00	15	23.36	23.30	-15	736	-2.04%
2020/07/02	0	0.00	6	23.74	23.25	-6	729	-0.82%
2020/07/01	0	0.00	11	23.41	23.45	-11	727	-1.51%
2020/06/30	0	0.00	6	22.48	22.35	-6	710	-0.84%
2020/06/24	0	0.00	4	23.00	22.65	-4	712	-0.56%
2020/06/23	0	0.00	3	22.92	23.00	-3	702	-0.43%
2020/06/22	3	23.20	25	23.26	22.80	-22	706	-3.12%
2020/06/19	16	23.58	5	23.69	23.40	11	702	1.57%
2020/06/18	36	23.82	83	23.83	23.70	-47	689	-6.82%
2020/06/16	48	20.09	22	20.77	20.90	26	605	4.29%
2020/06/15	12	18.65	20	18.89	19.00	-8	598	-1.34%
2020/06/12	0	0.00	19	18.10	18.25	-19	608	-3.12%
2020/06/11	0	0.00	7	19.47	18.90	-7	623	-1.12%
2020/06/10	0	0.00	11	19.88	19.80	-11	641	-1.71%
2020/06/09	8	20.07	8	19.87	19.80	0	656	0.00%
2020/06/08	42	19.97	0	0.00	19.90	42	671	6.26%
2020/06/05	8	19.80	0	0.00	19.70	8	671	1.19%
2020/06/04	0	0.00	5	19.79	19.70	-5	670	-0.75%
2020/06/03	15	20.07	0	0.00	19.90	15	667	2.25%
2020/06/02	27	19.28	6	19.70	19.45	21	650	3.23%
2020/06/01	0	0.00	6	19.18	19.50	-6	640	-0.94%
2020/05/29	0	0.00	17	19.46	19.05	-17	637	-2.67%
2020/05/28	0	0.00	75	20.14	19.50	-75	635	-11.80%
2020/05/27	53	18.47	60	19.36	19.80	-7	595	-1.18%
2020/05/26	26	18.00	0	0.00	18.00	26	571	4.55%
2020/05/25	0	0.00	26	17.68	17.95	-26	569	-4.57%
2020/05/22	5	17.92	37	18.00	17.95	-32	568	-5.62%
2020/05/21	113	18.17	8	18.54	18.50	105	565	18.56%	大買/鉅額交易
2020/05/20	36	17.58	0	0.00	17.45	36	549	6.55%
2020/05/19	4	17.49	8	17.50	17.45	-4	549	-0.73%
2020/05/18	12	16.92	34	16.86	17.05	-22	552	-3.98%
2020/05/15	1	17.70	70	17.40	17.10	-69	557	-12.37%
2020/05/14	0	0.00	74	17.69	17.50	-74	557	-13.27%
2020/05/13	0	0.00	28	18.16	18.10	-28	550	-5.09%
2020/05/12	9	18.46	28	18.43	18.40	-19	551	-3.45%
2020/05/11	5	18.37	1	18.30	18.35	4	547	0.73%
2020/05/08	3	18.55	0	0.00	18.25	3	541	0.55%
2020/05/06	5	18.07	0	0.00	18.05	5	522	0.96%
2020/05/05	3	18.08	0	0.00	17.95	3	523	0.57%
2020/04/30	0	0.00	11	18.23	18.45	-11	524	-2.10%
2020/04/28	9	18.02	11	18.08	18.05	-2	542	-0.37%
2020/04/27	9	17.87	16	17.82	17.90	-7	555	-1.26%
2020/04/24	0	0.00	15	17.74	17.50	-15	552	-2.71%
2020/04/23	9	17.37	27	17.52	17.85	-18	554	-3.25%
2020/04/22	0	0.00	10	17.29	17.10	-10	549	-1.82%
2020/04/21	0	0.00	30	18.07	17.10	-30	546	-5.49%
2020/04/20	6	18.64	8	18.55	18.70	-2	540	-0.37%
2020/04/17	13	18.87	38	18.97	18.60	-25	540	-4.63%
2020/04/16	0	0.00	5	18.64	18.80	-5	535	-0.93%
2020/04/15	3	18.75	0	0.00	18.60	3	534	0.56%
2020/04/14	19	18.38	3	18.37	18.40	16	535	2.99%
2020/04/13	12	18.00	2	18.00	18.00	10	531	1.88%
2020/04/10	9	17.72	14	17.88	17.95	-5	534	-0.94%
2020/04/09	50	17.98	4	17.93	18.00	46	546	8.41%
2020/04/08	70	17.45	4	17.43	17.80	66	550	11.99%
2020/04/07	122	16.96	0	0.00	17.25	122	554	22.01%	大買/鉅額交易
2020/04/06	84	16.00	1	16.15	16.30	83	557	14.89%
2020/04/01	17	15.91	0	0.00	15.95	17	554	3.06%
2020/03/31	20	15.83	0	0.00	15.80	20	565	3.54%
2020/03/30	4	15.15	6	15.29	15.30	-2	564	-0.35%
2020/03/27	11	15.91	12	15.83	15.80	-1	563	-0.18%
2020/03/26	2	15.95	12	16.04	15.95	-10	565	-1.77%
2020/03/25	0	0.00	4	15.79	15.80	-4	555	-0.72%
2020/03/24	11	13.99	7	14.21	14.40	4	560	0.71%
2020/03/23	0	0.00	6	12.79	13.10	-6	557	-1.08%
2020/03/19	0	0.00	6	12.27	12.15	-6	565	-1.06%
2020/03/18	37	14.29	19	14.15	13.50	18	549	3.28%
2020/03/17	12	13.96	40	14.49	13.95	-28	535	-5.23%
2020/03/16	86	15.94	49	15.82	15.40	37	516	7.17%
2020/03/13	0	0.00	6	17.05	17.10	-6	494	-1.21%
2020/03/12	4	19.16	29	19.43	18.90	-25	479	-5.22%
2020/03/11	0	0.00	5	21.17	20.95	-5	469	-1.07%
2020/03/10	11	19.84	39	19.93	20.40	-28	467	-5.99%
2020/03/09	25	20.96	67	21.33	20.50	-42	461	-9.09%
2020/03/06	6	22.43	17	22.37	22.35	-11	452	-2.43%
2020/03/05	8	22.63	0	0.00	22.70	8	459	1.74%
2020/03/04	2	22.28	26	22.28	22.25	-24	461	-5.20%
2020/03/03	17	22.98	0	0.00	22.55	17	462	3.68%
2020/03/02	31	22.75	17	22.30	22.45	14	460	3.04%
2020/02/27	3	23.20	43	23.16	23.00	-40	463	-8.64%
2020/02/26	8	23.78	6	23.84	23.90	2	460	0.43%
2020/02/25	15	23.48	2	23.60	23.80	13	466	2.79%
2020/02/24	12	24.06	7	23.84	23.90	5	469	1.07%
2020/02/21	11	24.53	0	0.00	24.45	11	471	2.33%
2020/02/20	8	24.74	0	0.00	24.60	8	492	1.63%
2020/02/19	6	24.98	3	24.90	24.90	3	520	0.58%
2020/02/18	32	24.66	4	24.50	25.00	28	530	5.28%
2020/02/17	11	24.23	0	0.00	24.20	11	525	2.09%
2020/02/14	6	23.78	0	0.00	23.80	6	532	1.13%
2020/02/13	17	23.91	0	0.00	23.75	17	565	3.00%
2020/02/12	8	23.60	0	0.00	23.60	8	580	1.38%
2020/02/11	5	23.16	2	23.15	23.20	3	579	0.52%
2020/02/10	11	22.57	2	22.80	22.70	9	581	1.55%
2020/02/07	9	23.36	0	0.00	23.15	9	589	1.53%
2020/02/06	17	23.58	0	0.00	23.75	17	591	2.88%
2020/02/05	6	23.46	1	23.15	23.60	5	611	0.82%
2020/02/04	0	0.00	4	22.73	23.10	-4	622	-0.64%
2020/02/03	4	22.10	7	22.27	22.05	-3	630	-0.48%
2020/01/31	0	0.00	4	24.38	24.35	-4	615	-0.65%
2020/01/30	0	0.00	3	24.77	24.50	-3	611	-0.49%
2020/01/17	3	26.82	12	26.80	26.80	-9	603	-1.49%
2020/01/15	2	26.65	8	26.66	26.60	-6	621	-0.97%
2020/01/14	5	26.69	0	0.00	26.80	5	623	0.80%
2020/01/13	8	26.54	15	26.47	26.60	-7	622	-1.12%
2020/01/10	6	26.24	3	26.32	26.10	3	626	0.48%
2020/01/09	29	26.44	10	26.43	26.35	19	637	2.98%
2020/01/08	8	26.58	2	26.35	26.30	6	641	0.94%
2020/01/07	35	27.18	14	27.15	27.05	21	639	3.29%
2020/01/06	11	27.68	0	0.00	27.20	11	639	1.72%
2020/01/03	1	28.65	9	28.43	28.45	-8	636	-1.26%
2020/01/02	0	0.00	1	28.30	28.90	-1	626	-0.16%
2019/12/30	4	27.45	0	0.00	28.30	4	603	0.66%
2019/12/26	12	27.28	12	27.50	27.20	0	587	0.00%
2019/12/25	2	26.85	0	0.00	27.15	2	578	0.35%
2019/12/24	0	0.00	3	26.58	26.70	-3	579	-0.52%
2019/12/23	3	26.97	3	27.07	26.70	0	580	0.00%
2019/12/20	0	0.00	17	26.41	26.60	-17	570	-2.98%
2019/12/19	0	0.00	2	27.13	26.75	-2	567	-0.35%
2019/12/18	6	26.66	4	26.68	26.55	2	551	0.36%
2019/12/17	25	26.55	6	26.45	26.70	19	544	3.49%
2019/12/16	18	25.51	8	25.33	25.95	10	527	1.89%
2019/12/13	10	25.27	12	25.18	25.00	-2	518	-0.39%
2019/12/12	0	0.00	10	25.47	25.30	-10	514	-1.94%
2019/12/11	9	25.28	0	0.00	25.15	9	511	1.76%
2019/12/10	11	25.40	0	0.00	25.70	11	507	2.17%
2019/12/02	0	0.00	9	24.42	24.05	-9	503	-1.79%
2019/11/29	4	25.00	3	24.93	25.00	1	498	0.20%
2019/11/26	0	0.00	5	25.75	25.55	-5	499	-1.00%
2019/11/22	0	0.00	5	25.26	25.10	-5	498	-1.00%
2019/11/21	5	24.75	7	24.61	25.10	-2	499	-0.40%
2019/11/20	4	24.86	0	0.00	24.85	4	504	0.79%
2019/11/19	9	24.83	0	0.00	24.90	9	512	1.76%
2019/11/18	9	24.98	5	24.89	25.00	4	495	0.81%
2019/11/15	0	0.00	1	25.45	25.35	-1	468	-0.21%
2019/11/14	0	0.00	3	25.90	25.80	-3	459	-0.65%
2019/11/13	2	26.60	0	0.00	26.15	2	469	0.43%
2019/11/12	1	25.40	4	26.18	26.00	-3	461	-0.65%
2019/11/08	0	0.00	3	28.02	27.95	-3	416	-0.72%
2019/11/06	0	0.00	5	28.61	28.35	-5	421	-1.19%
2019/11/04	0	0.00	7	28.74	28.95	-7	422	-1.66%
2019/10/31	0	0.00	4	29.95	29.85	-4	402	-0.99%
2019/10/30	0	0.00	5	29.38	29.15	-5	396	-1.26%
2019/10/29	0	0.00	4	28.93	28.90	-4	398	-1.00%
2019/10/28	0	0.00	5	29.17	29.00	-5	408	-1.22%
2019/10/25	0	0.00	5	29.24	29.20	-5	409	-1.22%
2019/10/24	1	29.05	11	29.09	29.50	-10	405	-2.47%
2019/10/23	0	0.00	19	28.33	28.35	-19	397	-4.78%
2019/10/22	0	0.00	23	28.15	28.05	-23	401	-5.73%
2019/10/21	0	0.00	28	27.98	28.00	-28	410	-6.82%
2019/10/18	5	28.40	10	28.19	28.15	-5	419	-1.19%
2019/10/17	29	27.77	13	27.84	27.80	16	426	3.75%
2019/10/16	6	28.92	22	28.35	28.30	-16	464	-3.44%
2019/10/15	0	0.00	73	28.84	28.80	-73	575	-12.68%
2019/10/14	6	29.20	12	29.02	28.75	-6	582	-1.03%
2019/10/09	0	0.00	10	29.34	29.00	-10	581	-1.72%
2019/10/08	0	0.00	7	29.75	29.70	-7	581	-1.20%
2019/10/07	8	30.10	8	29.98	29.95	0	588	0.00%
2019/10/04	21	30.21	0	0.00	29.95	21	593	3.54%
2019/10/03	1	30.05	0	0.00	30.10	1	610	0.16%
2019/10/02	3	30.20	0	0.00	30.20	3	615	0.49%
2019/09/27	0	0.00	4	30.00	30.00	-4	628	-0.64%
2019/09/25	0	0.00	1	30.30	30.15	-1	735	-0.14%
2019/09/24	6	30.78	1	30.90	30.60	5	775	0.64%
2019/09/23	14	30.99	0	0.00	30.70	14	779	1.80%
2019/09/20	9	30.61	0	0.00	30.70	9	805	1.12%
2019/09/19	0	0.00	7	30.79	30.60	-7	806	-0.87%
2019/09/18	30	30.75	0	0.00	30.85	30	811	3.70%
2019/09/17	6	30.93	11	30.62	30.50	-5	808	-0.62%
2019/09/16	0	0.00	4	30.68	30.55	-4	818	-0.49%
2019/09/12	36	31.02	1	30.80	30.80	35	827	4.23%
2019/09/11	2	30.50	10	30.53	30.55	-8	834	-0.96%
2019/09/10	0	0.00	7	30.59	30.60	-7	832	-0.84%
2019/09/09	13	30.97	0	0.00	30.95	13	830	1.56%
2019/09/06	40	31.86	0	0.00	31.70	40	829	4.82%
2019/09/05	26	31.86	0	0.00	31.70	26	849	3.06%
2019/09/04	16	31.60	3	31.55	31.70	13	852	1.52%
2019/09/03	27	32.04	0	0.00	31.45	27	859	3.14%
2019/09/02	22	31.81	0	0.00	31.80	22	860	2.56%
2019/08/27	0	0.00	2	31.00	30.90	-2	863	-0.23%
2019/08/26	2	30.80	0	0.00	30.80	2	869	0.23%
2019/08/15	0	0.00	8	30.14	30.35	-8	850	-0.94%
2019/08/13	8	30.33	0	0.00	30.30	8	851	0.94%
2019/08/12	0	0.00	2	30.58	31.00	-2	858	-0.23%
2019/08/08	0	0.00	8	30.71	30.80	-8	860	-0.93%
2019/08/07	10	30.74	1	30.60	30.40	9	860	1.05%
2019/08/06	0	0.00	13	30.26	30.80	-13	867	-1.50%
2019/08/05	10	30.89	26	30.89	30.95	-16	869	-1.84%
2019/08/02	12	31.32	8	31.53	31.35	4	878	0.46%
2019/08/01	0	0.00	5	32.74	32.15	-5	885	-0.56%
2019/07/31	0	0.00	4	32.80	32.95	-4	884	-0.45%
2019/07/30	0	0.00	3	33.37	32.80	-3	886	-0.34%
2019/07/29	0	0.00	10	34.02	33.90	-10	880	-1.14%
2019/07/26	0	0.00	8	33.86	34.00	-8	891	-0.90%
2019/07/24	0	0.00	12	33.99	33.80	-12	898	-1.34%
2019/07/23	3	34.68	0	0.00	34.15	3	906	0.33%
2019/07/22	0	0.00	6	34.35	34.05	-6	904	-0.66%
2019/07/19	3	34.50	5	34.55	34.30	-2	899	-0.22%
2019/07/18	4	35.09	35	34.96	34.15	-31	894	-3.47%
2019/07/17	13	35.09	16	35.31	35.30	-3	850	-0.35%
2019/07/16	5	33.10	5	32.69	32.50	0	737	0.00%
2019/07/15	6	32.88	8	32.93	33.15	-2	734	-0.27%
2019/07/12	4	33.28	14	33.13	32.65	-10	746	-1.34%
2019/07/11	4	33.55	18	33.35	33.00	-14	758	-1.84%
2019/07/10	0	0.00	4	32.70	32.85	-4	769	-0.52%
2019/07/09	0	0.00	29	32.39	32.30	-29	775	-3.74%
2019/07/08	4	34.10	18	33.83	33.55	-14	795	-1.76%
2019/07/05	0	0.00	24	34.05	34.15	-24	816	-2.94%
2019/07/04	0	0.00	37	34.39	34.00	-37	835	-4.43%
2019/07/03	0	0.00	37	34.55	34.25	-37	841	-4.39%
2019/07/02	9	34.76	91	35.11	34.70	-82	843	-9.73%
2019/07/01	22	32.60	56	32.87	33.85	-34	759	-4.48%
2019/06/28	10	31.75	36	31.79	31.80	-26	746	-3.48%
2019/06/27	59	31.93	121	32.03	32.00	-62	799	-7.76%	大賣/
2019/06/26	10	31.04	27	30.95	30.95	-17	792	-2.15%
2019/06/25	5	31.69	77	31.30	30.95	-72	822	-8.76%
2019/06/24	0	0.00	34	31.81	31.85	-34	951	-3.57%
2019/06/21	0	0.00	65	32.31	32.05	-65	1,052	-6.18%
2019/06/20	3	32.18	10	32.21	32.45	-7	1,079	-0.65%
2019/06/19	33	31.76	15	31.78	31.80	18	1,198	1.50%
2019/06/18	0	0.00	5	31.45	31.35	-5	1,411	-0.35%
2019/06/17	7	31.54	3	31.40	31.55	4	1,480	0.27%
2019/06/14	1	31.55	14	31.66	31.55	-13	1,525	-0.85%
2019/06/13	9	31.80	33	31.83	31.65	-24	1,539	-1.56%
2019/06/12	10	31.29	0	0.00	31.10	10	1,548	0.65%
2019/06/11	6	31.00	0	0.00	31.10	6	1,578	0.38%
2019/06/10	10	30.55	2	30.95	30.40	8	1,595	0.50%
2019/06/06	2	30.48	2	30.43	30.35	0	1,641	0.00%
2019/06/05	10	31.08	0	0.00	30.80	10	1,651	0.61%
2019/06/04	21	31.23	0	0.00	30.80	21	1,664	1.26%
2019/06/03	4	30.90	3	30.83	30.75	1	1,685	0.06%
2019/05/31	13	31.76	28	31.62	31.50	-15	1,711	-0.88%
2019/05/30	14	30.91	12	31.02	31.10	2	1,782	0.11%
2019/05/29	9	30.41	4	30.44	30.40	5	1,867	0.27%
2019/05/28	27	30.53	7	30.44	30.45	20	1,893	1.06%
2019/05/27	33	30.36	10	30.29	30.35	23	1,913	1.20%
2019/05/24	5	30.76	14	30.63	30.40	-9	1,961	-0.46%
2019/05/23	12	30.55	2	30.50	30.50	10	2,006	0.50%
2019/05/22	17	31.49	7	32.05	30.90	10	2,225	0.45%
2019/05/21	14	31.04	0	0.00	31.90	14	2,287	0.61%
2019/05/20	28	30.58	0	0.00	30.65	28	2,319	1.21%
2019/05/17	67	31.11	5	31.19	30.45	62	2,337	2.65%
2019/05/16	16	32.33	4	31.88	31.65	12	2,348	0.51%
2019/05/15	37	32.71	1	32.60	32.60	36	2,392	1.50%
2019/05/14	44	31.29	0	0.00	32.25	44	2,419	1.82%
2019/05/13	56	32.51	0	0.00	32.00	56	2,422	2.31%
2019/05/10	60	33.76	4	33.33	33.60	56	2,434	2.30%
2019/05/09	18	34.15	0	0.00	33.40	18	2,425	0.74%
2019/05/08	4	35.20	0	0.00	35.35	4	2,413	0.17%
2019/05/07	3	35.88	0	0.00	35.65	3	2,422	0.12%
2019/05/06	1	35.70	2	35.70	35.65	-1	2,453	-0.04%
2019/05/03	0	0.00	4	36.88	36.95	-4	2,450	-0.16%
2019/05/02	23	36.34	1	36.25	36.05	22	2,442	0.90%
2019/04/30	27	35.37	0	0.00	36.10	27	2,451	1.10%
2019/04/29	5.3	35.53	0	0.00	35.00	5.3	2,475	0.21%
2019/04/26	7	37.23	0	0.00	37.05	7	2,519	0.28%
2019/04/25	3	38.32	0	0.00	37.90	3	2,597	0.12%
2019/04/24	10	38.28	0	0.00	37.95	10	2,598	0.38%
2019/04/23	20	38.19	0	0.00	38.15	20	2,598	0.77%
2019/04/22	7	39.06	0	0.00	38.65	7	2,603	0.27%
2019/04/19	11	38.98	0	0.00	39.05	11	2,627	0.42%
2019/04/18	13	39.02	0	0.00	38.70	13	2,661	0.49%
2019/04/17	31	39.25	0	0.00	39.15	31	2,673	1.16%
2019/04/16	7	38.56	0	0.00	38.60	7	2,660	0.26%
2019/04/15	12	39.26	0	0.00	39.40	12	2,648	0.45%
2019/04/12	19	39.55	0	0.00	39.20	19	2,649	0.72%
2019/04/11	2	41.40	0	0.00	40.50	2	2,617	0.08%
2019/04/10	30	41.04	0	0.00	40.75	30	2,603	1.15%
2019/04/09	18	40.67	0	0.00	40.50	18	2,582	0.70%
2019/04/08	27	40.88	0	0.00	40.65	27	2,575	1.05%
2019/04/03	9	40.57	0	0.00	40.70	9	2,566	0.35%
2019/04/02	19	40.64	2	41.48	40.60	17	2,560	0.66%
2019/04/01	112	41.45	0	0.00	41.10	112	2,534	4.42%	大買/鉅額交易
2019/03/29	6	41.43	0	0.00	41.40	6	2,477	0.24%
2019/03/28	13	41.20	22	41.60	41.00	-9	2,477	-0.36%
2019/03/27	0	0.00	62	42.16	41.50	-62	2,466	-2.51%
2019/03/26	4	40.70	66	40.74	42.50	-62	2,344	-2.64%
2019/03/25	0	0.00	55	39.99	39.70	-55	2,251	-2.44%
2019/03/22	29	42.48	140	42.80	41.55	-111	2,227	-4.98%	大賣/鉅額交易
2019/03/21	112	42.33	22	39.63	43.00	90	2,109	4.27%	大買/
2019/03/20	7	39.33	36	39.76	39.60	-29	1,930	-1.50%
2019/03/19	28	38.99	63	38.93	38.60	-35	1,883	-1.86%
2019/03/18	13	38.97	4	38.94	38.10	9	1,849	0.49%
2019/03/15	28	39.16	15	39.17	38.85	13	1,851	0.70%
2019/03/14	119	38.97	48	39.24	38.60	71	1,857	3.82%	大買/
2019/03/13	29	38.91	47	38.71	38.90	-18	1,962	-0.92%
2019/03/12	48	38.98	52	38.67	38.30	-4	1,958	-0.20%
2019/03/11	8	37.59	11	37.71	37.50	-3	1,959	-0.15%
2019/03/08	5	37.83	1	37.70	38.10	4	2,035	0.20%
2019/03/07	1	38.30	4	38.98	38.30	-3	2,140	-0.14%
2019/03/06	4	39.30	8	39.59	39.30	-4	2,194	-0.18%
2019/03/05	3	39.52	47	40.02	39.40	-44	2,190	-2.01%
2019/03/04	3	39.33	88	39.40	39.45	-85	2,128	-3.99%
2019/02/27	2	37.90	35	37.06	37.95	-33	2,077	-1.59%
2019/02/26	4	38.48	25	37.73	37.65	-21	2,211	-0.95%
2019/02/25	0	0.00	221	38.64	38.25	-221	2,267	-9.75%	大賣/鉅額交易
2019/02/22	0	0.00	120	37.86	37.70	-120	2,233	-5.37%	大賣/鉅額交易
2019/02/21	235	38.63	81	37.75	38.30	154	2,191	7.03%	大買/鉅額交易
2019/02/20	59	36.30	16	36.23	35.90	43	1,984	2.17%
2019/02/19	81	35.72	70	35.65	35.60	11	1,931	0.57%
2019/02/18	38	35.08	37	34.79	35.05	1	1,902	0.05%
2019/02/15	40	34.64	58	34.90	34.35	-18	1,891	-0.95%
2019/02/14	77	36.06	120	35.97	35.25	-43	1,885	-2.28%	大賣/
2019/02/13	83	35.19	26	35.50	35.10	57	1,859	3.07%
2019/02/12	96	34.52	29	34.52	34.70	67	1,842	3.64%
2019/02/11	154	34.20	2	33.90	34.30	152	1,854	8.20%	大買/鉅額交易
2019/01/30	0	0.00	25	33.60	33.45	-25	1,860	-1.34%
2019/01/28	11.4	33.48	0	0.00	33.45	11.4	1,950	0.59%
2019/01/22	1	33.35	0	0.00	32.80	1	2,030	0.05%
2019/01/21	0	0.00	32	34.33	33.70	-32	2,036	-1.57%
2019/01/18	50	33.88	0	0.00	34.25	50	2,033	2.46%
2019/01/17	0	0.00	17	33.18	32.90	-17	2,008	-0.85%
2019/01/16	13	32.64	0	0.00	32.50	13	1,973	0.66%
2019/01/15	86	32.41	0	0.00	32.45	86	1,986	4.33%
2019/01/14	29	32.25	0	0.00	32.00	29	2,002	1.45%
2019/01/11	13	33.12	1	33.00	32.30	12	2,014	0.60%
2019/01/10	27	32.83	0	0.00	32.65	27	1,995	1.35%
2019/01/09	0	0.00	5	32.10	31.90	-5	1,976	-0.25%
2019/01/08	0	0.00	5	30.88	31.25	-5	1,976	-0.25%
2019/01/07	0	0.00	16	30.90	31.00	-16	2,007	-0.80%
2019/01/04	3	29.30	1	29.45	30.10	2	2,047	0.10%
2019/01/03	3	31.12	0	0.00	30.60	3	2,079	0.14%
2019/01/02	0	0.00	1	32.00	31.20	-1	2,148	-0.05%
2018/12/27	0	0.00	3	31.08	31.20	-3	2,209	-0.14%
2018/12/26	0	0.00	7	31.30	30.35	-7	2,217	-0.32%
2018/12/25	1	30.80	6	30.73	30.80	-5	2,244	-0.22%
2018/12/24	1	31.20	4	31.10	31.70	-3	2,260	-0.13%
2018/12/21	0	0.00	7	30.62	31.60	-7	2,298	-0.30%
2018/12/20	20	30.93	17	31.89	31.55	3	2,361	0.13%
2018/12/19	0	0.00	8	32.89	32.85	-8	2,382	-0.34%
2018/12/18	0	0.00	5	33.31	33.00	-5	2,409	-0.21%
2018/12/17	0	0.00	12	34.10	33.65	-12	2,427	-0.49%
2018/12/14	2	33.95	5	34.01	34.25	-3	2,430	-0.12%
2018/12/13	0	0.00	21	35.49	34.30	-21	2,430	-0.86%
2018/12/12	6	33.90	0	0.00	34.05	6	2,407	0.25%
2018/12/11	0	0.00	19	33.29	33.00	-19	2,408	-0.79%
2018/12/10	2	33.38	24	33.08	32.90	-22	2,430	-0.91%
2018/12/07	1	35.00	8	34.66	34.30	-7	2,432	-0.29%
2018/12/06	0	0.00	104	35.63	34.00	-104	2,422	-4.29%	大賣/鉅額交易
2018/12/05	22	34.10	6	33.96	34.95	16	2,314	0.69%
2018/12/04	47	35.64	5	35.42	34.90	42	2,353	1.78%
2018/12/03	0	0.00	69	35.80	36.00	-69	2,361	-2.92%
2018/11/30	79	33.68	9	33.59	34.15	70	2,288	3.06%
2018/11/29	1	32.70	23	32.46	32.15	-22	2,224	-0.99%
2018/11/28	45	31.93	8	31.93	32.20	37	2,249	1.64%
2018/11/27	15	31.60	5	31.15	31.70	10	2,247	0.44%
2018/11/26	0	0.00	73	31.33	31.05	-73	2,243	-3.25%
2018/11/23	1	31.00	392	32.06	31.00	-391	2,215	-17.65%	大賣/鉅額交易
2018/11/22	33	33.33	24	32.36	33.95	9	2,064	0.44%
2018/11/21	27	30.56	11	30.85	30.90	16	2,004	0.80%
2018/11/20	33	30.71	10	30.64	30.70	23	2,017	1.14%
2018/11/19	98	30.64	13	30.62	30.85	85	2,042	4.16%
2018/11/16	22	30.18	57	30.12	29.65	-35	2,039	-1.72%
2018/11/15	32	29.28	23	29.50	29.55	9	2,036	0.44%
2018/11/14	8	29.40	122	29.76	29.40	-114	2,044	-5.58%	大賣/鉅額交易
2018/11/13	2	28.55	17	29.25	29.95	-15	2,074	-0.72%
2018/11/12	31	29.93	46	29.80	29.60	-15	2,087	-0.72%
2018/11/09	36	30.87	32	30.90	30.75	4	2,104	0.19%
2018/11/08	2	31.85	123	32.12	31.10	-121	2,188	-5.53%	大賣/鉅額交易
2018/11/07	126	31.60	38	31.47	31.95	88	2,217	3.97%	大買/
2018/11/06	59	31.41	393	32.50	30.70	-334	2,294	-14.56%	大賣/鉅額交易
2018/11/05	91	32.02	50	31.99	31.70	41	2,259	1.81%
2018/11/02	109	32.11	200	32.15	32.05	-91	2,290	-3.97%	大買/大賣/
2018/11/01	78	30.79	98	30.84	31.00	-20	2,346	-0.85%
2018/10/31	26	29.20	40	29.54	29.65	-14	2,376	-0.59%
2018/10/30	6	28.09	186	28.27	28.05	-180	2,395	-7.51%	大賣/鉅額交易
2018/10/29	90	28.68	84	28.76	28.55	6	2,430	0.25%
2018/10/26	71	29.12	194	29.74	28.60	-123	2,488	-4.94%	大賣/鉅額交易
2018/10/25	42	29.85	76	29.73	29.30	-34	2,730	-1.25%
2018/10/24	132	31.13	62	31.85	31.05	70	2,742	2.55%	大買/
2018/10/23	51	31.40	73	31.03	30.05	-22	2,760	-0.80%
2018/10/22	51	31.76	99	31.72	31.85	-48	2,810	-1.71%
2018/10/19	106	30.01	53	30.28	31.45	53	2,900	1.83%	大買/
2018/10/18	39	31.03	12	30.83	30.65	27	3,062	0.88%
2018/10/17	193	31.19	15	31.08	30.90	178	3,309	5.38%	大買/鉅額交易
2018/10/16	4	31.25	40	31.03	30.45	-36	3,832	-0.94%
2018/10/15	84	29.92	84	30.26	30.60	0	4,107	0.00%
2018/10/12	84	27.70	103	28.23	29.00	-19	4,199	-0.45%	大賣/
2018/10/11	302	27.66	10	27.57	27.50	292	4,191	6.97%	大買/鉅額交易
2018/10/09	216	31.45	19	31.40	30.55	197	4,204	4.69%	大買/鉅額交易
2018/10/08	302	33.89	32	34.13	33.50	270	4,172	6.47%	大買/鉅額交易
2018/10/05	87	34.78	176	35.10	34.10	-89	4,205	-2.12%	大賣/
2018/10/04	103	36.91	27	36.66	37.15	76	4,294	1.77%	大買/
2018/10/03	1	36.75	228	37.63	36.90	-227	4,351	-5.22%	大賣/鉅額交易
2018/10/02	3	39.07	90	39.27	38.90	-87	4,453	-1.95%
2018/10/01	16	38.73	24	38.78	38.85	-8	4,481	-0.18%
2018/09/28	41	39.64	85	39.20	38.70	-44	4,577	-0.96%
2018/09/27	39	40.21	314	39.73	39.10	-275	4,661	-5.90%	大賣/鉅額交易
2018/09/26	113	38.80	5	38.83	38.90	108	4,671	2.31%	大買/鉅額交易
2018/09/25	218	38.85	3	38.62	38.05	215	4,896	4.39%	大買/鉅額交易
2018/09/21	64	38.14	19	38.06	38.75	45	4,916	0.92%
2018/09/20	9	38.64	56	38.74	38.30	-47	5,004	-0.94%
2018/09/19	0	0.00	48	39.36	38.90	-48	5,050	-0.95%
2018/09/18	16	38.64	4	39.21	38.95	12	5,101	0.24%
2018/09/17	2	40.00	77	40.35	40.20	-75	5,127	-1.46%
2018/09/14	5	39.32	57	40.90	41.40	-52	5,143	-1.01%
2018/09/13	0	0.00	60	39.57	38.80	-60	5,159	-1.16%
2018/09/12	39	38.38	27	38.53	39.45	12	5,204	0.23%
2018/09/11	78	38.20	0	0.00	39.00	78	5,319	1.47%
2018/09/10	277	37.91	0	0.00	37.40	277	5,413	5.12%	大買/鉅額交易
2018/09/07	350	41.02	0	0.00	40.35	350	5,703	6.14%	大買/鉅額交易
2018/09/06	31	43.78	0	0.00	43.50	31	6,145	0.50%
2018/09/05	185	44.00	1	43.50	44.20	184	6,697	2.75%	大買/鉅額交易
2018/09/04	101	44.08	5	44.53	44.00	96	7,180	1.34%	大買/
2018/09/03	0	0.00	1	48.30	46.40	-1	7,327	-0.01%
2018/08/30	0	0.00	3	48.93	48.80	-3	7,943	-0.04%
2018/08/29	0	0.00	1	49.00	48.65	-1	8,112	-0.01%
2018/08/28	0	0.00	4	49.25	48.40	-4	8,334	-0.05%
2018/08/27	5	47.64	12	47.85	48.70	-7	8,357	-0.08%
2018/08/24	3	46.57	1	46.40	46.60	2	8,362	0.02%
2018/08/23	1	48.75	0	0.00	48.10	1	8,440	0.01%
2018/08/22	1	48.85	3	48.90	48.65	-2	8,465	-0.02%
2018/08/21	1	48.80	6	49.12	48.85	-5	8,484	-0.06%
2018/08/20	6	48.40	0	0.00	48.50	6	8,519	0.07%
2018/08/17	0	0.00	2	50.75	49.45	-2	8,556	-0.02%
2018/08/16	2	49.25	0	0.00	50.00	2	8,625	0.02%
2018/08/15	0	0.00	43	50.55	50.00	-43	8,679	-0.50%
2018/08/14	44	49.17	48	49.50	49.80	-4	8,709	-0.05%
2018/08/13	115	50.18	33	49.08	49.25	82	8,686	0.94%	大買/
2018/08/10	6	53.60	9	55.90	53.60	-3	8,606	-0.03%
2018/08/09	4	55.25	0	0.00	55.50	4	8,620	0.05%
2018/08/08	2	56.15	0	0.00	55.10	2	8,672	0.02%
2018/08/06	10	57.02	21	56.72	56.20	-11	8,556	-0.13%
2018/08/03	3	57.50	7	57.20	56.80	-4	8,554	-0.05%
2018/08/02	0	0.00	4	56.88	57.00	-4	8,524	-0.05%
2018/08/01	4	57.40	14	59.51	58.10	-10	8,471	-0.12%
2018/07/31	4	56.15	0	0.00	57.20	4	8,210	0.05%
2018/07/30	6	56.60	0	0.00	55.60	6	8,182	0.07%
2018/07/27	2	57.55	0	0.00	57.80	2	8,134	0.02%
2018/07/26	14	58.51	0	0.00	56.80	14	8,083	0.17%
2018/07/25	3	59.77	0	0.00	58.60	3	7,997	0.04%
2018/07/24	0	0.00	19	58.43	59.50	-19	7,856	-0.24%
2018/07/23	0	0.00	33	58.70	58.30	-33	7,649	-0.43%
2018/07/20	33	57.84	22	55.17	58.50	11	7,184	0.15%
2018/07/19	1	53.10	1	53.20	53.20	0	6,947	0.00%
2018/07/18	5	51.62	5	50.42	51.00	0	6,880	0.00%
2018/07/17	0	0.00	6	52.67	52.20	-6	6,907	-0.09%
2018/07/16	5	52.66	3	53.23	52.10	2	6,905	0.03%
2018/07/13	11	53.67	0	0.00	53.60	11	6,923	0.16%
2018/07/12	0	0.00	91	53.78	53.50	-91	6,954	-1.31%
2018/07/10	1	52.20	26	52.02	52.10	-25	7,101	-0.35%
2018/07/09	3	49.67	0	0.00	49.30	3	7,109	0.04%
2018/07/06	63	48.41	7	50.13	50.80	56	7,327	0.76%
2018/07/05	0	0.00	100	50.03	48.30	-100	7,426	-1.35%
2018/07/04	147	52.89	0	0.00	52.40	147	7,514	1.96%	大買/鉅額交易
2018/07/03	8	55.30	85	57.30	53.20	-77	7,434	-1.04%
2018/07/02	0	0.00	42	59.10	59.10	-42	7,182	-0.58%
2018/06/29	0	0.00	6	60.60	60.60	-6	7,140	-0.08%
2018/06/28	37	56.00	0	0.00	56.00	37	7,028	0.53%
2018/06/27	0	0.00	42	55.80	55.80	-42	6,982	-0.60%
2018/06/25	2	56.75	32	56.50	56.50	-30	6,934	-0.43%
2018/06/22	0	0.00	10	58.86	58.10	-10	6,913	-0.14%
2018/06/21	0	0.00	30	60.07	59.90	-30	6,876	-0.44%
2018/06/20	0	0.00	17	58.80	58.80	-17	6,826	-0.25%
2018/06/19	24	63.96	0	0.00	62.30	24	6,705	0.36%
2018/06/15	0	0.00	536	69.27	67.00	-536	6,598	-8.12%	大賣/鉅額交易
2018/06/14	142	71.29	8	69.69	70.00	134	6,259	2.14%	大買/鉅額交易
2018/06/13	215	69.68	0	0.00	70.90	215	5,770	3.73%	大買/鉅額交易
2018/06/12	260	63.56	48	62.53	64.50	212	5,218	4.06%	大買/鉅額交易
2018/06/11	0	0.00	58	57.53	58.70	-58	4,735	-1.22%
2018/06/08	269	53.25	2	53.15	53.40	267	4,502	5.93%	大買/鉅額交易
2018/06/07	3	49.13	2	48.85	48.60	1	3,931	0.03%
2018/06/06	0	0.00	57	51.06	49.40	-57	3,884	-1.47%
2018/06/05	65	50.19	5	50.06	49.75	60	3,745	1.60%
2018/06/04	0	0.00	5	48.31	48.00	-5	3,531	-0.14%
2018/06/01	0	0.00	11	47.99	47.80	-11	3,518	-0.31%
2018/05/31	3	46.40	7	47.49	48.15	-4	3,505	-0.11%
2018/05/30	17	46.01	6	45.97	45.80	11	3,437	0.32%
2018/05/29	8	46.91	0	0.00	46.75	8	3,440	0.23%
2018/05/28	2	47.70	0	0.00	46.95	2	3,490	0.06%
2018/05/25	10	48.66	0	0.00	47.60	10	3,710	0.27%
2018/05/24	2	47.70	4	48.08	48.40	-2	3,691	-0.05%
2018/05/22	0	0.00	1	47.10	47.10	-1	3,657	-0.03%
2018/05/18	0	0.00	16	44.02	44.30	-16	3,552	-0.45%
2018/05/17	9	44.84	16	45.32	44.30	-7	3,566	-0.20%
2018/05/16	0	0.00	2	44.65	43.85	-2	3,523	-0.06%
2018/05/15	0	0.00	16	42.58	42.05	-16	3,458	-0.46%
2018/05/14	0	0.00	59	42.76	43.50	-59	3,480	-1.70%
2018/05/11	0	0.00	10	41.85	41.75	-10	3,471	-0.29%
2018/05/10	0	0.00	4	40.93	40.90	-4	3,448	-0.12%
2018/05/09	3	41.82	9	41.67	41.50	-6	3,474	-0.17%
2018/05/08	2	40.65	0	0.00	40.65	2	3,534	0.06%
2018/05/07	0	0.00	7	41.28	41.20	-7	3,558	-0.20%
2018/05/04	1	40.20	0	0.00	40.80	1	3,644	0.03%
2018/05/03	3	41.27	11	41.27	41.00	-8	3,647	-0.22%
2018/05/02	3	42.07	2	42.35	41.45	1	3,716	0.03%
2018/04/30	3	42.23	83	42.27	42.80	-80	3,813	-2.10%
2018/04/27	13	40.95	23	40.52	42.30	-10	3,803	-0.26%
2018/04/26	42	40.24	5	43.06	40.50	37	3,795	0.97%
2018/04/25	0	0.00	20	44.14	43.65	-20	3,729	-0.54%
2018/04/24	1	45.80	5	44.31	44.05	-4	3,707	-0.11%
2018/04/23	1	47.85	27	46.46	46.10	-26	3,723	-0.70%
2018/04/20	1	48.40	17	47.78	48.00	-16	3,673	-0.44%
2018/04/19	0	0.00	15	47.52	47.60	-15	3,692	-0.41%
2018/04/18	11	47.55	48	48.25	47.55	-37	3,676	-1.01%
2018/04/17	107	49.85	3	49.33	48.85	104	3,588	2.90%	大買/鉅額交易
2018/04/16	15	52.07	48	52.35	51.70	-33	3,490	-0.95%
2018/04/13	2	49.85	5	50.18	49.40	-3	3,247	-0.09%
2018/04/12	95	49.14	7	48.66	50.20	88	3,112	2.83%
2018/04/11	11	47.18	3	48.40	47.15	8	2,850	0.28%
2018/04/10	84	47.67	3	45.93	46.10	81	2,660	3.04%
2018/04/09	13	44.66	1	44.45	44.70	12	2,465	0.49%
2018/04/03	2	44.25	0	0.00	44.40	2	2,467	0.08%
2018/04/02	1	43.80	0	0.00	44.40	1	2,458	0.04%
2018/03/30	3	44.28	0	0.00	43.95	3	2,461	0.12%
2018/03/29	0	0.00	3	45.12	44.55	-3	2,464	-0.12%
2018/03/22	1	43.30	2	44.10	43.25	-1	2,426	-0.04%
2018/03/21	0	0.00	11	43.40	43.60	-11	2,414	-0.46%
2018/03/20	1	43.00	11	43.22	42.95	-10	2,402	-0.42%
2018/03/19	26	43.38	0	0.00	43.25	26	2,407	1.08%
2018/03/14	2	43.18	1	43.50	43.20	1	2,389	0.04%
2018/03/08	1	43.15	0	0.00	43.10	1	2,457	0.04%
2018/03/07	0	0.00	46	43.10	42.50	-46	2,455	-1.87%
2018/03/05	0	0.00	58	44.93	43.90	-58	2,490	-2.33%
2018/03/02	0	0.00	35	44.95	44.80	-35	2,467	-1.42%
2018/03/01	4	46.16	1	46.15	45.90	3	2,443	0.12%
2018/02/27	84	47.72	0	0.00	46.35	84	2,384	3.52%
2018/02/26	0	0.00	11	44.25	44.75	-11	2,139	-0.51%
2018/02/23	52	44.66	4	42.88	43.90	48	2,108	2.28%
2018/02/22	1	41.00	2	41.15	41.55	-1	2,071	-0.05%
2018/02/21	3	41.73	1	41.85	41.75	2	2,061	0.10%
2018/02/12	10	41.11	11	41.15	40.40	-1	2,059	-0.05%
2018/02/09	0	0.00	26	40.83	40.50	-26	2,120	-1.23%
2018/02/07	23	42.93	0	0.00	42.20	23	2,142	1.07%
2018/02/05	6	41.65	8	41.63	43.85	-2	2,106	-0.09%
2018/02/01	18	44.16	9	44.40	43.45	9	2,204	0.41%
2018/01/31	6	44.35	9	44.05	43.50	-3	2,222	-0.14%
2018/01/30	14	43.05	11	43.13	43.10	3	2,201	0.14%
2018/01/29	2	44.08	0	0.00	43.85	2	2,210	0.09%
2018/01/26	6	41.93	0	0.00	42.10	6	2,164	0.28%
2018/01/25	5	43.00	7	42.44	42.00	-2	2,207	-0.09%
2018/01/24	7	41.46	9	41.33	42.55	-2	2,187	-0.09%
2018/01/23	8	40.35	16	40.84	41.10	-8	2,133	-0.37%
2018/01/22	13	41.31	9	41.48	41.10	4	2,214	0.18%
2018/01/19	0	0.00	9	40.27	40.20	-9	2,316	-0.39%
2018/01/18	1	40.35	2	40.65	40.10	-1	2,358	-0.04%
2018/01/17	1	39.50	0	0.00	40.30	1	2,419	0.04%
2018/01/16	0	0.00	1	38.60	38.65	-1	2,519	-0.04%
2018/01/15	0	0.00	2	38.63	38.95	-2	2,763	-0.07%
2018/01/12	2	37.10	2	36.50	36.90	0	2,979	0.00%
2018/01/11	1	35.25	0	0.00	35.20	1	3,006	0.03%
2018/01/05	0	0.00	4	37.90	37.60	-4	3,235	-0.12%
2018/01/04	0	0.00	8	37.86	37.75	-8	3,295	-0.24%