奇鋐 (3017)-統一-仁愛券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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

奇鋐 (3017)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/11/21	97	668.78	10	649.00	650.00	87	8,794	0.99%
2024/11/20	2	667.00	8	669.50	666.00	-6	8,739	-0.07%
2024/11/19	5	651.00	6.1	653.49	648.00	-1.1	8,678	-0.01%
2024/11/18	13	648.00	14	638.36	638.00	-1	8,666	-0.01%
2024/11/15	25.3	664.38	12	648.92	648.00	13.3	8,686	0.15%
2024/11/14	29	678.07	31.1	683.95	685.00	-2.1	8,603	-0.02%
2024/11/13	17	661.35	7	669.86	661.00	10	8,548	0.12%
2024/11/12	0	0.00	5	670.00	661.00	-5	8,600	-0.06%
2024/11/11	6	686.33	0	0.00	687.00	6	8,679	0.07%
2024/11/08	1	683.00	10	684.90	687.00	-9	8,908	-0.10%
2024/11/07	9	674.78	16	675.38	675.00	-7	8,928	-0.08%
2024/11/06	5	666.07	3.1	675.60	674.00	2	9,048	0.02%
2024/11/05	15	654.00	9	656.00	656.00	6	9,102	0.07%
2024/11/04	21	648.86	18	642.78	654.00	3	9,288	0.03%
2024/11/01	3	627.00	3	632.00	637.00	0	9,354	0.00%
2024/10/30	7.2	644.83	8	642.25	638.00	-0.8	9,452	-0.01%
2024/10/29	4	627.49	3	626.00	626.00	1	9,442	0.01%
2024/10/28	4	648.00	3	649.33	648.00	1	9,479	0.01%
2024/10/25	3	655.33	4	658.50	664.00	-1	9,594	-0.01%
2024/10/24	1.1	663.27	0	0.00	656.00	1.1	9,717	0.01%
2024/10/23	1	686.00	1	690.00	686.00	0	9,716	0.00%
2024/10/22	0	0.00	1	678.00	683.00	-1	9,770	-0.01%
2024/10/18	2	689.50	2	694.50	681.00	0	9,928	0.00%
2024/10/17	1	679.00	0.1	677.00	679.00	0.9	9,875	0.01%
2024/10/16	2	672.50	1	673.00	676.00	1	9,839	0.01%
2024/10/15	1	661.00	1.8	667.14	679.00	-0.8	9,765	-0.01%
2024/10/14	1	643.00	1	651.07	647.00	0	9,618	0.00%
2024/10/11	9	629.00	9	631.33	629.00	0	9,518	0.00%
2024/10/09	1	612.00	1	618.00	605.00	0	9,430	0.00%
2024/10/08	4	613.75	2	614.50	611.00	2	9,436	0.02%
2024/10/07	1.4	609.58	2	611.50	611.00	-0.6	9,508	-0.01%
2024/10/04	5.1	602.61	3	607.33	604.00	2.1	9,569	0.02%
2024/10/01	5	595.99	5	590.20	585.00	0	9,538	0.00%
2024/09/30	2	604.50	1	602.00	590.00	1	9,546	0.01%
2024/09/27	4.4	621.55	34	621.41	624.00	-29.6	9,580	-0.31%
2024/09/26	6.2	613.45	6	612.33	617.00	0.2	9,521	0.00%
2024/09/25	0	0.00	1.2	585.83	581.00	-1.2	9,391	-0.01%
2024/09/24	20	566.00	0	0.00	571.00	20	9,505	0.21%
2024/09/23	0.2	578.00	20	575.50	569.00	-19.8	9,638	-0.21%
2024/09/20	34	560.35	13	570.85	558.00	21	9,714	0.22%
2024/09/19	11	558.00	34	552.68	561.00	-23	9,725	-0.24%
2024/09/18	34	545.74	0	0.00	537.00	34	9,727	0.35%
2024/09/16	0	0.00	1	548.00	544.00	-1	9,880	-0.01%
2024/09/13	4	553.25	5	548.60	554.00	-1	10,038	-0.01%
2024/09/12	16.2	551.98	39	553.10	555.00	-22.8	10,162	-0.22%
2024/09/11	1	527.00	6	526.83	521.00	-5	10,131	-0.05%
2024/09/10	45.2	513.30	9	532.78	512.00	36.2	10,223	0.35%
2024/09/09	4	529.24	22	524.95	545.00	-18	10,223	-0.18%
2024/09/06	23	513.39	19	521.47	511.00	4	10,293	0.04%
2024/09/05	10	525.10	9	528.11	525.00	1	10,445	0.01%
2024/09/04	7	520.00	2	515.00	515.00	5	10,535	0.05%
2024/09/03	14	579.79	8	575.63	570.00	6	10,746	0.06%
2024/09/02	4.1	578.14	3	589.00	574.00	1.1	11,001	0.01%
2024/08/30	3	603.67	4	599.50	606.00	-1	11,077	-0.01%
2024/08/29	3	598.00	2	598.50	598.00	1	11,180	0.01%
2024/08/28	4	609.50	4	612.50	613.00	0	11,380	0.00%
2024/08/27	4	607.50	4	604.75	613.00	0	11,970	0.00%
2024/08/26	2.1	610.69	2	616.00	610.00	0.1	12,087	0.00%
2024/08/23	4	608.01	5	597.60	612.00	-1	12,207	-0.01%
2024/08/22	5	606.40	5	602.80	606.00	0	12,376	0.00%
2024/08/21	1	607.00	1	610.00	606.00	0	12,550	0.00%
2024/08/20	7	617.14	6	620.00	616.00	1	12,677	0.01%
2024/08/19	1	616.00	0	0.00	617.00	1	13,002	0.01%
2024/08/16	3	619.68	4.1	624.81	626.00	-1	13,020	-0.01%
2024/08/15	1	606.00	2	604.50	594.00	-1	12,981	-0.01%
2024/08/14	2	601.00	1	604.00	597.00	1	13,050	0.01%
2024/08/13	4	590.00	4	586.00	587.00	0	13,090	0.00%
2024/08/12	2	595.50	2	586.00	585.00	0	13,261	0.00%
2024/08/09	11	568.82	15	570.73	568.00	-4	13,265	-0.03%
2024/08/08	15	536.87	11	532.36	530.00	4	13,279	0.03%
2024/08/07	9	538.44	14	552.93	559.00	-5	13,372	-0.04%
2024/08/06	16.1	518.66	15	518.41	526.00	1.1	13,320	0.01%
2024/08/05	1.1	535.00	2	538.00	535.00	-0.9	13,321	-0.01%
2024/08/02	12.7	618.50	21	616.43	594.00	-8.4	13,328	-0.06%
2024/08/01	11	654.18	13	658.62	655.00	-2	13,334	-0.01%
2024/07/31	13	645.84	6	642.06	636.00	7	13,522	0.05%
2024/07/30	9	618.22	5	623.40	639.00	4	13,649	0.03%
2024/07/29	2.2	591.61	4	604.00	590.00	-1.8	13,671	-0.01%
2024/07/26	5	622.00	1	615.00	613.00	4	13,774	0.03%
2024/07/23	4	659.75	4	663.25	669.00	0	13,851	0.00%
2024/07/22	10.1	649.94	8.3	644.09	634.00	1.7	14,176	0.01%
2024/07/19	1	692.00	0	0.00	687.00	1	14,317	0.01%
2024/07/18	7.1	660.86	1.4	666.82	675.00	5.6	14,376	0.04%
2024/07/17	8.2	695.68	6	702.50	690.00	2.2	14,464	0.02%
2024/07/16	6	698.17	5	691.20	691.00	1	14,676	0.01%
2024/07/15	4.1	700.50	4	698.50	702.00	0.1	15,026	0.00%
2024/07/12	7.1	707.57	7.3	705.92	709.00	-0.2	15,342	0.00%
2024/07/11	10	715.29	10	713.80	714.00	0	15,505	0.00%
2024/07/10	1	726.00	5	732.40	726.00	-4	15,586	-0.03%
2024/07/09	19	727.31	17	722.82	727.00	2	15,715	0.01%
2024/07/08	3	749.94	11	741.18	745.00	-8	15,867	-0.05%
2024/07/05	5	760.60	4	756.00	764.00	1	15,903	0.01%
2024/07/04	3.4	753.48	4	755.00	752.00	-0.6	15,925	0.00%
2024/07/03	16	746.63	45	751.82	745.00	-29	16,012	-0.18%
2024/07/02	3	738.67	13	747.23	752.00	-10	16,092	-0.06%
2024/07/01	24	767.75	45	756.85	743.00	-21	16,180	-0.13%
2024/06/28	4	755.77	5.1	751.90	765.00	-1	16,184	-0.01%
2024/06/27	2	735.02	2	741.50	736.00	0	16,099	0.00%
2024/06/26	26	737.23	7	735.86	740.00	19	16,067	0.12%
2024/06/25	4	698.73	4	698.75	701.00	0	16,091	0.00%
2024/06/24	11	720.27	10	719.60	714.00	1	16,098	0.01%
2024/06/21	4	721.75	3	723.00	731.00	1	16,231	0.01%
2024/06/20	24	731.79	27	734.34	740.00	-3	16,114	-0.02%
2024/06/19	5	707.00	4	708.00	704.00	1	16,068	0.01%
2024/06/18	4	711.00	4	719.96	713.00	0	16,064	0.00%
2024/06/17	6	730.50	14	724.71	723.00	-8	16,231	-0.05%
2024/06/14	1	728.04	9	730.11	739.00	-8	16,351	-0.05%
2024/06/13	7	709.57	7	711.14	712.00	0	16,374	0.00%
2024/06/12	75	666.15	13	660.28	688.00	62	16,554	0.37%
2024/06/11	8	660.38	97.1	662.94	665.00	-89.1	16,612	-0.54%
2024/06/07	13.1	633.52	13.2	627.60	620.00	-0.1	16,898	0.00%
2024/06/06	30.3	659.94	28	663.39	660.00	2.3	16,971	0.01%
2024/06/05	4	707.93	28.2	690.61	685.00	-24.2	16,966	-0.14%
2024/06/04	12	725.17	9	735.33	721.00	3	17,070	0.02%
2024/06/03	12	751.48	12	749.17	736.00	0	17,277	0.00%
2024/05/31	7	771.43	31	765.42	769.00	-24	17,343	-0.14%
2024/05/30	2	790.00	11	786.36	781.00	-9	16,912	-0.05%
2024/05/29	5	802.82	5	808.41	811.00	0	16,902	0.00%
2024/05/28	14	774.93	17.2	769.57	783.00	-3.2	16,938	-0.02%
2024/05/27	9	733.56	21.1	738.29	738.00	-12.1	16,984	-0.07%
2024/05/24	14	704.07	13	705.38	706.00	1	16,980	0.01%
2024/05/23	18	702.50	18	695.78	708.00	0	16,910	0.00%
2024/05/22	3	653.00	6	658.33	660.00	-3	16,711	-0.02%
2024/05/21	7	645.29	13	645.62	650.00	-6	16,800	-0.04%
2024/05/20	14	645.43	8	646.50	638.00	6	16,830	0.04%
2024/05/17	18	659.50	8	661.38	660.00	10	16,839	0.06%
2024/05/16	39	667.28	20	663.45	651.00	19	16,884	0.11%
2024/05/15	15	656.60	15	660.07	644.00	0	16,784	0.00%
2024/05/14	3	631.00	12	628.58	645.00	-9	16,719	-0.05%
2024/05/13	29	651.89	14	649.36	626.00	15	16,823	0.09%
2024/05/10	4	638.50	4	638.25	638.00	0	16,855	0.00%
2024/05/09	18	651.72	21	654.81	654.00	-3	17,255	-0.02%
2024/05/08	10	669.70	2	666.50	663.00	8	17,262	0.05%
2024/05/07	6	663.00	7	674.43	674.00	-1	17,568	-0.01%
2024/05/06	16.2	673.57	16	683.06	662.00	0.2	17,471	0.00%
2024/05/03	11	661.18	10	658.90	662.00	1	17,273	0.01%
2024/05/02	17	653.65	16	654.06	656.00	1	17,248	0.01%
2024/04/30	27	657.19	34	645.71	654.00	-7	17,183	-0.04%
2024/04/29	7	629.00	6	629.50	626.00	1	17,187	0.01%
2024/04/26	29	649.66	22	654.77	642.00	7	17,374	0.04%
2024/04/25	14	631.57	11	628.73	620.00	3	17,079	0.02%
2024/04/24	1	624.00	6	628.17	634.00	-5	16,953	-0.03%
2024/04/23	12	582.25	12	579.67	577.00	0	17,056	0.00%
2024/04/22	5	590.00	0.2	585.00	567.00	4.8	16,992	0.03%
2024/04/19	19	644.26	9	649.56	630.00	10	16,950	0.06%
2024/04/18	10.2	658.19	17	668.82	680.00	-6.8	16,936	-0.04%
2024/04/17	2	626.00	4	629.00	638.00	-2	16,835	-0.01%
2024/04/16	6	607.83	3	612.92	606.00	3	16,828	0.02%
2024/04/15	5	624.80	7	629.43	616.00	-2	16,832	-0.01%
2024/04/12	40.2	614.01	9	616.67	628.00	31.2	16,897	0.18%
2024/04/11	1	563.00	5.1	571.80	584.00	-4.1	16,653	-0.02%
2024/04/10	2.1	576.02	32	568.25	555.00	-29.9	16,608	-0.18%
2024/04/09	8	568.13	9	575.00	577.00	-1	16,586	-0.01%
2024/04/08	4	573.25	3.3	583.86	570.00	0.7	16,528	0.00%
2024/04/03	9	548.11	9.1	549.57	546.00	-0.1	16,589	0.00%
2024/04/02	2.1	548.78	2	539.00	533.00	0.1	16,497	0.00%
2024/04/01	7	555.29	7	561.71	554.00	0	16,476	0.00%
2024/03/29	6	549.50	9	556.33	546.00	-3	16,382	-0.02%
2024/03/28	16	534.13	39	521.18	542.00	-23	16,272	-0.14%
2024/03/27	9	535.22	10	535.10	534.00	-1	16,176	-0.01%
2024/03/26	26	553.04	33	550.30	541.00	-7	16,093	-0.04%
2024/03/25	9	584.44	9	584.89	583.00	0	15,929	0.00%
2024/03/22	6	588.50	7	586.86	589.00	-1	15,868	-0.01%
2024/03/21	4	582.50	14	588.36	585.00	-10	15,767	-0.06%
2024/03/20	8	572.13	8	567.88	567.00	0	15,677	0.00%
2024/03/19	9	613.33	16	577.00	569.00	-7	15,465	-0.05%
2024/03/18	17	621.53	15	614.00	623.00	2	15,226	0.01%
2024/03/15	22	585.36	15	577.53	599.00	7	15,013	0.05%
2024/03/14	19	560.37	6.2	562.93	556.00	12.8	14,674	0.09%
2024/03/13	16	648.63	28	637.86	617.00	-12	14,414	-0.08%
2024/03/12	27	625.26	14.4	623.47	643.00	12.6	13,964	0.09%
2024/03/11	10	595.11	10.2	600.03	585.00	-0.2	13,651	0.00%
2024/03/08	10.4	601.39	10	596.30	574.00	0.4	13,426	0.00%
2024/03/07	19	604.75	17	608.69	599.00	2	13,269	0.01%
2024/03/06	18	610.06	9.1	619.86	630.00	8.9	12,946	0.07%
2024/03/05	13	571.46	12.1	563.70	585.00	0.9	12,713	0.01%
2024/03/04	22	562.18	1.1	561.45	554.00	20.9	12,560	0.17%
2024/03/01	78	551.24	6	541.33	539.00	72	12,472	0.58%
2024/02/29	5	525.18	5	525.20	532.00	0	12,399	0.00%
2024/02/27	3	506.67	2	509.49	508.00	1	12,167	0.01%
2024/02/26	0	500.00	0	0.00	500.00	0	12,143	0.00%
2024/02/23	10	509.40	11	502.18	498.50	-1	12,107	-0.01%
2024/02/22	10	522.30	19.1	527.45	520.00	-9.1	12,045	-0.08%
2024/02/21	15.1	492.88	6.1	488.30	495.00	9	12,019	0.07%
2024/02/20	49	478.23	49	482.38	483.00	0	11,975	0.00%
2024/02/19	4	489.63	5.1	496.76	486.00	-1	11,954	-0.01%
2024/02/16	7	523.27	2	510.50	510.00	5	12,023	0.04%
2024/02/15	0	0.00	2	525.50	534.00	-2	12,017	-0.02%
2024/02/05	13.4	483.81	9	486.39	485.50	4.4	11,947	0.04%
2024/02/02	8	476.44	9	475.78	478.00	-1	11,799	-0.01%
2024/02/01	18	448.89	17	449.53	457.50	1	11,601	0.01%
2024/01/31	9	420.89	8.1	423.09	425.50	0.9	11,272	0.01%
2024/01/30	3	406.06	2.1	414.02	429.50	0.9	11,110	0.01%
2024/01/29	0	0.00	1.2	390.37	390.50	-1.2	10,854	-0.01%
2024/01/26	1	385.00	0	0.00	386.00	1	10,868	0.01%
2024/01/25	0	0.00	75	388.97	389.50	-75	10,898	-0.69%
2024/01/24	5	382.40	5	385.90	387.50	0	10,774	0.00%
2024/01/23	3	382.67	5	383.40	386.50	-2	10,805	-0.02%
2024/01/22	1	371.54	11	361.94	380.50	-10	10,603	-0.09%
2024/01/18	4.3	345.42	3	339.50	334.50	1.3	10,347	0.01%
2024/01/17	15	345.33	14.1	347.29	343.50	0.9	10,285	0.01%
2024/01/16	0.2	336.00	0	0.00	343.00	0.2	10,244	0.00%
2024/01/15	13	339.62	7	337.14	334.00	6	10,224	0.06%
2024/01/12	7	351.07	40	344.34	350.00	-33	10,164	-0.32%
2024/01/11	15	331.73	3	335.67	346.50	12	9,909	0.12%
2024/01/10	12	322.21	3	326.00	329.00	9	9,844	0.09%
2024/01/09	15	312.00	126.1	308.04	315.00	-111.1	9,708	-1.14%	大賣/鉅額交易
2024/01/08	18.1	304.69	17.4	317.29	301.50	0.7	9,633	0.01%
2024/01/05	11.1	323.43	12	318.96	323.50	-0.9	9,475	-0.01%
2024/01/04	11.7	321.05	22	323.64	319.00	-10.3	9,564	-0.11%
2024/01/03	3	326.17	5	329.60	329.00	-2	9,628	-0.02%
2024/01/02	11	330.32	40	331.26	329.50	-29	9,615	-0.30%
2023/12/29	0	0.00	14	327.89	336.50	-14	9,631	-0.15%
2023/12/28	17	319.68	16	323.09	318.00	1	9,477	0.01%
2023/12/27	126	327.04	1.2	317.75	324.50	124.8	9,478	1.32%	大買/鉅額交易
2023/12/26	16.1	310.66	16	305.00	311.00	0.1	9,542	0.00%
2023/12/25	5	311.50	0	0.00	309.50	5	9,822	0.05%
2023/12/22	4	306.88	4	303.75	307.00	0	9,954	0.00%
2023/12/21	1	297.50	1	295.00	301.50	0	10,189	0.00%
2023/12/20	8.1	299.15	8	302.38	299.50	0.1	10,278	0.00%
2023/12/19	5	302.50	5	297.00	302.50	0	10,483	0.00%
2023/12/15	4.1	298.37	4	303.50	298.00	0.1	10,803	0.00%
2023/12/14	1	310.50	0	0.00	306.00	1	10,986	0.01%
2023/12/13	5	300.80	4	305.98	300.50	1	11,067	0.01%
2023/12/12	4	306.63	7	307.29	306.50	-3	11,063	-0.03%
2023/12/11	3	308.67	4	308.50	308.00	-1	11,153	-0.01%
2023/12/08	58	305.93	0	0.00	304.50	58	11,191	0.52%
2023/12/07	101	298.66	29	301.41	301.50	72	11,204	0.64%	大買/
2023/12/06	3	296.34	3	298.00	296.50	0	11,269	0.00%
2023/12/04	1	288.50	0	0.00	290.50	1	11,225	0.01%
2023/12/01	4	304.50	0	0.00	302.50	4	11,216	0.04%
2023/11/30	0	0.00	1	300.00	308.00	-1	11,223	-0.01%
2023/11/27	2	310.50	0	0.00	298.00	2	11,295	0.02%
2023/11/22	0	0.00	1	323.56	327.00	-1	11,240	-0.01%
2023/11/21	22.1	333.92	45	329.93	327.00	-22.9	11,394	-0.20%
2023/11/20	25	325.96	0	0.00	329.50	25	11,601	0.22%
2023/11/17	1	318.00	2	318.00	318.00	-1	11,533	-0.01%
2023/11/16	9	315.28	9.4	312.62	316.00	-0.4	11,591	0.00%
2023/11/15	9.4	319.25	12	323.96	313.50	-2.6	11,587	-0.02%
2023/11/14	3	327.17	7	325.86	325.00	-4	11,556	-0.03%
2023/11/10	8	315.19	7	313.50	314.50	1	11,647	0.01%
2023/11/09	1	320.00	1	317.50	316.50	0	11,745	0.00%
2023/11/08	10	314.05	11	313.68	313.00	-1	11,836	-0.01%
2023/11/06	0	0.00	3	306.00	315.00	-3	12,182	-0.02%
2023/11/03	9	298.28	8	297.00	297.00	1	12,505	0.01%
2023/11/02	8	297.81	7	294.29	299.50	1	12,747	0.01%
2023/10/31	7.1	287.38	8	293.19	283.50	-1	13,293	-0.01%
2023/10/30	7.1	299.08	7	300.21	298.50	0.1	13,521	0.00%
2023/10/27	10	297.30	10	296.85	296.50	0	13,680	0.00%
2023/10/26	11.1	303.05	11	302.91	301.50	0.1	13,925	0.00%
2023/10/25	1	313.50	21	316.07	313.00	-20	14,064	-0.14%
2023/10/24	47	306.73	20	304.18	318.00	27	14,224	0.19%
2023/10/23	14	300.18	14	300.96	297.00	0	14,195	0.00%
2023/10/20	1	296.00	3	303.33	308.50	-2	14,432	-0.01%
2023/10/19	7	293.64	4	293.50	299.00	3	14,621	0.02%
2023/10/18	9	308.61	9	295.33	294.00	0	14,918	0.00%
2023/10/17	8	323.25	9	324.11	319.50	-1	15,011	-0.01%
2023/10/16	5	326.90	4	328.38	325.50	1	15,049	0.01%
2023/10/13	18	336.14	19	335.66	337.00	-1	15,194	-0.01%
2023/10/12	14	343.14	13	341.65	342.00	1	15,286	0.01%
2023/10/11	13	340.81	14	340.25	336.50	-1	15,413	-0.01%
2023/10/06	3	347.83	3	348.17	348.50	0	15,690	0.00%
2023/10/05	2	347.00	2	347.50	344.00	0	15,923	0.00%
2023/10/04	8	338.81	9	337.56	345.00	-1	15,976	-0.01%
2023/10/03	5	342.50	4	344.88	340.00	1	15,965	0.01%
2023/10/02	13	343.35	31	345.79	342.50	-18	16,091	-0.11%
2023/09/28	40	332.60	22.6	335.59	341.00	17.4	16,017	0.11%
2023/09/27	15	315.93	13	316.85	321.00	2	15,898	0.01%
2023/09/26	35	311.93	49	316.21	313.50	-14	15,995	-0.09%
2023/09/25	13	301.88	3	302.50	297.00	10	16,091	0.06%
2023/09/22	16	285.53	19	297.52	297.50	-3	16,369	-0.02%
2023/09/21	4	278.25	3.2	273.94	280.00	0.8	16,169	0.00%
2023/09/20	12.2	281.44	9.1	283.26	281.00	3.1	16,119	0.02%
2023/09/19	6	282.25	6.2	280.97	278.00	-0.1	16,033	0.00%
2023/09/18	5	303.40	5	301.50	293.50	0	15,942	0.00%
2023/09/15	3	317.67	4	318.50	320.00	-1	15,953	-0.01%
2023/09/14	6	317.58	3	316.50	318.00	3	16,122	0.02%
2023/09/13	3	304.17	2.7	303.00	304.00	0.3	16,333	0.00%
2023/09/12	4	307.75	3	307.83	306.00	1	16,622	0.01%
2023/09/11	7.1	323.44	8	314.88	311.50	-0.9	16,910	-0.01%
2023/09/08	2	340.50	1	335.50	337.00	1	16,934	0.01%
2023/09/07	5	335.70	4	339.38	342.00	1	17,183	0.01%
2023/09/06	3	341.83	2.1	341.90	343.50	0.9	17,207	0.01%
2023/09/05	6	329.25	5	329.60	330.50	1	17,309	0.01%
2023/09/04	0	0.00	250.1	327.43	328.50	-250.1	17,401	-1.44%	大賣/鉅額交易
2023/08/31	0.2	333.00	0	0.00	334.50	0.2	17,651	0.00%
2023/08/30	4	345.13	4	341.25	335.50	0	17,734	0.00%
2023/08/28	5	344.10	6	338.83	338.50	-1	18,015	-0.01%
2023/08/25	1	360.50	31	358.18	354.00	-30	18,063	-0.17%
2023/08/24	40	384.45	11	380.22	387.00	29	17,950	0.16%
2023/08/23	3	362.50	2	358.25	356.00	1	17,909	0.01%
2023/08/22	6	361.83	8	362.06	350.50	-2	18,218	-0.01%
2023/08/21	4	354.50	75	358.22	353.50	-71	18,518	-0.38%
2023/08/18	84	362.83	9	353.94	352.00	75	18,472	0.41%
2023/08/17	8	356.38	4.2	349.43	363.00	3.8	18,342	0.02%
2023/08/16	8	343.56	7	346.64	350.00	1	18,270	0.01%
2023/08/15	3	340.33	5	340.40	343.50	-2	18,323	-0.01%
2023/08/14	6.2	318.75	6	320.58	319.00	0.2	18,425	0.00%
2023/08/11	10.7	318.47	61	311.70	321.00	-50.3	18,409	-0.27%
2023/08/10	12	321.58	11	317.41	314.50	1	18,368	0.01%
2023/08/09	69	368.28	17	358.56	349.00	52	18,241	0.29%
2023/08/08	2	354.00	2	357.75	358.00	0	17,976	0.00%
2023/08/07	6	351.33	5	352.20	349.50	1	17,883	0.01%
2023/08/04	5	335.80	7	335.57	338.00	-2	17,657	-0.01%
2023/08/02	6	329.25	6	324.92	315.50	0	17,537	0.00%
2023/08/01	3	323.00	3	317.67	328.00	0	17,424	0.00%
2023/07/31	3	353.33	3	355.00	322.00	0	17,773	0.00%
2023/07/28	13	339.23	16	343.19	352.00	-3	17,986	-0.02%
2023/07/27	5	357.70	2	350.75	340.00	3	17,903	0.02%
2023/07/26	16	343.56	16	346.13	343.50	0	17,910	0.00%
2023/07/25	17	357.38	17	356.18	340.50	0	17,963	0.00%
2023/07/24	12	343.75	11	345.95	344.00	1	17,926	0.01%
2023/07/21	9	321.61	9	324.33	339.00	0	17,679	0.00%
2023/07/20	8	306.50	16	307.22	308.50	-8	17,321	-0.05%
2023/07/19	11	292.23	7	291.71	291.50	4	17,096	0.02%
2023/07/18	4	289.63	51	285.58	293.00	-47	17,121	-0.27%
2023/07/17	10	284.75	15	285.37	285.00	-5	17,009	-0.03%
2023/07/14	56	293.98	7	292.43	293.50	49	16,859	0.29%
2023/07/13	8	301.88	14	300.46	288.00	-6	16,774	-0.04%
2023/07/12	3	296.50	53	288.47	287.50	-50	16,420	-0.30%
2023/07/11	25	282.40	115	284.83	283.50	-90	16,252	-0.55%	大賣/
2023/07/10	13	274.92	9	274.72	273.00	4	16,127	0.02%
2023/07/07	56	279.14	31	275.48	270.00	25	16,187	0.15%
2023/07/06	15	276.20	57	275.82	273.50	-42	16,032	-0.26%
2023/07/05	48	284.89	8	283.56	280.50	40	15,958	0.25%
2023/07/04	68	291.13	7	292.50	292.00	61	15,805	0.39%
2023/07/03	17	289.68	35	290.13	293.00	-18	15,627	-0.12%
2023/06/30	88	263.41	14	259.29	271.00	74	15,257	0.49%
2023/06/28	3	241.00	6	240.83	241.50	-3	15,263	-0.02%
2023/06/27	16	240.56	10	235.00	235.00	6	15,506	0.04%
2023/06/26	0	0.00	6	243.83	250.00	-6	15,806	-0.04%
2023/06/21	5	249.80	4	251.50	249.50	1	15,760	0.01%
2023/06/20	7	251.07	7	252.50	252.00	0	16,021	0.00%
2023/06/19	21	254.62	24	253.58	254.50	-3	16,419	-0.02%
2023/06/16	14	242.79	8	246.44	247.00	6	16,302	0.04%
2023/06/15	30	237.70	19.1	230.41	237.00	10.9	16,089	0.07%
2023/06/14	12.1	223.33	57.1	221.00	224.00	-45	15,750	-0.29%
2023/06/13	65.1	218.79	19	219.37	219.50	46.1	15,654	0.29%
2023/06/12	4	205.50	4	208.50	205.50	0	15,370	0.00%
2023/06/09	6	207.50	6	210.42	209.50	0	15,293	0.00%
2023/06/08	5	201.70	2.1	200.52	200.50	2.9	15,073	0.02%
2023/06/07	9	208.28	6	204.92	208.00	3	14,973	0.02%
2023/06/06	9.1	203.06	10	200.40	203.50	-0.9	14,812	-0.01%
2023/06/05	14	196.96	63.1	199.44	200.00	-49.1	14,614	-0.34%
2023/06/02	93	205.97	42	205.20	202.00	51	14,364	0.36%
2023/06/01	56	203.09	59	203.87	207.00	-3	14,049	-0.02%
2023/05/31	7	200.00	5	197.40	197.50	2	13,851	0.01%
2023/05/30	0.1	202.00	2	202.25	201.50	-1.9	13,707	-0.01%
2023/05/29	8	207.50	5	212.00	206.00	3	13,717	0.02%
2023/05/26	6	202.92	9	203.78	208.00	-3	13,795	-0.02%
2023/05/25	19	199.39	20	197.88	197.50	-1	13,401	-0.01%
2023/05/24	0	0.00	1	186.00	187.00	-1	12,993	-0.01%
2023/05/23	2	184.00	2	182.00	182.50	0	12,930	0.00%
2023/05/22	1	185.00	2	182.50	182.50	-1	12,861	-0.01%
2023/05/19	18	184.31	13	185.19	184.00	5	12,758	0.04%
2023/05/18	3	183.33	5	183.51	186.00	-2	12,576	-0.02%
2023/05/17	11	178.00	15	176.43	178.00	-4	12,319	-0.03%
2023/05/16	2	175.50	2	176.75	175.50	0	12,170	0.00%
2023/05/15	5	171.00	66	170.08	171.00	-61	11,977	-0.51%
2023/05/12	3	172.33	50	177.15	177.50	-47	11,896	-0.40%
2023/05/11	22	175.05	3	175.83	174.50	19	11,760	0.16%
2023/05/10	38	178.14	19	179.57	178.50	19	11,609	0.16%
2023/05/09	87	181.84	15	182.40	183.00	72	11,432	0.63%
2023/05/08	10	181.50	299	181.63	181.50	-289	11,312	-2.55%	大賣/鉅額交易
2023/05/05	273	179.26	148	176.72	181.00	125	11,073	1.13%	大買/大賣/鉅額交易
2023/05/04	186	172.27	17	172.62	175.50	169	10,617	1.59%	大買/鉅額交易
2023/05/03	18	165.64	18	163.69	163.00	0	10,134	0.00%
2023/05/02	10	164.50	10	160.20	166.00	0	10,026	0.00%
2023/04/28	12	154.96	12	154.75	157.50	0	9,717	0.00%
2023/04/27	40	151.26	41	151.39	153.50	-1	9,459	-0.01%
2023/04/26	1	143.50	1	141.50	146.00	0	9,136	0.00%
2023/04/25	0	0.00	0.1	141.50	141.50	-0.1	9,007	0.00%
2023/04/24	5	144.70	4	145.63	144.00	1	8,916	0.01%
2023/04/21	23	146.02	23	142.91	143.00	0	8,814	0.00%
2023/04/20	1	146.50	1	145.50	147.50	0	8,651	0.00%
2023/04/19	0	0.00	3	151.33	151.00	-3	8,530	-0.04%
2023/04/18	23	151.70	19	155.11	152.50	4	8,516	0.05%
2023/04/17	15	156.50	21	156.26	156.00	-6	8,347	-0.07%
2023/04/14	4	153.33	1	155.50	153.00	3	8,208	0.04%
2023/04/13	1	150.00	2	149.75	149.50	-1	8,043	-0.01%
2023/04/12	2	154.00	2	155.25	154.50	0	7,957	0.00%
2023/04/11	3	149.83	2	149.50	149.50	1	7,732	0.01%
2023/04/10	1	143.50	2	144.50	148.50	-1	7,604	-0.01%
2023/04/07	6	144.75	5	143.50	144.50	1	7,470	0.01%
2023/03/31	1	140.00	2	141.50	141.00	-1	7,282	-0.01%
2023/03/30	14	142.21	13	142.62	142.00	1	7,269	0.01%
2023/03/29	10	144.00	9	143.72	142.50	1	7,205	0.01%
2023/03/28	35	140.34	35	141.80	142.00	0	6,912	0.00%
2023/03/27	19	148.55	15	144.77	148.50	4	6,662	0.06%
2023/03/24	1	142.50	2	138.00	142.50	-1	6,298	-0.02%
2023/03/23	25	138.36	28	138.98	138.50	-3	6,175	-0.05%
2023/03/22	36	134.35	36	131.61	136.50	0	5,757	0.00%
2023/03/21	15	124.07	15	121.17	126.50	0	5,149	0.00%
2023/03/20	7	120.36	7	120.21	119.00	0	4,971	0.00%
2023/03/17	2	115.50	2	116.50	115.50	0	4,812	0.00%
2023/03/16	1	116.50	1	115.00	115.00	0	4,838	0.00%
2023/03/15	1	113.50	3	113.33	114.50	-2	5,047	-0.04%
2023/03/14	2	111.00	6	110.00	109.50	-4	5,272	-0.08%
2023/03/13	1	112.00	1	112.50	112.50	0	5,747	0.00%
2023/03/07	1	120.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	2	119.50	1	119.50	119.50	1	5,804	0.02%
2023/03/02	1	118.50	0	0.00	119.00	1	5,902	0.02%
2023/03/01	1	119.00	1	119.50	119.00	0	6,022	0.00%
2023/02/24	17	121.00	24	121.29	120.50	-7	6,042	-0.12%
2023/02/23	1	116.00	2	116.50	116.50	-1	5,673	-0.02%
2023/02/22	2	112.25	1	114.50	115.00	1	5,678	0.02%
2023/02/17	1	115.00	2	116.25	114.50	-1	5,774	-0.02%
2023/02/16	1	115.50	0	0.00	117.50	1	5,924	0.02%
2023/02/15	1	115.50	1	116.00	115.00	0	5,991	0.00%
2023/02/14	3	116.17	0	0.00	115.50	3	5,955	0.05%
2023/02/13	1	117.50	1	115.50	117.50	0	5,961	0.00%
2023/02/10	1	116.50	1	117.00	115.50	0	5,934	0.00%
2023/02/09	1	116.00	1	116.50	116.00	0	5,894	0.00%
2023/02/08	2	115.00	0	0.00	115.00	2	5,839	0.03%
2023/02/06	3	110.50	0	0.00	111.50	3	5,778	0.05%
2023/02/01	1	106.00	0	0.00	107.50	1	5,661	0.02%
2023/01/16	0	0.00	14	107.00	107.50	-14	5,740	-0.24%
2022/12/30	1	110.50	5	111.50	112.00	-4	6,705	-0.06%
2022/12/29	2	110.00	2	109.25	110.00	0	6,950	0.00%
2022/12/28	4	109.25	0	0.00	108.50	4	7,231	0.06%
2022/12/19	0	0.00	2	112.00	112.00	-2	7,423	-0.03%
2022/12/16	1	115.50	0	0.00	115.00	1	7,354	0.01%
2022/12/15	0	0.00	5	116.50	116.50	-5	7,274	-0.07%
2022/12/12	1	115.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	8	114.00	0	0.00	115.50	8	7,331	0.11%
2022/12/07	55	123.23	57	119.65	112.50	-2	7,291	-0.03%
2022/12/06	16	125.47	131	125.58	124.00	-115	7,067	-1.63%	大賣/鉅額交易
2022/12/05	123	126.84	6	125.67	127.00	117	6,830	1.71%	大買/鉅額交易
2022/12/02	0	0.00	2	115.75	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	2	115.00	114.50	-2	6,418	-0.03%
2022/11/30	0	0.00	2	112.00	113.00	-2	6,380	-0.03%
2022/11/28	1	108.00	1	110.50	111.50	0	6,341	0.00%
2022/11/24	34	112.37	33	109.59	111.00	1	6,331	0.02%
2022/11/23	30	110.00	32	109.48	110.00	-2	6,288	-0.03%
2022/11/22	4	107.50	1	106.50	106.00	3	6,203	0.05%
2022/11/18	2	103.50	1	103.50	102.00	1	6,164	0.02%
2022/11/16	0	0.00	152	102.50	102.00	-152	6,146	-2.47%	大賣/鉅額交易
2022/11/15	1	101.00	0	0.00	102.00	1	6,109	0.02%
2022/11/14	3	104.33	2	104.25	104.50	1	6,180	0.02%
2022/11/11	1.5	111.00	0	0.00	110.00	1.5	6,032	0.02%
2022/11/10	1	108.00	1	106.00	106.00	0	5,932	0.00%
2022/11/09	2	107.75	1	110.50	108.00	1	6,009	0.02%
2022/11/08	2	109.00	0	0.00	106.00	2	6,054	0.03%
2022/11/07	4	106.75	3	107.50	107.50	1	6,090	0.02%
2022/11/03	0	0.00	1	105.00	106.50	-1	6,505	-0.02%
2022/11/02	6	103.17	7	103.14	104.00	-1	6,677	-0.01%
2022/11/01	2	103.50	0	0.00	102.50	2	6,835	0.03%
2022/10/31	3	102.83	2	103.25	102.00	1	7,005	0.01%
2022/10/28	1	102.00	51	102.48	101.00	-50	7,098	-0.70%
2022/10/26	0	0.00	1	93.50	93.60	-1	6,961	-0.01%
2022/10/25	0	0.00	1	94.30	94.50	-1	7,021	-0.01%
2022/10/24	0	0.00	1	97.10	96.30	-1	7,034	-0.01%
2022/10/21	1	95.80	2	95.65	95.40	-1	7,232	-0.01%
2022/10/20	4	98.38	3	98.40	98.80	1	7,298	0.01%
2022/10/19	2	102.00	0	0.00	100.50	2	7,443	0.03%
2022/10/18	52	103.81	0	0.00	101.50	52	7,728	0.67%
2022/10/17	1	99.50	1	101.50	101.50	0	7,676	0.00%
2022/10/14	2	106.50	3	105.67	105.00	-1	7,668	-0.01%
2022/10/13	1	109.00	6	108.00	103.50	-5	7,679	-0.07%
2022/10/12	0	107.88	1	104.00	107.00	-1	7,677	-0.01%
2022/10/11	1	106.00	4.8	105.47	104.00	-3.8	7,667	-0.05%
2022/10/07	4	112.13	9	112.56	110.50	-5	7,651	-0.07%
2022/10/06	12	114.71	236	114.93	116.00	-224	7,630	-2.94%	大賣/鉅額交易
2022/10/05	259	120.35	29	119.33	119.50	230	7,570	3.04%	大買/鉅額交易
2022/09/30	0	0.00	8	108.75	111.50	-8	7,715	-0.10%
2022/09/29	0	0.00	10	112.15	108.00	-10	7,874	-0.13%
2022/09/28	0	0.00	1	111.50	109.00	-1	7,978	-0.01%
2022/09/16	1	113.00	1	113.50	113.50	0	8,157	0.00%
2022/09/15	0.3	114.00	3	113.67	113.50	-2.7	8,205	-0.03%
2022/09/14	2	112.50	0	0.00	113.50	2	8,289	0.02%
2022/09/13	2.1	114.69	2	114.25	113.00	0.1	8,435	0.00%
2022/09/12	2	112.75	1	112.00	112.00	1	8,485	0.01%
2022/09/08	3	107.67	3	106.17	107.50	0	8,486	0.00%
2022/09/07	1	104.50	1	105.00	105.50	0	8,494	0.00%
2022/09/06	0	0.00	1	102.00	102.00	-1	8,492	-0.01%
2022/09/05	200	106.00	200	103.43	103.50	0	8,586	0.00%	大買/大賣/
2022/09/02	1	106.00	0	0.00	105.50	1	8,634	0.01%
2022/09/01	0	106.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/19	2	119.50	4	119.38	117.00	-2	9,415	-0.02%
2022/08/18	103	119.97	101	119.01	119.50	2	9,735	0.02%	大買/大賣/
2022/08/15	9	119.50	7	119.36	119.50	2	10,651	0.02%
2022/08/12	0	114.00	0	116.00	117.50	0	10,695	0.00%
2022/08/10	3.1	117.40	28	117.63	112.50	-24.9	10,693	-0.23%
2022/08/09	0.7	120.00	66	119.92	119.00	-65.3	10,339	-0.63%
2022/08/08	74	114.83	1	115.00	118.00	73	10,169	0.72%
2022/08/05	7	112.57	6	111.83	112.50	1	10,008	0.01%
2022/08/04	17	114.03	6	112.00	113.00	11	9,857	0.11%
2022/08/03	1	113.50	1	115.50	115.00	0	9,804	0.00%
2022/08/01	3	116.83	3.1	115.48	115.50	-0.1	9,904	0.00%
2022/07/29	5	118.40	4	117.50	118.00	1	9,828	0.01%
2022/07/28	4	115.75	5	116.70	117.00	-1	9,825	-0.01%
2022/07/27	14	113.79	15	114.73	116.00	-1	9,627	-0.01%
2022/07/26	33	112.91	86	113.69	114.00	-53	9,545	-0.56%
2022/07/25	210	110.65	153	112.71	112.50	57	9,366	0.61%	大買/大賣/
2022/07/22	1	104.50	4	104.13	104.50	-3	9,081	-0.03%
2022/07/21	1	104.00	1	105.00	105.50	0	9,142	0.00%
2022/07/20	4	104.75	2	105.00	105.00	2	9,118	0.02%
2022/07/19	0.1	104.00	2	104.00	105.00	-1.9	9,191	-0.02%
2022/07/18	10	103.25	21	103.90	104.00	-11	9,222	-0.12%
2022/07/15	6	101.25	4	101.00	101.00	2	9,329	0.02%
2022/07/14	2	99.20	1	99.10	101.00	1	9,371	0.01%
2022/07/13	4	98.23	4	99.15	96.80	0	9,530	0.00%
2022/07/12	7	95.89	1	96.40	96.00	6	9,385	0.06%
2022/07/11	11	97.00	8	96.70	98.40	3	9,361	0.03%
2022/07/08	53	93.46	18	94.39	96.10	35	9,174	0.38%
2022/07/07	0	0.00	0.1	84.69	87.40	-0.1	9,072	0.00%
2022/07/06	0.1	83.80	0	0.00	82.60	0.1	8,964	0.00%
2022/07/05	2	86.80	0	0.00	87.20	2	9,052	0.02%
2022/07/04	0	0.00	2	86.80	85.30	-2	9,143	-0.02%
2022/07/01	1	88.30	0	0.00	86.90	1	9,169	0.01%
2022/06/23	1	93.10	1	94.60	93.90	0	10,989	0.00%
2022/06/21	3	98.10	8	96.56	98.10	-5	11,436	-0.04%
2022/06/20	1	100.00	7	99.26	98.00	-6	11,817	-0.05%
2022/06/17	8	103.69	8	102.94	103.00	0	12,397	0.00%
2022/06/16	8	106.25	4	109.50	103.50	4	12,956	0.03%
2022/06/15	0	0.00	1	106.50	106.00	-1	13,337	-0.01%
2022/06/14	2	108.00	0	0.00	108.00	2	13,563	0.01%
2022/06/13	2	105.00	1	106.00	106.00	1	13,810	0.01%
2022/06/09	2	106.00	2	104.50	105.00	0	14,408	0.00%
2022/06/08	1	107.50	1	108.00	107.50	0	14,810	0.00%
2022/06/07	9	107.50	9	106.95	108.00	0	15,523	0.00%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	113.50	2	113.50	112.00	-1	16,055	-0.01%
2022/06/01	2	113.00	2	113.25	112.50	0	16,225	0.00%
2022/05/31	0	0.00	2	112.75	113.00	-2	16,439	-0.01%
2022/05/30	2	114.24	2	114.50	114.50	0	16,554	0.00%
2022/05/27	9	115.78	9	115.94	113.50	0	16,680	0.00%
2022/05/26	23	117.48	19	117.84	117.00	4	16,551	0.02%
2022/05/25	16	118.25	22	114.57	118.00	-6	16,330	-0.04%
2022/05/24	13	113.00	12	114.17	109.00	1	16,110	0.01%
2022/05/23	1	112.00	2	112.00	112.00	-1	16,307	-0.01%
2022/05/20	8	110.81	6	112.08	109.50	2	16,605	0.01%
2022/05/19	2	108.50	5	110.10	111.00	-3	16,725	-0.02%
2022/05/18	6	108.25	12	108.92	109.00	-6	17,036	-0.04%
2022/05/17	1	105.50	0	0.00	105.00	1	17,376	0.01%
2022/05/11	6	104.75	6	106.00	103.50	0	18,072	0.00%
2022/05/10	3	102.83	1	106.00	105.50	2	18,149	0.01%
2022/05/09	2	101.50	17	102.82	101.00	-15	18,376	-0.08%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/04	14	107.00	0	0.00	105.00	14	19,012	0.07%
2022/05/03	1	105.00	1	107.50	106.00	0	19,277	0.00%
2022/04/28	0	0.00	1	103.00	103.50	-1	20,507	0.00%
2022/04/25	4	103.88	4	104.88	105.00	0	21,669	0.00%
2022/04/22	9	109.00	7	110.43	107.00	2	21,647	0.01%
2022/04/21	8	113.06	7	111.21	113.50	1	21,616	0.00%
2022/04/20	2	107.50	3	108.33	107.50	-1	21,379	0.00%
2022/04/19	125	109.41	126	110.40	106.00	-1	21,257	0.00%	大買/大賣/
2022/04/15	1	105.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	6	108.08	6	107.83	108.00	0	20,931	0.00%
2022/04/13	3	105.67	0	0.00	105.50	3	20,946	0.01%
2022/04/12	1	108.00	1	108.50	105.50	0	20,977	0.00%
2022/04/11	15	107.13	17	107.94	106.50	-2	20,947	-0.01%
2022/04/08	9	112.67	6	112.58	112.00	3	20,789	0.01%
2022/04/07	3	113.17	2.1	114.14	111.00	0.9	20,651	0.00%
2022/04/06	2	112.75	2	113.75	113.00	0	20,526	0.00%
2022/04/01	4	113.75	3	114.00	114.50	1	20,440	0.00%
2022/03/31	14	118.57	19	119.55	116.50	-5	20,269	-0.02%
2022/03/30	253	123.32	270	119.01	117.00	-17	19,995	-0.09%	大買/大賣/
2022/03/29	34	117.56	71.2	118.48	116.50	-37.2	19,004	-0.20%
2022/03/28	11	117.32	252	117.98	119.00	-241	18,706	-1.29%	大賣/鉅額交易
2022/03/25	257	115.86	31.2	114.05	117.00	225.9	18,350	1.23%	大買/鉅額交易
2022/03/24	11.2	112.28	4	113.25	111.50	7.2	17,934	0.04%
2022/03/23	42	116.33	64	118.33	115.00	-22	17,788	-0.12%
2022/03/22	54.2	117.38	28	116.39	118.00	26.2	17,269	0.15%
2022/03/21	56	112.07	104	111.26	112.50	-48	16,587	-0.29%	大賣/
2022/03/18	61	105.98	14	109.71	110.00	47	15,987	0.29%
2022/03/17	16	105.88	12	106.54	106.50	4	15,551	0.03%
2022/03/16	29	105.17	38	107.63	106.00	-9	15,400	-0.06%
2022/03/15	96	112.06	10.1	113.54	106.00	85.9	15,788	0.54%
2022/03/14	40	120.38	149	122.46	117.00	-109	15,461	-0.70%	大賣/鉅額交易
2022/03/11	134	123.63	48.1	122.39	122.50	86	15,218	0.56%	大買/
2022/03/10	43.1	119.81	31	120.84	119.50	12.1	14,819	0.08%
2022/03/09	161	114.53	375	111.35	116.00	-214	14,134	-1.51%	大買/大賣/鉅額交易
2022/03/08	215	108.22	14.5	108.71	105.50	200.5	13,742	1.46%	大買/鉅額交易
2022/03/07	12.5	108.14	3.1	107.37	105.50	9.4	13,508	0.07%
2022/03/04	16.1	114.53	24	115.08	113.00	-7.9	13,440	-0.06%
2022/03/03	0	0.00	3	110.83	112.00	-3	13,288	-0.02%
2022/03/02	25	109.58	13	108.19	108.50	12	13,178	0.09%
2022/03/01	40	111.34	66	111.23	111.00	-26	13,077	-0.20%
2022/02/25	24	111.75	25	111.96	110.00	-1	13,177	-0.01%
2022/02/24	12	112.96	12	113.46	113.00	0	13,279	0.00%
2022/02/23	38	114.32	40	114.18	114.50	-2	13,465	-0.01%
2022/02/22	32	110.78	26	110.92	110.00	6	13,330	0.05%
2022/02/21	35	110.69	14	111.46	110.00	21	13,121	0.16%
2022/02/18	19	111.50	17	111.74	114.00	2	12,934	0.02%
2022/02/17	7.1	111.07	2	109.50	112.50	5.1	12,625	0.04%
2022/02/16	3	103.83	4.1	104.23	103.00	-1.1	12,365	-0.01%
2022/02/15	5	104.30	5	105.90	103.00	0	12,811	0.00%
2022/02/14	6	106.08	8	105.81	105.50	-2	13,044	-0.02%
2022/02/11	12	107.13	16	108.34	106.00	-4	13,289	-0.03%
2022/02/10	12	103.71	5	105.70	104.00	7	13,683	0.05%
2022/02/09	11.1	105.14	5	102.70	106.00	6.1	13,551	0.04%
2022/02/08	20	100.65	34	97.74	101.50	-14	13,291	-0.11%
2022/02/07	18	93.76	334	93.11	95.40	-316	12,990	-2.43%	大賣/鉅額交易
2022/01/26	73	92.50	12	91.97	92.80	61	12,748	0.48%
2022/01/25	94	93.64	46	93.52	92.30	48	12,853	0.37%
2022/01/24	76	95.25	93	99.82	95.00	-17	12,721	-0.13%
2022/01/21	407	100.13	180	100.91	99.20	227	12,384	1.83%	大買/大賣/鉅額交易
2022/01/20	16	96.74	9	95.51	98.00	7	11,863	0.06%
2022/01/19	5	94.08	9	94.42	95.70	-4	11,540	-0.03%
2022/01/18	7	90.77	6	91.28	91.20	1	11,474	0.01%
2022/01/05	0	0.00	8	88.80	90.20	-8	13,306	-0.06%
2022/01/03	0	0.00	4	89.78	89.00	-4	13,260	-0.03%
2021/12/30	1	88.60	0	0.00	88.20	1	13,268	0.01%
2021/12/29	2	88.90	0	0.00	88.70	2	13,371	0.01%
2021/12/28	0	0.00	1	88.00	87.70	-1	13,504	-0.01%
2021/12/24	6	87.80	6	87.90	87.70	0	13,957	0.00%
2021/12/23	3	87.33	163	87.20	87.00	-160	14,098	-1.13%	大賣/鉅額交易
2021/12/22	169	86.91	1	86.70	87.10	168	14,289	1.18%	大買/鉅額交易
2021/12/21	0	0.00	2	86.50	86.00	-2	14,801	-0.01%
2021/12/20	2	85.60	5	85.34	85.10	-3	15,089	-0.02%
2021/12/16	4	88.88	6	88.23	89.20	-2	16,278	-0.01%
2021/12/14	2	88.00	1	88.70	87.00	1	16,959	0.01%
2021/12/10	10	88.36	10	87.72	87.80	0	16,987	0.00%
2021/12/09	169	94.64	180	89.72	88.70	-11	16,870	-0.07%	大買/大賣/
2021/12/08	3	89.07	2	88.65	89.30	1	16,151	0.01%
2021/12/07	2	87.85	0	0.00	87.60	2	16,191	0.01%
2021/12/06	2	88.40	0	0.00	89.20	2	16,177	0.01%
2021/12/03	0	0.00	10	88.08	87.70	-10	16,217	-0.06%
2021/12/02	26	87.56	17	87.72	86.00	9	16,447	0.05%
2021/12/01	7	88.56	4	88.98	88.50	3	16,551	0.02%
2021/11/30	2	87.95	1	88.50	88.40	1	16,673	0.01%
2021/11/29	1	82.70	1	83.40	86.50	0	16,724	0.00%
2021/11/25	2	86.65	2	86.75	85.80	0	16,717	0.00%
2021/11/24	4	88.93	0	0.00	87.30	4	16,584	0.02%
2021/11/23	7	90.03	13	89.96	89.50	-6	16,358	-0.04%
2021/11/22	36	88.61	150	89.00	88.40	-114	15,994	-0.71%	大賣/鉅額交易
2021/11/19	127	88.68	7	86.82	87.60	120	15,509	0.77%	大買/鉅額交易
2021/11/18	2	84.55	4	84.63	83.50	-2	15,085	-0.01%
2021/11/17	0	0.00	3	81.80	82.50	-3	14,939	-0.02%
2021/11/16	1	82.00	0	0.00	82.00	1	14,907	0.01%
2021/11/15	0	0.00	0.2	81.60	81.20	-0.2	14,880	0.00%
2021/11/12	6	83.73	42	86.84	81.50	-36	14,743	-0.24%
2021/11/11	33	88.40	36	90.29	89.40	-3	14,245	-0.02%
2021/11/10	91	87.96	265	87.28	88.40	-174	14,017	-1.24%	大賣/鉅額交易
2021/11/09	239.2	87.70	28	86.37	87.50	211.2	13,647	1.55%	大買/鉅額交易
2021/11/08	1	80.20	0	0.00	80.40	1	12,955	0.01%
2021/11/05	0	0.00	1	79.70	80.90	-1	13,030	-0.01%
2021/11/04	1	80.30	0	0.00	80.10	1	13,254	0.01%
2021/11/02	1	80.70	1	80.20	80.20	0	13,624	0.00%
2021/11/01	2	82.50	0	0.00	82.20	2	13,410	0.01%
2021/10/29	5	82.12	2	82.00	82.90	3	13,341	0.02%
2021/10/28	4	82.95	11	82.70	81.00	-7	13,297	-0.05%
2021/10/27	2	81.95	1	80.50	82.10	1	13,022	0.01%
2021/10/26	6	81.48	5	81.76	82.10	1	12,753	0.01%
2021/10/25	24	84.97	320	85.05	84.30	-296	12,388	-2.39%	大賣/鉅額交易
2021/10/22	321	83.70	18	82.96	85.00	303	11,636	2.60%	大買/鉅額交易
2021/10/21	3	77.67	1	79.20	77.30	2	10,514	0.02%
2021/10/20	1	75.50	1	76.00	75.50	0	10,320	0.00%
2021/10/18	0	0.00	3	73.30	73.10	-3	10,344	-0.03%
2021/10/13	13	72.40	13	74.56	71.80	0	10,700	0.00%
2021/10/12	0	0.00	1	73.20	73.00	-1	10,765	-0.01%
2021/10/08	3	75.93	3	76.00	75.90	0	10,816	0.00%
2021/10/07	1	76.00	1	76.70	76.50	0	10,886	0.00%
2021/10/06	0	0.00	2	75.70	73.80	-2	11,078	-0.02%
2021/10/05	5	74.98	3	74.97	75.60	2	11,232	0.02%
2021/10/04	1	74.70	1	75.00	73.60	0	11,267	0.00%
2021/10/01	0	0.00	6	77.30	73.60	-6	11,609	-0.05%
2021/09/30	1	79.30	1	79.20	79.20	0	11,868	0.00%
2021/09/29	2	79.20	2	79.20	79.00	0	11,895	0.00%
2021/09/28	25	82.85	34	83.21	79.80	-9	11,976	-0.08%
2021/09/27	9	84.51	3	84.07	84.30	6	11,730	0.05%
2021/09/24	14	83.57	14	84.21	83.70	0	11,591	0.00%
2021/09/23	38	81.89	87	81.49	83.30	-49	11,156	-0.44%
2021/09/22	61	79.25	18	79.13	79.80	43	10,860	0.40%
2021/09/17	8	78.38	5	77.70	78.80	3	10,794	0.03%
2021/09/16	6	75.12	5	76.30	76.30	1	10,785	0.01%
2021/09/15	1	73.50	0	0.00	73.90	1	11,133	0.01%
2021/09/13	2	75.00	3	74.93	74.30	-1	12,616	-0.01%
2021/09/10	1	74.80	1	75.40	75.30	0	13,771	0.00%
2021/09/09	1	75.00	0	0.00	75.10	1	14,436	0.01%
2021/09/08	1	73.80	7	75.26	73.50	-6	14,454	-0.04%
2021/09/07	31	76.06	38	76.56	76.60	-7	14,388	-0.05%
2021/09/06	11	76.30	4	76.70	76.40	7	14,153	0.05%
2021/09/03	18	75.93	13	75.95	75.30	5	14,045	0.04%
2021/09/02	4	74.78	2	74.85	74.90	2	14,085	0.01%
2021/09/01	13	72.35	13	72.29	73.10	0	14,587	0.00%
2021/08/30	0	0.00	1	68.70	69.70	-1	15,755	-0.01%
2021/08/26	0	0.00	1	69.60	69.80	-1	15,894	-0.01%
2021/08/25	4	70.05	12	70.20	70.50	-8	16,004	-0.05%
2021/08/24	3	69.70	3	69.00	69.80	0	16,100	0.00%
2021/08/23	4	72.05	2	72.25	72.40	2	16,291	0.01%
2021/08/20	2	71.80	0	0.00	70.90	2	16,409	0.01%
2021/08/19	3	71.43	3	70.20	69.80	0	16,604	0.00%
2021/08/18	5	70.40	0	0.00	70.70	5	16,603	0.03%
2021/08/12	0	0.00	3	72.40	72.50	-3	16,647	-0.02%
2021/08/11	1	73.60	1	73.00	72.30	0	16,658	0.00%
2021/08/10	1	73.60	1	72.70	73.00	0	16,637	0.00%
2021/08/09	15	79.05	13	78.60	76.80	2	16,444	0.01%
2021/08/06	4	79.10	0	0.00	79.40	4	16,208	0.02%
2021/08/05	1	76.80	0	0.00	76.80	1	16,215	0.01%
2021/08/04	3	78.67	0	0.00	77.80	3	16,376	0.02%
2021/08/03	1	77.70	2	77.00	77.70	-1	16,493	-0.01%
2021/08/02	1	75.20	0	0.00	75.00	1	16,477	0.01%
2021/07/29	1	73.90	1	74.90	74.90	0	16,839	0.00%
2021/07/28	0	0.00	2	74.25	74.80	-2	17,040	-0.01%
2021/07/27	2	75.35	0	0.00	75.10	2	17,077	0.01%
2021/07/26	1	75.60	0	0.00	75.60	1	17,193	0.01%
2021/07/21	1	76.40	4	75.40	74.60	-3	17,580	-0.02%
2021/07/20	0	0.00	3	75.03	75.30	-3	17,663	-0.02%
2021/07/19	2	79.20	0	0.00	77.70	2	17,492	0.01%
2021/07/15	1	80.90	5	79.88	79.10	-4	17,289	-0.02%
2021/07/14	7	80.11	5	80.52	80.50	2	17,237	0.01%
2021/07/13	9	81.78	2	80.35	79.80	7	17,153	0.04%
2021/07/12	0	0.00	2	79.10	79.00	-2	16,887	-0.01%
2021/07/08	11	83.41	17	83.16	82.70	-6	16,545	-0.04%
2021/07/07	29	81.10	29	81.66	82.10	0	16,131	0.00%
2021/07/06	2	77.80	0	0.00	77.60	2	15,659	0.01%
2021/07/05	4	79.90	1	80.30	79.00	3	15,786	0.02%
2021/07/02	2	78.70	9	79.00	78.70	-7	15,915	-0.04%
2021/07/01	3	81.40	0	0.00	79.50	3	15,787	0.02%
2021/06/29	1	81.00	2	82.50	81.00	-1	15,594	-0.01%
2021/06/28	16	81.58	14	81.51	81.10	2	15,419	0.01%
2021/06/25	0	0.00	1	81.00	80.70	-1	15,092	-0.01%
2021/06/24	5	83.24	5	83.82	82.30	0	14,843	0.00%
2021/06/23	7	82.84	8	82.58	82.00	-1	14,480	-0.01%
2021/06/22	142	83.92	491	83.69	82.00	-349	14,077	-2.48%	大買/大賣/鉅額交易
2021/06/21	618	79.86	418	79.24	82.00	200	13,136	1.52%	大買/大賣/鉅額交易
2021/06/18	207	76.60	74	75.07	77.20	133	12,122	1.10%	大買/鉅額交易
2021/06/17	0	0.00	1	70.90	70.70	-1	11,358	-0.01%
2021/06/16	1	70.90	0	0.00	69.90	1	11,289	0.01%
2021/06/11	31	71.64	29	70.60	70.30	2	11,191	0.02%
2021/06/10	17	71.35	5	69.80	71.60	12	11,122	0.11%
2021/06/09	46	72.85	137	73.18	71.10	-91	10,849	-0.84%	大賣/
2021/06/08	438	75.92	343	77.87	75.20	95	10,195	0.93%	大買/大賣/
2021/06/07	17	73.26	35	72.34	72.00	-18	9,144	-0.20%
2021/06/04	1	73.10	3	71.83	70.30	-2	8,890	-0.02%
2021/06/03	4	72.13	0	0.00	72.70	4	8,864	0.05%
2021/06/02	6	72.28	4	72.53	71.60	2	8,812	0.02%
2021/06/01	20	74.27	0	0.00	72.40	20	8,693	0.23%
2021/05/31	4	73.43	5	73.48	73.40	-1	8,592	-0.01%
2021/05/28	4	71.63	2	71.60	71.60	2	8,360	0.02%
2021/05/27	5	70.26	1	70.50	70.30	4	8,232	0.05%
2021/05/26	0	0.00	2	69.40	68.60	-2	8,139	-0.02%
2021/05/25	30	67.67	30	67.69	68.00	0	8,104	0.00%
2021/05/24	4	65.48	2	65.15	66.70	2	7,970	0.03%
2021/05/21	1	63.40	1	64.80	64.90	0	7,908	0.00%
2021/05/20	0	0.00	2	62.50	60.90	-2	7,816	-0.03%
2021/05/17	6	55.78	6	57.50	57.00	0	7,724	0.00%
2021/05/12	0	0.00	1	58.00	57.60	-1	7,390	-0.01%
2021/05/11	0	0.00	6	66.70	63.80	-6	7,200	-0.08%
2021/05/10	2	69.50	0	0.00	69.20	2	7,016	0.03%
2021/05/07	7	71.57	4	71.40	69.90	3	6,945	0.04%
2021/05/06	25	70.87	21	69.18	69.30	4	6,817	0.06%
2021/05/03	3	70.83	9	69.94	68.10	-6	6,366	-0.09%
2021/04/29	2	71.15	2	71.70	71.20	0	6,258	0.00%
2021/04/28	2	71.20	0	0.00	71.70	2	6,246	0.03%
2021/04/27	23	70.81	21	71.03	70.50	2	6,318	0.03%
2021/04/26	1.1	69.86	1	69.30	69.60	0.1	6,166	0.00%
2021/04/22	0	0.00	1	69.50	66.60	-1	6,534	-0.02%
2021/04/21	1	69.00	0	0.00	69.10	1	7,234	0.01%
2021/04/20	2	69.65	1	69.90	69.90	1	7,608	0.01%
2021/04/19	2	68.90	2	68.85	69.20	0	7,852	0.00%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/13	2	69.30	4	70.25	69.10	-2	8,190	-0.02%
2021/04/12	2	68.50	5	70.00	68.70	-3	8,233	-0.04%
2021/04/09	138	71.20	161	71.79	69.50	-23	8,411	-0.27%	大買/大賣/
2021/04/08	256	71.94	16	71.14	72.40	240	8,130	2.95%	大買/鉅額交易
2021/04/07	191	68.55	1	68.60	68.90	190	7,746	2.45%	大買/鉅額交易
2021/04/06	0	0.00	2	68.40	67.70	-2	7,634	-0.03%
2021/04/01	7	67.21	7	67.90	67.40	0	7,628	0.00%
2021/03/31	3	67.93	15	66.90	68.20	-12	7,490	-0.16%
2021/03/30	3	66.83	7	66.80	66.70	-4	7,394	-0.05%
2021/03/29	5	67.06	2	66.80	66.50	3	7,363	0.04%
2021/03/26	7	67.51	5	67.12	67.20	2	7,317	0.03%
2021/03/25	7	67.19	3	66.80	67.20	4	7,256	0.06%
2021/03/24	1	66.70	60	67.11	66.20	-59	7,234	-0.82%
2021/03/23	61	67.79	1	66.30	67.80	60	7,203	0.83%
2021/03/22	1	65.40	0	0.00	65.50	1	7,134	0.01%
2021/03/18	0	0.00	2	64.90	65.20	-2	7,232	-0.03%
2021/03/15	0	0.00	1	63.40	63.60	-1	7,609	-0.01%
2021/03/12	15	63.80	0	0.00	64.20	15	7,722	0.19%
2021/03/09	2	61.60	0	0.00	61.40	2	7,927	0.03%
2021/03/04	0	0.00	2	65.30	64.50	-2	8,237	-0.02%
2021/03/03	2	65.50	2	64.80	65.50	0	8,315	0.00%
2021/02/26	5	67.90	3	67.20	66.40	2	8,549	0.02%
2021/02/25	5	68.00	0	0.00	66.90	5	8,558	0.06%
2021/02/24	0	0.00	1	68.20	66.80	-1	8,717	-0.01%
2021/02/22	2	68.15	1	68.20	68.70	1	9,584	0.01%
2021/02/18	0	0.00	1	67.30	67.60	-1	10,254	-0.01%
2021/02/17	2	66.50	2	66.55	66.90	0	10,855	0.00%
2021/02/01	0	0.00	1	64.80	65.20	-1	14,253	-0.01%
2021/01/29	1	66.80	0	0.00	65.90	1	14,457	0.01%
2021/01/28	1	66.20	1	66.60	66.10	0	14,525	0.00%
2021/01/27	0	0.00	3	68.17	68.80	-3	14,495	-0.02%
2021/01/26	3	69.10	0	0.00	68.30	3	14,520	0.02%
2021/01/25	1	69.40	1	70.20	69.60	0	14,546	0.00%
2021/01/22	1	68.90	2	70.30	70.20	-1	14,602	-0.01%
2021/01/21	5	69.62	10	69.24	69.30	-5	14,671	-0.03%
2021/01/20	4	68.20	4	69.40	68.20	0	14,673	0.00%
2021/01/19	4	74.30	0	0.00	72.90	4	14,604	0.03%
2021/01/18	11	75.68	18	74.82	73.50	-7	14,768	-0.05%
2021/01/15	12	74.67	0	0.00	74.70	12	14,622	0.08%
2021/01/14	45	74.17	45	75.23	75.50	0	14,387	0.00%
2021/01/13	2	70.00	8	69.05	71.00	-6	13,677	-0.04%
2021/01/12	11	68.46	5	68.38	68.10	6	13,374	0.04%
2021/01/11	0	0.00	1	66.80	67.00	-1	13,214	-0.01%
2021/01/08	2	67.60	2	67.50	67.90	0	13,389	0.00%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	3	66.40	3	66.67	67.50	0	14,245	0.00%
2020/12/28	36	67.27	34	67.69	66.80	2	14,671	0.01%
2020/12/24	30	68.20	31	68.50	68.60	-1	15,244	-0.01%
2020/12/22	1	66.60	0	0.00	66.10	1	16,127	0.01%
2020/12/17	0	0.00	3	67.97	68.10	-3	17,866	-0.02%
2020/12/15	51	68.47	51	69.05	67.10	0	18,176	0.00%
2020/12/11	1	69.10	1	68.90	69.00	0	18,674	0.00%
2020/12/10	1	70.20	1	70.60	69.00	0	18,797	0.00%
2020/12/09	2	71.60	2	71.40	71.40	0	18,740	0.00%
2020/12/08	1	72.20	1	72.00	72.70	0	18,731	0.00%
2020/12/07	2	70.35	2	71.70	70.70	0	18,804	0.00%
2020/11/30	2	75.00	2	75.00	73.90	0	19,890	0.00%
2020/11/27	0	0.00	4	74.10	75.00	-4	20,117	-0.02%
2020/11/26	0	0.00	1	75.50	74.80	-1	20,501	0.00%
2020/11/25	6	77.13	6	76.80	74.90	0	21,382	0.00%
2020/11/24	2	76.30	0	0.00	76.50	2	21,732	0.01%
2020/11/23	2	75.80	3	76.90	77.20	-1	22,195	0.00%
2020/11/20	65	78.38	70	77.97	76.50	-5	22,460	-0.02%
2020/11/19	29	76.99	24	76.71	77.00	5	22,771	0.02%
2020/11/18	64	75.39	62	75.75	75.60	2	23,466	0.01%
2020/11/17	16	74.30	80	76.13	73.90	-64	24,136	-0.27%
2020/11/16	115	77.07	63	76.36	77.30	52	25,310	0.21%	大買/
2020/11/13	157	77.43	154	76.30	74.90	3	25,493	0.01%	大買/大賣/
2020/11/12	105	74.23	96	76.02	77.00	9	24,786	0.04%	大買/
2020/11/11	3	70.93	6	71.42	70.00	-3	24,383	-0.01%
2020/11/10	33	72.48	331	72.33	71.80	-298	25,039	-1.19%	大賣/鉅額交易
2020/11/09	307	72.00	9	71.49	71.70	298	25,864	1.15%	大買/鉅額交易
2020/11/06	59	69.60	58	70.24	68.00	1	26,161	0.00%
2020/11/05	2	69.35	3	69.33	69.00	-1	26,226	0.00%
2020/10/30	0	0.00	1	68.20	67.30	-1	27,133	0.00%
2020/10/29	1	68.20	1	66.50	68.00	0	27,175	0.00%
2020/10/28	0	0.00	27	68.57	68.10	-27	27,176	-0.10%
2020/10/27	7	70.39	2	71.00	70.10	5	27,215	0.02%
2020/10/26	29	71.34	27	71.28	70.70	2	27,195	0.01%
2020/10/23	0	0.00	1	70.00	69.60	-1	27,086	0.00%
2020/10/22	2	67.70	8	67.44	68.00	-6	27,254	-0.02%
2020/10/21	0	0.00	1	68.80	68.60	-1	27,374	0.00%
2020/10/20	0	0.00	1	69.20	69.20	-1	27,694	0.00%
2020/10/19	6	70.40	12	69.60	70.40	-6	28,158	-0.02%
2020/10/16	10	69.20	61	68.21	68.10	-51	28,794	-0.18%
2020/10/15	19	71.64	70	72.38	70.00	-51	29,137	-0.18%
2020/10/14	164	73.40	110	72.81	74.50	54	28,840	0.19%	大買/大賣/
2020/10/13	3	69.00	0	0.00	69.90	3	28,733	0.01%
2020/10/12	4	69.48	9	69.73	69.80	-5	29,228	-0.02%
2020/10/08	5	68.30	14	68.90	68.00	-9	29,995	-0.03%
2020/10/07	1	69.20	46	68.85	69.20	-45	30,206	-0.15%
2020/10/06	29	69.04	4	68.80	68.40	25	30,579	0.08%
2020/10/05	1	67.50	116	67.77	68.00	-115	31,163	-0.37%	大賣/鉅額交易
2020/09/30	12	65.91	17	64.42	67.10	-5	31,334	-0.02%
2020/09/29	24	66.32	15	66.23	66.40	9	31,472	0.03%
2020/09/28	16	65.14	6	65.92	65.00	10	31,283	0.03%
2020/09/25	43	66.48	250	65.82	65.20	-207	31,030	-0.67%	大賣/鉅額交易
2020/09/24	13	70.52	12	69.53	65.30	1	30,665	0.00%
2020/09/23	21	70.97	17	71.74	71.00	4	30,315	0.01%
2020/09/22	322	69.53	30	69.12	68.70	292	29,766	0.98%	大買/鉅額交易
2020/09/21	10	69.02	12	69.28	68.40	-2	29,502	-0.01%
2020/09/18	10	69.16	11	68.59	67.30	-1	29,308	0.00%
2020/09/17	129	67.73	22	68.17	67.60	107	29,221	0.37%	大買/鉅額交易
2020/09/16	206	66.41	3	66.10	66.40	203	28,932	0.70%	大買/鉅額交易
2020/09/15	200	65.90	1	65.60	65.30	199	28,897	0.69%	大買/鉅額交易
2020/09/14	203	64.66	2	64.00	64.60	201	28,820	0.70%	大買/鉅額交易
2020/09/11	217	63.31	16	63.01	62.50	201	28,735	0.70%	大買/鉅額交易
2020/09/10	2	64.75	2	64.80	64.10	0	28,654	0.00%
2020/09/09	8	64.43	6	64.05	64.20	2	28,507	0.01%
2020/09/08	10	64.33	7	64.77	65.00	3	28,407	0.01%
2020/09/07	13	67.48	6	68.10	66.20	7	28,177	0.02%
2020/09/04	9	68.71	15	67.18	68.10	-6	28,119	-0.02%
2020/09/03	13	68.58	12	69.08	67.10	1	27,748	0.00%
2020/09/02	12	67.42	16	67.35	67.80	-4	27,642	-0.01%
2020/09/01	18	67.58	14	67.58	67.20	4	27,412	0.01%
2020/08/31	53	68.86	54	68.59	70.20	-1	27,002	0.00%
2020/08/28	6	64.58	15	65.42	64.60	-9	26,195	-0.03%
2020/08/27	50	68.29	48	69.00	67.40	2	25,895	0.01%
2020/08/26	42	67.88	68	67.97	67.70	-26	25,662	-0.10%
2020/08/25	94	67.16	82	66.98	68.50	12	25,463	0.05%
2020/08/24	89	65.90	94	65.86	64.70	-5	24,705	-0.02%
2020/08/21	175	62.27	158	62.45	63.80	17	24,012	0.07%	大買/大賣/
2020/08/20	73	61.18	121	62.76	58.50	-48	23,083	-0.21%	大賣/
2020/08/19	99	61.69	62	60.45	62.90	37	21,579	0.17%
2020/08/18	27	56.96	15	56.87	57.20	12	20,906	0.06%
2020/08/17	26	57.21	24	57.33	56.50	2	20,757	0.01%
2020/08/14	361	56.14	353	55.80	56.60	8	20,204	0.04%	大買/大賣/
2020/08/13	277	55.27	337	54.81	55.60	-60	19,182	-0.31%	大買/大賣/
2020/08/12	72	50.27	20	49.03	50.60	52	18,005	0.29%
2020/08/11	3	47.07	4	46.63	46.05	-1	17,380	-0.01%
2020/08/10	40	48.90	40	49.32	47.20	0	17,219	0.00%
2020/08/07	14	46.76	8	46.56	47.05	6	16,564	0.04%
2020/08/06	2	46.55	5	46.90	46.55	-3	16,500	-0.02%
2020/08/05	11	46.96	1	46.75	47.30	10	16,438	0.06%
2020/08/04	2	45.60	24	45.39	45.30	-22	16,386	-0.13%
2020/08/03	8	46.94	8	46.54	45.85	0	16,611	0.00%
2020/07/31	8	46.63	1	46.65	47.20	7	16,589	0.04%
2020/07/29	49	46.64	28	46.80	46.20	21	16,763	0.13%
2020/07/28	0	0.00	2	46.50	46.00	-2	16,880	-0.01%
2020/07/27	1	49.35	1	49.30	47.95	0	16,831	0.00%
2020/07/24	8	49.57	8	49.80	48.55	0	16,843	0.00%
2020/07/23	28	51.50	36	51.61	50.90	-8	16,970	-0.05%
2020/07/22	37	50.52	37	50.94	52.30	0	16,677	0.00%
2020/07/21	33	48.67	34	48.61	48.30	-1	16,103	-0.01%
2020/07/20	5	46.50	4	46.58	46.90	1	15,716	0.01%
2020/07/17	16	46.39	48	47.13	46.45	-32	15,672	-0.20%
2020/07/16	53	46.85	18	46.41	47.45	35	15,488	0.23%
2020/07/15	48	47.07	141	47.07	45.20	-93	15,185	-0.61%	大賣/
2020/07/14	11	45.28	64	45.31	45.00	-53	14,389	-0.37%
2020/07/13	56	44.48	73	44.58	45.40	-17	14,459	-0.12%
2020/07/10	171	44.53	935	42.64	42.00	-764	14,131	-5.41%	大買/大賣/鉅額交易
2020/07/09	16	42.93	10	42.71	43.15	6	13,294	0.05%
2020/07/08	3	41.98	4	41.41	42.60	-1	12,977	-0.01%
2020/07/07	4	40.90	3	41.32	40.60	1	12,567	0.01%
2020/07/06	5	41.56	16	41.40	41.35	-11	12,500	-0.09%
2020/07/03	40	40.95	38	41.07	40.85	2	12,477	0.02%
2020/07/02	15	42.49	33	42.58	41.85	-18	12,472	-0.14%
2020/07/01	8	42.63	3	42.50	42.45	5	12,266	0.04%
2020/06/30	6	41.23	5	41.00	41.75	1	12,036	0.01%
2020/06/29	1	40.60	0	0.00	40.75	1	11,980	0.01%
2020/06/24	23	40.98	5	40.97	40.95	18	11,969	0.15%
2020/06/23	2	42.00	0	0.00	41.25	2	11,948	0.02%
2020/06/22	10	41.68	12	41.61	41.25	-2	11,901	-0.02%
2020/06/19	7	41.75	8	41.69	41.35	-1	11,909	-0.01%
2020/06/18	4	41.28	0	0.00	41.40	4	11,970	0.03%
2020/06/17	1	41.45	1	40.90	40.95	0	12,031	0.00%
2020/06/15	1	39.20	1	39.00	39.40	0	12,332	0.00%
2020/06/11	16	40.99	18	41.45	39.75	-2	12,588	-0.02%
2020/06/10	5	41.13	8	41.08	41.70	-3	12,541	-0.02%
2020/06/09	21	41.62	20	41.89	41.00	1	12,650	0.01%
2020/06/05	11	40.81	11	40.79	40.90	0	12,897	0.00%
2020/06/04	2	41.53	0	0.00	40.85	2	13,067	0.02%
2020/06/02	19	41.04	20	41.27	41.70	-1	12,930	-0.01%
2020/06/01	3	40.32	2	40.38	40.55	1	12,683	0.01%
2020/05/29	9	38.45	9	38.56	39.95	0	12,475	0.00%
2020/05/28	18	39.22	21	39.26	38.60	-3	12,399	-0.02%
2020/05/27	2	38.05	0	0.00	37.60	2	12,113	0.02%
2020/05/26	1	38.35	0	0.00	37.90	1	12,229	0.01%
2020/05/22	130	37.67	140	37.92	37.35	-10	12,402	-0.08%	大買/大賣/
2020/05/21	11	39.28	1	39.05	39.50	10	12,280	0.08%
2020/05/19	2	37.20	0	0.00	37.20	2	12,193	0.02%
2020/05/15	2	38.90	4	39.75	38.40	-2	12,003	-0.02%
2020/05/14	1	40.80	1	40.60	39.15	0	11,890	0.00%
2020/05/12	71	40.50	70	41.00	40.55	1	12,061	0.01%
2020/05/11	2	40.85	2	40.85	40.85	0	12,049	0.00%
2020/05/08	4	41.10	26	42.57	40.70	-22	11,921	-0.18%
2020/05/07	22	41.81	2	42.03	41.95	20	11,597	0.17%
2020/05/06	3	41.68	201	41.76	41.50	-198	11,546	-1.71%	大賣/鉅額交易
2020/05/05	9	42.20	191	42.02	42.00	-182	11,485	-1.58%	大賣/鉅額交易
2020/05/04	7	40.88	6	41.17	41.80	1	11,259	0.01%
2020/04/30	229	40.54	4	40.58	40.80	225	11,025	2.04%	大買/鉅額交易
2020/04/29	170	40.21	21	40.52	40.30	149	10,904	1.37%	大買/鉅額交易
2020/04/28	132	39.98	132	39.61	39.75	0	10,784	0.00%	大買/大賣/
2020/04/27	61	38.44	70	38.35	38.65	-9	10,366	-0.09%
2020/04/24	5	37.15	78	37.16	37.30	-73	10,092	-0.72%
2020/04/23	136	36.76	76	36.96	36.60	60	9,900	0.61%	大買/
2020/04/22	31	35.70	39	35.80	36.95	-8	9,717	-0.08%
2020/04/21	62	36.84	41	36.90	35.70	21	9,526	0.22%
2020/04/20	34	36.76	18	36.69	37.50	16	9,273	0.17%
2020/04/17	182	35.95	24	36.21	35.25	158	9,003	1.75%	大買/鉅額交易
2020/04/16	34	35.42	17	35.50	35.10	17	8,806	0.19%
2020/04/15	3	33.10	11	33.80	33.75	-8	8,357	-0.10%
2020/04/14	6	32.48	0	0.00	32.60	6	8,259	0.07%
2020/04/13	3	32.22	0	0.00	32.10	3	8,284	0.04%
2020/04/10	7	32.14	16	31.99	32.15	-9	8,352	-0.11%
2020/04/09	8	31.92	0	0.00	31.75	8	8,484	0.09%
2020/04/08	6	32.27	1	32.10	32.50	5	8,949	0.06%
2020/04/07	3	32.67	11	33.00	32.80	-8	8,900	-0.09%
2020/04/06	12	30.82	5	30.69	31.30	7	8,739	0.08%
2020/04/01	1	30.15	1	30.00	30.25	0	8,689	0.00%
2020/03/31	6	29.99	6	30.00	30.15	0	8,806	0.00%
2020/03/30	3	29.37	4	29.31	29.95	-1	8,808	-0.01%
2020/03/26	4	29.43	4	29.34	30.10	0	8,744	0.00%
2020/03/25	3	29.58	3	29.75	29.55	0	8,716	0.00%
2020/03/24	35	29.55	34	29.59	29.10	1	8,576	0.01%
2020/03/23	8	28.24	8	28.33	28.55	0	8,410	0.00%
2020/03/19	18	27.32	18	27.57	25.85	0	8,513	0.00%
2020/03/18	8	28.51	8	28.59	27.50	0	8,237	0.00%
2020/03/17	12	26.85	11	27.93	27.00	1	8,057	0.01%
2020/03/16	11	30.45	31	30.23	28.75	-20	7,850	-0.25%
2020/03/13	21	30.15	4	29.30	30.20	17	7,705	0.22%
2020/03/12	10	32.91	10	32.88	32.20	0	7,463	0.00%
2020/03/11	91	35.73	95	35.61	34.50	-4	7,255	-0.06%
2020/03/10	9	34.00	6	33.64	35.15	3	6,764	0.04%
2020/03/09	4	34.13	4	34.24	32.45	0	6,540	0.00%
2020/03/06	1	34.15	1	34.25	34.45	0	6,403	0.00%
2020/03/05	2	33.88	2	33.95	34.10	0	6,383	0.00%
2020/03/02	2	32.40	2	32.70	32.55	0	6,250	0.00%
2020/02/27	5	34.38	5	34.33	33.00	0	6,202	0.00%
2020/02/26	3	34.55	2	34.83	34.80	1	6,050	0.02%
2020/02/19	0	0.00	2	34.80	34.75	-2	5,557	-0.04%
2020/02/13	13	35.50	11	35.75	35.00	2	5,576	0.04%
2020/02/10	6	32.85	7	32.91	33.20	-1	5,433	-0.02%
2020/02/06	7	33.90	7	33.72	34.00	0	5,502	0.00%
2020/01/30	0	0.00	5	36.00	36.00	-5	5,441	-0.09%
2020/01/20	5	39.91	0	0.00	40.00	5	5,421	0.09%
2020/01/08	1	39.85	0	0.00	39.20	1	6,725	0.01%
2020/01/06	0	0.00	5	40.40	39.90	-5	7,035	-0.07%
2020/01/03	18	41.40	74	42.34	41.25	-56	7,078	-0.79%
2020/01/02	118	43.02	62	43.18	42.75	56	7,238	0.77%	大買/
2019/12/31	5	41.69	0	0.00	41.65	5	7,322	0.07%
2019/12/27	1	41.50	0	0.00	41.35	1	7,669	0.01%
2019/12/26	8	42.25	7	42.21	42.00	1	7,832	0.01%
2019/12/24	1	41.70	3	41.38	41.65	-2	7,883	-0.03%
2019/12/23	23	41.30	8	41.43	41.25	15	7,908	0.19%
2019/12/20	0	0.00	22	41.26	41.15	-22	7,907	-0.28%
2019/12/17	2	41.63	2	41.75	40.50	0	8,126	0.00%
2019/12/16	9	40.92	0	0.00	41.00	9	8,033	0.11%
2019/12/06	6	39.89	3	39.95	39.95	3	8,664	0.03%
2019/12/05	0	0.00	3	39.40	39.40	-3	8,762	-0.03%
2019/12/03	1	39.15	1	39.35	39.50	0	9,121	0.00%
2019/11/29	2	40.33	2	40.40	39.65	0	9,350	0.00%
2019/11/27	1	39.95	1	39.95	39.90	0	9,802	0.00%
2019/11/25	2	40.18	2	40.35	40.05	0	10,174	0.00%
2019/11/21	1	39.75	1	40.10	40.05	0	10,597	0.00%
2019/11/20	2	40.30	2	40.38	40.15	0	10,987	0.00%
2019/11/08	2	40.68	2	40.83	41.55	0	14,430	0.00%
2019/11/07	3	40.98	0	0.00	41.05	3	14,941	0.02%
2019/11/06	0	0.00	2	43.08	42.00	-2	15,631	-0.01%
2019/11/05	1	42.65	30	42.46	42.75	-29	15,919	-0.18%
2019/11/04	1	42.05	5	42.16	41.75	-4	16,127	-0.02%
2019/11/01	6	41.45	5	41.56	41.55	1	16,260	0.01%
2019/10/31	5	41.94	4	42.45	41.70	1	16,596	0.01%
2019/10/30	4	42.40	8	42.43	42.55	-4	17,041	-0.02%
2019/10/29	8	42.77	14	42.46	41.95	-6	17,608	-0.03%
2019/10/28	4	43.55	5	43.34	43.10	-1	18,339	-0.01%
2019/10/25	14	43.66	10	44.24	43.35	4	18,774	0.02%
2019/10/24	3	43.42	16	43.41	44.10	-13	18,821	-0.07%
2019/10/23	12	43.48	14	43.70	43.00	-2	19,290	-0.01%
2019/10/22	18	43.90	15	43.83	43.70	3	20,332	0.01%
2019/10/21	1	43.15	2	43.03	43.15	-1	20,961	0.00%
2019/10/18	8	43.36	10	43.42	43.30	-2	21,070	-0.01%
2019/10/17	1	43.15	7	43.14	43.05	-6	21,110	-0.03%
2019/10/16	11	42.93	11	43.28	42.75	0	21,209	0.00%
2019/10/15	4	42.88	5	43.12	42.65	-1	21,148	0.00%
2019/10/14	23	43.01	16	43.46	42.90	7	21,185	0.03%
2019/10/09	34	42.53	79	42.58	42.65	-45	21,276	-0.21%
2019/10/08	20	42.65	20	42.85	42.40	0	21,402	0.00%
2019/10/07	58	43.52	87	43.06	42.45	-29	21,383	-0.14%
2019/10/04	59	41.80	177	41.85	41.85	-118	20,979	-0.56%	大賣/鉅額交易
2019/10/03	264	41.83	16	41.39	41.90	248	21,015	1.18%	大買/鉅額交易
2019/10/02	3	40.45	1	40.10	41.10	2	21,005	0.01%
2019/09/20	19	41.68	16	41.61	41.45	3	22,956	0.01%
2019/09/19	2	40.93	2	40.83	40.80	0	23,402	0.00%
2019/09/18	3	40.87	1	41.15	40.85	2	23,695	0.01%
2019/09/17	14	41.16	8	41.58	40.70	6	23,761	0.03%
2019/09/16	3	42.80	2	42.93	42.55	1	23,913	0.00%
2019/09/12	2	42.80	2	42.93	42.85	0	24,520	0.00%
2019/09/11	4	42.20	5	42.25	42.45	-1	25,611	0.00%
2019/09/10	11	42.15	11	42.28	42.00	0	25,918	0.00%
2019/09/09	5	43.35	15	43.22	42.65	-10	25,965	-0.04%
2019/09/06	2	43.48	12	42.85	43.25	-10	25,997	-0.04%
2019/09/05	27	42.35	6	42.43	42.30	21	25,903	0.08%
2019/09/04	2	42.05	2	41.73	42.15	0	25,949	0.00%
2019/09/03	1	41.55	4	41.83	41.30	-3	26,333	-0.01%
2019/09/02	13	41.93	13	41.55	42.45	0	26,674	0.00%
2019/08/30	8	42.57	8	42.74	42.20	0	26,552	0.00%
2019/08/29	3	42.92	7	43.04	43.05	-4	26,357	-0.02%
2019/08/28	7	43.71	9	43.89	42.90	-2	26,289	-0.01%
2019/08/27	13	44.93	11	44.53	43.70	2	26,151	0.01%
2019/08/26	2	43.85	2	43.83	44.00	0	26,124	0.00%
2019/08/23	11	45.20	11	45.12	44.90	0	26,066	0.00%
2019/08/22	39	45.63	41	45.74	44.85	-2	25,859	-0.01%
2019/08/21	7	43.74	3	43.67	44.55	4	25,391	0.02%
2019/08/20	26	43.74	26	44.04	42.80	0	25,310	0.00%
2019/08/19	10	43.89	5	43.93	43.55	5	25,354	0.02%
2019/08/16	6	43.61	18	43.51	43.45	-12	25,543	-0.05%
2019/08/15	15	43.05	13	42.92	42.90	2	25,530	0.01%
2019/08/14	29	44.37	43	44.44	43.75	-14	25,824	-0.05%
2019/08/13	47	43.32	36	43.23	43.70	11	25,797	0.04%
2019/08/12	51	42.99	40	43.10	42.40	11	25,834	0.04%
2019/08/08	14	41.05	20	40.53	42.30	-6	25,657	-0.02%
2019/08/07	18	39.79	19	39.77	39.20	-1	25,226	0.00%
2019/08/06	21	38.35	24	38.57	39.05	-3	25,345	-0.01%
2019/08/05	15	39.15	25	39.11	38.90	-10	25,307	-0.04%
2019/08/02	15	39.61	14	39.74	39.10	1	25,515	0.00%
2019/08/01	23	40.58	132	40.02	40.80	-109	25,667	-0.42%	大賣/鉅額交易
2019/07/31	300	40.45	188	40.43	40.60	112	25,540	0.44%	大買/大賣/鉅額交易
2019/07/30	12	43.00	56	41.26	40.95	-44	25,754	-0.17%
2019/07/29	19	46.32	19	46.09	45.45	0	25,319	0.00%
2019/07/26	14	45.53	17	45.58	45.30	-3	25,442	-0.01%
2019/07/25	16	46.36	18	46.56	45.70	-2	25,583	-0.01%
2019/07/24	57	45.44	49	45.22	46.90	8	25,527	0.03%
2019/07/23	90	44.36	44	43.70	43.20	46	24,542	0.19%
2019/07/22	3	41.40	6	41.13	41.40	-3	23,868	-0.01%
2019/07/19	17	40.65	32	40.76	40.25	-15	23,885	-0.06%
2019/07/18	7	40.21	6	40.23	39.85	1	23,960	0.00%
2019/07/17	5	40.83	6	40.64	40.80	-1	24,172	0.00%
2019/07/16	4	41.78	2	41.33	41.05	2	24,273	0.01%
2019/07/15	6	41.71	5	41.95	41.90	1	25,003	0.00%
2019/07/12	3	41.35	3	41.48	41.00	0	25,090	0.00%
2019/07/11	6	41.07	9	41.28	41.45	-3	25,498	-0.01%
2019/07/10	37	40.47	20	40.47	40.80	17	25,661	0.07%
2019/07/09	22	39.49	49	39.40	39.90	-27	26,240	-0.10%
2019/07/08	19	40.26	61	40.27	40.20	-42	26,796	-0.16%
2019/07/05	70	41.28	56	41.24	40.55	14	26,878	0.05%
2019/07/04	52	41.05	55	41.02	41.15	-3	26,671	-0.01%
2019/07/03	4	41.34	81	41.28	41.00	-77	26,902	-0.29%
2019/07/02	176	42.65	236	42.74	42.80	-60	26,904	-0.22%	大買/大賣/
2019/07/01	222	41.93	59	41.73	42.25	163	26,499	0.62%	大買/鉅額交易
2019/06/28	7	38.68	3	38.65	38.45	4	26,440	0.02%
2019/06/27	24	38.65	28	38.65	38.50	-4	26,382	-0.02%
2019/06/26	19	37.53	20	37.28	38.95	-1	26,184	0.00%
2019/06/25	24	38.81	16	39.07	38.10	8	25,692	0.03%
2019/06/24	11	38.10	10	38.21	38.90	1	25,466	0.00%
2019/06/21	74	38.55	153	38.99	38.00	-79	25,449	-0.31%	大賣/
2019/06/20	47	38.32	41	38.36	39.00	6	25,223	0.02%
2019/06/19	162	38.16	98	37.78	37.90	64	25,180	0.25%	大買/
2019/06/18	35	35.80	48	35.98	35.35	-13	24,982	-0.05%
2019/06/17	66	35.32	50	35.30	35.60	16	24,647	0.06%
2019/06/14	9	35.78	8	35.78	35.10	1	24,735	0.00%
2019/06/13	4	35.65	3	35.62	35.95	1	24,689	0.00%
2019/06/12	16	35.64	16	35.64	35.55	0	24,771	0.00%
2019/06/11	36	36.43	32	36.38	36.15	4	24,897	0.02%
2019/06/10	24	35.60	46	35.14	35.90	-22	24,438	-0.09%
2019/06/06	3	32.52	3	32.35	32.80	0	24,129	0.00%
2019/06/05	37	32.54	14	32.97	32.30	23	24,125	0.10%
2019/06/04	16	32.95	17	32.75	32.45	-1	24,182	0.00%
2019/06/03	12	32.93	4	32.75	32.70	8	24,303	0.03%
2019/05/31	17	33.23	22	33.27	33.60	-5	24,420	-0.02%
2019/05/30	15	32.66	15	32.62	32.55	0	24,453	0.00%
2019/05/29	10	31.76	21	31.85	32.30	-11	24,765	-0.04%
2019/05/28	33	33.02	17	32.94	32.60	16	25,141	0.06%
2019/05/27	24	32.13	27	31.99	32.50	-3	25,170	-0.01%
2019/05/24	11	33.66	16	33.63	32.20	-5	25,386	-0.02%
2019/05/23	35	32.84	35	32.89	32.95	0	25,066	0.00%
2019/05/22	38	35.09	35	35.06	34.25	3	24,779	0.01%
2019/05/21	100	34.98	76	34.84	35.60	24	24,518	0.10%
2019/05/20	32	35.64	43	35.57	34.35	-11	24,024	-0.05%
2019/05/17	185	39.82	21	38.45	36.00	164	23,691	0.69%	大買/鉅額交易
2019/05/16	32	40.89	218	41.06	39.70	-186	23,149	-0.80%	大賣/鉅額交易
2019/05/15	37	42.38	57	42.47	41.95	-20	22,880	-0.09%
2019/05/14	93	40.49	84	40.58	42.50	9	22,821	0.04%
2019/05/13	28	40.86	22	40.76	40.10	6	22,711	0.03%
2019/05/10	38	40.44	47	40.62	40.80	-9	22,735	-0.04%
2019/05/09	49	41.86	61	40.93	40.00	-12	22,433	-0.05%
2019/05/08	154	43.13	89	42.73	42.65	65	21,888	0.30%	大買/
2019/05/07	75	44.53	72	44.66	42.85	3	21,520	0.01%
2019/05/06	11	43.90	21	43.25	44.40	-10	20,771	-0.05%
2019/05/03	96	44.19	96	44.15	44.05	0	20,311	0.00%
2019/05/02	41	42.42	42	42.39	42.85	-1	19,694	-0.01%
2019/04/30	34	41.15	31	40.95	42.80	3	19,425	0.02%
2019/04/29	2	39.10	2	38.90	40.00	0	18,879	0.00%
2019/04/26	9	39.79	19	39.85	39.80	-10	18,621	-0.05%
2019/04/25	24	40.45	4	40.20	41.20	20	18,384	0.11%
2019/04/24	13	41.22	15	41.15	40.70	-2	18,213	-0.01%
2019/04/23	7	41.51	5	41.23	40.30	2	17,968	0.01%
2019/04/22	14	41.96	19	41.81	41.75	-5	17,814	-0.03%
2019/04/19	81	43.25	76	44.12	42.00	5	17,647	0.03%
2019/04/18	0	0.00	100	42.49	42.80	-100	16,714	-0.60%
2019/04/17	14	43.56	25	43.38	43.25	-11	16,338	-0.07%
2019/04/16	4	41.18	184	41.40	41.50	-180	15,775	-1.14%	大賣/鉅額交易
2019/04/15	292	42.20	271	42.51	42.90	21	15,316	0.14%	大買/大賣/
2019/04/12	445	39.46	306	39.27	39.15	139	14,558	0.95%	大買/大賣/鉅額交易
2019/04/11	32	37.30	2	37.23	37.00	30	13,796	0.22%
2019/04/10	0	0.00	1	35.65	35.80	-1	13,578	-0.01%
2019/04/09	45	37.66	53	37.97	36.00	-8	13,459	-0.06%
2019/04/08	31	37.16	22	37.46	36.70	9	13,052	0.07%
2019/04/03	8	36.03	38	36.03	35.70	-30	12,792	-0.23%
2019/04/02	115	36.68	161	36.27	35.50	-46	12,819	-0.36%	大買/大賣/
2019/04/01	30	34.95	0	0.00	34.95	30	12,422	0.24%
2019/03/29	12	34.61	4	34.20	34.20	8	12,350	0.06%
2019/03/28	3	34.62	1	34.25	34.55	2	12,263	0.02%
2019/03/27	0	0.00	3	34.95	34.65	-3	12,117	-0.02%
2019/03/26	38	35.18	2	35.53	34.40	36	12,030	0.30%
2019/03/25	8	35.24	36	35.45	35.20	-28	11,929	-0.23%
2019/03/22	138	36.34	133	35.66	35.20	5	11,773	0.04%	大買/大賣/
2019/03/21	363	35.43	271	35.45	36.45	92	11,187	0.82%	大買/大賣/
2019/03/20	2	32.85	4	33.23	33.15	-2	10,221	-0.02%
2019/03/19	9	33.25	4	33.10	32.60	5	10,131	0.05%
2019/03/18	8	32.09	14	32.68	32.80	-6	9,959	-0.06%
2019/03/15	4	32.56	15	32.72	32.00	-11	9,958	-0.11%
2019/03/14	24	33.56	7	33.64	33.35	17	9,769	0.17%
2019/03/13	30	32.73	3	32.35	32.90	27	9,497	0.28%
2019/03/12	13	32.57	10	32.84	32.35	3	9,430	0.03%
2019/03/11	1	32.20	1	32.20	32.75	0	9,247	0.00%
2019/03/08	0	0.00	2	32.50	32.40	-2	9,305	-0.02%
2019/03/07	25	33.06	25	32.55	31.70	0	9,212	0.00%
2019/03/06	5	32.93	3	32.95	32.55	2	9,038	0.02%
2019/03/05	1	32.80	0	0.00	32.50	1	8,940	0.01%
2019/03/04	12	34.58	18	34.60	34.60	-6	8,668	-0.07%
2019/02/27	40	33.53	36	33.16	33.65	4	8,208	0.05%
2019/02/26	1	32.55	1	32.20	32.65	0	7,623	0.00%
2019/02/25	10	31.77	15	31.81	32.60	-5	7,160	-0.07%
2019/02/22	4	29.55	4	29.90	29.65	0	6,641	0.00%
2019/02/21	1	29.35	2	30.05	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	2	30.35	29.85	-2	6,526	-0.03%
2019/02/19	4	29.95	0	0.00	30.10	4	6,514	0.06%
2019/02/18	6	29.86	12	30.13	30.35	-6	6,402	-0.09%
2019/02/15	8	28.76	9	29.09	28.95	-1	6,161	-0.02%
2019/02/14	3	28.80	5	28.90	28.70	-2	6,005	-0.03%
2019/02/13	17	28.94	8	28.88	29.10	9	5,835	0.15%
2019/02/12	102	27.29	168	27.72	27.70	-66	5,516	-1.20%	大買/大賣/
2019/02/11	51	26.04	12	26.00	26.95	39	5,120	0.76%
2019/01/30	3	25.05	1	25.50	25.05	2	4,825	0.04%
2019/01/29	0	0.00	3	25.10	24.95	-3	4,714	-0.06%
2019/01/28	3	24.65	0	0.00	24.80	3	4,675	0.06%
2019/01/25	56	25.44	50	25.08	25.05	6	4,631	0.13%
2019/01/24	1	25.20	1	25.45	25.40	0	4,551	0.00%
2019/01/23	1	25.20	11	25.12	25.35	-10	4,549	-0.22%
2019/01/22	46	25.24	42	26.08	25.20	4	4,570	0.09%
2019/01/17	1	25.45	0	0.00	25.50	1	4,385	0.02%
2019/01/16	1	25.70	0	0.00	25.55	1	4,362	0.02%
2019/01/15	0	0.00	10	25.90	25.70	-10	4,331	-0.23%
2019/01/14	4	26.20	42	26.83	26.20	-38	4,274	-0.89%
2019/01/11	60	26.27	0	0.00	26.40	60	4,041	1.48%
2019/01/10	2	25.45	4	25.73	25.75	-2	3,931	-0.05%
2019/01/09	1	25.20	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	2	25.40	25.75	-2	3,825	-0.05%
2019/01/03	52	25.17	1	25.20	24.95	51	3,699	1.38%
2019/01/02	3	25.90	53	25.81	25.65	-50	3,744	-1.34%
2018/12/28	0	0.00	1	25.30	25.25	-1	3,649	-0.03%
2018/12/27	7	25.25	0	0.00	24.75	7	3,635	0.19%
2018/12/26	3	25.12	50	24.47	24.65	-47	3,569	-1.32%
2018/12/25	6	25.65	11	25.51	25.50	-5	3,481	-0.14%
2018/12/24	79	25.94	59	26.11	26.30	20	3,306	0.60%
2018/12/22	0	0.00	113	24.24	25.15	-113	3,061	-3.69%	大賣/鉅額交易
2018/12/21	103	24.18	0	0.00	24.10	103	3,010	3.42%	大買/鉅額交易
2018/12/20	70	23.80	0	0.00	23.45	70	3,039	2.30%
2018/12/19	104	24.41	94	24.73	24.25	10	3,053	0.33%	大買/
2018/12/18	70	24.06	0	0.00	24.30	70	3,002	2.33%
2018/12/17	63	24.84	173	25.07	24.75	-110	2,934	-3.75%	大賣/鉅額交易
2018/12/14	75	24.11	2	24.83	25.10	73	2,794	2.61%
2018/12/13	1	24.20	1	24.60	24.20	0	2,719	0.00%
2018/12/12	15	24.23	0	0.00	24.25	15	2,699	0.56%
2018/12/11	62	24.12	0	0.00	24.10	62	2,677	2.32%
2018/12/10	0	0.00	130	24.33	24.55	-130	2,628	-4.95%	大賣/鉅額交易
2018/12/07	135	23.68	320	24.17	24.40	-185	2,518	-7.35%	大買/大賣/鉅額交易
2018/12/06	45	23.37	0	0.00	23.35	45	2,449	1.84%
2018/12/05	195	24.11	0	0.00	24.50	195	2,391	8.15%	大買/鉅額交易
2018/12/04	110	24.46	0	0.00	24.35	110	2,368	4.65%	大買/鉅額交易
2018/12/03	1	24.75	113	25.12	24.90	-112	2,341	-4.78%	大賣/鉅額交易
2018/11/28	0	0.00	267	22.51	22.50	-267	2,059	-12.97%	大賣/鉅額交易
2018/11/27	192	21.88	0	0.00	22.05	192	2,185	8.79%	大買/鉅額交易
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	2	21.40	1	21.80	21.25	1	2,359	0.04%
2018/11/22	2	21.80	2	22.08	21.60	0	2,481	0.00%
2018/11/21	0	0.00	2	21.70	21.85	-2	2,486	-0.08%
2018/11/20	43	22.27	0	0.00	22.00	43	2,474	1.74%
2018/11/19	61	22.00	25	22.43	22.80	36	2,428	1.48%
2018/11/16	3	21.37	82	21.87	21.90	-79	2,370	-3.33%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/12	1	21.10	0	0.00	21.05	1	2,297	0.04%
2018/11/07	20	21.43	20	21.40	21.40	0	2,353	0.00%
2018/10/31	6	20.95	0	0.00	21.20	6	2,543	0.24%
2018/10/30	0	0.00	76	20.74	20.60	-76	2,544	-2.99%
2018/10/29	70	20.16	0	0.00	20.45	70	2,508	2.79%
2018/10/12	1	22.30	0	0.00	22.45	1	2,691	0.04%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	41	26.00	86	25.85	25.45	-45	2,708	-1.66%
2018/10/08	42	26.17	5	26.00	26.15	37	2,631	1.41%
2018/10/05	6	26.73	2	26.45	26.50	4	2,617	0.15%
2018/10/04	3	27.25	3	27.40	27.25	0	2,592	0.00%
2018/10/03	3	27.65	0	0.00	27.55	3	2,591	0.12%
2018/10/02	60	27.96	55	28.26	27.95	5	2,632	0.19%
2018/10/01	29	28.05	39	27.91	28.05	-10	2,591	-0.39%
2018/09/28	0	0.00	5	27.30	27.25	-5	2,561	-0.20%
2018/09/26	10	27.95	0	0.00	27.95	10	2,481	0.40%
2018/09/21	0	0.00	5	28.10	28.00	-5	2,424	-0.21%
2018/09/20	0	0.00	3	27.98	27.75	-3	2,410	-0.12%
2018/09/19	0	0.00	2	28.10	27.75	-2	2,418	-0.08%
2018/09/18	7	27.81	0	0.00	27.75	7	2,437	0.29%
2018/09/14	25	28.48	86	28.37	28.40	-61	2,452	-2.49%
2018/09/13	69	28.20	0	0.00	28.20	69	2,454	2.81%
2018/09/11	0	0.00	5	27.72	27.60	-5	2,653	-0.19%
2018/09/10	5	27.48	5	27.24	27.05	0	2,687	0.00%
2018/09/07	48	27.89	9	28.28	27.70	39	2,691	1.45%
2018/09/06	24	28.25	5	28.40	28.25	19	2,696	0.70%
2018/09/05	30	28.65	0	0.00	28.60	30	2,744	1.09%
2018/09/04	29	28.66	0	0.00	28.85	29	2,835	1.02%
2018/09/03	115	29.01	180	29.50	28.60	-65	2,875	-2.26%	大買/大賣/
2018/08/31	80	28.62	125	28.85	29.25	-45	2,797	-1.61%	大賣/
2018/08/30	50	28.56	0	0.00	28.60	50	2,678	1.87%
2018/08/29	42	28.15	155	28.41	28.40	-113	2,701	-4.18%	大賣/鉅額交易
2018/08/28	60	27.97	0	0.00	28.00	60	2,668	2.25%
2018/08/27	20	27.68	20	27.50	27.50	0	2,956	0.00%
2018/08/20	44	27.03	0	0.00	26.90	44	3,207	1.37%
2018/08/17	22	27.26	66	27.74	27.45	-44	3,245	-1.36%
2018/08/13	43	28.47	0	0.00	27.70	43	3,268	1.32%
2018/08/10	0	0.00	40	29.09	29.15	-40	3,206	-1.25%
2018/08/09	1	28.70	0	0.00	28.80	1	3,120	0.03%
2018/08/06	20	28.95	20	28.98	28.95	0	3,107	0.00%
2018/08/02	52	28.86	5	29.00	28.55	47	3,210	1.46%
2018/08/01	100	29.33	150	29.53	29.30	-50	3,200	-1.56%	大賣/
2018/07/27	5	29.00	0	0.00	29.00	5	3,150	0.16%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	28.20	28.00	-1	3,050	-0.03%
2018/07/24	45	27.67	45	27.64	27.65	0	3,049	0.00%
2018/07/19	47	27.83	0	0.00	27.75	47	3,056	1.54%
2018/07/18	83	28.16	165	28.23	28.25	-82	3,068	-2.67%	大賣/
2018/07/17	35	27.93	0	0.00	27.90	35	3,004	1.16%
2018/07/16	2	27.73	0	0.00	27.70	2	2,983	0.07%
2018/07/13	0	0.00	6	27.79	28.00	-6	2,996	-0.20%
2018/07/10	5	27.95	0	0.00	27.70	5	3,014	0.17%
2018/07/06	1	27.00	0	0.00	27.00	1	2,981	0.03%
2018/07/03	0	0.00	7	28.21	27.60	-7	2,968	-0.24%
2018/06/29	3	28.58	0	0.00	28.65	3	2,968	0.10%
2018/06/28	0	0.00	1	28.25	28.20	-1	2,964	-0.03%
2018/06/26	0	0.00	5	28.90	29.00	-5	3,000	-0.17%
2018/06/25	1	29.55	0	0.00	29.50	1	2,989	0.03%
2018/06/22	2	29.85	0	0.00	29.80	2	2,994	0.07%
2018/06/21	61	29.75	0	0.00	30.35	61	2,983	2.04%
2018/06/20	190	30.16	257	30.65	29.60	-67	2,984	-2.24%	大買/大賣/
2018/06/19	5	29.86	0	0.00	30.20	5	2,875	0.17%
2018/06/15	2	30.65	0	0.00	30.65	2	2,881	0.07%
2018/06/14	0	0.00	5	30.75	30.60	-5	2,873	-0.17%
2018/06/13	5	30.76	0	0.00	30.50	5	2,885	0.17%
2018/06/12	2	30.85	4	31.30	31.35	-2	2,876	-0.07%
2018/06/11	64	31.11	4	31.15	31.20	60	2,812	2.13%
2018/06/08	122	31.62	186	31.94	31.65	-64	2,811	-2.28%	大買/大賣/
2018/06/07	27	31.40	25	31.30	31.35	2	2,678	0.07%
2018/06/06	4	31.30	0	0.00	31.40	4	2,640	0.15%
2018/06/05	4	31.33	14	31.01	31.20	-10	2,628	-0.38%
2018/06/04	87	32.13	106	32.13	31.65	-19	2,549	-0.75%	大賣/
2018/06/01	17	30.23	503	30.48	30.30	-486	2,257	-21.53%	大賣/鉅額交易
2018/05/30	0	0.00	5	28.80	28.90	-5	2,151	-0.23%
2018/05/29	3	29.05	2	28.85	28.75	1	2,157	0.05%
2018/05/28	2	29.30	0	0.00	29.25	2	2,168	0.09%
2018/05/25	75	29.47	75	29.81	29.50	0	2,242	0.00%
2018/05/24	0	0.00	3	28.95	29.10	-3	2,234	-0.13%
2018/05/23	3	28.85	25	28.75	28.85	-22	2,352	-0.94%
2018/05/22	48	29.20	27	29.20	29.25	21	2,352	0.89%
2018/05/21	4	28.68	7	28.89	29.15	-3	2,324	-0.13%
2018/05/18	2	28.25	4	28.35	28.30	-2	2,300	-0.09%
2018/05/17	5	28.14	0	0.00	28.20	5	2,331	0.21%
2018/05/16	0	0.00	5	28.12	27.90	-5	2,346	-0.21%
2018/05/15	3	27.93	0	0.00	27.60	3	2,385	0.13%
2018/05/14	2	27.80	0	0.00	27.95	2	2,503	0.08%
2018/05/10	118	28.49	121	28.75	28.50	-3	2,502	-0.12%	大買/大賣/
2018/05/09	3	27.80	0	0.00	28.10	3	2,442	0.12%
2018/05/08	2	28.25	0	0.00	28.20	2	2,506	0.08%
2018/05/03	0	0.00	3	27.00	26.85	-3	2,768	-0.11%
2018/04/25	0	0.00	6	26.69	26.80	-6	2,926	-0.21%
2018/04/24	0	0.00	4	26.50	26.25	-4	2,944	-0.14%
2018/04/23	0	0.00	10	27.30	27.30	-10	2,950	-0.34%
2018/04/20	0	0.00	2	28.05	27.90	-2	2,972	-0.07%
2018/04/19	8	27.98	10	27.94	28.00	-2	3,007	-0.07%
2018/04/18	5	27.90	0	0.00	27.35	5	3,051	0.16%
2018/04/17	2	27.93	0	0.00	27.70	2	3,112	0.06%
2018/04/16	2	28.80	0	0.00	28.35	2	3,219	0.06%
2018/04/13	3	28.97	0	0.00	28.70	3	3,268	0.09%
2018/04/11	0	0.00	5	29.43	28.80	-5	3,421	-0.15%
2018/04/09	3	28.95	0	0.00	28.85	3	3,713	0.08%
2018/04/02	2	29.55	0	0.00	29.30	2	4,074	0.05%
2018/03/31	2	29.60	3	29.75	29.60	-1	4,185	-0.02%
2018/03/30	138	30.02	146	30.26	29.90	-8	4,279	-0.19%	大買/大賣/
2018/03/29	3	29.05	0	0.00	29.10	3	4,356	0.07%
2018/03/27	0	0.00	10	29.53	29.45	-10	4,517	-0.22%
2018/03/23	5	29.25	2	29.25	29.00	3	4,671	0.06%
2018/03/22	8	30.66	6	31.03	30.30	2	4,828	0.04%
2018/03/21	7	30.62	8	30.71	30.50	-1	4,818	-0.02%
2018/03/19	4	30.30	2	30.70	30.35	2	5,214	0.04%
2018/03/16	2	30.65	73	30.94	30.25	-71	5,265	-1.35%
2018/03/15	77	30.78	2	30.80	30.80	75	5,355	1.40%
2018/03/14	0	0.00	13	30.69	30.70	-13	5,500	-0.24%
2018/03/13	4	30.08	0	0.00	30.20	4	5,568	0.07%
2018/03/12	5	29.82	1	30.20	29.80	4	5,707	0.07%
2018/03/09	0	0.00	15	30.13	29.80	-15	5,995	-0.25%
2018/03/07	7	29.79	0	0.00	29.50	7	6,570	0.11%
2018/03/06	28	29.87	28	29.90	29.90	0	7,139	0.00%
2018/03/05	9	29.85	0	0.00	29.50	9	7,613	0.12%
2018/03/02	2	29.55	0	0.00	29.70	2	8,532	0.02%
2018/03/01	1	29.90	0	0.00	30.05	1	9,335	0.01%
2018/02/27	44	29.70	43	30.00	29.55	1	9,780	0.01%
2018/02/26	4	29.08	2	29.40	29.25	2	10,582	0.02%
2018/02/23	15	29.60	32	29.54	29.70	-17	11,142	-0.15%
2018/02/22	8	28.15	0	0.00	28.15	8	11,083	0.07%
2018/02/21	5	27.90	3	27.80	28.10	2	11,123	0.02%
2018/02/12	0	0.00	2	26.90	26.90	-2	11,121	-0.02%
2018/02/07	5	27.85	4	28.15	27.65	1	11,184	0.01%
2018/02/05	5	29.50	3	29.80	29.85	2	11,112	0.02%
2018/02/01	10	30.67	5	31.35	30.55	5	11,193	0.04%
2018/01/31	87	30.80	92	30.84	30.95	-5	11,212	-0.04%
2018/01/29	13	31.13	18	31.61	30.90	-5	11,289	-0.04%
2018/01/26	18	31.83	21	31.89	31.60	-3	11,299	-0.03%
2018/01/25	19	31.37	9	31.33	31.00	10	11,107	0.09%
2018/01/24	2	30.80	0	0.00	30.85	2	11,031	0.02%
2018/01/23	6	30.85	7	30.74	30.65	-1	11,045	-0.01%
2018/01/22	4	30.39	0	0.00	30.25	4	11,088	0.04%
2018/01/19	2	30.55	0	0.00	30.30	2	11,475	0.02%
2018/01/16	0	0.00	2	31.30	30.95	-2	11,591	-0.02%
2018/01/15	7	30.96	0	0.00	31.00	7	11,592	0.06%
2018/01/12	1	30.75	18	30.75	30.65	-17	11,600	-0.15%
2018/01/11	7	30.05	0	0.00	29.90	7	11,760	0.06%
2018/01/10	0	0.00	4	30.53	30.20	-4	11,766	-0.03%
2018/01/09	6	31.08	0	0.00	31.30	6	11,798	0.05%
2018/01/08	3	31.75	7	31.35	31.00	-4	11,802	-0.03%
2018/01/05	3	32.20	0	0.00	32.30	3	11,729	0.03%
2018/01/04	5	32.15	5	32.45	32.20	0	11,692	0.00%
2018/01/03	10	33.40	7	33.19	32.55	3	11,661	0.03%
2018/01/02	15	33.50	5	32.85	33.50	10	11,490	0.09%