台揚 (2314)-富邦-台北券商分點個股進出

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

台揚

(2314)

股價
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11	30.21	0	0.00	30.25	11	1,192	0.92%
2024/04/24	11	30.36	3	30.43	30.60	8	1,192	0.67%
2024/04/23	31	30.20	0	0.00	30.00	31	1,195	2.59%
2024/04/22	5	30.10	2	30.23	29.95	3	1,199	0.25%
2024/04/19	5	30.49	44	30.66	30.40	-39	1,193	-3.27%
2024/04/18	3	30.93	2.1	30.96	30.95	0.9	1,182	0.08%
2024/04/16	6	31.43	0	0.00	31.30	6	1,191	0.50%
2024/04/15	3	32.55	1	32.60	32.70	2	1,167	0.17%
2024/04/12	0	0.00	2	33.30	33.05	-2	1,161	-0.17%
2024/04/11	18	33.34	2	33.20	33.20	16	1,158	1.38%
2024/04/10	8	34.88	4	34.81	34.55	4	1,151	0.35%
2024/04/09	6	33.89	0	0.00	33.75	6	1,125	0.53%
2024/04/08	5	33.65	0	0.00	33.70	5	1,129	0.44%
2024/04/03	0	0.00	1	33.00	32.95	-1	1,121	-0.09%
2024/04/02	0	0.00	4	33.39	33.35	-4	1,135	-0.35%
2024/04/01	1	33.75	0	0.00	33.65	1	1,160	0.09%
2024/03/29	1	35.10	14	34.43	34.20	-13	1,165	-1.12%
2024/03/28	12.9	34.89	24	34.69	34.85	-11.1	1,137	-0.98%
2024/03/27	9	33.27	3.1	33.60	33.60	5.9	1,080	0.55%
2024/03/26	1	32.55	2	32.55	32.60	-1	1,091	-0.09%
2024/03/25	0	33.60	2	33.40	33.35	-2	1,135	-0.18%
2024/03/22	16.6	33.85	5	33.70	33.80	11.6	1,132	1.02%
2024/03/21	0	0.00	9	32.38	32.70	-9	1,118	-0.80%
2024/03/20	3	32.25	2	32.15	32.10	1	1,144	0.09%
2024/03/19	1	32.55	0	0.00	32.60	1	1,153	0.09%
2024/03/18	1	32.70	0	0.00	32.85	1	1,166	0.09%
2024/03/15	0	0.00	7	33.31	33.05	-7	1,202	-0.58%
2024/03/14	1	32.85	0	0.00	32.80	1	1,263	0.08%
2024/03/13	5	33.35	8	33.79	33.60	-3	1,433	-0.21%
2024/03/12	21	33.54	17	34.14	34.35	4	1,614	0.25%
2024/03/11	7.8	32.53	1	32.80	32.65	6.8	1,591	0.43%
2024/03/08	3	32.38	1	32.20	32.40	2	1,587	0.13%
2024/03/07	4	33.13	5	33.30	33.10	-1	1,589	-0.06%
2024/03/06	8	35.01	2	35.20	34.20	6	1,582	0.38%
2024/03/05	1	34.20	0	0.00	34.30	1	1,576	0.06%
2024/03/04	3.2	34.76	23.3	34.82	35.00	-20.1	1,574	-1.28%
2024/03/01	0	0.00	6.2	32.56	32.70	-6.2	1,530	-0.41%
2024/02/29	1	32.30	0	0.00	32.40	1	1,532	0.07%
2024/02/27	2	32.73	1	33.17	32.70	1	1,535	0.06%
2024/02/26	1	34.15	0	0.00	33.50	1	1,546	0.07%
2024/02/23	4	33.90	5	33.93	33.85	-1	1,551	-0.06%
2024/02/22	1	33.25	0.8	33.40	33.35	0.2	1,578	0.02%
2024/02/21	3.3	33.31	0	0.00	33.25	3.3	1,634	0.20%
2024/02/20	1	33.40	0	0.00	33.40	1	1,644	0.06%
2024/02/19	4	33.98	1	34.00	33.90	3	1,650	0.18%
2024/02/16	3	33.65	2	33.75	33.70	1	1,657	0.06%
2024/02/15	2	32.18	0	0.00	32.90	2	1,648	0.12%
2024/02/05	2	32.50	15	32.51	32.50	-13	1,638	-0.79%
2024/02/02	0	0.00	1	33.55	33.20	-1	1,634	-0.06%
2024/02/01	2	32.95	0	0.00	33.05	2	1,624	0.12%
2024/01/31	5	33.41	1	33.20	33.30	4	1,612	0.25%
2024/01/30	1	33.76	0	0.00	33.60	1	1,606	0.06%
2024/01/29	5.2	33.90	4	34.15	34.05	1.1	1,604	0.07%
2024/01/26	6.1	34.68	4	34.75	34.35	2.1	1,586	0.13%
2024/01/25	2	35.25	0	0.00	35.20	2	1,556	0.13%
2024/01/24	41	35.76	4	35.70	35.40	37	1,553	2.38%
2024/01/23	2	35.40	1	35.75	35.80	1	1,552	0.06%
2024/01/22	9.1	35.24	0	0.00	35.25	9.1	1,552	0.59%
2024/01/19	3.1	35.37	0	0.00	35.35	3.1	1,540	0.20%
2024/01/18	1.1	35.36	0	0.00	35.50	1.1	1,535	0.07%
2024/01/17	1	35.35	0	0.00	35.35	1	1,536	0.07%
2024/01/16	4	35.84	1.5	36.22	36.00	2.5	1,533	0.16%
2024/01/15	4	35.60	0	0.00	35.80	4	1,529	0.26%
2024/01/12	19	35.48	0	0.00	35.50	19	1,526	1.25%
2024/01/11	1	35.51	0	0.00	35.60	1	1,530	0.07%
2024/01/10	6.7	35.56	1	35.45	35.55	5.7	1,529	0.38%
2024/01/09	0	0.00	0.8	36.50	36.20	-0.8	1,518	-0.05%
2024/01/08	4.1	36.52	1	36.70	36.40	3.1	1,517	0.20%
2024/01/05	3	36.72	0	0.00	36.90	3	1,518	0.20%
2024/01/04	1.4	37.07	1	36.75	36.65	0.4	1,517	0.03%
2024/01/03	1	37.40	0	0.00	37.40	1	1,520	0.07%
2024/01/02	1	37.80	0	0.00	37.90	1	1,524	0.07%
2023/12/29	0.1	37.50	2	37.50	37.50	-1.9	1,523	-0.12%
2023/12/28	2	37.63	6	37.65	37.40	-4	1,536	-0.26%
2023/12/27	4	38.15	13	37.45	38.35	-9	1,538	-0.58%
2023/12/26	0	0.00	8	37.34	37.40	-8	1,541	-0.52%
2023/12/25	2.1	36.55	0	0.00	36.55	2.1	1,527	0.13%
2023/12/22	17.3	36.65	3	36.77	36.55	14.3	1,519	0.94%
2023/12/21	14	36.43	3	36.30	36.30	11	1,504	0.73%
2023/12/20	7.1	37.01	2.1	37.00	36.90	5	1,475	0.34%
2023/12/19	3	37.57	24	37.51	37.55	-21	1,417	-1.48%
2023/12/18	9.1	37.43	0	0.00	37.20	9.1	1,412	0.64%
2023/12/15	3.2	38.04	2	37.98	37.90	1.2	1,396	0.09%
2023/12/14	1	39.20	1	39.15	38.75	0	1,367	0.00%
2023/12/13	4	38.99	1	39.35	39.20	3	1,353	0.22%
2023/12/12	12	39.37	1	39.70	38.90	11	1,379	0.80%
2023/12/11	12.1	40.19	13	39.97	39.80	-0.9	1,352	-0.07%
2023/12/08	18	41.65	20.6	41.63	41.65	-2.6	1,286	-0.20%
2023/12/07	25.1	40.77	62.1	40.97	41.40	-37.1	1,114	-3.33%
2023/12/06	1	37.95	0	0.00	37.65	1	935	0.11%
2023/12/05	1.1	36.90	11.6	37.41	37.90	-10.6	921	-1.15%
2023/12/01	0	37.05	0	0.00	37.00	0	914	0.00%
2023/11/29	10	37.38	0	0.00	37.50	10	902	1.11%
2023/11/28	5	36.74	0	0.00	36.70	5	890	0.56%
2023/11/27	1	36.80	3.1	36.83	36.75	-2.1	888	-0.23%
2023/11/24	21	36.50	1	36.45	36.50	20	889	2.25%
2023/11/22	0	37.60	1	37.20	37.45	-1	873	-0.11%
2023/11/21	33	38.07	11	37.84	37.60	22	868	2.53%
2023/11/20	14	37.95	7	37.03	38.40	7	848	0.83%
2023/11/17	2	35.78	0	0.00	35.80	2	794	0.25%
2023/11/16	0	0.00	2	35.90	36.30	-2	793	-0.25%
2023/11/15	1	35.45	0	0.00	35.30	1	791	0.13%
2023/11/14	0	0.00	4	35.51	35.60	-4	787	-0.51%
2023/11/13	0	0.00	0.1	35.95	35.55	-0.1	794	-0.01%
2023/11/10	2	35.50	0	0.00	35.45	2	807	0.25%
2023/11/09	1	35.70	0	0.00	36.05	1	808	0.12%
2023/11/06	0	0.00	2	36.05	36.05	-2	834	-0.24%
2023/11/03	2	35.50	0	0.00	35.50	2	828	0.24%
2023/11/02	2	35.35	4	35.68	35.45	-2	829	-0.24%
2023/11/01	1	35.25	0	0.00	35.25	1	832	0.12%
2023/10/31	2	36.08	0	0.00	35.75	2	826	0.24%
2023/10/30	0	0.00	2	36.30	36.70	-2	819	-0.24%
2023/10/27	1	35.35	0	0.00	35.45	1	815	0.12%
2023/10/25	0	0.00	4	36.15	36.00	-4	838	-0.48%
2023/10/24	1	35.30	0	0.00	35.90	1	851	0.12%
2023/10/23	1	36.00	3	36.18	35.70	-2	853	-0.23%
2023/10/20	2	35.25	0	0.00	35.40	2	854	0.23%
2023/10/19	0	0.00	50	35.50	35.60	-50	857	-5.83%
2023/10/18	3	36.15	2	35.85	35.80	1	860	0.12%
2023/10/17	3	36.65	0	0.00	36.25	3	866	0.35%
2023/10/13	10	37.30	0	0.00	37.20	10	931	1.07%
2023/10/12	1	37.90	8	37.81	37.80	-7	1,044	-0.67%
2023/10/11	1	37.60	2	37.58	37.60	-1	1,107	-0.09%
2023/10/05	0	39.40	0	0.00	39.00	0	1,116	0.00%
2023/10/04	5	39.40	1	39.50	39.35	4	1,108	0.36%
2023/10/03	3	39.13	0	0.00	39.25	3	1,098	0.27%
2023/10/02	2	38.70	0.2	38.15	40.20	1.8	1,084	0.17%
2023/09/27	0	0.00	4	37.70	37.65	-4	1,067	-0.37%
2023/09/26	0	0.00	5.9	38.16	38.05	-5.9	1,075	-0.55%
2023/09/25	2	38.55	0.1	38.90	38.60	1.9	1,086	0.17%
2023/09/21	0	0.00	6	39.05	38.70	-6	1,092	-0.55%
2023/09/20	6	39.39	0	0.00	39.00	6	1,097	0.55%
2023/09/19	0.5	39.50	0	0.00	39.50	0.5	1,115	0.04%
2023/09/18	5	39.69	1	38.90	39.15	4	1,113	0.36%
2023/09/15	2.1	39.95	10	39.40	39.50	-7.9	1,114	-0.71%
2023/09/14	13	37.82	0	37.55	38.35	13	1,070	1.21%
2023/09/13	5	36.22	1	36.05	36.65	4	1,071	0.37%
2023/09/12	1	35.70	0	0.00	35.85	1	1,074	0.09%
2023/09/11	8.1	35.99	8	36.23	35.70	0.1	1,109	0.01%
2023/09/08	1.1	37.82	3	37.80	37.80	-1.9	1,103	-0.17%
2023/09/07	0	0.00	1	38.30	38.20	-1	1,119	-0.09%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/09/01	0	39.21	1	38.80	39.10	-1	1,150	-0.09%
2023/08/31	1	39.00	0	0.00	39.05	1	1,158	0.09%
2023/08/28	0	0.00	5	38.89	38.55	-5	1,176	-0.42%
2023/08/25	1	38.80	1	39.00	39.20	0	1,175	0.00%
2023/08/24	2	39.75	2	40.58	39.90	0	1,173	0.00%
2023/08/22	1	38.15	0	0.00	38.20	1	1,175	0.09%
2023/08/21	3	39.25	2.1	38.82	39.25	0.9	1,181	0.08%
2023/08/18	0	0.00	0.3	38.83	38.35	-0.3	1,222	-0.02%
2023/08/16	2	38.00	0	0.00	38.00	2	1,260	0.16%
2023/08/15	2	39.25	1	39.35	39.30	1	1,253	0.08%
2023/08/14	4	39.66	0	0.00	39.25	4	1,266	0.32%
2023/08/11	1	41.65	0	0.00	41.55	1	1,259	0.08%
2023/08/10	6	41.69	0	0.00	41.65	6	1,265	0.47%
2023/08/09	2	43.00	1	43.10	43.00	1	1,260	0.08%
2023/08/08	0	43.50	1	43.45	43.30	-1	1,269	-0.08%
2023/08/07	12	43.74	1	43.65	43.70	11	1,289	0.85%
2023/08/04	14	43.95	0	0.00	44.05	14	1,292	1.08%
2023/08/02	1	44.44	0	0.00	44.00	1	1,321	0.08%
2023/08/01	1	45.45	0	0.00	45.00	1	1,358	0.07%
2023/07/31	3	44.30	3	45.75	44.60	0	1,398	0.00%
2023/07/28	0	0.00	2	44.30	43.95	-2	1,454	-0.14%
2023/07/27	0.1	44.20	6	44.00	44.05	-5.9	1,469	-0.40%
2023/07/26	3	44.85	0	0.00	44.60	3	1,485	0.20%
2023/07/25	0	0.00	3	45.62	45.60	-3	1,536	-0.20%
2023/07/24	0	0.00	3	45.35	45.35	-3	1,578	-0.19%
2023/07/21	4	45.25	31	45.05	45.30	-27	1,613	-1.67%
2023/07/20	0	0.00	3	45.77	45.80	-3	1,646	-0.18%
2023/07/19	3	45.17	13	44.91	44.70	-10	1,707	-0.59%
2023/07/18	3	46.60	13	46.00	45.50	-10	1,794	-0.56%
2023/07/17	27	48.33	51	48.46	48.05	-24	1,908	-1.26%
2023/07/14	13	42.46	13.3	44.33	45.65	-0.3	2,018	-0.01%
2023/07/13	7	42.24	2	41.85	41.50	5	2,191	0.23%
2023/07/12	4	43.01	4	42.60	42.50	0	2,288	0.00%
2023/07/11	0	0.00	4	43.36	43.40	-4	2,335	-0.17%
2023/07/10	7	43.26	0	0.00	43.10	7	2,342	0.30%
2023/07/07	1	43.85	1	43.65	43.50	0	2,352	0.00%
2023/07/06	12	44.43	5	44.31	44.15	7	2,347	0.30%
2023/07/05	0	0.00	5	44.20	44.20	-5	2,377	-0.21%
2023/07/04	10	44.60	1	44.70	44.30	9	2,375	0.38%
2023/07/03	2	44.45	0	0.00	44.50	2	2,370	0.08%
2023/06/30	0	0.00	2	44.90	44.65	-2	2,361	-0.08%
2023/06/29	1	45.00	0	0.00	44.90	1	2,362	0.04%
2023/06/28	1.6	45.26	2	45.40	44.90	-0.4	2,359	-0.02%
2023/06/27	11.1	45.03	13	45.41	45.35	-1.9	2,362	-0.08%
2023/06/26	2	44.55	0	0.00	44.35	2	2,349	0.09%
2023/06/20	4	44.45	0	0.00	44.40	4	2,347	0.17%
2023/06/19	4	44.51	0	0.00	44.40	4	2,354	0.17%
2023/06/16	16	44.81	2	44.75	45.00	14	2,345	0.60%
2023/06/15	1.1	44.74	6	45.16	44.95	-4.9	2,340	-0.21%
2023/06/14	15	46.22	8	46.26	45.85	7	2,307	0.30%
2023/06/13	2	47.10	15	46.59	46.50	-13	2,304	-0.56%
2023/06/12	2.3	47.05	19	46.97	47.00	-16.7	2,292	-0.73%
2023/06/09	1	45.70	2	45.78	45.80	-1	2,271	-0.04%
2023/06/08	3	45.50	0	0.00	45.50	3	2,288	0.13%
2023/06/07	1	46.70	1	46.50	46.05	0	2,304	0.00%
2023/06/06	1	45.75	0	0.00	45.70	1	2,331	0.04%
2023/06/05	1	46.80	0	0.00	46.55	1	2,362	0.04%
2023/06/02	23	46.69	15	46.42	46.35	8	2,368	0.34%
2023/05/31	1.1	46.04	0	0.00	46.00	1.1	2,397	0.05%
2023/05/30	0	0.00	5	45.85	45.75	-5	2,399	-0.21%
2023/05/29	0	0.00	2	45.60	46.15	-2	2,407	-0.08%
2023/05/26	1.1	45.10	2	45.85	45.35	-1	2,406	-0.04%
2023/05/25	2	45.63	5	45.87	45.95	-3	2,404	-0.12%
2023/05/24	30	45.54	0	0.00	46.65	30	2,414	1.24%
2023/05/23	2	48.25	20	47.97	48.60	-18	2,404	-0.75%
2023/05/22	3.3	47.46	1	47.60	47.80	2.3	2,423	0.09%
2023/05/18	2	47.03	0	0.00	46.50	2	2,446	0.08%
2023/05/17	3	47.13	1	47.00	47.45	2	2,459	0.08%
2023/05/16	6	46.81	1	46.90	46.85	5	2,505	0.20%
2023/05/15	10	47.59	9	48.50	47.10	1	2,600	0.04%
2023/05/12	15	47.08	2.6	46.90	48.60	12.4	2,602	0.48%
2023/05/11	15	47.08	2.6	46.90	47.80	12.4	2,606	0.47%
2023/05/10	0	0.00	5	48.35	48.25	-5	2,608	-0.19%
2023/05/09	6	48.00	2	48.30	48.70	4	2,612	0.15%
2023/05/08	0	0.00	2	48.30	49.45	-2	2,596	-0.08%
2023/05/05	6	48.22	14	48.40	48.50	-8	2,583	-0.31%
2023/05/04	19	45.81	32.1	46.95	48.50	-13.1	2,608	-0.50%
2023/05/02	10	46.91	33	46.54	46.55	-23	2,536	-0.91%
2023/04/28	17	46.21	86	47.07	47.45	-69	2,512	-2.75%
2023/04/27	4	45.11	14	45.79	45.90	-10	2,456	-0.41%
2023/04/26	38	43.32	1	45.20	44.10	37	2,409	1.54%
2023/04/25	0	0.00	2	47.55	45.20	-2	2,370	-0.08%
2023/04/24	9.1	46.60	15	46.30	46.80	-5.9	2,330	-0.25%
2023/04/21	68.4	46.36	176.4	46.07	44.85	-108	2,259	-4.78%	大賣/鉅額交易
2023/04/20	87.3	48.20	37	49.00	47.50	50.3	2,156	2.33%
2023/04/19	183	51.56	67	51.05	51.80	116	1,987	5.84%	大買/鉅額交易
2023/04/18	56	47.76	54.5	48.94	51.10	1.5	1,753	0.09%
2023/04/17	30.2	46.19	25.2	45.59	46.50	5.1	1,518	0.33%
2023/04/14	1.2	43.20	16	43.75	43.90	-14.8	1,407	-1.05%
2023/04/13	4	41.29	0	0.00	41.00	4	1,344	0.30%
2023/04/12	1.2	41.38	2	41.30	41.30	-0.8	1,334	-0.06%
2023/04/11	3	41.77	0	0.00	41.55	3	1,318	0.23%
2023/04/10	14.3	41.48	0	0.00	41.50	14.3	1,314	1.09%
2023/04/07	3	42.80	0	0.00	42.85	3	1,281	0.23%
2023/04/06	0	42.80	1	42.80	43.15	-1	1,283	-0.08%
2023/03/31	0.1	42.90	5	43.31	42.80	-4.9	1,283	-0.38%
2023/03/30	8	42.72	1	42.65	42.60	7	1,279	0.55%
2023/03/29	5	42.55	12	42.68	42.25	-7	1,279	-0.55%
2023/03/28	12	42.15	1	43.20	42.15	11	1,283	0.86%
2023/03/27	0	0.00	11	43.71	43.15	-11	1,272	-0.86%
2023/03/24	0.2	43.70	5	43.61	43.70	-4.8	1,271	-0.37%
2023/03/23	0	0.00	2	43.60	43.40	-2	1,266	-0.16%
2023/03/22	4	43.08	0	0.00	43.00	4	1,263	0.32%
2023/03/21	0	0.00	1	43.30	43.30	-1	1,262	-0.08%
2023/03/20	0.1	42.50	0	0.00	42.35	0.1	1,258	0.01%
2023/03/17	4	42.54	6.1	42.70	42.30	-2.1	1,261	-0.17%
2023/03/16	2	42.65	2	42.85	42.10	0	1,261	0.00%
2023/03/15	1.2	43.76	1	44.55	43.55	0.2	1,265	0.02%
2023/03/14	1	43.85	5.3	43.95	43.70	-4.3	1,281	-0.34%
2023/03/13	12.1	43.61	8	44.54	44.55	4.1	1,305	0.32%
2023/03/10	7.3	45.09	7	45.08	44.75	0.3	1,329	0.02%
2023/03/09	11.2	45.62	4	46.25	46.05	7.2	1,353	0.53%
2023/03/08	12.7	46.22	7	46.51	46.70	5.7	1,413	0.41%
2023/03/07	6.2	45.54	3	45.50	45.60	3.2	1,441	0.22%
2023/03/06	3.3	45.47	60	45.94	45.75	-56.7	1,433	-3.96%
2023/03/03	5	44.50	1	44.55	44.10	4	1,409	0.28%
2023/03/02	4.1	44.99	2	44.93	44.55	2.1	1,407	0.15%
2023/03/01	2	43.65	1	44.50	44.70	1	1,400	0.07%
2023/02/24	8.1	44.46	0	0.00	43.90	8.1	1,393	0.58%
2023/02/23	4	44.88	0	0.00	44.70	4	1,379	0.29%
2023/02/22	11.1	44.35	1	44.35	44.40	10.1	1,382	0.73%
2023/02/21	12.3	46.04	50	45.79	45.75	-37.7	1,368	-2.76%
2023/02/20	5	46.21	6	46.18	46.00	-1	1,346	-0.07%
2023/02/17	6.4	43.79	9	44.18	44.80	-2.6	1,324	-0.20%
2023/02/16	4.7	43.72	2.1	43.55	43.80	2.6	1,325	0.20%
2023/02/15	2.3	43.30	21	43.28	43.10	-18.7	1,353	-1.38%
2023/02/14	4.3	44.22	3	43.95	44.00	1.3	1,326	0.09%
2023/02/13	14.6	43.63	22.1	43.82	45.20	-7.5	1,287	-0.58%
2023/02/10	2	41.35	1	41.90	41.10	1	1,197	0.08%
2023/02/09	2	42.55	2	42.08	42.05	0	1,188	0.00%
2023/02/08	19.3	42.58	13	42.38	42.85	6.3	1,178	0.54%
2023/02/07	1.1	41.77	2	41.75	41.80	-1	1,162	-0.08%
2023/02/06	35.1	42.61	17	42.27	42.40	18.1	1,159	1.56%
2023/02/03	13.1	42.52	5.1	42.81	42.50	8	1,150	0.70%
2023/02/02	53.1	42.60	16	43.26	43.55	37.1	1,129	3.28%
2023/01/31	1	40.10	50	39.55	40.10	-49	1,065	-4.60%
2023/01/30	0	0.00	0	39.15	39.05	0	1,062	0.00%
2023/01/17	0	0.00	0.3	38.30	38.35	-0.3	1,071	-0.02%
2023/01/16	3	38.05	0	0.00	38.10	3	1,080	0.28%
2023/01/13	4	38.35	0	0.00	38.30	4	1,086	0.37%
2023/01/12	13	38.99	2	38.80	38.65	11	1,087	1.01%
2023/01/11	0	0.00	1	39.60	39.65	-1	1,094	-0.09%
2023/01/10	0	0.00	4	39.98	39.90	-4	1,107	-0.36%
2023/01/09	2	39.80	0	0.00	39.90	2	1,124	0.18%
2023/01/04	1	39.65	0	0.00	39.65	1	1,186	0.08%
2022/12/30	2	38.95	2	38.85	39.25	0	1,198	0.00%
2022/12/29	0	38.50	0	0.00	39.15	0	1,199	0.00%
2022/12/27	1	39.75	2	39.90	39.60	-1	1,230	-0.08%
2022/12/26	0	0.00	2	40.15	40.20	-2	1,234	-0.16%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/21	1	38.05	1	38.10	38.10	0	1,288	0.00%
2022/12/20	4	38.93	0	0.00	38.20	4	1,305	0.31%
2022/12/16	3	39.85	0	0.00	39.90	3	1,347	0.22%
2022/12/13	0.1	40.00	0	0.00	40.10	0.1	1,400	0.01%
2022/12/09	3.9	41.09	0	0.00	40.85	3.9	1,434	0.27%
2022/12/08	0	41.50	2	41.45	41.60	-2	1,443	-0.14%
2022/12/07	2	40.75	0	0.00	41.00	2	1,457	0.14%
2022/12/06	2	42.55	5	43.42	42.30	-3	1,447	-0.21%
2022/12/05	3.1	43.23	4	43.49	43.40	-0.9	1,436	-0.06%
2022/12/02	3	42.80	19	42.62	43.20	-16	1,419	-1.13%
2022/12/01	13	41.90	6	41.85	41.70	7	1,386	0.50%
2022/11/30	6	42.91	22.1	42.80	42.70	-16.1	1,371	-1.17%
2022/11/29	9	40.12	12	40.95	41.15	-3	1,315	-0.23%
2022/11/28	2	37.35	0	0.00	37.45	2	1,349	0.15%
2022/11/25	2	37.21	0	0.00	36.90	2	1,371	0.15%
2022/11/24	1	37.80	3	37.70	38.10	-2	1,392	-0.14%
2022/11/23	0	0.00	1.6	37.23	37.10	-1.6	1,429	-0.11%
2022/11/22	4	37.20	1	37.60	37.30	3	1,443	0.21%
2022/11/21	4	37.70	6.5	37.58	37.60	-2.5	1,457	-0.17%
2022/11/18	4	38.49	0.1	38.05	38.05	3.9	1,474	0.26%
2022/11/17	1	38.75	2	38.60	38.95	-1	1,479	-0.07%
2022/11/16	2	38.35	7	38.42	38.30	-5	1,530	-0.33%
2022/11/15	18.7	38.54	10	38.10	39.20	8.7	1,586	0.55%
2022/11/14	8	36.64	2	37.63	37.70	6	1,669	0.36%
2022/11/11	4	36.03	48	36.13	35.90	-44	1,721	-2.56%
2022/11/10	1	37.20	3	37.50	37.30	-2	1,759	-0.11%
2022/11/09	1.1	38.43	0	0.00	38.05	1.1	2,017	0.05%
2022/11/08	0.2	38.14	0	0.00	38.20	0.2	2,152	0.01%
2022/11/07	0	0.00	10	37.25	37.40	-10	2,308	-0.43%
2022/11/04	5.1	37.13	1	37.45	37.25	4.1	2,515	0.16%
2022/11/03	0.1	36.53	0	0.00	37.00	0.1	3,186	0.00%
2022/11/02	1.1	35.93	0	0.00	36.60	1.1	3,489	0.03%
2022/11/01	3	35.60	7	35.59	35.60	-4	3,659	-0.11%
2022/10/31	2	34.95	7	35.04	34.90	-5	3,710	-0.13%
2022/10/28	3	34.08	0	0.00	33.85	3	3,791	0.08%
2022/10/27	1	34.65	3	34.80	34.80	-2	4,045	-0.05%
2022/10/26	0.1	33.50	0	0.00	33.30	0.1	4,240	0.00%
2022/10/25	6	33.98	1	33.70	33.65	5	4,357	0.11%
2022/10/24	0	0.00	1	35.30	34.80	-1	4,383	-0.02%
2022/10/21	2.1	35.30	0	0.00	34.55	2.1	4,465	0.05%
2022/10/20	3.1	35.47	2	35.75	35.75	1.1	4,723	0.02%
2022/10/19	5	37.02	4	37.08	36.40	1	4,786	0.02%
2022/10/18	3	36.40	3	37.07	36.45	0	4,807	0.00%
2022/10/17	3.1	34.75	5	35.70	36.60	-1.9	4,895	-0.04%
2022/10/14	2.1	36.72	10	36.27	36.60	-8	4,960	-0.16%
2022/10/13	12.3	35.41	0	0.00	33.90	12.3	4,988	0.25%
2022/10/12	4	36.96	2	37.78	37.10	2	5,004	0.04%
2022/10/11	8	38.70	0	0.00	38.15	8	5,058	0.16%
2022/10/07	4	40.65	0	0.00	40.80	4	5,166	0.08%
2022/10/06	1.1	40.43	10	40.44	40.50	-8.9	5,380	-0.17%
2022/10/05	13.1	40.37	10	40.81	40.75	3.1	5,547	0.06%
2022/10/04	11	39.48	15	39.63	39.95	-4	5,673	-0.07%
2022/10/03	5	38.42	0	0.00	38.40	5	5,748	0.09%
2022/09/30	12.2	37.05	10	37.60	38.65	2.2	5,844	0.04%
2022/09/29	2	38.90	0	0.00	38.40	2	5,923	0.03%
2022/09/28	8.1	39.14	1	38.60	37.90	7.1	6,001	0.12%
2022/09/27	3	39.92	2	40.40	41.00	1	6,068	0.02%
2022/09/26	1.1	41.01	1	40.40	39.80	0.1	6,150	0.00%
2022/09/23	3	43.58	1	42.70	42.70	2	6,180	0.03%
2022/09/22	3	44.33	4	42.60	44.40	-1	6,199	-0.02%
2022/09/21	14	43.65	46	44.18	43.45	-32	6,218	-0.51%
2022/09/20	44	45.57	0	0.00	45.20	44	6,241	0.70%
2022/09/19	10	45.53	11	45.90	45.10	-1	6,284	-0.02%
2022/09/16	9	47.07	11	47.55	46.50	-2	6,299	-0.03%
2022/09/15	5.1	48.23	1	48.40	48.20	4.1	6,296	0.07%
2022/09/14	5	47.95	3	48.85	48.85	2	6,316	0.03%
2022/09/13	2	49.63	0	0.00	49.55	2	6,343	0.03%
2022/09/12	0	0.00	0	49.71	50.10	0	6,391	0.00%
2022/09/08	0.1	49.19	2	48.70	48.90	-1.9	6,424	-0.03%
2022/09/07	1	48.05	0	0.00	48.50	1	6,498	0.02%
2022/09/06	14	49.34	3	49.90	49.20	11	6,630	0.17%
2022/09/05	5.1	51.37	5	52.50	51.00	0.1	6,817	0.00%
2022/09/02	11	52.49	20	53.08	52.40	-9	6,815	-0.13%
2022/09/01	2	50.70	0	0.00	50.40	2	6,773	0.03%
2022/08/31	11.1	51.71	11	51.50	51.60	0.1	6,771	0.00%
2022/08/30	0	0.00	2	51.05	51.20	-2	6,791	-0.03%
2022/08/29	4.3	48.91	0	0.00	48.85	4.3	6,821	0.06%
2022/08/26	0	0.00	3	50.37	49.95	-3	6,899	-0.04%
2022/08/25	0.2	49.50	6	49.50	49.90	-5.8	7,080	-0.08%
2022/08/24	9	49.18	2	49.75	49.00	7	7,500	0.09%
2022/08/23	3.1	48.85	5	49.09	49.00	-1.9	8,012	-0.02%
2022/08/22	9.1	49.89	8	49.63	49.05	1.1	8,025	0.01%
2022/08/19	33.2	52.27	31	52.17	51.20	2.2	7,992	0.03%
2022/08/18	11.1	51.53	34	51.69	51.50	-22.9	7,962	-0.29%
2022/08/17	23	51.13	3.1	50.58	51.50	19.9	8,485	0.23%
2022/08/16	53.1	52.36	100	52.77	51.10	-46.9	8,525	-0.55%
2022/08/15	21	50.83	13	50.86	50.40	8	8,271	0.10%
2022/08/12	25.3	48.75	31.1	48.75	48.70	-5.8	8,128	-0.07%
2022/08/11	31.2	51.96	24	51.84	51.60	7.2	7,967	0.09%
2022/08/10	74.4	52.49	37	52.36	51.40	37.4	7,773	0.48%
2022/08/09	29	48.01	44.1	49.70	51.50	-15.1	7,113	-0.21%
2022/08/08	24	47.18	30	47.09	46.90	-6	6,810	-0.09%
2022/08/05	5	44.88	10	45.00	45.30	-5	6,640	-0.08%
2022/08/04	5.1	44.27	7	44.23	44.10	-1.9	6,597	-0.03%
2022/08/03	80.1	46.70	26	46.72	45.00	54.1	6,519	0.83%
2022/08/02	40.1	46.45	28	46.39	46.00	12.1	6,271	0.19%
2022/08/01	7	45.74	18	45.75	46.50	-11	6,076	-0.18%
2022/07/29	1	44.25	1	44.30	44.35	0	5,961	0.00%
2022/07/28	13.1	44.48	3	44.38	43.90	10.1	5,936	0.17%
2022/07/27	22	46.25	50	45.98	45.30	-28	5,858	-0.48%
2022/07/26	14.2	43.88	11	43.90	43.60	3.2	5,595	0.06%
2022/07/25	3.2	45.35	1	45.75	45.75	2.2	5,535	0.04%
2022/07/22	16.1	47.12	12	45.76	45.20	4.1	5,515	0.07%
2022/07/21	2.1	45.75	112	46.48	46.35	-109.9	5,430	-2.02%	大賣/鉅額交易
2022/07/19	3.1	45.79	3	45.23	45.20	0.1	5,328	0.00%
2022/07/18	2.1	45.34	10	45.00	45.25	-7.9	5,298	-0.15%
2022/07/15	12.2	45.13	3	45.37	44.90	9.2	5,258	0.17%
2022/07/14	12	43.53	172	44.64	45.15	-160	5,183	-3.09%	大賣/鉅額交易
2022/07/13	11	42.51	26	42.42	42.65	-15	4,981	-0.30%
2022/07/12	30.3	39.34	33	39.12	38.80	-2.7	4,835	-0.06%
2022/07/11	14	43.94	14	44.59	43.10	0	4,733	0.00%
2022/07/08	12	44.45	4	45.61	44.25	8	4,659	0.17%
2022/07/07	11.1	42.87	4	43.48	43.45	7.1	4,569	0.16%
2022/07/06	17	43.50	1	44.75	42.10	16	4,503	0.36%
2022/07/05	2.3	46.72	4	47.34	44.95	-1.7	4,485	-0.04%
2022/07/04	12.3	48.56	1	47.85	46.30	11.3	4,428	0.26%
2022/07/01	11.1	54.22	39	50.60	49.75	-27.9	4,379	-0.64%
2022/06/30	12	55.02	15	54.29	55.20	-3	4,355	-0.07%
2022/06/29	2	55.15	3	54.77	55.20	-1	4,360	-0.02%
2022/06/28	19.2	55.32	2	55.20	55.20	17.2	4,408	0.39%
2022/06/27	1	56.60	21	56.54	56.60	-20	4,423	-0.45%
2022/06/24	0	0.00	5	54.94	55.00	-5	4,505	-0.11%
2022/06/23	0.1	55.00	0.1	56.00	54.50	0	4,618	0.00%
2022/06/22	13	55.52	5	55.00	54.60	8	4,838	0.17%
2022/06/21	0	0.00	16	56.19	56.90	-16	4,951	-0.32%
2022/06/20	35	55.69	44	56.99	54.70	-9	4,925	-0.18%
2022/06/17	29	58.26	4	58.03	58.00	25	4,884	0.51%
2022/06/16	12.4	61.19	30	60.87	59.80	-17.7	4,884	-0.36%
2022/06/15	11.1	61.12	48	61.01	61.00	-36.9	4,858	-0.76%
2022/06/14	93	61.16	34	60.98	60.80	59	4,734	1.25%
2022/06/13	3.3	58.82	0	0.00	58.30	3.3	4,530	0.07%
2022/06/10	24	60.53	5	60.10	60.00	19	4,522	0.42%
2022/06/09	6.5	60.36	6	60.30	60.20	0.5	4,472	0.01%
2022/06/08	9	61.11	2	61.90	61.00	7	4,472	0.16%
2022/06/07	8	61.70	3	62.27	61.60	5	4,446	0.11%
2022/06/06	20	61.63	9	61.18	61.00	11	4,381	0.25%
2022/06/02	40	64.47	42	64.10	63.30	-2	4,308	-0.05%
2022/06/01	54	63.97	51.5	64.33	64.00	2.5	4,144	0.06%
2022/05/31	134	62.78	700.9	63.08	62.40	-566.9	3,747	-15.13%	大買/大賣/鉅額交易
2022/05/30	9	59.78	9.1	60.10	59.00	-0.1	3,289	0.00%
2022/05/27	13	58.29	9	58.49	58.50	4	3,311	0.12%
2022/05/26	14	58.24	6	58.37	57.90	8	3,325	0.24%
2022/05/25	202	60.36	786	60.30	58.60	-584	3,260	-17.91%	大買/大賣/鉅額交易
2022/05/24	7	58.99	26.2	58.20	59.40	-19.2	2,709	-0.71%
2022/05/23	3	54.20	5	54.40	54.00	-2	2,599	-0.08%
2022/05/20	0.1	55.50	0	0.00	54.60	0.1	2,635	0.00%
2022/05/19	10	55.47	8	55.58	55.40	2	2,642	0.08%
2022/05/18	2	57.00	90	57.48	57.00	-88	2,675	-3.29%
2022/05/17	16	56.48	15	56.43	57.50	1	2,727	0.04%
2022/05/16	4.1	54.65	3	54.60	54.30	1.1	2,729	0.04%
2022/05/13	0	0.00	4	53.75	54.00	-4	2,740	-0.15%
2022/05/12	5.1	52.67	4	52.88	53.00	1.1	2,765	0.04%
2022/05/11	3.1	53.86	3	54.00	54.00	0.1	2,769	0.00%
2022/05/10	1	54.00	10	55.10	55.10	-9	2,781	-0.32%
2022/05/09	2	55.60	6	56.00	55.60	-4	2,789	-0.14%
2022/05/06	10	56.55	0	0.00	57.10	10	2,797	0.36%
2022/05/05	9.1	57.03	3	57.40	57.80	6.1	2,814	0.22%
2022/05/04	3.3	56.31	292	56.19	56.10	-288.7	2,853	-10.12%	大賣/鉅額交易
2022/05/03	0.2	56.10	3	56.20	56.10	-2.8	2,864	-0.10%
2022/04/29	4	55.53	0.5	55.47	56.30	3.5	2,886	0.12%
2022/04/28	2.1	54.51	20	55.80	55.00	-17.9	2,896	-0.62%
2022/04/27	1.3	54.18	0	0.00	54.70	1.3	2,894	0.04%
2022/04/26	5.2	56.72	1	56.80	56.30	4.2	2,890	0.15%
2022/04/25	7.3	57.26	5	56.86	56.90	2.3	2,909	0.08%
2022/04/22	20	59.85	2	60.20	59.20	18	2,906	0.62%
2022/04/21	10	60.00	6.1	60.53	60.00	3.9	2,916	0.13%
2022/04/20	0.5	58.80	6	58.32	61.20	-5.5	2,897	-0.19%
2022/04/19	24.3	57.42	1	57.80	57.00	23.3	2,880	0.81%
2022/04/18	3.3	57.03	7	57.00	56.80	-3.7	2,884	-0.13%
2022/04/15	9.4	57.18	2	57.90	56.70	7.4	2,900	0.26%
2022/04/14	1.2	60.48	2	60.40	59.90	-0.8	2,893	-0.03%
2022/04/13	4.1	60.67	1	60.30	60.20	3.1	2,902	0.11%
2022/04/12	5.3	60.26	0	0.00	59.70	5.3	2,910	0.18%
2022/04/11	14.5	62.57	8	64.93	61.00	6.5	2,906	0.22%
2022/04/08	12	67.52	7	66.90	66.30	5	2,886	0.17%
2022/04/07	7.2	68.30	34	68.24	67.10	-26.8	2,887	-0.93%
2022/04/06	3.1	67.90	208	67.92	67.70	-204.9	2,853	-7.18%	大賣/鉅額交易
2022/04/01	8.4	67.56	2	67.25	67.30	6.4	2,846	0.22%
2022/03/31	11.2	66.43	6	66.93	69.00	5.1	2,846	0.18%
2022/03/30	16.3	67.16	97	67.76	66.60	-80.7	2,779	-2.90%
2022/03/29	50.2	66.75	36	66.42	68.00	14.2	2,737	0.52%
2022/03/28	53	68.07	29.4	68.21	67.40	23.6	2,626	0.90%
2022/03/25	338.1	65.64	43.9	69.89	70.50	294.2	2,535	11.60%	大買/鉅額交易
2022/03/24	3	62.53	646.2	64.01	64.10	-643.2	2,356	-27.29%	大賣/鉅額交易
2022/03/22	7	59.04	1	57.60	58.70	6	2,273	0.26%
2022/03/21	8	58.94	8	58.35	57.70	0	2,291	0.00%
2022/03/18	7.1	54.89	67	57.30	58.90	-59.9	2,301	-2.60%
2022/03/17	0	0.00	5	53.88	53.70	-5	2,286	-0.22%
2022/03/16	1.1	52.31	9	53.01	52.40	-8	2,306	-0.34%
2022/03/15	16.2	53.52	1	53.00	52.90	15.2	2,347	0.65%
2022/03/14	5.2	55.91	1	55.80	55.80	4.2	2,364	0.18%
2022/03/11	2.4	57.66	7	57.56	56.80	-4.6	2,402	-0.19%
2022/03/10	6.2	56.84	13	57.93	57.60	-6.9	2,402	-0.29%
2022/03/09	7.1	54.75	2	54.80	54.40	5.1	2,415	0.21%
2022/03/08	3.1	55.47	4	53.95	54.20	-0.9	2,501	-0.04%
2022/03/07	125.3	55.59	2	56.30	55.00	123.3	2,598	4.75%	大買/鉅額交易
2022/03/04	9	59.57	17.2	60.08	59.00	-8.2	2,626	-0.31%
2022/03/03	219	62.28	9.1	61.70	60.70	209.9	2,675	7.85%	大買/鉅額交易
2022/03/02	173.3	63.58	80.1	63.11	62.80	93.2	2,699	3.45%	大買/
2022/03/01	38	58.54	13	59.75	60.50	25	2,682	0.93%
2022/02/25	5.1	54.95	3	55.27	55.00	2.1	2,718	0.08%
2022/02/24	209.2	53.66	3	54.30	53.40	206.2	2,782	7.41%	大買/鉅額交易
2022/02/23	1.1	56.79	0	0.00	56.60	1.1	2,784	0.04%
2022/02/22	49	57.81	2	57.25	56.60	47	2,874	1.63%
2022/02/21	4	58.78	0	0.00	58.80	4	3,043	0.13%
2022/02/18	102	59.69	13	59.49	59.80	89	3,324	2.68%	大買/
2022/02/17	21	58.33	1	58.60	58.40	20	3,740	0.53%
2022/02/16	19	60.66	20	60.80	60.40	-1	3,954	-0.03%
2022/02/15	23	60.58	2	60.10	60.50	21	4,095	0.51%
2022/02/14	3.1	60.76	0	0.00	60.00	3.1	4,309	0.07%
2022/02/11	204	64.28	0	0.00	64.00	204	4,352	4.69%	大買/鉅額交易
2022/02/10	1	65.00	4	65.40	64.20	-3	4,447	-0.07%
2022/02/09	3	67.20	2.1	67.39	67.10	0.9	4,654	0.02%
2022/02/08	8	65.01	1	65.10	65.50	7	4,953	0.14%
2022/02/07	4	61.88	2	61.45	63.10	2	5,128	0.04%
2022/01/26	17.3	60.98	46	60.07	60.50	-28.7	5,160	-0.56%
2022/01/25	22	64.21	92	65.18	64.00	-70	5,268	-1.33%
2022/01/24	45	65.10	7	65.76	65.10	38	5,382	0.71%
2022/01/21	0	0.00	3	68.57	67.50	-3	5,465	-0.05%
2022/01/20	2	68.70	0	0.00	68.80	2	5,582	0.04%
2022/01/19	7	69.04	0	0.00	68.30	7	5,807	0.12%
2022/01/18	0	0.00	6	71.15	69.40	-6	6,106	-0.10%
2022/01/17	1	67.50	3	67.43	68.00	-2	6,195	-0.03%
2022/01/14	5.2	67.04	1.2	68.13	67.90	4	6,285	0.06%
2022/01/13	1	68.60	2	69.00	68.40	-1	6,345	-0.02%
2022/01/12	134.2	68.94	3	68.80	68.60	131.2	6,368	2.06%	大買/鉅額交易
2022/01/11	3	69.90	14	69.99	69.90	-11	6,406	-0.17%
2022/01/10	208.3	71.08	8	70.18	70.00	200.3	6,445	3.11%	大買/鉅額交易
2022/01/07	270	71.34	14	71.70	71.60	256	6,482	3.95%	大買/鉅額交易
2022/01/06	5	73.68	52	74.03	73.50	-47	6,535	-0.72%
2022/01/05	6	76.22	5.1	76.34	75.50	1	6,642	0.01%
2022/01/04	1	77.50	3	77.20	77.00	-2	6,699	-0.03%
2022/01/03	8	78.00	16	78.22	76.60	-8	6,756	-0.12%
2021/12/30	4	75.20	14.2	78.64	79.70	-10.2	6,857	-0.15%
2021/12/29	1	74.30	3	74.40	75.30	-2	7,027	-0.03%
2021/12/28	13.2	74.56	0	0.00	74.40	13.2	7,212	0.18%
2021/12/27	3	75.10	8	74.99	75.60	-5	7,377	-0.07%
2021/12/24	8.2	73.67	1	74.30	73.40	7.2	7,585	0.09%
2021/12/23	4	73.88	4	74.10	74.30	0	7,792	0.00%
2021/12/22	0	73.50	2	73.25	73.00	-2	7,950	-0.03%
2021/12/21	3.1	72.92	3	71.37	71.90	0.1	8,098	0.00%
2021/12/20	116.3	72.67	49	72.96	71.60	67.3	8,336	0.81%	大買/
2021/12/17	98	75.12	14	75.26	75.00	84	8,634	0.97%
2021/12/16	2	77.45	1	76.90	77.80	1	8,969	0.01%
2021/12/15	202.3	77.18	12	76.95	77.00	190.3	9,349	2.04%	大買/鉅額交易
2021/12/14	212.1	77.77	3	77.87	78.30	209.1	9,677	2.16%	大買/鉅額交易
2021/12/13	8.1	81.03	1	81.30	80.70	7.1	9,673	0.07%
2021/12/10	8	78.34	16	78.46	79.40	-8	9,658	-0.08%
2021/12/09	61	81.15	16	82.14	80.10	45	9,649	0.47%
2021/12/08	12.2	80.50	0	80.40	80.30	12.2	9,634	0.13%
2021/12/07	12	79.45	1	79.41	79.30	11	9,649	0.11%
2021/12/06	10	77.82	3	77.80	77.60	7	9,680	0.07%
2021/12/03	4	78.53	4	78.58	78.20	0	9,742	0.00%
2021/12/02	10	77.98	22	77.89	77.00	-12	9,777	-0.12%
2021/12/01	82.5	78.07	23.1	76.60	80.40	59.4	9,784	0.61%
2021/11/30	29	81.60	1	81.20	80.90	28	9,731	0.29%
2021/11/29	11.5	78.64	42.2	78.48	81.50	-30.7	9,750	-0.31%
2021/11/26	114.2	83.23	11	82.67	80.40	103.2	9,718	1.06%	大買/鉅額交易
2021/11/25	174.1	84.45	13	85.58	84.30	161.1	9,740	1.65%	大買/鉅額交易
2021/11/24	32.2	86.02	16	85.89	87.80	16.2	9,806	0.17%
2021/11/23	16.5	84.63	19	84.34	83.30	-2.5	9,799	-0.03%
2021/11/22	12	87.18	4	87.05	86.80	8	9,845	0.08%
2021/11/19	30.7	86.76	14.8	86.91	86.80	15.9	10,070	0.16%
2021/11/18	21.2	87.81	53.1	88.91	86.00	-31.9	10,340	-0.31%
2021/11/17	84	90.88	43.2	91.02	90.70	40.8	10,275	0.40%
2021/11/16	92	93.08	73	92.71	95.00	19	10,092	0.19%
2021/11/15	61	86.59	523.6	88.42	88.70	-462.6	9,805	-4.72%	大賣/鉅額交易
2021/11/12	37	82.36	670.1	81.06	80.70	-633	9,768	-6.48%	大賣/鉅額交易
2021/11/11	487	82.96	337	82.63	82.50	150	9,816	1.53%	大買/大賣/鉅額交易
2021/11/10	15.1	78.33	1	78.80	78.20	14.1	9,977	0.14%
2021/11/09	16	77.53	10	78.07	77.80	6	10,060	0.06%
2021/11/08	189.1	79.34	71	80.55	79.50	118.1	10,052	1.17%	大買/鉅額交易
2021/11/05	89	82.58	37.1	83.53	86.00	52	9,997	0.52%
2021/11/04	11	80.27	69.2	79.26	81.00	-58.1	9,808	-0.59%
2021/11/03	15.2	73.87	12	73.68	73.70	3.2	9,798	0.03%
2021/11/02	146.3	75.19	13	75.55	73.70	133.3	9,912	1.34%	大買/鉅額交易
2021/11/01	19.5	79.46	16	79.44	78.10	3.5	10,096	0.03%
2021/10/29	18	78.62	5	77.56	78.80	13	10,062	0.13%
2021/10/28	46	78.63	4	77.90	77.30	42	10,064	0.42%
2021/10/27	33.5	80.42	46	79.57	79.50	-12.5	10,210	-0.12%
2021/10/26	68	77.32	338.1	78.76	79.00	-270.1	10,191	-2.65%	大賣/鉅額交易
2021/10/25	13.1	71.80	76.3	72.06	72.70	-63.2	10,051	-0.63%
2021/10/22	18.3	66.65	33	66.89	66.10	-14.8	10,247	-0.14%
2021/10/21	14	69.75	11	70.45	68.60	3	10,553	0.03%
2021/10/20	3	70.70	2	70.05	70.50	1	11,292	0.01%
2021/10/19	16	70.97	6	71.65	70.70	10	11,802	0.08%
2021/10/18	5.4	70.26	1	69.50	70.00	4.4	11,979	0.04%
2021/10/15	6.3	68.91	7	69.46	69.80	-0.8	12,325	-0.01%
2021/10/14	28.6	66.01	23	68.02	68.00	5.6	12,705	0.04%
2021/10/13	150	69.40	37	67.87	68.50	113	13,009	0.87%	大買/鉅額交易
2021/10/12	7	72.61	24	72.80	73.40	-17	13,525	-0.13%
2021/10/08	36.1	73.06	16	73.24	72.20	20.1	14,514	0.14%
2021/10/07	21	73.01	67.1	73.88	74.50	-46.1	15,483	-0.30%
2021/10/06	268.9	73.36	62	73.44	71.90	206.9	16,382	1.26%	大買/鉅額交易
2021/10/05	22.4	78.75	12	76.47	79.40	10.4	16,456	0.06%
2021/10/04	321.4	74.62	3	75.67	77.50	318.4	16,672	1.91%	大買/鉅額交易
2021/10/01	296.5	81.49	50	83.15	79.40	246.5	16,586	1.49%	大買/鉅額交易
2021/09/30	239	86.11	9.7	85.15	88.20	229.3	16,565	1.38%	大買/鉅額交易
2021/09/29	9	79.56	49	79.28	82.50	-40	16,598	-0.24%
2021/09/28	32.1	79.51	24.2	78.74	80.70	7.9	16,797	0.05%
2021/09/27	38	78.86	30	77.92	80.00	8	17,362	0.05%
2021/09/24	34	75.39	86.1	73.78	77.00	-52.1	18,015	-0.29%
2021/09/23	104.1	72.32	73.2	71.47	76.90	30.8	17,834	0.17%	大買/
2021/09/22	86	69.50	106.2	70.03	72.20	-20.1	17,619	-0.11%	大賣/
2021/09/17	36.2	64.41	150	64.63	65.70	-113.8	17,474	-0.65%	大賣/鉅額交易
2021/09/16	0.1	57.50	10	58.60	59.90	-9.9	17,333	-0.06%
2021/09/15	10.2	57.51	10	58.50	57.30	0.2	17,507	0.00%
2021/09/14	12.2	57.61	0	0.00	57.70	12.2	17,715	0.07%
2021/09/13	0.9	58.74	14	58.11	57.60	-13.1	17,995	-0.07%
2021/09/10	6.2	59.98	3	59.90	59.40	3.2	18,278	0.02%
2021/09/09	0.5	57.99	3	59.27	59.40	-2.5	18,661	-0.01%
2021/09/08	15	58.97	15	59.15	58.10	0	18,879	0.00%
2021/09/07	5.9	58.29	2	58.65	59.10	3.9	19,428	0.02%
2021/09/06	9.3	59.66	594	59.50	59.10	-584.7	20,152	-2.90%	大賣/鉅額交易
2021/09/03	11	59.42	205	58.65	58.50	-194	20,537	-0.94%	大賣/鉅額交易
2021/09/02	112.6	56.74	5.2	57.89	58.10	107.4	21,454	0.50%	大買/鉅額交易
2021/09/01	13.7	58.75	43	58.59	58.50	-29.3	22,077	-0.13%
2021/08/31	10.1	58.50	321	58.96	59.10	-310.9	22,326	-1.39%	大賣/鉅額交易
2021/08/30	78.5	59.60	16	59.94	58.80	62.5	22,832	0.27%
2021/08/27	3.8	55.95	17	56.41	56.50	-13.2	23,183	-0.06%
2021/08/26	121.5	55.42	214	56.69	56.40	-92.5	23,269	-0.40%	大買/大賣/
2021/08/25	233.1	55.42	30	56.33	57.60	203.1	23,488	0.86%	大買/鉅額交易
2021/08/24	33	51.52	322.2	52.16	54.50	-289.2	23,389	-1.24%	大賣/鉅額交易
2021/08/23	182.1	49.17	34	49.45	49.55	148.1	23,065	0.64%	大買/鉅額交易
2021/08/20	2.5	47.33	43	47.25	46.80	-40.5	22,978	-0.18%
2021/08/19	171	48.51	48.1	48.80	47.80	122.9	22,900	0.54%	大買/鉅額交易
2021/08/18	213.3	46.38	33	48.16	50.80	180.3	22,755	0.79%	大買/鉅額交易
2021/08/17	107.4	45.07	7	46.24	46.25	100.4	22,562	0.44%	大買/
2021/08/16	27.6	47.73	13	46.38	45.60	14.6	22,394	0.07%
2021/08/13	31.5	49.43	5	49.04	48.15	26.5	22,051	0.12%
2021/08/12	3	50.77	13	51.12	51.00	-10	21,986	-0.05%
2021/08/11	18.3	50.74	27	51.15	49.85	-8.7	21,968	-0.04%
2021/08/10	10	52.41	17.3	51.80	51.50	-7.3	21,874	-0.03%
2021/08/09	609.5	52.23	14.2	52.14	52.20	595.3	21,856	2.72%	大買/鉅額交易
2021/08/06	18	55.36	17	55.70	55.20	1	21,775	0.00%
2021/08/05	127	57.96	90.2	57.57	57.30	36.8	21,713	0.17%	大買/
2021/08/04	8.6	55.99	36	55.69	56.50	-27.4	21,521	-0.13%
2021/08/03	4.1	56.09	14	55.86	55.60	-9.9	21,570	-0.05%
2021/08/02	18.5	55.66	224.1	55.97	56.00	-205.6	21,517	-0.96%	大賣/鉅額交易
2021/07/30	43	57.15	95.1	57.25	58.20	-52.1	21,336	-0.24%
2021/07/29	67.1	58.71	20	58.68	58.50	47.1	21,197	0.22%
2021/07/28	33.1	58.58	579.3	56.48	58.40	-546.2	21,126	-2.59%	大賣/鉅額交易
2021/07/27	121	61.74	47	62.79	61.30	74	21,034	0.35%	大買/
2021/07/26	130	64.78	116	65.60	63.80	14	20,819	0.07%	大買/大賣/
2021/07/23	797	61.42	71.1	61.14	63.50	725.9	20,268	3.58%	大買/鉅額交易
2021/07/22	36	59.15	31	59.11	57.90	5	20,195	0.02%
2021/07/21	60	58.88	43.5	59.76	57.70	16.5	20,085	0.08%
2021/07/20	48.1	59.99	73	58.92	58.60	-24.9	19,787	-0.13%
2021/07/19	41.2	61.94	100.2	62.97	62.40	-59	19,534	-0.30%
2021/07/16	59.3	62.62	156.4	63.00	61.90	-97.1	19,444	-0.50%	大賣/
2021/07/15	328.2	61.37	244.2	62.31	62.00	84	18,986	0.44%	大買/大賣/
2021/07/14	195.2	58.52	118.2	57.98	59.50	77.1	18,185	0.42%	大買/大賣/
2021/07/13	94.1	55.23	193	56.61	57.00	-99	17,799	-0.56%	大賣/
2021/07/12	55.1	51.46	53.3	52.32	52.50	1.8	17,289	0.01%
2021/07/09	26	50.80	57.4	51.01	50.50	-31.4	17,635	-0.18%
2021/07/08	21	49.27	23	49.65	48.85	-2	17,955	-0.01%
2021/07/07	59.4	49.76	54.2	49.64	49.05	5.2	18,376	0.03%
2021/07/06	45.1	52.82	27	52.88	52.00	18.1	18,404	0.10%
2021/07/05	128	53.77	34	53.86	53.60	94	18,275	0.51%	大買/
2021/07/02	112.3	54.65	123	53.64	53.00	-10.7	18,035	-0.06%	大買/大賣/
2021/07/01	204	54.21	234.9	54.49	55.00	-30.8	17,381	-0.18%	大買/大賣/
2021/06/30	30.5	49.13	47.2	48.62	50.00	-16.7	16,481	-0.10%
2021/06/29	47	49.30	25	50.27	47.70	22	16,321	0.13%
2021/06/28	70.1	48.66	44.1	49.13	50.40	26	16,180	0.16%
2021/06/25	42.1	50.03	45.7	50.55	49.65	-3.6	15,939	-0.02%
2021/06/24	112	51.93	187	51.84	50.60	-75	15,743	-0.48%	大買/大賣/
2021/06/23	122	51.16	24	51.03	51.50	98	15,534	0.63%	大買/
2021/06/22	28	51.38	33.4	51.98	52.00	-5.4	15,340	-0.04%
2021/06/21	34.6	50.90	17	51.09	50.30	17.6	15,136	0.12%
2021/06/18	64	52.61	44	53.20	52.20	20	14,954	0.13%
2021/06/17	73	54.08	63	53.36	53.50	10	14,540	0.07%
2021/06/16	109.3	55.24	158	54.87	53.10	-48.7	14,287	-0.34%	大買/大賣/
2021/06/15	189	53.79	171.1	52.93	54.70	17.9	13,773	0.13%	大買/大賣/
2021/06/11	40.1	49.30	53.7	49.51	50.50	-13.6	13,232	-0.10%
2021/06/10	112.2	48.95	148.7	49.11	49.35	-36.5	12,804	-0.28%	大買/大賣/
2021/06/09	136.4	46.37	190.9	46.49	46.20	-54.6	11,856	-0.46%	大買/大賣/
2021/06/08	52	43.40	79	44.50	43.40	-27	11,202	-0.24%
2021/06/07	144.4	43.18	72.1	42.87	43.00	72.3	10,929	0.66%	大買/
2021/06/04	57.6	44.00	50.9	43.99	44.80	6.7	10,341	0.06%
2021/06/03	25.3	40.80	11	40.70	40.75	14.3	9,885	0.14%
2021/06/02	16.4	40.21	21	39.90	39.60	-4.6	9,774	-0.05%
2021/06/01	27	37.95	21	38.23	38.50	6	9,457	0.06%
2021/05/31	36	35.08	1	35.00	35.00	35	9,328	0.38%
2021/05/28	2	35.03	7	35.63	35.40	-5	9,346	-0.05%
2021/05/27	2	34.53	5	34.52	34.45	-3	9,361	-0.03%
2021/05/26	4	34.45	4	33.93	34.15	0	9,430	0.00%
2021/05/25	7	34.25	0	0.00	34.15	7	9,578	0.07%
2021/05/24	3	31.97	3	32.50	33.10	0	9,675	0.00%
2021/05/20	1	31.95	19	32.39	32.05	-18	9,865	-0.18%
2021/05/19	5	30.51	7	30.41	32.00	-2	9,867	-0.02%
2021/05/18	5	29.21	2	29.70	29.75	3	9,866	0.03%
2021/05/17	17	27.01	109	27.35	27.05	-92	9,851	-0.93%	大賣/
2021/05/14	11	29.39	5	29.65	30.00	6	9,781	0.06%
2021/05/13	0	0.00	9	29.61	29.90	-9	9,703	-0.09%
2021/05/12	19	31.93	7	31.86	31.15	12	9,636	0.12%
2021/05/11	66	34.63	19	35.06	34.40	47	9,527	0.49%
2021/05/10	8	38.26	0.7	38.03	38.20	7.3	9,448	0.08%
2021/05/07	5	37.91	8.6	38.66	39.25	-3.6	9,455	-0.04%
2021/05/06	6	36.73	2	36.30	36.55	4	9,436	0.04%
2021/05/05	6	36.88	36	38.10	36.55	-30	9,429	-0.32%
2021/05/04	50.1	37.49	230	37.01	36.85	-180	9,431	-1.91%	大賣/鉅額交易
2021/05/03	10	41.77	2.3	42.16	40.55	7.7	9,292	0.08%
2021/04/29	48	44.91	41	45.16	44.90	7	9,237	0.08%
2021/04/28	42.1	45.16	46	45.58	46.80	-3.9	9,191	-0.04%
2021/04/27	15	42.93	13	42.60	42.55	2	9,246	0.02%
2021/04/26	1	42.00	7	41.76	41.90	-6	9,660	-0.06%
2021/04/23	22	41.94	22	42.00	42.00	0	9,709	0.00%
2021/04/22	21	42.57	22	41.97	40.55	-1	9,708	-0.01%
2021/04/21	31	44.13	18	43.53	43.45	13	9,536	0.14%
2021/04/20	27	43.86	34.5	43.87	44.00	-7.5	9,436	-0.08%
2021/04/19	242	47.65	60.1	46.50	45.25	181.9	9,264	1.96%	大買/鉅額交易
2021/04/16	114.1	47.91	41	47.24	49.35	73.1	8,688	0.84%	大買/
2021/04/15	103	45.31	74.1	45.46	44.90	28.9	8,211	0.35%	大買/
2021/04/14	37.1	40.99	74.5	41.74	42.90	-37.4	7,660	-0.49%
2021/04/13	92	41.12	143	40.74	39.00	-51	7,316	-0.70%	大賣/
2021/04/12	19	38.77	73.5	38.69	39.95	-54.5	6,883	-0.79%
2021/04/09	41	36.34	13.5	36.27	36.35	27.5	6,770	0.41%
2021/04/08	61.2	35.93	17.4	36.08	35.95	43.8	6,852	0.64%
2021/04/07	35.1	34.98	46	35.30	35.25	-11	6,755	-0.16%
2021/04/06	1	34.95	21.1	34.85	34.95	-20.1	6,727	-0.30%
2021/04/01	13.1	34.13	5	34.46	34.20	8.1	6,726	0.12%
2021/03/31	1.5	34.02	10	33.95	33.95	-8.5	6,809	-0.12%
2021/03/30	2.1	34.48	0	0.00	34.40	2.1	6,835	0.03%
2021/03/29	11.1	35.02	0	0.00	34.70	11.1	6,872	0.16%
2021/03/26	0.1	34.60	6	34.55	34.85	-6	6,942	-0.09%
2021/03/25	11	35.18	0.1	35.15	34.50	10.9	6,997	0.16%
2021/03/24	15	35.28	5	35.79	35.10	10	7,068	0.14%
2021/03/23	5.2	35.61	9	35.58	35.40	-3.8	7,046	-0.05%
2021/03/22	12	34.13	11	34.57	34.55	1	7,038	0.01%
2021/03/19	12	34.27	3	34.32	34.20	9	7,428	0.12%
2021/03/18	16.5	34.99	4.3	34.96	34.80	12.2	7,666	0.16%
2021/03/17	73	35.80	41	36.42	35.40	32	7,901	0.40%
2021/03/16	7.2	35.58	6	35.33	35.15	1.2	7,702	0.02%
2021/03/15	1	34.85	5.2	35.10	34.85	-4.2	7,713	-0.05%
2021/03/12	1	34.65	5.3	34.89	34.80	-4.3	7,743	-0.06%
2021/03/11	4.1	34.01	4	34.45	34.35	0.1	7,846	0.00%
2021/03/10	1	33.76	3	33.75	34.00	-2	7,931	-0.02%
2021/03/09	0	0.00	5	32.85	33.05	-5	8,048	-0.06%
2021/03/08	6	34.05	0	0.00	33.55	6	8,411	0.07%
2021/03/05	22	34.48	1	35.10	34.45	21	8,794	0.24%
2021/03/04	0	34.55	0	0.00	35.00	0	8,966	0.00%
2021/03/03	5	34.85	26	35.38	35.30	-21	9,132	-0.23%
2021/03/02	30	35.78	2	34.90	35.00	28	9,307	0.30%
2021/02/26	18	35.02	41	35.47	35.40	-23	9,362	-0.25%
2021/02/25	27	35.65	17	36.09	35.50	10	9,728	0.10%
2021/02/24	32	35.50	44	35.40	35.45	-12	9,758	-0.12%
2021/02/23	11	34.29	162	34.21	34.95	-151	9,674	-1.56%	大賣/鉅額交易
2021/02/22	668	35.45	523	35.03	34.90	145	9,605	1.51%	大買/大賣/鉅額交易
2021/02/19	31	34.06	9	33.98	33.85	22	9,463	0.23%
2021/02/18	2	33.08	9	33.33	33.45	-7	9,386	-0.07%
2021/02/17	5	31.83	19	31.43	32.15	-14	9,330	-0.15%
2021/02/05	16	30.69	13	30.70	30.35	3	9,309	0.03%
2021/02/04	6	30.83	0	0.00	30.80	6	9,555	0.06%
2021/02/03	8	31.99	1	31.50	31.15	7	9,645	0.07%
2021/02/02	2	31.00	13	31.10	31.00	-11	9,607	-0.11%
2021/02/01	10	30.56	10	31.00	30.55	0	9,563	0.00%
2021/01/29	6	32.49	5	32.61	31.85	1	9,492	0.01%
2021/01/28	0	0.00	3	33.35	32.85	-3	9,430	-0.03%
2021/01/27	21	33.05	7	33.37	33.70	14	9,358	0.15%
2021/01/26	24	33.31	23	33.49	33.05	1	9,297	0.01%
2021/01/25	23	32.76	42	32.62	32.65	-19	9,200	-0.21%
2021/01/22	22	32.34	20	32.66	32.45	2	9,131	0.02%
2021/01/21	12	33.89	18.1	33.37	33.25	-6.1	8,997	-0.07%
2021/01/20	130	34.78	30	34.63	33.30	100	8,775	1.14%	大買/
2021/01/19	45	35.46	136	36.38	36.95	-91	8,249	-1.10%	大賣/
2021/01/18	24	33.94	18	33.59	33.60	6	7,742	0.08%
2021/01/15	17	33.11	29	32.95	34.20	-12	7,591	-0.16%
2021/01/14	18	32.93	10	32.86	32.50	8	7,401	0.11%
2021/01/13	11	32.75	4	32.56	32.50	7	7,308	0.10%
2021/01/12	13	32.45	10	33.22	32.00	3	7,224	0.04%
2021/01/11	0	0.00	7.5	33.28	33.35	-7.5	7,154	-0.10%
2021/01/08	3	32.90	5.2	33.41	32.40	-2.2	7,069	-0.03%
2021/01/07	2	33.50	0	33.35	33.00	2	7,006	0.03%
2021/01/06	85	34.30	76	34.04	33.20	9	6,934	0.13%
2021/01/05	18	33.56	26	33.12	33.05	-8	6,555	-0.12%
2021/01/04	63	33.46	6	33.48	33.55	57	6,475	0.88%
2020/12/31	40	33.04	41.3	32.98	33.35	-1.3	6,337	-0.02%
2020/12/30	0.1	31.90	6	31.88	31.80	-5.9	6,122	-0.10%
2020/12/29	30	32.21	2.4	32.09	32.10	27.6	6,086	0.45%
2020/12/28	2	32.20	93	32.12	32.10	-91	6,036	-1.51%
2020/12/25	15	32.42	2.3	32.18	32.00	12.7	5,999	0.21%
2020/12/24	1.1	31.93	9.1	31.96	31.85	-8	5,900	-0.14%
2020/12/23	9	30.87	38	31.29	31.25	-29	5,853	-0.50%
2020/12/22	5	31.53	33.3	30.68	30.55	-28.3	5,826	-0.49%
2020/12/21	98.1	32.36	16.6	32.12	32.15	81.5	5,804	1.40%
2020/12/18	33	32.01	90	33.09	33.05	-57	5,745	-0.99%
2020/12/17	78	31.90	1	32.30	32.30	77	5,643	1.36%
2020/12/16	19	33.31	98	33.23	32.90	-79	5,570	-1.42%
2020/12/15	20	33.90	71	33.17	32.75	-51	5,444	-0.94%
2020/12/14	4	33.80	31	34.47	34.85	-27	5,034	-0.54%
2020/12/11	54	32.46	42	31.96	31.70	12	4,764	0.25%
2020/12/10	4	30.78	17	30.21	30.40	-13	4,431	-0.29%
2020/12/09	2	30.78	13	30.71	31.00	-11	4,376	-0.25%
2020/12/08	9	30.60	9	30.58	30.60	0	4,338	0.00%
2020/12/07	100	30.91	29	30.93	30.90	71	4,287	1.66%
2020/12/04	30.8	30.71	193	30.49	30.45	-162.2	4,150	-3.91%	大賣/鉅額交易
2020/12/03	22	30.70	18	30.74	30.40	4	4,056	0.10%
2020/12/02	62	31.74	173	31.53	31.25	-111	4,006	-2.77%	大賣/鉅額交易
2020/12/01	172	32.14	130	30.77	31.95	42	3,632	1.16%	大買/大賣/
2020/11/30	96	29.80	64	30.14	30.05	32	3,213	1.00%
2020/11/27	36	28.47	33	28.95	29.00	3	3,069	0.10%
2020/11/26	165	28.26	64	28.30	27.60	101	2,891	3.49%	大買/鉅額交易
2020/11/25	17	26.94	30.1	26.87	27.10	-13.1	2,697	-0.49%
2020/11/24	237	27.98	103	28.03	27.30	134	2,609	5.14%	大買/大賣/鉅額交易
2020/11/23	1	24.75	16	26.95	27.15	-15	2,327	-0.64%
2020/11/20	4	24.68	12	24.87	24.70	-8	2,263	-0.35%
2020/11/19	1	24.30	0	0.00	24.25	1	2,461	0.04%
2020/11/18	1	23.85	1	24.10	23.85	0	2,489	0.00%
2020/11/17	3	23.60	0	0.00	23.50	3	2,482	0.12%
2020/11/16	2	23.75	1	23.75	23.90	1	2,520	0.04%
2020/11/13	1	23.60	8.5	23.56	23.65	-7.5	2,525	-0.30%
2020/11/12	27	25.08	65	24.94	24.15	-38	2,505	-1.52%
2020/11/11	50	23.29	0	0.00	23.60	50	2,300	2.17%
2020/11/09	0	0.00	1	22.25	22.05	-1	2,236	-0.04%
2020/11/02	4.1	21.51	0	0.00	21.95	4.1	2,599	0.16%
2020/10/29	4	22.00	0	0.00	22.20	4	2,734	0.15%
2020/10/28	2	22.55	105	22.44	22.55	-103	2,759	-3.73%	大賣/鉅額交易
2020/10/27	0	0.00	5	22.60	22.55	-5	2,767	-0.18%
2020/10/26	0	0.00	42	23.10	22.55	-42	2,781	-1.51%
2020/10/22	0	0.00	52.6	22.60	22.65	-52.6	2,815	-1.87%
2020/10/21	51.2	22.94	9	23.02	22.85	42.2	2,821	1.49%
2020/10/14	1	22.30	0	0.00	22.30	1	2,934	0.03%
2020/10/13	2	21.50	0	0.00	21.85	2	2,941	0.07%
2020/10/12	3	21.82	0	0.00	21.90	3	2,933	0.10%
2020/10/06	100	22.84	0	0.00	22.70	100	2,967	3.37%
2020/09/24	5	22.70	0	0.00	22.50	5	3,162	0.16%
2020/09/23	4	22.90	4	23.15	22.70	0	3,153	0.00%
2020/09/22	0	0.00	1	23.15	23.05	-1	3,512	-0.03%
2020/09/21	6	24.15	0	0.00	23.65	6	3,644	0.16%
2020/09/17	0	0.00	5	23.70	23.85	-5	3,691	-0.14%
2020/09/16	1	23.90	1	23.65	23.65	0	3,694	0.00%
2020/09/14	0	0.00	8	23.84	23.70	-8	3,711	-0.22%
2020/09/11	1	23.65	0	0.00	23.60	1	3,752	0.03%
2020/09/10	6	24.40	0	0.00	24.15	6	3,782	0.16%
2020/09/09	0	0.00	1	24.05	24.40	-1	3,826	-0.03%
2020/09/08	41	24.19	0.1	24.25	24.30	40.9	3,837	1.07%
2020/09/07	0	0.00	2	24.85	24.30	-2	3,832	-0.05%
2020/09/04	5	23.80	7	24.30	24.15	-2	3,763	-0.05%
2020/09/03	6	24.72	8	24.69	24.60	-2	3,777	-0.05%
2020/09/02	11	24.93	11	25.06	24.75	0	3,778	0.00%
2020/09/01	10	24.60	0	0.00	24.75	10	3,736	0.27%
2020/08/31	3	24.25	2	24.30	24.25	1	3,711	0.03%
2020/08/28	5	24.85	0	0.00	24.80	5	3,777	0.13%
2020/08/27	59	25.41	7	25.36	25.25	52	3,765	1.38%
2020/08/26	4	25.08	11	25.06	25.30	-7	3,726	-0.19%
2020/08/25	32	24.75	73	24.83	24.20	-41	3,625	-1.13%
2020/08/20	15	21.98	2	21.55	21.75	13	3,350	0.39%
2020/08/19	5	23.65	1	24.20	23.55	4	3,330	0.12%
2020/08/18	20	24.15	8	24.21	24.15	12	3,316	0.36%
2020/08/17	2	24.85	18	24.60	24.50	-16	3,398	-0.47%
2020/08/14	0	0.00	10	24.00	24.10	-10	3,330	-0.30%
2020/08/13	26	23.88	1	23.90	23.90	25	3,316	0.75%
2020/08/12	21	24.29	1.4	24.11	24.40	19.6	3,301	0.59%
2020/08/10	2	24.00	2.1	23.60	23.45	-0.1	3,284	0.00%
2020/08/07	1	24.20	2	24.03	23.85	-1	3,274	-0.03%
2020/08/06	28	24.86	60	24.51	24.50	-32	3,233	-0.99%
2020/08/05	0	0.00	15	23.63	24.00	-15	3,023	-0.50%
2020/08/04	1	23.05	8	23.26	23.10	-7	2,934	-0.24%
2020/08/03	3	22.67	20	22.78	23.30	-17	2,910	-0.58%
2020/07/31	16	22.69	1	22.70	22.60	15	2,908	0.52%
2020/07/30	10	22.38	4	22.36	22.35	6	2,932	0.20%
2020/07/29	0	0.00	3	22.58	22.25	-3	2,956	-0.10%
2020/07/28	5	22.10	2	23.18	21.70	3	2,973	0.10%
2020/07/27	2	22.00	1	21.75	21.80	1	2,961	0.03%
2020/07/24	5	22.68	59	22.42	22.30	-54	3,072	-1.76%
2020/07/23	9	22.89	4	22.86	22.85	5	3,170	0.16%
2020/07/22	10	23.23	30	22.91	23.45	-20	3,172	-0.63%
2020/07/20	4	21.08	2	21.35	21.75	2	3,150	0.06%
2020/07/17	11	21.81	1	22.15	21.65	10	3,140	0.32%
2020/07/16	1	21.95	0	0.00	22.15	1	3,139	0.03%
2020/07/15	2	22.00	0	0.00	21.90	2	3,158	0.06%
2020/07/14	7	22.76	6	22.38	22.25	1	3,160	0.03%
2020/07/13	1	22.35	2	22.60	22.65	-1	3,144	-0.03%
2020/07/10	22	22.78	1	22.80	22.60	21	3,156	0.67%
2020/07/09	62	24.17	47.3	24.16	23.55	14.7	3,130	0.47%
2020/07/08	4	23.43	2	23.75	23.65	2	3,059	0.07%
2020/07/07	11	23.46	1	23.60	23.50	10	3,043	0.33%
2020/07/06	3	24.33	2	24.35	23.90	1	3,037	0.03%
2020/07/03	23	23.84	46	23.84	23.75	-23	3,093	-0.74%
2020/07/02	43	23.72	43	23.69	23.60	0	3,076	0.00%
2020/07/01	79	24.64	16	24.87	24.20	63	3,015	2.09%
2020/06/30	12	22.93	195	22.90	23.55	-183	2,648	-6.91%	大賣/鉅額交易
2020/06/29	2	21.40	0	0.00	21.45	2	2,501	0.08%
2020/06/23	30	21.89	0	0.00	21.75	30	2,453	1.22%
2020/06/22	1	22.20	0	0.00	22.10	1	2,454	0.04%
2020/06/19	2	23.10	5	23.15	22.50	-3	2,476	-0.12%
2020/06/18	0	0.00	3	22.73	22.70	-3	2,472	-0.12%
2020/06/17	0	0.00	41	22.31	22.25	-41	2,434	-1.68%
2020/06/16	64	21.73	11	21.89	21.85	53	2,403	2.21%
2020/06/15	2	21.30	1	20.85	21.30	1	2,372	0.04%
2020/06/12	4	19.91	2	20.63	20.65	2	2,364	0.09%
2020/06/11	6	21.68	1	21.55	21.15	5	2,390	0.21%
2020/06/10	1	22.55	0	0.00	22.25	1	2,384	0.04%
2020/06/08	13	22.20	4	22.71	22.10	9	2,381	0.38%
2020/06/04	23	22.56	17	23.14	22.50	6	2,400	0.25%
2020/06/03	12	22.31	1	22.60	22.30	11	2,291	0.48%
2020/06/02	19	22.80	77	22.80	22.65	-58	2,260	-2.57%
2020/06/01	0	0.00	9	21.56	22.05	-9	2,115	-0.43%
2020/05/28	2	21.30	1	21.00	21.00	1	2,076	0.05%
2020/05/27	0	0.00	1	21.60	21.40	-1	2,033	-0.05%
2020/05/26	5	21.70	1	21.40	21.70	4	2,028	0.20%
2020/05/25	2	20.75	1	21.15	20.90	1	1,990	0.05%
2020/05/22	6	22.14	5	22.30	21.40	1	1,976	0.05%
2020/05/21	0	0.00	1	21.50	21.50	-1	1,883	-0.05%
2020/05/20	5	21.00	0	0.00	21.00	5	1,869	0.27%
2020/05/19	6	21.14	1	21.10	21.20	5	1,863	0.27%
2020/05/18	1	20.95	3	21.70	21.50	-2	1,845	-0.11%
2020/05/15	3	20.50	0	0.00	20.55	3	1,817	0.17%
2020/05/14	10	21.60	1	21.20	21.15	9	1,786	0.50%
2020/05/13	0	0.00	9	21.70	21.75	-9	1,770	-0.51%
2020/05/11	0	0.00	3	21.73	21.80	-3	1,765	-0.17%
2020/05/08	0	0.00	1	21.70	21.70	-1	1,748	-0.06%
2020/05/06	58	21.62	5	21.62	21.35	53	1,703	3.11%
2020/05/05	2	21.95	1	21.50	21.35	1	1,669	0.06%
2020/05/04	6	21.19	20	21.59	21.80	-14	1,640	-0.85%
2020/04/30	14	21.28	5	21.21	21.25	9	1,613	0.56%
2020/04/29	78	21.08	65	21.31	21.30	13	1,596	0.81%
2020/04/28	6	20.71	12	20.98	21.00	-6	1,481	-0.41%
2020/04/27	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2020/04/24	46	19.11	41	18.49	18.45	5	1,376	0.36%
2020/04/23	13	18.45	15	18.66	18.55	-2	1,336	-0.15%
2020/04/21	10	17.65	1	17.40	17.35	9	1,288	0.70%
2020/04/20	7	18.23	10	18.40	17.95	-3	1,278	-0.23%
2020/04/17	4	18.45	0	0.00	18.10	4	1,254	0.32%
2020/04/16	40	18.55	0	0.00	18.25	40	1,241	3.22%
2020/04/15	62	18.17	9	18.30	18.15	53	1,235	4.29%
2020/04/10	0	0.00	5	17.45	17.70	-5	1,238	-0.40%
2020/04/09	3	17.53	2	17.50	17.60	1	1,252	0.08%
2020/04/08	20	17.51	103	17.36	17.75	-83	1,238	-6.70%	大賣/
2020/04/01	2	15.03	0	0.00	15.10	2	1,219	0.16%
2020/03/30	0	0.00	2	15.00	15.20	-2	1,615	-0.12%
2020/03/25	0	0.00	5	15.15	15.00	-5	1,610	-0.31%
2020/03/24	5	14.45	9	14.39	14.45	-4	1,623	-0.25%
2020/03/23	9	13.10	0	0.00	13.15	9	1,654	0.54%
2020/03/20	0	0.00	15	13.12	13.20	-15	1,650	-0.91%
2020/03/19	2	12.50	33	12.10	12.10	-31	1,631	-1.90%
2020/03/18	0	0.00	3	13.95	13.40	-3	1,614	-0.19%
2020/03/17	25	14.39	7	14.84	14.15	18	1,605	1.12%
2020/03/16	11	16.83	15	16.23	15.70	-4	1,591	-0.25%
2020/03/13	6	17.23	11	16.85	17.40	-5	1,634	-0.31%
2020/03/12	3	19.50	0	0.00	18.70	3	1,631	0.18%
2020/03/11	1	20.65	1	21.45	20.30	0	1,609	0.00%
2020/03/10	4	20.75	13	20.11	21.25	-9	1,583	-0.57%
2020/03/09	0	0.00	9	20.17	20.10	-9	1,561	-0.58%
2020/03/06	0	0.00	2	20.60	20.45	-2	1,556	-0.13%
2020/03/02	3	20.07	3	19.80	20.00	0	1,568	0.00%
2020/02/27	0	0.00	5	21.05	20.25	-5	1,562	-0.32%
2020/02/26	2	21.25	0	0.00	21.30	2	1,563	0.13%
2020/02/25	0	21.35	0	0.00	21.35	0	1,573	0.00%
2020/02/24	4	21.80	4	21.90	21.65	0	1,572	0.00%
2020/02/21	1	21.40	1	21.40	21.50	0	1,562	0.00%
2020/02/20	10	21.65	0	0.00	21.65	10	1,572	0.64%
2020/02/17	3	21.60	0	0.00	21.60	3	1,718	0.17%
2020/02/14	1	21.85	0	0.00	21.80	1	1,718	0.06%
2020/02/12	0	0.00	1	21.65	21.65	-1	1,713	-0.06%
2020/02/06	5	21.45	0	0.00	21.55	5	1,731	0.29%
2020/02/05	1	21.15	0	0.00	21.20	1	1,774	0.06%
2020/02/04	51	21.26	0	0.00	21.30	51	1,772	2.88%
2020/02/03	4	20.20	1	20.05	20.10	3	1,761	0.17%
2020/01/31	4	21.70	3	21.90	21.80	1	1,741	0.06%
2020/01/30	12	22.78	0	0.00	22.00	12	1,739	0.69%
2020/01/20	0	0.00	1	24.30	24.40	-1	1,706	-0.06%
2020/01/17	10	24.34	6.5	24.31	24.20	3.5	1,697	0.21%
2020/01/16	23	23.87	0	0.00	24.10	23	1,685	1.36%
2020/01/15	20	23.77	1	23.80	23.75	19	1,682	1.13%
2020/01/14	0	0.00	1	24.10	23.95	-1	1,697	-0.06%
2020/01/10	4	23.59	9	23.73	23.85	-5	1,700	-0.29%
2020/01/09	0	0.00	3	23.65	23.55	-3	1,709	-0.18%
2020/01/07	1	23.80	4	24.00	23.65	-3	1,734	-0.17%
2020/01/06	0	0.00	4	23.95	23.90	-4	1,729	-0.23%
2020/01/03	0	0.00	2	25.10	24.55	-2	1,712	-0.12%
2020/01/02	7	24.86	5	24.90	24.90	2	1,694	0.12%
2019/12/31	5	24.85	4	24.70	24.65	1	1,671	0.06%
2019/12/30	9	25.05	0	0.00	24.80	9	1,670	0.54%
2019/12/27	21	25.22	27	25.23	25.20	-6	1,664	-0.36%
2019/12/26	34	25.67	85	25.48	24.90	-51	1,594	-3.20%
2019/12/25	34	25.26	69	25.38	25.90	-35	1,343	-2.61%
2019/12/24	17	23.74	2	23.60	23.55	15	1,222	1.23%
2019/12/23	20	24.05	0	0.00	23.85	20	1,384	1.45%
2019/12/20	6	24.13	0	0.00	24.05	6	1,429	0.42%
2019/12/19	56	24.44	10	24.65	24.35	46	1,459	3.15%
2019/12/18	0	0.00	6	24.43	24.20	-6	1,406	-0.43%
2019/12/17	20	23.85	0	0.00	23.75	20	1,347	1.48%
2019/12/16	5	24.00	5	23.80	23.70	0	1,342	0.00%
2019/12/13	0	0.00	1	23.30	23.15	-1	1,338	-0.07%
2019/12/12	4	23.80	3	23.97	23.65	1	1,338	0.07%
2019/12/11	7	24.11	4	24.35	24.05	3	1,352	0.22%
2019/12/10	14	24.04	12	24.11	23.90	2	1,329	0.15%
2019/12/09	6	23.50	11	23.61	23.75	-5	1,265	-0.40%
2019/12/06	0	0.00	2	23.05	22.95	-2	1,249	-0.16%
2019/11/29	0	0.00	7	23.36	23.25	-7	1,267	-0.55%
2019/11/28	1	23.55	1	23.35	23.35	0	1,273	0.00%
2019/11/27	0	0.00	3	23.55	23.40	-3	1,282	-0.23%
2019/11/25	0	0.00	1	23.45	23.35	-1	1,283	-0.08%
2019/11/22	1	23.30	0	0.00	23.20	1	1,277	0.08%
2019/11/21	2	22.95	0	0.00	23.05	2	1,273	0.16%
2019/11/20	0	0.00	1	23.25	22.90	-1	1,278	-0.08%
2019/11/19	0	0.00	4	23.45	23.20	-4	1,289	-0.31%
2019/11/18	26	23.49	1	23.80	23.30	25	1,293	1.93%
2019/11/15	10	22.98	6.2	22.94	23.15	3.8	1,226	0.31%
2019/11/14	2	22.78	0	0.00	22.70	2	1,228	0.16%
2019/11/13	1	22.15	1	22.25	22.20	0	1,186	0.00%
2019/11/12	1	22.15	0	0.00	22.35	1	1,192	0.08%
2019/11/06	2	23.00	0	0.00	23.00	2	1,212	0.17%
2019/11/05	7	23.63	4	23.40	23.35	3	1,209	0.25%
2019/11/04	0	0.00	8	23.05	23.75	-8	1,218	-0.66%
2019/10/31	2	22.50	0	0.00	22.50	2	1,189	0.17%
2019/10/30	1	22.80	0	0.00	22.80	1	1,195	0.08%
2019/10/29	0	0.00	6	23.00	22.95	-6	1,205	-0.50%
2019/10/28	1	22.85	0	0.00	22.85	1	1,261	0.08%
2019/10/22	0	0.00	7	23.11	23.10	-7	1,384	-0.51%
2019/10/18	0	0.00	1	23.05	22.90	-1	1,538	-0.07%
2019/10/17	3	22.68	6	22.77	23.10	-3	1,551	-0.19%
2019/10/16	8	22.50	0	0.00	22.45	8	1,555	0.51%
2019/10/15	1	22.30	1	22.80	22.40	0	1,640	0.00%
2019/10/14	2	23.13	0	0.00	23.05	2	1,648	0.12%
2019/10/09	1	23.00	0	0.00	22.90	1	1,651	0.06%
2019/10/08	1	23.20	0	0.00	23.15	1	1,659	0.06%
2019/10/02	1	23.90	0	0.00	23.95	1	1,677	0.06%
2019/10/01	10	23.90	12	24.25	23.90	-2	1,712	-0.12%
2019/09/27	2	24.60	20	24.20	24.00	-18	1,898	-0.95%
2019/09/26	46	25.69	24	25.21	24.60	22	1,889	1.16%
2019/09/25	4	24.71	13	24.76	24.95	-9	1,727	-0.52%
2019/09/24	1	24.45	2	24.65	24.25	-1	1,700	-0.06%
2019/09/19	0.5	23.70	0	0.00	23.80	0.5	1,700	0.03%
2019/09/18	5	24.10	0	0.00	24.10	5	1,756	0.28%
2019/09/17	0	0.00	11	24.11	24.10	-11	1,834	-0.60%
2019/09/16	5	24.85	1	24.75	24.75	4	1,856	0.22%
2019/09/10	1	23.35	0	0.00	23.45	1	1,864	0.05%
2019/09/09	0	0.00	1	24.60	24.50	-1	1,856	-0.05%
2019/09/02	0	0.00	11	24.31	24.55	-11	1,896	-0.58%
2019/08/30	0	0.00	12	24.48	24.20	-12	1,925	-0.62%
2019/08/29	12	23.94	0	0.00	24.10	12	2,000	0.60%
2019/08/28	0	0.00	0.2	24.10	24.10	-0.2	2,000	-0.01%
2019/08/27	0	0.00	2	23.93	24.05	-2	2,001	-0.10%
2019/08/26	5	23.15	4	23.30	23.40	1	2,030	0.05%
2019/08/21	1	23.85	4	23.94	24.05	-3	2,024	-0.15%
2019/08/20	3	23.75	1	23.95	23.70	2	2,022	0.10%
2019/08/19	1	24.00	0	0.00	23.90	1	2,025	0.05%
2019/08/16	0	0.00	3	23.30	23.65	-3	2,009	-0.15%
2019/08/14	3	23.22	0	0.00	23.20	3	2,026	0.15%
2019/08/13	3	23.20	0	0.00	23.20	3	2,025	0.15%
2019/08/08	0	0.00	3	23.70	23.60	-3	2,041	-0.15%
2019/07/31	0	0.00	3	25.18	25.25	-3	2,089	-0.14%
2019/07/30	5	25.17	0	0.00	24.95	5	2,088	0.24%
2019/07/29	6	26.43	1	26.45	26.30	5	2,045	0.24%
2019/07/26	0	0.00	11	26.92	26.70	-11	2,040	-0.54%
2019/07/25	26	26.76	37	26.76	26.80	-11	2,008	-0.55%
2019/07/24	4	26.28	0	0.00	26.30	4	2,003	0.20%
2019/07/23	26	26.42	4	26.63	26.40	22	2,014	1.09%
2019/07/22	15	26.10	16	26.25	26.05	-1	1,975	-0.05%
2019/07/18	0	0.00	1	25.20	25.15	-1	1,969	-0.05%
2019/07/17	7	26.03	3	25.65	25.65	4	2,016	0.20%
2019/07/16	1	25.35	6	25.28	25.35	-5	1,967	-0.25%
2019/07/15	2	24.80	0	0.00	24.80	2	2,006	0.10%
2019/07/10	1	24.95	9	24.98	24.90	-8	2,766	-0.29%
2019/07/09	2	25.00	4	25.00	24.95	-2	2,854	-0.07%
2019/07/05	4	25.84	11	26.17	25.85	-7	2,950	-0.24%
2019/07/04	17	26.20	19	26.25	26.00	-2	2,952	-0.07%
2019/07/03	3	24.80	4	24.70	24.95	-1	2,796	-0.04%
2019/07/02	0	0.00	10	24.95	24.95	-10	2,835	-0.35%
2019/07/01	3	24.85	0	0.00	24.85	3	2,892	0.10%
2019/06/27	0	0.00	2	24.45	24.45	-2	3,086	-0.06%
2019/06/26	4	24.53	17.3	24.53	24.60	-13.3	3,076	-0.43%
2019/06/25	20	25.10	7	25.36	24.80	13	3,073	0.42%
2019/06/24	20	25.44	14	25.43	25.85	6	3,133	0.19%
2019/06/21	6	24.85	3	25.45	24.60	3	3,070	0.10%
2019/06/19	0	0.00	30	24.75	24.80	-30	3,103	-0.97%
2019/06/17	3	24.20	0	0.00	24.10	3	3,307	0.09%
2019/06/12	4	24.50	14	24.41	24.40	-10	3,646	-0.27%
2019/06/10	6	24.24	0	0.00	24.25	6	3,608	0.17%
2019/06/06	9	23.94	56	24.20	24.25	-47	3,615	-1.30%
2019/06/05	26	24.56	17	24.50	23.70	9	3,588	0.25%
2019/05/30	4	22.90	0	0.00	22.90	4	3,697	0.11%
2019/05/29	0	0.00	1	22.15	22.20	-1	3,690	-0.03%
2019/05/28	0	0.00	10	22.05	22.10	-10	3,692	-0.27%
2019/05/27	10	21.85	0	0.00	21.90	10	3,703	0.27%
2019/05/24	0	0.00	5	22.70	22.20	-5	3,720	-0.13%
2019/05/23	6	22.28	0	0.00	22.45	6	3,720	0.16%
2019/05/22	0	0.00	1	23.30	22.85	-1	3,721	-0.03%
2019/05/17	7	22.50	15	22.40	22.45	-8	3,734	-0.21%
2019/05/16	17	23.63	5	23.90	23.45	12	3,719	0.32%
2019/05/15	7	23.99	0	0.00	23.90	7	3,719	0.19%
2019/05/14	12	22.70	10	23.23	23.80	2	3,742	0.05%
2019/05/13	7	23.57	21	23.56	23.60	-14	3,732	-0.38%
2019/05/10	0	0.00	3	24.20	24.10	-3	3,735	-0.08%
2019/05/09	5	24.84	2	24.48	24.40	3	3,717	0.08%
2019/05/08	1	25.50	3	25.50	25.50	-2	3,694	-0.05%
2019/05/06	1	25.95	0	0.00	25.60	1	3,726	0.03%
2019/05/03	1	26.70	1	27.00	26.90	0	3,702	0.00%
2019/05/02	1	26.80	29	26.74	27.00	-28	3,689	-0.76%
2019/04/30	16	26.33	17	26.17	26.80	-1	3,693	-0.03%
2019/04/29	2	26.20	6	26.73	26.10	-4	3,651	-0.11%
2019/04/26	9	27.54	0	0.00	27.05	9	3,615	0.25%
2019/04/25	12	28.03	0	0.00	28.25	12	3,566	0.34%
2019/04/24	108	28.77	11	29.09	28.15	97	3,554	2.73%	大買/
2019/04/23	29	28.10	19	28.37	28.50	10	3,484	0.29%
2019/04/22	17	28.67	18	28.72	28.35	-1	3,421	-0.03%
2019/04/19	43	28.84	15	28.78	28.70	28	3,390	0.83%
2019/04/18	38	29.65	80	29.86	28.70	-42	3,320	-1.26%
2019/04/17	28	30.16	74	30.45	29.80	-46	3,151	-1.46%
2019/04/16	81	29.36	21	29.61	30.35	60	2,832	2.12%
2019/04/15	33	27.67	15.2	27.97	27.60	17.8	2,540	0.70%
2019/04/12	2	27.15	5	27.52	27.10	-3	2,452	-0.12%
2019/04/11	1	26.95	0	0.00	26.80	1	2,352	0.04%
2019/04/10	5	27.62	3	27.17	27.20	2	2,339	0.09%
2019/04/09	2	27.50	101	27.49	27.50	-99	2,312	-4.28%	大賣/
2019/04/08	41	27.47	0	0.00	26.95	41	2,296	1.79%
2019/04/03	134	27.41	16.2	27.68	27.45	117.8	2,298	5.13%	大買/鉅額交易
2019/04/02	33	27.56	23	27.44	28.15	10	2,284	0.44%
2019/04/01	1	25.90	0	0.00	25.70	1	2,130	0.05%
2019/03/29	2	25.93	1	25.90	25.85	1	2,161	0.05%
2019/03/28	1	25.70	7	25.95	25.80	-6	2,221	-0.27%
2019/03/27	19	26.75	11	27.25	26.00	8	2,401	0.33%
2019/03/26	1	25.85	15	25.89	26.25	-14	2,347	-0.60%
2019/03/25	1	26.00	4	25.81	25.90	-3	2,330	-0.13%
2019/03/22	7	26.09	7	26.37	26.35	0	2,307	0.00%
2019/03/21	29	26.82	87.5	27.07	26.50	-58.5	2,259	-2.59%
2019/03/20	11	25.49	27	25.55	26.00	-16	2,126	-0.75%
2019/03/19	28	25.74	36.3	25.59	25.60	-8.3	2,058	-0.40%
2019/03/18	3	23.50	11	24.30	24.30	-8	1,784	-0.45%
2019/03/15	13	21.99	35	21.84	22.10	-22	1,736	-1.27%
2019/03/13	1	21.65	5	21.65	21.65	-4	1,761	-0.23%
2019/03/12	3	21.93	5	22.14	21.85	-2	1,782	-0.11%
2019/03/08	0	0.00	1	21.80	21.80	-1	1,856	-0.05%
2019/03/07	10	22.09	7.1	21.75	21.70	2.9	1,844	0.16%
2019/03/06	32.1	22.15	15	22.71	22.60	17.1	1,804	0.95%
2019/03/04	11	21.06	0	0.00	21.30	11	1,703	0.65%
2019/02/27	2	20.90	0	0.00	20.95	2	1,714	0.12%
2019/02/26	1	21.10	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	2	21.60	21.60	-2	1,870	-0.11%
2019/02/22	0	0.00	2	21.15	21.15	-2	1,886	-0.11%
2019/02/20	5	21.44	3	21.25	21.25	2	1,873	0.11%
2019/02/19	5	21.35	8	21.28	21.40	-3	1,868	-0.16%
2019/02/15	9	20.98	0	0.00	20.85	9	1,845	0.49%
2019/02/14	1.5	21.15	0	0.00	21.20	1.5	1,847	0.08%
2019/02/13	32	21.25	1	21.40	21.10	31	1,852	1.67%
2019/02/12	5	20.90	0	0.00	20.85	5	1,824	0.27%
2019/02/11	0	20.80	3	20.70	20.80	-3	1,846	-0.16%
2019/01/30	1	20.55	0	0.00	20.55	1	1,863	0.05%
2019/01/29	14	20.80	14	20.90	20.80	0	1,885	0.00%
2019/01/28	1	20.90	1	20.75	21.00	0	1,874	0.00%
2019/01/16	10	20.05	0	0.00	20.10	10	1,845	0.54%
2019/01/11	3	19.92	0	0.00	19.70	3	1,855	0.16%
2019/01/09	0	0.00	3	20.27	20.10	-3	1,847	-0.16%
2019/01/08	0	0.00	2	20.10	20.05	-2	1,848	-0.11%
2019/01/07	0	0.00	0.2	20.00	20.10	-0.2	1,851	-0.01%
2019/01/04	1	19.50	0	0.00	19.65	1	1,857	0.05%
2019/01/03	1	20.50	0	0.00	20.15	1	1,866	0.05%
2019/01/02	1	20.65	0	0.00	20.65	1	1,865	0.05%
2018/12/28	0	0.00	8	20.43	20.45	-8	1,856	-0.43%
2018/12/27	5	21.00	2	21.10	20.80	3	1,858	0.16%
2018/12/26	3	21.10	3	20.70	20.70	0	1,834	0.00%
2018/12/25	4	21.81	3	21.90	21.30	1	1,774	0.06%
2018/12/24	3	21.85	2	22.20	22.15	1	1,718	0.06%
2018/12/22	4	22.00	6	21.95	21.85	-2	1,665	-0.12%
2018/12/21	1	21.80	10	21.56	21.50	-9	1,615	-0.56%
2018/12/20	25	21.90	19	21.85	21.50	6	1,549	0.39%
2018/12/19	2	21.80	5	22.30	22.30	-3	1,361	-0.22%
2018/12/18	3	20.32	0	0.00	20.30	3	1,294	0.23%
2018/12/17	0	0.00	8	20.48	20.40	-8	1,288	-0.62%
2018/12/14	5	20.15	5	20.55	20.50	0	1,284	0.00%
2018/12/13	5	20.34	10	20.75	20.40	-5	1,285	-0.39%
2018/12/12	8	20.61	3	20.50	20.50	5	1,277	0.39%
2018/12/11	0	0.00	3	20.00	20.20	-3	1,258	-0.24%
2018/12/10	1	19.55	0	0.00	19.45	1	1,239	0.08%
2018/12/07	2	19.45	0	0.00	19.50	2	1,232	0.16%
2018/12/06	0	0.00	25	19.42	19.25	-25	1,221	-2.05%
2018/12/05	8	20.47	8	20.88	20.50	0	1,207	0.00%
2018/12/04	41	21.49	71	21.31	21.20	-30	1,189	-2.52%
2018/12/03	3	20.73	1	20.65	20.65	2	1,112	0.18%
2018/11/30	4.3	20.01	7	20.07	20.00	-2.7	1,093	-0.25%
2018/11/29	5	19.95	10	20.55	19.85	-5	1,100	-0.45%
2018/11/28	5	20.30	3	20.35	20.55	2	1,060	0.19%
2018/11/27	1	19.80	0	0.00	20.20	1	1,030	0.10%
2018/11/26	6	19.97	0	0.00	20.10	6	1,011	0.59%
2018/11/23	2	20.30	2	20.30	19.80	0	987	0.00%
2018/11/22	29	20.45	21	20.09	20.30	8	908	0.88%
2018/11/21	9	18.94	2	19.40	19.05	7	808	0.87%
2018/11/15	0	0.00	6	18.07	17.80	-6	755	-0.79%
2018/11/14	0	0.00	2	18.50	18.20	-2	773	-0.26%
2018/11/09	0	0.00	3	18.45	18.40	-3	745	-0.40%
2018/11/08	5	18.66	0	0.00	18.70	5	748	0.67%
2018/11/07	0	0.00	1	18.00	17.90	-1	720	-0.14%
2018/11/06	0	0.00	2	17.13	17.50	-2	694	-0.29%
2018/10/25	1	16.65	0	0.00	16.35	1	641	0.16%
2018/10/23	0	0.00	1	17.05	16.70	-1	627	-0.16%
2018/10/17	0	0.00	5	16.37	16.05	-5	594	-0.84%
2018/10/15	0	0.00	1	16.15	15.90	-1	586	-0.17%
2018/10/12	0	0.00	5	15.45	16.00	-5	586	-0.85%
2018/10/11	2	16.25	25	16.32	16.25	-23	604	-3.80%
2018/10/09	0	0.00	1	18.05	18.05	-1	585	-0.17%
2018/10/08	0	0.00	11.1	18.70	18.70	-11.1	577	-1.93%
2018/10/02	0	0.00	2	20.70	20.55	-2	588	-0.34%
2018/09/28	2	21.05	1	20.75	20.80	1	603	0.17%
2018/09/27	3	20.63	0	0.00	20.80	3	600	0.50%
2018/09/26	3	20.25	0	0.00	20.30	3	596	0.50%
2018/09/21	1	20.05	0	0.00	20.20	1	606	0.16%
2018/09/19	0	0.00	2	20.65	20.30	-2	635	-0.31%
2018/09/17	0	0.00	1	20.65	20.50	-1	674	-0.15%
2018/09/11	1	21.00	5	20.74	20.80	-4	676	-0.59%
2018/09/07	4	23.05	0	0.00	22.45	4	678	0.59%
2018/09/05	1	23.50	0	0.00	23.50	1	715	0.14%
2018/08/31	0	0.00	1	23.20	23.25	-1	731	-0.14%
2018/08/27	0	0.00	1	23.50	23.45	-1	851	-0.12%
2018/08/22	2	24.65	0	0.00	23.85	2	925	0.22%
2018/08/21	1	24.35	0	0.00	23.50	1	914	0.11%
2018/08/16	3	22.03	0	0.00	22.10	3	905	0.33%
2018/08/15	4	22.86	2	22.75	22.90	2	899	0.22%
2018/08/13	7	23.99	3	24.70	24.00	4	882	0.45%
2018/08/10	0	0.00	3	25.50	25.25	-3	868	-0.35%
2018/08/06	0	0.00	1	25.50	25.50	-1	882	-0.11%
2018/07/30	0.5	26.00	0	0.00	26.05	0.5	897	0.06%
2018/07/27	0	0.00	3	25.90	26.00	-3	900	-0.33%
2018/07/26	0	0.00	2	25.85	25.75	-2	897	-0.22%
2018/07/25	5	26.00	3	26.00	25.85	2	900	0.22%
2018/07/23	1	25.60	0	0.00	25.50	1	897	0.11%
2018/07/18	0	0.00	1	27.05	26.60	-1	896	-0.11%
2018/07/13	3	26.63	2	25.65	26.15	1	887	0.11%
2018/07/12	2	25.25	0	0.00	25.30	2	867	0.23%
2018/07/09	0	0.00	20	25.02	25.05	-20	910	-2.20%
2018/07/06	0	0.00	10	25.02	25.00	-10	1,002	-1.00%
2018/07/05	3	25.37	0	0.00	25.30	3	1,012	0.30%
2018/07/03	4	26.08	1	26.65	26.05	3	1,128	0.27%
2018/07/02	3	26.75	12	27.00	26.60	-9	1,124	-0.80%
2018/06/29	11	27.14	15	26.43	26.85	-4	1,121	-0.36%
2018/06/28	1	26.70	1	27.20	26.55	0	1,109	0.00%
2018/06/27	34	27.17	3	27.32	27.60	31	1,092	2.84%
2018/06/25	2	25.75	0	0.00	25.80	2	1,108	0.18%
2018/06/22	0	0.00	2	25.85	25.75	-2	1,114	-0.18%
2018/06/19	6	26.56	3	26.80	26.40	3	1,111	0.27%
2018/06/15	5	27.70	0	0.00	27.35	5	1,101	0.45%
2018/06/14	1	28.40	0	0.00	27.95	1	1,095	0.09%
2018/06/13	3	27.55	3	27.67	27.70	0	1,085	0.00%
2018/06/12	2	27.13	0	0.00	27.20	2	1,057	0.19%
2018/06/11	2	27.25	0	0.00	27.15	2	1,046	0.19%
2018/06/08	0	0.00	6	27.82	27.40	-6	1,054	-0.57%
2018/06/07	1	27.60	4	27.50	27.60	-3	1,099	-0.27%
2018/06/06	2	28.15	10	28.05	27.95	-8	1,094	-0.73%
2018/06/05	10	28.48	4	28.45	28.30	6	1,088	0.55%
2018/06/04	16	28.27	18	28.91	28.80	-2	1,097	-0.18%
2018/06/01	15	27.75	9	27.83	27.65	6	1,057	0.57%
2018/05/31	3	26.82	1	26.30	26.55	2	1,029	0.19%
2018/05/28	0	0.00	1	26.20	26.05	-1	1,014	-0.10%
2018/05/25	10	25.95	0	0.00	25.80	10	1,017	0.98%
2018/05/18	1.2	25.03	2	25.20	25.05	-0.8	1,050	-0.08%
2018/05/17	1	25.15	6	25.00	25.15	-5	1,080	-0.46%
2018/05/16	1	25.05	2	25.10	25.00	-1	1,094	-0.09%
2018/05/15	0.6	25.50	3	25.60	25.55	-2.4	1,102	-0.21%
2018/04/27	0	0.00	2	25.43	25.50	-2	1,206	-0.17%
2018/04/25	3	25.80	0	0.00	25.95	3	1,216	0.25%
2018/04/23	0	0.00	2	26.60	26.65	-2	1,228	-0.16%
2018/04/20	1	26.90	3	27.15	27.10	-2	1,234	-0.16%
2018/04/18	0	0.00	12	28.22	27.80	-12	1,256	-0.95%
2018/04/17	1	28.45	3	28.08	27.90	-2	1,611	-0.12%
2018/04/16	1	29.05	0	0.00	28.80	1	1,657	0.06%
2018/04/13	1	29.75	0	0.00	29.55	1	1,702	0.06%
2018/04/12	25	30.91	1	30.50	30.15	24	1,762	1.36%
2018/04/10	3	30.40	9	30.19	29.40	-6	1,756	-0.34%
2018/04/09	2	28.15	1	29.00	29.90	1	1,708	0.06%
2018/04/02	0	0.00	1	27.60	27.55	-1	1,658	-0.06%
2018/03/31	0	0.00	49	27.35	27.50	-49	1,666	-2.94%
2018/03/30	2	27.35	2	27.70	27.35	0	1,674	0.00%
2018/03/28	56	28.00	0	0.00	28.00	56	1,692	3.31%
2018/03/27	1	26.85	0	0.00	26.95	1	1,647	0.06%
2018/03/23	2	26.80	0	0.00	26.90	2	1,646	0.12%
2018/03/22	1	28.00	0	0.00	27.90	1	1,640	0.06%
2018/03/16	0	0.00	10	28.55	28.60	-10	1,653	-0.60%
2018/03/15	0	0.00	5	28.60	28.75	-5	1,663	-0.30%
2018/03/14	0	0.00	21	28.43	28.60	-21	1,682	-1.25%
2018/03/13	34	29.36	0	0.00	29.30	34	1,689	2.01%
2018/03/08	5	27.80	2	27.85	27.80	3	1,709	0.18%
2018/03/06	1	27.00	0	0.00	27.00	1	1,693	0.06%
2018/03/05	2	27.00	0	0.00	26.90	2	1,706	0.12%
2018/03/02	1	27.30	0	0.00	27.40	1	1,709	0.06%
2018/02/27	2	27.85	0	0.00	28.00	2	1,737	0.12%
2018/02/26	1	27.85	0	0.00	27.70	1	1,757	0.06%
2018/02/22	1	27.80	11.4	27.81	28.05	-10.4	1,812	-0.58%
2018/02/12	0.7	26.30	0	0.00	26.30	0.7	1,831	0.04%
2018/02/08	0.1	27.00	0	0.00	27.00	0.1	1,869	0.01%
2018/02/06	2	28.05	25	28.82	27.90	-23	1,895	-1.21%
2018/02/05	0	0.00	4	30.70	30.65	-4	1,873	-0.21%
2018/02/01	5	31.30	0	0.00	31.05	5	1,943	0.26%
2018/01/30	3	30.70	0	0.00	30.65	3	1,976	0.15%
2018/01/22	5	31.77	0	0.00	31.70	5	2,178	0.23%
2018/01/12	23	32.33	0	0.00	32.45	23	2,337	0.98%
2018/01/11	17	33.54	6.1	33.20	32.45	10.9	2,342	0.47%
2018/01/10	2	31.78	1	32.55	33.40	1	2,020	0.05%
2018/01/09	6	31.20	168	31.31	31.90	-162	1,986	-8.15%	大賣/鉅額交易
2018/01/08	12	32.70	8	32.90	32.95	4	1,963	0.20%
2018/01/05	2	32.00	5	32.32	32.70	-3	1,915	-0.16%
2018/01/04	1.5	31.10	1.2	31.21	32.00	0.3	1,923	0.02%