富鼎 (8261)-富邦-台北券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)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
2024/11/22	7.1	96.30	29	96.25	95.90	-22	1,894	-1.16%
2024/11/21	1	94.40	5	93.65	94.80	-4	1,843	-0.22%
2024/11/20	8	96.48	6	96.25	95.00	2	1,810	0.11%
2024/11/19	12	96.26	4.3	95.46	96.70	7.8	1,735	0.45%
2024/11/18	4	93.05	2	93.70	93.00	2	1,680	0.12%
2024/11/15	8	95.68	14	96.15	95.40	-6	1,645	-0.37%
2024/11/14	25.1	96.62	4.2	96.39	96.30	20.9	1,597	1.31%
2024/11/13	7.2	94.80	20	94.80	94.80	-12.8	1,514	-0.85%
2024/11/12	52.2	97.29	32	96.08	94.70	20.2	1,472	1.37%
2024/11/11	48.1	98.47	10	97.82	98.20	38.1	1,391	2.74%
2024/11/08	49.4	98.41	30.1	98.79	99.00	19.3	1,306	1.48%
2024/11/07	94.4	95.46	80.5	95.59	95.70	13.9	1,023	1.35%
2024/11/06	54	92.96	40	93.16	91.90	14	822	1.70%
2024/11/05	65	89.92	48.6	90.36	91.50	16.4	535	3.07%
2024/11/04	2	83.85	6	82.10	83.20	-4	367	-1.09%
2024/10/30	5	79.36	4	79.45	78.80	1	369	0.27%
2024/10/29	0	0.00	5	77.10	77.10	-5	358	-1.39%
2024/10/28	3	77.13	0	0.00	77.90	3	356	0.84%
2024/10/25	0	0.00	3	77.90	77.90	-3	359	-0.83%
2024/10/24	0	0.00	2	78.50	77.90	-2	365	-0.55%
2024/10/21	0	0.00	1	79.20	79.20	-1	370	-0.27%
2024/10/18	1	77.00	0	0.00	77.00	1	373	0.27%
2024/10/16	1	78.00	0	0.00	77.00	1	387	0.26%
2024/10/15	0	0.00	1	79.00	78.50	-1	393	-0.25%
2024/10/11	2	76.35	0	0.00	76.70	2	402	0.50%
2024/10/09	1	77.60	2	78.00	77.50	-1	407	-0.25%
2024/10/08	6.3	78.85	6	78.40	79.00	0.3	407	0.08%
2024/10/07	1	82.50	2	83.90	83.70	-1	400	-0.25%
2024/10/04	0	0.00	1	82.80	82.70	-1	400	-0.25%
2024/10/01	0	0.00	2	82.60	82.30	-2	411	-0.49%
2024/09/30	1	82.70	0	0.00	82.60	1	414	0.24%
2024/09/27	5	82.00	0	0.00	82.20	5	434	1.15%
2024/09/26	3	81.87	0	0.00	81.60	3	431	0.70%
2024/09/25	4	83.70	1	81.90	81.60	3	429	0.70%
2024/09/24	0	0.00	8	81.80	83.00	-8	406	-1.97%
2024/09/23	0	0.00	3	80.57	80.50	-3	390	-0.77%
2024/09/20	2	78.10	0	0.00	77.60	2	382	0.52%
2024/09/18	4	77.85	0.1	77.20	77.20	3.9	392	0.99%
2024/09/11	0	0.00	1	75.00	75.10	-1	411	-0.24%
2024/09/05	0	0.00	1	74.90	74.30	-1	453	-0.22%
2024/09/04	2	74.90	1	73.80	73.80	1	453	0.22%
2024/09/03	0	0.00	1	77.30	77.50	-1	451	-0.22%
2024/09/02	1	78.80	0	0.00	78.40	1	459	0.22%
2024/08/29	5	79.10	0	0.00	79.20	5	463	1.08%
2024/08/28	5	78.50	0	0.00	78.30	5	463	1.08%
2024/08/26	0.1	77.80	0	0.00	77.50	0.1	483	0.01%
2024/08/23	0	0.00	0.1	76.80	77.00	-0.1	487	-0.02%
2024/08/20	0.1	76.74	0	0.00	76.40	0.1	513	0.03%
2024/08/19	1.1	75.27	0	0.00	75.30	1.1	515	0.21%
2024/08/16	2	75.00	0	0.00	74.30	2	517	0.39%
2024/08/15	0	0.00	3	74.53	74.20	-3	518	-0.58%
2024/08/14	0	0.00	2	74.20	74.10	-2	521	-0.38%
2024/08/13	0	0.00	3	74.00	74.10	-3	521	-0.58%
2024/08/12	0	0.00	1	73.50	73.60	-1	525	-0.19%
2024/08/09	1	73.10	7	73.14	73.40	-6	526	-1.14%
2024/08/08	3	71.40	0	0.00	71.60	3	525	0.57%
2024/08/07	0	0.00	3	72.37	72.40	-3	523	-0.57%
2024/08/06	3	68.73	3	68.20	68.20	0	520	0.00%
2024/08/05	4	70.75	0	0.00	69.20	4	512	0.78%
2024/08/02	4	77.83	2	78.10	76.80	2	501	0.40%
2024/07/31	2	79.10	0	0.00	79.00	2	502	0.40%
2024/07/30	0	0.00	1	77.00	77.30	-1	502	-0.20%
2024/07/29	1	77.50	1	76.90	76.70	0	500	0.00%
2024/07/26	1.1	77.63	2.1	78.31	78.80	-1	495	-0.19%
2024/07/22	3	81.23	1	80.30	79.30	2	498	0.40%
2024/07/19	2.5	83.84	2	84.20	83.20	0.5	493	0.09%
2024/07/18	1	84.52	1	84.20	85.30	0	490	0.01%
2024/07/17	1	86.00	1	86.10	85.90	0	487	0.00%
2024/07/16	0.4	88.10	4	87.85	87.80	-3.6	485	-0.74%
2024/07/15	0	0.00	1	87.00	86.50	-1	484	-0.21%
2024/07/12	4	87.25	1	87.10	86.90	3	485	0.62%
2024/07/11	0	0.00	1	88.00	88.00	-1	483	-0.21%
2024/07/10	0	0.00	1	87.00	87.00	-1	490	-0.20%
2024/07/09	0	0.00	8	87.18	85.90	-8	492	-1.63%
2024/07/08	1	88.00	4	88.00	88.00	-3	489	-0.61%
2024/07/05	1	88.60	2	88.40	88.90	-1	494	-0.20%
2024/07/04	0.4	87.30	0	0.00	87.40	0.4	485	0.07%
2024/07/03	5.1	88.05	8	87.80	87.20	-3	487	-0.61%
2024/07/02	0	0.00	10	85.22	86.00	-10	468	-2.14%
2024/07/01	1	85.90	2	86.05	85.60	-1	470	-0.21%
2024/06/28	2	85.50	2	84.45	85.60	0	491	0.00%
2024/06/27	2	84.35	0	0.00	83.60	2	503	0.40%
2024/06/26	5	85.50	5	85.24	84.80	0	517	0.00%
2024/06/25	3	84.00	1	83.70	85.10	2	569	0.35%
2024/06/24	3	85.30	0.1	85.40	84.60	2.9	567	0.51%
2024/06/21	0.1	86.00	1	85.70	86.10	-0.9	569	-0.15%
2024/06/20	4	85.93	2	85.65	85.60	2	571	0.35%
2024/06/19	2	84.95	1	86.40	84.80	1	574	0.17%
2024/06/18	2	86.20	2	85.85	85.30	0	572	0.00%
2024/06/17	7	86.43	4	85.70	86.50	3	566	0.53%
2024/06/12	1	81.80	4	81.90	81.80	-3	541	-0.55%
2024/06/11	0	0.00	2	82.60	82.10	-2	543	-0.37%
2024/06/07	0	0.00	19	82.32	83.00	-19	550	-3.45%
2024/06/06	20	81.81	0	83.50	81.90	20	558	3.58%
2024/06/03	0.2	83.00	3	82.70	82.70	-2.8	571	-0.49%
2024/05/31	2	84.05	3	83.07	82.80	-1	578	-0.17%
2024/05/30	7	85.14	1	85.90	83.60	6	575	1.04%
2024/05/29	1	85.10	70	84.86	84.60	-69	573	-12.04%
2024/05/28	0	0.00	3	84.77	84.80	-3	574	-0.52%
2024/05/27	1	83.80	1	83.90	83.80	0	566	0.00%
2024/05/24	1.1	81.80	80	81.20	81.80	-78.9	563	-14.00%
2024/05/23	2	82.05	0	0.00	81.80	2	563	0.35%
2024/05/22	1	83.40	1.1	83.40	83.30	-0.1	569	-0.01%
2024/05/21	0.1	82.80	0	0.00	82.40	0.1	572	0.02%
2024/05/20	2.3	82.07	1	82.30	82.30	1.3	575	0.23%
2024/05/17	4	82.93	0	0.00	82.60	4	580	0.69%
2024/05/16	0	0.00	24	83.19	83.30	-24	588	-4.08%
2024/05/14	5	83.30	0	0.00	83.30	5	617	0.81%
2024/05/13	1	83.00	0	0.00	82.70	1	623	0.16%
2024/05/10	0	83.40	0	82.50	83.70	0	627	0.00%
2024/05/09	50	83.30	0	83.40	83.10	50	628	7.96%
2024/05/08	15	83.30	1	83.80	83.50	14	629	2.23%
2024/05/06	0	0.00	2	82.60	83.10	-2	638	-0.31%
2024/05/03	2	82.15	0	82.30	81.60	2	639	0.31%
2024/05/02	1	82.60	0	0.00	82.40	1	647	0.15%
2024/04/30	0	0.00	3	81.87	81.90	-3	655	-0.46%
2024/04/29	2	81.70	3	81.90	81.70	-1	661	-0.15%
2024/04/26	0	0.00	1	80.50	79.90	-1	664	-0.15%
2024/04/25	2	79.40	3.1	79.44	79.50	-1.1	672	-0.16%
2024/04/24	1	80.70	2.3	80.51	80.60	-1.3	672	-0.20%
2024/04/23	2	78.85	2	79.00	79.30	0	686	0.00%
2024/04/22	0	0.00	1.2	78.34	78.30	-1.2	700	-0.17%
2024/04/19	2	79.40	1	78.20	79.90	1	698	0.14%
2024/04/18	3	82.80	0	0.00	82.00	3	689	0.43%
2024/04/17	0.1	84.00	2	83.50	83.50	-1.9	689	-0.28%
2024/04/16	6.5	82.92	1	82.10	82.00	5.5	691	0.79%
2024/04/15	0	0.00	4	84.98	84.60	-4	683	-0.59%
2024/04/12	6	85.95	7	85.80	85.60	-1	686	-0.15%
2024/04/11	17	87.02	0	0.00	86.70	17	686	2.48%
2024/04/10	4	86.90	6	87.12	86.50	-2	688	-0.29%
2024/04/09	0	0.00	6	86.10	86.20	-6	696	-0.86%
2024/04/08	1.1	87.74	0	0.00	87.10	1.1	696	0.16%
2024/04/03	10	88.10	4	88.00	87.90	6	702	0.86%
2024/04/02	12	89.87	5	89.70	89.00	7	711	0.98%
2024/04/01	3	88.37	1	88.30	88.90	2	691	0.29%
2024/03/29	9	88.50	0	0.00	87.00	9	681	1.32%
2024/03/28	5	87.88	17	87.27	88.50	-12	670	-1.79%
2024/03/27	0	84.77	0	0.00	84.60	0	624	0.00%
2024/03/26	3	84.10	1	84.80	83.90	2	635	0.32%
2024/03/25	1	85.20	2	86.15	85.20	-1	645	-0.15%
2024/03/21	1.3	83.92	1	84.20	84.00	0.3	678	0.04%
2024/03/20	5	84.30	10	84.20	84.20	-5	695	-0.72%
2024/03/19	3	84.63	1	85.00	84.60	2	712	0.28%
2024/03/18	3	85.40	2	85.30	84.90	1	724	0.14%
2024/03/15	4	84.50	0	0.00	84.20	4	771	0.52%
2024/03/14	1	83.90	0	0.00	84.60	1	812	0.12%
2024/03/13	1	87.00	3	84.90	84.60	-2	862	-0.23%
2024/03/12	2.1	86.52	14	86.09	86.50	-11.9	885	-1.35%
2024/03/11	1	84.30	7	85.16	85.00	-6	902	-0.66%
2024/03/08	1	84.00	8	85.03	84.30	-7	927	-0.75%
2024/03/07	0	0.00	2	84.50	84.50	-2	949	-0.21%
2024/03/06	10	86.67	0	0.00	86.40	10	986	1.01%
2024/03/05	2	87.45	1	87.30	87.50	1	1,128	0.09%
2024/03/04	11.1	87.23	1	87.40	87.30	10.1	1,211	0.84%
2024/03/01	2	88.35	0	0.00	88.30	2	1,274	0.16%
2024/02/29	2	87.50	1	87.50	87.60	1	1,319	0.08%
2024/02/27	5	87.88	1	87.60	88.00	4	1,356	0.29%
2024/02/26	2	88.50	0	0.00	88.60	2	1,554	0.13%
2024/02/23	1	87.80	0	0.00	87.80	1	1,682	0.06%
2024/02/21	2	89.55	1	90.00	89.80	1	1,918	0.05%
2024/02/20	0	90.30	1	89.60	89.60	-1	1,931	-0.05%
2024/02/19	0.1	91.70	2	91.30	91.00	-1.9	1,952	-0.10%
2024/02/16	3	90.84	0	0.00	90.80	3	2,006	0.15%
2024/02/15	0	0.00	1	88.40	89.40	-1	1,985	-0.05%
2024/02/02	0	0.00	2.7	88.07	87.90	-2.7	1,974	-0.13%
2024/02/01	1	88.79	1	88.40	88.40	0	1,978	0.00%
2024/01/31	1	88.60	1	88.80	88.80	0	1,982	0.00%
2024/01/30	2	89.50	0	0.00	89.20	2	1,986	0.10%
2024/01/29	3	89.73	4	90.50	90.20	-1	1,990	-0.05%
2024/01/26	2	89.65	0	0.00	90.50	2	1,986	0.10%
2024/01/25	7	90.90	2	89.40	89.40	5	1,983	0.25%
2024/01/24	1.1	90.21	0	0.00	91.10	1.1	1,977	0.05%
2024/01/23	1.1	90.00	0	0.00	89.80	1.1	1,979	0.06%
2024/01/22	0.2	89.50	15	89.34	89.60	-14.8	1,978	-0.75%
2024/01/19	2	87.76	0	0.00	87.80	2	1,985	0.10%
2024/01/18	13	88.22	3	88.20	88.00	10	1,982	0.50%
2024/01/17	7.1	88.40	3	88.70	88.80	4.1	1,990	0.21%
2024/01/16	1	90.40	1	91.00	90.10	0	1,978	0.00%
2024/01/15	3	91.57	0.2	91.40	91.50	2.8	1,969	0.14%
2024/01/12	3	91.20	0	0.00	90.70	3	1,978	0.15%
2024/01/11	3	91.23	3	91.00	91.70	0	1,994	0.00%
2024/01/10	1	91.40	1	90.90	91.20	0	2,054	0.00%
2024/01/09	0	0.00	103	91.68	91.70	-103	2,126	-4.84%	大賣/鉅額交易
2024/01/08	1	95.00	0	0.00	92.50	1	2,132	0.05%
2024/01/05	1.3	93.00	1	92.80	93.00	0.3	2,151	0.02%
2024/01/04	2	92.70	7	92.70	92.10	-5	2,161	-0.23%
2024/01/03	4	94.73	7.5	95.28	94.30	-3.5	2,152	-0.16%
2024/01/02	2.1	96.60	0	0.00	96.50	2.1	2,139	0.10%
2023/12/29	2.3	97.55	0	0.00	97.60	2.3	2,131	0.11%
2023/12/28	3	97.67	1	97.50	97.20	2	2,122	0.09%
2023/12/27	3	97.50	1	97.40	97.40	2	2,108	0.09%
2023/12/26	2	97.45	1	97.30	97.40	1	2,103	0.05%
2023/12/25	1	96.60	2	96.55	96.50	-1	2,102	-0.05%
2023/12/22	1.2	97.17	0	0.00	97.20	1.2	2,097	0.06%
2023/12/21	4	96.65	1	96.20	96.30	3	2,093	0.14%
2023/12/20	11	97.73	0	0.00	97.50	11	2,081	0.53%
2023/12/19	1.4	97.55	0	0.00	97.90	1.4	2,067	0.07%
2023/12/18	3	99.53	13	98.71	98.40	-10	2,050	-0.49%
2023/12/15	5	101.60	4	101.38	100.00	1	2,035	0.05%
2023/12/14	14	101.96	2	102.00	102.50	12	2,023	0.59%
2023/12/13	2	102.50	0	0.00	101.50	2	2,011	0.10%
2023/12/12	7.4	102.60	4	102.50	101.50	3.4	2,004	0.17%
2023/12/11	3.1	101.02	2.1	101.52	102.00	1	1,969	0.05%
2023/12/08	9	99.98	10	99.31	100.00	-1	1,934	-0.05%
2023/12/07	9	102.22	2	103.50	101.00	7	1,888	0.37%
2023/12/06	4	101.63	0	102.50	102.00	4	1,872	0.21%
2023/12/05	3	100.83	0	0.00	101.00	3	1,864	0.16%
2023/12/04	1	102.00	0.1	102.50	102.50	1	1,912	0.05%
2023/12/01	1	102.50	19.8	102.64	103.50	-18.8	1,899	-0.99%
2023/11/30	44.1	106.44	39	106.36	105.50	5.1	1,871	0.27%
2023/11/29	4	102.25	11.4	102.57	103.00	-7.4	1,728	-0.43%
2023/11/28	23	100.24	9	100.07	101.00	14	1,654	0.84%
2023/11/27	4	97.90	50	101.00	96.00	-46	1,586	-2.90%
2023/11/24	5	97.48	0.1	96.40	98.70	5	1,543	0.32%
2023/11/22	283	97.99	35.1	99.29	98.20	247.9	1,309	18.93%	大買/鉅額交易
2023/11/21	55.1	96.09	10	96.71	94.60	45.1	1,184	3.81%
2023/11/20	32	96.31	39.2	97.27	96.90	-7.2	1,115	-0.65%
2023/11/17	0	0.00	1	89.90	90.00	-1	955	-0.10%
2023/11/16	5	88.34	0	0.00	89.40	5	948	0.53%
2023/11/15	71	89.95	6	89.27	89.00	65	927	7.01%
2023/11/13	1	85.30	1	84.60	83.90	0	878	0.00%
2023/11/10	0	0.00	1	85.90	85.00	-1	876	-0.11%
2023/11/09	0.1	86.70	0	0.00	86.50	0.1	879	0.01%
2023/11/08	0	0.00	9	87.40	87.40	-9	886	-1.02%
2023/11/07	1	85.20	1	85.90	86.40	0	887	0.00%
2023/11/03	0	0.00	1	85.50	86.10	-1	880	-0.11%
2023/11/02	1	85.00	0	0.00	84.60	1	876	0.11%
2023/11/01	1	84.30	0	0.00	83.70	1	875	0.11%
2023/10/31	5	83.26	1	83.40	83.00	4	877	0.46%
2023/10/30	1	85.10	0	0.00	85.20	1	872	0.11%
2023/10/27	1	88.60	3	86.17	86.10	-2	868	-0.23%
2023/10/25	0	0.00	8	87.81	86.90	-8	868	-0.92%
2023/10/23	2.1	85.90	0	0.00	85.60	2.1	860	0.24%
2023/10/20	4	86.65	2	86.90	86.90	2	861	0.23%
2023/10/19	1	88.70	4	88.23	88.00	-3	858	-0.35%
2023/10/18	13.1	88.25	3	89.47	89.40	10.1	854	1.18%
2023/10/17	9	89.03	9	89.82	89.40	0	793	0.00%
2023/10/13	8.3	87.19	4	87.60	87.20	4.3	716	0.60%
2023/10/12	10	86.90	0	0.00	87.50	10	695	1.44%
2023/10/06	0	0.00	2	84.20	84.20	-2	696	-0.29%
2023/10/04	0	83.20	1	83.00	83.10	-1	714	-0.14%
2023/09/27	0	84.40	0	0.00	82.80	0	770	0.00%
2023/09/25	1	84.80	0.3	84.51	85.00	0.7	806	0.09%
2023/09/22	1	84.10	1	84.20	84.40	0	812	0.00%
2023/09/21	0.2	84.43	0	0.00	83.50	0.2	814	0.02%
2023/09/20	0.1	85.70	0	0.00	84.90	0.1	812	0.01%
2023/09/15	1.1	87.57	2.3	86.71	87.30	-1.2	809	-0.15%
2023/09/14	0	87.80	1	87.50	87.40	-1	807	-0.12%
2023/09/13	0.3	86.51	0	0.00	86.80	0.3	801	0.04%
2023/09/12	0	86.00	18	85.46	85.50	-18	803	-2.24%
2023/09/08	0	0.00	1	86.30	87.50	-1	809	-0.12%
2023/09/07	24.1	88.29	6	88.38	88.00	18.1	814	2.22%
2023/09/06	1	84.70	0	0.00	84.40	1	747	0.13%
2023/09/05	0	0.00	1	83.10	85.70	-1	737	-0.14%
2023/09/04	1.1	82.05	1	82.30	82.50	0.1	725	0.01%
2023/09/01	0	0.00	1	84.00	83.10	-1	743	-0.13%
2023/08/29	1	81.50	1	80.80	81.70	0	777	0.00%
2023/08/25	0	0.00	3	81.80	81.80	-3	811	-0.37%
2023/08/24	0	0.00	1	81.40	81.40	-1	812	-0.12%
2023/08/23	0.1	81.60	11	81.78	81.80	-10.9	813	-1.34%
2023/08/22	1	81.00	1	81.40	81.20	0	810	0.00%
2023/08/21	3	82.10	15	81.98	82.70	-12	807	-1.49%
2023/08/17	0	0.00	7	85.13	85.50	-7	805	-0.87%
2023/08/16	1	82.30	0	0.00	84.60	1	810	0.12%
2023/08/15	2	85.10	8.2	85.11	85.50	-6.2	920	-0.67%
2023/08/14	11	85.75	0	0.00	84.30	11	938	1.17%
2023/08/11	0	0.00	3.2	88.52	88.00	-3.2	930	-0.35%
2023/08/10	5.1	90.28	0	0.00	89.70	5.1	927	0.55%
2023/08/09	2	92.35	0	0.00	91.80	2	923	0.22%
2023/08/08	4.8	93.74	0	0.00	93.10	4.8	937	0.51%
2023/08/07	5.3	93.80	0	0.00	93.90	5.3	944	0.56%
2023/08/04	2.2	93.77	0	0.00	94.70	2.2	949	0.23%
2023/08/02	4	94.05	5	91.74	91.90	-1	952	-0.10%
2023/07/31	1	95.30	0	0.00	94.40	1	954	0.10%
2023/07/28	9	95.79	22	95.93	96.30	-13	957	-1.36%
2023/07/27	2	93.75	0	0.00	93.80	2	951	0.21%
2023/07/26	13	94.35	3	92.73	92.60	10	956	1.05%
2023/07/25	8.1	93.47	4	92.75	93.80	4.1	959	0.43%
2023/07/24	9	91.62	0.2	93.00	91.20	8.8	962	0.91%
2023/07/21	1.2	94.68	1	93.80	94.00	0.2	963	0.02%
2023/07/20	1	97.60	30	96.59	96.30	-29	973	-2.98%
2023/07/19	0	0.00	23	97.12	96.50	-23	981	-2.34%
2023/07/18	1	97.30	2	97.55	97.10	-1	1,007	-0.10%
2023/07/17	0.2	98.00	1	97.70	97.70	-0.8	1,024	-0.08%
2023/07/14	3	98.60	2	98.25	97.60	1	1,061	0.09%
2023/07/13	7	99.10	0	0.00	98.10	7	1,124	0.62%
2023/07/12	0	98.50	0	0.00	98.80	0	1,143	0.00%
2023/07/11	0	0.00	1	96.11	96.50	-1	1,159	-0.09%
2023/07/10	6	96.60	2	98.10	95.90	4	1,224	0.33%
2023/07/07	7	98.54	0	0.00	98.90	7	1,259	0.56%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	1	101.50	0	0.00	102.00	1	1,414	0.07%
2023/07/03	0.1	106.50	4	106.50	106.50	-3.9	1,401	-0.28%
2023/06/30	0	0.00	46	105.26	105.50	-46	1,387	-3.32%
2023/06/29	0	0.00	1	105.50	105.50	-1	1,390	-0.07%
2023/06/27	0	0.00	0.3	106.00	105.50	-0.3	1,421	-0.02%
2023/06/20	12	105.00	0	0.00	105.50	12	1,432	0.84%
2023/06/19	1	106.00	0	0.00	105.00	1	1,438	0.07%
2023/06/14	0	0.00	6.5	110.96	109.00	-6.5	1,455	-0.45%
2023/06/13	2.6	109.92	0.7	109.63	110.00	1.9	1,462	0.13%
2023/06/12	2	108.00	2.1	108.53	108.50	-0.1	1,447	-0.01%
2023/06/09	0	0.00	10	107.50	107.50	-10	1,452	-0.69%
2023/06/08	0	0.00	12	107.50	107.50	-12	1,468	-0.82%
2023/06/07	1	108.00	0	109.00	108.00	1	1,475	0.07%
2023/06/06	19	110.24	3	110.17	110.50	16	1,468	1.09%
2023/06/05	2	108.75	4	108.63	108.50	-2	1,454	-0.14%
2023/06/02	2	108.75	5	108.50	108.00	-3	1,470	-0.20%
2023/06/01	4	109.88	7	108.21	108.50	-3	1,480	-0.20%
2023/05/31	2	106.75	2	106.75	106.00	0	1,457	0.00%
2023/05/30	0.1	106.00	0	0.00	105.50	0.1	1,458	0.01%
2023/05/29	2	105.50	2	105.50	106.50	0	1,464	0.00%
2023/05/26	4	105.38	50	105.00	104.50	-46	1,472	-3.12%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/24	5	104.70	0	0.00	104.50	5	1,533	0.33%
2023/05/23	1	106.00	1	105.50	106.00	0	1,548	0.00%
2023/05/22	2	105.00	5	105.10	106.50	-3	1,570	-0.19%
2023/05/19	29.2	109.94	29.2	108.49	105.00	0	1,628	0.00%
2023/05/18	3	103.50	2	102.50	105.00	1	1,577	0.06%
2023/05/17	0	0.00	3	100.17	100.50	-3	1,567	-0.19%
2023/05/16	0	0.00	1	99.40	99.40	-1	1,573	-0.06%
2023/05/15	5.2	99.12	1	99.50	98.70	4.2	1,581	0.26%
2023/05/12	0	98.90	0	0.00	100.50	0	1,610	0.00%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	103.00	2	102.00	102.00	-1	1,770	-0.06%
2023/05/08	1	103.50	0.5	103.71	103.50	0.5	1,788	0.03%
2023/05/05	3.5	103.71	2	103.50	103.50	1.5	1,845	0.08%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/03	1	103.50	3	104.00	104.00	-2	1,955	-0.10%
2023/05/02	3	104.83	0	0.00	105.00	3	2,060	0.15%
2023/04/28	1.1	104.00	0.1	104.00	104.00	1	2,155	0.05%
2023/04/27	0	0.00	5	102.50	102.50	-5	2,154	-0.23%
2023/04/25	1.1	102.98	5	102.00	103.00	-4	2,192	-0.18%
2023/04/24	3	105.00	0	0.00	105.50	3	2,277	0.13%
2023/04/21	59.2	106.70	0	0.00	105.50	59.2	2,272	2.60%
2023/04/20	3	110.17	2.1	110.55	109.50	0.9	2,252	0.04%
2023/04/19	2	112.50	3	114.00	113.00	-1	2,261	-0.04%
2023/04/18	5	115.20	15	115.10	114.00	-10	2,230	-0.45%
2023/04/17	1.1	113.55	4	113.13	113.00	-2.9	2,177	-0.13%
2023/04/14	3	114.17	7.2	113.36	113.00	-4.2	2,170	-0.19%
2023/04/13	7.1	115.13	10.6	113.81	113.50	-3.5	2,158	-0.16%
2023/04/12	5	113.60	46	113.35	114.50	-41	2,102	-1.95%
2023/04/11	56	112.56	30	113.37	113.50	26	2,065	1.26%
2023/04/10	0	0.00	27.6	107.27	108.50	-27.6	1,944	-1.42%
2023/04/07	1	105.00	0	0.00	104.50	1	1,954	0.05%
2023/04/06	2	104.00	1	104.00	104.00	1	1,964	0.05%
2023/03/31	0	0.00	1	104.00	104.00	-1	1,970	-0.05%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	24	102.50	10	103.50	102.50	14	2,010	0.70%
2023/03/28	5	105.40	0	0.00	104.00	5	2,027	0.25%
2023/03/27	1	107.50	1	106.00	106.00	0	2,040	0.00%
2023/03/23	4	106.75	0	0.00	106.50	4	2,109	0.19%
2023/03/22	1.2	106.54	1	107.00	107.00	0.2	2,123	0.01%
2023/03/21	0.2	106.67	0	0.00	106.00	0.2	2,131	0.01%
2023/03/20	7	106.14	3.5	106.57	106.00	3.5	2,147	0.16%
2023/03/17	1.5	103.17	2	102.25	103.00	-0.5	2,175	-0.02%
2023/03/16	3	102.69	0	0.00	102.00	3	2,195	0.14%
2023/03/15	1	105.50	1	105.54	105.00	0	2,250	0.00%
2023/03/13	0	106.06	0	0.00	106.00	0	2,404	0.00%
2023/03/09	0	113.00	1.1	112.12	111.50	-1.1	2,621	-0.04%
2023/03/08	6	113.42	26	112.52	113.00	-20	2,672	-0.75%
2023/03/07	14	113.00	2	112.00	112.00	12	2,729	0.44%
2023/03/06	2	111.99	6	111.67	111.50	-4	2,878	-0.14%
2023/03/03	4	110.75	20	110.50	110.00	-16	3,013	-0.53%
2023/03/02	21	109.00	1	109.00	109.50	20	3,217	0.62%
2023/03/01	0.1	109.10	38	108.86	109.50	-38	3,436	-1.10%
2023/02/24	20.2	109.50	2	109.00	109.00	18.2	3,445	0.53%
2023/02/23	0	111.00	0	0.00	110.00	0	3,453	0.00%
2023/02/22	19	110.47	10	109.50	109.50	9	3,523	0.26%
2023/02/20	3	114.50	19.1	114.42	113.50	-16.1	3,542	-0.45%
2023/02/17	8	115.31	3.4	115.00	114.50	4.6	3,544	0.13%
2023/02/16	8	113.56	6	113.75	115.00	2	3,498	0.06%
2023/02/15	0	111.88	1	110.50	110.50	-1	3,488	-0.03%
2023/02/14	18	111.50	0	0.00	111.00	18	3,501	0.51%
2023/02/13	4	111.38	0	111.00	111.00	4	3,523	0.11%
2023/02/10	5	112.00	7	112.43	111.50	-2	3,566	-0.06%
2023/02/09	31.4	115.79	23	114.50	113.50	8.4	3,566	0.23%
2023/02/08	19.3	114.82	1.1	114.55	114.00	18.2	3,488	0.52%
2023/02/07	0	112.50	0	0.00	113.50	0	3,456	0.00%
2023/02/06	5.1	113.11	7	112.64	112.50	-1.9	3,540	-0.05%
2023/02/03	8	115.94	7	113.71	112.50	1	3,527	0.03%
2023/02/02	6	115.33	5	115.40	115.50	1	3,484	0.03%
2023/02/01	7	114.14	3	114.50	114.50	4	3,433	0.12%
2023/01/31	44	113.17	68	114.07	114.00	-24	3,417	-0.70%
2023/01/30	31	109.39	49.1	110.51	111.00	-18.1	3,334	-0.54%
2023/01/17	3	104.67	1	105.00	105.00	2	3,263	0.06%
2023/01/16	20	103.50	0	0.00	104.50	20	3,302	0.61%
2023/01/13	24	105.13	11.2	104.99	104.00	12.8	3,316	0.39%
2023/01/12	17.1	109.44	47.4	109.42	107.00	-30.3	3,310	-0.91%
2023/01/11	0	0.00	4	106.50	106.50	-4	3,244	-0.12%
2023/01/10	2	106.00	7	107.50	106.00	-5	3,302	-0.15%
2023/01/09	4	107.12	9	106.78	107.00	-5	3,355	-0.15%
2023/01/06	1	104.50	4	104.88	105.50	-3	3,422	-0.09%
2023/01/05	4.1	106.23	5	106.30	104.00	-1	3,518	-0.03%
2023/01/04	50	105.00	52	105.48	105.00	-2	3,545	-0.06%
2023/01/03	1	102.50	20	104.48	104.50	-19	3,565	-0.53%
2022/12/30	3	105.00	3	104.50	104.00	0	3,607	0.00%
2022/12/29	2	104.25	1	104.50	105.00	1	3,659	0.03%
2022/12/28	9.1	106.28	3.5	105.79	105.50	5.6	3,714	0.15%
2022/12/27	16	108.50	127	108.47	108.50	-111	3,723	-2.98%	大賣/鉅額交易
2022/12/26	3	106.50	13	105.73	106.50	-10	3,713	-0.27%
2022/12/23	5	106.00	2	104.50	106.00	3	3,749	0.08%
2022/12/22	2.2	106.99	2.5	107.51	106.50	-0.3	3,793	-0.01%
2022/12/21	4	106.37	0	0.00	106.00	4	3,857	0.10%
2022/12/20	4.2	106.93	2	105.00	105.00	2.2	3,921	0.05%
2022/12/19	11.1	107.59	38	108.46	107.00	-26.9	3,955	-0.68%
2022/12/16	46.2	107.49	26	108.62	110.00	20.2	4,027	0.50%
2022/12/15	7	108.00	10	108.35	109.00	-3	4,055	-0.07%
2022/12/14	10	105.80	1	107.00	107.00	9	4,121	0.22%
2022/12/13	3	106.67	3.2	106.69	105.50	-0.2	4,163	0.00%
2022/12/12	6	107.00	4	107.88	107.00	2	4,248	0.05%
2022/12/09	81	107.41	5	108.20	107.00	76	4,281	1.78%
2022/12/08	2	111.25	3	110.67	110.50	-1	4,270	-0.02%
2022/12/07	57	112.99	18.1	112.08	110.00	39	4,274	0.91%
2022/12/06	6	115.75	11	116.00	114.50	-5	4,241	-0.12%
2022/12/05	45	119.48	5	119.00	117.00	40	4,218	0.95%
2022/12/02	18.1	118.64	134	119.32	117.50	-115.9	4,157	-2.79%	大賣/鉅額交易
2022/12/01	11	116.64	21	115.83	114.50	-10	4,057	-0.25%
2022/11/30	3	114.00	15	114.17	114.50	-12	4,032	-0.30%
2022/11/29	31	113.47	4	113.25	113.50	27	4,017	0.67%
2022/11/28	48.2	113.66	43	113.53	114.00	5.2	3,993	0.13%
2022/11/25	44	111.70	16	111.56	110.50	28	3,984	0.70%
2022/11/24	34	110.19	21	110.26	110.50	13	3,893	0.33%
2022/11/23	21	107.29	27	108.57	107.00	-6	3,705	-0.16%
2022/11/22	0	0.00	10.2	100.51	100.50	-10.2	3,542	-0.29%
2022/11/21	2	102.75	3	103.00	102.00	-1	3,749	-0.03%
2022/11/18	40.1	105.44	5.2	105.97	103.50	34.9	3,830	0.91%
2022/11/17	2	102.50	18	102.72	104.00	-16	3,893	-0.41%
2022/11/16	9	102.28	5	103.10	102.50	4	4,041	0.10%
2022/11/15	0.2	102.00	2	101.00	101.50	-1.8	4,106	-0.04%
2022/11/14	1	100.50	3.1	100.98	101.00	-2.1	4,501	-0.05%
2022/11/11	3	101.17	3	100.83	99.50	0	4,747	0.00%
2022/11/10	12	99.18	5	99.06	99.20	7	4,728	0.15%
2022/11/09	0	0.00	25.1	100.50	101.00	-25.1	4,732	-0.53%
2022/11/08	26	100.54	4	101.88	99.20	22	4,748	0.46%
2022/11/07	10	102.65	3.4	102.76	101.50	6.6	4,759	0.14%
2022/11/04	4.2	101.12	0	0.00	101.50	4.2	4,767	0.09%
2022/11/03	3	100.13	2.2	100.69	101.50	0.9	4,766	0.02%
2022/11/02	16.2	101.10	28	101.07	101.00	-11.9	4,765	-0.25%
2022/10/31	2	94.85	4	95.50	94.70	-2	4,756	-0.04%
2022/10/28	1	93.80	0	0.00	93.60	1	4,784	0.02%
2022/10/27	1	96.00	0	0.00	96.20	1	4,854	0.02%
2022/10/26	1	94.50	1	92.80	93.20	0	4,881	0.00%
2022/10/25	1	95.60	1	95.70	96.10	0	4,957	0.00%
2022/10/24	4	99.65	4	98.95	95.80	0	4,983	0.00%
2022/10/21	3	96.53	0	0.00	94.50	3	5,022	0.06%
2022/10/19	4	101.63	3	101.00	98.70	1	5,122	0.02%
2022/10/18	6.1	102.66	35	101.16	101.50	-28.9	5,223	-0.55%
2022/10/17	2.2	101.15	0	0.00	101.50	2.2	5,292	0.04%
2022/10/14	12	98.31	6.1	98.61	100.00	5.9	5,387	0.11%
2022/10/13	22.1	93.74	404	92.49	92.30	-381.9	5,359	-7.13%	大賣/鉅額交易
2022/10/12	3	102.50	400	101.12	102.50	-397	5,301	-7.49%	大賣/鉅額交易
2022/10/11	21	102.02	2	103.25	101.50	19	5,342	0.36%
2022/10/07	3	109.00	10	107.60	106.50	-7	5,384	-0.13%
2022/10/06	3	110.83	57.2	111.48	111.00	-54.2	5,442	-1.00%
2022/10/05	439	109.75	21.3	109.18	109.00	417.7	5,454	7.66%	大買/鉅額交易
2022/10/04	301	107.50	0	0.00	108.00	301	5,462	5.51%	大買/鉅額交易
2022/10/03	1	103.50	3	104.67	104.50	-2	5,496	-0.04%
2022/09/30	1	105.99	21	102.40	105.50	-20	5,576	-0.36%
2022/09/29	5.3	105.09	6	104.08	103.50	-0.7	5,658	-0.01%
2022/09/28	30	103.27	6	102.50	102.00	24	5,722	0.42%
2022/09/27	11	107.22	558	105.97	107.50	-547	5,773	-9.47%	大賣/鉅額交易
2022/09/26	2.1	111.26	11.1	109.59	108.50	-9	5,793	-0.16%
2022/09/23	19	114.37	9	114.00	112.50	10	5,900	0.17%
2022/09/22	11	113.00	26	115.92	116.50	-15	5,955	-0.25%
2022/09/21	13	115.12	15	114.83	114.00	-2	5,995	-0.03%
2022/09/20	4	113.38	221	113.02	112.50	-217	6,025	-3.60%	大賣/鉅額交易
2022/09/19	14	112.21	6	111.83	112.00	8	6,148	0.13%
2022/09/16	7	109.50	7	109.07	109.00	0	6,178	0.00%
2022/09/15	24.2	110.73	11	109.50	109.50	13.2	6,317	0.21%
2022/09/14	6	107.25	2	108.25	109.50	4	6,459	0.06%
2022/09/13	200	110.10	3	109.67	109.00	197	6,555	3.01%	大買/鉅額交易
2022/09/12	7	108.71	4.1	109.12	109.00	3	6,682	0.04%
2022/09/08	15	104.93	3	105.67	106.50	12	6,844	0.18%
2022/09/07	1.1	104.02	1	104.00	103.50	0.1	7,045	0.00%
2022/09/06	4	110.38	8	109.75	108.50	-4	7,081	-0.06%
2022/09/05	9	116.28	9	113.94	112.50	0	7,186	0.00%
2022/09/02	54	115.54	5	116.80	117.00	49	7,256	0.68%
2022/09/01	114	118.73	19	117.95	115.00	95	7,378	1.29%	大買/
2022/08/31	58	115.61	3	115.83	116.50	55	7,317	0.75%
2022/08/30	6	115.42	9	115.61	116.00	-3	7,503	-0.04%
2022/08/29	2	113.25	13	113.69	114.00	-11	8,022	-0.14%
2022/08/26	144	122.02	16.1	120.60	117.50	127.9	8,217	1.56%	大買/鉅額交易
2022/08/25	16	118.25	8	118.19	118.00	8	8,843	0.09%
2022/08/24	20.1	117.94	17.2	116.91	117.00	2.9	8,976	0.03%
2022/08/23	15.1	114.66	37	114.88	119.00	-21.9	9,484	-0.23%
2022/08/22	4	113.88	10	113.25	112.00	-6	9,509	-0.06%
2022/08/19	52.1	117.90	56.2	118.01	116.50	-4.2	9,487	-0.04%
2022/08/18	61.6	111.25	127.2	110.19	114.50	-65.6	9,186	-0.71%	大賣/
2022/08/17	16	104.41	149	105.18	104.50	-133	9,000	-1.48%	大賣/鉅額交易
2022/08/16	7	106.71	50.2	106.06	105.50	-43.2	9,067	-0.48%
2022/08/15	39	108.26	8	107.94	108.00	31	9,227	0.34%
2022/08/12	8.1	105.56	68	106.43	106.50	-59.9	9,262	-0.65%
2022/08/11	1	103.50	6	103.92	102.50	-5	9,248	-0.05%
2022/08/10	1	101.48	0	0.00	100.50	1	9,266	0.01%
2022/08/09	6	102.17	7	101.57	102.00	-1	9,289	-0.01%
2022/08/08	32	101.73	5	101.50	102.00	27	9,303	0.29%
2022/08/05	109	103.72	12	104.04	104.50	97	9,291	1.04%	大買/
2022/08/04	10	100.75	12	100.27	101.50	-2	9,293	-0.02%
2022/08/03	19.1	102.12	11.1	100.59	100.00	8	9,299	0.09%
2022/08/02	17	102.88	17	102.74	102.00	0	9,268	0.00%
2022/08/01	46	105.55	18	105.83	105.50	28	9,280	0.30%
2022/07/29	10	111.05	17	110.94	111.00	-7	9,384	-0.07%
2022/07/28	13.1	111.77	1	111.50	110.00	12.1	9,496	0.13%
2022/07/27	6	109.08	21.3	111.35	112.50	-15.3	9,425	-0.16%
2022/07/26	4	107.25	7	107.36	107.50	-3	9,363	-0.03%
2022/07/25	14.4	112.85	117.3	114.19	112.00	-102.9	9,297	-1.11%	大賣/鉅額交易
2022/07/22	50.4	111.36	13	112.08	112.50	37.4	9,187	0.41%
2022/07/21	190	108.29	13	109.62	111.00	177	9,114	1.94%	大買/鉅額交易
2022/07/20	2	106.50	13	105.96	106.00	-11	9,007	-0.12%
2022/07/19	0	0.00	2.1	105.21	103.50	-2.1	8,974	-0.02%
2022/07/18	14	104.43	11	105.05	106.00	3	8,934	0.03%
2022/07/15	4	103.38	5	102.60	103.00	-1	8,863	-0.01%
2022/07/14	3	102.33	49.3	101.14	103.00	-46.3	8,786	-0.53%
2022/07/13	16	99.34	16	99.71	98.80	0	8,681	0.00%
2022/07/12	36	94.71	38.3	94.62	94.70	-2.3	8,629	-0.03%
2022/07/11	3	100.67	18	100.19	100.00	-15	8,576	-0.17%
2022/07/08	10	102.60	9	101.78	101.50	1	8,535	0.01%
2022/07/07	39	97.78	28	97.95	100.00	11	8,457	0.13%
2022/07/06	40	100.15	15	97.08	96.20	25	8,365	0.30%
2022/07/05	10	102.19	7	101.91	103.00	3	8,297	0.04%
2022/07/04	12	103.17	14	103.00	102.50	-2	8,201	-0.02%
2022/07/01	8	106.00	6	105.75	102.50	2	8,120	0.02%
2022/06/30	33	110.33	12	110.08	109.50	21	7,972	0.26%
2022/06/29	19	114.03	12	113.96	115.50	7	7,836	0.09%
2022/06/28	13	117.73	39	117.82	116.50	-26	7,745	-0.34%
2022/06/27	28	121.13	47	120.05	122.00	-19	7,680	-0.25%
2022/06/24	37	121.09	24	121.00	120.00	13	7,527	0.17%
2022/06/23	21.1	120.23	21	119.93	120.00	0.1	7,435	0.00%
2022/06/22	33	116.76	20.5	118.11	117.00	12.5	7,308	0.17%
2022/06/21	27	121.78	162	122.62	123.50	-135	7,196	-1.88%	大賣/鉅額交易
2022/06/20	27	119.94	35	122.21	118.00	-8	7,229	-0.11%
2022/06/17	50	121.51	46.1	121.59	122.00	3.9	7,118	0.05%
2022/06/16	61	130.75	47	128.62	125.00	14	7,064	0.20%
2022/06/15	26	130.40	24	131.08	129.00	2	7,025	0.03%
2022/06/14	27	131.57	81	131.79	134.00	-54	7,084	-0.76%
2022/06/13	30	132.52	20.1	132.85	132.50	9.9	6,955	0.14%
2022/06/10	38	135.03	37	134.58	133.50	1	6,900	0.01%
2022/06/09	121	134.67	48	134.64	135.50	73	6,731	1.08%	大買/
2022/06/08	165	134.12	80	134.55	135.50	85	6,649	1.28%	大買/
2022/06/07	165.2	139.99	66	141.16	134.00	99.2	6,439	1.54%	大買/
2022/06/06	146.1	139.89	27	139.22	139.50	119.1	5,902	2.02%	大買/鉅額交易
2022/06/02	185	142.49	191	143.88	138.50	-6	5,674	-0.11%	大買/大賣/
2022/06/01	279	132.06	47.5	138.17	142.00	231.5	4,842	4.78%	大買/鉅額交易
2022/05/31	269	129.71	330.2	132.11	129.50	-61.2	4,620	-1.32%	大買/大賣/
2022/05/30	18	125.61	54.2	127.54	128.50	-36.2	3,995	-0.91%
2022/05/27	123.2	115.24	21.4	114.70	117.00	101.7	3,813	2.67%	大買/鉅額交易
2022/05/26	2	114.50	25.1	113.60	113.00	-23.1	3,737	-0.62%
2022/05/25	12	116.46	56.5	117.04	118.00	-44.5	3,635	-1.22%
2022/05/24	8	115.75	11.5	116.17	115.00	-3.5	3,587	-0.10%
2022/05/23	21.4	118.31	103.1	116.93	115.00	-81.7	3,511	-2.33%	大賣/
2022/05/20	17	109.62	90	110.46	112.50	-73	3,360	-2.17%
2022/05/19	20	108.48	2.3	109.09	110.50	17.7	3,287	0.54%
2022/05/18	163	109.45	13	110.77	109.00	150	3,250	4.62%	大買/鉅額交易
2022/05/17	10	109.90	2	109.50	110.00	8	3,217	0.25%
2022/05/16	1	109.00	10.1	109.25	108.50	-9.1	3,219	-0.28%
2022/05/13	1	109.50	10.2	108.71	107.50	-9.2	3,203	-0.29%
2022/05/12	13	109.00	32.1	108.55	107.00	-19.1	3,230	-0.59%
2022/05/11	18.1	108.47	22.3	108.09	108.00	-4.2	3,274	-0.13%
2022/05/10	22	106.39	12	104.92	108.50	10	3,309	0.30%
2022/05/09	12	106.08	21	105.98	105.00	-9	3,310	-0.27%
2022/05/06	55.2	109.04	48	108.82	109.00	7.2	3,255	0.22%
2022/05/05	22	108.59	43.2	108.65	109.00	-21.2	3,061	-0.69%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	0	91.50	2	90.80	91.00	-2	2,924	-0.07%
2022/04/29	14	90.05	38	90.51	89.90	-24	2,942	-0.82%
2022/04/28	5	89.92	21	89.42	88.80	-16	2,956	-0.54%
2022/04/27	6.1	90.24	4	89.45	90.30	2.1	2,968	0.07%
2022/04/26	15.1	97.89	3	95.53	94.50	12.1	2,940	0.41%
2022/04/25	22.1	100.23	9	101.28	99.50	13.1	2,915	0.45%
2022/04/22	20	101.88	0	0.00	101.50	20	2,913	0.69%
2022/04/21	11	103.05	5	104.50	103.00	6	2,937	0.20%
2022/04/20	8	102.06	0	0.00	102.50	8	2,970	0.27%
2022/04/19	19.1	101.51	6	102.83	101.50	13.1	3,029	0.43%
2022/04/18	53	101.80	15	101.87	101.50	38	3,059	1.24%
2022/04/15	163	104.17	1	104.00	103.00	162	3,093	5.24%	大買/鉅額交易
2022/04/14	1	106.50	15	105.00	104.50	-14	3,271	-0.43%
2022/04/13	6	104.75	9	102.89	105.50	-3	3,424	-0.09%
2022/04/12	9.2	101.13	4.1	100.02	101.50	5.1	3,563	0.14%
2022/04/11	4	103.00	7	101.71	102.00	-3	4,033	-0.07%
2022/04/08	5.1	108.59	5	107.60	107.50	0.1	4,669	0.00%
2022/04/07	6.1	104.51	1	108.50	104.50	5.1	4,719	0.11%
2022/04/06	28	108.98	1	110.00	110.00	27	4,726	0.57%
2022/04/01	0	112.00	7	110.93	112.00	-7	4,783	-0.15%
2022/03/31	4.1	112.40	4.5	112.44	111.00	-0.4	4,789	-0.01%
2022/03/30	10.5	114.74	20	114.60	114.00	-9.5	4,785	-0.20%
2022/03/29	9	111.50	6	112.50	112.50	3	4,757	0.06%
2022/03/28	5	109.70	1	111.00	110.50	4	4,781	0.08%
2022/03/25	19	112.39	15	113.37	112.00	4	4,821	0.08%
2022/03/24	18	115.36	4	115.50	115.00	14	4,831	0.29%
2022/03/23	21	116.05	19	115.95	115.00	2	4,821	0.04%
2022/03/22	3	113.83	6	113.83	114.50	-3	4,731	-0.06%
2022/03/21	14	115.82	14.1	116.03	113.50	-0.1	4,698	0.00%
2022/03/18	62	113.18	58	113.71	114.00	4	4,571	0.09%
2022/03/17	20	108.60	103	108.82	112.00	-83	4,381	-1.89%	大賣/
2022/03/16	1	106.00	3	106.00	105.00	-2	4,250	-0.05%
2022/03/15	6	105.08	7	106.29	104.50	-1	4,258	-0.02%
2022/03/14	2	105.75	3	105.50	105.00	-1	4,295	-0.02%
2022/03/11	2	105.50	7	104.79	105.00	-5	4,410	-0.11%
2022/03/10	2	105.00	6	104.67	105.00	-4	4,433	-0.09%
2022/03/09	2	101.00	4	100.00	101.50	-2	4,465	-0.04%
2022/03/08	7	100.21	2.4	100.17	99.50	4.6	4,506	0.10%
2022/03/07	7	101.21	3	101.50	100.50	4	4,530	0.09%
2022/03/04	4.1	105.51	3	105.50	104.00	1.1	4,592	0.02%
2022/03/03	89.1	106.44	3	107.33	107.50	86.1	4,639	1.86%
2022/03/02	2	104.75	1	106.50	107.00	1	4,656	0.02%
2022/03/01	0	0.00	4	104.50	105.00	-4	4,669	-0.09%
2022/02/24	3	101.33	0	0.00	100.00	3	4,761	0.06%
2022/02/23	0	0.00	2	103.75	105.00	-2	4,784	-0.04%
2022/02/22	2	101.75	7	102.50	102.50	-5	4,844	-0.10%
2022/02/17	7	108.43	6	108.33	107.50	1	5,449	0.02%
2022/02/16	1	110.00	21	108.60	107.50	-20	5,636	-0.35%
2022/02/15	3	106.67	0	0.00	105.50	3	5,668	0.05%
2022/02/14	4	105.38	9.1	106.95	106.50	-5.1	5,841	-0.09%
2022/02/11	18.2	111.78	12.2	110.14	111.00	6	5,846	0.10%
2022/02/10	2.1	108.97	5	109.10	108.00	-2.9	5,829	-0.05%
2022/02/09	8	106.38	25	104.80	107.50	-17	5,840	-0.29%
2022/02/08	2	101.75	23	102.09	102.50	-21	6,052	-0.35%
2022/02/07	6	99.90	0.6	99.70	100.50	5.4	6,398	0.08%
2022/01/26	6	100.00	7	100.78	99.00	-1	6,524	-0.02%
2022/01/25	1	102.50	5.6	102.19	101.00	-4.6	6,685	-0.07%
2022/01/24	1	101.01	1	99.00	102.50	0	7,098	0.00%
2022/01/21	24.1	100.98	1	101.00	101.00	23.1	7,381	0.31%
2022/01/20	24	103.00	51	104.47	103.00	-27	7,399	-0.36%
2022/01/19	0	102.50	2	101.50	104.00	-2	7,397	-0.03%
2022/01/18	2	102.50	2.1	101.50	101.00	0	7,460	0.00%
2022/01/17	1	102.00	6	103.08	103.50	-5	7,513	-0.07%
2022/01/14	2	98.90	5	98.22	99.50	-3	7,580	-0.04%
2022/01/13	6	100.20	1	100.00	101.00	5	7,647	0.07%
2022/01/12	19.1	100.04	15	99.21	98.90	4.1	7,684	0.05%
2022/01/11	3	102.50	4	101.75	101.00	-1	7,749	-0.01%
2022/01/10	9.1	103.90	7	103.00	104.00	2.1	7,785	0.03%
2022/01/07	31.1	106.35	14	106.50	103.00	17.1	7,876	0.22%
2022/01/06	30.6	113.66	22	113.27	111.50	8.6	7,712	0.11%
2022/01/05	58	119.24	24	118.44	117.00	34	7,612	0.45%
2022/01/04	45.2	123.50	73.5	122.39	121.00	-28.3	7,481	-0.38%
2022/01/03	117.1	122.65	73.1	122.69	123.00	44	7,037	0.62%	大買/
2021/12/30	10	113.15	23	112.63	114.00	-13	6,408	-0.20%
2021/12/29	26	109.71	26	110.04	109.50	0	6,357	0.00%
2021/12/28	7.5	111.40	21	111.31	112.00	-13.5	6,375	-0.21%
2021/12/27	1	107.00	15	108.00	108.00	-14	6,367	-0.22%
2021/12/24	12	109.04	13	110.73	108.50	-1	6,380	-0.02%
2021/12/23	7.1	111.28	7.1	111.56	110.50	0	6,389	0.00%
2021/12/22	8	111.25	6.8	112.29	111.00	1.2	6,403	0.02%
2021/12/21	11.7	111.91	3	113.00	112.50	8.7	6,376	0.14%
2021/12/20	5	111.90	7	110.43	111.50	-2	6,317	-0.03%
2021/12/17	15	109.47	21	109.21	108.50	-6	6,275	-0.10%
2021/12/16	25	110.80	8.6	110.04	111.00	16.4	6,245	0.26%
2021/12/15	3	107.50	3	106.00	107.00	0	6,192	0.00%
2021/12/14	6.1	103.59	2	104.50	103.00	4.1	6,212	0.07%
2021/12/13	2	106.00	7	106.07	105.50	-5	6,229	-0.08%
2021/12/10	1	108.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	3	109.33	7	108.93	108.00	-4	6,327	-0.06%
2021/12/08	23	113.52	34.1	113.75	111.50	-11.1	6,324	-0.18%
2021/12/07	52.1	111.42	29	110.57	110.00	23.1	6,279	0.37%
2021/12/06	25	108.06	13	108.00	108.00	12	6,202	0.19%
2021/12/03	6	109.25	8.2	109.25	110.00	-2.2	6,240	-0.03%
2021/12/02	15	106.77	16.1	107.06	106.50	-1.1	6,317	-0.02%
2021/12/01	28.2	106.86	37	107.82	109.50	-8.9	6,490	-0.14%
2021/11/30	23	107.17	59	108.01	107.50	-36	6,584	-0.55%
2021/11/29	31	100.55	30.2	103.86	105.00	0.8	6,686	0.01%
2021/11/26	51	104.47	10	103.65	103.00	41	7,170	0.57%
2021/11/25	2	108.00	0	0.00	106.00	2	7,680	0.03%
2021/11/24	27	103.74	38	106.72	108.00	-11	7,746	-0.14%
2021/11/23	17	109.03	22	108.57	107.00	-5	7,756	-0.06%
2021/11/22	7	111.79	5	112.00	111.50	2	7,789	0.03%
2021/11/19	11.1	112.60	8	115.38	114.00	3.1	7,899	0.04%
2021/11/18	11	114.68	4	114.75	113.00	7	8,050	0.09%
2021/11/17	60.2	119.11	53.2	118.75	116.00	7	8,100	0.09%
2021/11/16	5	113.10	19.8	112.29	114.50	-14.8	7,883	-0.19%
2021/11/15	45	113.98	48.7	111.35	111.00	-3.7	7,889	-0.05%
2021/11/12	15	109.37	17	110.47	110.00	-2	7,882	-0.02%
2021/11/11	62.5	110.58	65	110.69	108.00	-2.5	7,990	-0.03%
2021/11/10	24	105.90	30.1	108.52	109.50	-6.1	7,972	-0.08%
2021/11/09	41	106.77	32.2	106.76	106.50	8.8	8,086	0.11%
2021/11/08	22	105.68	29	105.78	105.00	-7	8,172	-0.09%
2021/11/05	57.1	110.00	58.5	110.44	109.50	-1.4	8,241	-0.02%
2021/11/04	102	110.86	56	110.70	114.00	46	8,233	0.56%	大買/
2021/11/03	19	103.05	16	104.78	104.00	3	8,120	0.04%
2021/11/02	22	103.97	27.7	102.53	103.00	-5.7	8,208	-0.07%
2021/11/01	33	109.36	57.2	109.00	108.50	-24.2	8,265	-0.29%
2021/10/29	25	101.01	22.2	101.73	104.50	2.8	8,134	0.03%
2021/10/28	3.5	95.04	3	95.07	95.00	0.5	8,069	0.01%
2021/10/27	2	92.95	13	94.00	94.30	-11	8,367	-0.13%
2021/10/26	1	95.10	19	94.31	91.90	-18	8,858	-0.20%
2021/10/25	10.1	94.50	1	94.50	95.00	9.1	9,203	0.10%
2021/10/22	18.2	94.30	8.2	94.40	94.60	10	9,425	0.11%
2021/10/21	8.3	93.97	12	94.29	92.00	-3.7	9,740	-0.04%
2021/10/20	10	92.81	5.1	92.73	93.00	4.9	10,221	0.05%
2021/10/19	21	90.96	16.6	91.50	92.30	4.4	10,853	0.04%
2021/10/18	7.6	88.21	17.1	88.63	89.00	-9.5	10,786	-0.09%
2021/10/15	36	87.98	21	88.39	87.40	15	10,793	0.14%
2021/10/14	9.6	82.04	30	82.43	83.00	-20.4	11,096	-0.18%
2021/10/13	14	83.11	16	81.72	80.20	-2	11,457	-0.02%
2021/10/12	3	85.03	5	85.46	86.40	-2	11,491	-0.02%
2021/10/08	14	85.84	10	85.68	84.90	4	11,571	0.03%
2021/10/07	0	0.00	6	84.03	86.00	-6	11,733	-0.05%
2021/10/06	18	81.63	3	81.87	80.10	15	12,184	0.12%
2021/10/05	25	80.86	40	80.09	82.30	-15	12,470	-0.12%
2021/10/04	9	81.26	11	80.64	78.00	-2	12,523	-0.02%
2021/10/01	1	82.04	16	81.71	81.00	-15	12,637	-0.12%
2021/09/30	1	85.50	6	85.67	86.30	-5	12,804	-0.04%
2021/09/29	23	84.26	19	84.68	83.50	4	13,256	0.03%
2021/09/28	4	88.75	3	89.27	88.10	1	13,840	0.01%
2021/09/27	2	90.90	1	90.50	90.10	1	14,190	0.01%
2021/09/24	3	91.60	0	90.30	91.10	3	14,256	0.02%
2021/09/23	4	90.75	0	0.00	89.60	4	14,300	0.03%
2021/09/22	2	89.55	0	0.00	89.90	2	14,379	0.01%
2021/09/17	0	0.00	8	90.38	91.70	-8	14,554	-0.05%
2021/09/16	11	91.02	12	89.97	89.50	-1	14,684	-0.01%
2021/09/15	14.1	91.59	43.7	91.02	90.50	-29.6	14,736	-0.20%
2021/09/14	3	96.77	8	97.11	95.20	-5	14,778	-0.03%
2021/09/13	10	98.69	1.5	97.97	97.00	8.5	14,781	0.06%
2021/09/10	8	97.90	8	98.34	99.20	0	14,827	0.00%
2021/09/09	11	97.51	6	97.75	98.70	5	14,969	0.03%
2021/09/08	6.2	97.77	7.5	96.35	95.10	-1.3	15,006	-0.01%
2021/09/07	40.1	100.53	29	104.93	99.00	11.1	15,080	0.07%
2021/09/06	36.4	110.01	27.4	110.04	107.50	9	15,011	0.06%
2021/09/03	25.1	108.20	19.4	107.70	107.50	5.7	14,988	0.04%
2021/09/02	12.2	107.72	24	109.13	106.00	-11.8	15,287	-0.08%
2021/09/01	70.2	112.72	57	112.48	112.50	13.2	15,216	0.09%
2021/08/31	153.4	109.43	173.2	110.44	111.50	-19.7	14,733	-0.13%	大買/大賣/
2021/08/30	5	102.40	13	101.42	101.50	-8	14,232	-0.06%
2021/08/27	11.1	99.26	3	98.40	98.00	8.1	14,204	0.06%
2021/08/26	11	100.10	37	103.11	100.00	-26	14,209	-0.18%
2021/08/25	37	103.50	25	102.90	102.50	12	14,202	0.08%
2021/08/24	35	102.07	22	102.61	102.00	13	14,278	0.09%
2021/08/23	11	99.96	11	101.35	99.90	0	14,228	0.00%
2021/08/20	21	97.31	30	96.81	96.10	-9	14,188	-0.06%
2021/08/19	51	96.59	37	96.85	93.00	14	14,048	0.10%
2021/08/18	25	96.18	30	95.55	99.50	-5	13,953	-0.04%
2021/08/17	48	97.83	33.3	94.20	93.80	14.7	13,857	0.11%
2021/08/16	56	100.45	59	100.50	100.00	-3	13,743	-0.02%
2021/08/13	24	101.15	31	101.76	98.30	-7	13,607	-0.05%
2021/08/12	29	106.57	32	108.06	106.50	-3	13,449	-0.02%
2021/08/11	35	104.37	51	104.25	103.50	-16	13,342	-0.12%
2021/08/10	50	107.15	69	107.72	108.00	-19	13,247	-0.14%
2021/08/09	76.6	109.00	45.8	110.59	108.00	30.8	13,046	0.24%
2021/08/06	85.1	118.82	13.3	120.19	119.50	71.8	12,877	0.56%
2021/08/05	53.1	123.32	39	123.28	126.50	14.1	12,733	0.11%
2021/08/04	35.1	124.36	45.3	126.63	122.00	-10.2	12,643	-0.08%
2021/08/03	35.1	129.24	69	128.57	129.00	-33.9	12,443	-0.27%
2021/08/02	64.2	127.19	35	128.16	129.00	29.2	12,241	0.24%
2021/07/30	100.4	130.43	63	127.36	122.50	37.4	11,960	0.31%
2021/07/29	128	123.93	100.1	122.37	129.50	28	11,462	0.24%	大買/
2021/07/28	67.2	119.66	137	120.88	118.00	-69.9	11,060	-0.63%	大賣/
2021/07/27	79.3	130.61	62.6	130.45	131.00	16.8	10,822	0.15%
2021/07/26	101.2	127.46	85	127.35	128.50	16.1	10,455	0.15%	大買/
2021/07/23	132	120.18	129.4	120.81	124.50	2.7	9,908	0.03%	大買/大賣/
2021/07/22	1	116.50	38.3	116.50	116.50	-37.3	9,242	-0.40%
2021/07/21	10	106.00	38.1	106.00	106.00	-28.1	9,272	-0.30%
2021/07/20	146.1	99.20	119	99.18	96.40	27.1	9,293	0.29%	大買/大賣/
2021/07/19	36	96.58	56.1	97.76	100.50	-20.1	9,196	-0.22%
2021/07/16	11	92.97	33	92.54	91.60	-22	9,152	-0.24%
2021/07/15	12	91.26	6	91.12	91.70	6	9,313	0.06%
2021/07/14	28	91.09	38.2	89.75	92.00	-10.1	9,742	-0.10%
2021/07/13	125.4	96.89	138	97.15	90.50	-12.6	9,925	-0.13%	大買/大賣/
2021/07/12	78.2	93.76	107	93.70	92.10	-28.8	9,792	-0.29%	大賣/
2021/07/09	20.1	89.01	40	88.41	89.20	-20	9,648	-0.21%
2021/07/08	67.1	89.49	60	89.32	87.90	7.1	9,818	0.07%
2021/07/07	100.1	88.41	60	88.83	87.80	40.1	9,891	0.41%
2021/07/06	109.1	90.12	56.1	90.43	87.50	53	9,768	0.54%	大買/
2021/07/05	213.1	86.57	222.2	89.21	90.10	-9.1	9,411	-0.10%	大買/大賣/
2021/07/02	34	80.43	100.6	81.57	82.90	-66.5	8,978	-0.74%
2021/07/01	42	74.47	47	75.41	75.40	-5	9,001	-0.06%
2021/06/30	17	76.91	8	77.21	76.90	9	8,982	0.10%
2021/06/29	65	77.06	30	76.14	75.60	35	9,002	0.39%
2021/06/28	54.2	76.45	23.1	76.99	77.50	31.1	9,085	0.34%
2021/06/25	28.1	75.46	33	75.29	75.70	-4.9	9,051	-0.05%
2021/06/24	12	74.11	15	72.47	73.20	-3	9,138	-0.03%
2021/06/23	20	72.94	35	72.35	73.50	-15	9,158	-0.16%
2021/06/22	2	69.55	30	70.56	69.40	-28	9,395	-0.30%
2021/06/21	41	71.63	22	71.31	69.80	19	9,391	0.20%
2021/06/18	55	75.20	39	73.57	73.70	16	9,390	0.17%
2021/06/17	5	72.10	23.1	72.11	72.50	-18.1	9,282	-0.19%
2021/06/16	28	71.95	307	71.43	72.00	-279	9,499	-2.94%	大賣/鉅額交易
2021/06/15	47	71.27	2	71.20	70.80	45	9,433	0.48%
2021/06/11	35	70.86	13	71.77	70.40	22	9,510	0.23%
2021/06/10	97	71.27	138.1	71.99	70.40	-41.1	10,042	-0.41%	大賣/
2021/06/09	4	66.40	19	68.03	66.70	-15	10,067	-0.15%
2021/06/08	3	65.93	2	65.60	65.30	1	10,057	0.01%
2021/06/07	2.3	64.96	6	64.42	64.90	-3.8	10,019	-0.04%
2021/06/04	7	67.67	2	66.65	66.70	5	9,968	0.05%
2021/06/03	11	66.93	41	66.92	66.80	-30	9,928	-0.30%
2021/06/02	20.4	66.31	13	66.78	65.50	7.4	9,873	0.07%
2021/06/01	127	69.65	35	69.03	67.90	92	9,790	0.94%	大買/
2021/05/31	24	66.54	63	67.29	68.30	-39	9,589	-0.41%
2021/05/28	14	63.28	3	63.20	62.10	11	9,445	0.12%
2021/05/27	0	0.00	5	61.78	62.00	-5	9,413	-0.05%
2021/05/26	3	61.57	1	61.40	61.30	2	9,410	0.02%
2021/05/25	57	61.81	21	63.03	62.00	36	9,403	0.38%
2021/05/24	20	59.69	62	58.58	60.20	-42	9,372	-0.45%
2021/05/21	1	59.10	95	57.57	59.10	-94	9,342	-1.01%
2021/05/20	53	57.61	1	57.80	55.80	52	9,406	0.55%
2021/05/19	28	57.13	14	57.14	58.50	14	9,444	0.15%
2021/05/18	7	55.26	14	56.51	57.30	-7	9,418	-0.07%
2021/05/17	8	53.60	47	53.30	52.10	-39	9,394	-0.42%
2021/05/14	9	58.91	28	60.93	57.80	-19	9,352	-0.20%
2021/05/13	39	61.26	5	60.60	60.00	34	9,291	0.37%
2021/05/12	33.1	60.15	15.2	62.99	60.10	17.9	9,227	0.19%
2021/05/11	8	64.56	37	66.55	63.50	-29	9,090	-0.32%
2021/05/10	61	71.98	59	71.60	70.50	2	9,024	0.02%
2021/05/07	9.2	72.07	5	71.74	74.80	4.2	9,028	0.05%
2021/05/06	7	70.07	4	68.50	69.60	3	8,992	0.03%
2021/05/05	19	72.90	15	72.64	70.00	4	8,999	0.04%
2021/05/04	35	72.59	33	71.45	74.00	2	9,026	0.02%
2021/05/03	30	78.50	46	78.81	77.40	-16	9,009	-0.18%
2021/04/29	9	81.14	8	82.54	81.10	1	9,069	0.01%
2021/04/28	10	81.70	6	81.75	82.00	4	9,119	0.04%
2021/04/27	28	78.73	18	78.97	79.50	10	9,182	0.11%
2021/04/26	24	83.08	70	84.06	82.60	-46	9,326	-0.49%
2021/04/23	90	83.20	93.7	84.74	86.40	-3.7	9,285	-0.04%
2021/04/22	64	83.08	85	81.87	79.70	-21	9,037	-0.23%
2021/04/21	36.7	81.23	48.6	79.98	79.90	-11.9	8,824	-0.13%
2021/04/20	91	78.56	90	78.81	79.00	1	8,598	0.01%
2021/04/19	119	73.97	87	75.41	76.50	32	8,132	0.39%	大買/
2021/04/16	68	66.35	129	67.77	69.60	-61	7,791	-0.78%	大賣/
2021/04/15	65	63.46	9	63.60	63.30	56	7,526	0.74%
2021/04/14	90	62.74	18	60.41	62.00	72	7,463	0.96%
2021/04/13	39	62.32	50	61.99	61.90	-11	7,768	-0.14%
2021/04/12	18	59.98	7	59.83	60.50	11	7,568	0.15%
2021/04/09	28	61.07	35	61.17	60.00	-7	7,649	-0.09%
2021/04/08	37	61.80	69	62.13	61.80	-32	7,673	-0.42%
2021/04/07	225	61.37	216	61.51	61.50	9	7,607	0.12%	大買/大賣/
2021/04/06	56	57.66	48	57.94	57.80	8	7,339	0.11%
2021/04/01	4	57.60	35	58.06	57.40	-31	7,523	-0.41%
2021/03/31	46	60.39	69	59.87	58.90	-23	8,008	-0.29%
2021/03/30	31	59.69	28	59.50	59.00	3	8,018	0.04%
2021/03/29	59	59.46	129	59.35	59.50	-70	8,400	-0.83%	大賣/
2021/03/26	14	57.77	13	58.42	57.10	1	8,614	0.01%
2021/03/25	93	58.21	92.2	58.13	56.90	0.8	9,155	0.01%
2021/03/24	7	56.04	20.2	56.20	55.50	-13.2	9,500	-0.14%
2021/03/23	32	57.53	34	56.74	55.60	-2	9,648	-0.02%
2021/03/22	18	57.25	16	57.16	56.80	2	9,865	0.02%
2021/03/19	134	57.69	52	57.46	58.40	82	10,337	0.79%	大買/
2021/03/18	13	56.08	44	55.61	55.40	-31	10,389	-0.30%
2021/03/17	23	57.13	12	56.75	56.10	11	10,372	0.11%
2021/03/16	537	57.32	111	57.24	56.30	426	10,286	4.14%	大買/大賣/鉅額交易
2021/03/15	68	55.59	103	56.06	58.00	-35	9,652	-0.36%	大賣/
2021/03/12	12	51.58	10	51.78	52.80	2	9,297	0.02%
2021/03/11	51	49.44	1	49.35	50.00	50	9,257	0.54%
2021/03/10	0	0.00	1	48.35	48.25	-1	9,307	-0.01%
2021/03/09	2	48.10	1	48.00	47.70	1	9,562	0.01%
2021/03/08	5	49.20	51	50.52	49.00	-46	9,592	-0.48%
2021/03/03	0	0.00	12	51.38	51.30	-12	9,888	-0.12%
2021/03/02	62	52.15	6	52.38	51.30	56	10,766	0.52%
2021/02/26	2.4	51.72	53	51.50	51.40	-50.6	11,028	-0.46%
2021/02/25	12	51.43	6	52.22	51.20	6	11,114	0.05%
2021/02/24	3	52.43	14	52.26	51.70	-11	11,160	-0.10%
2021/02/23	8	51.69	10	51.55	51.10	-2	11,185	-0.02%
2021/02/22	15	51.67	13	51.59	51.80	2	11,186	0.02%
2021/02/19	5	50.63	8	50.63	51.00	-3	11,118	-0.03%
2021/02/18	8	49.03	3	49.10	49.15	5	11,114	0.04%
2021/02/17	0	0.00	4	47.94	48.80	-4	11,193	-0.04%
2021/02/05	4	45.40	16	45.07	45.15	-12	11,257	-0.11%
2021/02/04	2	46.60	18	45.84	45.65	-16	11,555	-0.14%
2021/02/03	2	46.83	2	46.85	46.45	0	11,645	0.00%
2021/02/02	7	46.63	6	46.70	46.60	1	11,821	0.01%
2021/02/01	1	45.65	6	45.85	45.70	-5	12,061	-0.04%
2021/01/29	4	47.40	2	48.85	46.40	2	12,077	0.02%
2021/01/28	5	48.42	5	48.50	48.05	0	12,073	0.00%
2021/01/27	2	49.88	4	49.58	49.60	-2	12,100	-0.02%
2021/01/26	20	50.85	8	50.33	49.95	12	12,120	0.10%
2021/01/25	31	50.49	10	50.50	51.30	21	12,157	0.17%
2021/01/22	12	49.62	29	50.42	51.10	-17	12,198	-0.14%
2021/01/21	10	49.39	31	49.53	48.65	-21	12,181	-0.17%
2021/01/20	64	51.37	16	51.66	50.10	48	12,378	0.39%
2021/01/19	93	53.75	53	53.83	52.80	40	12,384	0.32%
2021/01/18	7	50.74	35	51.97	52.20	-28	12,257	-0.23%
2021/01/15	20	52.49	2	52.30	52.10	18	12,308	0.15%
2021/01/14	35	53.13	38	52.87	53.60	-3	12,316	-0.02%
2021/01/13	4	51.13	7	51.61	51.60	-3	12,360	-0.02%
2021/01/12	17	51.42	19.2	51.27	50.90	-2.2	12,425	-0.02%
2021/01/11	4	52.08	9	52.88	52.80	-5	12,655	-0.04%
2021/01/08	60	52.25	34	52.57	51.80	26	13,263	0.20%
2021/01/07	13	53.83	71	53.37	53.40	-58	13,330	-0.44%
2021/01/06	110	55.32	184	54.22	53.00	-74	13,483	-0.55%	大買/大賣/
2021/01/05	66	53.08	56	52.53	52.70	10	13,225	0.08%
2021/01/04	5.2	52.75	11	53.34	53.50	-5.8	13,785	-0.04%
2020/12/31	20	53.12	42.5	52.82	52.90	-22.5	14,519	-0.15%
2020/12/30	8	52.10	32	51.82	51.60	-24	14,780	-0.16%
2020/12/29	26	52.27	79	51.90	51.30	-53	14,746	-0.36%
2020/12/28	56	53.30	46	53.35	52.40	10	14,743	0.07%
2020/12/25	155	53.04	144	53.10	53.00	11	14,552	0.08%	大買/大賣/
2020/12/24	85	51.63	34	51.69	50.90	51	14,081	0.36%
2020/12/23	203	52.53	1,110	52.82	51.20	-907	13,990	-6.48%	大買/大賣/鉅額交易
2020/12/22	353	50.80	1,401	51.93	50.80	-1,048	13,700	-7.65%	大買/大賣/鉅額交易
2020/12/21	2,130	52.77	147	51.59	52.90	1,983	13,544	14.64%	大買/大賣/鉅額交易
2020/12/18	159	49.05	98.1	49.16	48.15	60.9	13,298	0.46%	大買/
2020/12/17	19.1	45.31	53	46.32	46.50	-33.9	13,354	-0.25%
2020/12/16	227	45.86	170	45.88	45.70	57	13,711	0.42%	大買/大賣/
2020/12/15	171	47.61	70	46.28	44.65	101	13,772	0.73%	大買/鉅額交易
2020/12/14	33	47.87	77	48.64	49.40	-44	13,220	-0.33%
2020/12/11	13	44.41	37	43.94	44.95	-24	12,873	-0.19%
2020/12/10	32	44.59	4	44.06	44.70	28	12,807	0.22%
2020/12/09	16	45.43	13	45.73	45.35	3	12,742	0.02%
2020/12/08	5	45.58	26	45.02	45.65	-21	12,656	-0.17%
2020/12/07	16	43.73	12.3	44.10	43.35	3.7	12,547	0.03%
2020/12/04	18	45.15	12	44.76	44.60	6	12,490	0.05%
2020/12/03	65	45.57	89	46.23	45.25	-24	12,427	-0.19%
2020/12/02	3	44.75	5	45.01	44.45	-2	12,171	-0.02%
2020/12/01	22	44.52	16	44.64	45.15	6	12,125	0.05%
2020/11/30	13	45.19	3	45.20	44.75	10	12,054	0.08%
2020/11/27	22	46.18	17	46.36	45.80	5	12,014	0.04%
2020/11/26	151	47.49	120	47.58	46.60	31	11,865	0.26%	大買/大賣/
2020/11/25	33	44.44	71	44.15	46.20	-38	10,989	-0.35%
2020/11/24	21	42.79	22	43.25	42.00	-1	10,673	-0.01%
2020/11/23	3	42.52	0	0.00	42.60	3	10,663	0.03%
2020/11/20	8	41.34	15	41.81	42.15	-7	10,739	-0.07%
2020/11/19	5	40.85	4	41.01	40.70	1	10,697	0.01%
2020/11/18	7	40.65	14	40.81	40.55	-7	10,809	-0.06%
2020/11/17	5	40.66	3	40.65	40.70	2	10,776	0.02%
2020/11/16	23	41.95	12	42.43	41.05	11	10,733	0.10%
2020/11/13	18	42.62	10	42.81	42.05	8	10,637	0.08%
2020/11/12	45	43.84	34	43.49	42.55	11	10,542	0.10%
2020/11/11	9	42.16	31	41.83	42.50	-22	10,249	-0.21%
2020/11/10	21	42.33	37	43.49	42.25	-16	10,302	-0.16%
2020/11/09	25	42.98	28	43.12	43.80	-3	10,155	-0.03%
2020/11/06	15	41.45	8	41.44	40.80	7	9,901	0.07%
2020/11/05	35	40.74	5	40.74	41.00	30	9,856	0.30%
2020/11/04	23	40.40	4	40.44	40.30	19	9,819	0.19%
2020/11/03	2	39.83	4.1	40.07	40.50	-2.1	9,778	-0.02%
2020/11/02	16	39.48	20	38.88	38.95	-4	9,719	-0.04%
2020/10/30	5	41.04	4	41.23	40.10	1	9,624	0.01%
2020/10/29	1	41.00	16	40.47	41.00	-15	9,536	-0.16%
2020/10/28	29	42.93	19	43.11	42.20	10	9,447	0.11%
2020/10/27	33	41.43	31	41.79	42.30	2	9,165	0.02%
2020/10/26	10	42.10	14	40.79	40.95	-4	9,050	-0.04%
2020/10/23	33	41.87	8	42.02	41.20	25	8,939	0.28%
2020/10/22	9	42.29	26	41.86	41.50	-17	8,835	-0.19%
2020/10/21	41	43.50	36	43.31	42.55	5	8,719	0.06%
2020/10/20	13	42.83	7	42.89	42.30	6	8,530	0.07%
2020/10/19	51	42.51	50	42.31	43.20	1	8,423	0.01%
2020/10/16	79	45.44	68	45.23	41.40	11	8,114	0.14%
2020/10/15	21	43.79	21	43.87	43.65	0	7,442	0.00%
2020/10/14	27	44.10	15.1	44.08	43.70	11.9	7,267	0.16%
2020/10/13	31	43.69	40	43.67	44.05	-9	7,006	-0.13%
2020/10/12	57	42.86	92	42.19	43.00	-35	6,678	-0.52%
2020/10/08	106.1	40.25	119	40.61	41.20	-12.9	6,058	-0.21%	大買/大賣/
2020/10/07	38	37.83	62.1	37.94	39.35	-24.1	5,172	-0.47%
2020/10/06	56	35.35	4	35.54	35.80	52	4,764	1.09%
2020/10/05	20	34.57	14.1	34.52	35.30	5.9	4,679	0.13%
2020/09/30	50	32.62	5	33.12	33.50	45	4,562	0.99%
2020/09/29	41.1	32.93	32	32.72	32.55	9.1	4,516	0.20%
2020/09/28	17	35.11	8	34.49	34.30	9	4,508	0.20%
2020/09/25	23	34.53	30	34.70	34.60	-7	4,452	-0.16%
2020/09/24	58	36.45	79	36.59	36.30	-21	4,221	-0.50%
2020/09/23	34	36.85	90	36.59	36.25	-56	3,918	-1.43%
2020/09/22	163	35.93	207.1	35.82	37.10	-44.1	3,531	-1.25%	大買/大賣/
2020/09/21	176	34.36	30	34.74	35.35	146	2,783	5.24%	大買/鉅額交易
2020/09/18	26	31.40	78	31.83	32.15	-52	2,251	-2.31%
2020/09/17	18	28.50	0	0.00	29.25	18	1,935	0.93%
2020/09/16	0	0.00	3	29.05	28.80	-3	1,923	-0.16%
2020/09/08	0	0.00	5	29.23	28.80	-5	1,938	-0.26%
2020/09/04	0	0.00	2	29.35	29.60	-2	1,943	-0.10%
2020/09/03	0	0.00	34	30.66	29.95	-34	1,944	-1.75%
2020/09/02	30	30.56	8	30.39	30.75	22	2,006	1.10%
2020/09/01	12	29.47	5	30.00	29.90	7	2,010	0.35%
2020/08/31	1	29.55	52	29.33	29.30	-51	1,989	-2.56%
2020/08/28	12	30.21	38.1	30.17	30.00	-26.1	1,961	-1.33%
2020/08/27	18	30.51	7	30.79	30.95	11	1,923	0.57%
2020/08/26	67	31.24	33	30.47	31.45	34	1,811	1.88%
2020/08/25	10	29.23	1	29.15	29.20	9	1,644	0.55%
2020/08/24	35	29.79	36	29.47	29.80	-1	1,579	-0.06%
2020/08/20	3	26.43	0	0.00	26.50	3	1,416	0.21%
2020/08/19	0	0.00	1	28.20	28.15	-1	1,399	-0.07%
2020/08/17	0	29.30	0	0.00	29.35	0	1,371	0.00%
2020/08/14	5	29.93	4	30.93	29.90	1	1,341	0.07%
2020/08/13	5	29.30	0	0.00	29.45	5	1,194	0.42%
2020/08/10	0	0.00	1	28.40	28.40	-1	1,138	-0.09%
2020/08/07	0	0.00	2	28.80	28.80	-2	1,139	-0.18%
2020/08/06	3	28.43	42	28.21	28.25	-39	1,125	-3.46%
2020/08/04	0	0.00	3	27.55	27.55	-3	1,120	-0.27%
2020/07/29	2	26.40	1	25.85	26.50	1	1,153	0.09%
2020/07/28	1	27.15	0	0.00	25.70	1	1,154	0.09%
2020/07/27	2	26.93	0	0.00	26.70	2	1,148	0.17%
2020/07/24	3	27.35	0	0.00	27.30	3	1,146	0.26%
2020/07/17	1	27.00	0	0.00	27.15	1	1,115	0.09%
2020/07/15	2	27.80	0	0.00	27.75	2	1,106	0.18%
2020/07/13	0	0.00	2	28.40	28.70	-2	1,094	-0.18%
2020/07/07	60	30.68	2	31.10	29.55	58	1,044	5.55%
2020/07/06	19	30.56	0.1	30.60	30.60	18.9	943	2.01%
2020/07/02	0	0.00	6	29.27	29.10	-6	864	-0.69%
2020/06/29	0	0.00	21	28.87	28.80	-21	801	-2.62%
2020/06/24	22	29.08	25	28.41	29.05	-3	774	-0.39%
2020/06/23	0	0.00	2	28.00	27.60	-2	722	-0.28%
2020/06/22	1	28.05	19	28.05	27.80	-18	717	-2.51%
2020/06/19	3	27.95	20	28.10	28.15	-17	717	-2.37%
2020/06/18	6	27.69	0	0.00	27.55	6	693	0.86%
2020/06/17	11	27.52	0	0.00	27.45	11	688	1.60%
2020/06/16	40	27.15	0	0.00	27.05	40	679	5.89%
2020/06/15	0	0.00	12	27.30	26.45	-12	675	-1.78%
2020/06/12	11	26.72	2	26.00	27.10	9	670	1.34%
2020/06/10	1	28.35	0	0.00	28.20	1	651	0.15%
2020/06/09	40	29.03	34	29.60	28.75	6	650	0.92%
2020/06/08	4	28.55	5.5	28.84	29.05	-1.5	558	-0.27%
2020/06/04	1	25.40	0	0.00	25.95	1	501	0.20%
2020/05/25	0	0.00	2	25.45	25.65	-2	469	-0.43%
2020/05/22	0	0.00	2	25.00	24.60	-2	462	-0.43%
2020/05/20	0	0.00	2	25.65	25.25	-2	460	-0.43%
2020/05/19	1	24.75	0	0.00	24.60	1	469	0.21%
2020/05/14	2	25.25	0	0.00	24.70	2	468	0.43%
2020/05/11	0	0.00	10	25.45	25.45	-10	445	-2.24%
2020/05/08	10	25.28	0	0.00	25.40	10	441	2.27%
2020/05/07	2	25.70	2	25.65	25.70	0	435	0.00%
2020/05/06	1	24.55	0	0.00	24.35	1	413	0.24%
2020/04/16	0	0.00	2	21.90	21.95	-2	399	-0.50%
2020/04/15	0	0.00	1	21.25	21.45	-1	394	-0.25%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/10	1	19.95	0	0.00	20.10	1	394	0.25%
2020/03/20	1	15.50	7	15.82	16.25	-6	581	-1.03%
2020/03/19	0	0.00	7	15.05	15.05	-7	633	-1.11%
2020/03/18	0	0.00	6	17.05	16.70	-6	629	-0.95%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/11	0	0.00	4	25.00	24.50	-4	835	-0.48%
2020/03/09	0	0.00	2	24.85	24.60	-2	827	-0.24%
2020/03/05	0	25.90	0	0.00	26.05	0	820	0.00%
2020/02/24	1	26.25	0	0.00	26.35	1	804	0.12%
2020/02/20	10	28.12	1	27.70	27.15	9	800	1.12%
2020/02/14	0	26.20	0	0.00	26.25	0	772	0.00%
2020/02/12	0	25.75	0	0.00	25.75	0	772	0.00%
2020/01/30	1	25.55	0	0.00	25.45	1	799	0.13%
2020/01/16	2	28.45	0	0.00	28.45	2	896	0.22%
2020/01/07	0	28.55	0	0.00	28.55	0	983	0.00%
2020/01/06	0	28.65	0	0.00	28.65	0	982	0.00%
2020/01/03	0	29.70	0	0.00	29.30	0	978	0.00%
2019/12/30	1	30.05	2	30.03	30.05	-1	974	-0.10%
2019/12/18	1	30.06	2	30.65	30.05	-1	941	-0.10%
2019/12/17	26	31.86	47	31.43	30.90	-21	924	-2.27%
2019/12/16	34	30.42	18	30.38	30.50	16	867	1.84%
2019/12/13	0	28.70	0	0.00	28.80	0	809	0.00%
2019/12/12	0	29.35	2	29.58	29.45	-2	803	-0.24%
2019/12/11	2	29.65	0	0.00	29.85	2	797	0.25%
2019/12/10	1	29.60	2	29.70	29.70	-1	786	-0.13%
2019/12/09	1	30.25	5	30.10	29.20	-4	685	-0.58%
2019/12/06	5	29.34	6	30.03	30.15	-1	607	-0.16%
2019/12/02	1	27.10	0	0.00	27.05	1	565	0.18%
2019/11/29	0	27.35	0	0.00	27.35	0	569	0.01%
2019/11/21	1	27.55	0	0.00	27.80	1	603	0.17%
2019/11/13	0	27.95	0	0.00	27.90	0	706	0.01%
2019/11/11	5	27.98	4	27.90	27.70	1	703	0.15%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.15%
2019/11/06	0	29.10	0	0.00	29.10	0	695	0.01%
2019/11/05	5	29.15	0	0.00	29.20	5	693	0.73%
2019/11/04	5	29.18	0	0.00	29.15	5	695	0.72%
2019/11/01	1	29.40	3	29.42	29.60	-2	692	-0.29%
2019/10/31	10.1	29.27	0	0.00	29.10	10.1	691	1.46%
2019/10/30	0.1	29.60	0	0.00	29.80	0.1	686	0.01%
2019/10/29	0	0.00	1	30.10	29.50	-1	678	-0.15%
2019/10/28	9	31.13	6	30.73	30.60	3	667	0.45%
2019/10/25	5	30.18	5	30.02	30.50	0	613	0.00%
2019/10/23	2	29.73	1	29.95	29.25	1	566	0.18%
2019/10/22	0	0.00	2	29.20	29.20	-2	577	-0.35%
2019/10/18	0	0.00	1	28.20	28.25	-1	574	-0.17%
2019/10/17	2	28.25	2	28.10	28.25	0	577	0.00%
2019/10/16	16	29.32	17	28.83	28.20	-1	587	-0.17%
2019/10/14	2	28.13	0	0.00	28.00	2	638	0.31%
2019/10/08	4	28.19	3	27.85	27.85	1	637	0.16%
2019/10/07	2	28.00	0	0.00	28.00	2	626	0.32%
2019/10/04	0	0.00	0.3	27.95	28.00	-0.3	627	-0.05%
2019/10/02	3	27.90	2.7	27.75	27.75	0.3	633	0.04%
2019/09/27	2	27.23	0	0.00	27.15	2	629	0.32%
2019/09/26	0	0.00	2	28.60	28.35	-2	622	-0.32%
2019/09/24	2	29.00	0	0.00	28.90	2	630	0.32%
2019/09/19	2	29.38	11	29.36	29.20	-9	610	-1.47%
2019/09/18	1	27.80	0	0.00	27.85	1	544	0.18%
2019/09/11	4	27.95	0	0.00	27.70	4	568	0.70%
2019/09/10	0	0.00	4	29.00	28.70	-4	579	-0.69%
2019/09/09	0	0.00	1	29.35	28.95	-1	574	-0.17%
2019/09/03	0	0.00	1	29.25	28.90	-1	561	-0.18%
2019/08/30	0	0.00	2	28.85	28.75	-2	558	-0.36%
2019/08/28	1	29.10	0	0.00	28.80	1	554	0.18%
2019/08/23	1	28.50	0	0.00	28.40	1	541	0.18%
2019/08/22	0	0.00	2	28.85	28.70	-2	536	-0.37%
2019/08/20	13	29.55	14	29.84	29.40	-1	509	-0.20%
2019/08/19	2	28.20	0	0.00	28.20	2	445	0.45%
2019/08/15	0	0.00	4	26.73	27.00	-4	440	-0.91%
2019/08/06	0	0.00	2	26.48	27.00	-2	449	-0.44%
2019/08/01	1	27.90	0	0.00	27.90	1	455	0.22%
2019/07/30	3	28.00	0	0.00	28.05	3	457	0.66%
2019/07/29	3	28.95	0	0.00	29.00	3	454	0.66%
2019/07/25	2	29.35	7	29.33	29.40	-5	480	-1.04%
2019/07/24	0	0.00	19	29.91	29.50	-19	472	-4.02%
2019/07/23	0	0.00	2	28.90	28.80	-2	433	-0.46%
2019/07/22	1	28.60	1	29.00	28.90	0	435	0.00%
2019/07/19	1	29.20	0	0.00	28.90	1	430	0.23%
2019/07/18	3	29.22	2	29.05	29.05	1	428	0.23%
2019/07/17	16	29.27	5	29.31	29.25	11	421	2.61%
2019/07/16	16	29.01	12	29.24	29.80	4	396	1.01%
2019/07/08	3	27.65	1	27.15	27.15	2	452	0.44%
2019/07/03	4	26.75	0	0.00	26.70	4	451	0.89%
2019/06/27	0	0.00	10	26.16	26.20	-10	457	-2.19%
2019/06/21	2	25.60	1	26.50	25.65	1	447	0.22%
2019/06/19	30	26.15	0	0.00	25.95	30	451	6.64%
2019/06/18	1	26.20	17	26.36	25.65	-16	453	-3.53%
2019/06/10	1	25.00	0	0.00	25.15	1	468	0.21%
2019/05/31	18	25.59	2	25.40	25.25	16	485	3.30%
2019/05/29	0	0.00	2	23.80	23.75	-2	479	-0.42%
2019/05/22	0	0.00	1	25.25	25.25	-1	535	-0.19%
2019/05/21	0	0.00	2	25.00	25.25	-2	547	-0.37%
2019/05/20	1	25.00	0	0.00	24.90	1	576	0.17%
2019/05/17	3	25.87	0	0.00	25.45	3	589	0.51%
2019/05/09	6	27.98	1	28.25	27.10	5	709	0.70%
2019/05/08	50	28.50	0	0.00	28.25	50	707	7.07%
2019/05/03	0	0.00	1	29.50	29.35	-1	719	-0.14%
2019/05/02	1	28.60	1	29.85	29.75	0	722	0.00%
2019/04/29	0	0.00	12	28.65	28.35	-12	726	-1.65%
2019/04/19	0	0.00	1	29.90	30.05	-1	839	-0.12%
2019/04/17	12	31.54	8	31.73	31.30	4	832	0.48%
2019/04/16	24	30.89	18	31.10	31.30	6	777	0.77%
2019/04/12	0	0.00	4	29.30	29.35	-4	769	-0.52%
2019/04/08	4	30.09	4	29.85	30.25	0	802	0.00%
2019/04/03	0	0.00	0.4	29.55	29.70	-0.4	810	-0.06%
2019/04/02	1	29.15	1	29.40	29.30	0	812	0.00%
2019/03/25	2	29.10	0	0.00	29.10	2	889	0.22%
2019/03/22	2	29.85	0	0.00	29.80	2	897	0.22%
2019/03/19	1	30.10	0	0.00	30.05	1	1,094	0.09%
2019/03/18	2	29.80	2	30.00	29.95	0	1,097	0.00%
2019/03/13	0	0.00	1	30.50	30.80	-1	1,172	-0.09%
2019/03/11	1	31.00	4	31.10	30.90	-3	1,289	-0.23%
2019/03/07	1	32.20	0	0.00	31.50	1	1,347	0.07%
2019/03/04	1	32.00	0	0.00	32.50	1	1,526	0.07%
2019/02/27	0	0.00	4	31.56	31.70	-4	1,533	-0.26%
2019/02/26	1	32.50	1	32.30	32.25	0	1,536	0.00%
2019/02/25	8	33.02	5	32.92	32.90	3	1,600	0.19%
2019/02/21	0	0.00	4	32.73	32.55	-4	1,601	-0.25%
2019/02/20	0	0.00	1	32.95	32.95	-1	1,597	-0.06%
2019/02/19	10	33.97	8	33.81	33.25	2	1,593	0.13%
2019/02/18	0	0.00	3	33.60	33.25	-3	1,597	-0.19%
2019/02/15	4	32.93	12	32.46	33.05	-8	1,587	-0.50%
2019/02/14	9	33.57	1	34.10	32.95	8	1,575	0.51%
2019/02/13	3	31.98	2	32.18	32.10	1	1,523	0.07%
2019/02/12	6	32.18	1	31.70	32.45	5	1,507	0.33%
2019/01/29	0	0.00	1	30.50	30.40	-1	1,518	-0.07%
2019/01/28	0	0.00	5	31.00	31.00	-5	1,525	-0.33%
2019/01/25	0	0.00	0	30.95	30.95	0	1,537	0.00%
2019/01/21	2	31.25	0	0.00	31.00	2	1,553	0.13%
2019/01/18	5	31.65	3	31.43	31.10	2	1,541	0.13%
2019/01/17	2	30.85	0	0.00	30.20	2	1,501	0.13%
2019/01/16	1	31.00	11	30.84	30.70	-10	1,499	-0.67%
2019/01/15	1	29.95	1	30.65	30.30	0	1,479	0.00%
2019/01/14	0	0.00	1	29.45	29.25	-1	1,457	-0.07%
2019/01/04	0	0.00	1	29.20	30.15	-1	1,485	-0.07%
2018/12/28	5	30.90	5	30.57	30.95	0	1,520	0.00%
2018/12/26	4	30.75	8	30.43	29.50	-4	1,541	-0.26%
2018/12/22	0	0.00	2	29.75	30.00	-2	1,557	-0.13%
2018/12/21	5	30.00	0	0.00	30.25	5	1,574	0.32%
2018/12/20	10	30.54	10	29.73	29.35	0	1,603	0.00%
2018/12/19	2	31.08	5	31.50	30.90	-3	1,633	-0.18%
2018/12/18	14	32.05	12	32.20	31.65	2	1,701	0.12%
2018/12/17	0	0.00	5	32.85	32.85	-5	1,690	-0.30%
2018/12/14	8	33.24	0	0.00	33.10	8	1,685	0.47%
2018/12/13	25	34.64	24	34.60	34.05	1	1,671	0.06%
2018/12/12	12	34.37	4	34.21	34.75	8	1,598	0.50%
2018/12/10	1	31.30	0	0.00	31.25	1	1,513	0.07%
2018/12/07	0	0.00	1	32.10	31.95	-1	1,514	-0.07%
2018/12/06	6	31.54	2	32.05	31.00	4	1,502	0.27%
2018/12/05	11	34.81	16	34.02	33.65	-5	1,477	-0.34%
2018/12/04	1	33.20	0	0.00	32.80	1	1,404	0.07%
2018/12/03	2	33.70	3	33.43	33.40	-1	1,405	-0.07%
2018/11/29	2	32.23	0.3	31.60	31.60	1.7	1,357	0.12%
2018/11/28	2	32.58	7	32.31	32.40	-5	1,331	-0.38%
2018/11/27	9	31.85	2	31.78	31.50	7	1,287	0.54%
2018/11/22	2	31.78	9	31.49	29.60	-7	1,286	-0.54%
2018/11/21	7	30.60	8	29.33	30.60	-1	1,252	-0.08%
2018/11/19	11	29.45	3	29.25	29.45	8	1,277	0.63%
2018/11/15	2	29.65	3	29.48	29.15	-1	1,293	-0.08%
2018/11/13	1	28.25	1	28.10	28.70	0	1,296	0.00%
2018/11/08	0	0.00	1	29.90	29.30	-1	1,407	-0.07%
2018/11/06	1	30.45	2	31.30	29.15	-1	1,493	-0.07%
2018/11/02	0	0.00	3	30.67	29.90	-3	1,565	-0.19%
2018/11/01	3	29.87	0	0.00	29.65	3	1,568	0.19%
2018/10/31	2	28.65	3	28.50	28.70	-1	1,633	-0.06%
2018/10/30	2	26.65	2	27.10	27.00	0	1,640	0.00%
2018/10/29	0	0.00	1	27.15	26.90	-1	1,679	-0.06%
2018/10/26	0	0.00	1	27.50	26.60	-1	1,727	-0.06%
2018/10/24	4	29.63	4	29.51	29.50	0	1,787	0.00%
2018/10/22	0	0.00	2	31.30	31.20	-2	1,887	-0.11%
2018/10/19	1	30.20	21	29.85	30.45	-20	2,012	-0.99%
2018/10/18	6	31.16	4	31.26	31.20	2	2,077	0.10%
2018/10/17	15	31.77	1	31.40	31.00	14	2,270	0.62%
2018/10/16	3	31.05	9	31.39	31.05	-6	2,333	-0.26%
2018/10/15	1	31.35	0	0.00	30.45	1	2,398	0.04%
2018/10/12	2	29.75	4	29.75	30.10	-2	2,461	-0.08%
2018/10/11	1	30.10	0	0.00	29.70	1	2,622	0.04%
2018/10/09	2	33.00	5	32.43	33.00	-3	2,962	-0.10%
2018/10/08	5	33.75	6.4	33.83	33.50	-1.4	3,113	-0.05%
2018/10/05	4	34.13	7	33.71	33.40	-3	3,160	-0.09%
2018/10/04	2	37.83	0	0.00	37.10	2	3,165	0.06%
2018/10/03	2	38.85	15	38.93	38.00	-13	3,235	-0.40%
2018/10/02	4	40.31	4	40.14	39.40	0	3,295	0.00%
2018/10/01	1	39.05	2	39.45	39.70	-1	3,370	-0.03%
2018/09/28	3	39.30	14	39.33	39.30	-11	3,492	-0.31%
2018/09/27	21	39.96	11	40.20	39.05	10	3,610	0.28%
2018/09/26	31	40.34	27	40.20	39.60	4	3,666	0.11%
2018/09/25	37	40.39	21	40.63	41.50	16	3,821	0.42%
2018/09/21	2	37.60	0	0.00	37.75	2	3,845	0.05%
2018/09/20	0	0.00	1	36.70	36.55	-1	3,895	-0.03%
2018/09/18	1	37.60	0	0.00	37.20	1	4,009	0.02%
2018/09/14	0.2	39.30	1	39.10	39.35	-0.8	4,098	-0.02%
2018/09/13	1	38.00	0	0.00	37.85	1	4,110	0.02%
2018/09/12	0	0.00	1	36.85	37.25	-1	4,137	-0.02%
2018/09/10	11	36.84	14	36.96	36.25	-3	4,208	-0.07%
2018/09/06	0	0.00	1	40.85	41.10	-1	4,616	-0.02%
2018/09/04	1	42.10	3	41.80	42.00	-2	5,423	-0.04%
2018/09/03	6	42.05	15	42.15	41.35	-9	5,702	-0.16%
2018/08/31	1	43.45	1	43.95	44.05	0	6,041	0.00%
2018/08/30	14	43.46	14	43.43	43.70	0	6,213	0.00%
2018/08/29	14.2	43.83	4	43.61	42.95	10.2	6,248	0.16%
2018/08/28	5	42.65	1	42.85	42.20	4	6,247	0.06%
2018/08/27	2	43.93	4	42.60	43.90	-2	6,284	-0.03%
2018/08/24	0	0.00	1	41.10	40.70	-1	6,352	-0.02%
2018/08/23	0	0.00	1	41.75	41.75	-1	6,603	-0.02%
2018/08/21	2	42.25	0	0.00	43.30	2	7,130	0.03%
2018/08/17	16	44.58	15	43.92	42.60	1	7,522	0.01%
2018/08/16	1	42.30	2	42.40	42.40	-1	7,599	-0.01%
2018/08/15	2	42.05	2	41.93	42.00	0	7,619	0.00%
2018/08/14	0	0.00	1	43.75	43.30	-1	7,595	-0.01%
2018/08/13	5	42.22	12	41.36	42.30	-7	7,567	-0.09%
2018/08/10	28	44.47	24	44.85	43.55	4	7,510	0.05%
2018/08/09	4	46.43	8	46.79	46.30	-4	7,426	-0.05%
2018/08/08	6	47.03	4	47.04	46.65	2	7,409	0.03%
2018/08/07	8	48.57	10	48.21	47.60	-2	7,390	-0.03%
2018/08/06	6	46.93	5	47.11	47.20	1	7,315	0.01%
2018/08/03	28	46.30	30	46.35	46.80	-2	7,306	-0.03%
2018/08/02	6	46.80	33	47.17	46.00	-27	7,270	-0.37%
2018/08/01	36	48.22	8	48.26	47.80	28	7,235	0.39%
2018/07/31	9	47.88	11	48.07	47.55	-2	7,208	-0.03%
2018/07/30	24	48.74	18	48.81	48.40	6	7,157	0.08%
2018/07/27	7	50.36	5	50.52	50.40	2	7,101	0.03%
2018/07/26	39	50.82	39	50.47	50.10	0	7,045	0.00%
2018/07/25	9	49.59	25	49.18	50.50	-16	6,913	-0.23%
2018/07/24	47	50.94	28	50.99	50.50	19	6,842	0.28%
2018/07/23	20	46.74	42	47.31	48.50	-22	6,648	-0.33%
2018/07/20	21	47.75	21	47.33	46.90	0	6,582	0.00%
2018/07/19	19	48.64	10	48.63	48.80	9	6,510	0.14%
2018/07/18	56	48.66	69	48.57	48.90	-13	6,452	-0.20%
2018/07/17	71	53.08	69	53.28	50.40	2	6,275	0.03%
2018/07/16	25	54.42	76	55.30	55.50	-51	5,936	-0.86%
2018/07/13	0	0.00	1	51.00	50.50	-1	5,845	-0.02%
2018/07/12	1	49.45	2	49.53	50.20	-1	5,792	-0.02%
2018/07/11	10	49.06	7	49.40	48.90	3	5,753	0.05%
2018/07/10	3	48.53	12	48.87	49.85	-9	5,666	-0.16%
2018/07/09	17	48.63	10	48.51	47.80	7	5,599	0.13%
2018/07/06	7	46.66	27	45.19	48.50	-20	5,498	-0.36%
2018/07/05	6	48.43	12	49.70	47.00	-6	5,368	-0.11%
2018/07/04	5	52.16	12	51.23	51.00	-7	5,239	-0.13%
2018/07/03	35	54.48	27	53.89	53.00	8	5,140	0.16%
2018/07/02	9	52.23	4.1	52.66	52.00	4.9	4,934	0.10%
2018/06/29	8	53.34	11	54.06	53.70	-3	4,820	-0.06%
2018/06/28	2	50.63	1	51.70	52.40	1	4,759	0.02%
2018/06/27	24	51.44	14	51.11	49.60	10	4,706	0.21%
2018/06/26	29.1	47.10	45	47.30	49.00	-15.9	4,633	-0.34%
2018/06/25	10	47.28	7	48.83	46.75	3	4,586	0.07%
2018/06/22	7	51.81	9	51.17	50.00	-2	4,543	-0.04%
2018/06/21	19	54.72	2	53.70	54.80	17	4,510	0.38%
2018/06/20	2	54.35	5	50.92	52.50	-3	4,481	-0.07%
2018/06/19	10	54.02	6	54.43	53.20	4	4,440	0.09%
2018/06/15	26	57.81	26.1	57.09	57.50	-0.1	4,426	0.00%
2018/06/14	124.1	59.13	141.8	59.10	60.20	-17.8	4,339	-0.41%	大買/大賣/
2018/06/13	167	58.34	103.1	58.50	55.50	63.9	3,971	1.61%	大買/大賣/
2018/06/12	49.1	55.45	43	54.78	56.50	6.1	3,542	0.17%
2018/06/11	38	50.53	44	50.68	51.40	-6	3,159	-0.19%
2018/06/08	96	45.82	49	45.48	46.80	47	2,873	1.64%
2018/06/07	33	40.43	19	40.32	42.55	14	2,515	0.56%
2018/06/06	2	39.05	23	38.88	38.70	-21	2,331	-0.90%
2018/06/05	18	38.16	53	37.54	38.05	-35	2,288	-1.53%
2018/06/04	13	39.05	24	39.36	39.20	-11	2,223	-0.49%
2018/06/01	22	39.09	4	39.00	38.80	18	2,159	0.83%
2018/05/31	35	40.62	36.1	41.10	39.05	-1.1	2,106	-0.05%
2018/05/30	162	39.21	167	38.93	40.00	-5	1,838	-0.27%	大買/大賣/
2018/05/29	65	37.47	66	37.99	36.80	-1	1,516	-0.07%
2018/05/28	61.1	35.64	142	35.62	36.50	-80.9	1,287	-6.28%	大賣/
2018/05/25	133	33.55	170	33.80	34.00	-37	1,087	-3.40%	大買/大賣/
2018/05/24	54	30.84	54	31.55	32.20	0	863	0.00%
2018/05/23	6	29.13	1	27.90	29.30	5	716	0.70%
2018/05/21	0	0.00	3	27.43	27.60	-3	686	-0.44%
2018/05/18	3	27.68	2	27.90	27.25	1	687	0.15%
2018/05/08	1	27.50	0	0.00	27.25	1	781	0.13%
2018/04/27	0	0.00	10	26.16	26.45	-10	1,175	-0.85%
2018/04/24	0	0.00	1	26.65	26.55	-1	1,233	-0.08%
2018/04/23	0	0.00	1	28.40	28.30	-1	1,221	-0.08%
2018/04/20	3	28.82	4	28.85	29.00	-1	1,225	-0.08%
2018/04/19	26	29.25	52	28.70	28.95	-26	1,219	-2.13%
2018/04/18	30	27.45	0	0.00	27.65	30	1,141	2.63%
2018/04/12	0	0.00	2	27.18	27.00	-2	1,177	-0.17%
2018/04/11	2	27.15	1	27.25	27.10	1	1,224	0.08%
2018/04/10	2	27.00	0	0.00	27.15	2	1,239	0.16%
2018/04/03	0	0.00	0.5	26.75	26.75	-0.5	1,311	-0.04%
2018/03/27	1	27.25	0	0.00	27.10	1	1,535	0.07%
2018/03/26	2	27.00	2	26.90	26.90	0	1,557	0.00%
2018/03/23	0	0.00	3	26.87	26.90	-3	1,619	-0.19%
2018/03/22	4	28.34	0	0.00	28.20	4	1,610	0.25%
2018/03/21	4	29.04	2	29.10	28.80	2	1,605	0.12%
2018/03/19	5	28.10	0	0.00	28.00	5	1,572	0.32%
2018/03/16	1	28.25	0	0.00	28.05	1	1,588	0.06%
2018/03/14	5	28.50	0	0.00	28.50	5	1,690	0.30%
2018/03/09	10	28.60	0	0.00	28.55	10	1,762	0.57%
2018/03/07	10	28.90	5	29.30	28.95	5	1,780	0.28%
2018/03/06	1	29.90	0	0.00	29.00	1	1,794	0.06%
2018/03/05	15	29.12	0	0.00	28.90	15	1,767	0.85%
2018/02/23	2	29.65	0	0.00	29.60	2	2,046	0.10%
2018/02/21	0	0.00	1	28.75	29.20	-1	2,158	-0.05%
2018/02/07	1	29.00	3	29.20	28.65	-2	2,455	-0.08%
2018/02/06	2	27.98	4	27.93	28.20	-2	2,501	-0.08%
2018/02/05	0	0.00	4	31.00	31.00	-4	2,492	-0.16%
2018/02/01	4	33.51	18	33.30	32.50	-14	2,621	-0.53%
2018/01/31	13	32.61	7	32.81	33.15	6	2,615	0.23%
2018/01/30	1	33.05	15	33.55	32.60	-14	2,654	-0.53%
2018/01/29	178	33.07	46	33.37	33.25	132	2,665	4.95%	大買/鉅額交易
2018/01/26	2	32.85	5	32.04	32.00	-3	2,697	-0.11%
2018/01/25	3	32.65	14	32.89	31.70	-11	2,758	-0.40%
2018/01/24	5	31.60	8	31.24	32.50	-3	3,091	-0.10%
2018/01/23	79	33.52	58	32.99	32.55	21	3,231	0.65%
2018/01/22	5	31.70	1	31.10	31.80	4	3,183	0.13%
2018/01/19	1	31.60	0	0.00	31.30	1	3,406	0.03%
2018/01/18	0	0.00	1	32.70	31.70	-1	3,570	-0.03%
2018/01/16	1	32.05	1	32.10	31.90	0	3,773	0.00%
2018/01/15	0	0.00	2	32.00	32.30	-2	3,810	-0.05%
2018/01/11	0	0.00	0	30.85	30.85	0	3,979	0.00%
2018/01/10	10	31.30	10	31.10	30.80	0	3,974	0.00%
2018/01/09	1	31.30	34.2	30.58	30.50	-33.2	3,962	-0.84%
2018/01/08	1	32.05	0	0.00	31.90	1	3,946	0.03%
2018/01/05	12	33.17	6	32.73	32.35	6	3,938	0.15%
2018/01/04	2	32.08	1	31.95	31.95	1	3,894	0.03%
2018/01/03	2	32.85	11	32.78	32.40	-9	3,883	-0.23%
2018/01/02	1	32.70	1	33.00	32.50	0	3,851	0.00%