台半 (5425)-富邦-建國券商分點個股進出

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

台半

(5425)

可現股當沖

股價
62.7
漲跌
▼0.7
漲幅
-1.10%
成交量
955張
產業
上櫃半導體類股
1066人加入追蹤

立即追蹤
本地時間:13:35(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

台半 (5425)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/10/30	3	63.27	0	0.00	62.70	3	1,719	0.17%
2024/10/29	1	62.90	0	0.00	63.40	1	1,726	0.06%
2024/10/28	1.1	64.55	0	0.00	65.00	1.1	1,720	0.06%
2024/10/25	1	65.70	1	67.00	65.90	0	1,739	0.00%
2024/10/24	12	66.08	4	66.15	65.50	8	1,759	0.45%
2024/10/23	31.3	67.65	19.2	69.52	67.80	12.1	1,744	0.69%
2024/10/21	1.1	63.36	0	0.00	63.60	1.1	1,610	0.07%
2024/10/18	0.1	62.70	0.1	62.10	61.70	0	1,619	0.00%
2024/10/15	0	62.30	0	0.00	62.00	0	1,632	0.00%
2024/10/14	0	0.00	1.6	61.31	61.80	-1.6	1,667	-0.10%
2024/10/11	0.1	60.50	0	0.00	60.90	0.1	1,689	0.00%
2024/10/09	22	60.17	40	60.10	60.50	-18	1,693	-1.06%
2024/10/08	0	0.00	10	63.20	62.20	-10	1,659	-0.60%
2024/10/04	0.1	62.60	0	0.00	61.80	0.1	1,681	0.01%
2024/10/01	0.1	63.30	0	0.00	63.20	0.1	1,695	0.01%
2024/09/27	0	65.60	0	0.00	65.50	0	1,761	0.00%
2024/09/25	1	66.80	7.3	68.67	65.30	-6.3	1,724	-0.37%
2024/09/24	0.1	65.61	30.1	65.70	65.20	-30	1,623	-1.85%
2024/09/23	34	65.84	0.6	65.68	66.10	33.4	1,615	2.07%
2024/09/20	0.1	63.60	0	0.00	62.30	0.1	1,606	0.00%
2024/09/18	0	62.80	1	62.80	62.10	-1	1,625	-0.06%
2024/09/16	0	0.00	3	63.50	62.80	-3	1,641	-0.18%
2024/09/13	1.1	61.93	4	61.35	61.80	-3	1,651	-0.18%
2024/09/11	2	59.80	0.4	59.90	58.90	1.6	1,721	0.09%
2024/09/10	0.3	60.41	0	0.00	59.90	0.3	1,732	0.02%
2024/09/09	0	0.00	1	60.90	61.00	-1	1,742	-0.06%
2024/09/05	0	61.50	0	0.00	60.30	0	1,792	0.00%
2024/09/04	0	61.80	3	61.53	61.50	-3	1,879	-0.16%
2024/09/03	0	0.00	5	65.10	64.60	-5	1,944	-0.26%
2024/09/02	1	65.30	0	0.00	65.70	1	1,962	0.05%
2024/08/30	0	0.00	2	65.70	65.70	-2	1,985	-0.10%
2024/08/29	0	0.00	7	65.03	65.60	-7	2,070	-0.34%
2024/08/28	1.1	65.51	2	65.30	65.30	-1	2,071	-0.05%
2024/08/27	0	0.00	1	65.90	66.10	-1	2,089	-0.05%
2024/08/26	19	67.49	1.1	67.95	66.40	17.9	2,103	0.85%
2024/08/22	21	67.68	10	64.76	67.30	11	2,169	0.51%
2024/08/21	0	0.00	2	64.00	63.30	-2	2,139	-0.09%
2024/08/20	0	0.00	6	64.45	63.90	-6	2,136	-0.28%
2024/08/19	0	0.00	0.2	63.49	64.00	-0.2	2,144	-0.01%
2024/08/16	0.1	63.70	6	63.93	63.30	-5.9	2,147	-0.27%
2024/08/15	0	0.00	2	63.20	62.80	-2	2,141	-0.09%
2024/08/14	3.1	61.90	2	61.70	62.30	1.1	2,131	0.05%
2024/08/13	2	61.50	4.1	61.82	62.20	-2.1	2,121	-0.10%
2024/08/12	0.1	60.90	3	60.90	60.90	-3	2,142	-0.14%
2024/08/09	3	59.37	2.1	59.80	59.20	0.9	2,150	0.04%
2024/08/08	2.1	56.95	3.1	58.61	58.80	-1	2,190	-0.05%
2024/08/07	2	58.65	3	58.87	59.60	-1	2,174	-0.05%
2024/08/06	3	52.04	7	53.67	55.60	-4	2,151	-0.18%
2024/08/05	7.5	58.71	1.6	56.84	56.70	5.9	2,068	0.28%
2024/08/02	3.1	62.71	0.2	62.64	63.00	2.9	2,033	0.14%
2024/07/31	1.3	63.47	1	63.00	63.10	0.3	2,017	0.02%
2024/07/30	3.4	62.10	0	0.00	64.00	3.4	2,007	0.17%
2024/07/29	5.7	63.72	13	63.32	62.70	-7.3	1,978	-0.37%
2024/07/26	7.3	67.67	0.1	68.20	67.30	7.2	1,969	0.37%
2024/07/23	11	70.72	0	0.00	69.80	11	1,948	0.56%
2024/07/22	3.1	70.19	0.1	70.00	69.70	3	1,949	0.15%
2024/07/19	2.2	73.31	0	73.60	72.70	2.1	1,931	0.11%
2024/07/18	3.3	74.53	6	74.92	74.90	-2.7	1,940	-0.14%
2024/07/17	1	76.50	1	76.90	76.20	0	1,951	0.00%
2024/07/16	0	0.00	1	77.10	76.40	-1	1,966	-0.05%
2024/07/15	3.1	76.83	1	78.80	76.20	2.1	2,000	0.10%
2024/07/12	4.1	78.22	2	78.35	78.10	2.1	1,966	0.11%
2024/07/11	2.1	77.59	1.3	76.81	77.50	0.8	1,960	0.04%
2024/07/10	1	76.90	0.2	76.90	77.70	0.8	2,000	0.04%
2024/07/09	2.1	76.49	12	76.32	77.10	-10	2,061	-0.48%
2024/07/08	0	0.00	3	78.03	78.20	-3	2,195	-0.14%
2024/07/05	0	0.00	0.1	78.00	78.30	-0.1	2,213	0.00%
2024/07/04	1.4	78.15	0.1	77.60	77.50	1.4	2,240	0.06%
2024/07/03	1	76.90	9.4	76.77	76.90	-8.4	2,233	-0.38%
2024/07/02	0.1	74.20	18	74.19	74.00	-18	2,232	-0.80%
2024/07/01	0	0.00	22.1	75.19	74.70	-22.1	2,240	-0.99%
2024/06/28	1	76.10	1	75.30	75.80	0	2,249	0.00%
2024/06/27	11	74.98	5	74.40	75.00	6	2,261	0.27%
2024/06/26	0	0.00	20	75.60	75.30	-20	2,265	-0.88%
2024/06/25	3.1	73.67	2.2	73.82	74.70	0.9	2,252	0.04%
2024/06/24	3.2	75.35	0	0.00	75.20	3.2	2,245	0.14%
2024/06/21	2	76.40	5	76.48	77.00	-3	2,248	-0.13%
2024/06/20	1	76.30	1	76.80	76.80	0	2,247	0.00%
2024/06/19	1.3	76.68	3.5	75.50	75.40	-2.2	2,242	-0.10%
2024/06/18	3	77.76	2	77.20	77.10	1	2,230	0.05%
2024/06/17	0.1	78.60	2	78.45	78.50	-1.9	2,241	-0.08%
2024/06/14	3	77.73	2	78.05	77.50	1	2,244	0.05%
2024/06/13	1	78.00	0.5	79.00	77.90	0.5	2,285	0.02%
2024/06/12	7	78.81	2	77.70	78.60	5	2,288	0.22%
2024/06/11	7.7	80.75	19	81.76	79.90	-11.3	2,269	-0.50%
2024/06/07	1.2	80.04	11.1	80.44	80.30	-10	2,205	-0.45%
2024/06/06	1	78.00	0.1	77.70	78.10	0.9	2,149	0.04%
2024/06/05	0.1	77.50	0	0.00	77.40	0.1	2,157	0.00%
2024/06/04	4	79.88	8	79.61	78.90	-4	2,250	-0.18%
2024/06/03	2.1	77.70	0	0.00	78.00	2.1	2,260	0.09%
2024/05/31	5.1	78.49	0	0.00	78.30	5.1	2,286	0.22%
2024/05/30	1.3	78.33	4	79.13	78.00	-2.7	2,299	-0.12%
2024/05/29	3	79.73	5	79.52	79.00	-2	2,325	-0.09%
2024/05/28	15	79.83	10	79.58	79.80	5	2,325	0.22%
2024/05/27	2.1	77.80	2.3	78.05	77.60	-0.2	2,245	-0.01%
2024/05/24	0	0.00	0.1	75.50	75.90	-0.1	2,277	0.00%
2024/05/23	0	0.00	4	75.58	75.00	-4	2,287	-0.17%
2024/05/22	1.2	75.82	3	75.77	75.70	-1.8	2,315	-0.08%
2024/05/21	0	0.00	3	75.43	75.60	-3	2,341	-0.13%
2024/05/20	2	74.80	0	0.00	75.00	2	2,342	0.09%
2024/05/17	0.1	74.50	2	74.50	74.60	-2	2,361	-0.08%
2024/05/16	1	74.80	7.1	74.97	75.00	-6.1	2,414	-0.25%
2024/05/15	0.1	73.00	0	0.00	73.40	0.1	2,439	0.00%
2024/05/14	6.4	73.07	11.1	74.54	72.80	-4.7	2,443	-0.19%
2024/05/13	0.1	72.62	0.1	72.60	72.40	0	2,409	0.00%
2024/05/10	5	71.90	0	0.00	72.10	5	2,432	0.21%
2024/05/09	0	71.88	0	0.00	71.50	0	2,435	0.00%
2024/05/08	2	71.30	1	71.40	71.20	1	2,476	0.04%
2024/05/07	0	0.00	5	70.90	71.30	-5	2,485	-0.20%
2024/05/06	0.1	71.50	0	71.60	71.20	0	2,487	0.00%
2024/05/03	0	0.00	3	72.00	72.00	-3	2,496	-0.12%
2024/05/02	1	72.30	0	0.00	72.00	1	2,521	0.04%
2024/04/30	1	73.41	1.1	72.93	73.00	0	2,551	0.00%
2024/04/29	0.1	71.90	3.1	71.51	72.00	-3	2,611	-0.12%
2024/04/26	0.1	70.77	2.1	70.25	70.10	-2.1	2,621	-0.08%
2024/04/25	1.1	70.21	1.1	70.21	71.00	0	2,640	0.00%
2024/04/24	1.2	71.02	1	70.80	71.40	0.2	2,699	0.01%
2024/04/23	2	68.10	0	0.00	68.40	2	2,873	0.07%
2024/04/22	8.1	69.42	0	0.00	68.80	8.1	2,914	0.28%
2024/04/19	18.1	71.84	6	74.10	71.10	12.1	2,935	0.41%
2024/04/18	5	74.74	4	75.08	74.90	1	2,947	0.03%
2024/04/17	2.2	74.63	1	75.00	74.60	1.2	2,992	0.04%
2024/04/16	3.3	74.51	0	0.00	74.00	3.3	3,018	0.11%
2024/04/15	13.3	78.37	1.3	77.57	77.50	12	3,006	0.40%
2024/04/12	17.3	80.22	119.2	79.54	80.80	-101.9	2,970	-3.43%	大賣/鉅額交易
2024/04/11	2	77.35	3	77.93	78.20	-1	2,887	-0.03%
2024/04/10	0.1	78.50	67	78.37	78.20	-66.9	2,922	-2.29%
2024/04/09	23	77.36	25.1	77.01	77.00	-2	3,007	-0.07%
2024/04/08	1.1	77.21	22.1	77.56	77.20	-21	3,114	-0.67%
2024/04/03	1	76.20	2	75.85	76.00	-1	3,109	-0.03%
2024/04/02	3.1	74.90	0	0.00	74.90	3.1	3,161	0.10%
2024/04/01	2	75.40	1	74.60	75.50	1	3,250	0.03%
2024/03/29	3.1	74.53	1	74.40	74.10	2.1	3,357	0.06%
2024/03/28	30	76.10	1	76.20	75.20	29	3,694	0.78%
2024/03/27	0.1	75.45	31	75.10	75.20	-30.9	3,814	-0.81%
2024/03/26	4	75.70	3	77.00	75.50	1	3,961	0.03%
2024/03/25	2	76.60	0	0.00	76.30	2	4,233	0.05%
2024/03/21	1.1	76.71	2	77.20	77.00	-1	4,585	-0.02%
2024/03/20	46.1	76.55	1	76.60	76.10	45.1	5,479	0.82%
2024/03/19	36	77.12	2	76.60	77.30	34	5,743	0.59%
2024/03/18	49.4	74.37	14	74.46	75.90	35.4	5,723	0.62%
2024/03/15	5	75.54	1	75.30	75.30	4	5,705	0.07%
2024/03/14	1	76.50	0	0.00	76.40	1	5,732	0.02%
2024/03/13	32.3	77.10	0	0.00	76.00	32.3	5,723	0.56%
2024/03/12	0.2	77.87	1	77.80	77.50	-0.9	5,706	-0.01%
2024/03/11	1.1	75.20	1	76.80	76.80	0.1	5,692	0.00%
2024/03/08	29.1	77.96	85	77.66	75.40	-55.9	5,692	-0.98%
2024/03/07	106.2	76.14	16	76.89	75.50	90.2	5,612	1.61%	大買/
2024/03/06	5	79.20	7	78.90	78.50	-2	5,601	-0.04%
2024/03/05	6	78.63	0	0.00	78.80	6	5,789	0.10%
2024/03/04	4	78.80	0	0.00	78.80	4	5,776	0.07%
2024/03/01	5.1	79.63	1	79.80	79.40	4.1	5,737	0.07%
2024/02/29	5	80.04	2	80.10	80.00	3	5,727	0.05%
2024/02/27	16.3	79.68	2	79.70	79.70	14.3	5,775	0.25%
2024/02/26	0.1	81.80	1	81.80	81.60	-0.9	5,735	-0.02%
2024/02/23	2	82.15	0	0.00	81.80	2	5,735	0.03%
2024/02/22	7	83.50	4.4	83.55	83.00	2.6	5,713	0.04%
2024/02/21	3	82.77	0	0.00	82.70	3	5,702	0.05%
2024/02/20	1	83.54	12	83.03	82.90	-11	5,711	-0.19%
2024/02/19	4.6	83.72	6	83.93	83.60	-1.4	5,699	-0.03%
2024/02/16	5	83.30	2	82.80	82.80	3	5,689	0.05%
2024/02/15	0	0.00	5.2	81.56	81.70	-5.2	5,647	-0.09%
2024/02/05	1.2	80.99	0	0.00	81.10	1.2	5,631	0.02%
2024/02/02	0	81.70	2	82.00	81.50	-2	5,619	-0.04%
2024/02/01	2	80.90	1	81.10	81.10	1	5,611	0.02%
2024/01/31	6	80.68	0	0.00	80.50	6	5,604	0.11%
2024/01/30	3	81.27	0.6	81.01	80.70	2.4	5,561	0.04%
2024/01/29	2.1	81.11	6	81.02	81.60	-3.9	5,557	-0.07%
2024/01/26	8	81.12	8	81.00	80.70	0	5,553	0.00%
2024/01/25	2.4	81.40	3	82.47	81.30	-0.6	5,554	-0.01%
2024/01/24	2.1	82.60	4	82.65	82.60	-1.9	5,542	-0.03%
2024/01/23	3	81.60	7	81.31	82.30	-4	5,574	-0.07%
2024/01/22	3	81.13	3	80.93	80.90	0	5,491	0.00%
2024/01/19	6	80.13	3	80.03	80.30	3	5,484	0.05%
2024/01/18	8	80.24	10	79.92	79.70	-2	5,463	-0.04%
2024/01/17	39	84.23	29	81.86	80.60	10	5,434	0.18%
2024/01/16	6	82.33	6	82.62	82.90	0	5,235	0.00%
2024/01/15	7	81.77	4	81.68	82.10	3	5,178	0.06%
2024/01/12	6	80.83	1	81.40	80.30	5	5,163	0.10%
2024/01/11	4	81.30	0	82.40	82.20	4	5,125	0.08%
2024/01/10	8.1	81.22	3	81.20	81.20	5.1	5,123	0.10%
2024/01/09	3	82.73	4	83.05	82.60	-1	5,093	-0.02%
2024/01/08	5.1	83.06	2	84.00	82.70	3.1	5,094	0.06%
2024/01/05	10.1	83.54	0	0.00	83.10	10.1	5,086	0.20%
2024/01/04	5.1	85.49	6	85.37	85.20	-0.9	5,016	-0.02%
2024/01/03	18.3	84.94	10	85.72	84.90	8.3	4,961	0.17%
2024/01/02	21.3	89.39	97	89.35	87.20	-75.7	4,828	-1.57%
2023/12/29	4.2	90.86	7	91.10	91.50	-2.9	4,696	-0.06%
2023/12/28	9.5	91.75	7	91.56	91.10	2.5	4,675	0.05%
2023/12/27	25.4	93.30	23.1	93.00	92.80	2.3	4,640	0.05%
2023/12/26	6.1	94.61	0.2	94.70	94.60	6	4,553	0.13%
2023/12/25	24.1	96.89	64.1	97.33	94.90	-40	4,436	-0.90%
2023/12/22	3.1	93.59	13.5	94.00	94.60	-10.4	4,094	-0.25%
2023/12/21	28.6	93.70	20.1	93.12	92.20	8.5	3,995	0.21%
2023/12/20	35.6	94.07	29.5	94.76	94.60	6.1	3,900	0.16%
2023/12/19	14	91.54	20	90.27	92.60	-6	3,620	-0.17%
2023/12/18	38.5	93.02	35	91.29	91.20	3.5	3,524	0.10%
2023/12/15	220.1	96.31	281.6	96.53	93.20	-61.5	3,309	-1.86%	大買/大賣/
2023/12/14	122.4	92.47	27.3	90.50	92.00	95.1	2,412	3.94%	大買/
2023/12/13	1	86.30	0	0.00	86.20	1	2,115	0.05%
2023/12/12	1	88.10	1	86.30	86.30	0	2,146	0.00%
2023/12/11	5	86.36	7	86.87	87.20	-2	2,148	-0.09%
2023/12/08	0	0.00	2	85.30	84.80	-2	2,195	-0.09%
2023/12/07	4	84.10	0	0.00	84.10	4	2,260	0.18%
2023/12/06	4	85.40	0	0.00	84.80	4	2,298	0.18%
2023/12/05	1.2	85.15	1	85.10	85.10	0.2	2,308	0.01%
2023/12/04	4.1	86.99	8	87.45	86.60	-3.9	2,333	-0.17%
2023/12/01	9.5	87.39	14	87.41	87.50	-4.6	2,320	-0.20%
2023/11/30	27.1	88.57	13.4	88.30	88.80	13.7	2,341	0.59%
2023/11/29	0	0.00	3.1	85.23	85.50	-3.1	2,140	-0.14%
2023/11/27	1	83.10	0	0.00	82.70	1	2,178	0.05%
2023/11/24	0	0.00	33	85.43	84.60	-33	2,286	-1.44%
2023/11/22	0	0.00	5.8	83.74	83.80	-5.8	2,200	-0.26%
2023/11/21	3.1	83.77	1	84.00	82.80	2.1	2,207	0.10%
2023/11/20	0	0.00	7	83.26	83.40	-7	2,225	-0.31%
2023/11/17	0	0.00	7	81.39	82.30	-7	2,218	-0.32%
2023/11/16	1	81.10	5	81.20	81.10	-4	2,215	-0.18%
2023/11/15	1	81.70	5	81.40	81.80	-4	2,218	-0.18%
2023/11/14	3.1	78.82	0	0.00	79.00	3.1	2,218	0.14%
2023/11/10	3	78.80	0	0.00	78.80	3	2,371	0.13%
2023/11/09	2	79.15	1	78.90	78.90	1	2,473	0.04%
2023/11/08	1	80.80	1	80.30	80.30	0	2,582	0.00%
2023/11/07	0	0.00	2	80.50	80.50	-2	2,644	-0.08%
2023/11/03	1	80.30	2	80.30	80.20	-1	2,887	-0.03%
2023/11/02	2	79.55	0	0.00	80.20	2	2,942	0.07%
2023/11/01	1.5	77.80	15.1	77.78	77.90	-13.6	2,958	-0.46%
2023/10/31	10	79.63	0	0.00	77.80	10	3,001	0.33%
2023/10/30	1	82.10	3	82.37	81.60	-2	3,073	-0.07%
2023/10/27	4	82.00	7	81.30	81.30	-3	3,158	-0.09%
2023/10/26	4	83.05	1	82.80	82.60	3	3,270	0.09%
2023/10/25	0	0.00	29	84.48	84.20	-29	3,322	-0.87%
2023/10/24	2	81.75	2	81.80	82.40	0	3,358	0.00%
2023/10/23	3	81.97	0	0.00	81.60	3	3,420	0.09%
2023/10/20	4	81.75	7	83.00	81.70	-3	3,509	-0.09%
2023/10/19	4	84.18	2	84.95	83.70	2	3,601	0.06%
2023/10/18	6	85.13	27	85.67	85.60	-21	3,746	-0.56%
2023/10/17	2	83.50	9.2	84.35	83.40	-7.2	3,900	-0.18%
2023/10/16	2	85.60	3	84.23	83.30	-1	4,001	-0.02%
2023/10/13	60	84.53	9	84.46	84.90	51	4,148	1.23%
2023/10/11	0	83.50	2	83.40	83.20	-2	4,405	-0.05%
2023/10/04	2	82.70	1	83.40	83.80	1	5,144	0.02%
2023/10/03	0.1	83.60	3	82.90	82.90	-3	5,183	-0.06%
2023/10/02	2	85.90	0	0.00	84.80	2	5,213	0.04%
2023/09/28	0	0.00	3	84.83	85.50	-3	5,254	-0.06%
2023/09/27	1	86.00	1	84.50	84.50	0	5,384	0.00%
2023/09/26	3	86.67	2	85.00	85.00	1	5,497	0.02%
2023/09/25	1	86.90	63.2	86.72	86.60	-62.2	5,562	-1.12%
2023/09/22	0	0.00	8	83.14	83.10	-8	5,548	-0.14%
2023/09/21	21	82.78	15	82.81	82.40	6	5,594	0.11%
2023/09/20	1	85.60	5	85.20	84.40	-4	5,673	-0.07%
2023/09/19	2	86.20	1.1	85.93	85.60	0.9	5,754	0.02%
2023/09/18	7	87.07	2.2	87.23	86.70	4.9	5,810	0.08%
2023/09/15	30.1	86.02	2.4	86.25	86.40	27.7	6,051	0.46%
2023/09/14	10.2	87.23	7	87.17	86.90	3.2	6,173	0.05%
2023/09/13	11.1	87.51	36	87.64	87.50	-24.9	6,227	-0.40%
2023/09/12	2.1	86.21	12.7	86.18	86.50	-10.6	6,296	-0.17%
2023/09/11	0.1	86.00	8.1	85.08	84.20	-8	6,334	-0.13%
2023/09/08	2	85.00	0.1	84.70	84.70	1.9	6,557	0.03%
2023/09/07	3.1	84.54	31.4	85.07	85.20	-28.3	6,812	-0.42%
2023/09/06	8.1	85.44	2.1	84.71	84.70	6	7,243	0.08%
2023/09/05	14.2	85.52	23.1	85.99	85.60	-8.9	7,622	-0.12%
2023/09/04	30.2	82.70	0.2	82.60	83.20	30	7,568	0.40%
2023/09/01	13.2	84.33	0	0.00	83.50	13.2	7,591	0.17%
2023/08/31	37.1	83.72	1.5	84.20	83.70	35.6	7,636	0.47%
2023/08/30	7.1	83.34	126.4	83.59	84.40	-119.4	7,680	-1.55%	大賣/鉅額交易
2023/08/29	0	0.00	0.5	80.54	80.50	-0.5	7,645	-0.01%
2023/08/28	2	80.50	1	80.90	80.20	1	7,699	0.01%
2023/08/25	4	80.95	2	80.30	80.80	2	7,753	0.03%
2023/08/24	15.1	80.64	2	80.50	80.50	13.1	7,854	0.17%
2023/08/22	0	0.00	3	80.43	80.30	-3	8,098	-0.04%
2023/08/21	1	80.60	10	80.46	80.20	-9	8,153	-0.11%
2023/08/18	31.1	80.88	2.1	80.65	80.30	29	8,174	0.35%
2023/08/17	12	80.49	5.3	80.58	81.30	6.7	8,228	0.08%
2023/08/16	7.2	77.51	1	78.10	78.20	6.2	8,189	0.08%
2023/08/15	238	78.15	3.2	77.73	78.40	234.8	8,194	2.87%	大買/鉅額交易
2023/08/14	10.8	77.55	104	77.09	78.50	-93.2	8,212	-1.13%	大賣/
2023/08/11	2.1	80.33	131	80.34	80.20	-128.9	8,140	-1.58%	大賣/鉅額交易
2023/08/10	4.2	81.06	12	81.28	81.10	-7.8	8,148	-0.10%
2023/08/09	51.3	82.91	12	81.83	83.40	39.3	8,124	0.48%
2023/08/08	35.1	86.14	27	85.84	85.70	8.1	7,979	0.10%
2023/08/07	13	86.62	4	86.93	87.40	9	7,986	0.11%
2023/08/04	3	86.47	0	0.00	86.50	3	8,015	0.04%
2023/08/02	10.2	88.91	16	88.98	87.60	-5.8	8,097	-0.07%
2023/08/01	55.1	88.49	1.8	88.29	88.20	53.3	8,007	0.67%
2023/07/31	34.4	89.74	5	88.52	88.30	29.4	7,987	0.37%
2023/07/28	13.1	90.00	12.5	90.02	90.30	0.7	7,921	0.01%
2023/07/27	8.2	90.85	12	90.99	90.80	-3.8	7,957	-0.05%
2023/07/26	15.1	93.81	13	94.09	93.60	2.1	8,076	0.03%
2023/07/25	21.1	94.26	11.1	94.50	94.20	10	8,096	0.12%
2023/07/24	19.5	94.63	7.3	94.28	94.00	12.2	8,104	0.15%
2023/07/21	26.1	96.89	3	97.87	96.50	23.1	8,127	0.28%
2023/07/20	11.4	98.25	24	98.51	99.30	-12.6	8,221	-0.15%
2023/07/19	14.7	98.07	20	97.89	97.20	-5.3	8,249	-0.06%
2023/07/18	9.3	99.84	10.1	101.93	99.00	-0.8	8,411	-0.01%
2023/07/17	11.1	102.59	17	101.97	101.50	-5.9	8,285	-0.07%
2023/07/14	13	99.90	33	99.77	99.80	-20	8,170	-0.24%
2023/07/13	13.1	99.01	11	99.45	98.60	2.1	8,150	0.03%
2023/07/12	43.2	100.95	31	99.60	98.80	12.2	8,068	0.15%
2023/07/11	23.5	99.61	96.3	100.49	101.00	-72.9	7,945	-0.92%
2023/07/10	4	96.93	25	96.43	96.10	-21	7,693	-0.27%
2023/07/07	11.1	95.34	14	95.97	95.50	-2.9	7,880	-0.04%
2023/07/06	2	97.55	5	96.82	96.50	-3	8,073	-0.04%
2023/07/05	26.1	99.29	7.2	98.71	97.60	19	8,410	0.23%
2023/07/04	31.3	98.74	105	100.13	98.10	-73.7	8,317	-0.89%	大賣/
2023/07/03	17	98.73	13.1	98.72	99.00	3.9	8,269	0.05%
2023/06/30	169	96.63	7	97.19	97.10	162	8,280	1.96%	大買/鉅額交易
2023/06/29	0.1	97.20	0	0.00	96.60	0.1	8,377	0.00%
2023/06/28	14.3	96.14	3.1	96.35	95.20	11.2	8,620	0.13%
2023/06/27	15.2	97.06	18	96.68	96.10	-2.8	8,836	-0.03%
2023/06/26	14.2	97.58	5	97.36	97.30	9.2	8,955	0.10%
2023/06/21	175.4	101.79	20.3	101.66	99.00	155.1	9,123	1.70%	大買/鉅額交易
2023/06/20	15.1	98.70	8	99.13	99.80	7.1	9,440	0.07%
2023/06/19	18.1	97.28	15.5	97.51	97.00	2.6	9,743	0.03%
2023/06/16	20.2	97.50	24	97.92	97.00	-3.8	9,932	-0.04%
2023/06/15	35.1	100.76	8	100.00	99.60	27.1	9,969	0.27%
2023/06/14	133.2	99.87	35	100.10	99.50	98.2	10,122	0.97%	大買/
2023/06/13	42	103.75	128.2	103.98	103.00	-86.1	10,142	-0.85%	大賣/
2023/06/12	58.1	102.98	40.6	103.49	103.00	17.5	10,296	0.17%
2023/06/09	48	98.56	84.4	100.67	102.00	-36.4	10,016	-0.36%
2023/06/08	3.1	94.28	5	93.68	93.50	-1.9	9,936	-0.02%
2023/06/07	3.2	94.94	4.1	94.92	94.70	-0.9	10,232	-0.01%
2023/06/06	5	94.32	71	94.44	94.00	-66	10,459	-0.63%
2023/06/05	11	95.82	2	95.05	96.00	9	10,901	0.08%
2023/06/02	7.5	94.36	16	94.49	93.60	-8.5	12,184	-0.07%
2023/06/01	1.4	94.80	4.3	95.20	94.60	-2.9	12,289	-0.02%
2023/05/31	15.3	95.28	4	95.88	94.60	11.3	12,517	0.09%
2023/05/30	18.1	95.56	11	95.16	94.70	7.1	12,536	0.06%
2023/05/29	85	92.73	63.8	94.84	96.20	21.2	12,592	0.17%
2023/05/26	10.3	90.94	4	90.40	90.60	6.3	12,507	0.05%
2023/05/25	47.3	91.89	6	92.43	91.50	41.3	12,538	0.33%
2023/05/24	1	93.10	0	0.00	93.20	1	12,710	0.01%
2023/05/23	14.5	94.07	3	94.03	93.60	11.5	12,835	0.09%
2023/05/22	2	93.50	0	0.00	93.80	2	12,875	0.02%
2023/05/19	192.1	92.96	5	92.64	91.90	187.1	13,267	1.41%	大買/鉅額交易
2023/05/18	8.1	92.67	4.4	92.77	93.00	3.7	13,742	0.03%
2023/05/17	4.1	91.23	2	91.35	91.00	2.1	13,940	0.01%
2023/05/16	2.5	90.38	5	90.22	90.00	-2.5	13,986	-0.02%
2023/05/15	10.1	90.11	1	90.20	90.00	9.1	13,996	0.07%
2023/05/12	13	91.00	12	91.46	91.40	1	14,133	0.01%
2023/05/11	15	92.62	11	91.04	91.10	4	14,362	0.03%
2023/05/10	0	0.00	3	92.27	92.20	-3	14,490	-0.02%
2023/05/09	7.1	91.03	43	90.70	91.10	-35.9	14,596	-0.25%
2023/05/08	6	93.93	5	93.64	93.30	1	14,581	0.01%
2023/05/05	6	93.40	3.2	93.49	93.10	2.8	14,675	0.02%
2023/05/04	6	92.67	31	92.11	92.90	-25	14,904	-0.17%
2023/05/03	13	93.43	8	93.46	93.00	5	15,361	0.03%
2023/05/02	12	94.75	20	95.58	95.20	-8	15,731	-0.05%
2023/04/28	6.6	92.47	2	92.00	91.70	4.6	16,037	0.03%
2023/04/27	12	92.44	8.1	91.99	92.10	3.9	16,013	0.02%
2023/04/26	11	91.54	2	91.46	92.50	9	15,945	0.06%
2023/04/25	39.1	91.24	13.6	91.20	90.60	25.5	15,842	0.16%
2023/04/24	25.8	93.48	54.2	93.95	93.00	-28.4	15,628	-0.18%
2023/04/21	38.1	96.99	122	99.32	95.40	-83.9	15,461	-0.54%	大賣/
2023/04/20	2.1	101.31	22	101.77	101.00	-19.9	15,340	-0.13%
2023/04/19	10	102.65	9.1	102.56	102.00	0.9	15,417	0.01%
2023/04/18	16	104.34	5	105.00	104.00	11	15,439	0.07%
2023/04/17	4.2	105.24	14	105.43	105.00	-9.8	15,476	-0.06%
2023/04/14	19.1	104.06	4	104.88	104.00	15.1	15,556	0.10%
2023/04/13	4	107.75	5	107.20	107.00	-1	15,460	-0.01%
2023/04/12	41.2	109.05	28	109.91	107.50	13.2	15,398	0.09%
2023/04/11	20	109.08	8	109.50	110.00	12	15,199	0.08%
2023/04/10	30	108.35	57.1	109.37	110.00	-27.1	14,998	-0.18%
2023/04/07	15.1	104.10	8	104.25	104.50	7.1	14,641	0.05%
2023/04/06	8	103.88	4	104.13	104.00	4	14,632	0.03%
2023/03/31	9	104.28	4	104.25	104.00	5	14,613	0.03%
2023/03/30	3	103.50	20	103.90	103.50	-17	14,560	-0.12%
2023/03/29	38.2	101.77	32.1	101.91	101.00	6.1	14,503	0.04%
2023/03/28	56.3	105.31	33.9	105.37	104.00	22.5	14,356	0.16%
2023/03/27	188	112.02	6.1	110.94	110.00	181.9	14,082	1.29%	大買/鉅額交易
2023/03/24	16	112.88	17	112.76	112.00	-1	13,971	-0.01%
2023/03/23	203.6	113.90	42	112.75	112.00	161.5	13,799	1.17%	大買/鉅額交易
2023/03/22	31	109.94	256.2	112.24	115.50	-225.2	13,314	-1.69%	大賣/鉅額交易
2023/03/21	57	107.81	30	106.38	105.00	27	12,926	0.21%
2023/03/20	165	106.30	167	108.40	108.00	-2	12,746	-0.02%	大買/大賣/
2023/03/17	11.1	105.50	28.1	105.33	106.50	-17	12,745	-0.13%
2023/03/16	49.2	103.74	17	103.38	103.00	32.2	12,593	0.26%
2023/03/15	33	109.68	36	109.17	107.00	-3	12,521	-0.02%
2023/03/14	32	105.36	10	104.45	104.50	22	12,311	0.18%
2023/03/13	26	104.00	28	104.46	106.50	-2	12,340	-0.02%
2023/03/10	30	105.77	40.1	106.02	103.50	-10.1	12,328	-0.08%
2023/03/09	181.7	109.89	37.1	109.69	110.00	144.6	12,477	1.16%	大買/鉅額交易
2023/03/08	62	110.95	53.1	110.84	111.50	8.9	12,469	0.07%
2023/03/07	69.1	108.32	76	108.36	109.00	-7	12,413	-0.06%
2023/03/06	0	0.00	33.3	103.47	103.50	-33.3	11,838	-0.28%
2023/03/03	32.3	93.85	40.4	94.54	94.40	-8.1	12,404	-0.07%
2023/03/02	11.1	91.61	4.3	91.92	91.70	6.8	12,570	0.05%
2023/03/01	27	92.21	6	93.07	91.80	21	12,851	0.16%
2023/02/24	19.3	93.06	8	93.75	93.60	11.3	12,882	0.09%
2023/02/23	2.1	92.57	9.1	92.52	92.20	-6.9	12,880	-0.05%
2023/02/22	26.1	91.37	47	91.16	90.90	-21	12,988	-0.16%
2023/02/21	16	95.31	20	95.21	94.50	-4	12,897	-0.03%
2023/02/20	22.1	94.77	15	94.70	94.60	7	12,891	0.05%
2023/02/17	27	94.49	26.4	94.79	95.00	0.6	12,912	0.00%
2023/02/16	72.5	93.61	103.6	93.15	94.60	-31.1	12,624	-0.25%	大賣/
2023/02/15	42.4	89.05	13.1	89.51	88.00	29.2	12,386	0.24%
2023/02/14	23.1	88.28	15.1	88.03	87.50	8	12,368	0.06%
2023/02/13	6.1	89.12	18	89.48	88.60	-12	12,443	-0.10%
2023/02/10	23.7	90.87	13	89.85	89.10	10.7	12,553	0.09%
2023/02/09	11.1	91.33	242	91.96	90.90	-230.9	12,514	-1.85%	大賣/鉅額交易
2023/02/08	21	90.60	11.5	90.76	90.70	9.5	12,414	0.08%
2023/02/07	12	89.35	20	89.49	90.50	-8	12,392	-0.06%
2023/02/06	19.1	88.22	7.2	88.03	88.10	11.9	12,440	0.10%
2023/02/03	110.5	89.93	34.1	89.23	89.10	76.4	12,639	0.60%	大買/
2023/02/02	47.5	90.10	32.2	89.91	89.50	15.3	12,692	0.12%
2023/02/01	50.7	89.76	41.2	89.77	90.30	9.5	12,632	0.08%
2023/01/31	25.6	87.27	60.5	87.43	88.30	-34.9	12,403	-0.28%
2023/01/30	47	85.04	216.8	83.36	85.30	-169.8	12,178	-1.39%	大賣/鉅額交易
2023/01/17	8.1	79.47	4	79.53	79.30	4.1	11,917	0.03%
2023/01/16	1	78.50	6	78.72	78.80	-5	12,212	-0.04%
2023/01/13	3	77.80	4	78.15	77.50	-1	12,565	-0.01%
2023/01/12	11.3	79.31	13	78.83	77.80	-1.7	12,770	-0.01%
2023/01/11	9.3	79.06	11	78.90	78.80	-1.7	12,869	-0.01%
2023/01/10	6.2	79.14	4	79.80	79.00	2.2	13,023	0.02%
2023/01/09	7.2	79.57	13.2	79.64	80.00	-6	13,135	-0.05%
2023/01/06	6	77.60	8	78.04	77.80	-2	13,281	-0.01%
2023/01/05	30	77.73	17	77.52	76.70	13	13,519	0.10%
2023/01/04	12	76.83	30	77.42	77.00	-18	13,624	-0.13%
2023/01/03	0	75.15	1	75.40	75.30	-1	13,703	-0.01%
2022/12/30	8	74.90	7	74.39	74.20	1	14,126	0.01%
2022/12/29	13	73.56	4	73.35	74.60	9	14,889	0.06%
2022/12/28	6	74.33	54.2	73.91	73.70	-48.2	15,868	-0.30%
2022/12/27	1	75.60	8	75.69	75.50	-7	16,054	-0.04%
2022/12/26	4	74.80	3	74.97	74.70	1	16,268	0.01%
2022/12/23	4.2	74.43	11	74.78	75.30	-6.8	16,481	-0.04%
2022/12/22	14	74.96	3	75.33	75.30	11	16,613	0.07%
2022/12/21	14.2	74.61	10	74.26	74.20	4.2	16,826	0.02%
2022/12/20	53	75.43	53	76.03	74.50	0	16,913	0.00%
2022/12/19	9.1	77.71	25	77.87	77.90	-15.9	17,031	-0.09%
2022/12/16	22	79.20	17	79.03	79.00	5	17,151	0.03%
2022/12/15	20	80.93	36.1	80.95	81.40	-16.1	17,209	-0.09%
2022/12/14	21	79.77	20	80.26	80.60	1	17,370	0.01%
2022/12/13	12.3	79.25	40	79.03	78.70	-27.8	17,508	-0.16%
2022/12/12	176	79.92	8	79.94	79.50	168	17,637	0.95%	大買/鉅額交易
2022/12/09	46.5	80.70	15	79.85	79.80	31.5	17,789	0.18%
2022/12/08	4	80.83	18.1	81.74	81.90	-14.1	17,970	-0.08%
2022/12/07	37.3	79.97	26.4	80.24	79.80	11	18,154	0.06%
2022/12/06	16.2	82.07	16.2	81.40	81.40	0.1	18,155	0.00%
2022/12/05	21.4	84.53	28.2	83.74	83.50	-6.8	18,273	-0.04%
2022/12/02	42.2	85.33	39	84.80	84.60	3.2	18,370	0.02%
2022/12/01	42	84.37	308.3	84.67	84.60	-266.3	18,456	-1.44%	大賣/鉅額交易
2022/11/30	33.1	82.07	30.5	82.56	82.60	2.6	18,425	0.01%
2022/11/29	70	82.47	27	81.46	81.20	43	18,659	0.23%
2022/11/28	98	81.71	192	82.48	82.20	-94	18,821	-0.50%	大賣/
2022/11/25	85.4	78.63	105.4	79.18	80.50	-20.1	18,450	-0.11%	大賣/
2022/11/24	91.1	74.90	82.1	74.78	76.30	9	18,061	0.05%
2022/11/23	43.4	73.30	7.3	74.66	73.00	36.1	17,997	0.20%
2022/11/22	35.1	76.38	12	77.14	76.00	23.1	17,967	0.13%
2022/11/21	39	78.54	23	78.73	78.30	16	18,649	0.09%
2022/11/18	27.4	78.77	44	78.02	77.10	-16.6	19,544	-0.08%
2022/11/17	36	77.68	56	78.10	78.40	-20	19,617	-0.10%
2022/11/16	13.2	76.93	20.1	77.58	77.00	-6.8	19,635	-0.03%
2022/11/15	59.1	76.80	47	77.00	77.00	12.1	19,744	0.06%
2022/11/14	15	76.06	3.1	76.55	77.20	11.9	19,968	0.06%
2022/11/11	39	77.59	50.1	77.16	75.20	-11	19,955	-0.06%
2022/11/10	57.1	77.00	38.4	76.90	75.70	18.7	19,829	0.09%
2022/11/09	47.1	77.88	30	77.47	78.10	17.1	19,936	0.09%
2022/11/08	11.1	78.37	161	79.15	76.50	-150	19,924	-0.75%	大賣/鉅額交易
2022/11/07	11	77.99	25.1	77.42	77.50	-14.1	19,859	-0.07%
2022/11/04	164.3	77.25	123	77.86	77.60	41.3	19,985	0.21%	大買/大賣/
2022/11/03	119	76.21	28.1	76.75	77.20	91	20,068	0.45%	大買/
2022/11/02	104.2	75.44	145	76.72	76.40	-40.8	20,064	-0.20%	大買/大賣/
2022/11/01	93	75.92	354	76.58	75.00	-261	19,958	-1.31%	大賣/鉅額交易
2022/10/31	235	75.23	36	74.81	75.00	199	19,861	1.00%	大買/鉅額交易
2022/10/28	107.1	74.23	6	74.08	74.40	101.1	20,090	0.50%	大買/鉅額交易
2022/10/27	207	71.01	215	72.35	74.20	-8	20,228	-0.04%	大買/大賣/
2022/10/26	23.1	71.86	69	70.24	69.60	-45.9	20,115	-0.23%
2022/10/25	13.1	72.83	15	72.33	71.50	-1.9	19,950	-0.01%
2022/10/24	21	74.72	219	75.11	73.60	-198	19,839	-1.00%	大賣/鉅額交易
2022/10/21	61	72.46	48	73.15	72.20	13	19,616	0.07%
2022/10/20	21	69.14	27	69.99	70.60	-6	19,332	-0.03%
2022/10/19	10	70.62	5	70.54	70.00	5	19,185	0.03%
2022/10/18	237.1	72.97	137	70.45	70.70	100.1	19,100	0.52%	大買/大賣/
2022/10/17	173	71.63	173	71.03	72.00	0	19,008	0.00%	大買/大賣/
2022/10/14	120	73.90	11.5	74.90	74.00	108.5	18,966	0.57%	大買/鉅額交易
2022/10/13	26	73.28	22.7	71.66	69.70	3.3	18,974	0.02%
2022/10/12	121	74.82	16	74.81	75.00	105	18,989	0.55%	大買/鉅額交易
2022/10/11	17.1	73.98	10	73.85	73.40	7.1	18,950	0.04%
2022/10/07	50.6	75.41	45.1	75.59	75.40	5.5	18,894	0.03%
2022/10/06	162.2	73.81	185	75.48	76.80	-22.9	18,693	-0.12%	大買/大賣/
2022/10/05	415.4	77.99	302.2	78.80	74.30	113.3	18,224	0.62%	大買/大賣/鉅額交易
2022/10/04	40	83.08	20	82.75	82.50	20	17,473	0.11%
2022/10/03	126.3	82.85	27.5	82.26	81.20	98.8	17,672	0.56%	大買/
2022/09/30	99.3	78.67	118	80.54	83.00	-18.8	17,865	-0.11%	大賣/
2022/09/29	12	80.55	40.3	80.36	79.60	-28.3	17,877	-0.16%
2022/09/28	179	82.12	12	79.72	77.50	167	17,890	0.93%	大買/鉅額交易
2022/09/27	17.2	80.87	14	81.49	82.50	3.2	17,924	0.02%
2022/09/26	54.6	82.12	29.3	81.63	80.00	25.3	18,114	0.14%
2022/09/23	33.3	87.86	38.1	86.72	86.00	-4.8	18,363	-0.03%
2022/09/22	15	87.59	16.2	88.01	88.50	-1.2	18,579	-0.01%
2022/09/21	120.3	89.40	168	87.12	86.60	-47.8	18,863	-0.25%	大買/大賣/
2022/09/20	19.6	88.52	184.1	89.24	89.50	-164.5	18,796	-0.88%	大賣/鉅額交易
2022/09/19	19	85.93	19	86.37	87.40	0	18,821	0.00%
2022/09/16	18.2	86.21	12	86.50	84.80	6.2	18,763	0.03%
2022/09/15	57.2	90.48	55	89.75	87.90	2.2	18,640	0.01%
2022/09/14	15.7	87.48	21	86.28	89.70	-5.3	18,407	-0.03%
2022/09/13	24.2	89.63	23	88.62	88.30	1.2	18,264	0.01%
2022/09/12	191	91.89	27	90.14	89.50	164	18,246	0.90%	大買/鉅額交易
2022/09/08	24	89.99	18	89.88	91.00	6	18,134	0.03%
2022/09/07	29.1	88.31	31.1	88.41	87.50	-2	18,053	-0.01%
2022/09/06	240.1	94.40	80	91.19	91.60	160.1	17,892	0.89%	大買/鉅額交易
2022/09/05	171	96.64	204	95.16	94.50	-33	17,786	-0.19%	大買/大賣/
2022/09/02	189	92.83	200	94.43	95.30	-11	17,609	-0.06%	大買/大賣/
2022/09/01	34.2	91.95	23.1	92.25	91.70	11.2	17,213	0.06%
2022/08/31	276	92.99	347.1	94.58	95.50	-71.1	17,043	-0.42%	大買/大賣/
2022/08/30	217	92.61	82.1	93.49	92.50	134.9	17,097	0.79%	大買/鉅額交易
2022/08/29	49.3	91.93	26.4	91.10	90.90	22.9	17,066	0.13%
2022/08/26	298.2	92.20	346.3	94.03	95.50	-48.1	17,160	-0.28%	大買/大賣/
2022/08/25	74.3	90.47	173.3	91.08	89.70	-99	16,701	-0.59%	大賣/
2022/08/24	45	85.10	48	85.51	84.40	-3	15,928	-0.02%
2022/08/23	61	87.24	42.2	87.85	87.10	18.8	15,808	0.12%
2022/08/22	259	87.59	256	88.45	88.00	3	15,853	0.02%	大買/大賣/
2022/08/19	220	85.29	440	87.16	86.70	-220	15,739	-1.40%	大買/大賣/鉅額交易
2022/08/18	10	83.35	8.3	82.98	84.30	1.7	15,621	0.01%
2022/08/17	210	84.88	0	0.00	82.30	210	15,682	1.34%	大買/鉅額交易
2022/08/16	232	82.59	1,166.1	83.80	84.30	-934.1	15,606	-5.99%	大買/大賣/鉅額交易
2022/08/15	204	81.75	7.3	81.59	81.70	196.7	15,326	1.28%	大買/鉅額交易
2022/08/12	202.2	80.71	14	80.31	80.80	188.2	15,375	1.22%	大買/鉅額交易
2022/08/11	227.2	81.81	26.1	80.50	80.20	201.1	15,485	1.30%	大買/鉅額交易
2022/08/10	220.3	79.08	420	79.94	80.50	-199.7	15,481	-1.29%	大買/大賣/鉅額交易
2022/08/09	208	77.35	20	78.12	78.40	188	15,537	1.21%	大買/鉅額交易
2022/08/08	200	75.63	204	76.58	76.50	-4	15,929	-0.03%	大買/大賣/
2022/08/05	212	74.90	211	75.27	75.30	1	16,352	0.01%	大買/大賣/
2022/08/04	33.3	70.72	19	71.09	74.50	14.3	16,567	0.09%
2022/08/03	42.4	72.77	36	73.23	70.60	6.4	16,597	0.04%
2022/08/02	10.6	77.85	0	0.00	77.50	10.6	16,489	0.06%
2022/08/01	9	80.53	3	80.77	80.80	6	16,489	0.04%
2022/07/29	2.3	79.77	10.1	80.03	80.50	-7.8	16,575	-0.05%
2022/07/28	8.2	78.65	2	78.10	77.80	6.2	17,244	0.04%
2022/07/27	3	80.40	21	80.26	80.50	-18	17,397	-0.10%
2022/07/26	3.1	80.33	18.1	80.78	80.10	-15	17,464	-0.09%
2022/07/25	5	81.08	152.1	81.17	81.20	-147.1	17,446	-0.84%	大賣/鉅額交易
2022/07/22	6.5	81.35	3	81.53	81.00	3.5	17,530	0.02%
2022/07/21	290	80.68	57	80.32	81.40	233	17,547	1.33%	大買/鉅額交易
2022/07/20	243	80.94	34	80.43	80.40	209	17,436	1.20%	大買/鉅額交易
2022/07/19	143.1	77.87	258	79.23	78.30	-115	17,307	-0.66%	大買/大賣/鉅額交易
2022/07/18	220	76.38	134	76.31	76.50	86	17,109	0.50%	大買/大賣/
2022/07/15	16.1	75.93	203	76.00	75.70	-186.9	17,313	-1.08%	大賣/鉅額交易
2022/07/14	215	73.81	34	74.94	75.50	181	17,370	1.04%	大買/鉅額交易
2022/07/13	38	74.12	226	74.38	72.90	-188	17,232	-1.09%	大賣/鉅額交易
2022/07/12	44.1	70.76	65.1	70.88	71.50	-21	17,024	-0.12%
2022/07/11	247.1	72.24	40	72.40	72.10	207.1	17,029	1.22%	大買/鉅額交易
2022/07/08	52.2	67.94	79.1	68.82	70.90	-26.9	16,858	-0.16%
2022/07/07	13	62.13	8	64.40	64.50	5	16,588	0.03%
2022/07/06	19	62.33	24	61.32	60.90	-5	16,532	-0.03%
2022/07/05	20	64.53	27	62.52	64.70	-7	16,582	-0.04%
2022/07/04	16.1	63.44	1	61.00	62.00	15.1	16,523	0.09%
2022/07/01	103.2	67.12	246.1	65.72	64.10	-142.9	16,602	-0.86%	大買/大賣/鉅額交易
2022/06/30	78.2	72.40	57	73.34	71.10	21.2	16,349	0.13%
2022/06/29	52.2	79.50	32	79.58	78.90	20.2	16,293	0.12%
2022/06/28	14	84.16	13	84.65	84.20	1	16,494	0.01%
2022/06/27	28	85.29	102.1	85.27	86.00	-74.1	17,864	-0.42%	大賣/
2022/06/24	48	81.89	41.5	82.29	82.30	6.6	18,257	0.04%
2022/06/23	21.5	79.94	34	80.43	80.80	-12.5	18,721	-0.07%
2022/06/22	69.2	80.30	27.2	79.84	79.60	42	19,474	0.22%
2022/06/21	27	80.88	17	80.86	82.80	10	19,674	0.05%
2022/06/20	39	80.44	87	80.18	78.80	-48	19,738	-0.24%
2022/06/17	127	81.23	106.1	82.38	83.00	20.9	19,699	0.11%	大買/大賣/
2022/06/16	31	83.62	93.2	82.18	81.10	-62.2	19,870	-0.31%
2022/06/15	174	87.97	35	86.74	85.10	139	20,269	0.69%	大買/鉅額交易
2022/06/14	108	86.98	99	86.92	87.10	9	20,458	0.04%	大買/
2022/06/13	32.1	88.08	43.4	87.94	87.30	-11.2	20,206	-0.06%
2022/06/10	34.3	87.69	21	87.43	88.50	13.3	19,935	0.07%
2022/06/09	110	88.18	135	87.59	87.30	-25	19,737	-0.13%	大買/大賣/
2022/06/08	125	87.63	98.3	87.64	86.50	26.7	19,504	0.14%	大買/
2022/06/07	52	87.09	54.5	87.19	87.90	-2.5	19,104	-0.01%
2022/06/06	37.3	85.71	32	85.77	85.70	5.3	18,765	0.03%
2022/06/02	31	86.46	265	86.42	86.10	-234	18,378	-1.27%	大賣/鉅額交易
2022/06/01	37	84.26	46	84.33	83.80	-9	17,994	-0.05%
2022/05/31	18.2	83.20	34.1	82.80	83.50	-15.9	17,767	-0.09%
2022/05/30	23	81.32	19.1	81.97	82.50	3.9	17,644	0.02%
2022/05/27	55	78.76	45	78.93	78.70	10	17,448	0.06%
2022/05/26	48.4	79.32	23	78.88	78.00	25.3	17,330	0.15%
2022/05/25	78	81.02	49	81.03	81.70	29	17,091	0.17%
2022/05/24	18.5	82.82	37	82.50	81.00	-18.5	16,961	-0.11%
2022/05/23	9	83.32	30	83.52	83.00	-21	16,866	-0.12%
2022/05/20	40	84.67	30	83.32	84.00	10	16,821	0.06%
2022/05/19	45	81.80	19	81.80	83.50	26	16,806	0.15%
2022/05/18	36	85.10	16.3	84.95	84.20	19.7	16,616	0.12%
2022/05/17	220	86.50	18	85.88	86.20	202	16,414	1.23%	大買/鉅額交易
2022/05/16	45.1	87.28	25.1	87.89	85.00	20	16,157	0.12%
2022/05/13	35	85.24	84.2	85.67	87.30	-49.2	15,645	-0.31%
2022/05/12	71	83.97	67	83.67	80.40	4	15,209	0.03%
2022/05/11	64.1	85.74	87	85.80	85.30	-22.9	14,870	-0.15%
2022/05/10	28	83.16	47.1	83.62	85.20	-19.1	14,480	-0.13%
2022/05/09	19.1	81.19	12	80.66	81.10	7.1	14,362	0.05%
2022/05/06	43.1	82.08	42	82.13	82.00	1.1	14,360	0.01%
2022/05/05	120	87.09	84	87.19	85.10	36	14,232	0.25%	大買/
2022/05/04	13.3	83.00	231	83.70	84.80	-217.7	13,475	-1.62%	大賣/鉅額交易
2022/05/03	41	80.36	64	80.73	80.70	-23	13,252	-0.17%
2022/04/29	203	79.38	206	77.74	77.50	-3	13,126	-0.02%	大買/大賣/
2022/04/28	10	78.08	8	78.75	77.30	2	13,094	0.02%
2022/04/27	28	78.14	18	77.49	80.30	10	12,991	0.08%
2022/04/26	9	80.09	36.1	80.37	80.00	-27.1	12,879	-0.21%
2022/04/25	78.2	79.70	20	79.28	79.00	58.2	12,807	0.45%
2022/04/22	215	84.63	59	84.06	83.40	156	12,705	1.23%	大買/鉅額交易
2022/04/21	158	85.84	119.1	84.64	84.20	39	12,629	0.31%	大買/大賣/
2022/04/20	33	84.16	34.1	83.30	84.70	-1.1	12,311	-0.01%
2022/04/19	37	82.58	28	82.45	80.60	9	12,139	0.07%
2022/04/18	15	77.97	11	79.17	80.10	4	12,088	0.03%
2022/04/15	32	80.91	37	80.86	79.10	-5	12,056	-0.04%
2022/04/14	145	81.03	116	82.23	83.00	29	11,981	0.24%	大買/大賣/
2022/04/13	208	79.75	203	79.49	79.90	5	11,840	0.04%	大買/大賣/
2022/04/12	21	80.16	18.2	80.39	79.40	2.8	11,767	0.02%
2022/04/11	26.1	80.26	40.1	79.72	79.20	-14	11,731	-0.12%
2022/04/08	17	82.71	24	82.55	83.00	-7	11,552	-0.06%
2022/04/07	52.1	83.90	54.7	84.04	81.30	-2.6	11,354	-0.02%
2022/04/06	30	85.70	22	86.23	87.00	8	10,952	0.07%
2022/04/01	27	85.98	36.6	85.70	87.40	-9.6	10,763	-0.09%
2022/03/31	161.1	87.23	144.1	86.82	86.50	17	10,500	0.16%	大買/大賣/
2022/03/30	316.7	89.93	322.7	90.67	85.10	-6	10,152	-0.06%	大買/大賣/
2022/03/29	319.2	88.90	379	87.63	86.90	-59.8	8,872	-0.67%	大買/大賣/
2022/03/28	214.2	86.27	106.1	87.17	88.00	108.1	8,344	1.29%	大買/大賣/鉅額交易
2022/03/25	399.2	85.23	439.2	84.99	85.00	-40.1	8,081	-0.50%	大買/大賣/
2022/03/24	36.1	82.34	80.4	81.71	82.70	-44.3	7,595	-0.58%
2022/03/23	25	80.36	26.1	80.58	80.20	-1.1	7,494	-0.01%
2022/03/22	130	80.09	134	79.61	80.10	-4	7,369	-0.05%	大買/大賣/
2022/03/21	87.1	80.89	47	80.21	80.40	40.1	7,280	0.55%
2022/03/18	50.1	78.71	74.1	79.33	81.00	-24	6,995	-0.34%
2022/03/17	871.5	76.90	907.1	76.78	77.50	-35.6	6,435	-0.55%	大買/大賣/
2022/03/16	12	70.83	6	71.72	70.50	6	6,070	0.10%
2022/03/15	2	70.45	1.1	70.96	69.80	0.9	6,006	0.01%
2022/03/14	2	70.95	4.4	71.20	71.60	-2.4	6,020	-0.04%
2022/03/11	0.1	69.80	0	0.00	70.00	0.1	6,127	0.00%
2022/03/10	7	69.31	7	69.31	69.80	0	6,206	0.00%
2022/03/09	7	66.89	3	66.87	67.30	4	6,373	0.06%
2022/03/08	5	66.34	1.2	66.38	66.10	3.8	6,511	0.06%
2022/03/07	3.1	68.24	5	68.74	68.00	-2	6,584	-0.03%
2022/03/04	2	71.50	0	0.00	71.00	2	6,692	0.03%
2022/03/03	0	0.00	4.1	71.90	71.80	-4.1	6,869	-0.06%
2022/03/02	1	69.80	2	70.50	70.80	-1	6,995	-0.01%
2022/03/01	2	69.95	9.3	69.39	70.00	-7.3	7,070	-0.10%
2022/02/25	3	68.23	1	68.60	67.90	2	7,184	0.03%
2022/02/24	17.4	68.17	17	67.93	67.30	0.4	7,353	0.01%
2022/02/23	1.1	69.87	0	0.00	70.30	1.1	7,489	0.01%
2022/02/22	3.3	69.39	5	70.12	69.60	-1.7	8,067	-0.02%
2022/02/21	18.4	72.89	17	72.74	72.00	1.4	8,202	0.02%
2022/02/18	1.1	75.07	1	74.90	74.90	0.1	8,234	0.00%
2022/02/17	1	75.00	4	75.05	75.00	-3	8,506	-0.04%
2022/02/16	9	74.54	204	74.23	74.20	-195	8,716	-2.24%	大賣/鉅額交易
2022/02/15	8.3	74.42	1	74.20	73.50	7.3	8,962	0.08%
2022/02/14	2.4	74.37	2	74.35	73.70	0.4	9,171	0.00%
2022/02/11	13.1	74.68	38.3	75.07	74.60	-25.3	9,339	-0.27%
2022/02/10	18	74.30	5	74.70	74.10	13	9,646	0.13%
2022/02/09	212.4	74.81	26	74.73	74.90	186.4	10,150	1.84%	大買/鉅額交易
2022/02/08	173	71.91	178.1	73.17	73.10	-5.1	10,373	-0.05%	大買/大賣/
2022/02/07	0	0.00	1.1	70.00	69.50	-1.1	10,794	-0.01%
2022/01/26	25	67.48	1	67.40	67.50	24	11,651	0.21%
2022/01/25	1.1	69.83	0	0.00	67.40	1.1	13,250	0.01%
2022/01/24	1	67.10	9	67.81	69.60	-8	13,889	-0.06%
2022/01/21	4	69.70	1	69.00	68.80	3	14,547	0.02%
2022/01/20	5	71.02	7.5	70.65	71.70	-2.5	14,836	-0.02%
2022/01/19	4	70.20	10.1	70.03	70.40	-6.1	15,228	-0.04%
2022/01/18	3.1	70.57	6	71.02	70.60	-3	15,712	-0.02%
2022/01/17	15	69.20	12	69.49	70.50	3	16,133	0.02%
2022/01/14	3.1	66.99	8.1	67.32	68.80	-5	16,872	-0.03%
2022/01/13	5.1	68.23	0	0.00	67.80	5.1	18,004	0.03%
2022/01/12	2.1	69.06	1.2	68.50	69.30	0.9	18,680	0.00%
2022/01/11	30.1	69.85	170	69.40	69.30	-139.9	19,714	-0.71%	大賣/鉅額交易
2022/01/10	53.5	70.99	24	71.23	71.00	29.5	20,336	0.14%
2022/01/07	44.1	72.63	29	73.40	70.90	15.1	20,476	0.07%
2022/01/06	39.2	75.07	20	75.67	75.10	19.2	20,452	0.09%
2022/01/05	255	79.16	255.3	77.12	77.40	-0.3	20,554	0.00%	大買/大賣/
2022/01/04	232	80.91	318.5	80.37	79.80	-86.5	20,676	-0.42%	大買/大賣/
2022/01/03	131	79.25	152	79.47	79.40	-21	20,793	-0.10%	大買/大賣/
2021/12/30	0	0.00	2.5	78.58	78.60	-2.5	20,844	-0.01%
2021/12/29	57	78.18	9	78.18	78.20	48	20,889	0.23%
2021/12/28	44	78.50	13	78.98	78.40	31	20,964	0.15%
2021/12/27	237	79.00	215	78.39	78.30	22	21,037	0.10%	大買/大賣/
2021/12/24	139	79.98	30	80.21	78.90	109	21,060	0.52%	大買/鉅額交易
2021/12/23	33	81.89	35.2	81.85	81.90	-2.2	20,859	-0.01%
2021/12/22	9	80.81	24.2	80.34	80.10	-15.2	20,690	-0.07%
2021/12/21	96	81.36	76	81.72	80.50	20	20,637	0.10%
2021/12/20	84	80.85	95.1	81.27	81.20	-11.1	20,361	-0.05%
2021/12/17	29	77.85	32.8	78.29	79.10	-3.8	20,033	-0.02%
2021/12/16	108	76.07	111	76.64	76.80	-3	19,849	-0.02%	大買/大賣/
2021/12/15	5	74.40	5	74.60	74.70	0	19,824	0.00%
2021/12/14	23	75.23	10	74.76	74.30	13	19,865	0.07%
2021/12/13	19	77.83	105	77.95	77.60	-86	19,910	-0.43%	大賣/
2021/12/10	102	77.20	10	76.33	76.80	92	19,926	0.46%	大買/
2021/12/09	6	76.68	14	76.19	76.10	-8	19,940	-0.04%
2021/12/08	5	77.08	7	77.11	76.90	-2	20,136	-0.01%
2021/12/07	15.2	76.73	21	77.30	76.10	-5.9	20,292	-0.03%
2021/12/06	19	78.04	4	77.80	78.30	15	20,271	0.07%
2021/12/03	23	77.80	211	77.27	77.50	-188	20,361	-0.92%	大賣/鉅額交易
2021/12/02	208	77.46	9.2	76.83	75.00	198.8	20,358	0.98%	大買/鉅額交易
2021/12/01	16.5	76.72	17	76.69	76.90	-0.5	20,366	0.00%
2021/11/30	39	78.34	19	78.69	77.30	20	20,478	0.10%
2021/11/29	34.2	76.40	30	75.95	77.60	4.2	20,598	0.02%
2021/11/26	26	76.57	57.5	76.57	76.50	-31.5	20,615	-0.15%
2021/11/25	8	79.35	5	79.36	78.30	3	20,637	0.01%
2021/11/24	18	78.88	79	78.92	78.90	-61	20,597	-0.30%
2021/11/23	41.1	80.95	68.2	81.08	78.80	-27.2	20,591	-0.13%
2021/11/22	178	83.15	173	81.27	81.20	5	20,602	0.02%	大買/大賣/
2021/11/19	101.3	83.17	72.4	82.97	82.80	28.9	20,706	0.14%	大買/
2021/11/18	60	81.02	32.1	81.63	80.90	28	20,386	0.14%
2021/11/17	21.7	79.61	55.1	80.05	80.00	-33.4	20,482	-0.16%
2021/11/16	36.3	78.86	52	79.83	78.00	-15.7	20,495	-0.08%
2021/11/15	77.9	81.99	95	81.56	81.10	-17.1	20,416	-0.08%
2021/11/12	70.1	83.01	36	83.38	82.70	34.1	20,441	0.17%
2021/11/11	24	81.49	15.1	81.32	81.30	9	20,341	0.04%
2021/11/10	421	78.95	437.1	79.96	81.10	-16.1	20,252	-0.08%	大買/大賣/
2021/11/09	364.1	81.60	394	79.95	79.90	-30	20,149	-0.15%	大買/大賣/
2021/11/08	79.4	83.30	89.7	82.00	80.20	-10.3	19,853	-0.05%
2021/11/05	41	87.16	88.5	87.08	88.10	-47.5	19,486	-0.24%
2021/11/04	288.5	87.80	276	86.52	85.90	12.5	19,319	0.06%	大買/大賣/
2021/11/03	537.1	88.00	497.7	87.05	88.00	39.4	18,964	0.21%	大買/大賣/
2021/11/02	597	91.50	635.3	87.16	85.30	-38.3	18,323	-0.21%	大買/大賣/
2021/11/01	145	86.42	769	89.07	89.30	-624	16,847	-3.70%	大買/大賣/鉅額交易
2021/10/29	164	81.95	123.8	82.40	81.20	40.2	16,846	0.24%	大買/大賣/
2021/10/28	76	80.75	83	80.47	79.80	-7	16,505	-0.04%
2021/10/27	117	79.90	70	79.75	80.90	47	16,351	0.29%	大買/
2021/10/26	564.1	81.37	407.1	80.06	77.70	157	16,176	0.97%	大買/大賣/鉅額交易
2021/10/25	69	79.86	57	79.75	79.70	12	15,891	0.08%
2021/10/22	395	79.42	77.5	78.88	78.80	317.5	15,795	2.01%	大買/鉅額交易
2021/10/21	455.2	78.98	500.7	79.45	78.80	-45.4	15,412	-0.29%	大買/大賣/
2021/10/20	476.4	74.55	456.9	75.40	75.40	19.5	14,730	0.13%	大買/大賣/
2021/10/19	165	73.88	132.8	73.84	75.00	32.2	14,747	0.22%	大買/大賣/
2021/10/18	364.7	66.77	419.3	69.53	70.70	-54.7	14,411	-0.38%	大買/大賣/
2021/10/15	215	65.33	496.2	65.63	65.80	-281.2	14,578	-1.93%	大買/大賣/鉅額交易
2021/10/14	4.2	62.32	27.2	62.53	63.50	-23.1	15,815	-0.15%
2021/10/13	19.1	62.10	190	63.02	60.20	-170.9	16,257	-1.05%	大賣/鉅額交易
2021/10/12	473.2	65.50	42	65.56	65.50	431.2	16,739	2.58%	大買/鉅額交易
2021/10/08	48	64.96	57	65.27	65.00	-9	17,376	-0.05%
2021/10/07	10.1	62.37	20.1	62.90	63.50	-10	17,904	-0.06%
2021/10/06	25	60.30	6	60.63	59.20	19	18,922	0.10%
2021/10/05	4	58.43	5.1	58.77	60.30	-1.1	19,696	-0.01%
2021/10/04	11.3	61.05	49	58.02	57.30	-37.7	20,454	-0.18%
2021/10/01	6.1	62.78	10	61.00	60.90	-3.9	21,353	-0.02%
2021/09/30	5	64.08	18	64.12	64.80	-13	22,208	-0.06%
2021/09/29	27.2	62.07	6	61.68	61.00	21.2	22,995	0.09%
2021/09/28	9.1	64.02	3	64.37	63.80	6.1	23,337	0.03%
2021/09/27	7	66.16	4	65.68	65.50	3	23,859	0.01%
2021/09/24	28	65.03	7	65.50	65.00	21	24,182	0.09%
2021/09/23	0	0.00	3	63.97	64.50	-3	24,686	-0.01%
2021/09/22	5	63.40	7	63.34	63.20	-2	25,138	-0.01%
2021/09/17	19	65.24	24	64.89	65.40	-5	25,646	-0.02%
2021/09/16	11	63.21	12	64.63	64.00	-1	26,363	0.00%
2021/09/15	6.1	64.85	7	65.13	64.60	-1	26,693	0.00%
2021/09/14	2	66.95	1	67.00	66.70	1	26,858	0.00%
2021/09/13	9.7	67.39	8	67.50	66.80	1.7	26,968	0.01%
2021/09/10	21	65.77	5	65.48	66.00	16	26,885	0.06%
2021/09/09	11	65.02	16.2	65.59	67.00	-5.2	26,926	-0.02%
2021/09/08	41.3	64.59	56	64.69	63.90	-14.7	26,890	-0.05%
2021/09/07	15	66.65	10	66.77	68.00	5	26,801	0.02%
2021/09/06	24	68.06	9.1	68.04	67.10	14.9	26,727	0.06%
2021/09/03	37.2	69.44	28	69.46	69.40	9.2	26,587	0.03%
2021/09/02	24.2	70.07	62	69.75	69.00	-37.8	26,369	-0.14%
2021/09/01	28	72.30	12.3	73.23	72.20	15.7	26,128	0.06%
2021/08/31	42.2	73.40	21	73.62	73.80	21.2	25,922	0.08%
2021/08/30	11	74.95	3	75.37	75.40	8	25,744	0.03%
2021/08/27	12.4	74.78	16	74.98	75.00	-3.6	25,699	-0.01%
2021/08/26	49	77.22	14	77.53	75.50	35	25,587	0.14%
2021/08/25	49	77.95	217	77.41	77.70	-168	25,447	-0.66%	大賣/鉅額交易
2021/08/24	208.5	80.62	12	78.23	76.80	196.5	25,198	0.78%	大買/鉅額交易
2021/08/23	22.2	78.39	66	78.85	80.70	-43.8	24,957	-0.18%
2021/08/20	316.1	74.49	354	74.74	74.30	-38	24,687	-0.15%	大買/大賣/
2021/08/19	40	72.17	18	74.12	70.00	22	24,490	0.09%
2021/08/18	40	71.34	50	70.15	74.10	-10	24,286	-0.04%
2021/08/17	47.1	71.46	81.9	69.85	69.00	-34.8	24,074	-0.14%
2021/08/16	19	73.20	23.1	73.42	74.00	-4.1	23,924	-0.02%
2021/08/13	35.1	75.66	22	76.06	73.40	13.1	23,792	0.06%
2021/08/12	166	77.57	175	76.46	76.60	-9	23,655	-0.04%	大買/大賣/
2021/08/11	43.1	76.43	29	78.07	75.50	14.1	23,623	0.06%
2021/08/10	44.1	77.86	42	78.00	77.80	2.1	23,485	0.01%
2021/08/09	66.5	81.32	27.1	80.97	79.20	39.4	23,359	0.17%
2021/08/06	253	83.61	329	85.03	84.70	-76	23,156	-0.33%	大買/大賣/
2021/08/05	50	84.16	59	83.89	83.40	-9	22,945	-0.04%
2021/08/04	156	86.31	87	85.48	85.00	69	22,875	0.30%	大買/
2021/08/03	335.1	83.78	43	83.77	85.30	292.1	22,243	1.31%	大買/鉅額交易
2021/08/02	244.3	80.54	247	80.20	80.00	-2.8	21,897	-0.01%	大買/大賣/
2021/07/30	47.1	80.60	60	80.63	80.30	-12.9	21,732	-0.06%
2021/07/29	45	77.98	24	78.24	79.40	21	21,531	0.10%
2021/07/28	70.1	75.07	88	75.98	76.80	-17.9	21,324	-0.08%
2021/07/27	63.2	83.67	34.7	82.39	79.80	28.6	21,054	0.14%
2021/07/26	47.3	85.22	36.5	85.76	84.50	10.8	20,746	0.05%
2021/07/23	103.3	87.18	71	88.58	85.60	32.3	20,327	0.16%	大買/
2021/07/22	171	91.46	190	91.39	90.20	-19	19,619	-0.10%	大買/大賣/
2021/07/21	165.3	90.36	191.1	89.37	87.00	-25.7	18,911	-0.14%	大買/大賣/
2021/07/20	772.6	88.68	714.4	91.35	90.40	58.2	18,096	0.32%	大買/大賣/
2021/07/19	35	84.51	59.2	83.64	85.10	-24.2	16,737	-0.14%
2021/07/16	116.2	85.31	78.1	85.15	83.60	38.1	16,225	0.23%	大買/
2021/07/15	166.1	83.90	130.2	83.33	87.40	35.9	15,577	0.23%	大買/大賣/
2021/07/14	124.1	86.46	120.1	86.16	82.80	4.1	14,810	0.03%	大買/大賣/
2021/07/13	282.6	98.54	273.8	97.12	90.00	8.7	14,018	0.06%	大買/大賣/
2021/07/12	204.2	95.58	168.3	96.99	97.70	35.9	12,898	0.28%	大買/大賣/
2021/07/09	152.2	89.81	135.3	89.83	90.60	16.9	12,061	0.14%	大買/大賣/
2021/07/08	238.6	87.55	182	87.33	86.50	56.5	11,259	0.50%	大買/大賣/
2021/07/07	43	81.25	142.6	83.20	83.90	-99.6	10,270	-0.97%	大賣/
2021/07/06	120.1	76.90	198.1	77.14	76.30	-78	9,445	-0.83%	大買/大賣/
2021/07/05	105	73.26	110	74.30	75.00	-5	8,684	-0.06%	大買/大賣/
2021/07/02	57	66.30	64.2	66.57	68.20	-7.2	8,356	-0.09%
2021/07/01	56	64.43	67.5	63.85	62.00	-11.5	7,804	-0.15%
2021/06/30	102.5	67.02	126.7	67.28	67.10	-24.2	7,506	-0.32%	大買/大賣/
2021/06/29	91	65.38	108.1	65.59	64.00	-17.1	6,969	-0.24%	大賣/
2021/06/28	42.5	63.82	87.5	63.77	64.30	-45	6,481	-0.69%
2021/06/25	149	62.09	155	62.55	61.00	-6	5,976	-0.10%	大買/大賣/
2021/06/24	67	59.64	64	59.22	59.90	3	5,284	0.06%
2021/06/23	48	57.58	62.3	57.52	57.90	-14.3	4,863	-0.29%
2021/06/22	56.3	55.41	14	55.85	54.50	42.3	4,631	0.91%
2021/06/21	40	54.68	28	54.72	53.70	12	4,497	0.27%
2021/06/18	30	54.93	17.1	56.04	56.50	12.9	4,504	0.29%
2021/06/17	20	54.14	7.5	54.05	54.10	12.5	4,336	0.29%
2021/06/16	10	53.25	4.1	53.26	53.30	5.9	4,278	0.14%
2021/06/15	22.1	52.04	15.4	52.07	53.40	6.7	4,218	0.16%
2021/06/11	0	0.00	3.3	49.78	49.60	-3.3	4,177	-0.08%
2021/06/10	12	49.08	6	48.93	48.90	6	4,321	0.14%
2021/06/09	21	48.87	3	49.33	48.75	18	4,387	0.41%
2021/06/08	12	48.93	12	48.99	49.20	0	4,374	0.00%
2021/06/07	5	48.14	11	47.77	48.10	-6	4,383	-0.14%
2021/06/04	7	48.94	1	48.75	48.70	6	4,397	0.14%
2021/06/03	6	49.07	4	49.14	49.40	2	4,415	0.05%
2021/06/02	0	0.00	10	50.44	48.70	-10	4,435	-0.23%
2021/06/01	15	50.26	1	49.80	49.80	14	4,423	0.32%
2021/05/31	0	0.00	1	49.40	49.50	-1	4,394	-0.02%
2021/05/28	2.1	48.05	1	47.75	48.00	1.1	4,408	0.02%
2021/05/26	2	46.50	25	46.93	46.20	-23	4,445	-0.52%
2021/05/25	2	46.58	16	46.98	45.95	-14	4,555	-0.31%
2021/05/24	4	43.69	22	44.82	44.70	-18	4,661	-0.39%
2021/05/21	18	43.78	79	43.45	43.30	-61	4,790	-1.27%
2021/05/20	11	43.40	1	43.30	43.30	10	4,975	0.20%
2021/05/19	0.4	44.00	0	0.00	44.35	0.4	5,303	0.01%
2021/05/17	7	39.39	1	40.60	38.60	6	5,279	0.11%
2021/05/14	10	43.95	13	43.42	42.80	-3	5,230	-0.06%
2021/05/13	4.2	42.55	8	41.93	43.00	-3.8	5,227	-0.07%
2021/05/12	19.1	43.70	5	44.24	42.40	14.1	5,401	0.26%
2021/05/11	1.1	47.41	9	49.23	46.95	-7.9	5,473	-0.14%
2021/05/10	5	51.24	15	51.45	51.10	-10	5,490	-0.18%
2021/05/07	2	50.45	2	49.40	51.10	0	5,661	0.00%
2021/05/06	4.2	49.57	2	49.35	48.50	2.2	5,666	0.04%
2021/05/05	5.1	49.75	11	49.71	49.60	-5.9	5,651	-0.10%
2021/05/04	13.2	50.88	7	50.49	50.80	6.2	5,704	0.11%
2021/05/03	23.9	53.24	4	52.55	53.00	19.9	5,651	0.35%
2021/04/29	3	56.67	13	57.44	56.20	-10	5,621	-0.18%
2021/04/28	4	56.60	25	56.66	56.30	-21	5,610	-0.37%
2021/04/27	12.1	55.98	0	0.00	55.90	12.1	5,701	0.21%
2021/04/26	0	0.00	4	56.90	56.80	-4	5,700	-0.07%
2021/04/23	15	54.62	11	55.19	55.50	4	5,728	0.07%
2021/04/22	11	55.57	3.2	56.19	54.10	7.8	5,728	0.14%
2021/04/21	3.2	56.91	0	0.00	56.70	3.2	5,714	0.06%
2021/04/20	6	57.22	15	57.57	57.20	-9	5,717	-0.16%
2021/04/19	2	55.75	1	56.40	56.30	1	5,728	0.02%
2021/04/16	10	55.80	3	55.90	55.70	7	5,875	0.12%
2021/04/15	3	54.77	8	54.70	55.10	-5	6,005	-0.08%
2021/04/14	9	53.84	12	54.53	54.30	-3	6,093	-0.05%
2021/04/13	11	55.89	1	56.10	55.10	10	6,184	0.16%
2021/04/12	11	56.45	3	55.80	55.70	8	6,279	0.13%
2021/04/09	15	58.47	7	59.20	57.90	8	6,309	0.13%
2021/04/08	21.2	59.12	18	59.37	58.80	3.2	6,388	0.05%
2021/04/07	11	58.56	12	58.59	58.60	-1	6,541	-0.02%
2021/04/06	9	58.33	10	58.66	59.20	-1	6,738	-0.01%
2021/04/01	3	57.87	1	57.60	57.50	2	7,016	0.03%
2021/03/31	2	58.00	6.1	57.67	57.70	-4.1	7,777	-0.05%
2021/03/30	2	57.65	36	58.10	58.10	-34	8,326	-0.41%
2021/03/29	32	59.47	18	59.68	58.70	14	8,496	0.16%
2021/03/26	4	58.95	4	58.73	59.00	0	8,403	0.00%
2021/03/25	1	58.60	12	58.60	58.00	-11	8,387	-0.13%
2021/03/24	2	58.65	2	58.75	58.20	0	8,406	0.00%
2021/03/23	5	58.62	4	58.55	58.50	1	8,426	0.01%
2021/03/22	0	0.00	11	58.75	58.50	-11	8,391	-0.13%
2021/03/19	1	57.50	1	57.10	56.90	0	8,511	0.00%
2021/03/18	6	58.12	4	57.70	57.90	2	8,574	0.02%
2021/03/17	13	57.82	20	58.46	58.00	-7	8,611	-0.08%
2021/03/16	8	58.54	17	58.38	58.90	-9	8,592	-0.10%
2021/03/15	3	57.33	54	57.10	57.30	-51	8,512	-0.60%
2021/03/12	5	55.14	5	55.04	54.90	0	8,502	0.00%
2021/03/11	11	54.35	10	55.30	55.20	1	8,569	0.01%
2021/03/10	12	54.53	21	54.37	54.00	-9	8,594	-0.10%
2021/03/09	6	54.23	5	54.00	54.00	1	8,669	0.01%
2021/03/08	2	56.10	2	54.60	54.60	0	8,731	0.00%
2021/03/05	12	55.83	3	55.27	55.40	9	8,835	0.10%
2021/03/04	4	54.80	5	54.18	54.10	-1	8,975	-0.01%
2021/03/03	1	55.10	1	54.00	55.10	0	9,243	0.00%
2021/03/02	2	57.10	10	56.16	55.00	-8	9,312	-0.09%
2021/02/26	5	56.24	15	56.35	56.10	-10	9,701	-0.10%
2021/02/25	17	57.62	13	57.60	57.50	4	9,751	0.04%
2021/02/24	24.1	59.99	54	59.39	58.50	-29.9	9,825	-0.30%
2021/02/23	32	60.40	25	59.49	59.40	7	9,700	0.07%
2021/02/22	59	59.17	28	59.25	59.50	31	9,571	0.32%
2021/02/19	61	57.88	52	58.55	59.40	9	9,505	0.09%
2021/02/18	3	55.83	12	55.91	56.20	-9	9,258	-0.10%
2021/02/17	12	54.45	2.4	55.58	55.40	9.6	9,239	0.10%
2021/02/05	2	53.20	4	53.43	53.70	-2	9,207	-0.02%
2021/02/04	8.1	53.69	9	53.23	53.20	-0.9	9,289	-0.01%
2021/02/03	33.3	55.19	36	55.14	54.80	-2.7	9,367	-0.03%
2021/02/02	41	53.56	31	53.98	55.10	10	9,229	0.11%
2021/02/01	14	51.05	29	50.82	50.70	-15	9,113	-0.16%
2021/01/29	40	54.74	12	54.03	53.30	28	9,072	0.31%
2021/01/28	1	53.80	7	53.30	53.90	-6	8,943	-0.07%
2021/01/27	7	53.64	5	53.90	53.20	2	8,959	0.02%
2021/01/26	10	54.98	4	55.38	54.40	6	8,954	0.07%
2021/01/25	2	53.50	5	54.22	54.90	-3	8,906	-0.03%
2021/01/22	4	52.83	11	52.93	54.00	-7	8,946	-0.08%
2021/01/21	3.1	53.24	15	52.43	53.00	-12	8,925	-0.13%
2021/01/20	3	53.93	12	53.09	52.40	-9	9,054	-0.10%
2021/01/19	4	56.13	5	55.54	55.40	-1	9,069	-0.01%
2021/01/18	1	54.90	6	55.07	55.40	-5	9,089	-0.06%
2021/01/15	9	58.09	3	57.90	57.20	6	9,174	0.07%
2021/01/14	12	57.86	6	58.12	59.30	6	9,620	0.06%
2021/01/13	1	56.80	2	57.20	57.50	-1	9,801	-0.01%
2021/01/12	7	57.33	9	56.72	56.80	-2	9,872	-0.02%
2021/01/11	7	58.07	7	58.03	58.00	0	9,898	0.00%
2021/01/08	25	59.10	7	59.29	58.20	18	9,993	0.18%
2021/01/07	9	60.00	6	59.85	60.30	3	9,892	0.03%
2021/01/06	10	59.20	16	58.99	58.00	-6	9,822	-0.06%
2021/01/05	22	60.94	17	61.23	61.00	5	9,666	0.05%
2021/01/04	19	62.67	6	62.93	62.70	13	9,527	0.14%
2020/12/31	38	63.91	57	63.74	62.20	-19	9,395	-0.20%
2020/12/30	50	64.02	17	64.39	64.00	33	9,184	0.36%
2020/12/29	7	63.37	9	64.30	64.90	-2	8,938	-0.02%
2020/12/28	222	62.68	468	63.02	62.90	-246	8,702	-2.83%	大買/大賣/鉅額交易
2020/12/25	481	61.61	87	63.48	61.50	394	8,341	4.72%	大買/鉅額交易
2020/12/24	27	57.87	75	58.50	60.80	-48	7,563	-0.63%
2020/12/23	22	55.72	29	55.49	55.30	-7	7,028	-0.10%
2020/12/22	14	54.31	43	54.08	52.50	-29	6,832	-0.42%
2020/12/21	12	53.18	6	53.23	53.20	6	6,807	0.09%
2020/12/18	21	55.11	23	54.59	54.50	-2	6,786	-0.03%
2020/12/17	7	55.00	2	55.70	55.80	5	6,772	0.07%
2020/12/16	11	55.54	53	55.59	56.50	-42	6,769	-0.62%
2020/12/15	12	54.92	43	55.39	53.20	-31	6,680	-0.46%
2020/12/14	41	55.04	12	51.78	54.80	29	6,481	0.45%
2020/12/11	7	52.56	69	52.26	52.30	-62	6,403	-0.97%
2020/12/10	58	55.27	33	54.53	54.50	25	6,348	0.39%
2020/12/09	101	55.64	58	56.28	56.30	43	6,319	0.68%	大買/
2020/12/08	21	54.69	21	55.40	56.00	0	6,278	0.00%
2020/12/07	17	55.15	4	55.28	55.00	13	6,252	0.21%
2020/12/04	7	54.60	2	54.50	54.30	5	6,197	0.08%
2020/12/03	15	54.23	1	54.70	53.80	14	6,218	0.23%
2020/12/02	6	55.03	17	55.59	55.10	-11	6,206	-0.18%
2020/12/01	47	54.80	25	55.43	55.80	22	6,174	0.36%
2020/11/30	28	56.97	19	57.78	56.80	9	6,154	0.15%
2020/11/27	37	55.67	88	55.16	57.00	-51	6,498	-0.78%
2020/11/26	57	53.12	6	53.03	53.20	51	6,505	0.78%
2020/11/25	110	55.81	62	56.25	53.20	48	6,450	0.74%	大買/
2020/11/24	57	52.78	25	52.91	53.20	32	6,030	0.53%
2020/11/23	40	52.36	27	52.09	52.80	13	5,986	0.22%
2020/11/20	13	50.52	2	51.10	50.50	11	5,786	0.19%
2020/11/19	10	50.33	2	50.35	50.10	8	5,727	0.14%
2020/11/18	7	50.34	14	51.23	50.40	-7	5,697	-0.12%
2020/11/17	3	48.80	28	50.11	49.95	-25	5,558	-0.45%
2020/11/16	8	48.32	18	49.21	49.80	-10	5,500	-0.18%
2020/11/12	18	48.83	2	49.90	47.65	16	5,513	0.29%
2020/11/11	9	48.79	32	49.43	49.95	-23	5,433	-0.42%
2020/11/10	9	48.52	7	48.54	47.65	2	5,326	0.04%
2020/11/09	5	47.76	2	48.40	47.90	3	5,253	0.06%
2020/11/06	0	0.00	2	48.15	47.70	-2	5,226	-0.04%
2020/11/05	0	0.00	7	47.81	48.15	-7	5,199	-0.13%
2020/11/04	5	46.90	3	46.93	47.20	2	5,151	0.04%
2020/11/03	1	45.95	2	46.13	46.60	-1	5,143	-0.02%
2020/11/02	0	0.00	22	45.63	46.00	-22	5,193	-0.42%
2020/10/30	10	46.02	6	46.18	44.90	4	5,167	0.08%
2020/10/29	3	47.75	8	47.67	47.30	-5	5,093	-0.10%
2020/10/28	70	49.45	19	49.20	48.45	51	5,053	1.01%
2020/10/27	11	48.60	25	48.49	48.80	-14	4,838	-0.29%
2020/10/26	2	47.28	7	47.42	47.45	-5	4,697	-0.11%
2020/10/23	15	48.28	10	48.33	48.25	5	4,629	0.11%
2020/10/22	59	48.24	65	48.32	48.25	-6	4,490	-0.13%
2020/10/21	26	46.58	35	46.67	46.80	-9	3,949	-0.23%
2020/10/20	33	45.33	26	44.77	44.55	7	3,677	0.19%
2020/10/19	18	44.12	3	44.68	45.20	15	3,537	0.42%
2020/10/16	23	44.20	192	45.23	43.80	-169	3,411	-4.95%	大賣/鉅額交易
2020/10/15	1	42.15	3	42.13	41.85	-2	3,144	-0.06%
2020/10/14	4	41.79	0	0.00	41.70	4	3,089	0.13%
2020/10/08	4	41.43	0	0.00	41.25	4	3,057	0.13%
2020/10/05	0	0.00	1	40.60	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	1	40.35	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	1	40.05	40.00	-1	3,119	-0.03%
2020/09/28	1	38.55	3	39.15	40.05	-2	3,119	-0.06%
2020/09/25	3	38.63	3	38.00	38.15	0	3,112	0.00%
2020/09/24	2	39.75	10	39.81	39.90	-8	3,150	-0.25%
2020/09/23	7	40.96	3	40.65	40.60	4	3,214	0.12%
2020/09/22	3	41.70	7	41.31	41.30	-4	3,202	-0.12%
2020/09/21	8	42.01	6	41.69	41.70	2	3,166	0.06%
2020/09/18	2	41.43	3	40.95	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	5	40.51	40.45	-5	3,066	-0.16%
2020/09/16	7	40.42	0	0.00	40.10	7	3,066	0.23%
2020/09/15	6	40.57	5	40.41	40.45	1	3,056	0.03%
2020/09/14	0	0.00	2	40.10	40.75	-2	3,040	-0.07%
2020/09/11	7	40.74	7	39.93	39.50	0	3,025	0.00%
2020/09/10	7	41.14	5	41.14	40.30	2	2,994	0.07%
2020/09/09	6	39.96	6	40.33	40.60	0	2,961	0.00%
2020/09/08	4	40.74	15	40.80	40.25	-11	2,957	-0.37%
2020/09/07	9	40.09	7	39.79	39.40	2	2,917	0.07%
2020/09/04	8	41.52	46	41.24	41.50	-38	2,853	-1.33%
2020/09/03	7	42.87	17	42.54	42.60	-10	2,812	-0.36%
2020/09/02	258	42.68	2,076	42.72	43.40	-1,818	2,748	-66.15%	大買/大賣/鉅額交易
2020/09/01	2,057	41.23	265	40.57	41.25	1,792	2,280	78.58%	大買/大賣/鉅額交易
2020/08/31	9	38.02	10	38.35	37.50	-1	2,104	-0.05%
2020/08/28	5	37.30	7	37.35	37.25	-2	2,253	-0.09%
2020/08/27	18	37.60	7	37.45	37.05	11	2,424	0.45%
2020/08/26	5	36.24	5	36.91	36.95	0	2,384	0.00%
2020/08/25	2	35.55	1	35.70	35.70	1	2,424	0.04%
2020/08/24	1	35.50	1	35.35	35.35	0	2,432	0.00%
2020/08/21	2	35.65	2	36.05	35.60	0	2,421	0.00%
2020/08/20	1	36.15	1	35.35	35.35	0	2,408	0.00%
2020/08/19	4	38.51	9	38.16	38.00	-5	2,369	-0.21%
2020/08/18	8	37.55	1	37.30	37.40	7	2,305	0.30%
2020/08/17	0	0.00	3	36.45	37.00	-3	2,291	-0.13%
2020/08/14	2	36.10	0	0.00	36.30	2	2,262	0.09%
2020/08/13	1	36.40	1	36.45	36.55	0	2,253	0.00%
2020/08/12	3	36.62	2	37.50	36.35	1	2,247	0.04%
2020/08/11	56	38.15	1	37.95	37.15	55	2,231	2.46%
2020/08/10	7	38.38	2	38.90	38.10	5	2,221	0.23%
2020/08/07	7	39.19	34	39.25	39.35	-27	2,216	-1.22%
2020/08/06	54	38.51	6	39.35	39.10	48	2,187	2.19%
2020/08/05	1	37.30	0	0.00	37.35	1	2,104	0.05%
2020/07/31	0	0.00	121	37.12	37.10	-121	2,130	-5.68%	大賣/鉅額交易
2020/07/30	1	36.75	0	0.00	37.05	1	2,124	0.05%
2020/07/29	1	36.35	1	36.45	36.25	0	2,115	0.00%
2020/07/28	3	35.70	6	36.48	35.50	-3	2,120	-0.14%
2020/07/27	3	37.02	0	0.00	36.95	3	2,138	0.14%
2020/07/24	1	38.70	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	1	39.30	39.00	-1	2,151	-0.05%
2020/07/22	0	0.00	1	39.50	39.40	-1	2,168	-0.05%
2020/07/17	3	38.43	1	38.70	38.15	2	2,282	0.09%
2020/07/16	0	0.00	550	38.97	39.05	-550	2,293	-23.98%	大賣/鉅額交易
2020/07/15	1	40.95	0	0.00	40.30	1	2,290	0.04%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/13	1	40.60	0	0.00	41.25	1	2,335	0.04%
2020/07/09	1	42.35	0	0.00	42.10	1	2,334	0.04%
2020/07/08	0	0.00	3	42.65	42.70	-3	2,333	-0.13%
2020/07/07	1	42.60	1	42.60	42.65	0	2,295	0.00%
2020/07/06	1	43.25	4	43.18	43.20	-3	2,329	-0.13%
2020/07/03	578	43.46	4	43.53	43.35	574	2,374	24.17%	大買/鉅額交易
2020/07/02	8	42.09	14	42.21	43.00	-6	2,329	-0.26%
2020/07/01	3	40.22	0	0.00	40.15	3	2,259	0.13%
2020/06/30	1	40.00	2	40.10	40.00	-1	2,257	-0.04%
2020/06/29	3	39.88	2	40.10	39.75	1	2,283	0.04%
2020/06/24	0	0.00	4	40.40	40.25	-4	2,290	-0.17%
2020/06/22	1	41.00	1	40.90	40.85	0	2,325	0.00%
2020/06/19	2	41.70	0	0.00	41.25	2	2,386	0.08%
2020/06/18	6	40.78	0	0.00	41.70	6	2,402	0.25%
2020/06/16	2	41.10	1	41.55	41.30	1	2,426	0.04%
2020/06/15	0	0.00	2	41.43	40.80	-2	2,470	-0.08%
2020/06/12	1	39.15	1	40.35	40.70	0	2,513	0.00%
2020/06/11	1	41.35	5	42.12	41.35	-4	2,539	-0.16%
2020/06/10	8	43.53	0	0.00	43.25	8	2,535	0.32%
2020/06/09	0	0.00	4	42.93	42.60	-4	2,560	-0.16%
2020/06/08	2	44.18	0	0.00	44.00	2	2,534	0.08%
2020/06/05	7	46.04	8	45.34	45.25	-1	2,473	-0.04%
2020/06/04	10	44.19	8	44.58	45.40	2	2,367	0.08%
2020/06/03	6	42.31	7	42.69	41.30	-1	2,160	-0.05%
2020/06/02	0	0.00	5	39.60	40.00	-5	1,983	-0.25%
2020/06/01	9	39.43	3	39.23	39.45	6	1,971	0.30%
2020/05/27	1	37.10	3	37.45	37.05	-2	1,936	-0.10%
2020/05/22	3	37.65	0	0.00	37.55	3	1,944	0.15%
2020/05/21	1	38.00	0	0.00	38.40	1	1,950	0.05%
2020/05/20	2	37.70	0	0.00	37.60	2	1,978	0.10%
2020/05/15	3	37.65	0	0.00	37.40	3	2,000	0.15%
2020/05/04	0	0.00	2	37.78	37.55	-2	2,096	-0.10%
2020/04/30	1	38.15	0	0.00	38.30	1	2,122	0.05%
2020/04/29	0	0.00	1	38.10	38.10	-1	2,106	-0.05%
2020/04/27	0	0.00	2.1	38.01	38.00	-2.1	2,130	-0.10%
2020/04/21	0	0.00	1	36.05	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	7	36.10	36.70	-7	2,014	-0.35%
2020/04/17	24	36.30	24	36.19	36.05	0	2,004	0.00%
2020/04/16	0	0.00	12	35.21	36.30	-12	1,967	-0.61%
2020/04/15	0	0.00	2	35.40	35.80	-2	1,964	-0.10%
2020/04/14	1	35.10	2	34.80	34.85	-1	1,961	-0.05%
2020/04/13	2	34.50	3	33.93	34.20	-1	1,969	-0.05%
2020/04/10	6	34.03	6	33.95	33.95	0	1,973	0.00%
2020/04/09	10	33.99	9	34.16	34.00	1	2,021	0.05%
2020/04/08	17	32.91	2	32.83	33.55	15	2,047	0.73%
2020/04/07	2	31.05	389	31.00	31.05	-387	1,988	-19.46%	大賣/鉅額交易
2020/04/06	4	30.10	3	30.38	30.30	1	1,967	0.05%
2020/04/01	2	30.40	3	30.58	30.55	-1	1,963	-0.05%
2020/03/31	2	30.75	1	30.60	30.55	1	2,010	0.05%
2020/03/30	1	28.65	1	29.55	30.00	0	2,044	0.00%
2020/03/27	1	30.05	3	30.03	29.80	-2	2,060	-0.10%
2020/03/26	2	29.23	2	29.48	29.80	0	2,169	0.00%
2020/03/25	390	29.66	14	30.19	30.20	376	2,239	16.79%	大買/鉅額交易
2020/03/24	2	27.93	2	28.30	28.35	0	2,193	0.00%
2020/03/23	12	26.40	3	26.78	26.80	9	2,186	0.41%
2020/03/20	2	28.20	3	28.00	28.05	-1	2,267	-0.04%
2020/03/19	7	26.95	1	27.50	26.55	6	2,263	0.27%
2020/03/18	7	30.13	4	31.44	29.50	3	2,254	0.13%
2020/03/17	8	33.63	4	33.14	32.45	4	2,220	0.18%
2020/03/16	3	38.95	1	37.05	36.05	2	2,190	0.09%
2020/03/13	4	37.10	85	37.12	40.00	-81	2,216	-3.65%
2020/03/12	6	41.94	1	41.70	41.00	5	2,237	0.22%
2020/03/10	0	0.00	10	44.70	45.85	-10	2,368	-0.42%
2020/03/09	2	45.00	0	0.00	44.75	2	2,348	0.09%
2020/03/06	7	46.82	1	46.75	46.80	6	2,342	0.26%
2020/03/05	6	46.72	1	46.75	46.70	5	2,331	0.21%
2020/03/04	0	0.00	1	45.30	45.90	-1	2,330	-0.04%
2020/03/03	2	45.40	2	45.35	45.20	0	2,362	0.00%
2020/03/02	3	43.27	24	43.96	44.25	-21	2,358	-0.89%
2020/02/27	1	44.10	6	44.32	43.90	-5	2,350	-0.21%
2020/02/26	1	45.50	37	46.00	45.85	-36	2,334	-1.54%
2020/02/24	2	46.90	20	47.00	46.70	-18	2,338	-0.77%
2020/02/21	1	47.55	0	0.00	47.60	1	2,331	0.04%
2020/02/20	1	47.15	0	0.00	46.80	1	2,301	0.04%
2020/02/19	1	46.80	1	46.85	46.60	0	2,306	0.00%
2020/02/18	0	0.00	4	46.85	46.80	-4	2,295	-0.17%
2020/02/17	20	46.63	5	46.51	46.70	15	2,293	0.65%
2020/02/11	46	46.67	2	46.15	46.30	44	2,333	1.89%
2020/02/10	4	44.71	0	0.00	44.65	4	2,283	0.18%
2020/02/06	5	45.79	0	0.00	45.65	5	2,300	0.22%
2020/02/03	2	41.90	1	42.20	43.10	1	2,510	0.04%
2020/01/31	0	0.00	1	45.50	45.00	-1	2,526	-0.04%
2020/01/30	6	45.98	0	0.00	45.65	6	2,545	0.24%
2020/01/17	0	0.00	7	51.00	50.90	-7	2,538	-0.28%
2020/01/16	1	51.10	4	51.28	51.20	-3	2,553	-0.12%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/10	1	51.80	5	51.50	51.80	-4	2,669	-0.15%
2020/01/09	0	0.00	1	51.30	51.60	-1	2,667	-0.04%
2020/01/08	8	50.83	1	50.90	50.60	7	2,652	0.26%
2020/01/07	2	51.65	1	50.50	51.20	1	2,638	0.04%
2020/01/06	1	51.40	2	51.20	51.20	-1	2,617	-0.04%
2020/01/03	4	52.85	4	52.83	52.20	0	2,584	0.00%
2020/01/02	5	55.14	7	54.96	53.60	-2	2,523	-0.08%
2019/12/30	1	53.90	6	53.80	53.50	-5	2,426	-0.21%
2019/12/27	6	54.25	8	54.11	54.10	-2	2,403	-0.08%
2019/12/26	8	54.78	0	0.00	54.20	8	2,384	0.34%
2019/12/25	2	53.90	2	54.65	54.90	0	2,323	0.00%
2019/12/23	1	54.40	100	54.11	53.80	-99	2,231	-4.44%
2019/12/20	2	53.50	6	53.28	53.80	-4	2,094	-0.19%
2019/12/17	0	0.00	1	51.60	51.90	-1	1,988	-0.05%
2019/12/16	71	51.65	1	51.20	51.80	70	1,893	3.70%
2019/12/13	1	50.40	0	0.00	50.70	1	1,862	0.05%
2019/12/12	3	51.97	11	51.85	51.80	-8	1,814	-0.44%
2019/12/11	5	51.60	1	51.80	51.70	4	1,778	0.22%
2019/12/10	201	53.14	25	52.08	52.00	176	1,760	10.00%	大買/鉅額交易
2019/12/09	104	52.92	0	0.00	53.00	104	1,715	6.06%	大買/鉅額交易
2019/12/06	21	52.21	179	52.04	52.60	-158	1,647	-9.59%	大賣/鉅額交易
2019/12/04	6	49.49	0	0.00	49.50	6	1,507	0.40%
2019/12/03	0	0.00	6	49.15	49.15	-6	1,520	-0.39%
2019/12/02	14	49.59	0	0.00	49.40	14	1,516	0.92%
2019/11/29	16	50.53	3	50.17	50.00	13	1,513	0.86%
2019/11/28	16	51.08	4	49.95	50.80	12	1,502	0.80%
2019/11/26	3	49.02	0	0.00	49.50	3	1,469	0.20%
2019/11/25	1	48.95	0	0.00	48.80	1	1,453	0.07%
2019/11/22	6	48.91	0	0.00	48.90	6	1,455	0.41%
2019/11/21	0	0.00	1	48.25	49.40	-1	1,452	-0.07%
2019/11/20	0	0.00	2	48.10	48.00	-2	1,448	-0.14%
2019/11/15	1	49.00	3	49.17	49.20	-2	1,537	-0.13%
2019/11/14	0	0.00	1	48.50	48.80	-1	1,572	-0.06%
2019/11/11	11	50.19	1	49.90	49.60	10	1,625	0.62%
2019/11/08	0	0.00	2	50.03	50.90	-2	1,632	-0.12%
2019/11/07	88	49.97	3	49.55	49.30	85	1,636	5.19%
2019/11/06	70	50.24	23	50.94	50.30	47	1,629	2.88%
2019/11/05	1	51.40	74	51.50	51.60	-73	1,616	-4.52%
2019/11/04	105	51.30	99	51.41	51.30	6	1,613	0.37%	大買/
2019/11/01	2	51.25	0	0.00	50.90	2	1,578	0.13%
2019/10/31	103	52.65	158	51.51	51.00	-55	1,571	-3.50%	大買/大賣/
2019/10/30	3	49.42	1	50.10	50.30	2	1,372	0.15%
2019/10/29	1	50.40	1	50.20	49.10	0	1,351	0.00%
2019/10/28	3	49.83	3	49.73	49.90	0	1,328	0.00%
2019/10/25	11	49.24	0	0.00	49.00	11	1,335	0.82%
2019/10/24	51	48.85	0	0.00	49.80	51	1,334	3.82%
2019/10/23	5	48.40	5	49.26	49.30	0	1,357	0.00%
2019/10/15	58	45.66	0	0.00	46.20	58	1,405	4.13%
2019/10/14	143	45.37	0	0.00	45.55	143	1,451	9.85%	大買/鉅額交易
2019/10/09	1	45.20	0	0.00	45.15	1	1,494	0.07%
2019/09/26	3	46.20	0	0.00	46.20	3	1,612	0.19%
2019/09/25	1	46.90	1	47.20	46.65	0	1,628	0.00%
2019/09/24	4	47.96	0	0.00	47.65	4	1,660	0.24%
2019/09/23	0	0.00	4	47.50	47.75	-4	1,664	-0.24%
2019/09/20	0	0.00	30	47.07	47.10	-30	1,712	-1.75%
2019/09/18	0	0.00	1	46.80	46.65	-1	1,740	-0.06%
2019/09/17	1	45.85	0	0.00	45.90	1	1,743	0.06%
2019/09/11	0	0.00	20	46.00	46.20	-20	1,860	-1.07%
2019/09/06	1	47.45	0	0.00	46.70	1	1,891	0.05%
2019/09/05	8	47.03	2	46.80	46.55	6	1,889	0.32%
2019/09/03	1	46.50	1	46.35	46.25	0	1,927	0.00%
2019/09/02	0	0.00	1	46.15	46.85	-1	1,960	-0.05%
2019/08/30	41	46.40	0	0.00	46.40	41	1,972	2.08%
2019/08/28	0	0.00	1	45.35	45.40	-1	2,012	-0.05%
2019/08/27	0	0.00	1	45.25	44.70	-1	2,044	-0.05%
2019/08/26	0	0.00	12	44.94	44.55	-12	2,095	-0.57%
2019/08/23	1	46.55	0	0.00	46.20	1	2,127	0.05%
2019/08/22	49	47.00	2	46.60	46.65	47	2,235	2.10%
2019/08/21	1	46.40	8	45.87	46.30	-7	2,219	-0.32%
2019/08/20	27	46.09	70	45.69	45.05	-43	2,197	-1.96%
2019/08/19	64	45.47	1	45.70	45.85	63	2,160	2.92%
2019/08/16	10	42.50	0	0.00	43.50	10	2,130	0.47%
2019/08/15	5	43.61	1	43.15	43.05	4	2,112	0.19%
2019/08/14	1	45.80	41	44.53	44.50	-40	2,092	-1.91%
2019/08/13	4	45.55	10	45.20	45.00	-6	2,075	-0.29%
2019/08/12	61	47.99	6	47.50	47.30	55	2,045	2.69%
2019/08/08	2	45.75	0	0.00	45.95	2	2,031	0.10%
2019/08/07	10	45.40	2	45.45	44.90	8	2,064	0.39%
2019/08/06	3	43.63	10	44.20	44.95	-7	2,108	-0.33%
2019/08/05	0	0.00	10	45.15	45.15	-10	2,209	-0.45%
2019/08/02	2	47.05	31	47.80	47.00	-29	2,269	-1.28%
2019/08/01	0	0.00	2	49.45	49.20	-2	2,335	-0.09%
2019/07/31	1	49.90	31	49.20	49.85	-30	2,354	-1.27%
2019/07/30	1	48.50	33	48.74	48.85	-32	2,390	-1.34%
2019/07/26	1	50.70	1	50.60	50.20	0	2,372	0.00%
2019/07/25	12	50.47	12	50.49	50.50	0	2,380	0.00%
2019/07/24	0	0.00	5	52.60	53.00	-5	2,352	-0.21%
2019/07/23	1	52.00	0	0.00	52.40	1	2,332	0.04%
2019/07/16	1	53.50	3	54.23	53.10	-2	2,338	-0.09%
2019/07/15	1	51.90	4	52.75	52.80	-3	2,307	-0.13%
2019/07/12	2	51.75	0	0.00	51.40	2	2,282	0.09%
2019/07/08	1	51.60	1	51.70	51.60	0	2,304	0.00%
2019/07/04	0	0.00	2	51.35	51.40	-2	2,456	-0.08%
2019/07/03	5	51.00	2	51.00	50.80	3	2,490	0.12%
2019/07/02	3	51.50	8	51.20	51.50	-5	2,502	-0.20%
2019/07/01	6	51.22	2	51.45	51.50	4	2,521	0.16%
2019/06/27	1	50.20	10	49.85	49.50	-9	2,591	-0.35%
2019/06/26	1	47.80	2	48.50	48.80	-1	2,581	-0.04%
2019/06/24	6	47.13	0	0.00	47.50	6	2,665	0.23%
2019/06/21	1	46.80	3	46.80	47.60	-2	2,686	-0.07%
2019/06/20	0	0.00	1	46.75	47.40	-1	2,689	-0.04%
2019/06/19	2	45.63	1	46.50	45.85	1	2,790	0.04%
2019/06/18	3	44.23	1	44.25	44.35	2	2,858	0.07%
2019/06/14	0	0.00	2	44.35	44.35	-2	2,901	-0.07%
2019/06/13	8	44.78	4	45.00	45.05	4	2,920	0.14%
2019/06/12	0	0.00	1	44.60	44.50	-1	2,939	-0.03%
2019/06/11	1	44.15	0	0.00	44.00	1	2,958	0.03%
2019/06/06	1	42.25	0	0.00	41.75	1	2,908	0.03%
2019/06/05	2	42.30	0	0.00	42.05	2	2,901	0.07%
2019/06/04	0	0.00	20	42.80	42.30	-20	2,908	-0.69%
2019/06/03	20	43.28	0	0.00	42.55	20	2,897	0.69%
2019/05/31	3	43.92	0	0.00	43.00	3	2,876	0.10%
2019/05/30	4	43.55	0	44.85	43.50	4	2,833	0.14%
2019/05/29	0	0.00	11	44.36	43.00	-11	2,814	-0.39%
2019/05/28	1	48.60	1	48.80	47.60	0	2,741	0.00%
2019/05/27	0	0.00	2	47.80	48.10	-2	2,749	-0.07%
2019/05/16	0	0.00	2	48.20	47.80	-2	2,994	-0.07%
2019/05/14	5	48.00	3	47.40	48.25	2	3,079	0.06%
2019/05/13	9	49.03	103	48.95	48.80	-94	3,220	-2.92%	大賣/
2019/05/10	6	55.62	0	0.00	54.20	6	3,442	0.17%
2019/05/09	5	56.08	4	56.35	56.40	1	3,402	0.03%
2019/05/08	12	55.80	0	0.00	55.80	12	3,357	0.36%
2019/05/07	0	0.00	1	57.60	57.00	-1	3,421	-0.03%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/04/29	3	55.60	10	55.60	55.00	-7	3,738	-0.19%
2019/04/26	5	57.24	7	57.44	57.50	-2	3,712	-0.05%
2019/04/25	0	0.00	1	58.40	58.10	-1	3,745	-0.03%
2019/04/24	7	57.90	1	58.60	57.80	6	3,777	0.16%
2019/04/23	13	58.68	1	58.90	58.60	12	3,744	0.32%
2019/04/22	13	58.02	1	58.00	58.20	12	3,724	0.32%
2019/04/19	1	56.70	0	0.00	57.20	1	3,695	0.03%
2019/04/18	6	57.15	1	57.60	56.10	5	3,686	0.14%
2019/04/17	5	57.66	0	0.00	57.40	5	3,686	0.14%
2019/04/16	0	0.00	2	56.80	57.20	-2	3,696	-0.05%
2019/04/15	2	57.35	0	0.00	56.90	2	3,746	0.05%
2019/04/12	1	56.80	2	56.80	56.10	-1	3,810	-0.03%
2019/04/11	10	58.30	30	58.50	58.30	-20	3,846	-0.52%
2019/04/10	30	58.58	2	57.40	57.70	28	3,825	0.73%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/08	1	56.50	0	0.00	56.50	1	3,736	0.03%
2019/04/03	2	57.50	1	57.20	57.10	1	3,740	0.03%
2019/04/02	0	56.50	5	56.58	56.70	-5	3,744	-0.13%
2019/04/01	0	0.00	1	57.30	55.60	-1	3,739	-0.03%
2019/03/29	0	56.30	1	55.90	56.20	-1	3,683	-0.03%
2019/03/28	1	56.00	1	55.20	55.10	0	3,681	0.00%
2019/03/27	0	0.00	3	55.60	56.10	-3	3,659	-0.08%
2019/03/26	0	0.00	3	54.67	54.20	-3	3,655	-0.08%
2019/03/25	6	55.43	6	54.77	54.80	0	3,697	0.00%
2019/03/22	4	54.15	9	55.30	55.40	-5	3,689	-0.14%
2019/03/21	2	53.40	0	0.00	53.60	2	3,598	0.06%
2019/03/20	2	51.80	0	0.00	51.40	2	3,496	0.06%
2019/03/19	2	52.30	1	52.50	52.30	1	3,533	0.03%
2019/03/18	2	52.10	0	0.00	52.80	2	3,527	0.06%
2019/03/15	6	52.55	0	0.00	52.90	6	3,552	0.17%
2019/03/14	3	53.43	0	0.00	52.40	3	3,541	0.08%
2019/03/13	0	0.00	2	53.90	53.50	-2	3,576	-0.06%
2019/03/11	1	54.30	0	0.00	54.00	1	3,670	0.03%
2019/03/08	1	53.80	1	53.40	53.40	0	3,794	0.00%
2019/03/07	1	55.60	0	0.00	54.90	1	3,841	0.03%
2019/03/05	0	0.00	1	55.70	55.90	-1	4,222	-0.02%
2019/03/04	2	55.75	2	56.10	56.10	0	4,347	0.00%
2019/02/27	13	55.64	2	55.55	55.50	11	4,376	0.25%
2019/02/26	7	57.50	0	0.00	57.00	7	4,368	0.16%
2019/02/25	1	57.60	0	0.00	57.70	1	4,435	0.02%
2019/02/22	1	56.60	1	57.00	57.00	0	4,468	0.00%
2019/02/21	11	57.94	2	58.40	57.70	9	4,510	0.20%
2019/02/20	5	58.50	0	0.00	58.40	5	4,587	0.11%
2019/02/18	2	57.80	2	57.40	58.10	0	4,662	0.00%
2019/02/15	3	59.67	1	58.80	58.70	2	4,726	0.04%
2019/02/14	0	0.00	17	58.47	58.90	-17	4,714	-0.36%
2019/02/13	18	59.66	5	59.06	58.70	13	4,705	0.28%
2019/02/12	2	58.90	5	58.10	58.70	-3	4,638	-0.06%
2019/02/11	21	59.91	17	59.91	59.10	4	4,518	0.09%
2019/01/30	4	56.43	3	56.33	56.00	1	4,261	0.02%
2019/01/29	1	55.60	0	0.00	56.60	1	4,265	0.02%
2019/01/28	0	0.00	2	55.95	55.50	-2	4,233	-0.05%
2019/01/25	3	53.80	1	55.60	53.50	2	4,227	0.05%
2019/01/24	9	56.20	9	57.17	54.90	0	4,223	0.00%
2019/01/23	0	0.00	1	53.40	54.40	-1	4,104	-0.02%
2019/01/22	1	52.70	0	0.00	53.10	1	4,155	0.02%
2019/01/18	2	53.60	0	0.00	53.70	2	4,164	0.05%
2019/01/17	0	0.00	16	54.91	53.30	-16	4,207	-0.38%
2019/01/16	5	54.40	5	54.52	55.60	0	4,179	0.00%
2019/01/14	7	53.77	0	0.00	52.10	7	4,149	0.17%
2019/01/11	5	53.00	0	0.00	52.80	5	4,159	0.12%
2019/01/09	22	54.58	37	53.09	53.70	-15	4,193	-0.36%
2019/01/08	10	55.38	7	55.77	54.40	3	4,219	0.07%
2019/01/07	20	54.58	9	54.32	55.10	11	4,241	0.26%
2019/01/04	1	52.30	2	52.10	54.50	-1	4,261	-0.02%
2019/01/03	20	53.00	5	54.08	54.00	15	4,203	0.36%
2019/01/02	34	53.31	4	53.18	52.30	30	4,218	0.71%
2018/12/28	0	0.00	1	51.90	51.10	-1	4,236	-0.02%
2018/12/27	2	51.85	14	51.86	51.60	-12	4,329	-0.28%
2018/12/26	0	0.00	21	51.15	50.30	-21	4,339	-0.48%
2018/12/25	0	0.00	2	51.45	51.10	-2	4,319	-0.05%
2018/12/24	2	50.40	4	50.10	51.00	-2	4,299	-0.05%
2018/12/22	0	0.00	2	49.75	49.60	-2	4,272	-0.05%
2018/12/21	7	48.14	19	48.34	48.70	-12	4,289	-0.28%
2018/12/20	4	48.00	5	47.77	47.70	-1	4,276	-0.02%
2018/12/19	1	48.10	4	48.10	47.45	-3	4,266	-0.07%
2018/12/18	1	48.85	1	49.50	49.00	0	4,261	0.00%
2018/12/14	3	52.17	2	51.35	52.00	1	4,278	0.02%
2018/12/13	1	53.40	0	0.00	54.00	1	4,328	0.02%
2018/12/12	6	54.60	6	54.22	54.20	0	4,413	0.00%
2018/12/10	2	52.65	2	52.00	51.20	0	4,357	0.00%
2018/12/07	10	54.22	11	54.53	54.60	-1	4,320	-0.02%
2018/12/06	15	55.69	12	53.97	53.50	3	4,357	0.07%
2018/12/05	8	56.80	33	56.48	56.60	-25	4,290	-0.58%
2018/12/04	7	59.60	29	60.11	58.90	-22	4,250	-0.52%
2018/12/03	19	60.91	31	60.48	60.80	-12	4,208	-0.29%
2018/11/30	7	57.49	8	57.10	56.80	-1	4,077	-0.02%
2018/11/29	59	57.63	11	57.05	56.40	48	4,002	1.20%
2018/11/28	10	57.30	8	57.05	56.60	2	3,862	0.05%
2018/11/27	53	53.86	4	52.78	53.50	49	3,600	1.36%
2018/11/26	7	51.21	11	51.78	51.30	-4	3,471	-0.12%
2018/11/23	0	0.00	2	50.20	49.50	-2	3,429	-0.06%
2018/11/22	8	52.25	9	51.79	50.20	-1	3,417	-0.03%
2018/11/21	5	50.00	6	50.88	51.00	-1	3,355	-0.03%
2018/11/20	3	50.43	2	51.30	50.20	1	3,337	0.03%
2018/11/19	1	50.80	6	48.57	50.30	-5	3,274	-0.15%
2018/11/16	4	47.40	1	48.85	47.00	3	3,164	0.09%
2018/11/15	1	48.55	0	0.00	48.10	1	3,115	0.03%
2018/11/14	5	49.24	5	50.20	47.00	0	3,072	0.00%
2018/11/13	7	47.16	15	47.71	48.25	-8	2,995	-0.27%
2018/11/12	2	51.40	42	49.74	49.50	-40	2,945	-1.36%
2018/11/09	22	51.46	49	51.51	51.70	-27	2,934	-0.92%
2018/11/08	32	53.58	5	52.38	52.90	27	2,915	0.93%
2018/11/07	0	0.00	1	51.50	52.90	-1	2,858	-0.03%
2018/11/06	0	0.00	10	49.42	48.55	-10	2,857	-0.35%
2018/11/05	8	50.35	3	50.47	50.60	5	2,900	0.17%
2018/11/02	11	51.88	15	50.90	50.30	-4	2,981	-0.13%
2018/11/01	57	48.61	10	48.97	49.70	47	2,907	1.62%
2018/10/31	17	45.74	11	46.06	46.30	6	2,809	0.21%
2018/10/30	5	40.18	23	42.67	43.25	-18	2,671	-0.67%
2018/10/29	1	39.65	3	39.33	39.35	-2	2,622	-0.08%
2018/10/26	1	39.55	12	40.28	40.00	-11	2,641	-0.42%
2018/10/25	2	39.50	20	39.25	39.50	-18	2,631	-0.68%
2018/10/24	6	43.19	2	42.88	42.75	4	2,589	0.15%
2018/10/23	2	43.43	0	0.00	43.65	2	2,590	0.08%
2018/10/22	3	44.55	4	43.86	44.25	-1	2,598	-0.04%
2018/10/19	3	44.07	1	43.45	44.70	2	2,641	0.08%
2018/10/18	7	44.94	6	44.98	44.75	1	2,656	0.04%
2018/10/17	14	47.16	8	46.65	46.40	6	2,647	0.23%
2018/10/16	25	47.86	22	46.81	47.35	3	2,642	0.11%
2018/10/15	11	46.95	13	45.97	47.70	-2	2,630	-0.08%
2018/10/12	58	44.47	12	43.82	44.60	46	2,624	1.75%
2018/10/11	5	43.40	0	0.00	43.40	5	2,574	0.19%
2018/10/09	3	48.07	509	47.76	48.20	-506	2,583	-19.58%	大賣/鉅額交易
2018/10/08	6	51.82	113	52.07	50.00	-107	2,543	-4.21%	大賣/鉅額交易
2018/10/05	4	53.28	64	54.32	52.90	-60	2,508	-2.39%
2018/10/04	1	58.80	0	0.00	58.70	1	2,468	0.04%
2018/10/02	0	0.00	1	61.70	61.10	-1	2,527	-0.04%
2018/10/01	79	61.50	2	60.90	61.40	77	2,536	3.04%
2018/09/28	0	0.00	10	60.50	59.90	-10	2,592	-0.39%
2018/09/27	1	61.60	0	0.00	60.40	1	2,689	0.04%
2018/09/25	71	65.59	1	65.20	64.50	70	2,983	2.35%
2018/09/21	0	0.00	4	60.45	61.20	-4	3,091	-0.13%
2018/09/20	0	0.00	60	59.13	58.70	-60	3,088	-1.94%
2018/09/19	4	59.53	3	57.53	57.90	1	3,069	0.03%
2018/09/18	189	60.66	6	62.35	59.80	183	3,060	5.98%	大買/鉅額交易
2018/09/17	3	64.73	0	0.00	64.00	3	2,995	0.10%
2018/09/14	2	64.90	0	0.00	66.80	2	3,006	0.07%
2018/09/13	15	64.16	15	63.29	64.20	0	3,087	0.00%
2018/09/12	7	64.26	8	64.21	63.20	-1	3,396	-0.03%
2018/09/11	1	67.10	0	0.00	68.70	1	3,507	0.03%
2018/09/10	1	67.40	4	69.18	67.30	-3	3,515	-0.09%
2018/09/07	2	71.15	0	0.00	70.00	2	3,510	0.06%
2018/09/06	1	72.90	1	73.20	73.00	0	3,508	0.00%
2018/09/04	1	73.20	0	0.00	73.20	1	3,659	0.03%
2018/08/31	23	74.03	0	0.00	73.50	23	3,744	0.61%
2018/08/30	1	73.70	1	74.50	74.40	0	3,785	0.00%
2018/08/29	3	74.60	2	75.75	75.20	1	3,879	0.03%
2018/08/28	3	74.33	0	0.00	73.80	3	3,959	0.08%
2018/08/27	1	74.20	2	73.50	74.40	-1	4,094	-0.02%
2018/08/23	0	0.00	3	69.73	69.40	-3	4,737	-0.06%
2018/08/21	5	68.44	6	67.53	69.70	-1	4,775	-0.02%
2018/08/20	10	66.99	4	66.85	67.20	6	4,774	0.13%
2018/08/17	1	70.90	1	71.50	70.00	0	4,747	0.00%
2018/08/16	0	0.00	2	70.05	70.00	-2	4,730	-0.04%
2018/08/15	0	0.00	1	69.50	69.00	-1	4,721	-0.02%
2018/08/14	2	68.55	1	68.50	69.30	1	4,721	0.02%
2018/08/13	5	68.68	7	67.86	67.50	-2	4,716	-0.04%
2018/08/10	11	72.09	11	72.21	71.90	0	4,672	0.00%
2018/08/09	8	77.84	41	76.51	75.00	-33	4,613	-0.72%
2018/08/08	21	82.72	1	83.40	81.00	20	4,537	0.44%
2018/08/07	2	82.75	0	0.00	82.00	2	4,589	0.04%
2018/08/06	2	82.45	0	0.00	82.20	2	4,603	0.04%
2018/08/03	0	0.00	2	83.20	82.50	-2	4,602	-0.04%
2018/08/02	11	82.72	10	82.80	83.00	1	4,599	0.02%
2018/08/01	5	85.00	2	85.40	85.00	3	4,584	0.07%
2018/07/31	1	82.80	3	83.40	84.00	-2	4,577	-0.04%
2018/07/30	2	82.05	2	82.75	81.80	0	4,579	0.00%
2018/07/27	23	85.16	22	84.28	84.20	1	4,571	0.02%
2018/07/26	31	82.74	27	84.79	84.20	4	4,568	0.09%
2018/07/25	5	81.82	4	82.25	82.50	1	4,528	0.02%
2018/07/24	2	79.85	4	80.20	79.90	-2	4,505	-0.04%
2018/07/23	2	80.75	0	0.00	80.70	2	4,511	0.04%
2018/07/20	0	0.00	2	83.30	83.40	-2	4,512	-0.04%
2018/07/19	9	82.68	2	82.50	82.40	7	4,496	0.16%
2018/07/18	10	84.43	5	84.34	84.30	5	4,522	0.11%
2018/07/17	5	86.60	3	86.43	85.10	2	4,520	0.04%
2018/07/16	4	87.65	2	89.75	87.10	2	4,515	0.04%
2018/07/13	0	0.00	1	90.00	90.40	-1	4,511	-0.02%
2018/07/12	5	85.18	12	85.30	88.40	-7	4,484	-0.16%
2018/07/11	3	86.37	2	85.85	85.60	1	4,481	0.02%
2018/07/10	2	88.05	3	86.73	87.00	-1	4,458	-0.02%
2018/07/09	1	88.70	1	89.50	88.90	0	4,442	0.00%
2018/07/06	24	88.36	24	86.97	88.90	0	4,457	0.00%
2018/07/05	17	90.15	16	89.22	88.50	1	4,481	0.02%
2018/07/04	14	96.11	24	92.31	93.30	-10	4,367	-0.23%
2018/07/03	49	94.46	16	96.47	97.20	33	4,295	0.77%
2018/07/02	3	92.53	8	89.74	90.60	-5	4,073	-0.12%
2018/06/29	3	86.07	0	0.00	86.40	3	3,952	0.08%
2018/06/28	2	85.00	5	85.52	86.50	-3	3,929	-0.08%
2018/06/27	10	86.68	4	85.93	83.80	6	3,934	0.15%
2018/06/26	3	81.20	9	81.43	83.00	-6	3,878	-0.15%
2018/06/25	2	82.50	2	83.55	83.50	0	3,882	0.00%
2018/06/22	9	87.29	52	85.48	83.50	-43	3,944	-1.09%
2018/06/21	411	89.53	899	88.64	87.00	-488	3,871	-12.61%	大買/大賣/鉅額交易
2018/06/20	536	88.17	11	86.08	88.30	525	3,575	14.68%	大買/鉅額交易
2018/06/19	3	80.87	1	81.70	80.30	2	3,420	0.06%
2018/06/15	5	83.20	1	83.00	81.80	4	3,442	0.12%
2018/06/14	6	83.13	1	83.70	82.50	5	3,464	0.14%
2018/06/13	1	83.50	14	85.73	83.40	-13	3,466	-0.38%
2018/06/12	19	86.82	19	87.64	86.40	0	3,437	0.00%
2018/06/11	1	83.70	4	85.90	86.10	-3	3,374	-0.09%
2018/06/08	4	85.38	2	85.20	83.40	2	3,373	0.06%
2018/06/07	3	85.10	4	85.15	85.40	-1	3,394	-0.03%
2018/06/06	0	0.00	9	83.88	84.30	-9	3,493	-0.26%
2018/06/05	12	82.61	26	81.18	80.50	-14	3,528	-0.40%
2018/06/04	12	86.98	24	86.72	83.50	-12	3,721	-0.32%
2018/06/01	59	88.22	76	88.02	87.30	-17	3,737	-0.45%
2018/05/31	59	81.93	53	83.95	85.30	6	3,355	0.18%
2018/05/30	43	75.11	1	77.80	77.60	42	3,089	1.36%
2018/05/29	0	0.00	1	74.50	74.80	-1	3,076	-0.03%
2018/05/28	1	74.00	3	76.20	75.70	-2	3,108	-0.06%
2018/05/25	0	0.00	4	75.25	74.90	-4	3,155	-0.13%
2018/05/24	1	73.20	17	72.61	73.30	-16	3,149	-0.51%
2018/05/23	4	72.38	1	72.30	72.10	3	3,168	0.09%
2018/05/22	3	73.47	1	74.20	73.10	2	3,165	0.06%
2018/05/21	3	74.23	2	74.75	74.10	1	3,190	0.03%
2018/05/18	7	75.40	3	76.27	75.30	4	3,191	0.13%
2018/05/17	2	76.95	6	77.50	77.50	-4	3,207	-0.12%
2018/05/16	4	76.60	3	76.50	76.50	1	3,200	0.03%
2018/05/15	7	78.37	27	78.97	77.90	-20	3,201	-0.62%
2018/05/14	2	76.70	1	76.20	76.50	1	3,199	0.03%
2018/05/11	10	75.60	0	0.00	75.30	10	3,203	0.31%
2018/05/10	0	0.00	1	75.00	75.70	-1	3,203	-0.03%
2018/05/09	5	74.80	1	74.50	74.60	4	3,209	0.12%
2018/05/08	1	74.20	1	73.90	74.00	0	3,201	0.00%
2018/05/07	0	0.00	2	71.60	72.60	-2	3,219	-0.06%
2018/05/04	1	70.10	0	0.00	69.90	1	3,218	0.03%
2018/05/02	0	0.00	3	70.03	71.60	-3	3,218	-0.09%
2018/04/30	2	66.90	5	68.34	68.40	-3	3,204	-0.09%
2018/04/27	0	0.00	3	67.90	67.80	-3	3,242	-0.09%
2018/04/26	4	69.03	16	68.11	67.10	-12	3,272	-0.37%
2018/04/25	2	69.35	0	0.00	69.40	2	3,290	0.06%
2018/04/24	5	70.92	13	69.72	68.50	-8	3,283	-0.24%
2018/04/23	3	75.47	1	75.30	74.50	2	3,240	0.06%
2018/04/20	3	75.93	13	76.38	77.40	-10	3,243	-0.31%
2018/04/19	18	78.13	5	77.52	77.70	13	3,236	0.40%
2018/04/18	18	74.71	16	74.51	74.60	2	3,224	0.06%
2018/04/17	11	75.69	187	76.74	75.10	-176	3,260	-5.40%	大賣/鉅額交易
2018/04/16	6	78.90	16	79.49	79.10	-10	3,243	-0.31%
2018/04/13	25	81.00	3	80.67	80.50	22	3,278	0.67%
2018/04/12	4	79.33	3	80.03	80.00	1	3,293	0.03%
2018/04/11	3	79.90	8	78.03	79.90	-5	3,357	-0.15%
2018/04/10	1	76.90	69	76.13	75.90	-68	3,340	-2.04%
2018/04/09	20	76.88	17	76.28	76.50	3	3,450	0.09%
2018/04/03	17	77.22	8	78.01	77.60	9	3,557	0.25%
2018/04/02	8	76.91	6	76.67	76.60	2	3,562	0.06%
2018/03/31	1	78.70	2	79.30	79.00	-1	3,543	-0.03%
2018/03/30	17	80.03	11	80.75	78.80	6	3,559	0.17%
2018/03/29	2	78.45	1	78.90	78.00	1	3,533	0.03%
2018/03/28	15	79.21	55	79.32	78.60	-40	3,525	-1.13%
2018/03/27	10	80.86	14	82.71	81.70	-4	3,505	-0.11%
2018/03/26	10	79.90	1	81.00	79.00	9	3,489	0.26%
2018/03/23	45	77.94	65	75.92	77.10	-20	3,472	-0.58%
2018/03/22	10	80.70	5	80.80	79.80	5	3,464	0.14%
2018/03/21	4	81.70	20	79.96	81.50	-16	3,481	-0.46%
2018/03/20	7	80.51	3	80.67	80.10	4	3,466	0.12%
2018/03/19	7	81.53	4	80.85	81.10	3	3,476	0.09%
2018/03/16	0	0.00	3	82.77	81.30	-3	3,516	-0.09%
2018/03/15	20	81.81	3	81.20	82.20	17	3,546	0.48%
2018/03/14	8	83.61	7	83.86	82.10	1	3,527	0.03%
2018/03/13	21	84.02	8	83.63	85.50	13	3,518	0.37%
2018/03/12	179	84.97	63	83.63	82.60	116	3,530	3.29%	大買/鉅額交易
2018/03/09	46	83.60	15	81.86	81.60	31	3,432	0.90%
2018/03/08	158	79.97	43	81.90	82.80	115	3,360	3.42%	大買/鉅額交易
2018/03/07	26	75.78	67	76.66	75.30	-41	3,080	-1.33%
2018/03/06	12	72.83	1	72.50	72.80	11	2,942	0.37%
2018/03/05	210	72.53	19	72.71	71.90	191	2,989	6.39%	大買/鉅額交易
2018/03/02	13	73.33	9	72.62	73.30	4	3,086	0.13%
2018/03/01	41	71.78	0	0.00	73.10	41	3,064	1.34%
2018/02/27	16	71.66	8	71.01	71.00	8	3,039	0.26%
2018/02/26	1	68.30	0	0.00	68.30	1	3,012	0.03%
2018/02/23	0	0.00	2	68.15	68.50	-2	3,132	-0.06%
2018/02/22	0	0.00	1	66.20	66.80	-1	3,214	-0.03%
2018/02/21	0	0.00	6	65.17	67.00	-6	3,266	-0.18%
2018/02/06	5	64.38	0	0.00	62.10	5	3,331	0.15%
2018/02/05	6	67.77	6	67.87	67.50	0	3,291	0.00%
2018/02/02	2	70.10	2	70.40	70.10	0	3,332	0.00%
2018/02/01	9	71.14	1	71.10	70.60	8	3,455	0.23%
2018/01/31	1	70.50	4	71.08	72.10	-3	3,628	-0.08%
2018/01/30	4	72.30	0	0.00	71.10	4	3,819	0.10%
2018/01/29	1	70.70	1	71.60	71.50	0	3,853	0.00%
2018/01/26	1	70.70	11	70.62	70.60	-10	3,937	-0.25%
2018/01/25	1	70.50	1	72.50	71.10	0	4,028	0.00%
2018/01/24	1	69.80	1	70.50	70.80	0	4,087	0.00%
2018/01/23	2	71.15	1	69.40	71.00	1	4,148	0.02%
2018/01/22	3	69.20	1	69.50	69.60	2	4,185	0.05%
2018/01/19	4	70.60	3.1	70.31	70.60	0.9	4,283	0.02%
2018/01/18	0	0.00	7	72.00	71.90	-7	4,332	-0.16%
2018/01/17	4	71.80	5	72.02	71.50	-1	4,412	-0.02%
2018/01/16	2	71.80	2	72.60	73.10	0	4,416	0.00%
2018/01/15	0	0.00	1	72.40	72.00	-1	4,443	-0.02%
2018/01/12	1	72.20	0	0.00	72.50	1	4,572	0.02%
2018/01/11	2	71.25	2	70.05	69.90	0	4,595	0.00%
2018/01/10	2	71.60	5	71.76	71.10	-3	4,588	-0.07%
2018/01/09	1	75.00	23	74.65	73.80	-22	4,654	-0.47%
2018/01/08	3	79.57	2	78.80	77.00	1	4,645	0.02%
2018/01/05	16	78.68	8	79.69	80.00	8	4,683	0.17%
2018/01/04	2	78.60	8	77.29	78.60	-6	4,733	-0.13%
2018/01/03	14	75.29	11	75.78	75.80	3	4,721	0.06%
2018/01/02	31	74.80	21	73.39	75.30	10	4,673	0.21%