泰鼎-KY (4927)-富邦-敦南券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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	43	37.55	0	0.00	37.00	43	1,851	2.32%
2024/11/18	2	38.70	50	38.60	38.60	-48	1,774	-2.71%
2024/11/15	0	0.00	48	39.88	39.85	-48	1,789	-2.68%
2024/11/14	2	39.05	47	38.63	38.45	-45	1,792	-2.51%
2024/11/13	0	0.00	58	40.01	39.65	-58	1,775	-3.27%
2024/11/12	3	40.02	84.7	40.18	39.85	-81.7	1,748	-4.67%
2024/11/07	2	41.00	0	0.00	40.75	2	1,706	0.12%
2024/11/06	1	40.25	0	0.00	40.25	1	1,702	0.06%
2024/11/05	6	41.06	3	41.63	41.70	3	1,693	0.18%
2024/11/04	1	42.00	2	42.50	42.35	-1	1,712	-0.06%
2024/11/01	0	0.00	2	42.05	42.40	-2	1,728	-0.12%
2024/10/29	0	0.00	1	44.20	44.15	-1	1,748	-0.06%
2024/10/28	11	45.62	99	46.23	45.45	-88	1,734	-5.07%
2024/10/25	81	46.17	0	0.00	45.45	81	1,709	4.74%
2024/10/24	50	47.38	31	47.82	47.75	19	1,661	1.14%
2024/10/23	10	48.50	20	49.15	48.50	-10	1,630	-0.61%
2024/10/22	15	48.80	1	48.80	48.80	14	1,617	0.87%
2024/10/21	4	50.20	0	0.00	50.30	4	1,602	0.25%
2024/10/18	35	50.21	0	0.00	51.10	35	1,607	2.18%
2024/10/17	2	51.90	0	0.00	51.70	2	1,605	0.12%
2024/10/15	17	54.12	5	55.12	53.70	12	1,654	0.73%
2024/10/11	6	53.86	5	54.70	55.50	1	1,789	0.06%
2024/10/09	2	56.90	0	0.00	56.90	2	1,864	0.11%
2024/10/08	3	57.50	0	0.00	57.50	3	1,896	0.16%
2024/10/04	1	60.30	4	59.28	58.20	-3	1,850	-0.16%
2024/10/01	0.1	57.60	0	0.00	58.00	0.1	1,827	0.00%
2024/09/27	6	56.83	3	57.40	57.50	3	1,828	0.16%
2024/09/26	1	58.40	1	56.70	56.30	0	1,831	0.00%
2024/09/24	2	55.70	1	55.80	55.50	1	1,827	0.05%
2024/09/20	0	0.00	3	57.13	57.40	-3	1,825	-0.16%
2024/09/18	2	58.60	0	0.00	57.70	2	1,834	0.11%
2024/09/16	5	59.64	5	59.78	59.00	0	1,822	0.00%
2024/09/13	2	58.00	11	57.26	58.10	-9	1,768	-0.51%
2024/09/12	0	0.00	2	52.90	52.90	-2	1,736	-0.12%
2024/09/11	1	52.90	20	52.86	52.60	-19	1,745	-1.09%
2024/09/10	5	53.26	0	0.00	53.00	5	1,744	0.29%
2024/09/09	3	53.80	33	53.69	54.40	-30	1,738	-1.73%
2024/09/05	4	56.30	1	55.60	55.40	3	1,732	0.17%
2024/09/04	21.2	56.02	0.3	55.80	55.30	20.9	1,724	1.21%
2024/09/03	0	58.90	0	0.00	59.10	0	1,702	0.00%
2024/09/02	0	0.00	3	59.30	59.30	-3	1,707	-0.18%
2024/08/30	1	60.00	0	0.00	59.70	1	1,692	0.06%
2024/08/29	0	0.00	8	57.70	58.40	-8	1,658	-0.48%
2024/08/28	1	57.26	1	57.20	57.00	0	1,665	0.00%
2024/08/26	1	56.80	8	56.63	57.10	-7	1,688	-0.41%
2024/08/23	2	53.90	3.7	53.62	54.10	-1.7	1,641	-0.10%
2024/08/22	0	0.00	3	53.40	53.20	-3	1,643	-0.18%
2024/08/21	14	52.63	0	0.00	52.70	14	1,653	0.85%
2024/08/20	0	0.00	1	54.70	53.30	-1	1,650	-0.06%
2024/08/19	9	52.66	0	0.00	52.50	9	1,649	0.55%
2024/08/16	1	54.20	2	54.75	55.00	-1	1,629	-0.06%
2024/08/14	2.2	52.81	62	53.36	52.70	-59.8	1,597	-3.74%
2024/08/13	2	54.20	31	54.13	53.80	-29	1,588	-1.83%
2024/08/12	144	53.28	2	52.30	53.80	142	1,577	9.00%	大買/鉅額交易
2024/08/09	0	0.00	31	50.12	50.00	-31	1,543	-2.01%
2024/08/08	14	49.86	13	49.96	49.75	1	1,538	0.06%
2024/08/07	1	50.00	2	50.30	50.30	-1	1,532	-0.07%
2024/08/06	3	47.47	85	45.32	49.05	-82	1,519	-5.40%
2024/08/05	10	46.95	0	0.00	46.95	10	1,465	0.68%
2024/08/02	30	54.04	37	53.87	51.60	-7	1,412	-0.50%
2024/08/01	0	0.00	1	55.50	55.50	-1	1,364	-0.07%
2024/07/30	18	53.45	0	0.00	53.90	18	1,346	1.34%
2024/07/29	0	0.00	1	52.00	52.60	-1	1,333	-0.07%
2024/07/26	10	50.50	1	51.30	51.50	9	1,337	0.67%
2024/07/23	0	0.00	6	53.17	53.00	-6	1,330	-0.45%
2024/07/22	6	50.93	0	0.00	51.90	6	1,327	0.45%
2024/07/19	3	52.00	51.3	52.13	52.50	-48.3	1,316	-3.67%
2024/07/18	5	51.24	1	51.50	51.60	4	1,302	0.31%
2024/07/17	0	0.00	5	53.58	53.10	-5	1,279	-0.39%
2024/07/16	56.1	54.38	11	54.56	54.70	45.1	1,258	3.58%
2024/07/15	124.1	55.63	5	54.94	54.90	119.1	1,186	10.04%	大買/鉅額交易
2024/07/12	0	0.00	6	51.75	52.00	-6	977	-0.61%
2024/07/11	21.1	46.64	22	47.10	47.35	-0.9	901	-0.10%
2024/07/10	0	0.00	3	42.20	43.05	-3	805	-0.37%
2024/07/05	0	0.00	1	38.50	39.05	-1	756	-0.13%
2024/06/21	1	38.20	2	38.15	38.00	-1	759	-0.13%
2024/06/20	0	0.00	23	38.36	38.55	-23	760	-3.03%
2024/06/19	0	0.00	6	37.85	37.85	-6	762	-0.79%
2024/06/18	1	38.20	7	38.26	38.20	-6	753	-0.80%
2024/06/14	0	0.00	15	39.12	39.05	-15	745	-2.01%
2024/06/13	0	0.00	104	38.74	38.55	-104	756	-13.76%	大賣/鉅額交易
2024/06/12	2	38.95	0	0.00	38.95	2	755	0.26%
2024/06/11	2	38.90	0	0.00	38.90	2	762	0.26%
2024/06/07	0	0.00	20	40.46	39.50	-20	784	-2.55%
2024/06/06	121	39.79	0	0.00	39.00	121	798	15.15%	大買/鉅額交易
2024/06/05	0	0.00	2	40.95	40.80	-2	780	-0.26%
2024/06/04	22	40.62	2	41.20	40.65	20	796	2.51%
2024/06/03	32	41.38	45	41.88	41.20	-13	800	-1.62%
2024/05/31	0	0.00	0.9	40.30	40.00	-0.9	806	-0.11%
2024/05/30	7	40.08	0	0.00	40.10	7	775	0.90%
2024/05/29	0	0.00	18	40.48	40.30	-18	777	-2.32%
2024/05/28	0	0.00	44	40.83	40.80	-44	785	-5.60%
2024/05/27	3	40.30	0	0.00	40.50	3	797	0.38%
2024/05/24	13	39.87	0	0.00	40.70	13	790	1.64%
2024/05/23	28	40.95	0	0.00	40.40	28	786	3.56%
2024/05/22	8	41.49	9	42.11	41.75	-1	773	-0.13%
2024/05/21	26	40.73	0	0.00	40.70	26	761	3.42%
2024/05/20	11	41.20	0	0.00	41.35	11	755	1.46%
2024/05/17	31.1	41.32	0	0.00	41.40	31.1	754	4.12%
2024/05/16	12	41.64	0	0.00	41.50	12	748	1.60%
2024/05/14	1	41.35	0	0.00	41.35	1	748	0.13%
2024/05/13	0.8	40.90	0	0.00	40.75	0.8	749	0.11%
2024/05/10	1	40.60	0	0.00	40.90	1	744	0.13%
2024/05/08	0	0.00	10	42.00	42.10	-10	733	-1.36%
2024/05/07	0.2	42.55	1	43.20	42.30	-0.9	732	-0.12%
2024/05/06	14.2	42.33	0	0.00	42.45	14.2	726	1.95%
2024/05/03	0.2	42.45	0	0.00	42.20	0.2	720	0.03%
2024/05/02	0.1	41.35	0.3	41.35	41.90	-0.2	709	-0.03%
2024/04/30	0.2	41.55	0	0.00	41.40	0.2	705	0.03%
2024/04/29	0.1	39.50	0	0.00	40.70	0.1	694	0.01%
2024/04/26	0.1	39.55	0	0.00	39.20	0.1	685	0.01%
2024/04/25	0.1	39.95	0	0.00	39.55	0.1	682	0.01%
2024/04/24	0.1	39.75	0	0.00	39.65	0.1	680	0.01%
2024/04/22	0.1	38.65	0	0.00	38.55	0.1	683	0.01%
2024/04/19	0.1	38.80	0	0.00	38.40	0.1	681	0.01%
2024/04/16	0.2	38.24	1	38.50	38.05	-0.8	667	-0.13%
2024/04/10	0	40.10	1	40.20	40.00	-1	641	-0.15%
2024/04/02	0.1	39.65	0	0.00	39.35	0.1	612	0.02%
2024/03/29	1	40.15	0	0.00	40.35	1	585	0.17%
2024/03/28	0.1	40.40	0	0.00	40.10	0.1	566	0.02%
2024/03/21	0	0.00	2	41.55	41.55	-2	520	-0.38%
2024/03/13	0	0.00	23	41.33	40.20	-23	459	-5.01%
2024/03/12	1	42.05	142	42.40	42.15	-141	426	-33.06%	大賣/鉅額交易
2024/03/11	49	42.82	87	43.62	42.65	-38	397	-9.57%
2024/03/08	12	43.21	58	42.33	42.35	-46	378	-12.15%
2024/03/07	98	43.64	46	45.10	43.60	52	358	14.52%
2024/03/06	50	43.82	91	44.32	43.75	-41	336	-12.19%
2024/03/05	15	43.78	463	43.14	42.90	-448	301	-148.74%	大賣/鉅額交易
2024/03/04	10	44.47	151	45.07	44.65	-141	272	-51.67%	大賣/鉅額交易
2024/03/01	43.1	45.53	0	0.00	45.45	43.1	258	16.67%
2024/02/29	59	45.94	0	0.00	45.90	59	244	24.10%
2024/02/27	64	46.91	53	47.53	46.80	11	224	4.89%
2024/02/26	1	47.50	105	47.85	47.40	-104	224	-46.29%	大賣/鉅額交易
2024/02/23	2	49.30	1	49.50	48.80	1	218	0.46%
2024/02/22	8	49.83	1	50.20	49.75	7	223	3.13%
2024/02/21	0	0.00	3	50.10	49.90	-3	222	-1.35%
2024/02/20	16	49.84	0	0.00	49.70	16	222	7.18%
2024/02/19	16	50.30	0	0.00	50.40	16	220	7.26%
2024/02/16	14	49.84	0	0.00	49.90	14	221	6.32%
2024/02/15	5	49.47	0	0.00	49.65	5	221	2.26%
2024/02/05	15	46.83	0	0.00	47.00	15	211	7.11%
2024/02/02	13	48.07	0	0.00	47.30	13	213	6.08%
2024/02/01	6	47.47	0	0.00	47.30	6	214	2.80%
2024/01/31	11	47.55	0	0.00	47.40	11	214	5.12%
2024/01/30	10	48.00	0	0.00	47.85	10	220	4.53%
2024/01/29	0	0.00	19	48.87	48.60	-19	226	-8.40%
2024/01/26	3	48.00	0	0.00	48.35	3	236	1.27%
2024/01/25	9	48.61	2	49.20	48.40	7	241	2.90%
2024/01/24	0	0.00	30	48.94	48.70	-30	247	-12.13%
2024/01/23	31	48.59	0	0.00	48.50	31	255	12.14%
2024/01/22	3	48.30	0	0.00	48.35	3	273	1.10%
2024/01/19	28	48.11	0	0.00	48.05	28	290	9.65%
2024/01/18	14	47.88	1	47.95	47.90	13	302	4.30%
2024/01/17	11	47.70	2	47.65	47.65	9	314	2.86%
2024/01/16	11	48.62	1	48.70	48.40	10	315	3.17%
2024/01/15	2	49.55	0	0.00	49.30	2	317	0.63%
2024/01/12	2	48.85	0	0.00	48.85	2	327	0.61%
2024/01/10	11	48.95	0	0.00	48.85	11	338	3.25%
2024/01/08	0	0.00	15	50.23	49.85	-15	347	-4.32%
2024/01/05	18	49.90	5	50.30	49.85	13	350	3.71%
2024/01/04	3	49.75	0	0.00	49.75	3	351	0.85%
2024/01/03	2	50.10	0	0.00	50.20	2	360	0.55%
2024/01/02	9	50.28	0	0.00	50.50	9	405	2.22%
2023/12/29	11	50.32	0	0.00	50.40	11	407	2.70%
2023/12/28	11	49.93	0	0.00	50.00	11	407	2.70%
2023/12/27	9	49.93	0	0.00	49.95	9	409	2.20%
2023/12/26	7	49.22	0	0.00	49.20	7	415	1.68%
2023/12/25	8	49.18	0	0.00	49.25	8	418	1.91%
2023/12/22	6	49.74	0	0.00	49.70	6	430	1.39%
2023/12/21	10	49.92	0	0.00	49.80	10	431	2.32%
2023/12/20	10	49.91	0	0.00	49.80	10	433	2.31%
2023/12/19	13	49.58	0	0.00	49.70	13	435	2.99%
2023/12/18	21	50.33	0	0.00	50.20	21	438	4.79%
2023/12/15	43	51.01	3	50.40	50.80	40	444	9.01%
2023/12/14	0	0.00	15	50.60	50.30	-15	441	-3.40%
2023/12/13	0	0.00	1	50.20	50.10	-1	461	-0.22%
2023/12/12	8	50.10	0	0.00	50.10	8	471	1.70%
2023/12/08	25	50.51	3	50.63	50.70	22	491	4.47%
2023/12/07	16	50.08	0	0.00	49.60	16	498	3.21%
2023/12/06	14	50.59	0	0.00	50.50	14	511	2.74%
2023/12/05	19	50.77	0	0.00	50.80	19	519	3.66%
2023/12/04	22	50.75	0	0.00	50.50	22	539	4.08%
2023/12/01	99	51.14	0	0.00	51.10	99	578	17.11%
2023/11/30	12	50.28	0	0.00	50.50	12	594	2.02%
2023/11/29	17	50.64	0	0.00	50.40	17	612	2.78%
2023/11/24	12	50.20	0	0.00	50.10	12	653	1.84%
2023/11/22	9	49.81	0	0.00	49.90	9	650	1.38%
2023/11/21	87	50.14	0	0.00	50.10	87	650	13.37%
2023/11/20	0	0.00	3	49.00	49.05	-3	647	-0.46%
2023/11/16	0	0.00	20	48.49	48.65	-20	657	-3.04%
2023/11/15	0	0.00	23	48.08	48.10	-23	664	-3.46%
2023/11/14	48	46.76	0	0.00	46.75	48	668	7.18%
2023/11/13	0	0.00	27	47.28	47.30	-27	675	-4.00%
2023/11/10	62	46.57	0	0.00	46.55	62	678	9.14%
2023/11/09	0	0.00	6	47.25	47.15	-6	706	-0.85%
2023/11/07	0	0.00	15	48.32	48.00	-15	742	-2.02%
2023/11/06	0	0.00	15	49.37	49.65	-15	744	-2.01%
2023/11/03	0	0.00	15	48.38	48.60	-15	745	-2.01%
2023/11/02	0	0.00	20	47.11	46.90	-20	749	-2.67%
2023/11/01	0	0.00	61	45.83	45.60	-61	760	-8.02%
2023/10/31	0	0.00	69	47.11	46.65	-69	758	-9.09%
2023/10/30	1	47.50	5	48.01	47.50	-4	772	-0.52%
2023/10/27	3	47.43	3	47.63	46.85	0	768	0.00%
2023/10/26	2	48.05	2	48.10	47.90	0	764	0.00%
2023/10/25	2	49.43	2	49.55	49.10	0	759	0.00%
2023/10/20	15	50.21	0	0.00	49.95	15	762	1.97%
2023/10/19	5	51.60	0	0.00	51.50	5	756	0.66%
2023/10/18	5	51.60	0	0.00	51.60	5	767	0.65%
2023/10/12	10	53.40	0	0.00	53.50	10	821	1.22%
2023/10/11	5	52.50	0	0.00	52.50	5	842	0.59%
2023/10/06	101	53.28	0	0.00	52.70	101	861	11.72%	大買/鉅額交易
2023/10/04	18	56.67	0	0.00	57.00	18	850	2.12%
2023/10/03	0	0.00	11	57.40	57.20	-11	866	-1.27%
2023/10/02	0	0.00	8	57.68	57.80	-8	890	-0.90%
2023/09/28	0	0.00	33	56.39	56.30	-33	946	-3.49%
2023/09/27	46	55.59	0	0.00	55.00	46	1,018	4.52%
2023/09/26	0	0.00	6	57.30	56.60	-6	1,135	-0.53%
2023/09/22	0	0.00	17	56.87	56.80	-17	1,182	-1.44%
2023/09/21	0	0.00	40	57.07	56.90	-40	1,188	-3.37%
2023/09/20	12	57.26	7	57.80	57.10	5	1,187	0.42%
2023/09/19	0	0.00	5	58.50	58.50	-5	1,193	-0.42%
2023/09/18	0	0.00	17	58.75	58.00	-17	1,194	-1.42%
2023/09/15	0	0.00	3	57.10	57.50	-3	1,178	-0.25%
2023/09/14	0	0.00	35	56.75	56.80	-35	1,187	-2.95%
2023/09/13	0	0.00	10	55.40	55.20	-10	1,181	-0.85%
2023/09/12	4	54.65	0	0.00	54.70	4	1,182	0.34%
2023/09/11	39	55.40	2	55.80	55.10	37	1,192	3.10%
2023/09/08	40	56.47	0	0.00	56.60	40	1,201	3.33%
2023/09/07	45	56.29	25	57.24	56.10	20	1,204	1.66%
2023/09/06	0	0.00	15	56.97	57.00	-15	1,200	-1.25%
2023/09/05	0	0.00	5	59.90	60.10	-5	1,176	-0.42%
2023/09/04	2	58.80	5	59.40	58.80	-3	1,174	-0.26%
2023/09/01	0	0.00	10	57.87	57.70	-10	1,180	-0.85%
2023/08/31	0	0.00	10	57.50	57.10	-10	1,245	-0.80%
2023/08/30	5	56.30	31	56.71	56.60	-26	1,275	-2.04%
2023/08/29	0	0.00	5	54.00	54.00	-5	1,264	-0.40%
2023/08/23	7	52.37	0	0.00	52.30	7	1,377	0.51%
2023/08/22	15	52.23	0	0.00	52.80	15	1,386	1.08%
2023/08/18	25	52.12	0	0.00	51.60	25	1,391	1.80%
2023/08/17	2	52.40	0	0.00	52.80	2	1,397	0.14%
2023/08/16	30	52.37	0	0.00	52.30	30	1,453	2.06%
2023/08/15	25	52.18	0	0.00	52.70	25	1,466	1.70%
2023/08/14	56	54.89	0	0.00	54.60	56	1,451	3.86%
2023/08/08	0	0.00	5	62.10	62.10	-5	1,469	-0.34%
2023/08/07	0	0.00	3	60.23	61.00	-3	1,463	-0.21%
2023/07/28	1	62.40	1	62.60	62.40	0	1,434	0.00%
2023/07/26	2	62.20	0	0.00	61.90	2	1,431	0.14%
2023/07/17	1	66.40	2	66.95	67.40	-1	1,444	-0.07%
2023/07/13	0	0.00	1	67.50	67.10	-1	1,439	-0.07%
2023/07/12	0	0.00	26	67.06	67.00	-26	1,424	-1.83%
2023/07/11	0	0.00	9	67.40	66.90	-9	1,426	-0.63%
2023/07/10	4	65.93	14	65.93	66.00	-10	1,502	-0.67%
2023/07/07	9	65.74	12	66.32	66.80	-3	1,574	-0.19%
2023/07/06	29	64.41	19	65.56	65.80	10	1,633	0.61%
2023/07/05	14	67.94	17	67.81	67.80	-3	1,583	-0.19%
2023/07/04	5	67.22	24	70.11	70.20	-19	1,531	-1.24%
2023/07/03	1	63.10	1	63.40	65.10	0	1,416	0.00%
2023/06/30	0	0.00	5	62.80	63.20	-5	1,386	-0.36%
2023/06/27	7	59.86	0	0.00	59.60	7	1,384	0.51%
2023/06/26	2	61.15	0	0.00	61.10	2	1,385	0.14%
2023/06/21	0	0.00	10	61.05	61.20	-10	1,385	-0.72%
2023/06/19	0	0.00	1	62.10	61.70	-1	1,379	-0.07%
2023/06/13	2	64.40	20	63.70	63.50	-18	1,352	-1.33%
2023/06/09	0	0.00	2	64.25	64.10	-2	1,352	-0.15%
2023/06/08	3	64.60	2	64.80	64.70	1	1,344	0.07%
2023/06/07	1	64.60	0	0.00	64.70	1	1,344	0.07%
2023/06/06	36	65.75	6	64.73	64.80	30	1,326	2.26%
2023/06/05	51	63.62	1	62.50	63.80	50	1,275	3.92%
2023/06/02	2	61.90	10	61.90	61.70	-8	1,245	-0.64%
2023/05/31	10	62.50	0	0.00	63.00	10	1,256	0.80%
2023/05/30	1	61.80	0	0.00	61.80	1	1,214	0.08%
2023/05/29	3	60.83	3	60.80	60.80	0	1,232	0.00%
2023/05/22	0	0.00	1	61.90	61.50	-1	1,318	-0.08%
2023/05/17	2.5	59.52	2	59.85	59.70	0.5	1,244	0.04%
2023/05/11	5	54.90	0	0.00	55.10	5	1,200	0.42%
2023/05/10	0.5	55.50	0	0.00	55.90	0.5	1,203	0.04%
2023/05/09	0	0.00	1	54.90	54.90	-1	1,220	-0.08%
2023/05/08	2	55.30	0	0.00	55.30	2	1,226	0.16%
2023/04/25	0	0.00	1	55.60	53.90	-1	1,252	-0.08%
2023/04/24	0	0.00	10	56.68	56.20	-10	1,227	-0.81%
2023/04/21	16	57.37	0	0.00	56.70	16	1,227	1.30%
2023/04/20	17	59.15	0	0.00	58.40	17	1,207	1.41%
2023/04/14	0	0.00	2	61.70	61.70	-2	1,163	-0.17%
2023/04/13	2	61.10	0	0.00	61.50	2	1,151	0.17%
2023/04/12	3	61.60	6.2	63.12	63.60	-3.2	1,060	-0.30%
2023/04/11	1.2	61.94	14	61.33	62.10	-12.8	976	-1.31%
2023/04/07	0	0.00	4	60.65	59.80	-4	893	-0.45%
2023/04/06	0	0.00	2	60.20	60.10	-2	873	-0.23%
2023/03/31	0	0.00	1	59.20	59.20	-1	868	-0.12%
2023/03/30	2	59.30	1	59.20	59.20	1	867	0.12%
2023/03/28	5	59.92	0	0.00	59.80	5	878	0.57%
2023/03/22	0	59.20	0	0.00	58.90	0	904	0.00%
2023/03/20	0	0.00	10	57.75	57.70	-10	924	-1.08%
2023/03/17	5	56.14	0	0.00	57.10	5	930	0.54%
2023/03/16	0	56.00	0	0.00	56.00	0	932	0.00%
2023/03/15	0	0.00	1	56.50	56.50	-1	950	-0.11%
2023/03/14	6	57.10	0	0.00	57.00	6	982	0.61%
2023/03/09	0	61.50	0	0.00	60.80	0	1,055	0.00%
2023/03/02	0	0.00	3	58.60	58.40	-3	1,318	-0.23%
2023/03/01	43	58.40	0	0.00	58.70	43	1,338	3.21%
2023/02/23	0	0.00	5	63.12	62.80	-5	1,332	-0.38%
2023/02/22	1	63.10	0	0.00	62.30	1	1,384	0.07%
2023/02/21	1	64.10	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	10	64.17	64.90	-10	1,384	-0.72%
2023/02/17	0	0.00	3	61.60	61.60	-3	1,339	-0.22%
2023/02/16	1	60.30	3	60.50	60.30	-2	1,354	-0.15%
2023/02/15	0	0.00	5	59.66	59.40	-5	1,470	-0.34%
2023/02/14	0	0.00	5	59.70	59.30	-5	1,502	-0.33%
2023/02/13	0	0.00	8	59.69	59.60	-8	1,553	-0.51%
2023/02/10	6	59.40	2	59.40	59.00	4	1,645	0.24%
2023/02/07	1	60.60	5	60.82	60.60	-4	1,818	-0.22%
2023/02/06	0	0.00	3	60.00	59.80	-3	1,853	-0.16%
2023/02/03	3	59.77	9	60.04	59.80	-6	1,867	-0.32%
2023/02/01	0	0.00	7	58.47	59.20	-7	1,846	-0.38%
2023/01/31	0	0.00	10	58.15	58.10	-10	1,855	-0.54%
2023/01/16	0	0.00	2	54.80	54.60	-2	1,908	-0.10%
2023/01/11	0	0.00	12	56.01	56.20	-12	2,051	-0.58%
2023/01/10	0	0.00	21	55.14	55.20	-21	2,092	-1.00%
2023/01/09	0	0.00	15	55.01	54.90	-15	2,110	-0.71%
2023/01/06	0	0.00	12	53.99	54.10	-12	2,123	-0.57%
2023/01/05	0	0.00	31	53.98	53.80	-31	2,158	-1.44%
2023/01/04	0	0.00	112	53.81	53.50	-112	2,166	-5.17%	大賣/鉅額交易
2023/01/03	5	52.80	52	53.33	53.60	-47	2,201	-2.14%
2022/12/30	11	53.07	2	53.30	53.30	9	2,215	0.41%
2022/12/29	36	53.05	0	0.00	53.30	36	2,240	1.61%
2022/12/28	22	53.98	0	0.00	53.60	22	2,268	0.97%
2022/12/27	24	54.96	0	0.00	54.90	24	2,280	1.05%
2022/12/26	3	54.60	0	0.00	54.60	3	2,288	0.13%
2022/12/23	2	53.90	0	0.00	54.50	2	2,306	0.09%
2022/12/21	58	54.79	0	0.00	54.60	58	2,345	2.47%
2022/12/20	63	55.27	8	56.70	55.10	55	2,360	2.33%
2022/12/19	26	56.88	0	0.00	56.70	26	2,384	1.09%
2022/12/16	40	57.44	0	0.00	57.50	40	2,412	1.66%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	3	59.90	59.80	-3	2,416	-0.12%
2022/12/13	0	0.00	1	58.90	59.20	-1	2,423	-0.04%
2022/12/12	5	58.20	32	58.78	59.50	-27	2,431	-1.11%
2022/12/09	15	58.63	5	59.50	58.70	10	2,452	0.41%
2022/12/08	21	58.44	3	58.63	58.50	18	2,507	0.72%
2022/12/07	3	59.50	0	0.00	58.50	3	2,530	0.12%
2022/12/06	5	59.30	10	59.90	59.50	-5	2,550	-0.20%
2022/12/02	0	0.00	16	61.29	60.80	-16	2,533	-0.63%
2022/12/01	6	60.28	7	60.74	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	1	60.20	59.90	-1	2,559	-0.04%
2022/11/29	4	58.60	0	0.00	59.50	4	2,584	0.15%
2022/11/28	5	59.30	34	59.20	59.30	-29	2,579	-1.12%
2022/11/24	11	57.34	18	57.71	58.40	-7	2,494	-0.28%
2022/11/23	10	56.55	3	56.60	56.60	7	2,496	0.28%
2022/11/22	0	0.00	13.3	55.14	55.80	-13.3	2,503	-0.53%
2022/11/21	12	54.72	0	0.00	54.30	12	2,511	0.48%
2022/11/18	5	56.88	15	57.00	55.30	-10	2,529	-0.40%
2022/11/17	0.2	55.80	22	56.15	55.90	-21.8	2,533	-0.86%
2022/11/15	0	0.00	1	54.80	54.80	-1	2,672	-0.04%
2022/11/14	5	52.90	5	53.32	54.20	0	2,894	0.00%
2022/11/11	107.1	53.58	15	54.95	53.10	92.1	2,889	3.19%	大買/
2022/11/10	3	54.80	20	55.60	55.10	-17	2,772	-0.61%
2022/11/09	2	55.40	37	55.77	55.90	-35	2,749	-1.27%
2022/11/08	9	54.99	30	55.48	54.40	-21	2,707	-0.78%
2022/11/07	40	53.08	5	53.30	53.50	35	2,618	1.34%
2022/11/04	19	53.27	30	53.33	53.50	-11	2,589	-0.42%
2022/11/03	15	52.57	0	0.00	53.10	15	2,522	0.59%
2022/11/02	0	0.00	9	51.57	51.90	-9	2,493	-0.36%
2022/11/01	0	0.00	1	50.40	50.70	-1	2,461	-0.04%
2022/10/31	0	0.00	5	49.50	49.40	-5	2,456	-0.20%
2022/10/28	5	48.50	0	0.00	48.30	5	2,476	0.20%
2022/10/27	0	0.00	5	49.35	49.35	-5	2,476	-0.20%
2022/10/26	5	48.80	9	49.71	48.20	-4	2,471	-0.16%
2022/10/25	0	0.00	33	50.21	50.00	-33	2,459	-1.34%
2022/10/24	1	51.90	1	51.40	51.00	0	2,442	0.00%
2022/10/20	40	50.26	3	50.40	50.30	37	2,390	1.55%
2022/10/19	14	51.81	14	53.30	51.60	0	2,364	0.00%
2022/10/18	3	51.43	64	51.33	51.50	-61	2,275	-2.68%
2022/10/17	7	47.82	5	49.45	49.45	2	2,245	0.09%
2022/10/14	0	0.00	9	49.07	49.15	-9	2,239	-0.40%
2022/10/13	67	47.85	0	0.00	46.25	67	2,233	3.00%
2022/10/12	6	49.28	0	0.00	49.55	6	2,202	0.27%
2022/10/11	47	49.56	0	0.00	48.85	47	2,200	2.14%
2022/10/07	0	0.00	9	52.90	52.60	-9	2,173	-0.41%
2022/10/06	4	51.55	3	52.90	52.20	1	2,177	0.05%
2022/10/05	0	0.00	7	52.37	51.70	-7	2,183	-0.32%
2022/10/04	0	0.00	12	51.05	51.40	-12	2,170	-0.55%
2022/10/03	0	0.00	15	49.45	49.80	-15	2,161	-0.69%
2022/09/30	0	0.00	57	48.95	49.80	-57	2,167	-2.63%
2022/09/29	0	0.00	51	50.44	49.80	-51	2,182	-2.34%
2022/09/28	23	51.99	452	50.56	49.50	-429	2,208	-19.43%	大賣/鉅額交易
2022/09/27	100	52.18	0	0.00	53.60	100	2,273	4.40%
2022/09/26	28	51.96	0	0.00	51.30	28	2,288	1.22%
2022/09/23	179	54.50	0	0.00	54.60	179	2,271	7.88%	大買/鉅額交易
2022/09/22	83	55.78	2	55.70	55.70	81	2,257	3.59%
2022/09/21	30	57.00	0	0.00	56.80	30	2,245	1.34%
2022/09/20	70	57.24	0	0.00	57.80	70	2,247	3.11%
2022/09/19	36	57.64	0	0.00	57.30	36	2,247	1.60%
2022/09/15	1	59.80	167	59.58	60.30	-166	2,236	-7.42%	大賣/鉅額交易
2022/09/14	16	57.79	1	57.80	58.00	15	2,206	0.68%
2022/09/13	0	0.00	70	59.09	58.90	-70	2,210	-3.17%
2022/09/12	1	57.60	72	58.03	58.00	-71	2,208	-3.21%
2022/09/08	82	57.14	0	0.00	57.70	82	2,238	3.66%
2022/09/07	10	56.84	0	0.00	56.60	10	2,244	0.45%
2022/09/06	121	58.44	10	60.35	58.10	111	2,278	4.87%	大買/鉅額交易
2022/09/05	110	58.57	0	0.00	57.80	110	2,240	4.91%	大買/鉅額交易
2022/09/02	10	60.70	20	61.63	60.90	-10	2,251	-0.44%
2022/09/01	20	59.80	0	0.00	60.50	20	2,218	0.90%
2022/08/31	2	61.30	2	61.10	61.80	0	2,218	0.00%
2022/08/30	3	61.43	40	61.30	61.10	-37	2,198	-1.68%
2022/08/29	40	58.11	15	59.17	59.20	25	2,140	1.17%
2022/08/26	5	60.40	39	60.46	60.60	-34	2,130	-1.60%
2022/08/25	22	59.18	0	0.00	59.00	22	2,116	1.04%
2022/08/24	24	59.32	15	60.10	58.90	9	2,111	0.43%
2022/08/23	25	60.80	5	60.60	60.90	20	2,081	0.96%
2022/08/22	2	62.85	77	63.39	62.80	-75	2,037	-3.68%
2022/08/19	78	62.05	7	62.06	62.30	71	1,915	3.71%
2022/08/18	5	59.80	15	61.43	61.90	-10	1,693	-0.59%
2022/08/12	0	0.00	100	56.76	56.80	-100	1,730	-5.78%
2022/08/11	6	56.00	0	0.00	55.80	6	1,787	0.34%
2022/08/10	0	0.00	11	55.54	55.90	-11	1,807	-0.61%
2022/08/09	31	54.32	31	55.21	55.70	0	1,793	0.00%
2022/08/08	122	55.12	0	0.00	56.00	122	1,771	6.89%	大買/鉅額交易
2022/08/05	0	0.00	5	56.70	56.70	-5	1,759	-0.28%
2022/08/04	5	54.60	0	0.00	55.70	5	1,760	0.28%
2022/07/27	0	0.00	31	60.97	61.30	-31	1,973	-1.57%
2022/07/26	0	0.00	31	61.18	61.10	-31	1,980	-1.57%
2022/07/25	0	0.00	62	63.13	63.10	-62	1,990	-3.11%
2022/07/22	0	0.00	108	63.48	63.30	-108	1,996	-5.41%	大賣/鉅額交易
2022/07/21	0	0.00	74	63.95	64.20	-74	2,010	-3.68%
2022/07/20	0	0.00	43	63.88	63.40	-43	2,054	-2.09%
2022/07/19	0	0.00	46	62.78	62.30	-46	2,122	-2.17%
2022/07/18	0	0.00	19	63.30	63.00	-19	2,292	-0.83%
2022/07/15	0	0.00	61	62.20	62.50	-61	2,303	-2.65%
2022/07/14	0	0.00	20	60.98	62.30	-20	2,321	-0.86%
2022/07/13	97	60.51	15	59.20	59.00	82	2,314	3.54%
2022/07/12	39	60.29	11	61.10	60.50	28	2,295	1.22%
2022/07/11	18	62.23	0	0.00	62.20	18	2,306	0.78%
2022/07/08	39	65.64	5	66.20	65.80	34	2,316	1.47%
2022/07/07	48	62.88	5	64.50	64.30	43	2,330	1.84%
2022/07/06	53	62.96	0	0.00	61.80	53	2,326	2.28%
2022/07/05	249	64.04	12	63.02	64.70	237	2,343	10.11%	大買/鉅額交易
2022/07/04	5	66.10	5	67.00	66.40	0	2,278	0.00%
2022/07/01	0	0.00	5	67.30	65.60	-5	2,296	-0.22%
2022/06/30	5	69.30	7	70.70	69.30	-2	2,309	-0.09%
2022/06/29	0	0.00	48	72.08	72.10	-48	2,376	-2.02%
2022/06/28	0	0.00	52	72.63	72.60	-52	2,469	-2.11%
2022/06/27	0	0.00	130	74.37	74.00	-130	2,560	-5.08%	大賣/鉅額交易
2022/06/24	85	72.46	20	73.20	72.30	65	2,610	2.49%
2022/06/22	0	0.00	31	73.93	71.40	-31	2,769	-1.12%
2022/06/21	41	72.79	26	73.41	74.20	15	2,922	0.51%
2022/06/20	160	72.75	1	73.00	72.90	159	3,030	5.25%	大買/鉅額交易
2022/06/17	0	0.00	174	72.28	74.00	-174	3,136	-5.55%	大賣/鉅額交易
2022/06/16	111	75.21	1	77.20	74.50	110	3,133	3.51%	大買/鉅額交易
2022/06/15	24	75.97	273	76.74	75.70	-249	3,125	-7.97%	大賣/鉅額交易
2022/06/14	36	78.74	0	0.00	78.50	36	3,095	1.16%
2022/06/13	99	79.11	79	79.96	79.70	20	3,072	0.65%
2022/06/10	67	83.03	30	83.58	83.20	37	3,034	1.22%
2022/06/09	7	84.14	163	84.14	83.90	-156	3,029	-5.15%	大賣/鉅額交易
2022/06/08	25	85.88	0	0.00	85.50	25	3,016	0.83%
2022/06/07	22	87.05	62	87.88	86.40	-40	3,054	-1.31%
2022/06/06	15	87.11	0	0.00	86.30	15	3,077	0.49%
2022/06/02	101	88.52	0	0.00	88.10	101	3,112	3.25%	大買/鉅額交易
2022/06/01	13	90.15	14	91.63	89.80	-1	3,228	-0.03%
2022/05/31	245	89.92	47	88.67	91.20	198	3,297	6.01%	大買/鉅額交易
2022/05/30	59	87.57	0	0.00	87.60	59	3,379	1.75%
2022/05/27	1	87.20	11	87.53	87.20	-10	3,390	-0.29%
2022/05/26	0	0.00	5	89.20	88.10	-5	3,408	-0.15%
2022/05/25	0	0.00	60	87.61	88.60	-60	3,438	-1.75%
2022/05/24	0	0.00	25	89.36	88.60	-25	3,449	-0.72%
2022/05/23	3	91.70	0	0.00	91.70	3	3,458	0.09%
2022/05/20	0	0.00	19	93.18	92.90	-19	3,490	-0.54%
2022/05/19	77	89.26	420	90.23	91.70	-343	3,504	-9.79%	大賣/鉅額交易
2022/05/17	14	94.22	0	0.00	94.40	14	3,498	0.40%
2022/05/16	40	93.85	0	0.00	93.70	40	3,553	1.13%
2022/05/13	20	93.53	1	93.10	93.00	19	3,578	0.53%
2022/05/12	11	94.82	2	95.10	92.80	9	3,665	0.25%
2022/05/11	6	93.60	7	94.79	96.20	-1	3,722	-0.03%
2022/05/10	146	96.38	5	98.00	95.20	141	3,762	3.75%	大買/鉅額交易
2022/05/09	1	101.00	63	99.94	97.20	-62	3,928	-1.58%
2022/05/06	21	100.14	1	100.50	99.70	20	4,134	0.48%
2022/05/05	11	99.79	0	0.00	104.00	11	4,176	0.26%
2022/05/04	1	100.00	1	100.00	100.00	0	4,157	0.00%
2022/04/29	147	96.26	0	0.00	95.40	147	4,268	3.44%	大買/鉅額交易
2022/04/27	0	0.00	259	92.76	94.00	-259	4,363	-5.94%	大賣/鉅額交易
2022/04/26	99	92.03	0	0.00	94.30	99	4,393	2.25%
2022/04/25	47	91.87	2	94.40	94.80	45	4,461	1.01%
2022/04/22	157	96.96	3	99.40	94.50	154	4,492	3.43%	大買/鉅額交易
2022/04/21	6	104.00	0	0.00	105.00	6	4,436	0.14%
2022/04/20	8	103.00	0.5	104.50	105.00	7.5	4,574	0.16%
2022/04/19	17	101.91	4.2	102.50	102.50	12.8	4,680	0.27%
2022/04/18	53	98.96	0	0.00	99.60	53	4,803	1.10%
2022/04/15	29	100.34	0	0.00	99.40	29	4,935	0.59%
2022/04/14	5	103.30	0	0.00	103.50	5	5,053	0.10%
2022/04/13	2	103.50	3	102.00	103.50	-1	5,261	-0.02%
2022/04/12	2	99.80	10	100.00	102.00	-8	5,471	-0.15%
2022/04/11	12.2	98.63	0	0.00	98.80	12.2	5,549	0.22%
2022/04/08	3	101.50	3	100.50	101.00	0	5,619	0.00%
2022/04/06	0	0.00	4	102.50	103.00	-4	5,870	-0.07%
2022/04/01	8	104.56	1.5	106.00	103.50	6.5	5,968	0.11%
2022/03/31	10	106.30	7	106.43	106.00	3	6,026	0.05%
2022/03/30	13	106.65	1	107.50	105.50	12	6,178	0.19%
2022/03/29	6	105.92	14	106.04	105.50	-8	6,384	-0.13%
2022/03/28	6	103.83	17	102.68	105.50	-11	6,557	-0.17%
2022/03/25	5	107.20	5	107.10	104.50	0	6,734	0.00%
2022/03/24	26	104.31	12	105.46	107.50	14	6,998	0.20%
2022/03/23	13	102.46	14	102.54	102.50	-1	7,083	-0.01%
2022/03/22	3	100.33	9	99.72	102.50	-6	7,145	-0.08%
2022/03/21	5	98.34	0	0.00	97.50	5	7,026	0.07%
2022/03/15	1	90.10	1	90.40	89.40	0	7,060	0.00%
2022/03/14	0	93.50	0	0.00	93.60	0	7,065	0.00%
2022/03/11	0	94.75	0	0.00	94.60	0	7,133	0.00%
2022/03/10	0	95.00	0.3	95.50	94.80	-0.3	7,199	0.00%
2022/03/09	7	90.10	6	91.45	91.80	1	7,342	0.01%
2022/03/08	40	91.70	40	91.08	89.60	0	7,673	0.00%
2022/03/07	9	90.27	10	90.75	90.80	-1	7,944	-0.01%
2022/03/04	17	94.78	15	93.97	92.30	2	8,202	0.02%
2022/03/03	8	96.65	7	96.82	96.00	1	8,209	0.01%
2022/03/02	25	99.01	4	98.98	98.60	21	8,153	0.26%
2022/03/01	13	100.27	23	100.50	99.90	-10	8,161	-0.12%
2022/02/25	5	101.50	11	99.17	99.40	-6	8,214	-0.07%
2022/02/24	0	0.00	1	100.50	100.50	-1	8,294	-0.01%
2022/02/22	1	101.50	8	101.19	101.00	-7	8,698	-0.08%
2022/02/21	3	103.50	13	104.19	104.00	-10	8,755	-0.11%
2022/02/18	3	103.33	6	104.25	103.00	-3	8,839	-0.03%
2022/02/17	6	105.75	6	104.42	104.00	0	8,972	0.00%
2022/02/16	12	105.67	17	105.59	105.50	-5	9,115	-0.05%
2022/02/15	6	104.67	11	104.00	102.00	-5	9,329	-0.05%
2022/02/14	8	104.94	14	103.54	102.00	-6	9,571	-0.06%
2022/02/11	2.3	105.11	5	106.30	107.00	-2.7	9,870	-0.03%
2022/02/10	11	104.73	5	105.80	104.50	6	10,054	0.06%
2022/02/09	12	104.83	9	105.22	105.50	3	10,128	0.03%
2022/02/08	30	105.95	5	107.30	105.50	25	10,138	0.25%
2022/02/07	1	117.00	0	0.00	117.00	1	10,163	0.01%
2022/01/25	17	117.03	6	119.50	115.00	11	10,232	0.11%
2022/01/24	0	0.00	6	116.50	119.00	-6	10,245	-0.06%
2022/01/21	1	124.00	3	121.00	121.00	-2	10,262	-0.02%
2022/01/20	0	0.00	2	125.50	125.50	-2	10,259	-0.02%
2022/01/19	1	124.50	1	123.00	124.50	0	10,282	0.00%
2022/01/18	4	124.63	0	0.00	123.00	4	10,409	0.04%
2022/01/17	11	123.55	16	126.22	127.50	-5	10,437	-0.05%
2022/01/14	5	125.50	90	125.61	126.00	-85	10,538	-0.81%
2022/01/13	2	122.50	143	123.85	122.50	-141	10,540	-1.34%	大賣/鉅額交易
2022/01/12	12	124.96	12	126.08	126.50	0	10,553	0.00%
2022/01/11	13	128.58	33	132.48	129.00	-20	10,539	-0.19%
2022/01/10	28	128.36	153	130.50	129.00	-125	10,515	-1.19%	大賣/鉅額交易
2022/01/07	25	132.00	46	125.57	125.00	-21	10,675	-0.20%
2022/01/06	17	134.21	12	133.71	137.00	5	10,737	0.05%
2022/01/05	78	126.96	78	134.27	128.50	0	10,568	0.00%
2022/01/04	18	130.81	35	132.69	132.50	-17	10,402	-0.16%
2022/01/03	8	134.19	6	135.33	134.50	2	10,361	0.02%
2021/12/30	4	130.38	11	131.00	130.50	-7	10,330	-0.07%
2021/12/29	21	125.86	17	127.76	129.00	4	10,231	0.04%
2021/12/28	15	125.23	14	124.50	127.00	1	10,118	0.01%
2021/12/27	6	122.50	6	124.00	124.00	0	10,047	0.00%
2021/12/24	40	123.70	42	122.80	123.00	-2	10,005	-0.02%
2021/12/23	5	123.50	24	126.58	129.00	-19	9,825	-0.19%
2021/12/22	50	115.70	26	118.04	117.50	24	9,611	0.25%
2021/12/21	51	114.32	10	115.85	118.00	41	9,542	0.43%
2021/12/20	13	115.31	45	116.63	114.00	-32	9,781	-0.33%
2021/12/17	3	104.17	9	103.61	108.00	-6	9,552	-0.06%
2021/12/16	12	99.33	10	99.45	102.50	2	9,333	0.02%
2021/12/15	0	0.00	4	95.98	96.00	-4	9,206	-0.04%
2021/12/14	5	95.18	1	96.50	94.20	4	9,242	0.04%
2021/12/13	2	95.20	1	96.20	95.20	1	9,303	0.01%
2021/12/10	2	95.10	2	94.25	95.10	0	9,540	0.00%
2021/12/09	61	97.15	1	95.00	95.00	60	9,626	0.62%
2021/12/08	13	95.40	5	95.82	95.40	8	9,715	0.08%
2021/12/07	6	94.68	8	94.14	93.60	-2	10,136	-0.02%
2021/12/06	2	96.55	3	96.33	95.60	-1	10,457	-0.01%
2021/12/03	35	97.03	17	95.89	96.30	18	10,554	0.17%
2021/12/02	114	98.24	37	99.74	98.30	77	10,616	0.73%	大買/
2021/12/01	144	106.95	40	109.06	103.00	104	10,358	1.00%	大買/鉅額交易
2021/11/30	15	110.80	71	110.35	114.00	-56	10,353	-0.54%
2021/11/29	16	103.97	3	99.70	104.00	13	10,326	0.13%
2021/11/26	4	100.88	27	101.87	101.50	-23	10,376	-0.22%
2021/11/25	0	0.00	15	100.00	100.00	-15	10,365	-0.14%
2021/11/24	0	0.00	5	103.20	101.50	-5	10,336	-0.05%
2021/11/23	15	101.73	9	101.71	99.00	6	10,249	0.06%
2021/11/22	28	103.93	28	106.36	102.50	0	10,121	0.00%
2021/11/19	68	104.01	59	104.53	103.00	9	9,883	0.09%
2021/11/18	10	102.25	10	104.00	103.00	0	9,661	0.00%
2021/11/17	10	101.75	25	102.70	103.00	-15	9,585	-0.16%
2021/11/16	70	99.37	34	99.53	100.50	36	9,481	0.38%
2021/11/15	20	103.13	14	103.29	103.50	6	9,310	0.06%
2021/11/12	14	99.50	5.2	100.48	98.90	8.8	9,148	0.10%
2021/11/11	8	97.39	46	95.30	101.50	-38	8,880	-0.43%
2021/11/10	50	91.81	14	93.14	92.30	36	8,609	0.42%
2021/11/09	8	86.04	97	93.09	93.60	-89	8,228	-1.08%
2021/11/08	5	84.40	7	85.17	85.10	-2	7,972	-0.03%
2021/11/05	41	83.06	32	85.02	85.00	9	7,842	0.11%
2021/11/04	15	83.63	20	83.86	84.80	-5	7,630	-0.07%
2021/11/03	21	79.20	7	78.63	79.90	14	7,371	0.19%
2021/11/02	14	76.77	10	77.07	76.30	4	7,284	0.05%
2021/11/01	2	78.60	6	78.48	80.00	-4	7,196	-0.06%
2021/10/29	5	76.32	3	76.70	78.00	2	7,122	0.03%
2021/10/28	4	74.35	12	73.98	74.40	-8	7,055	-0.11%
2021/10/26	7	75.76	26	75.43	75.10	-19	6,952	-0.27%
2021/10/25	88	79.29	53	77.56	77.50	35	6,781	0.52%
2021/10/22	14	81.19	51	80.88	80.80	-37	6,653	-0.56%
2021/10/21	1	79.10	6	77.90	78.20	-5	6,455	-0.08%
2021/10/20	5	78.40	12	78.08	77.90	-7	6,355	-0.11%
2021/10/19	56	77.40	35	77.51	78.50	21	6,208	0.34%
2021/10/18	36	75.25	0	0.00	77.30	36	6,132	0.59%
2021/10/15	177	75.14	10	75.53	76.00	167	6,050	2.76%	大買/鉅額交易
2021/10/14	39	73.21	99	72.93	73.90	-60	5,766	-1.04%
2021/10/13	4	71.25	8	71.51	70.80	-4	5,597	-0.07%
2021/10/12	7	71.80	22	71.91	72.00	-15	5,590	-0.27%
2021/10/08	0	0.00	6	70.97	70.80	-6	5,584	-0.11%
2021/10/07	2	71.40	6	71.00	70.80	-4	5,641	-0.07%
2021/10/06	0	0.00	12	69.03	68.70	-12	5,580	-0.22%
2021/10/05	3	68.40	45	67.68	68.70	-42	5,539	-0.76%
2021/10/04	10	65.10	2	65.50	65.00	8	5,466	0.15%
2021/10/01	4	66.05	9	66.86	65.10	-5	5,413	-0.09%
2021/09/30	8	68.60	20	68.57	68.00	-12	5,326	-0.23%
2021/09/29	14	69.61	3	70.83	69.50	11	5,269	0.21%
2021/09/28	37	72.92	8	73.51	72.60	29	5,202	0.56%
2021/09/27	39	72.60	65	74.47	73.10	-26	5,041	-0.52%
2021/09/24	29	70.74	28	71.53	71.30	1	4,553	0.02%
2021/09/23	30	69.01	0	0.00	69.00	30	4,403	0.68%
2021/09/17	2	67.20	4	68.38	68.70	-2	4,283	-0.05%
2021/09/16	7	66.89	2	69.30	67.00	5	4,227	0.12%
2021/09/15	23	66.95	31	68.23	68.90	-8	4,143	-0.19%
2021/09/14	28	71.73	110	71.97	70.30	-82	3,902	-2.10%	大賣/
2021/09/13	101	72.86	17	72.80	73.00	84	3,808	2.21%	大買/
2021/09/10	80	71.14	192	72.42	73.10	-112	3,676	-3.05%	大賣/鉅額交易
2021/09/09	139	71.34	44	70.27	71.50	95	3,227	2.94%	大買/
2021/09/08	17	66.46	8	68.29	66.80	9	2,827	0.32%
2021/09/07	27	67.51	21	68.70	69.90	6	2,656	0.23%
2021/09/06	4	67.68	0	0.00	68.40	4	2,407	0.17%
2021/09/03	8	69.86	5	70.10	70.50	3	2,298	0.13%
2021/09/02	8	67.48	6	68.50	68.60	2	1,979	0.10%
2021/09/01	8	63.25	10.1	65.22	65.80	-2.1	1,608	-0.13%
2021/08/31	0	0.00	5	61.62	62.00	-5	1,458	-0.34%
2021/08/27	1	59.20	0	0.00	59.10	1	1,419	0.07%
2021/08/25	0	0.00	5	60.42	60.70	-5	1,433	-0.35%
2021/08/23	0	0.00	3	58.27	58.30	-3	1,429	-0.21%
2021/08/13	12	56.53	0	0.00	55.60	12	1,486	0.81%
2021/08/12	2	57.70	0	0.00	57.70	2	1,501	0.13%
2021/08/11	0.1	57.30	0	0.00	57.30	0.1	1,563	0.00%
2021/08/10	5	58.70	0	0.00	58.40	5	1,590	0.31%
2021/08/06	0	0.00	6	60.47	61.00	-6	1,715	-0.35%
2021/08/05	12	60.22	12	62.20	60.40	0	1,783	0.00%
2021/08/04	24	60.92	5	60.86	61.00	19	1,826	1.04%
2021/08/03	0	0.00	2	58.80	59.70	-2	1,905	-0.10%
2021/08/02	12	57.73	0.1	58.30	58.50	11.9	1,915	0.62%
2021/07/30	90	58.29	52	59.08	57.70	38	1,955	1.94%
2021/07/29	0	0.00	15	57.97	58.30	-15	1,978	-0.76%
2021/07/28	4	57.50	15	58.77	58.50	-11	1,986	-0.55%
2021/07/26	2	60.20	21	59.66	59.70	-19	2,010	-0.95%
2021/07/23	2	62.00	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	62.20	2	62.45	62.30	-1	2,060	-0.05%
2021/07/20	11	58.82	5	58.60	58.50	6	2,024	0.30%
2021/07/19	5	60.62	0	0.00	59.80	5	2,021	0.25%
2021/07/16	10	63.70	10	63.65	63.60	0	2,038	0.00%
2021/07/15	4	64.45	19	65.09	64.30	-15	2,037	-0.74%
2021/07/14	4.1	64.99	18	64.98	65.40	-13.9	1,996	-0.70%
2021/07/13	3	61.30	0	0.00	60.70	3	1,931	0.16%
2021/07/09	10	59.50	0	0.00	59.30	10	1,966	0.51%
2021/07/08	11	59.51	0	0.00	59.70	11	2,047	0.54%
2021/07/07	10	60.50	1	59.90	59.80	9	2,111	0.43%
2021/07/06	1	61.80	0	0.00	60.70	1	2,123	0.05%
2021/07/05	5	62.06	4	61.95	62.80	1	2,131	0.05%
2021/07/02	0	0.00	1	59.50	59.30	-1	2,135	-0.05%
2021/07/01	11	59.73	2	59.90	59.70	9	2,156	0.42%
2021/06/29	4	61.75	0	0.00	61.00	4	2,223	0.18%
2021/06/25	0	0.00	3	61.30	61.10	-3	2,239	-0.13%
2021/06/24	2	61.10	15	61.63	61.20	-13	2,242	-0.58%
2021/06/23	3	59.93	0	0.00	60.30	3	2,233	0.13%
2021/06/18	0	0.00	10	60.50	59.90	-10	2,215	-0.45%
2021/06/11	0	0.00	3	57.00	56.80	-3	2,269	-0.13%
2021/06/07	5	53.80	0	0.00	54.50	5	2,344	0.21%
2021/06/04	3	55.80	0	0.00	55.30	3	2,355	0.13%
2021/06/03	0	0.00	1	56.80	56.30	-1	2,382	-0.04%
2021/06/02	0	0.00	4	56.18	55.90	-4	2,393	-0.17%
2021/06/01	0	0.00	1	56.70	56.70	-1	2,412	-0.04%
2021/05/31	4	55.85	5	57.02	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	3	56.30	55.70	-3	2,548	-0.12%
2021/05/27	7	54.00	0	0.00	55.10	7	2,588	0.27%
2021/05/24	1	53.30	2	53.85	53.70	-1	2,607	-0.04%
2021/05/20	1	50.80	0	0.00	50.40	1	2,601	0.04%
2021/05/19	6	51.78	9	50.68	51.90	-3	2,594	-0.12%
2021/05/18	7	47.54	4	46.05	48.10	3	2,595	0.12%
2021/05/17	56	45.39	2	45.00	44.55	54	2,584	2.09%
2021/05/14	8	49.64	0	0.00	49.50	8	2,540	0.31%
2021/05/13	2	51.10	2	51.90	50.80	0	2,494	0.00%
2021/05/12	13	55.29	1	56.60	55.20	12	2,437	0.49%
2021/05/11	14	61.31	0.1	61.40	61.30	13.9	2,407	0.58%
2021/05/10	4.1	68.03	21.1	68.04	68.10	-17	2,333	-0.73%
2021/05/07	25	68.85	13	68.45	68.80	12	2,344	0.51%
2021/05/06	2.1	68.58	10	68.80	67.90	-7.9	2,357	-0.34%
2021/05/05	10	67.30	0	0.00	66.50	10	2,436	0.41%
2021/05/04	5	64.60	0	0.00	65.80	5	2,472	0.20%
2021/04/28	1	68.80	5	68.56	67.80	-4	2,506	-0.16%
2021/04/27	5	66.60	0	0.00	67.50	5	2,459	0.20%
2021/04/26	5	67.00	1	67.50	67.00	4	2,471	0.16%
2021/04/23	2	67.00	0	0.00	67.00	2	2,476	0.08%
2021/04/22	5	67.94	8	67.90	66.80	-3	2,524	-0.12%
2021/04/21	2	67.45	6	67.77	67.90	-4	2,556	-0.16%
2021/04/20	2	66.85	1	67.30	67.20	1	2,535	0.04%
2021/04/19	3	67.20	4	67.10	67.20	-1	2,565	-0.04%
2021/04/16	6	65.50	11	65.64	65.90	-5	2,547	-0.20%
2021/04/15	1	63.10	3	63.37	64.00	-2	2,554	-0.08%
2021/04/14	16	62.25	19	61.74	62.00	-3	2,567	-0.12%
2021/04/13	13	64.93	1	64.30	64.30	12	2,516	0.48%
2021/04/12	4	66.23	0	0.00	66.10	4	2,473	0.16%
2021/04/08	3	66.53	2	66.45	66.70	1	2,468	0.04%
2021/04/07	2	66.50	0.1	66.80	66.50	1.9	2,456	0.08%
2021/04/06	1	66.70	0	0.00	66.80	1	2,449	0.04%
2021/04/01	2	66.80	1	67.10	66.70	1	2,460	0.04%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	2	66.95	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	0.00	4	66.63	66.70	-4	2,619	-0.15%
2021/03/25	2	66.45	0	0.00	66.30	2	2,685	0.07%
2021/03/24	0	0.00	5	66.70	66.70	-5	2,711	-0.18%
2021/03/23	3	66.73	1	66.90	66.70	2	2,720	0.07%
2021/03/22	0	0.00	1	67.09	66.80	-1	2,734	-0.04%
2021/03/19	1	67.40	2	67.62	67.40	-1	2,732	-0.04%
2021/03/18	6	67.57	0	0.00	67.40	6	2,752	0.22%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.50	1	67.80	67.90	0	2,845	0.00%
2021/03/11	2	68.20	0	0.00	68.10	2	2,887	0.07%
2021/03/10	1	68.10	0	0.00	67.70	1	2,882	0.03%
2021/03/04	3	68.60	3	69.37	68.20	0	2,914	0.00%
2021/03/03	3	71.60	2	71.70	71.10	1	2,864	0.03%
2021/03/02	2.1	71.95	2	71.80	71.00	0.1	2,890	0.00%
2021/02/26	1	71.30	2	70.90	71.20	-1	2,859	-0.03%
2021/02/25	1	71.10	2	71.00	71.10	-1	2,857	-0.03%
2021/02/23	2	70.35	1	70.70	70.40	1	2,862	0.03%
2021/02/22	2	71.00	3	71.10	71.20	-1	2,930	-0.03%
2021/02/19	0	0.00	3	70.83	71.20	-3	2,941	-0.10%
2021/02/18	1	71.50	0	0.00	71.20	1	2,978	0.03%
2021/02/05	0	0.00	4	68.12	68.00	-4	2,993	-0.13%
2021/02/04	2	66.70	2	66.95	66.70	0	3,002	0.00%
2021/02/03	3	66.90	8	67.41	67.00	-5	3,045	-0.16%
2021/02/02	5	67.18	0	0.00	67.00	5	3,048	0.16%
2021/01/29	0	0.00	25	69.13	68.80	-25	3,112	-0.80%
2021/01/28	26	70.85	2	70.70	70.20	24	3,078	0.78%
2021/01/27	4	70.70	5	71.18	71.70	-1	3,027	-0.03%
2021/01/26	5	68.48	3	68.73	68.60	2	2,911	0.07%
2021/01/25	2	69.90	7	69.76	69.00	-5	2,864	-0.17%
2021/01/22	1	68.10	0	0.00	68.40	1	2,838	0.04%
2021/01/21	5	68.92	0	0.00	67.90	5	2,850	0.18%
2021/01/20	0	0.00	1	68.90	68.50	-1	2,870	-0.03%
2021/01/19	2	69.05	1	69.20	68.80	1	2,868	0.03%
2021/01/18	2	67.60	2	67.80	68.40	0	2,847	0.00%
2021/01/15	10	69.30	4.5	69.07	68.90	5.5	2,838	0.19%
2021/01/14	5.5	69.62	11.1	69.73	70.90	-5.6	2,786	-0.20%
2021/01/13	3.1	67.47	6	67.65	68.10	-2.9	2,736	-0.10%
2021/01/12	9.4	67.20	12	67.38	66.70	-2.6	2,719	-0.10%
2021/01/11	2	68.10	4	68.35	68.90	-2	2,692	-0.07%
2021/01/08	8.1	66.84	19.5	67.08	67.50	-11.4	2,673	-0.43%
2021/01/07	4	68.18	3	68.62	68.10	1	2,656	0.04%
2021/01/06	1	68.70	6	69.15	68.30	-5	2,634	-0.19%
2021/01/05	3	68.50	1	69.20	68.60	2	2,611	0.08%
2021/01/04	2	69.10	1	68.80	69.40	1	2,608	0.04%
2020/12/31	3	68.47	0.4	68.83	68.60	2.6	2,582	0.10%
2020/12/30	3	68.43	3.1	68.67	68.70	0	2,597	0.00%
2020/12/29	0	0.00	3.6	68.55	68.60	-3.6	2,624	-0.14%
2020/12/28	6	68.07	5	68.39	67.90	1	2,615	0.04%
2020/12/25	7	69.27	4	69.60	68.80	3	2,581	0.12%
2020/12/24	5	70.28	3	70.67	70.20	2	2,571	0.08%
2020/12/23	4	68.88	6.2	68.63	69.50	-2.2	2,559	-0.09%
2020/12/22	7	68.40	7.8	68.79	67.60	-0.8	2,576	-0.03%
2020/12/21	12	68.98	14	69.21	68.30	-2	2,515	-0.08%
2020/12/18	33	70.45	0	0.00	70.50	33	2,586	1.28%
2020/12/17	1	71.40	21	71.23	71.40	-20	2,588	-0.77%
2020/12/16	2	71.60	3	71.97	72.00	-1	2,632	-0.04%
2020/12/15	4	71.68	3	71.73	71.60	1	2,710	0.04%
2020/12/14	10	72.25	3	72.37	72.90	7	2,740	0.26%
2020/12/11	7	73.09	0	0.00	72.60	7	2,810	0.25%
2020/12/10	13	74.85	2	75.00	74.60	11	2,880	0.38%
2020/12/09	7	77.99	4	77.70	77.70	3	2,954	0.10%
2020/12/08	3	77.90	0	0.00	77.90	3	2,958	0.10%
2020/12/07	1	80.20	4	77.80	77.30	-3	2,949	-0.10%
2020/12/03	7	82.23	0	0.00	81.80	7	2,879	0.24%
2020/12/02	0	0.00	20	82.60	82.60	-20	2,878	-0.69%
2020/11/27	1	83.50	2	82.70	83.40	-1	2,869	-0.03%
2020/11/26	5	82.80	0	0.00	84.10	5	2,840	0.18%
2020/11/25	7	82.71	1	80.90	81.40	6	2,816	0.21%
2020/11/19	13	82.93	10	82.54	82.40	3	2,877	0.10%
2020/11/18	0	0.00	5	81.80	82.40	-5	2,826	-0.18%
2020/11/17	7	81.80	15.3	81.42	81.60	-8.3	2,822	-0.29%
2020/11/16	34	81.19	16	81.28	81.80	18	2,855	0.63%
2020/11/11	1	79.50	0	0.00	79.70	1	2,871	0.03%
2020/11/10	0	0.00	0.1	78.20	78.50	-0.1	2,919	0.00%
2020/11/06	4	78.65	8	78.28	78.50	-4	3,079	-0.13%
2020/11/02	5	75.00	0	0.00	75.20	5	3,373	0.15%
2020/10/30	5	76.30	5	76.66	74.10	0	3,595	0.00%
2020/10/29	0	0.00	2	76.50	76.20	-2	3,641	-0.05%
2020/10/27	15	74.20	6	74.32	74.30	9	3,751	0.24%
2020/10/23	0	0.00	15	72.63	73.30	-15	3,857	-0.39%
2020/10/22	3	72.10	10	72.30	72.20	-7	3,945	-0.18%
2020/10/21	0	0.00	8	73.15	72.90	-8	4,023	-0.20%
2020/10/16	0	0.00	3	70.83	70.70	-3	4,260	-0.07%
2020/10/15	0	0.00	2	71.60	70.90	-2	4,345	-0.05%
2020/10/07	0	0.00	5	73.02	72.90	-5	4,600	-0.11%
2020/10/06	7	72.03	9	72.47	71.70	-2	4,641	-0.04%
2020/10/05	15	72.13	1	72.00	73.00	14	4,684	0.30%
2020/09/30	1	72.30	0	0.00	72.20	1	4,830	0.02%
2020/09/29	16	70.96	0	0.00	71.00	16	4,900	0.33%
2020/09/28	3	72.00	3	71.70	72.00	0	4,991	0.00%
2020/09/25	5	73.50	0	0.00	72.40	5	5,108	0.10%
2020/09/24	19	75.57	27	76.51	74.60	-8	5,324	-0.15%
2020/09/23	27	79.98	17	79.56	77.30	10	5,685	0.18%
2020/09/22	0	0.00	2	78.45	78.30	-2	5,668	-0.04%
2020/09/21	19	77.98	20	77.89	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	5	77.60	77.00	-5	5,673	-0.09%
2020/09/16	1	77.70	8	78.04	78.00	-7	5,632	-0.12%
2020/09/15	22	76.72	26	76.84	77.10	-4	5,684	-0.07%
2020/09/14	4	74.25	14	74.84	74.20	-10	5,814	-0.17%
2020/09/09	0	0.00	28	70.85	71.20	-28	5,989	-0.47%
2020/09/07	0	0.00	5	72.00	70.70	-5	6,139	-0.08%
2020/09/04	0	0.00	30	71.23	71.70	-30	6,164	-0.49%
2020/09/03	1	72.20	45	71.60	71.10	-44	6,194	-0.71%
2020/09/02	0	0.00	10	70.90	70.80	-10	6,193	-0.16%
2020/09/01	77	70.98	0	0.00	71.00	77	6,217	1.24%
2020/08/31	0	0.00	10	72.90	72.30	-10	6,318	-0.16%
2020/08/28	13	71.16	3	71.00	70.80	10	6,344	0.16%
2020/08/27	10	73.00	21	73.38	72.30	-11	6,351	-0.17%
2020/08/24	2	73.20	0	0.00	72.60	2	6,414	0.03%
2020/08/21	3	71.60	0	0.00	72.40	3	6,432	0.05%
2020/08/20	10	68.60	0	0.00	70.50	10	6,500	0.15%
2020/08/18	34	75.11	0	0.00	75.20	34	6,665	0.51%
2020/08/17	1	75.20	1	76.60	76.20	0	6,804	0.00%
2020/08/14	10	76.06	8	76.10	76.90	2	7,144	0.03%
2020/08/13	4	74.55	7	74.06	73.70	-3	7,234	-0.04%
2020/08/12	8	72.96	61	73.97	73.20	-53	7,304	-0.73%
2020/08/11	36	75.69	6	76.50	75.80	30	7,256	0.41%
2020/08/10	4	75.13	2	75.40	74.40	2	7,261	0.03%
2020/08/07	12	77.33	0	0.00	76.30	12	7,369	0.16%
2020/08/06	6.2	80.60	10	80.55	79.60	-3.8	7,356	-0.05%
2020/08/05	20	80.16	8	81.83	83.10	12	7,623	0.16%
2020/08/04	3	76.33	3	76.07	75.80	0	7,502	0.00%
2020/08/03	22	75.60	1	78.20	73.70	21	7,519	0.28%
2020/07/31	1	80.00	1	79.70	80.40	0	7,730	0.00%
2020/07/30	10	79.95	0	0.00	79.60	10	8,002	0.12%
2020/07/29	4	80.85	4	80.35	80.10	0	8,006	0.00%
2020/07/28	4	81.70	3	81.23	82.00	1	8,007	0.01%
2020/07/27	11	81.57	11	80.56	80.00	0	7,992	0.00%
2020/07/24	11.2	83.68	28	82.38	80.80	-16.8	8,093	-0.21%
2020/07/23	8	82.89	13	81.57	83.10	-5	8,153	-0.06%
2020/07/22	6	81.83	2	81.90	82.40	4	8,100	0.05%
2020/07/21	14	82.22	5	81.54	81.80	9	8,102	0.11%
2020/07/20	1	78.30	2	79.80	80.20	-1	8,192	-0.01%
2020/07/17	13	80.52	6	80.62	78.90	7	8,302	0.08%
2020/07/16	3	79.80	12	79.43	79.60	-9	8,376	-0.11%
2020/07/15	1	78.10	0	0.00	78.00	1	8,442	0.01%
2020/07/14	27	78.05	16	77.58	78.70	11	8,504	0.13%
2020/07/13	1	78.30	2	78.40	77.70	-1	8,523	-0.01%
2020/07/10	5	78.74	2	78.25	77.70	3	8,572	0.03%
2020/07/09	7	82.09	7	82.39	81.10	0	8,601	0.00%
2020/07/08	17	80.63	12	80.77	81.60	5	8,613	0.06%
2020/07/07	7	80.64	7	80.44	79.80	0	8,630	0.00%
2020/07/06	9	80.54	4	80.30	78.90	5	8,763	0.06%
2020/07/03	9	79.03	8	78.79	78.00	1	8,994	0.01%
2020/07/02	6	75.52	14	75.91	79.40	-8	8,939	-0.09%
2020/07/01	6	71.97	11	72.28	72.20	-5	8,738	-0.06%
2020/06/30	3	69.10	11	68.89	69.10	-8	8,712	-0.09%
2020/06/29	8	69.48	5	69.86	69.10	3	8,739	0.03%
2020/06/24	4	70.58	5	70.70	70.80	-1	8,718	-0.01%
2020/06/23	4	70.90	6	71.95	70.60	-2	8,835	-0.02%
2020/06/22	13	73.45	8	72.24	72.30	5	8,839	0.06%
2020/06/19	70	72.44	70	72.68	73.60	0	8,860	0.00%
2020/06/18	2	69.70	0	0.00	69.40	2	8,725	0.02%
2020/06/17	4	69.30	2	70.05	69.00	2	8,838	0.02%
2020/06/16	8	69.55	6	70.38	70.60	2	8,860	0.02%
2020/06/12	1	67.00	2	65.65	67.60	-1	9,014	-0.01%
2020/06/11	27	67.09	317	65.66	65.20	-290	9,095	-3.19%	大賣/鉅額交易
2020/06/10	101	66.19	0	0.00	67.00	101	9,153	1.10%	大買/鉅額交易
2020/06/09	21	66.43	0	0.00	66.20	21	9,234	0.23%
2020/06/08	40	67.16	0	0.00	67.00	40	9,341	0.43%
2020/06/05	51	67.84	2.1	68.36	67.30	48.9	9,400	0.52%
2020/06/04	22	70.05	0	0.00	69.80	22	9,466	0.23%
2020/06/03	20	70.20	1.2	69.23	70.20	18.8	9,620	0.20%
2020/06/02	22	69.65	0	0.00	69.00	22	9,744	0.23%
2020/06/01	20	69.75	0	0.00	69.60	20	9,816	0.20%
2020/05/28	0	0.00	5	68.32	68.10	-5	10,032	-0.05%
2020/05/27	5	68.50	0.3	68.10	68.10	4.7	10,091	0.05%
2020/05/26	9	69.57	3	69.10	68.20	6	10,310	0.06%
2020/05/25	4	70.80	1	72.50	72.50	3	10,445	0.03%
2020/05/22	4	70.58	16	71.38	69.70	-12	10,475	-0.11%
2020/05/21	13	70.58	93.9	69.90	71.50	-80.9	10,464	-0.77%
2020/05/20	1.2	64.64	42	64.64	65.00	-40.8	10,220	-0.40%
2020/05/19	6	62.78	18	63.12	62.90	-12	10,586	-0.11%
2020/05/18	2	59.65	0	0.00	60.80	2	10,586	0.02%
2020/05/15	84	60.69	20	61.85	60.80	64	10,820	0.59%
2020/05/14	63	61.88	143	63.11	60.60	-80	11,202	-0.71%	大賣/
2020/05/13	138	62.06	13	62.25	61.90	125	11,770	1.06%	大買/鉅額交易
2020/05/12	4	62.38	56	62.97	62.10	-52	12,247	-0.42%
2020/05/11	27	60.91	28	61.33	61.40	-1	12,047	-0.01%
2020/05/08	54	59.94	4	60.13	60.20	50	12,006	0.42%
2020/05/07	26	60.93	2	61.30	60.10	24	12,034	0.20%
2020/05/06	20	58.15	35	58.45	58.60	-15	11,835	-0.13%
2020/05/05	0	0.00	7	56.31	55.60	-7	11,633	-0.06%
2020/05/04	4	55.80	4	56.20	55.10	0	11,850	0.00%
2020/04/30	4	56.00	6	56.32	56.30	-2	11,923	-0.02%
2020/04/29	11	57.30	4	56.93	56.30	7	12,041	0.06%
2020/04/28	11	56.37	22	56.02	57.20	-11	12,202	-0.09%
2020/04/27	2	54.10	0	0.00	54.00	2	12,135	0.02%
2020/04/24	3	54.63	0	0.00	54.00	3	12,214	0.02%
2020/04/23	14	55.98	9	55.31	54.60	5	12,367	0.04%
2020/04/22	10	54.70	4	55.05	55.90	6	12,442	0.05%
2020/04/21	11	54.51	10	54.20	54.00	1	12,394	0.01%
2020/04/20	7	53.96	3	53.77	53.40	4	12,231	0.03%
2020/04/17	5	53.08	6.2	52.82	52.00	-1.2	12,138	-0.01%
2020/04/16	0	0.00	1	52.90	53.40	-1	12,063	-0.01%
2020/04/15	1	53.80	1	54.00	53.00	0	12,025	0.00%
2020/04/14	2	53.40	4	53.65	54.00	-2	11,926	-0.02%
2020/04/13	7	53.83	7	53.70	53.10	0	11,862	0.00%
2020/04/10	4	52.68	3	52.90	52.50	1	11,721	0.01%
2020/04/09	2	52.85	3	53.30	52.80	-1	11,677	-0.01%
2020/04/08	10	50.09	17	50.50	51.80	-7	11,479	-0.06%
2020/04/07	1	46.75	12	45.86	48.40	-11	11,116	-0.10%
2020/04/06	5	44.66	1.3	43.73	44.00	3.7	10,970	0.03%
2020/04/01	8	45.39	8	45.98	45.50	0	10,811	0.00%
2020/03/31	6	47.92	0	0.00	47.10	6	10,793	0.06%
2020/03/30	0	0.00	13	46.90	48.70	-13	10,818	-0.12%
2020/03/27	3	49.93	5	50.50	48.40	-2	10,907	-0.02%
2020/03/26	2	51.30	1	51.50	51.80	1	10,903	0.01%
2020/03/25	13	52.98	9	53.27	51.40	4	10,937	0.04%
2020/03/24	12	52.78	11	52.62	52.50	1	10,937	0.01%
2020/03/23	7	51.96	7	52.51	51.00	0	10,976	0.00%
2020/03/20	2	50.50	5	50.92	51.40	-3	10,835	-0.03%
2020/03/19	3	48.43	2	48.93	47.20	1	10,721	0.01%
2020/03/18	7	51.44	6	51.30	50.50	1	10,591	0.01%
2020/03/17	0	0.00	2	48.33	49.15	-2	10,397	-0.02%
2020/03/16	2	49.40	0	0.00	46.55	2	10,242	0.02%
2020/03/13	1	46.10	0	0.00	49.45	1	10,142	0.01%
2020/03/12	2	51.30	2	51.75	50.00	0	10,088	0.00%
2020/03/11	6	55.68	30	56.36	54.20	-24	9,966	-0.24%
2020/03/10	38	54.27	0	0.00	55.20	38	9,869	0.39%
2020/03/09	3	55.00	13	57.04	55.00	-10	9,664	-0.10%
2020/03/06	4.1	57.45	8	57.44	57.60	-3.9	9,457	-0.04%
2020/03/05	53	57.84	56	58.23	56.90	-3	9,328	-0.03%
2020/03/04	0	0.00	4	56.60	56.70	-4	9,246	-0.04%
2020/03/03	4	57.95	8	57.70	57.90	-4	9,238	-0.04%
2020/03/02	18	56.03	0	0.00	56.00	18	9,054	0.20%
2020/02/27	15	57.16	29	58.01	55.40	-14	8,973	-0.16%
2020/02/26	16	57.63	8	57.03	57.10	8	8,663	0.09%
2020/02/25	3	56.37	3	56.60	55.90	0	8,348	0.00%
2020/02/24	13	56.33	11	56.82	55.70	2	8,210	0.02%
2020/02/21	17	55.49	14	55.36	55.50	3	8,069	0.04%
2020/02/20	47	54.96	65	55.38	55.50	-18	7,975	-0.23%
2020/02/19	11	57.60	57	57.88	58.20	-46	7,523	-0.61%
2020/02/18	86	57.47	75	58.99	57.20	11	7,427	0.15%
2020/02/17	90	60.11	61	60.66	59.70	29	7,168	0.40%
2020/02/14	61	57.92	43	58.36	60.30	18	6,726	0.27%
2020/02/13	28	54.22	46	54.58	54.90	-18	6,002	-0.30%
2020/02/12	17	52.95	26	53.20	52.40	-9	5,496	-0.16%
2020/02/11	1	52.30	0	0.00	52.00	1	5,386	0.02%
2020/02/10	1	53.00	0	0.00	51.30	1	5,538	0.02%
2020/02/07	8	52.09	1	52.50	52.00	7	5,440	0.13%
2020/02/06	7	53.50	0	0.00	53.60	7	5,321	0.13%
2020/02/05	26	52.98	33	53.05	52.60	-7	5,214	-0.13%
2020/02/04	7	52.10	35	51.97	51.70	-28	4,944	-0.57%
2020/02/03	36	52.69	104	52.14	52.70	-68	4,849	-1.40%	大賣/
2020/01/31	184	52.20	157	52.14	53.30	27	4,686	0.58%	大買/大賣/
2020/01/30	146	49.53	115	49.83	49.80	31	4,367	0.71%	大買/大賣/
2020/01/20	5	50.50	0	0.00	51.00	5	4,231	0.12%
2020/01/17	54	50.20	54	50.41	50.30	0	4,153	0.00%
2020/01/16	56	49.44	4	49.25	49.20	52	3,998	1.30%
2020/01/15	1	47.60	2	47.35	47.20	-1	3,778	-0.03%
2020/01/14	1	46.45	3	47.02	46.60	-2	3,766	-0.05%
2020/01/13	0	0.00	1	46.35	46.65	-1	3,761	-0.03%
2020/01/10	1	45.35	1	45.35	45.40	0	3,835	0.00%
2020/01/09	0	0.00	2	45.30	45.30	-2	3,831	-0.05%
2020/01/08	2	44.35	0	0.00	44.20	2	3,898	0.05%
2020/01/03	1	46.35	0	0.00	46.30	1	4,085	0.02%
2020/01/02	0	0.00	32	46.81	47.25	-32	4,108	-0.78%
2019/12/31	13	46.08	5	46.25	46.00	8	4,206	0.19%
2019/12/30	16	46.11	1	46.20	46.05	15	4,311	0.35%
2019/12/27	1	46.90	28	46.69	46.85	-27	4,271	-0.63%
2019/12/26	30	46.45	4	46.80	46.05	26	4,260	0.61%
2019/12/25	11	47.62	1	47.90	47.20	10	4,222	0.24%
2019/12/24	1	47.85	5	47.72	47.70	-4	4,240	-0.09%
2019/12/23	26	47.13	23	47.35	47.60	3	4,127	0.07%
2019/12/20	12	45.78	4	46.00	46.00	8	3,987	0.20%
2019/12/19	10	46.05	17	46.26	46.50	-7	3,933	-0.18%
2019/12/18	6	45.60	52	44.58	45.10	-46	3,831	-1.20%
2019/12/16	0	0.00	1	43.75	44.00	-1	3,732	-0.03%
2019/12/12	0	0.00	10	43.40	43.45	-10	3,953	-0.25%
2019/12/09	10	42.55	10	43.43	42.60	0	4,163	0.00%
2019/12/06	27	44.00	0	0.00	44.05	27	4,135	0.65%
2019/12/05	0	0.00	1	43.65	43.55	-1	4,414	-0.02%
2019/12/02	15	42.70	3	43.00	42.65	12	4,603	0.26%
2019/11/29	4	44.04	0	0.00	43.75	4	4,658	0.09%
2019/11/28	24	44.79	31.8	44.31	44.80	-7.8	4,686	-0.17%
2019/11/27	0	0.00	10	43.75	43.95	-10	4,687	-0.21%
2019/11/26	1	43.60	1	43.45	43.60	0	4,722	0.00%
2019/11/21	0	0.00	1	42.75	43.20	-1	4,990	-0.02%
2019/11/20	3	43.12	135	42.99	43.15	-132	5,080	-2.60%	大賣/鉅額交易
2019/11/19	2	43.83	0	0.00	43.60	2	5,197	0.04%
2019/11/18	3	44.08	2	44.18	44.30	1	5,226	0.02%
2019/11/15	0	0.00	10	43.15	43.00	-10	5,233	-0.19%
2019/11/14	20	41.65	1	41.55	41.65	19	5,387	0.35%
2019/11/13	25	42.77	0	0.00	42.70	25	5,441	0.46%
2019/11/12	30	42.92	0	0.00	43.20	30	5,495	0.55%
2019/11/11	95	42.41	2	42.38	42.10	93	5,660	1.64%
2019/11/08	3	44.23	0	0.00	43.85	3	5,702	0.05%
2019/11/07	5	43.97	73	43.98	44.45	-68	5,784	-1.18%
2019/11/06	23	42.51	53	42.91	42.50	-30	5,882	-0.51%
2019/11/05	0	0.00	30	42.31	42.25	-30	6,001	-0.50%
2019/10/31	2	43.40	5	43.50	43.25	-3	6,445	-0.05%
2019/10/30	0	0.00	60	43.09	43.15	-60	6,554	-0.92%
2019/10/29	5	42.75	35	42.32	42.25	-30	6,586	-0.46%
2019/10/28	5	42.70	2	42.35	42.30	3	6,674	0.04%
2019/10/25	21	43.25	99	42.83	42.65	-78	6,713	-1.16%
2019/10/24	15	43.32	0	0.00	43.40	15	6,710	0.22%
2019/10/23	11	42.59	15	43.14	42.50	-4	6,712	-0.06%
2019/10/22	2	42.75	13	43.04	42.75	-11	6,735	-0.16%
2019/10/21	175	42.55	0	0.00	42.55	175	6,731	2.60%	大買/鉅額交易
2019/10/18	330	43.00	0	0.00	42.85	330	6,792	4.86%	大買/鉅額交易
2019/10/17	1	41.40	32	41.41	41.50	-31	6,731	-0.46%
2019/10/16	13	41.58	41	41.58	41.80	-28	6,818	-0.41%
2019/10/15	3	40.67	23	40.71	40.60	-20	6,821	-0.29%
2019/10/14	72	38.82	7	39.11	39.30	65	6,860	0.95%
2019/10/09	14	38.55	23.2	38.47	38.85	-9.2	6,895	-0.13%
2019/10/08	6	41.12	0	0.00	41.05	6	6,871	0.09%
2019/10/07	16	42.78	74	42.32	42.30	-58	6,886	-0.84%
2019/10/04	1	41.65	1	41.95	40.30	0	6,848	0.00%
2019/10/03	22	42.05	0	0.00	41.95	22	6,802	0.32%
2019/10/02	24	42.36	11	42.29	42.40	13	6,962	0.19%
2019/09/27	6	43.04	2	41.93	42.05	4	6,999	0.06%
2019/09/26	3	43.68	3	44.05	43.85	0	7,086	0.00%
2019/09/25	2	43.55	2	43.98	43.60	0	7,157	0.00%
2019/09/24	5	44.03	0	0.00	43.80	5	7,262	0.07%
2019/09/23	21	44.80	24	44.63	44.30	-3	7,290	-0.04%
2019/09/20	0	0.00	1	43.95	43.85	-1	7,379	-0.01%
2019/09/19	10	43.55	47	43.71	43.60	-37	7,393	-0.50%
2019/09/18	17	44.01	588	43.38	43.40	-571	7,383	-7.73%	大賣/鉅額交易
2019/09/17	74	45.36	3	45.48	45.20	71	7,202	0.99%
2019/09/16	193	44.82	2	45.18	44.85	191	7,215	2.65%	大買/鉅額交易
2019/09/12	22	46.79	5	47.02	46.70	17	7,126	0.24%
2019/09/11	161	47.10	30	47.00	47.15	131	7,212	1.82%	大買/鉅額交易
2019/09/10	36	46.64	53	46.78	46.85	-17	7,338	-0.23%
2019/09/09	165	47.52	19	48.48	46.70	146	7,411	1.97%	大買/鉅額交易
2019/09/06	1	51.00	26	51.30	51.50	-25	7,243	-0.35%
2019/09/05	39	51.31	13	51.17	51.40	26	7,472	0.35%
2019/09/04	3	50.83	11	50.96	51.00	-8	7,480	-0.11%
2019/09/03	3	50.83	6	50.90	50.50	-3	7,592	-0.04%
2019/09/02	6	50.40	16	50.79	51.70	-10	7,645	-0.13%
2019/08/30	55	50.52	14	51.36	50.30	41	7,796	0.53%
2019/08/29	4	50.78	19	50.98	50.80	-15	7,929	-0.19%
2019/08/28	25	50.55	9	50.71	50.60	16	7,921	0.20%
2019/08/27	7	51.26	6	51.48	51.00	1	7,869	0.01%
2019/08/26	31	51.89	0	0.00	51.30	31	7,858	0.39%
2019/08/23	4	53.93	0	0.00	53.60	4	7,771	0.05%
2019/08/22	3	54.50	5	54.54	54.90	-2	7,731	-0.03%
2019/08/21	2	54.15	0	0.00	54.20	2	7,650	0.03%
2019/08/20	4	55.50	2	55.10	55.00	2	7,684	0.03%
2019/08/19	33	55.48	56	55.27	55.20	-23	7,690	-0.30%
2019/08/16	16	53.34	5	54.50	53.20	11	7,605	0.14%
2019/08/15	6	53.43	22	54.22	53.90	-16	7,544	-0.21%
2019/08/14	41	54.69	68	55.28	54.60	-27	7,517	-0.36%
2019/08/13	9	53.47	59	53.94	53.10	-50	7,466	-0.67%
2019/08/12	9	54.72	147	55.21	54.40	-138	7,543	-1.83%	大賣/鉅額交易
2019/08/08	13	55.35	25	56.19	56.50	-12	7,500	-0.16%
2019/08/07	6	52.97	7	53.74	52.80	-1	7,291	-0.01%
2019/08/06	44	52.65	39	52.97	53.80	5	7,271	0.07%
2019/08/05	7	50.76	2	51.10	50.70	5	7,113	0.07%
2019/08/02	15	52.99	61	53.33	52.70	-46	7,225	-0.64%
2019/08/01	8	52.93	270	52.69	53.00	-262	7,491	-3.50%	大賣/鉅額交易
2019/07/31	0	0.00	3	51.87	51.60	-3	7,711	-0.04%
2019/07/30	9	50.88	15	51.20	51.50	-6	7,891	-0.08%
2019/07/29	15	50.12	22	50.20	50.50	-7	7,944	-0.09%
2019/07/26	7	49.54	0	0.00	49.60	7	8,083	0.09%
2019/07/25	147	49.72	11	49.68	49.85	136	8,164	1.67%	大買/鉅額交易
2019/07/24	97	49.38	2	49.98	49.40	95	8,324	1.14%
2019/07/23	126	49.92	0	0.00	49.80	126	8,400	1.50%	大買/鉅額交易
2019/07/22	2	50.70	27	50.34	50.70	-25	8,389	-0.30%
2019/07/19	7	49.47	101	49.68	49.50	-94	8,400	-1.12%	大賣/
2019/07/18	22	49.56	274	49.21	49.00	-252	8,547	-2.95%	大賣/鉅額交易
2019/07/17	111	50.02	0	0.00	50.10	111	8,531	1.30%	大買/鉅額交易
2019/07/16	131	51.07	7	50.84	50.70	124	8,540	1.45%	大買/鉅額交易
2019/07/15	54	51.91	90	52.22	51.90	-36	8,616	-0.42%
2019/07/12	64	51.02	116	51.29	51.50	-52	8,738	-0.60%	大賣/
2019/07/11	193	50.27	15	50.36	50.70	178	8,819	2.02%	大買/鉅額交易
2019/07/10	9	50.24	11	50.71	50.20	-2	9,016	-0.02%
2019/07/09	13	50.26	14	50.62	49.85	-1	9,495	-0.01%
2019/07/08	83	50.25	26	51.23	50.60	57	10,127	0.56%
2019/07/05	30	51.70	0	0.00	51.70	30	10,138	0.30%
2019/07/04	2	52.00	12	52.16	52.10	-10	10,181	-0.10%
2019/07/03	13	52.41	510	52.08	51.70	-497	10,261	-4.84%	大賣/鉅額交易
2019/07/02	53	55.03	33	54.38	54.30	20	10,153	0.20%
2019/07/01	80	54.84	65	55.34	55.50	15	10,229	0.15%
2019/06/28	22	54.03	32	54.91	54.60	-10	10,178	-0.10%
2019/06/27	93	54.67	80	55.39	53.70	13	10,264	0.13%
2019/06/26	75	53.69	23	54.24	54.00	52	10,310	0.50%
2019/06/25	150	53.58	15	53.90	54.10	135	10,371	1.30%	大買/鉅額交易
2019/06/24	56	53.99	97	54.09	54.30	-41	10,411	-0.39%
2019/06/21	176	53.50	3	53.30	53.10	173	10,404	1.66%	大買/鉅額交易
2019/06/20	169	54.25	50	54.60	54.30	119	10,366	1.15%	大買/鉅額交易
2019/06/19	39	53.54	28	53.78	53.40	11	10,343	0.11%
2019/06/18	24	52.70	525	52.58	53.40	-501	10,289	-4.87%	大賣/鉅額交易
2019/06/17	42	54.65	106	53.05	52.70	-64	10,162	-0.63%	大賣/
2019/06/14	59	55.40	1	56.20	55.00	58	10,109	0.57%
2019/06/13	184	55.43	188	55.69	54.90	-4	10,050	-0.04%	大買/大賣/
2019/06/12	20	54.05	15	54.13	54.00	5	9,826	0.05%
2019/06/11	43	53.26	117	53.72	53.10	-74	9,808	-0.75%	大賣/
2019/06/10	67	52.50	13	52.88	52.60	54	9,740	0.55%
2019/06/06	125	51.55	103	52.34	52.70	22	9,728	0.23%	大買/大賣/
2019/06/05	217	50.09	123	49.72	51.70	94	9,543	0.98%	大買/大賣/
2019/06/04	120	48.64	71	47.51	48.40	49	9,438	0.52%	大買/
2019/06/03	94	47.54	20	47.26	47.35	74	9,508	0.78%
2019/05/31	45	47.92	10	48.19	48.20	35	9,800	0.36%
2019/05/30	21	47.56	1	47.60	47.45	20	9,783	0.20%
2019/05/29	205	47.79	31	47.72	47.50	174	9,802	1.78%	大買/鉅額交易
2019/05/28	7	46.87	13	46.55	47.30	-6	9,865	-0.06%
2019/05/27	24	44.70	17	45.48	45.60	7	9,886	0.07%
2019/05/24	29	45.93	5	46.09	45.95	24	9,851	0.24%
2019/05/23	73	47.43	719	46.90	46.25	-646	9,818	-6.58%	大賣/鉅額交易
2019/05/22	60	49.10	5	50.10	48.95	55	9,878	0.56%
2019/05/21	150	49.25	32	49.26	49.75	118	9,976	1.18%	大買/鉅額交易
2019/05/20	283	48.44	196	49.75	48.75	87	10,042	0.87%	大買/大賣/
2019/05/17	103	52.13	324	50.30	49.55	-221	9,982	-2.21%	大買/大賣/鉅額交易
2019/05/16	214	52.40	61	52.80	51.70	153	9,904	1.54%	大買/鉅額交易
2019/05/15	55	51.54	20	51.61	51.60	35	9,874	0.35%
2019/05/14	16	48.69	29	49.45	50.80	-13	9,929	-0.13%
2019/05/13	24	50.13	56	50.20	50.00	-32	10,008	-0.32%
2019/05/10	379	50.70	10	50.69	50.00	369	10,404	3.55%	大買/鉅額交易
2019/05/09	88	52.93	270	51.24	50.50	-182	10,496	-1.73%	大賣/鉅額交易
2019/05/08	182	53.82	60	53.59	55.00	122	10,425	1.17%	大買/鉅額交易
2019/05/07	29	51.62	252	52.15	53.70	-223	10,216	-2.18%	大賣/鉅額交易
2019/05/06	81	50.88	297	50.49	50.00	-216	10,111	-2.14%	大賣/鉅額交易
2019/05/03	9	50.99	38	52.09	51.70	-29	10,062	-0.29%
2019/05/02	146	50.49	3	50.60	50.70	143	10,037	1.42%	大買/鉅額交易
2019/04/30	15	50.23	122	50.30	51.20	-107	10,095	-1.06%	大賣/鉅額交易
2019/04/29	485	48.62	246	49.21	49.25	239	10,047	2.38%	大買/大賣/鉅額交易
2019/04/26	19	48.93	167	48.47	48.50	-148	10,085	-1.47%	大賣/鉅額交易
2019/04/25	0	0.00	11	48.21	49.10	-11	10,291	-0.11%
2019/04/24	94	50.14	212	49.31	49.00	-118	10,513	-1.12%	大賣/鉅額交易
2019/04/23	11	50.56	15	50.49	50.70	-4	10,808	-0.04%
2019/04/22	28	50.04	99	50.22	49.70	-71	11,100	-0.64%
2019/04/19	114	50.50	90	51.24	50.40	24	11,010	0.22%	大買/
2019/04/18	103	50.43	70	51.45	50.00	33	10,844	0.30%	大買/
2019/04/17	143	51.25	14	51.28	52.00	129	10,676	1.21%	大買/鉅額交易
2019/04/16	71	51.01	123	50.55	50.70	-52	10,536	-0.49%	大賣/
2019/04/15	76	49.02	256	49.34	51.00	-180	10,281	-1.75%	大賣/鉅額交易
2019/04/12	346	48.24	385	48.59	46.45	-39	9,716	-0.40%	大買/大賣/
2019/04/11	127	46.40	136	46.48	46.95	-9	9,029	-0.10%	大買/大賣/
2019/04/10	17	45.69	24	45.49	45.75	-7	8,884	-0.08%
2019/04/09	197	45.46	174	46.11	45.45	23	8,873	0.26%	大買/大賣/
2019/04/08	55	45.29	110	45.27	45.10	-55	8,766	-0.63%	大賣/
2019/04/03	80	44.95	63	44.98	44.70	17	8,714	0.20%
2019/04/02	77	43.98	40	43.92	43.85	37	8,645	0.43%
2019/04/01	142	44.63	98	44.57	44.00	44	8,611	0.51%	大買/
2019/03/29	271	43.89	221	43.44	43.85	50	8,466	0.59%	大買/大賣/
2019/03/28	3	42.38	0	0.00	41.80	3	8,339	0.04%
2019/03/27	2	41.90	2	41.85	42.15	0	8,292	0.00%
2019/03/26	0	0.00	3	41.43	41.40	-3	8,246	-0.04%
2019/03/25	11	40.55	2	40.95	40.80	9	8,317	0.11%
2019/03/22	6	41.43	0	0.00	41.20	6	8,334	0.07%
2019/03/21	4	41.05	10	41.38	42.00	-6	8,383	-0.07%
2019/03/20	14	41.05	0	0.00	41.10	14	8,350	0.17%
2019/03/19	1	41.25	13	40.99	41.60	-12	8,334	-0.14%
2019/03/18	11	40.68	3	40.60	40.40	8	8,292	0.10%
2019/03/15	147	41.58	0	0.00	41.15	147	8,266	1.78%	大買/鉅額交易
2019/03/14	124	41.30	5	41.03	41.90	119	8,256	1.44%	大買/鉅額交易
2019/03/13	6	40.40	14	40.75	40.80	-8	8,263	-0.10%
2019/03/12	162.2	41.12	11	41.85	40.45	151.2	8,221	1.84%	大買/鉅額交易
2019/03/11	78	41.51	7	41.62	41.35	71	8,174	0.87%
2019/03/08	34	41.90	78	41.65	41.45	-44	8,280	-0.53%
2019/03/07	12	43.22	2	42.90	42.65	10	8,253	0.12%
2019/03/06	32	45.33	19	45.32	43.70	13	8,223	0.16%
2019/03/05	1	44.40	0	0.00	44.25	1	8,029	0.01%
2019/03/04	4	44.39	5	44.24	44.40	-1	8,107	-0.01%
2019/02/27	16	43.08	14	43.20	44.30	2	8,141	0.02%
2019/02/26	31.3	43.72	8	43.78	43.60	23.3	8,098	0.29%
2019/02/25	14	43.81	9	43.97	44.45	5	8,177	0.06%
2019/02/22	33	43.75	11	43.71	43.40	22	8,166	0.27%
2019/02/21	33	44.62	1	45.95	44.40	32	8,278	0.39%
2019/02/20	26	43.82	29	44.11	45.00	-3	8,215	-0.04%
2019/02/19	63	44.40	36	44.78	44.20	27	8,137	0.33%
2019/02/18	34	44.38	23	44.65	44.15	11	8,149	0.13%
2019/02/15	26	44.20	15	44.58	44.30	11	8,216	0.13%
2019/02/14	16	45.49	8	45.79	45.10	8	8,225	0.10%
2019/02/13	28.5	45.70	29	46.58	45.25	-0.5	8,184	-0.01%
2019/02/12	20	47.09	14	47.40	46.95	6	8,142	0.07%
2019/02/11	33	46.07	26.2	45.70	48.05	6.8	8,166	0.08%
2019/01/30	28	42.41	32	42.40	43.70	-4	7,777	-0.05%
2019/01/29	48	40.92	29	41.40	40.65	19	7,542	0.25%
2019/01/28	6	41.78	12	41.73	41.10	-6	7,297	-0.08%
2019/01/25	20	41.18	75	41.31	40.80	-55	7,166	-0.77%
2019/01/24	10	41.07	5	41.00	41.25	5	7,083	0.07%
2019/01/23	65	40.36	68	40.50	41.00	-3	6,996	-0.04%
2019/01/22	16	39.68	10	40.38	39.65	6	6,839	0.09%
2019/01/21	1	41.40	3	40.45	40.30	-2	6,699	-0.03%
2019/01/18	13	40.55	37	41.01	41.35	-24	6,564	-0.37%
2019/01/17	11	41.46	57.1	41.86	40.55	-46.1	6,416	-0.72%
2019/01/16	6	40.24	55	40.18	41.15	-49	6,188	-0.79%
2019/01/15	62	39.24	43	38.86	39.60	19	5,890	0.32%
2019/01/14	34	36.50	284	36.76	38.20	-250	5,445	-4.59%	大賣/鉅額交易
2019/01/11	6	34.96	5	35.27	34.80	1	5,098	0.02%
2019/01/10	8	35.06	2	35.30	35.25	6	5,104	0.12%
2019/01/09	2	35.25	3	35.70	35.25	-1	5,146	-0.02%
2019/01/08	6	35.14	13	35.07	35.50	-7	5,156	-0.14%
2019/01/07	68	35.09	6	35.38	35.05	62	5,120	1.21%
2019/01/04	3	34.23	3	34.50	34.90	0	5,160	0.00%
2019/01/03	3	34.42	11	34.83	34.80	-8	5,244	-0.15%
2019/01/02	14	34.83	13	34.93	34.40	1	5,265	0.02%
2018/12/28	2	33.80	13	33.92	34.55	-11	5,266	-0.21%
2018/12/27	6	33.22	13	33.40	33.20	-7	5,340	-0.13%
2018/12/26	6	32.92	11	33.03	32.65	-5	5,456	-0.09%
2018/12/25	5	33.42	0	0.00	33.20	5	5,582	0.09%
2018/12/24	9	34.35	18.2	34.51	34.55	-9.2	5,528	-0.17%
2018/12/22	14	35.00	1	34.85	34.85	13	5,669	0.23%
2018/12/21	26	35.23	8	35.41	35.50	18	5,693	0.32%
2018/12/20	5	35.33	12	35.49	35.70	-7	5,646	-0.12%
2018/12/19	14	35.16	18	35.43	35.20	-4	5,620	-0.07%
2018/12/18	18	35.64	23	35.67	35.25	-5	5,647	-0.09%
2018/12/17	25	35.45	14	35.62	35.65	11	5,602	0.20%
2018/12/14	86	35.45	80	35.43	35.50	6	5,722	0.10%
2018/12/13	10	34.77	12	35.03	35.00	-2	5,708	-0.04%
2018/12/12	11	34.28	18	34.60	34.80	-7	5,750	-0.12%
2018/12/11	10	34.42	23	34.63	34.25	-13	5,785	-0.22%
2018/12/10	38	33.56	27	33.94	34.30	11	5,869	0.19%
2018/12/07	12	34.00	20	34.31	34.30	-8	5,914	-0.14%
2018/12/06	47	34.33	3	35.07	34.00	44	5,940	0.74%
2018/12/05	13	35.03	98	35.15	35.40	-85	5,959	-1.43%
2018/12/04	19	35.51	2	35.45	35.40	17	6,055	0.28%
2018/12/03	126	36.29	116	36.65	36.35	10	6,100	0.16%	大買/大賣/
2018/11/30	13.5	35.51	40	35.51	35.50	-26.5	6,288	-0.42%
2018/11/29	27	35.14	10	35.52	34.90	17	6,381	0.27%
2018/11/28	115	36.08	68	35.98	35.60	47	6,722	0.70%	大買/
2018/11/27	13	34.93	22	34.76	35.35	-9	6,715	-0.13%
2018/11/26	9	34.13	23	33.81	34.55	-14	6,769	-0.21%
2018/11/23	10	33.19	5	33.65	33.10	5	6,853	0.07%
2018/11/22	133	34.07	73	35.07	33.10	60	6,997	0.86%	大買/
2018/11/21	17	34.60	71	34.77	34.60	-54	7,287	-0.74%
2018/11/20	21	34.87	11	34.87	34.50	10	7,661	0.13%
2018/11/19	18	34.97	33	35.13	35.25	-15	7,658	-0.20%
2018/11/16	36	34.77	6	34.59	34.55	30	7,754	0.39%
2018/11/15	18	34.66	23	34.97	34.90	-5	7,771	-0.06%
2018/11/14	32	34.42	20	34.55	34.75	12	7,837	0.15%
2018/11/13	29	33.78	39	33.64	34.25	-10	7,727	-0.13%
2018/11/12	14	33.17	34	33.25	33.45	-20	7,645	-0.26%
2018/11/09	8	31.90	15	32.77	33.20	-7	7,615	-0.09%
2018/11/08	106	33.98	292	34.01	32.10	-186	7,626	-2.44%	大買/大賣/鉅額交易
2018/11/07	179	32.47	22	32.21	33.00	157	7,553	2.08%	大買/鉅額交易
2018/11/06	8	32.19	122	31.86	31.95	-114	7,623	-1.50%	大賣/鉅額交易
2018/11/05	61	32.21	56	31.92	32.40	5	7,638	0.07%
2018/11/02	60	30.97	56	30.64	31.20	4	7,608	0.05%
2018/11/01	33	30.63	1	30.40	30.65	32	7,783	0.41%
2018/10/31	25	29.24	19	29.08	29.50	6	7,845	0.08%
2018/10/30	13	27.62	11	28.17	28.30	2	7,902	0.03%
2018/10/29	15	27.74	14	27.83	27.70	1	8,102	0.01%
2018/10/26	5	28.49	29	28.49	28.25	-24	8,217	-0.29%
2018/10/25	8	29.16	2	29.65	29.00	6	8,398	0.07%
2018/10/24	9	29.16	75	29.50	30.10	-66	8,476	-0.78%
2018/10/23	9	29.72	52	30.01	29.50	-43	8,605	-0.50%
2018/10/22	2	29.30	66	29.98	30.55	-64	8,882	-0.72%
2018/10/19	6	28.84	154	29.49	29.60	-148	9,313	-1.59%	大賣/鉅額交易
2018/10/18	0	0.00	90	29.79	29.75	-90	9,394	-0.96%
2018/10/17	0	0.00	79	29.61	29.65	-79	9,724	-0.81%
2018/10/16	1	28.85	152	29.16	28.85	-151	9,755	-1.55%	大賣/鉅額交易
2018/10/15	4	27.15	9	27.94	28.40	-5	9,824	-0.05%
2018/10/12	7	25.99	223	26.01	27.80	-216	9,868	-2.19%	大賣/鉅額交易
2018/10/11	48	26.00	8	26.66	26.00	40	9,927	0.40%
2018/10/09	135	28.73	16	29.04	28.80	119	10,178	1.17%	大買/鉅額交易
2018/10/08	18	29.62	14	29.98	29.45	4	10,380	0.04%
2018/10/05	10	29.43	77	29.23	29.40	-67	10,806	-0.62%
2018/10/04	90	30.40	13	30.47	30.30	77	10,989	0.70%
2018/10/03	30	32.02	89	32.07	32.00	-59	10,902	-0.54%
2018/10/02	16	31.16	65	31.20	31.20	-49	10,818	-0.45%
2018/10/01	93	30.81	23	30.43	30.95	70	10,962	0.64%
2018/09/28	61	31.78	10	32.13	31.70	51	10,991	0.46%
2018/09/27	210	32.25	17	32.31	32.25	193	10,989	1.76%	大買/鉅額交易
2018/09/26	11	32.14	11	32.25	32.10	0	11,010	0.00%
2018/09/25	54	31.17	20	31.63	32.15	34	11,008	0.31%
2018/09/21	154	31.56	16	31.68	31.45	138	10,954	1.26%	大買/鉅額交易
2018/09/20	71	31.53	8	31.49	30.85	63	10,881	0.58%
2018/09/19	141	32.82	24	33.73	32.25	117	10,713	1.09%	大買/鉅額交易
2018/09/18	12	32.70	8	33.03	33.10	4	10,631	0.04%
2018/09/17	48	33.60	2	33.65	33.15	46	10,586	0.43%
2018/09/14	10	34.09	38	34.09	34.25	-28	10,591	-0.26%
2018/09/13	69	32.75	20	32.96	33.20	49	10,476	0.47%
2018/09/12	84	33.66	12	33.73	33.30	72	10,383	0.69%
2018/09/11	4	32.85	37	33.66	34.70	-33	10,325	-0.32%
2018/09/10	20	33.65	46	33.14	33.00	-26	10,218	-0.25%
2018/09/07	14	34.02	69	34.24	34.60	-55	10,088	-0.55%
2018/09/06	103	35.47	602	35.27	35.00	-499	10,124	-4.93%	大買/大賣/鉅額交易
2018/09/05	12	34.79	148	34.91	34.70	-136	9,826	-1.38%	大賣/鉅額交易
2018/09/04	131	34.42	537	34.48	34.10	-406	9,652	-4.21%	大買/大賣/鉅額交易
2018/09/03	124	36.40	50	36.95	36.70	74	9,251	0.80%	大買/
2018/08/31	27	36.78	62	36.76	36.60	-35	9,128	-0.38%
2018/08/30	50	36.47	18	36.89	36.70	32	8,975	0.36%
2018/08/29	17	36.57	26	37.23	37.35	-9	8,820	-0.10%
2018/08/28	292	36.34	305	36.51	36.70	-13	8,635	-0.15%	大買/大賣/
2018/08/27	435	35.05	195	35.09	35.30	240	8,230	2.92%	大買/大賣/鉅額交易
2018/08/24	5	32.75	135	32.60	33.10	-130	7,915	-1.64%	大賣/鉅額交易
2018/08/23	10	32.15	46	32.44	32.35	-36	7,920	-0.45%
2018/08/22	5	31.73	75	32.09	32.25	-70	7,714	-0.91%
2018/08/21	7	30.94	27	31.24	31.75	-20	7,654	-0.26%
2018/08/20	11	29.98	15	30.16	30.30	-4	7,477	-0.05%
2018/08/17	31	30.02	10	30.35	29.70	21	7,456	0.28%
2018/08/16	14	30.01	16	29.65	30.10	-2	7,415	-0.03%
2018/08/15	15	30.03	29	30.22	29.85	-14	7,407	-0.19%
2018/08/14	48	30.06	17	30.41	29.65	31	7,324	0.42%
2018/08/13	77	31.03	4	32.10	30.75	73	7,189	1.02%
2018/08/10	14	32.15	24	32.54	31.80	-10	7,032	-0.14%
2018/08/09	16	31.70	40	32.05	31.90	-24	6,961	-0.34%
2018/08/08	80	32.52	134	32.01	31.75	-54	6,907	-0.78%	大賣/
2018/08/07	73	32.43	26	32.39	32.65	47	6,787	0.69%
2018/08/06	199	31.76	43	31.81	31.80	156	6,687	2.33%	大買/鉅額交易
2018/08/03	270	32.78	213	32.53	32.20	57	6,627	0.86%	大買/大賣/
2018/08/02	78	31.74	109	32.01	32.30	-31	6,498	-0.48%	大賣/
2018/08/01	295	32.23	20	32.80	31.85	275	6,373	4.31%	大買/鉅額交易
2018/07/31	5	31.97	8	31.83	32.00	-3	6,187	-0.05%
2018/07/30	62	31.97	87	32.47	32.40	-25	6,110	-0.41%
2018/07/27	116	31.63	193	32.09	32.00	-77	5,970	-1.29%	大買/大賣/
2018/07/26	47	31.17	140	31.87	31.00	-93	5,694	-1.63%	大賣/
2018/07/25	32	29.24	37	29.75	29.25	-5	5,245	-0.10%
2018/07/24	103	29.25	115	29.33	29.30	-12	5,128	-0.23%	大買/大賣/
2018/07/23	58	28.16	0	0.00	27.95	58	4,781	1.21%
2018/07/20	15	28.49	11	28.92	28.60	4	4,759	0.08%
2018/07/19	20	28.63	20	29.03	28.45	0	4,688	0.00%
2018/07/18	71	28.16	0	0.00	28.60	71	4,648	1.53%
2018/07/17	98	28.66	151	29.26	28.65	-53	4,508	-1.18%	大賣/
2018/07/16	55	27.81	225	28.86	28.10	-170	4,143	-4.10%	大賣/鉅額交易
2018/07/13	31	28.61	50	29.01	29.30	-19	3,897	-0.49%
2018/07/12	175	26.74	190.7	26.40	27.75	-15.7	3,424	-0.46%	大買/大賣/
2018/07/11	72	25.24	72	25.42	25.25	0	3,103	0.00%
2018/07/10	158	24.94	8	25.78	24.90	150	3,074	4.88%	大買/鉅額交易
2018/07/09	43	25.35	60	25.58	25.15	-17	2,996	-0.57%
2018/07/06	17	25.29	1	23.60	25.35	16	2,827	0.57%
2018/07/05	36	23.95	1	23.30	23.10	35	2,615	1.34%
2018/07/04	55	23.85	57	23.65	23.85	-2	2,583	-0.08%
2018/07/03	11	22.85	41	23.19	23.30	-30	2,528	-1.19%
2018/06/29	0	0.00	5	23.00	22.85	-5	2,471	-0.20%
2018/06/28	10	23.06	0	0.00	22.75	10	2,461	0.41%
2018/06/27	30	23.34	0	0.00	23.25	30	2,444	1.23%
2018/06/26	0	0.00	32	23.57	23.60	-32	2,427	-1.32%
2018/06/25	8	23.85	10	24.05	23.35	-2	2,387	-0.08%
2018/06/20	2	22.50	0	0.00	22.60	2	2,303	0.09%
2018/06/19	0	0.00	1	22.90	22.90	-1	2,276	-0.04%
2018/06/15	0	0.00	1	23.40	23.50	-1	2,256	-0.04%
2018/06/14	40	24.63	30	24.46	23.60	10	2,236	0.45%
2018/06/13	70	24.05	76	23.64	24.35	-6	2,068	-0.29%
2018/06/12	80	23.53	0	0.00	23.25	80	2,014	3.97%
2018/06/11	115	23.28	6	23.39	23.80	109	2,031	5.36%	大買/鉅額交易
2018/06/08	0	0.00	95	23.63	23.35	-95	2,028	-4.68%
2018/06/06	35	23.75	35	24.18	24.10	0	1,969	0.00%
2018/06/05	93	24.14	1	24.25	23.85	92	1,935	4.75%
2018/06/04	56	23.28	0	0.00	23.60	56	1,887	2.97%
2018/06/01	127	23.54	51	23.68	23.50	76	1,842	4.13%	大買/
2018/05/31	297	22.40	117	23.65	23.65	180	1,706	10.55%	大買/大賣/鉅額交易
2018/05/30	30	21.38	0	0.00	21.50	30	1,504	1.99%
2018/05/29	82	21.55	0	0.00	21.60	82	1,498	5.47%
2018/05/28	119	21.75	0	0.00	21.85	119	1,464	8.13%	大買/鉅額交易
2018/05/25	18	21.65	0	0.00	21.90	18	1,443	1.25%
2018/05/24	2	21.70	10	21.85	21.80	-8	1,421	-0.56%
2018/05/23	113	21.73	65	21.98	21.85	48	1,412	3.40%	大買/
2018/05/22	42	22.10	96	22.06	22.10	-54	1,367	-3.95%
2018/05/21	55	21.43	20	21.70	21.90	35	1,311	2.67%
2018/05/18	60	21.68	1	21.70	21.60	59	1,286	4.59%
2018/05/16	0	0.00	30	21.90	21.80	-30	1,260	-2.38%
2018/05/15	10	21.90	105	21.73	21.60	-95	1,237	-7.68%	大賣/
2018/05/14	7	21.15	64	21.18	21.25	-57	1,155	-4.93%
2018/05/11	10	21.75	131	21.50	21.55	-121	1,136	-10.64%	大賣/鉅額交易
2018/05/10	205	22.47	205	22.88	22.25	0	1,100	0.00%	大買/大賣/
2018/05/09	2	21.85	0	0.00	22.30	2	1,007	0.20%
2018/05/08	15	21.95	0	0.00	21.90	15	981	1.53%
2018/05/07	21	22.39	0	0.00	22.50	21	950	2.21%
2018/05/04	134	22.59	0	0.00	22.45	134	913	14.67%	大買/鉅額交易
2018/05/03	45	21.96	0	0.00	21.75	45	869	5.17%
2018/05/02	100	22.18	0	0.00	22.25	100	828	12.06%
2018/04/27	0	0.00	41	21.13	21.10	-41	778	-5.27%
2018/04/26	0	0.00	23	21.70	21.35	-23	770	-2.98%
2018/04/25	0	0.00	499	20.95	21.70	-499	701	-71.13%	大賣/鉅額交易
2018/04/24	38	20.68	86	20.81	20.65	-48	654	-7.34%
2018/04/23	85	20.50	0	0.00	20.40	85	615	13.82%
2018/04/20	30	20.52	115	20.73	20.60	-85	614	-13.84%	大賣/
2018/04/19	43	20.75	0	0.00	20.95	43	612	7.02%
2018/04/18	46	20.63	23	20.92	20.60	23	604	3.81%
2018/04/17	25	20.73	21	20.96	20.65	4	596	0.67%
2018/04/16	215	21.15	0	0.00	20.80	215	594	36.14%	大買/鉅額交易
2018/04/13	15	20.20	0	0.00	20.20	15	567	2.64%
2018/04/12	74	20.18	0	0.00	20.25	74	587	12.59%
2018/04/11	5	19.40	0	0.00	19.40	5	580	0.86%
2018/04/10	88	19.56	0	0.00	19.50	88	589	14.93%
2018/04/09	38	18.86	0	0.00	18.85	38	578	6.57%
2018/04/03	25	18.95	0	0.00	18.95	25	598	4.18%
2018/04/02	14	19.05	54	19.21	19.05	-40	598	-6.68%
2018/03/31	14	19.00	0	0.00	18.95	14	596	2.35%
2018/03/30	11	18.89	0	0.00	18.90	11	601	1.83%
2018/03/29	15	18.97	0	0.00	18.95	15	608	2.46%
2018/03/27	30	19.05	0	0.00	18.80	30	621	4.82%
2018/03/22	8	19.65	0	0.00	19.50	8	619	1.29%
2018/03/21	2	19.65	0	0.00	19.65	2	617	0.32%
2018/03/19	0	0.00	20	19.95	19.85	-20	633	-3.15%
2018/03/09	30	18.84	0	0.00	18.90	30	570	5.26%
2018/03/08	37	18.83	0	0.00	18.85	37	570	6.48%
2018/03/07	0	0.00	20	19.00	18.80	-20	566	-3.53%
2018/03/06	25	18.72	0	0.00	18.75	25	562	4.44%
2018/03/05	20	18.80	0	0.00	18.80	20	560	3.57%
2018/03/02	45	18.64	5	18.75	18.80	40	557	7.17%
2018/02/27	0	0.00	8	19.42	19.25	-8	551	-1.45%
2018/02/09	0	0.00	72	18.38	18.55	-72	586	-12.29%
2018/02/08	0	0.00	13	18.92	18.85	-13	609	-2.13%
2018/02/07	0	0.00	22	18.87	18.85	-22	621	-3.54%
2018/02/06	0	0.00	30	18.71	18.20	-30	681	-4.40%
2018/02/05	3	19.80	3	20.15	19.65	0	666	0.00%
2018/01/18	5	22.50	5	22.10	22.10	0	759	0.00%
2018/01/16	0	0.00	19.3	22.01	22.10	-19.3	759	-2.54%
2018/01/15	0	0.00	2	22.05	22.00	-2	760	-0.26%
2018/01/10	2	21.60	0	0.00	21.20	2	759	0.26%
2018/01/09	2	22.10	0	0.00	22.00	2	746	0.27%
2018/01/04	20	21.32	0	0.00	21.35	20	699	2.86%