嘉晶 (3016)-元大券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	19	52.04	11.4	52.27	51.60	7.6	383	1.99%
2024/11/19	15	53.18	3.7	53.02	53.00	11.3	397	2.84%
2024/11/18	12	53.50	6.1	53.38	53.00	5.9	406	1.46%
2024/11/15	3	54.50	3	54.07	54.00	0	421	0.00%
2024/11/14	14	54.28	18.2	54.63	53.80	-4.2	427	-0.97%
2024/11/13	7	55.30	19.1	55.22	55.10	-12.1	429	-2.82%
2024/11/12	5	55.54	11.3	55.65	55.20	-6.3	431	-1.46%
2024/11/11	2	56.35	2.1	56.33	56.50	-0.1	431	-0.02%
2024/11/08	0	0.00	0.3	56.72	56.00	-0.3	439	-0.06%
2024/11/07	10	56.62	10	56.46	56.90	0	445	-0.01%
2024/11/06	2	55.95	1.5	55.92	55.80	0.5	447	0.11%
2024/11/05	2	56.20	1.1	56.13	55.70	0.9	455	0.20%
2024/11/04	1	56.40	1.2	56.57	56.40	-0.2	477	-0.04%
2024/11/01	3.1	56.34	6.2	56.06	57.80	-3.2	499	-0.63%
2024/10/30	7	57.21	4.8	57.46	56.70	2.2	513	0.43%
2024/10/29	11	57.38	19.8	57.09	57.00	-8.8	526	-1.67%
2024/10/28	11.1	58.82	5.5	59.06	58.50	5.5	536	1.03%
2024/10/25	2	59.75	4	59.80	59.60	-2	543	-0.37%
2024/10/24	8	60.48	12	60.23	59.70	-4	557	-0.72%
2024/10/23	6	60.68	23	60.20	59.60	-17	570	-2.98%
2024/10/22	12.1	59.82	12	60.49	60.60	0.1	582	0.01%
2024/10/21	32.1	60.50	31	60.57	60.40	1.1	606	0.18%
2024/10/18	13	58.68	5.1	58.81	58.20	7.9	627	1.27%
2024/10/17	9	58.49	1	58.70	58.60	8	647	1.24%
2024/10/16	15	58.71	3	58.60	58.30	12	671	1.79%
2024/10/15	25.1	60.12	21.1	59.91	59.10	4	703	0.56%
2024/10/14	4	57.48	2.3	57.34	57.70	1.7	718	0.24%
2024/10/11	8	57.71	10	57.78	57.20	-2	761	-0.26%
2024/10/09	5	58.00	9.8	58.11	57.60	-4.8	856	-0.56%
2024/10/08	7	57.96	11.2	58.11	58.00	-4.2	868	-0.48%
2024/10/07	4	59.35	1	58.70	59.00	3	898	0.33%
2024/10/04	12	58.58	25.1	58.82	58.50	-13.1	949	-1.38%
2024/10/01	3	60.00	4.1	59.90	59.90	-1.1	1,039	-0.10%
2024/09/30	4	60.45	2	60.75	60.40	2	1,116	0.18%
2024/09/27	8.1	60.82	3	60.90	60.90	5.1	1,214	0.42%
2024/09/26	14	60.91	3	60.80	60.10	11	1,218	0.90%
2024/09/25	24.1	60.90	6	60.75	60.90	18.1	1,223	1.48%
2024/09/24	1	60.10	1.1	60.73	59.70	-0.1	1,222	0.00%
2024/09/23	12	60.91	3	61.00	60.30	9	1,228	0.73%
2024/09/20	3.1	60.11	6	60.15	60.50	-2.9	1,234	-0.24%
2024/09/19	8	58.49	3	58.47	59.30	5	1,242	0.40%
2024/09/18	2.1	60.10	2.2	59.94	58.60	-0.2	1,273	-0.01%
2024/09/16	1.1	59.41	1	59.70	59.80	0.1	1,288	0.01%
2024/09/13	4	58.10	4	58.13	58.20	0	1,320	0.00%
2024/09/12	8.1	57.72	5	57.34	58.20	3.1	1,339	0.23%
2024/09/11	20	56.93	15.9	56.84	56.60	4.1	1,367	0.30%
2024/09/10	10	56.08	9.2	56.33	55.60	0.8	1,388	0.06%
2024/09/09	9	56.28	21	55.98	56.40	-12	1,463	-0.82%
2024/09/06	11.1	56.13	17.9	56.08	56.60	-6.9	1,468	-0.47%
2024/09/05	7	56.00	18.5	56.23	55.30	-11.5	1,483	-0.77%
2024/09/04	18	55.98	40.5	56.25	55.50	-22.5	1,488	-1.51%
2024/09/03	2	59.30	3.9	59.72	59.10	-1.9	1,502	-0.12%
2024/09/02	1	61.00	1	60.50	60.50	0	1,502	0.00%
2024/08/30	8	60.84	5.2	60.91	60.80	2.8	1,504	0.19%
2024/08/29	0	0.00	1	60.80	61.20	-1	1,504	-0.07%
2024/08/28	4	61.58	4	61.63	61.40	0	1,508	0.00%
2024/08/27	12.1	61.34	12	61.41	61.70	0.1	1,518	0.00%
2024/08/26	2.1	60.95	2	60.85	61.10	0.1	1,515	0.00%
2024/08/23	0.1	61.10	5.1	60.61	60.80	-5.1	1,526	-0.33%
2024/08/22	10	61.11	9.3	61.07	60.50	0.7	1,557	0.05%
2024/08/21	146.1	60.06	33.2	60.33	61.00	112.9	1,559	7.24%	大買/鉅額交易
2024/08/20	15.1	60.56	15	60.61	60.20	0.1	1,547	0.00%
2024/08/19	6.1	58.94	10.4	59.23	59.40	-4.3	1,546	-0.28%
2024/08/16	18.1	57.94	9	57.91	57.80	9.1	1,535	0.59%
2024/08/15	16.1	57.34	6	57.55	57.00	10.1	1,535	0.66%
2024/08/14	3.1	57.90	5	58.16	57.60	-2	1,558	-0.13%
2024/08/12	8.3	57.98	16.2	57.89	57.30	-7.9	1,568	-0.50%
2024/08/09	1	56.80	9.2	56.45	56.20	-8.2	1,563	-0.52%
2024/08/08	3	55.73	9	55.81	56.00	-6	1,562	-0.38%
2024/08/07	14.6	55.98	15.5	56.11	56.90	-0.8	1,561	-0.05%
2024/08/06	88	52.80	92.9	53.56	54.40	-4.9	1,556	-0.31%
2024/08/05	59	57.12	44.4	57.75	55.90	14.6	1,536	0.95%
2024/08/02	30	63.35	36.1	63.57	62.10	-6.1	1,513	-0.40%
2024/08/01	14.4	65.65	21	65.58	65.70	-6.6	1,501	-0.44%
2024/07/31	11.1	64.06	9	63.88	64.10	2.1	1,492	0.14%
2024/07/30	20	61.99	48.3	61.74	63.60	-28.3	1,481	-1.91%
2024/07/29	37	63.44	52	63.72	62.30	-15	1,476	-1.02%
2024/07/26	101.1	61.34	111.6	61.25	62.80	-10.5	1,472	-0.71%	大買/大賣/
2024/07/23	31.1	64.38	31	64.28	63.70	0.1	1,468	0.01%
2024/07/22	70	63.02	56.3	63.15	62.10	13.7	1,462	0.94%
2024/07/19	51	66.16	57.6	66.59	65.00	-6.6	1,465	-0.45%
2024/07/18	29.1	68.32	43	68.70	68.90	-13.9	1,444	-0.96%
2024/07/17	17	69.77	26.1	69.65	68.70	-9.1	1,430	-0.64%
2024/07/16	43	70.70	32.1	71.55	69.30	11	1,420	0.77%
2024/07/15	31	70.76	38.6	70.73	70.80	-7.6	1,408	-0.54%
2024/07/12	60.1	71.28	67.1	71.77	70.50	-7	1,492	-0.47%
2024/07/11	86.3	70.35	77.4	71.03	71.50	8.9	1,477	0.60%
2024/07/10	16	67.82	13.4	67.86	67.30	2.6	1,392	0.18%
2024/07/09	59	67.46	52.6	67.43	68.00	6.4	1,397	0.46%
2024/07/08	96	69.23	92.1	69.43	68.30	3.9	1,383	0.28%
2024/07/05	67.1	70.80	52.7	71.12	71.70	14.4	1,360	1.06%
2024/07/04	76.1	68.70	80.5	68.95	67.60	-4.4	1,314	-0.34%
2024/07/03	60.6	67.13	63.4	67.43	67.30	-2.8	1,242	-0.22%
2024/07/02	5	63.08	5.6	62.80	62.60	-0.6	1,154	-0.05%
2024/07/01	8.2	64.94	4	64.55	63.50	4.2	1,157	0.36%
2024/06/28	7.1	63.62	1	63.60	64.10	6	1,174	0.51%
2024/06/27	4	63.00	6.2	63.01	62.60	-2.2	1,252	-0.18%
2024/06/26	5	63.98	3.1	64.22	63.50	1.9	1,260	0.15%
2024/06/25	27	63.09	26.8	63.01	63.60	0.2	1,287	0.02%
2024/06/24	32	65.09	31.8	65.16	64.00	0.2	1,277	0.02%
2024/06/21	13	67.07	12.2	67.08	67.00	0.8	1,256	0.06%
2024/06/20	36.1	68.33	31	68.35	68.00	5.1	1,247	0.40%
2024/06/19	20	67.24	13	67.38	66.80	7	1,265	0.55%
2024/06/18	34.1	67.53	39	67.73	68.00	-4.9	1,255	-0.39%
2024/06/17	52	66.93	50	66.85	66.80	2	1,227	0.16%
2024/06/14	58.1	66.97	56.3	67.10	67.80	1.8	1,216	0.15%
2024/06/13	68	63.80	8.6	63.64	63.80	59.4	1,145	5.18%
2024/06/12	25.1	64.03	30.5	64.08	63.70	-5.4	1,158	-0.47%
2024/06/11	17	62.28	24.4	62.33	61.60	-7.4	1,163	-0.64%
2024/06/07	4.1	61.81	6	62.13	63.80	-2	1,220	-0.16%
2024/06/06	6	61.02	12.7	60.87	60.40	-6.7	1,441	-0.46%
2024/06/05	1	60.90	21.1	60.97	60.90	-20.1	1,547	-1.30%
2024/06/04	5	61.58	8.8	61.78	61.40	-3.8	1,609	-0.24%
2024/06/03	4	62.03	4.3	62.26	61.70	-0.3	1,617	-0.02%
2024/05/31	24	63.45	87	63.56	62.30	-63	1,623	-3.88%
2024/05/30	53	62.51	11.1	63.11	62.50	42	1,617	2.59%
2024/05/29	28	63.09	8	63.33	62.80	20	1,614	1.24%
2024/05/28	69.1	62.98	28	62.78	63.40	41.1	1,602	2.56%
2024/05/27	7.1	59.92	8	59.80	60.60	-1	1,568	-0.06%
2024/05/24	6	58.75	6.9	58.83	58.80	-0.9	1,567	-0.06%
2024/05/23	9	60.16	8.1	60.90	59.40	0.9	1,566	0.06%
2024/05/22	5	61.64	4	61.65	61.70	1	1,560	0.06%
2024/05/21	9	62.37	8.1	62.53	61.30	1	1,563	0.06%
2024/05/20	15.1	62.37	12	62.38	62.20	3.1	1,560	0.20%
2024/05/17	2.1	61.20	13	61.20	61.30	-11	1,539	-0.71%
2024/05/16	2	60.40	2	60.80	60.80	0	1,536	0.00%
2024/05/15	13	60.41	6	60.77	60.20	7	1,534	0.46%
2024/05/14	3.1	60.50	1.3	60.32	60.50	1.7	1,536	0.11%
2024/05/13	1	59.40	5.1	59.18	59.30	-4.1	1,537	-0.26%
2024/05/10	4	59.43	5.3	59.29	59.90	-1.3	1,538	-0.08%
2024/05/09	6	59.30	6.3	60.04	59.00	-0.3	1,540	-0.02%
2024/05/08	3	60.17	2	60.25	60.30	1	1,537	0.06%
2024/05/07	3	59.93	2.1	60.29	60.00	0.9	1,536	0.06%
2024/05/06	1	60.20	11.9	60.58	60.40	-10.9	1,532	-0.71%
2024/05/03	6	60.55	4.5	60.75	60.30	1.5	1,526	0.10%
2024/05/02	8	61.40	3.1	61.62	61.30	4.9	1,524	0.32%
2024/04/30	8	62.25	10.3	62.35	62.00	-2.3	1,521	-0.15%
2024/04/29	11.1	61.87	6.3	62.08	62.40	4.8	1,511	0.32%
2024/04/26	11	61.38	12	61.53	61.50	-1	1,497	-0.07%
2024/04/25	35.1	61.69	36.2	61.76	61.60	-1.1	1,489	-0.08%
2024/04/24	18.1	60.36	9.8	60.32	60.70	8.2	1,461	0.56%
2024/04/23	19	59.50	10.5	59.67	60.00	8.5	1,455	0.58%
2024/04/22	48	59.58	36.9	59.61	59.40	11.1	1,453	0.77%
2024/04/19	29.1	58.81	49.9	58.87	58.60	-20.7	1,439	-1.44%
2024/04/18	269.3	63.09	421.4	63.71	61.20	-152.2	1,414	-10.76%	大買/大賣/鉅額交易
2024/04/17	181	62.30	33.1	61.79	62.40	148	1,307	11.31%	大買/鉅額交易
2024/04/16	28	56.94	27.5	57.12	56.80	0.5	1,282	0.04%
2024/04/15	25	59.46	25.1	59.34	58.90	0	1,270	0.00%
2024/04/12	23	61.14	17	61.51	60.70	6	1,255	0.48%
2024/04/11	36	61.96	33	62.03	60.80	3	1,237	0.24%
2024/04/10	73.2	61.85	71.2	62.34	61.20	2	1,215	0.17%
2024/04/09	7	59.61	4	59.55	60.10	3	1,174	0.26%
2024/04/08	2	60.20	4.1	60.34	59.50	-2.1	1,171	-0.18%
2024/04/03	9.7	60.92	10	61.12	60.80	-0.3	1,164	-0.03%
2024/04/02	48.2	61.21	48	61.31	61.60	0.2	1,155	0.02%
2024/04/01	180.3	62.11	179.8	62.05	61.50	0.4	1,133	0.04%	大買/大賣/
2024/03/29	6.1	59.55	6	59.77	59.60	0.1	1,052	0.01%
2024/03/28	8.1	59.61	8.3	59.63	59.30	-0.2	1,038	-0.02%
2024/03/27	0.1	57.90	0.1	57.80	57.50	0	1,006	0.00%
2024/03/26	3	57.33	1.5	57.84	57.00	1.5	1,004	0.15%
2024/03/25	2	58.80	3	59.50	58.80	-1	999	-0.10%
2024/03/22	74	60.41	74.5	60.48	59.10	-0.5	999	-0.05%
2024/03/21	11.1	57.56	7.7	57.19	57.70	3.4	973	0.35%
2024/03/20	9	56.96	13.3	57.21	56.60	-4.3	993	-0.43%
2024/03/19	27.8	57.84	29.3	57.73	57.50	-1.5	989	-0.15%
2024/03/18	7	57.13	6.6	57.11	56.70	0.4	975	0.05%
2024/03/15	20	58.23	19	58.26	58.00	1	972	0.10%
2024/03/14	34	59.07	34	59.54	60.10	0	949	0.00%
2024/03/13	125	61.15	117	61.65	60.00	8	922	0.86%	大買/大賣/
2024/03/12	356.1	61.72	516.4	61.30	61.70	-160.4	861	-18.62%	大買/大賣/鉅額交易
2024/03/11	188	59.81	829	59.17	61.90	-641	617	-103.87%	大買/大賣/鉅額交易
2024/03/08	1,296	55.99	662.2	56.06	56.30	633.8	509	124.38%	大買/大賣/鉅額交易
2024/03/07	14	51.49	13.8	51.74	51.20	0.2	451	0.03%
2024/03/06	43	52.53	14.8	52.85	52.10	28.2	454	6.21%
2024/03/05	7	53.69	7.7	53.69	53.50	-0.7	459	-0.16%
2024/03/04	7.2	53.92	6.1	53.99	54.20	1.1	461	0.23%
2024/03/01	7	53.86	10.5	54.09	53.80	-3.5	459	-0.76%
2024/02/29	19	54.11	7.5	54.06	54.20	11.5	462	2.49%
2024/02/27	9	53.99	9.9	53.83	54.10	-0.9	462	-0.18%
2024/02/26	11	54.53	4.8	54.18	54.80	6.2	461	1.34%
2024/02/23	8	54.60	7.3	54.51	54.00	0.7	461	0.16%
2024/02/22	12	54.53	15.6	54.49	54.50	-3.6	469	-0.77%
2024/02/21	18	54.81	7.6	54.98	54.90	10.4	469	2.22%
2024/02/20	13	54.92	14.7	55.14	54.80	-1.7	471	-0.36%
2024/02/19	12	55.75	5.5	55.75	55.70	6.6	466	1.41%
2024/02/16	9	55.02	7.3	55.29	55.50	1.8	467	0.37%
2024/02/15	13	54.36	15.1	54.12	55.00	-2.1	464	-0.44%
2024/02/05	28	54.14	18.5	54.20	54.40	9.5	459	2.07%
2024/02/02	11	55.36	7.5	55.54	55.10	3.5	452	0.78%
2024/02/01	15	55.80	14.6	55.87	55.60	0.4	450	0.10%
2024/01/31	5	56.62	6.4	56.68	56.30	-1.4	446	-0.31%
2024/01/30	6	56.95	5.6	57.11	56.70	0.4	447	0.08%
2024/01/29	11	57.03	3.6	57.30	57.10	7.4	450	1.65%
2024/01/26	2	57.05	3.8	57.07	57.20	-1.8	454	-0.40%
2024/01/25	2	57.15	3.8	57.15	56.90	-1.8	469	-0.38%
2024/01/24	4	57.75	16.4	57.62	57.70	-12.4	502	-2.48%
2024/01/23	1	57.90	1	57.80	57.60	0	503	0.01%
2024/01/22	1	57.00	4	57.55	57.90	-3	503	-0.60%
2024/01/19	3	56.77	4.1	56.74	56.80	-1.1	503	-0.22%
2024/01/18	5	56.34	5.3	56.62	56.60	-0.3	503	-0.06%
2024/01/17	47	56.55	9.6	56.81	56.60	37.4	505	7.40%
2024/01/16	10	57.27	11.4	57.42	57.10	-1.4	501	-0.29%
2024/01/15	3	58.17	3.5	58.55	58.20	-0.5	496	-0.11%
2024/01/12	5	58.16	4.2	58.36	58.20	0.8	499	0.17%
2024/01/11	2	58.35	6	58.50	58.70	-4	502	-0.79%
2024/01/10	8	58.11	35.5	58.07	57.90	-27.5	507	-5.41%
2024/01/09	7	59.86	4.7	59.71	59.10	2.3	505	0.46%
2024/01/08	8	60.54	9.5	60.18	60.00	-1.5	504	-0.30%
2024/01/05	3	60.03	5.4	60.06	60.30	-2.4	503	-0.47%
2024/01/04	12	59.82	11.4	59.90	59.60	0.6	504	0.12%
2024/01/03	9	60.49	19.4	60.67	60.40	-10.4	505	-2.06%
2024/01/02	4	61.38	7.2	61.54	61.30	-3.2	500	-0.64%
2023/12/29	3	61.83	7.3	62.03	61.80	-4.3	498	-0.87%
2023/12/28	1	62.80	3.3	62.85	62.50	-2.3	497	-0.45%
2023/12/27	3	62.93	3.9	63.05	63.00	-0.9	496	-0.18%
2023/12/26	4	62.73	3.7	62.95	63.00	0.3	496	0.05%
2023/12/25	2	62.10	6	62.00	62.00	-4	498	-0.80%
2023/12/22	3	62.27	6.5	62.18	62.10	-3.5	500	-0.71%
2023/12/21	18	62.55	18.1	62.30	62.10	-0.1	504	-0.02%
2023/12/20	9	63.07	6.8	63.31	62.50	2.2	501	0.45%
2023/12/19	7	63.97	12	64.59	63.30	-5	504	-1.00%
2023/12/18	41	64.63	42.7	65.06	64.00	-1.7	501	-0.33%
2023/12/15	29.1	64.77	27.1	64.87	64.50	1.9	478	0.40%
2023/12/14	11	62.60	3	62.63	62.80	8	452	1.77%
2023/12/13	3	62.90	3.2	62.72	62.00	-0.2	453	-0.04%
2023/12/12	8	63.45	8	63.46	63.00	0	451	0.00%
2023/12/11	12	62.61	3	62.67	62.50	9	448	2.01%
2023/12/08	3	62.27	2.9	62.10	62.00	0.1	450	0.02%
2023/12/07	5	62.18	5.8	62.58	61.90	-0.8	448	-0.18%
2023/12/06	1	63.00	0.4	63.36	63.10	0.6	446	0.14%
2023/12/05	3	63.13	4	63.57	63.60	-1	446	-0.23%
2023/12/04	41	63.91	21.5	63.68	63.50	19.5	449	4.34%
2023/12/01	22	64.55	24.2	64.99	64.40	-2.2	445	-0.49%
2023/11/30	11.1	65.08	11.1	65.12	65.30	-0.1	431	-0.02%
2023/11/29	10	64.22	9	64.47	64.20	1	417	0.25%
2023/11/28	3	62.97	1	63.30	63.30	2	415	0.49%
2023/11/27	3	62.10	3.4	63.07	61.90	-0.4	412	-0.09%
2023/11/24	2	63.69	3	63.50	63.50	-1	411	-0.23%
2023/11/22	7	62.99	7	63.10	63.20	0	406	0.01%
2023/11/21	12	63.13	12	63.39	63.10	0	401	0.01%
2023/11/20	3	62.04	3	61.90	62.20	0	396	0.01%
2023/11/17	3	60.48	3	61.13	61.30	0	393	0.01%
2023/11/16	0	0.00	1	60.50	60.70	-1	389	-0.26%
2023/11/15	15.1	60.93	0	0.00	61.00	15.1	392	3.84%
2023/11/14	10	59.90	1	60.20	59.70	9	389	2.31%
2023/11/13	8.1	60.03	6	60.40	59.80	2.1	394	0.53%
2023/11/10	2	59.90	4	59.70	59.70	-2	406	-0.50%
2023/11/09	2	60.00	2	60.10	59.80	0	416	-0.01%
2023/11/07	1	60.50	1	60.90	60.90	0	435	0.00%
2023/11/06	3	60.37	2	60.60	60.60	1	447	0.23%
2023/11/03	5	59.96	5	60.58	59.70	0	446	0.00%
2023/11/02	10	60.31	10	60.22	60.00	0	448	0.01%
2023/11/01	40	60.64	40.5	61.13	60.30	-0.5	437	-0.11%
2023/10/30	4	58.05	2	58.45	58.40	2	418	0.48%
2023/10/26	2	57.65	13	57.68	57.30	-11	440	-2.49%
2023/10/25	2	58.60	2	58.40	58.30	0	461	0.00%
2023/10/24	1	57.40	0.1	57.70	57.90	0.9	468	0.20%
2023/10/23	0	0.00	2	57.19	56.70	-2	479	-0.42%
2023/10/20	2	57.25	3.7	57.47	57.50	-1.7	489	-0.35%
2023/10/19	4	58.08	3.9	58.18	58.00	0.1	515	0.03%
2023/10/18	11	57.37	0.1	58.15	59.50	10.9	526	2.07%
2023/10/17	1	58.20	1.3	58.22	57.50	-0.3	535	-0.06%
2023/10/16	1	57.20	0.7	57.60	57.30	0.3	557	0.05%
2023/10/13	2	57.95	1.8	58.23	58.10	0.2	589	0.03%
2023/10/12	3	56.80	2.1	57.40	58.00	0.9	631	0.15%
2023/10/11	14	57.01	13.9	57.64	56.70	0.1	673	0.01%
2023/10/06	2	58.00	3.1	58.05	58.00	-1.1	729	-0.15%
2023/10/05	3	57.83	4	57.75	57.50	-1	802	-0.12%
2023/10/04	1	57.50	7.8	57.35	57.40	-6.8	989	-0.69%
2023/10/03	3	58.00	3.3	58.39	58.00	-0.3	1,103	-0.03%
2023/10/02	0	58.60	0	0.00	58.60	0	1,112	0.00%
2023/09/28	2	57.10	2.2	57.49	57.00	-0.2	1,146	-0.02%
2023/09/27	7	57.27	17	57.24	57.20	-10	1,156	-0.87%
2023/09/26	10	58.07	13.7	58.62	57.80	-3.7	1,160	-0.32%
2023/09/25	1	59.50	0.7	59.83	59.50	0.3	1,160	0.03%
2023/09/22	16	59.74	16	59.72	59.50	0	1,164	0.00%
2023/09/21	9	62.33	13.5	62.00	60.90	-4.5	1,156	-0.39%
2023/09/20	5	61.78	1.6	62.07	61.80	3.4	1,152	0.29%
2023/09/19	0	0.00	1	62.50	62.60	-1	1,155	-0.09%
2023/09/18	3	62.70	4	62.90	62.70	-1	1,163	-0.08%
2023/09/15	0	62.30	0	0.00	62.10	0	1,164	0.00%
2023/09/14	2.1	62.20	2	62.20	62.20	0	1,165	0.00%
2023/09/13	1	61.11	1	61.40	61.40	0	1,165	0.00%
2023/09/12	0	0.00	0.1	60.00	60.30	-0.1	1,173	-0.01%
2023/09/11	4	59.80	4.5	59.73	59.40	-0.5	1,188	-0.04%
2023/09/08	2	60.35	2.8	60.65	60.00	-0.8	1,203	-0.06%
2023/09/07	4	61.82	16	61.46	61.20	-12	1,224	-0.98%
2023/09/06	0	0.00	12	61.23	61.00	-12	1,232	-0.97%
2023/09/05	1.1	61.62	1	61.20	61.70	0.1	1,231	0.00%
2023/09/04	0	61.10	2.2	60.58	61.20	-2.2	1,236	-0.18%
2023/09/01	3.1	60.22	5	60.14	61.20	-1.9	1,242	-0.16%
2023/08/31	0	60.00	0	60.00	59.60	0	1,251	0.00%
2023/08/30	2	59.56	1	59.60	59.50	1	1,296	0.08%
2023/08/29	0.1	58.69	0	0.00	58.70	0.1	1,300	0.00%
2023/08/28	5	57.86	5.9	58.00	57.70	-0.9	1,304	-0.07%
2023/08/25	2	57.80	5.6	57.91	57.80	-3.6	1,312	-0.28%
2023/08/24	5	58.26	4.6	58.30	58.20	0.4	1,313	0.03%
2023/08/23	3	57.40	3	57.40	57.70	0	1,312	0.00%
2023/08/22	1	57.50	10.8	57.98	57.10	-9.8	1,312	-0.75%
2023/08/21	4	57.45	6.2	57.68	57.60	-2.2	1,311	-0.17%
2023/08/18	1	57.70	1.5	58.11	57.70	-0.5	1,312	-0.04%
2023/08/17	14	57.33	7.8	57.52	58.50	6.2	1,312	0.48%
2023/08/16	13	56.70	13.4	57.22	57.20	-0.4	1,308	-0.03%
2023/08/15	11	58.85	13	59.10	58.20	-2	1,296	-0.15%
2023/08/14	29	59.49	19.3	59.58	58.90	9.7	1,290	0.75%
2023/08/11	7	61.60	8.2	61.87	61.60	-1.2	1,277	-0.10%
2023/08/10	15	62.43	14.8	62.73	62.00	0.2	1,273	0.02%
2023/08/09	4	64.55	3.8	64.69	64.20	0.2	1,261	0.01%
2023/08/08	14	64.60	24.5	64.86	64.50	-10.5	1,258	-0.84%
2023/08/07	1	65.50	4.3	65.65	65.80	-3.3	1,255	-0.26%
2023/08/04	7	64.79	38	65.14	65.10	-31	1,253	-2.47%
2023/08/02	13	64.94	25.5	64.91	64.50	-12.5	1,253	-0.99%
2023/08/01	13	66.10	12.5	66.06	66.10	0.5	1,243	0.04%
2023/07/31	19	66.82	28	67.10	65.70	-9	1,234	-0.73%
2023/07/28	22	68.17	22	67.93	67.70	0	1,223	0.00%
2023/07/27	10	65.70	0.1	66.44	66.10	9.9	1,206	0.82%
2023/07/26	16	65.14	18.1	65.37	64.60	-2.1	1,204	-0.17%
2023/07/25	2	66.25	2.9	66.35	66.10	-0.9	1,199	-0.08%
2023/07/24	31	65.53	21.5	66.20	65.70	9.5	1,204	0.79%
2023/07/21	21	67.88	20.7	67.96	67.90	0.3	1,184	0.02%
2023/07/20	13	69.06	12.6	68.79	69.00	0.4	1,190	0.03%
2023/07/19	28	68.16	25.9	68.71	67.00	2.1	1,184	0.18%
2023/07/18	46	69.24	46.1	69.58	69.00	-0.1	1,193	-0.01%
2023/07/17	28	70.20	28	70.19	70.80	0	1,183	0.00%
2023/07/14	56	71.98	55	71.87	71.50	1	1,150	0.09%
2023/07/13	111	73.04	113.9	73.38	71.00	-2.9	1,122	-0.26%	大買/大賣/
2023/07/12	90	71.70	93.3	71.72	72.30	-3.3	1,078	-0.30%
2023/07/11	222.9	73.56	214.7	73.91	72.20	8.2	1,012	0.81%	大買/大賣/
2023/07/10	61.4	67.21	71.2	67.52	69.70	-9.8	836	-1.17%
2023/07/07	2	63.95	5.6	64.14	63.40	-3.6	727	-0.49%
2023/07/06	47	64.75	16.8	65.23	64.60	30.2	722	4.18%
2023/07/05	25	65.24	16.4	65.29	65.20	8.6	692	1.24%
2023/07/04	25	65.20	1.8	65.34	65.20	23.2	679	3.42%
2023/07/03	10	65.08	1.1	64.84	64.80	8.9	676	1.31%
2023/06/30	0	64.90	0.2	65.10	65.40	-0.2	673	-0.02%
2023/06/29	12	64.03	1.9	64.14	64.00	10.1	669	1.51%
2023/06/28	13	63.42	2.5	63.45	63.30	10.5	674	1.56%
2023/06/27	15	63.65	5.3	63.89	63.10	9.7	679	1.43%
2023/06/26	9	63.81	7.3	64.26	63.60	1.7	678	0.25%
2023/06/21	7	65.23	6.4	65.24	65.20	0.6	677	0.09%
2023/06/20	2	65.55	2.3	65.63	65.40	-0.3	679	-0.04%
2023/06/19	4	65.33	6	65.62	65.40	-2	682	-0.29%
2023/06/16	18	65.81	9.4	65.96	65.50	8.6	686	1.26%
2023/06/15	6	66.73	5	67.60	66.70	1	685	0.15%
2023/06/14	8	66.99	2	65.90	67.30	6	673	0.90%
2023/06/13	24	66.04	12	66.13	65.20	12	663	1.81%
2023/06/12	3	65.17	2.8	65.49	65.50	0.2	646	0.03%
2023/06/09	1	64.30	1.4	64.18	64.30	-0.4	642	-0.06%
2023/06/08	3	64.23	3.1	64.58	64.10	-0.1	653	-0.02%
2023/06/07	2	64.96	0.5	64.63	65.40	1.5	666	0.22%
2023/06/06	8	64.16	7.8	64.59	63.70	0.2	663	0.04%
2023/06/05	56	67.68	60.6	67.88	66.00	-4.6	661	-0.69%
2023/06/02	1	65.10	0.9	65.44	64.80	0.1	634	0.01%
2023/06/01	6	63.08	2.8	63.19	63.00	3.2	644	0.49%
2023/05/31	32	64.06	5.4	64.16	63.60	26.7	691	3.86%
2023/05/29	1	64.61	0	0.00	65.10	1	694	0.15%
2023/05/26	4	63.35	3.9	63.81	63.00	0.1	693	0.02%
2023/05/25	1	63.30	1.3	63.60	63.60	-0.3	694	-0.04%
2023/05/24	21	64.21	1	64.10	64.10	20	701	2.85%
2023/05/23	4	63.85	108.3	63.92	63.50	-104.3	703	-14.83%	大賣/鉅額交易
2023/05/22	1	63.32	5	63.90	63.80	-4	707	-0.57%
2023/05/19	8	63.57	0.3	63.80	63.40	7.7	708	1.08%
2023/05/18	6	63.80	1.3	63.75	63.60	4.7	714	0.66%
2023/05/17	86	62.80	0.5	63.00	62.90	85.5	712	12.00%
2023/05/16	34	62.18	0	0.00	62.20	34	714	4.76%
2023/05/15	9	61.31	7.5	61.51	61.20	1.5	714	0.21%
2023/05/12	1	62.20	1	62.08	62.20	0	728	0.00%
2023/05/11	2	61.85	1.1	62.48	61.70	0.9	733	0.12%
2023/05/10	0	0.00	14.2	62.51	63.00	-14.2	735	-1.93%
2023/05/09	10	62.77	10.6	63.03	62.50	-0.6	738	-0.09%
2023/05/08	1	64.20	0.9	64.50	64.20	0.1	742	0.02%
2023/05/05	3	63.90	2.9	64.26	64.00	0.1	756	0.01%
2023/05/04	11	64.10	9.5	64.37	63.80	1.5	778	0.19%
2023/05/03	4	64.68	7.5	64.47	64.80	-3.4	785	-0.44%
2023/05/02	23.7	63.98	9	64.68	64.60	14.7	790	1.86%
2023/04/28	14	62.91	4.8	62.91	63.00	9.2	796	1.15%
2023/04/27	18	62.06	24.7	62.29	61.60	-6.7	788	-0.84%
2023/04/26	40	62.08	8.8	62.11	62.70	31.2	776	4.02%
2023/04/25	32	62.87	27	63.30	62.10	5	776	0.64%
2023/04/24	14	64.33	20.4	64.51	64.20	-6.4	764	-0.84%
2023/04/21	30	65.80	24.8	66.27	64.50	5.2	756	0.69%
2023/04/20	27	68.14	343.7	68.41	67.60	-316.7	729	-43.40%	大賣/鉅額交易
2023/04/19	21	69.71	6.3	69.95	69.50	14.7	714	2.06%
2023/04/18	20	70.22	24.1	70.67	70.10	-4.1	716	-0.57%
2023/04/17	8	69.56	14.1	70.16	71.50	-6.1	705	-0.86%
2023/04/14	4	69.90	5.9	70.07	69.80	-1.9	686	-0.27%
2023/04/13	7	70.26	11	70.53	69.90	-4	680	-0.59%
2023/04/12	9	71.29	7.1	71.36	71.30	1.9	671	0.28%
2023/04/11	4	71.45	6.2	71.42	71.50	-2.2	665	-0.34%
2023/04/10	1	71.50	5.7	71.28	71.30	-4.7	669	-0.70%
2023/04/07	8	71.10	0.3	71.30	71.40	7.7	667	1.15%
2023/04/06	2	71.05	7.2	71.12	70.90	-5.2	667	-0.77%
2023/03/31	0	0.00	5	71.04	71.10	-5	672	-0.74%
2023/03/30	0	0.00	0.4	71.11	70.50	-0.4	675	-0.06%
2023/03/29	4	70.53	4.1	70.97	70.40	-0.1	681	-0.01%
2023/03/28	0	71.60	5	71.62	71.30	-5	687	-0.73%
2023/03/27	0	0.00	5	72.34	72.00	-5	689	-0.72%
2023/03/24	0	73.00	5	72.90	73.00	-5	695	-0.72%
2023/03/23	1	71.70	0.2	71.90	72.50	0.9	690	0.12%
2023/03/22	2	71.46	2.3	71.63	71.80	-0.3	691	-0.04%
2023/03/21	0	0.00	0.5	72.20	71.00	-0.5	689	-0.07%
2023/03/20	1	71.60	0.3	72.06	71.60	0.7	690	0.11%
2023/03/17	2	70.45	4.2	70.69	70.70	-2.2	690	-0.32%
2023/03/16	12	69.67	17.5	70.08	69.70	-5.5	694	-0.79%
2023/03/15	1	70.40	17.9	70.44	70.20	-16.9	698	-2.42%
2023/03/14	7	69.69	11.2	69.83	69.60	-4.2	709	-0.60%
2023/03/13	14	69.91	16	70.04	70.30	-2	710	-0.29%
2023/03/10	15	71.69	11.9	71.64	71.10	3.1	712	0.43%
2023/03/09	0	0.00	0.1	73.68	73.10	-0.1	730	-0.02%
2023/03/08	13	73.25	1	73.42	73.20	12	740	1.62%
2023/03/07	6	73.48	6.4	73.88	73.40	-0.4	738	-0.05%
2023/03/06	18	73.06	2	73.05	73.30	16	725	2.21%
2023/03/03	15	72.02	17.7	72.30	71.90	-2.7	712	-0.37%
2023/03/02	14	73.83	14	74.09	73.50	0	673	0.00%
2023/03/01	2	75.25	5.2	75.11	75.00	-3.2	674	-0.47%
2023/02/24	2	75.60	6.8	76.58	75.60	-4.8	680	-0.70%
2023/02/23	1	76.20	1	76.59	76.00	0	681	0.00%
2023/02/22	5	75.70	12	76.04	75.60	-7	706	-0.99%
2023/02/21	1	77.60	5	77.80	77.60	-4	720	-0.56%
2023/02/20	0	77.70	7.2	76.84	77.80	-7.2	740	-0.97%
2023/02/17	5	75.98	5.1	76.08	76.00	-0.1	791	-0.01%
2023/02/16	5	76.56	2.5	76.75	76.60	2.5	804	0.31%
2023/02/15	8	76.11	9.8	75.89	75.60	-1.8	837	-0.22%
2023/02/14	6	76.42	32.5	76.52	76.10	-26.5	853	-3.10%
2023/02/13	11	76.73	13.2	76.44	76.60	-2.2	896	-0.25%
2023/02/10	36.1	76.82	41.9	77.80	76.50	-5.8	910	-0.63%
2023/02/09	14	78.81	11.1	79.01	78.90	2.9	905	0.32%
2023/02/08	21	78.99	26	78.87	78.90	-5	913	-0.55%
2023/02/07	59	78.15	1	78.20	78.10	58	920	6.30%
2023/02/06	78	77.85	33.7	78.14	77.80	44.3	932	4.75%
2023/02/03	47	78.16	122.8	78.62	78.00	-75.8	937	-8.09%	大賣/
2023/02/02	74	79.01	125.4	79.15	79.20	-51.4	946	-5.43%	大賣/
2023/02/01	52	76.49	21.4	76.82	77.00	30.6	937	3.26%
2023/01/31	20.1	75.20	27	75.44	75.90	-6.9	948	-0.73%
2023/01/30	32.2	74.03	76.4	73.96	74.60	-44.3	950	-4.66%
2023/01/17	1	72.40	2	72.00	72.00	-1	953	-0.10%
2023/01/16	20	71.64	9	71.66	72.30	11	969	1.14%
2023/01/13	83.6	71.98	23.5	72.55	71.30	60	982	6.11%
2023/01/12	7	73.61	15.5	74.57	73.10	-8.5	993	-0.85%
2023/01/11	25	74.36	5	74.22	74.10	20	997	2.01%
2023/01/10	10.1	73.94	27	73.83	73.70	-16.9	1,014	-1.67%
2023/01/09	70	73.67	31	73.76	73.90	39	1,033	3.78%
2023/01/06	108	72.27	19.7	72.73	72.90	88.3	1,054	8.38%	大買/
2023/01/05	9	71.95	32.4	71.80	71.40	-23.4	1,084	-2.15%
2023/01/04	9	71.37	5.3	71.21	71.20	3.7	1,106	0.33%
2023/01/03	28	70.64	21	70.70	71.10	7	1,136	0.62%
2022/12/30	7	71.06	10.1	70.44	70.20	-3.1	1,149	-0.27%
2022/12/29	23	69.87	8	70.19	70.40	15	1,166	1.28%
2022/12/28	24	70.04	48	70.11	69.90	-24	1,213	-1.98%
2022/12/27	10	71.77	14	71.73	71.40	-4	1,244	-0.32%
2022/12/26	2	70.60	56.6	70.75	71.20	-54.6	1,277	-4.27%
2022/12/23	51	70.63	80	70.45	71.20	-29	1,321	-2.19%
2022/12/22	21	71.00	36.6	71.19	71.00	-15.6	1,359	-1.15%
2022/12/21	59	71.42	28.4	71.19	70.20	30.6	1,418	2.16%
2022/12/20	30	73.64	43.2	72.92	71.20	-13.2	1,465	-0.90%
2022/12/19	54	73.66	21	73.40	73.60	33	1,504	2.20%
2022/12/16	39	74.51	64.2	74.66	74.50	-25.2	1,584	-1.59%
2022/12/15	11	76.32	53	76.14	76.50	-42	1,613	-2.60%
2022/12/14	38	75.38	9	75.49	76.10	29	1,629	1.78%
2022/12/13	33	74.98	25.4	75.36	74.40	7.6	1,646	0.46%
2022/12/12	50	74.67	54.1	75.00	74.80	-4.1	1,666	-0.24%
2022/12/09	45	77.00	58.6	77.14	75.90	-13.6	1,681	-0.81%
2022/12/08	51	76.23	62.1	76.50	76.40	-11.1	1,703	-0.65%
2022/12/07	7	77.41	30.7	77.72	76.50	-23.7	1,746	-1.36%
2022/12/06	5	79.94	5.4	80.23	79.00	-0.4	1,859	-0.02%
2022/12/05	0	0.00	0	82.00	82.00	0	1,923	0.00%
2022/12/02	16	82.26	11	81.69	81.60	5	1,938	0.26%
2022/12/01	0	81.50	22	81.35	81.90	-22	1,939	-1.13%
2022/11/30	2	78.30	0	0.00	78.60	2	1,930	0.10%
2022/11/29	1	75.50	1.9	76.41	76.90	-0.9	1,943	-0.05%
2022/11/28	2	77.15	6.2	77.28	77.30	-4.2	1,963	-0.21%
2022/11/25	6	78.05	5	78.29	77.60	1	1,990	0.05%
2022/11/24	5	78.28	3.1	78.14	78.70	1.9	1,998	0.10%
2022/11/23	4	76.80	2	77.50	76.80	2	2,009	0.10%
2022/11/22	3	77.00	0	0.00	76.80	3	2,029	0.15%
2022/11/21	0	78.50	0	0.00	77.70	0	2,068	0.00%
2022/11/18	6	78.95	7.2	79.60	78.20	-1.2	2,111	-0.05%
2022/11/17	9.1	79.13	2	79.20	79.30	7.1	2,151	0.33%
2022/11/16	1	78.00	21	77.79	78.00	-20	2,186	-0.91%
2022/11/15	33.1	78.37	20.7	77.20	78.50	12.4	2,266	0.55%
2022/11/14	34.1	76.13	2.2	75.73	76.20	31.8	2,348	1.36%
2022/11/11	10.1	75.86	7.1	76.90	75.00	3	2,388	0.13%
2022/11/10	8	74.43	3.5	74.93	74.30	4.5	2,360	0.19%
2022/11/09	58.2	75.03	15.9	74.96	75.00	42.4	2,369	1.79%
2022/11/08	10	73.16	11.2	72.98	72.30	-1.2	2,356	-0.05%
2022/11/07	5	72.36	5	72.76	72.40	0	2,357	0.00%
2022/11/04	2	71.90	2.3	71.63	72.00	-0.3	2,384	-0.01%
2022/11/03	4	71.18	5	69.62	71.20	-1	2,386	-0.04%
2022/11/02	1	70.31	0	0.00	70.60	1	2,407	0.04%
2022/11/01	41	69.71	0.8	73.00	69.30	40.2	2,398	1.68%
2022/10/31	28	69.14	3.2	69.06	69.00	24.8	2,399	1.03%
2022/10/28	44	67.01	41.5	67.10	67.00	2.5	2,390	0.11%
2022/10/27	3	67.47	72.3	68.38	69.00	-69.3	2,392	-2.90%
2022/10/26	29	67.33	0	67.24	66.80	29	2,395	1.21%
2022/10/25	108	67.98	6.2	67.45	67.40	101.8	2,395	4.25%	大買/鉅額交易
2022/10/24	28.3	69.08	57.7	68.53	68.00	-29.4	2,407	-1.22%
2022/10/21	9.1	68.59	2.9	68.60	67.10	6.2	2,408	0.26%
2022/10/20	114	68.94	4.3	69.37	69.50	109.7	2,408	4.56%	大買/鉅額交易
2022/10/19	9	69.39	1	70.00	69.00	8	2,428	0.33%
2022/10/18	16	69.58	98	69.15	70.10	-82	2,428	-3.38%
2022/10/17	9	68.08	29.7	67.88	69.30	-20.7	2,436	-0.85%
2022/10/14	63	70.50	38.6	70.39	70.50	24.4	2,444	1.00%
2022/10/13	25	68.49	290.9	67.12	66.10	-265.9	2,491	-10.67%	大賣/鉅額交易
2022/10/12	1	71.10	1.4	71.48	70.80	-0.4	2,472	-0.02%
2022/10/11	69.1	72.96	47.2	72.49	71.50	21.9	2,471	0.89%
2022/10/07	40	78.12	29.3	77.53	77.30	10.7	2,505	0.43%
2022/10/06	13	78.80	28	77.70	78.60	-15	2,518	-0.60%
2022/10/05	55	78.55	46.4	77.38	77.60	8.6	2,515	0.34%
2022/10/04	50	76.32	39.5	74.44	77.60	10.5	2,490	0.42%
2022/10/03	8	71.38	40.6	70.92	73.10	-32.6	2,480	-1.31%
2022/09/30	93	69.08	25.2	71.22	72.70	67.8	2,521	2.69%
2022/09/29	30	72.28	12.9	71.87	70.40	17.1	2,511	0.68%
2022/09/28	42	73.60	36	75.43	71.60	6	2,500	0.24%
2022/09/27	19.1	78.40	54.1	79.26	78.50	-35	2,480	-1.41%
2022/09/26	28	80.60	29	81.02	79.50	-1	2,484	-0.04%
2022/09/23	26	85.67	67.4	86.33	84.40	-41.4	2,494	-1.66%
2022/09/22	19.2	89.53	6.1	88.29	90.40	13.1	2,456	0.53%
2022/09/21	7	88.06	17.4	88.57	88.10	-10.4	2,433	-0.43%
2022/09/20	26	88.30	9.3	88.26	89.00	16.7	2,427	0.69%
2022/09/19	9	86.77	19	87.83	86.50	-10	2,432	-0.41%
2022/09/16	13	87.98	17.2	88.57	87.60	-4.2	2,424	-0.17%
2022/09/15	11	90.07	128.5	91.09	89.50	-117.5	2,436	-4.82%	大賣/鉅額交易
2022/09/14	126	91.24	83.6	89.18	91.40	42.4	2,451	1.73%	大買/
2022/09/13	70	91.13	109.6	91.96	90.70	-39.6	2,455	-1.61%	大賣/
2022/09/12	149.2	89.89	76	89.51	89.60	73.2	2,384	3.07%	大買/
2022/09/08	2	81.60	17.1	81.78	84.50	-15.1	2,344	-0.64%
2022/09/07	4	80.53	25	80.37	80.30	-21	2,370	-0.89%
2022/09/06	33	82.42	107.2	81.18	80.70	-74.2	2,376	-3.12%	大賣/
2022/09/05	10.6	84.77	173.4	84.38	83.60	-162.9	2,371	-6.87%	大賣/鉅額交易
2022/09/02	3	87.08	18	88.04	87.40	-14.9	2,367	-0.63%
2022/09/01	7.1	89.00	22.7	89.48	88.00	-15.6	2,362	-0.66%
2022/08/31	12	89.11	9.3	88.07	89.70	2.7	2,353	0.11%
2022/08/30	8	89.19	8.4	87.83	89.30	-0.4	2,390	-0.01%
2022/08/29	21.4	87.25	36.1	87.25	87.40	-14.7	2,394	-0.61%
2022/08/26	60	90.77	59.6	92.28	89.70	0.4	2,388	0.02%
2022/08/25	16	90.84	7	91.33	90.60	9	2,380	0.38%
2022/08/24	45	90.75	400.8	90.03	89.20	-355.8	2,369	-15.01%	大賣/鉅額交易
2022/08/23	35.1	91.80	50.4	92.09	92.10	-15.3	2,370	-0.65%
2022/08/22	96.8	92.96	56.7	92.99	93.00	40	2,363	1.69%
2022/08/19	75.1	91.85	56.1	92.57	91.40	19	2,275	0.84%
2022/08/18	39.1	88.00	14.4	86.96	87.40	24.7	2,164	1.14%
2022/08/17	5	85.76	16.5	85.95	85.40	-11.5	2,154	-0.53%
2022/08/16	3	87.33	4.3	86.46	85.90	-1.3	2,170	-0.06%
2022/08/15	108.8	86.56	8	86.49	86.50	100.8	2,193	4.60%	大買/
2022/08/12	2	84.60	1	84.30	84.70	1	2,209	0.05%
2022/08/11	7.3	84.60	6.5	84.17	83.60	0.7	2,261	0.03%
2022/08/10	9.2	82.11	13.3	81.77	82.20	-4.1	2,329	-0.18%
2022/08/09	30	82.23	3	82.33	82.60	27	2,366	1.14%
2022/08/08	1.1	80.59	2	80.70	80.50	-0.9	2,424	-0.04%
2022/08/05	3	79.70	2	80.45	80.70	1	2,519	0.04%
2022/08/04	6	76.65	12.5	76.89	77.90	-6.5	2,600	-0.25%
2022/08/03	10.2	77.72	15.4	78.22	77.40	-5.2	2,654	-0.20%
2022/08/02	32.2	79.58	39.6	80.18	79.00	-7.5	2,716	-0.27%
2022/08/01	21.1	83.04	3.2	83.01	82.70	17.9	2,723	0.66%
2022/07/29	15	82.95	4.3	83.74	84.00	10.7	2,740	0.39%
2022/07/28	25	82.25	3.1	81.92	81.40	21.9	2,747	0.80%
2022/07/27	22	82.48	2	82.41	82.80	20	2,755	0.73%
2022/07/26	6	83.18	7	83.51	81.40	-1	2,754	-0.04%
2022/07/25	1.4	83.33	1.1	82.41	84.20	0.3	2,739	0.01%
2022/07/22	37	84.11	7.6	84.87	83.30	29.4	2,765	1.06%
2022/07/21	9	84.60	9	84.04	84.80	0	2,803	0.00%
2022/07/20	12.9	83.64	64.2	83.30	83.40	-51.3	2,798	-1.83%
2022/07/19	29	80.36	3.1	80.19	80.30	25.9	2,777	0.93%
2022/07/18	30.2	81.07	9	81.60	81.10	21.1	2,794	0.76%
2022/07/15	32	81.03	7.3	81.22	80.80	24.7	2,787	0.88%
2022/07/14	12	79.63	1.2	77.82	79.90	10.8	2,744	0.39%
2022/07/13	21.7	78.12	4.2	78.35	77.50	17.5	2,751	0.64%
2022/07/12	8	76.44	13.5	77.18	76.50	-5.5	2,751	-0.20%
2022/07/11	6	78.93	8.8	79.06	79.50	-2.8	2,760	-0.10%
2022/07/08	17.1	79.69	22.3	79.61	78.90	-5.2	2,761	-0.19%
2022/07/07	10	75.00	9	75.08	76.90	1	2,740	0.04%
2022/07/06	17	75.64	15	75.31	73.70	2	2,758	0.07%
2022/07/05	29	77.90	28.9	77.65	78.60	0.1	2,813	0.00%
2022/07/04	45	78.31	38.6	77.94	78.70	6.4	2,789	0.23%
2022/07/01	53.5	82.53	36.1	81.78	78.40	17.4	2,792	0.62%
2022/06/30	31.6	85.51	59.6	86.07	83.80	-28.1	2,766	-1.01%
2022/06/29	5	90.00	7.8	90.55	90.40	-2.8	2,793	-0.10%
2022/06/28	3	93.37	11.2	92.55	92.30	-8.2	2,841	-0.29%
2022/06/27	14.1	93.74	44.2	94.03	94.30	-30.1	2,942	-1.02%
2022/06/24	40	90.63	13.1	90.43	90.00	26.9	2,995	0.90%
2022/06/23	19	89.95	11.9	89.99	90.00	7.1	3,085	0.23%
2022/06/22	7	92.21	25.7	91.99	90.90	-18.7	3,486	-0.54%
2022/06/21	12.2	92.56	10	93.16	93.50	2.2	3,596	0.06%
2022/06/20	21.9	89.91	23.5	90.30	88.20	-1.6	3,649	-0.04%
2022/06/17	9	94.74	14.3	95.11	94.70	-5.3	3,686	-0.14%
2022/06/16	15	99.90	17.8	100.04	97.20	-2.8	3,870	-0.07%
2022/06/15	2.5	100.93	9.2	101.03	100.50	-6.8	4,103	-0.17%
2022/06/14	17.3	102.60	19	102.11	103.50	-1.7	4,666	-0.04%
2022/06/13	1.6	102.36	2.3	103.14	103.00	-0.8	5,179	-0.01%
2022/06/10	5	104.40	13.9	104.92	104.50	-8.9	5,689	-0.16%
2022/06/09	1	106.00	0.3	106.10	107.00	0.7	5,839	0.01%
2022/06/08	16	107.47	2	106.50	106.00	14	6,001	0.23%
2022/06/07	17.5	104.96	2.4	104.36	104.00	15.1	6,047	0.25%
2022/06/06	8.2	103.08	7.5	105.37	102.50	0.8	6,039	0.01%
2022/06/02	7	105.21	8.9	105.06	105.00	-1.9	6,065	-0.03%
2022/06/01	19.3	105.30	22.9	104.34	105.50	-3.6	6,063	-0.06%
2022/05/31	7	104.36	38	104.25	104.00	-31	6,049	-0.51%
2022/05/30	45.4	103.12	10	102.80	103.50	35.4	6,035	0.59%
2022/05/27	4.2	100.35	3	100.13	99.90	1.2	6,018	0.02%
2022/05/26	12.1	100.95	4.1	100.25	98.90	8	6,030	0.13%
2022/05/25	7.1	99.88	18	99.93	100.50	-10.9	6,052	-0.18%
2022/05/24	2	100.00	2.5	98.75	97.30	-0.5	6,064	-0.01%
2022/05/23	26.4	100.49	17	100.11	99.40	9.4	6,059	0.16%
2022/05/20	32	99.33	29.5	100.04	99.40	2.5	6,054	0.04%
2022/05/19	33	99.76	28.3	96.92	100.50	4.7	6,052	0.08%
2022/05/18	45.7	100.07	36.3	100.26	98.90	9.4	6,030	0.16%
2022/05/17	21	98.19	14	96.91	99.10	7	5,948	0.12%
2022/05/16	19.1	97.84	24	98.24	96.10	-5	5,933	-0.08%
2022/05/13	32.1	97.28	11.2	96.34	96.30	20.9	5,885	0.35%
2022/05/12	20	95.50	39.8	95.08	92.20	-19.8	5,845	-0.34%
2022/05/11	41	95.25	101.2	94.58	96.00	-60.2	5,884	-1.02%	大賣/
2022/05/10	92.1	92.31	17.9	92.86	93.60	74.2	5,851	1.27%
2022/05/09	34.5	89.97	25.1	89.83	88.10	9.4	5,823	0.16%
2022/05/06	2	92.25	24	92.02	92.80	-22	5,852	-0.38%
2022/05/05	6	96.02	25	95.69	95.90	-19	5,881	-0.32%
2022/05/04	13	93.63	19.6	94.06	93.10	-6.6	5,873	-0.11%
2022/05/03	2	93.20	3.1	93.03	93.40	-1.1	5,882	-0.02%
2022/04/29	2	92.93	9.7	94.32	92.20	-7.6	5,928	-0.13%
2022/04/28	16	92.16	25.8	91.18	92.20	-9.8	5,947	-0.16%
2022/04/27	22.2	89.90	34.3	90.94	92.10	-12.2	5,941	-0.21%
2022/04/26	23.2	96.31	33.3	96.12	95.00	-10.1	5,904	-0.17%
2022/04/25	13	96.60	17	97.58	95.50	-4	5,911	-0.07%
2022/04/22	1.2	101.07	19.7	101.26	101.00	-18.5	5,907	-0.31%
2022/04/21	46	106.50	0	108.00	106.50	46	5,936	0.77%
2022/04/20	1	107.50	1	107.50	106.50	0	5,993	0.00%
2022/04/19	0	0.00	9	106.94	106.50	-9	6,020	-0.15%
2022/04/15	15	107.30	11	107.05	105.50	4	6,120	0.07%
2022/04/14	7	109.14	7	109.43	109.00	0	6,212	0.00%
2022/04/13	17	108.85	16	108.72	109.00	1	6,242	0.02%
2022/04/12	72	106.90	27	107.39	106.00	45	6,281	0.72%
2022/04/11	86.1	107.91	31.1	110.96	106.00	55	6,312	0.87%
2022/04/08	59.6	108.29	14.3	108.56	108.50	45.3	6,311	0.72%
2022/04/07	98.1	109.52	41.2	110.44	107.50	56.9	6,321	0.90%
2022/04/06	36	112.40	14	113.11	112.00	22	6,349	0.35%
2022/04/01	35.7	114.03	36.2	114.23	116.00	-0.5	6,389	-0.01%
2022/03/31	39.1	117.96	666.9	118.56	117.50	-627.8	6,384	-9.83%	大賣/鉅額交易
2022/03/30	208.6	120.91	57.9	121.00	120.50	150.7	6,377	2.36%	大買/鉅額交易
2022/03/29	61.1	118.79	97.7	118.88	118.50	-36.6	6,436	-0.57%
2022/03/28	98	119.76	82.5	119.17	120.50	15.5	6,405	0.24%
2022/03/25	216.4	125.73	1,005.4	128.13	119.50	-789	6,349	-12.43%	大買/大賣/鉅額交易
2022/03/24	906.6	123.59	1,133.4	120.14	125.50	-226.8	5,990	-3.79%	大買/大賣/鉅額交易
2022/03/23	102.5	123.22	82.8	123.37	122.00	19.7	6,054	0.33%	大買/
2022/03/22	66	123.68	70.7	123.56	123.50	-4.7	6,362	-0.07%
2022/03/21	211.2	123.81	320.4	123.40	124.50	-109.2	6,365	-1.72%	大買/大賣/鉅額交易
2022/03/18	390	123.01	407.7	122.73	125.00	-17.7	6,294	-0.28%	大買/大賣/
2022/03/17	589.5	121.53	657	120.29	123.00	-67.5	6,183	-1.09%	大買/大賣/
2022/03/16	893	115.94	1,189.6	117.03	115.00	-296.6	5,906	-5.02%	大買/大賣/鉅額交易
2022/03/15	987	113.88	446.1	112.87	114.00	540.9	5,459	9.91%	大買/大賣/鉅額交易
2022/03/14	156.2	108.55	147.4	107.99	109.00	8.8	4,994	0.18%	大買/大賣/
2022/03/11	65.2	104.98	68.6	106.73	104.50	-3.4	4,864	-0.07%
2022/03/10	16	106.03	13	106.77	110.00	3	4,718	0.06%
2022/03/09	9	100.44	12	100.46	100.00	-3	4,718	-0.06%
2022/03/08	17.5	100.77	20.9	100.43	98.40	-3.4	4,766	-0.07%
2022/03/07	7	101.43	13.2	102.37	101.00	-6.2	4,775	-0.13%
2022/03/04	4	108.13	12	107.21	107.00	-8	4,872	-0.16%
2022/03/03	20	108.88	22.3	110.26	108.50	-2.3	5,013	-0.05%
2022/03/02	19	108.97	8	108.50	109.00	11	5,048	0.22%
2022/03/01	11	107.32	11.1	106.59	107.50	-0.1	5,096	0.00%
2022/02/25	10	103.85	17	103.79	106.50	-7	5,221	-0.13%
2022/02/24	6	101.58	12.5	102.67	100.00	-6.5	5,761	-0.11%
2022/02/23	5	107.00	2.8	105.78	106.50	2.2	6,668	0.03%
2022/02/22	6	106.17	7.8	107.04	105.50	-1.8	6,989	-0.03%
2022/02/21	2	109.00	12.4	108.73	110.50	-10.4	8,313	-0.12%
2022/02/18	3	112.00	3.2	112.07	111.50	-0.2	9,087	0.00%
2022/02/17	11	112.55	11	113.47	112.50	0	9,524	0.00%
2022/02/16	12	113.75	9.2	115.13	113.00	2.8	9,759	0.03%
2022/02/15	6	112.75	4	113.32	112.00	2	9,835	0.02%
2022/02/14	20	112.90	15.2	113.22	112.00	4.8	9,922	0.05%
2022/02/11	37	120.55	16.8	117.04	118.00	20.2	9,939	0.20%
2022/02/10	16	114.75	17.8	115.92	114.50	-1.8	9,912	-0.02%
2022/02/09	13	116.35	4.6	116.29	116.00	8.4	10,043	0.08%
2022/02/08	7.3	113.80	9	114.00	112.50	-1.7	10,253	-0.02%
2022/02/07	6.5	110.35	16.1	110.60	112.00	-9.6	10,339	-0.09%
2022/01/26	0	0.00	4	111.00	111.50	-4	10,638	-0.04%
2022/01/25	1	114.00	16	113.59	111.00	-15	11,292	-0.13%
2022/01/24	17	114.68	18.5	114.60	115.50	-1.5	11,581	-0.01%
2022/01/21	7	114.86	13	116.13	113.50	-6	11,898	-0.05%
2022/01/20	5	119.00	9	118.11	118.50	-4	11,940	-0.03%
2022/01/19	14	119.14	36.1	119.04	120.00	-22.1	12,013	-0.18%
2022/01/18	13	124.12	16	121.41	120.50	-3	12,389	-0.02%
2022/01/17	10	122.55	12	121.37	123.00	-2	12,488	-0.02%
2022/01/14	36	119.50	18.9	119.74	120.50	17.1	12,605	0.14%
2022/01/13	19	119.79	19.2	120.21	120.00	-0.2	12,797	0.00%
2022/01/12	16	123.34	16.6	122.93	122.50	-0.6	12,857	0.00%
2022/01/11	28	122.11	32	124.02	122.00	-4	13,014	-0.03%
2022/01/10	16	126.44	13.2	127.46	129.50	2.8	13,107	0.02%
2022/01/07	25	124.94	40.3	123.19	125.00	-15.3	13,160	-0.12%
2022/01/06	21	128.83	20.5	128.75	129.50	0.5	13,123	0.00%
2022/01/05	16	131.94	23	132.58	130.00	-7	13,149	-0.05%
2022/01/04	21.1	137.04	20.7	137.67	137.50	0.4	13,135	0.00%
2022/01/03	8.1	137.13	8.7	137.56	137.50	-0.6	13,183	0.00%
2021/12/30	10	134.45	9.3	135.07	133.50	0.7	13,204	0.01%
2021/12/29	26	136.48	21	136.19	136.00	5	13,255	0.04%
2021/12/28	25.9	135.34	23.2	136.52	135.00	2.7	13,264	0.02%
2021/12/27	7	135.50	13.9	133.95	136.50	-6.9	13,275	-0.05%
2021/12/24	18	133.58	17.3	134.46	132.50	0.7	13,296	0.01%
2021/12/23	48.2	135.70	37.6	136.02	134.00	10.6	13,322	0.08%
2021/12/22	20	132.93	20.2	133.38	131.00	-0.2	13,277	0.00%
2021/12/21	7	132.14	20.2	132.26	132.50	-13.2	13,353	-0.10%
2021/12/20	21.1	132.62	32	131.54	132.50	-10.9	13,692	-0.08%
2021/12/17	35.1	133.68	33.7	133.39	132.00	1.4	13,819	0.01%
2021/12/16	152.8	144.22	149.6	143.92	141.00	3.2	14,213	0.02%	大買/大賣/
2021/12/15	8.2	136.44	7.2	134.13	136.50	1.1	13,899	0.01%
2021/12/14	25	133.68	10.2	133.33	133.00	14.8	13,906	0.11%
2021/12/13	26.8	135.47	169.2	133.23	136.00	-142.4	13,784	-1.03%	大賣/鉅額交易
2021/12/10	71.1	138.67	68.3	138.57	137.00	2.8	13,669	0.02%
2021/12/09	2	148.50	0.1	147.00	142.50	2	13,430	0.01%
2021/12/08	2	148.75	54	151.81	150.50	-52	13,402	-0.39%
2021/12/07	1	149.00	10	150.50	147.50	-9	13,471	-0.07%
2021/12/06	13	150.04	23	151.37	150.00	-10	13,556	-0.07%
2021/12/03	0	0.00	9	151.44	153.00	-9	13,616	-0.07%
2021/12/02	2	150.00	4	147.63	148.00	-2	13,592	-0.01%
2021/12/01	10	146.10	6	147.58	148.50	4	13,609	0.03%
2021/11/30	33	148.73	1.1	146.59	146.00	31.9	13,653	0.23%
2021/11/29	3.1	148.23	91	146.21	148.50	-87.9	13,839	-0.64%
2021/11/26	5	139.20	12	137.75	140.00	-7	13,757	-0.05%
2021/11/25	8	143.50	2.1	142.55	146.00	6	13,765	0.04%
2021/11/24	100.1	144.83	10.1	139.83	145.50	90	13,763	0.65%
2021/11/23	146.5	139.34	200.5	139.28	135.50	-53.9	13,751	-0.39%	大買/大賣/
2021/11/22	358.5	147.01	1,283.5	146.75	149.00	-925	13,594	-6.80%	大買/大賣/鉅額交易
2021/11/19	1,040.1	142.81	66	137.71	143.00	974.1	12,777	7.62%	大買/鉅額交易
2021/11/18	294.1	131.07	443.7	128.92	130.00	-149.6	12,539	-1.19%	大買/大賣/鉅額交易
2021/11/17	265.1	121.44	255.5	119.27	127.50	9.6	11,358	0.08%	大買/大賣/
2021/11/16	3,325	115.72	3,039.1	115.94	116.00	285.9	10,703	2.67%	大買/大賣/鉅額交易
2021/11/15	16.6	103.44	47.9	104.11	105.50	-31.2	10,283	-0.30%
2021/11/12	249	99.97	27.8	98.28	98.00	221.2	10,110	2.19%	大買/鉅額交易
2021/11/11	46	98.94	27	97.67	98.00	19	10,074	0.19%
2021/11/10	30.5	97.09	19	96.87	97.00	11.5	10,002	0.11%
2021/11/09	34.4	97.96	18.9	97.57	96.20	15.5	9,974	0.16%
2021/11/08	79.6	97.74	111.9	98.31	96.60	-32.3	9,905	-0.33%	大賣/
2021/11/05	80.3	104.34	28.6	103.23	101.50	51.7	9,816	0.53%
2021/11/04	40	102.94	36.1	103.61	102.00	3.9	9,625	0.04%
2021/11/03	61	104.04	71	104.43	103.50	-10	9,584	-0.10%
2021/11/02	111.4	106.70	305.9	106.71	107.00	-194.5	9,378	-2.07%	大買/大賣/鉅額交易
2021/11/01	355	103.12	174	103.77	104.50	181	8,770	2.06%	大買/大賣/鉅額交易
2021/10/29	97.8	96.19	74.8	96.58	95.30	23	8,593	0.27%
2021/10/28	14	94.46	29.8	94.40	94.70	-15.8	8,313	-0.19%
2021/10/27	22.2	94.13	45	93.43	94.30	-22.8	8,304	-0.28%
2021/10/26	63.8	96.30	37.3	95.22	92.90	26.5	8,334	0.32%
2021/10/25	1.2	94.30	1.9	95.54	94.70	-0.7	8,093	-0.01%
2021/10/22	44.7	96.03	42	93.96	96.30	2.7	8,230	0.03%
2021/10/21	74	93.97	75.5	95.69	93.00	-1.5	8,367	-0.02%
2021/10/20	58	94.33	80	93.60	94.50	-22	8,523	-0.26%
2021/10/19	80.2	92.77	63.4	91.65	93.20	16.8	8,626	0.19%
2021/10/18	55.2	91.13	61	88.92	92.00	-5.8	8,907	-0.06%
2021/10/15	59.9	87.64	27.4	86.84	87.40	32.6	9,479	0.34%
2021/10/14	49	84.69	61.9	84.62	85.00	-12.9	10,159	-0.13%
2021/10/13	21	85.15	34.4	85.39	84.20	-13.4	10,360	-0.13%
2021/10/12	3	87.36	21.2	86.76	87.50	-18.1	10,411	-0.17%
2021/10/08	46	86.44	52.3	86.31	86.50	-6.3	10,592	-0.06%
2021/10/07	22.2	85.13	20	84.46	85.60	2.2	10,742	0.02%
2021/10/06	30	81.12	41.8	81.67	80.50	-11.8	10,925	-0.11%
2021/10/05	29.4	77.88	43	77.82	81.60	-13.7	11,096	-0.12%
2021/10/04	12	81.73	32	80.87	78.80	-20	11,067	-0.18%
2021/10/01	15.4	84.17	47.6	85.38	82.50	-32.2	11,064	-0.29%
2021/09/30	17.1	88.19	30.7	87.69	88.80	-13.7	11,233	-0.12%
2021/09/29	42.7	87.99	198.2	87.95	87.00	-155.5	11,390	-1.37%	大賣/鉅額交易
2021/09/28	18	92.67	49.6	92.90	92.80	-31.6	11,362	-0.28%
2021/09/27	108	94.51	25.7	95.23	93.10	82.3	11,275	0.73%	大買/
2021/09/24	8.1	93.55	86.7	92.87	92.50	-78.6	10,931	-0.72%
2021/09/23	129	95.00	50.4	93.45	92.80	78.5	10,775	0.73%	大買/
2021/09/22	25.1	90.02	49.7	88.96	90.20	-24.6	10,249	-0.24%
2021/09/17	5.4	89.12	1.1	89.81	89.90	4.2	10,192	0.04%
2021/09/16	2	86.25	6.3	86.11	86.20	-4.3	10,137	-0.04%
2021/09/15	8	85.66	29.9	85.16	84.90	-21.9	10,159	-0.22%
2021/09/14	1	88.00	0	0.00	87.70	1	10,194	0.01%
2021/09/13	12	87.61	44.7	87.81	87.50	-32.7	10,197	-0.32%
2021/09/10	116.2	87.90	15	87.06	88.50	101.2	10,248	0.99%	大買/鉅額交易
2021/09/09	69	86.86	8	85.41	86.40	61	10,371	0.59%
2021/09/08	20	84.23	52	83.85	82.70	-32	10,309	-0.31%
2021/09/07	18.4	86.46	36	86.96	86.70	-17.6	10,348	-0.17%
2021/09/06	22.3	89.70	20	90.60	88.20	2.3	10,532	0.02%
2021/09/03	25	90.28	124	90.60	90.80	-99	10,487	-0.94%	大賣/
2021/09/02	56	94.36	195	93.97	90.40	-139	10,452	-1.33%	大賣/鉅額交易
2021/09/01	183	91.17	5	90.44	91.50	178	10,169	1.75%	大買/鉅額交易
2021/08/31	45	90.12	2	90.30	90.00	43	10,126	0.42%
2021/08/30	10	88.73	1	89.40	89.80	9	10,060	0.09%
2021/08/27	6	90.40	220	90.44	88.10	-214	10,018	-2.14%	大賣/鉅額交易
2021/08/26	264	90.76	208	93.08	90.40	56	9,987	0.56%	大買/大賣/
2021/08/25	165	91.86	6	87.57	92.00	159	9,599	1.66%	大買/鉅額交易
2021/08/24	10	83.78	10	83.94	83.70	0	9,484	0.00%
2021/08/23	34	83.46	11	83.63	83.70	23	9,416	0.24%
2021/08/20	55	81.45	9.3	80.60	80.60	45.7	9,279	0.49%
2021/08/19	5	80.10	8	80.40	78.10	-3	9,155	-0.03%
2021/08/18	21	77.90	26	77.76	81.50	-5	9,166	-0.05%
2021/08/17	10	79.29	45	78.12	76.90	-35	9,205	-0.38%
2021/08/16	21	80.51	22.1	80.38	81.10	-1.1	9,155	-0.01%
2021/08/13	4.7	83.23	23	81.27	81.00	-18.3	9,127	-0.20%
2021/08/12	2	83.95	2	84.60	84.50	0	9,106	0.00%
2021/08/11	18.3	83.22	27	83.24	82.80	-8.7	9,120	-0.10%
2021/08/10	18	85.37	24	85.29	86.00	-6	9,082	-0.07%
2021/08/09	15	86.15	16	86.18	86.40	-1	9,063	-0.01%
2021/08/06	26.4	90.91	114	89.15	88.20	-87.6	8,992	-0.97%	大賣/
2021/08/05	15	93.63	9	92.72	93.70	6	8,885	0.07%
2021/08/04	14	93.12	14	93.94	92.20	0	8,890	0.00%
2021/08/03	7.3	92.79	8	92.26	91.80	-0.7	8,790	-0.01%
2021/08/02	3	92.10	25	93.39	93.00	-22	8,720	-0.25%
2021/07/30	42	92.88	33	92.72	91.10	9	8,671	0.10%
2021/07/29	115	93.67	67	92.22	94.10	48	8,570	0.56%	大買/
2021/07/27	74	103.86	206	102.85	98.60	-132	8,277	-1.59%	大賣/鉅額交易
2021/07/26	156.1	103.84	32	102.21	105.00	124.1	8,030	1.55%	大買/鉅額交易
2021/07/23	66.3	99.38	53.2	98.56	97.80	13.1	7,672	0.17%
2021/07/22	137	100.43	244	101.34	101.00	-107	7,498	-1.43%	大買/大賣/鉅額交易
2021/07/21	451.9	99.26	257	99.50	100.50	195	7,086	2.75%	大買/大賣/鉅額交易
2021/07/20	244	94.77	1,657	93.74	91.50	-1,413	6,461	-21.87%	大買/大賣/鉅額交易
2021/07/19	1,527	90.97	49	88.34	91.00	1,478	5,924	24.95%	大買/鉅額交易
2021/07/16	10.3	83.62	24	83.87	82.80	-13.7	5,879	-0.23%
2021/07/15	44.2	83.05	442.2	82.74	84.50	-398	6,380	-6.24%	大賣/鉅額交易
2021/07/14	293.4	85.75	14.1	84.83	85.70	279.4	6,458	4.33%	大買/鉅額交易
2021/07/13	22.3	83.30	1	84.20	80.50	21.3	6,213	0.34%
2021/07/12	4.7	83.04	1	81.00	82.50	3.7	5,940	0.06%
2021/07/09	5	78.82	5	78.34	78.50	0	5,701	0.00%
2021/07/08	0	0.00	92	79.63	77.70	-92	5,690	-1.62%
2021/07/07	124	80.19	17	79.27	79.30	107	5,696	1.88%	大買/鉅額交易
2021/07/06	34	78.02	23.2	77.65	77.70	10.8	5,513	0.20%
2021/07/05	28	74.92	3.9	73.19	74.90	24.1	5,407	0.45%
2021/07/02	33.3	71.26	13.3	71.71	71.30	20	5,566	0.36%
2021/07/01	36	70.22	6.1	70.51	69.90	29.9	5,730	0.52%
2021/06/30	34	72.20	14.8	72.36	72.00	19.2	5,975	0.32%
2021/06/29	62.8	73.78	27.7	74.14	73.00	35.1	5,962	0.59%
2021/06/28	27.3	72.63	9	72.06	72.80	18.3	5,898	0.31%
2021/06/25	39	73.27	25	73.71	72.70	14	5,915	0.24%
2021/06/24	38.6	73.60	20.1	74.16	73.30	18.5	5,910	0.31%
2021/06/23	98.6	73.52	6	73.38	73.70	92.5	5,868	1.58%
2021/06/22	12.2	73.13	8.5	73.13	71.60	3.7	5,799	0.06%
2021/06/21	17.1	73.13	58.4	73.70	72.00	-41.3	5,770	-0.72%
2021/06/18	48.1	76.89	13.5	75.78	75.20	34.6	5,731	0.60%
2021/06/17	3	71.87	11.1	71.72	72.70	-8.1	5,617	-0.14%
2021/06/16	94	72.01	72.4	71.77	71.30	21.6	5,565	0.39%
2021/06/15	118	71.93	27	70.02	72.90	91	5,439	1.67%	大買/
2021/06/11	79	68.21	83.1	67.45	67.70	-4.1	5,204	-0.08%
2021/06/10	51	67.24	51.3	67.21	67.20	-0.3	5,203	-0.01%
2021/06/09	22	66.80	24	66.72	66.70	-2	5,152	-0.04%
2021/06/08	21	66.53	21	66.76	66.50	0	5,133	0.00%
2021/06/07	63	67.14	66	66.23	66.50	-3	5,112	-0.06%
2021/06/04	85	66.80	171	67.35	66.50	-86	5,091	-1.69%	大賣/
2021/06/03	136	68.91	38	68.43	68.10	98	5,064	1.94%	大買/
2021/06/02	105	67.08	89.8	67.53	66.80	15.2	4,966	0.31%	大買/
2021/06/01	4	67.95	7.1	67.81	68.40	-3.1	4,934	-0.06%
2021/05/31	53	67.93	70.1	67.07	66.90	-17.1	4,915	-0.35%
2021/05/28	65	66.94	67.5	66.99	66.90	-2.5	4,890	-0.05%
2021/05/27	4.1	66.13	2.4	66.43	66.60	1.7	4,853	0.04%
2021/05/26	63	65.69	55.9	65.41	66.00	7.1	4,831	0.15%
2021/05/25	15.2	66.54	13.8	66.60	66.30	1.4	4,791	0.03%
2021/05/24	29	62.26	34	62.64	62.80	-5	4,702	-0.11%
2021/05/21	47	62.22	50.5	62.34	62.30	-3.5	4,727	-0.07%
2021/05/20	50	62.06	45.8	61.22	61.80	4.2	4,827	0.09%
2021/05/19	18	61.42	19.9	61.40	61.80	-1.9	4,823	-0.04%
2021/05/18	42.4	58.22	38.7	59.41	60.10	3.7	4,801	0.08%
2021/05/17	77.7	56.70	79.2	55.32	54.80	-1.5	4,787	-0.03%
2021/05/14	18	60.39	22.7	60.73	60.70	-4.7	4,754	-0.10%
2021/05/13	15	59.73	15.7	60.13	60.10	-0.7	4,732	-0.01%
2021/05/12	46.4	61.83	45	62.46	60.00	1.4	4,707	0.03%
2021/05/11	31	66.29	74	66.62	65.30	-43	4,657	-0.92%
2021/05/10	7	70.04	7.9	70.30	69.70	-0.9	4,645	-0.02%
2021/05/07	3.1	70.68	2.3	70.43	71.90	0.7	4,657	0.02%
2021/05/06	13	68.65	27.9	68.80	68.60	-14.9	4,665	-0.32%
2021/05/05	17	69.19	39	69.84	68.50	-22	4,689	-0.47%
2021/05/04	51	71.18	122	69.82	71.90	-71	4,678	-1.52%	大賣/
2021/05/03	10	75.95	14.4	75.68	74.40	-4.4	4,637	-0.09%
2021/04/29	4	79.98	56.1	79.30	78.50	-52.1	4,632	-1.13%
2021/04/28	62.9	81.41	0.4	80.60	79.50	62.5	4,665	1.34%
2021/04/27	9	80.27	5	81.28	79.80	4	4,711	0.08%
2021/04/26	22	82.40	25.7	83.91	82.20	-3.7	4,781	-0.08%
2021/04/23	81.7	82.88	21.6	81.75	82.50	60.1	4,805	1.25%
2021/04/22	10.6	82.40	259	82.83	78.50	-248.4	4,807	-5.17%	大賣/鉅額交易
2021/04/21	339	88.30	97	87.71	84.00	242	5,265	4.60%	大買/鉅額交易
2021/04/20	96	81.44	332	81.27	82.80	-236	4,952	-4.77%	大賣/鉅額交易
2021/04/19	0	0.00	7	75.70	75.30	-7	4,723	-0.15%
2021/04/15	1	74.30	0	0.00	74.40	1	4,790	0.02%
2021/04/14	0	0.00	2	74.50	74.10	-2	4,808	-0.04%
2021/04/13	5	76.80	0	0.00	76.00	5	4,802	0.10%
2021/04/12	10	74.80	8	77.11	75.40	2	4,769	0.04%
2021/04/09	20	79.88	159.7	79.91	78.00	-139.7	4,752	-2.94%	大賣/鉅額交易
2021/04/08	171.7	80.46	49.1	78.08	80.00	122.6	4,656	2.63%	大買/鉅額交易
2021/04/07	46.2	77.85	178.3	76.88	77.30	-132	4,438	-2.97%	大賣/鉅額交易
2021/04/06	421.5	75.94	15.6	75.59	77.60	405.9	4,318	9.40%	大買/鉅額交易
2021/04/01	81	71.58	5	72.40	71.20	76	4,117	1.85%
2021/03/31	105	71.47	19.1	72.44	71.10	85.9	4,134	2.08%	大買/
2021/03/30	15	72.45	6	71.52	72.40	9	4,161	0.22%
2021/03/29	18	71.76	13	71.22	71.40	5	4,201	0.12%
2021/03/25	1	70.70	1.2	70.68	70.30	-0.2	4,248	0.00%
2021/03/24	1.4	71.22	13.1	71.20	70.90	-11.7	4,266	-0.27%
2021/03/23	9	70.87	96.2	72.68	71.00	-87.2	4,278	-2.04%
2021/03/22	123.3	72.63	12.3	71.52	72.00	111.1	4,235	2.62%	大買/鉅額交易
2021/03/19	2	68.10	2.2	68.49	68.60	-0.2	4,161	0.00%
2021/03/18	1	69.20	4	69.25	69.10	-3	4,213	-0.07%
2021/03/17	7	69.41	28.3	69.15	68.90	-21.3	4,339	-0.49%
2021/03/16	9	70.03	10.3	70.86	70.00	-1.3	4,629	-0.03%
2021/03/15	0	70.10	8	70.31	70.00	-8	4,990	-0.16%
2021/03/12	17	69.66	17.3	69.79	70.00	-0.3	5,031	-0.01%
2021/03/11	8	69.09	7.5	68.67	69.40	0.5	5,068	0.01%
2021/03/10	0	0.00	10	67.37	67.40	-10	5,110	-0.20%
2021/03/09	3	67.07	5.5	66.96	67.10	-2.5	5,373	-0.05%
2021/03/08	0.1	68.00	0.4	67.94	67.30	-0.3	5,405	-0.01%
2021/03/05	1	67.90	0.6	68.30	67.70	0.4	5,455	0.01%
2021/03/04	2	68.10	26.2	68.37	68.30	-24.2	5,610	-0.43%
2021/03/03	27	69.37	5.4	68.41	69.40	21.6	5,613	0.39%
2021/03/02	19	69.07	20	70.32	69.00	-1	5,627	-0.02%
2021/02/26	6	70.22	8.7	70.00	70.00	-2.7	5,646	-0.05%
2021/02/25	1	70.80	7.5	71.26	71.10	-6.5	5,736	-0.11%
2021/02/24	0	0.00	2.8	72.09	71.50	-2.8	5,746	-0.05%
2021/02/23	36	73.33	111.8	73.46	72.50	-75.8	5,822	-1.30%	大賣/
2021/02/22	114.2	74.87	10.6	72.63	73.90	103.7	5,782	1.79%	大買/鉅額交易
2021/02/19	2	70.35	15	70.64	71.40	-13	5,670	-0.23%
2021/02/18	8	69.99	7.2	69.75	70.30	0.8	5,686	0.01%
2021/02/17	15	69.25	16.3	68.26	69.30	-1.3	5,680	-0.02%
2021/02/05	2	67.30	24.1	66.51	66.50	-22.1	5,664	-0.39%
2021/02/04	2	66.30	1.1	66.83	67.10	0.9	5,659	0.02%
2021/02/03	1	67.10	0.8	67.83	66.70	0.2	5,657	0.00%
2021/02/02	36	67.81	36.2	67.06	67.80	-0.2	5,655	0.00%
2021/02/01	8.3	65.93	5.9	66.21	66.30	2.4	5,639	0.04%
2021/01/29	23	67.50	28.3	69.09	67.40	-5.3	5,620	-0.09%
2021/01/28	27	69.51	44.2	69.88	69.50	-17.2	5,595	-0.31%
2021/01/27	10.1	70.95	10.1	71.44	71.60	0	5,570	0.00%
2021/01/26	28	69.55	50.4	69.75	69.40	-22.4	5,527	-0.41%
2021/01/25	10	70.61	20	70.50	70.50	-10	5,501	-0.18%
2021/01/22	25	71.80	22.5	70.92	72.00	2.5	5,470	0.04%
2021/01/21	48	71.44	29.4	72.81	71.30	18.6	5,449	0.34%
2021/01/20	10	74.10	47.4	73.78	72.70	-37.4	5,396	-0.69%
2021/01/19	26	77.97	15	78.60	76.70	11	5,306	0.21%
2021/01/18	13.2	78.30	7.2	77.38	79.20	5.9	5,183	0.11%
2021/01/15	32.4	79.55	53.9	78.55	77.70	-21.5	5,047	-0.43%
2021/01/14	301	79.69	131.5	78.82	79.10	169.5	4,829	3.51%	大買/大賣/鉅額交易
2021/01/13	615	77.45	634	77.34	77.60	-19	4,145	-0.46%	大買/大賣/
2021/01/12	13.6	71.58	123.3	72.04	70.60	-109.7	3,834	-2.86%	大賣/鉅額交易
2021/01/11	172	72.22	10	71.71	72.10	162	3,737	4.33%	大買/鉅額交易
2021/01/08	25	69.66	23.6	69.23	69.90	1.4	3,682	0.04%
2021/01/07	37	69.44	34.1	69.23	69.50	2.9	3,726	0.08%
2021/01/06	44	69.12	72.7	69.82	69.10	-28.7	3,722	-0.77%
2021/01/05	40	71.03	143.3	70.91	71.10	-103.3	3,724	-2.77%	大賣/鉅額交易
2021/01/04	56.1	72.93	1.1	72.50	72.60	54.9	3,705	1.48%
2020/12/31	40	71.15	96.9	71.47	71.10	-56.9	3,665	-1.55%
2020/12/30	65	71.96	34	72.59	71.80	31	3,652	0.85%
2020/12/29	61	73.36	133.3	73.36	72.70	-72.3	3,628	-1.99%	大賣/
2020/12/28	34	72.94	3	73.67	72.80	31	3,554	0.87%
2020/12/25	36.3	72.20	35	71.53	72.30	1.3	3,491	0.04%
2020/12/24	5	71.52	4.3	72.18	71.50	0.7	3,502	0.02%
2020/12/23	73.2	72.20	9.2	71.99	71.70	64	3,515	1.82%
2020/12/22	11.1	71.67	95.6	70.76	69.00	-84.5	3,498	-2.41%
2020/12/21	49	70.32	71	69.46	70.00	-22	3,500	-0.63%
2020/12/18	34.6	70.94	2.3	70.54	70.90	32.2	3,502	0.92%
2020/12/17	38	70.14	36	70.56	70.10	2	3,506	0.06%
2020/12/16	21	71.40	21.1	71.46	71.30	-0.1	3,494	0.00%
2020/12/15	42	71.03	38.7	72.24	70.80	3.4	3,520	0.10%
2020/12/14	6	73.70	2.7	74.20	73.70	3.3	3,552	0.09%
2020/12/11	42	72.77	170.3	74.24	72.50	-128.3	3,578	-3.59%	大賣/鉅額交易
2020/12/10	48.6	75.50	51.6	73.70	75.00	-3.1	3,479	-0.09%
2020/12/09	220	74.10	153.6	71.60	74.70	66.4	3,188	2.08%	大買/大賣/
2020/12/08	148	69.32	109	67.92	69.00	39	2,814	1.39%	大買/大賣/
2020/12/07	125	68.18	120.3	68.46	68.00	4.7	2,787	0.17%	大買/大賣/
2020/12/04	102	68.17	112.2	67.78	67.60	-10.2	2,766	-0.37%	大買/大賣/
2020/12/03	153	68.98	30.6	69.28	68.00	122.4	2,749	4.45%	大買/鉅額交易
2020/12/02	1	67.40	0.1	67.99	67.20	0.9	2,673	0.03%
2020/12/01	13	68.27	3.1	67.51	67.00	9.9	2,705	0.37%
2020/11/30	11.1	69.40	6.1	68.34	67.10	5	2,687	0.18%
2020/11/27	0.1	65.02	0.1	66.00	65.60	0	2,558	0.00%
2020/11/26	0.1	65.00	1	64.70	65.60	-0.9	2,578	-0.04%
2020/11/25	3	65.30	56.2	64.86	64.50	-53.2	2,596	-2.05%
2020/11/24	84	66.32	34.3	66.42	65.70	49.7	2,682	1.85%
2020/11/23	1	64.60	1	65.00	64.70	0	2,693	0.00%
2020/11/20	7	64.26	24.1	64.03	64.40	-17.1	2,731	-0.62%
2020/11/19	31	61.43	36	61.55	61.40	-5	2,707	-0.18%
2020/11/18	131	62.10	25	61.78	61.80	106	2,782	3.81%	大買/鉅額交易
2020/11/17	28	62.01	37	61.53	62.00	-9	3,084	-0.29%
2020/11/16	0	61.00	0	0.00	61.90	0	3,287	0.00%
2020/11/12	20	60.71	20	60.74	60.70	0	3,945	0.00%
2020/11/11	17	61.04	0	0.00	61.00	17	4,060	0.42%
2020/11/10	19	60.10	25	60.60	60.10	-6	4,085	-0.15%
2020/11/06	17	60.66	28	61.04	60.60	-11	4,150	-0.27%
2020/11/05	1	60.90	0	0.00	60.90	1	4,243	0.02%
2020/11/04	16	61.08	16.2	60.22	61.10	-0.2	4,328	0.00%
2020/11/03	2	61.00	2	60.90	60.90	0	4,355	0.00%
2020/11/02	0	0.00	7	59.13	59.10	-7	4,391	-0.16%
2020/10/30	50	59.70	46	60.30	59.70	4	4,468	0.09%
2020/10/29	1	61.20	9	58.54	61.20	-8	4,725	-0.17%
2020/10/28	17	60.36	53.3	60.42	60.30	-36.3	4,808	-0.75%
2020/10/27	3	62.30	0	0.00	62.30	3	4,860	0.06%
2020/10/26	26	62.85	27	63.21	62.80	-1	4,929	-0.02%
2020/10/23	0	0.00	3	63.63	63.70	-3	4,947	-0.06%
2020/10/22	3	64.60	1	65.70	64.00	2	5,080	0.04%
2020/10/21	23	64.21	54	64.20	64.20	-31	5,093	-0.61%
2020/10/20	30	64.40	63	64.66	64.40	-33	5,173	-0.64%
2020/10/19	1	65.10	1	65.00	65.10	0	5,366	0.00%
2020/10/16	30	64.67	88	65.80	64.70	-58	5,624	-1.03%
2020/10/15	15	66.17	9	65.72	66.30	6	5,756	0.10%
2020/10/14	1	64.40	9	64.42	64.50	-8	5,715	-0.14%
2020/10/13	8	63.59	1	64.00	64.00	7	5,762	0.12%
2020/10/12	31	64.97	53	65.59	64.90	-22	5,786	-0.38%
2020/10/08	26	66.78	49	67.17	66.70	-23	5,820	-0.40%
2020/10/07	40	67.57	0	0.00	67.40	40	5,892	0.68%
2020/10/06	26	66.55	26	67.00	66.50	0	6,016	0.00%
2020/09/29	19	65.17	9	66.33	66.80	10	6,221	0.16%
2020/09/25	23	65.21	90	65.20	65.00	-67	6,398	-1.05%
2020/09/24	1	67.90	12	68.26	67.60	-11	6,612	-0.17%
2020/09/23	24	69.54	59	69.48	69.60	-35	6,584	-0.53%
2020/09/22	6	70.47	68	68.81	70.30	-62	6,623	-0.94%
2020/09/21	4	70.43	42	70.31	69.70	-38	6,606	-0.58%
2020/09/18	13	71.80	7	71.81	71.60	6	6,614	0.09%
2020/09/17	88	72.72	16	71.11	72.70	72	6,610	1.09%
2020/09/16	19	71.53	32	71.12	70.90	-13	6,574	-0.20%
2020/09/15	28	70.46	9.3	69.90	70.20	18.7	6,578	0.28%
2020/09/14	1	69.70	3	69.47	69.70	-2	6,779	-0.03%
2020/09/11	2	68.20	3	68.60	69.20	-1	6,820	-0.01%
2020/09/10	0	0.00	3	69.17	68.60	-3	6,866	-0.04%
2020/09/09	0	0.00	5	69.54	69.50	-5	6,968	-0.07%
2020/09/08	0	0.00	87	69.15	68.90	-87	7,054	-1.23%
2020/09/07	141	72.49	17	72.19	69.20	124	7,134	1.74%	大買/鉅額交易
2020/09/04	29	70.30	0	0.00	70.30	29	7,125	0.41%
2020/09/03	9	70.42	1	69.50	69.40	8	7,190	0.11%
2020/09/02	5	70.50	3.1	70.04	70.30	1.9	7,253	0.03%
2020/08/31	4	69.78	18	70.38	69.20	-14	7,431	-0.19%
2020/08/28	2	72.10	9	71.60	70.00	-7	7,943	-0.09%
2020/08/27	2	72.00	115	71.58	71.80	-113	7,937	-1.42%	大賣/鉅額交易
2020/08/26	145	71.18	46	69.34	71.30	99	7,961	1.24%	大買/
2020/08/25	2	69.40	0	0.00	69.50	2	8,035	0.02%
2020/08/24	0	0.00	104	68.87	69.20	-104	8,157	-1.27%	大賣/鉅額交易
2020/08/21	788	68.03	64	66.85	69.70	724	8,266	8.76%	大買/鉅額交易
2020/08/20	28	68.81	738	69.39	68.80	-710	8,231	-8.62%	大賣/鉅額交易
2020/08/19	335	74.60	75	72.55	76.40	260	8,499	3.06%	大買/鉅額交易
2020/08/18	13	72.86	85	73.43	72.60	-72	8,464	-0.85%
2020/08/17	636	70.49	11	69.06	71.50	625	8,361	7.47%	大買/鉅額交易
2020/08/13	1	68.40	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	56	68.03	68.10	-56	9,075	-0.62%
2020/08/11	1	68.70	246	69.00	68.60	-245	9,274	-2.64%	大賣/鉅額交易
2020/08/10	56	72.32	47	71.59	69.80	9	9,375	0.10%
2020/08/07	0	0.00	11	71.70	70.60	-11	9,557	-0.12%
2020/08/06	15	70.63	0	0.00	70.50	15	9,961	0.15%
2020/08/05	4	72.10	53	72.00	70.90	-49	10,009	-0.49%
2020/08/04	28	73.15	42	74.54	72.50	-14	10,068	-0.14%
2020/08/03	116	73.60	73	71.87	73.90	43	9,941	0.43%	大買/
2020/07/31	91	72.82	86	71.76	71.60	5	9,897	0.05%
2020/07/30	116	71.76	10	71.50	71.80	106	9,892	1.07%	大買/鉅額交易
2020/07/29	0	0.00	38	69.22	69.70	-38	9,875	-0.38%
2020/07/28	10	68.90	11	71.27	68.90	-1	9,883	-0.01%
2020/07/27	1	69.90	3	70.40	70.30	-2	9,853	-0.02%
2020/07/24	1	69.80	160	71.36	69.40	-159	9,833	-1.62%	大賣/鉅額交易
2020/07/23	133	72.34	153	72.38	72.10	-20	9,794	-0.20%	大買/大賣/
2020/07/22	408	72.99	262	71.51	72.20	146	9,635	1.52%	大買/大賣/鉅額交易
2020/07/21	519	71.36	51	71.26	71.90	468	9,399	4.98%	大買/鉅額交易
2020/07/20	1	67.60	53	65.88	67.90	-52	9,275	-0.56%
2020/07/17	1	68.40	153	69.61	67.60	-152	9,294	-1.64%	大賣/鉅額交易
2020/07/16	184	70.79	1	69.90	70.30	183	9,320	1.96%	大買/鉅額交易
2020/07/15	2	68.70	0	0.00	68.80	2	9,311	0.02%
2020/07/14	0	0.00	242	70.32	70.20	-242	9,360	-2.59%	大賣/鉅額交易
2020/07/13	203	71.88	3	71.60	71.10	200	9,417	2.12%	大買/鉅額交易
2020/07/10	4	69.40	123	70.46	68.50	-119	9,488	-1.25%	大賣/鉅額交易
2020/07/09	112	72.53	25	71.61	72.20	87	9,451	0.92%	大買/
2020/07/08	59	71.60	3	71.13	71.40	56	9,409	0.60%
2020/07/07	26	74.18	144	70.50	69.40	-118	9,378	-1.26%	大賣/鉅額交易
2020/07/06	56	73.87	336	74.08	74.00	-280	9,319	-3.00%	大賣/鉅額交易
2020/07/03	305	73.47	8	72.81	73.50	297	9,301	3.19%	大買/鉅額交易
2020/07/02	0	0.00	63.1	68.77	69.30	-63.1	9,087	-0.69%
2020/07/01	71	68.92	1.1	68.44	68.40	69.9	9,123	0.77%
2020/06/30	7	67.17	3	67.30	67.30	4	9,107	0.04%
2020/06/29	13	67.30	0	0.00	66.40	13	9,170	0.14%
2020/06/24	4	67.88	14	68.19	67.80	-10	9,205	-0.11%
2020/06/23	9	67.90	6	67.60	68.10	3	9,247	0.03%
2020/06/22	11	67.71	18	68.41	67.20	-7	9,265	-0.08%
2020/06/19	7	70.64	8	70.68	69.50	-1	9,296	-0.01%
2020/06/18	0	0.00	32	67.40	68.30	-32	9,153	-0.35%
2020/06/17	2	67.60	0	0.00	67.40	2	9,210	0.02%
2020/06/16	33	67.20	6	68.25	68.60	27	9,343	0.29%
2020/06/15	7	66.86	171	67.23	65.70	-164	9,550	-1.72%	大賣/鉅額交易
2020/06/12	20	68.86	240	67.77	68.70	-220	9,814	-2.24%	大賣/鉅額交易
2020/06/11	37	72.58	44	72.18	70.00	-7	10,020	-0.07%
2020/06/10	2	71.85	26	71.92	71.60	-24	10,045	-0.24%
2020/06/09	5	74.80	21	74.10	73.60	-16	10,142	-0.16%
2020/06/08	4	76.05	18	76.08	75.30	-14	10,336	-0.14%
2020/06/05	28	75.77	81	74.73	75.90	-53	10,545	-0.50%
2020/06/04	184	76.52	113	74.17	74.90	71	10,688	0.66%	大買/大賣/
2020/06/03	81	71.84	1	71.80	71.80	80	10,240	0.78%
2020/06/02	11	70.70	4	71.48	70.80	7	10,227	0.07%
2020/06/01	10	70.35	13	70.78	70.30	-3	10,262	-0.03%
2020/05/29	21	68.62	71	68.28	69.50	-50	10,258	-0.49%
2020/05/28	2	69.50	32	69.85	68.30	-30	10,302	-0.29%
2020/05/27	17	70.55	5	70.36	70.90	12	10,399	0.12%
2020/05/26	172	72.69	1,238	72.82	68.60	-1,066	10,187	-10.46%	大買/大賣/鉅額交易
2020/05/25	1,258	70.56	140	68.74	71.00	1,118	9,764	11.45%	大買/大賣/鉅額交易
2020/05/22	26	64.55	91	63.79	64.60	-65	9,468	-0.69%
2020/05/21	218	63.95	177	61.77	64.00	41	9,354	0.44%	大買/大賣/
2020/05/20	192	61.52	11	60.38	61.40	181	9,196	1.97%	大買/鉅額交易
2020/05/19	12	57.63	6	58.42	57.50	6	8,876	0.07%
2020/05/18	10	58.87	20	57.86	57.00	-10	8,817	-0.11%
2020/05/15	42	58.13	554	58.44	59.00	-512	8,657	-5.91%	大賣/鉅額交易
2020/05/14	9	56.50	35	56.87	56.20	-26	8,646	-0.30%
2020/05/13	1,122	57.84	528	57.73	57.90	594	8,419	7.05%	大買/大賣/鉅額交易
2020/05/12	6	53.10	81	53.41	52.70	-75	8,003	-0.94%
2020/05/11	111	54.05	62	53.14	53.70	49	7,951	0.62%	大買/
2020/05/08	3	53.00	67	52.66	52.20	-64	7,818	-0.82%
2020/05/07	115	52.07	14	51.43	52.10	101	7,687	1.31%	大買/鉅額交易
2020/05/06	1	50.90	93	51.79	50.50	-92	7,635	-1.20%
2020/05/05	74	52.50	7	51.46	51.60	67	7,574	0.88%
2020/05/04	35	51.25	99	50.69	50.70	-64	7,541	-0.85%
2020/04/30	78	52.25	15	51.33	51.80	63	7,521	0.84%
2020/04/29	1	51.00	17	50.46	50.30	-16	7,461	-0.21%
2020/04/28	7	51.34	18	50.59	50.50	-11	7,456	-0.15%
2020/04/27	13	50.45	1	49.65	50.20	12	7,466	0.16%
2020/04/24	3	48.97	3	49.13	49.00	0	7,437	0.00%
2020/04/23	10	49.45	15	49.80	49.45	-5	7,422	-0.07%
2020/04/22	3	49.03	15	48.94	49.35	-12	7,408	-0.16%
2020/04/21	5	50.19	67	50.04	49.05	-62	7,432	-0.83%
2020/04/20	101	51.26	0	0.00	51.00	101	7,380	1.37%	大買/鉅額交易
2020/04/17	3	52.73	199	52.49	51.50	-196	7,357	-2.66%	大賣/鉅額交易
2020/04/16	45	53.69	194	53.01	52.80	-149	7,254	-2.05%	大賣/鉅額交易
2020/04/15	273	53.21	13	52.49	52.90	260	7,124	3.65%	大買/鉅額交易
2020/04/14	29	51.20	11	51.09	50.90	18	6,927	0.26%
2020/04/13	5	50.82	12	51.12	50.20	-7	6,903	-0.10%
2020/04/10	0	0.00	3	50.90	50.80	-3	6,877	-0.04%
2020/04/09	8	51.09	66	51.64	51.00	-58	6,942	-0.84%
2020/04/08	35	52.43	13	52.24	52.20	22	6,922	0.32%
2020/04/07	3	50.08	8	49.90	49.75	-5	6,806	-0.07%
2020/04/06	5	49.26	2	49.08	49.60	3	6,750	0.04%
2020/04/01	6	48.82	1	49.10	49.10	5	6,723	0.07%
2020/03/31	121	48.91	16	49.28	48.80	105	6,707	1.57%	大買/鉅額交易
2020/03/30	89	48.76	2	47.20	49.20	87	6,750	1.29%
2020/03/27	11	48.77	2	48.75	47.10	9	6,684	0.13%
2020/03/26	2	47.93	3	48.23	48.15	-1	6,617	-0.02%
2020/03/25	4	47.98	6	47.56	47.70	-2	6,560	-0.03%
2020/03/24	32	46.28	0	0.00	45.80	32	6,468	0.49%
2020/03/23	11	43.48	120	43.71	43.35	-109	6,597	-1.65%	大賣/鉅額交易
2020/03/20	8	49.63	12	48.53	47.65	-4	6,546	-0.06%
2020/03/19	8	47.59	45	47.07	45.85	-37	6,402	-0.58%
2020/03/18	135	54.00	27	53.02	50.90	108	6,097	1.77%	大買/鉅額交易
2020/03/17	60	52.05	16	49.03	52.00	44	5,771	0.76%
2020/03/16	18	51.34	149	50.65	49.50	-131	5,472	-2.39%	大賣/鉅額交易
2020/03/13	36	48.45	54	47.72	51.90	-18	5,321	-0.34%
2020/03/12	20	52.28	110	51.73	51.00	-90	5,108	-1.76%	大賣/
2020/03/11	99	55.21	175	55.27	54.20	-76	4,842	-1.57%	大賣/
2020/03/10	276	54.35	36	54.20	55.60	240	4,604	5.21%	大買/鉅額交易
2020/03/09	10	51.74	33	51.76	50.60	-23	4,417	-0.52%
2020/03/06	25	55.19	13	55.02	53.50	12	4,321	0.28%
2020/03/05	3	55.87	108	56.47	55.60	-105	4,246	-2.47%	大賣/鉅額交易
2020/03/04	196	54.59	4	54.43	55.90	192	4,081	4.70%	大買/鉅額交易
2020/03/03	4	54.78	707	55.64	54.10	-703	3,938	-17.85%	大賣/鉅額交易
2020/03/02	905	54.71	162	54.41	54.80	743	3,701	20.07%	大買/大賣/鉅額交易
2020/02/27	5	51.06	80	51.49	49.85	-75	3,438	-2.18%
2020/02/26	35	53.41	2	52.80	52.30	33	3,371	0.98%
2020/02/25	12	53.02	64	52.33	53.00	-52	3,290	-1.58%
2020/02/24	69	53.29	72	52.23	53.20	-3	3,258	-0.09%
2020/02/21	384	52.91	42	53.59	52.90	342	3,194	10.71%	大買/鉅額交易
2020/02/20	32	52.07	136	52.41	51.90	-104	3,013	-3.45%	大賣/鉅額交易
2020/02/19	124	52.32	7	52.19	52.10	117	2,962	3.95%	大買/鉅額交易
2020/02/18	7	51.07	126	51.94	51.00	-119	2,879	-4.13%	大賣/鉅額交易
2020/02/17	154	52.32	36	50.04	52.20	118	2,804	4.21%	大買/鉅額交易
2020/02/14	42	49.08	0	0.00	48.70	42	2,629	1.60%
2020/02/12	28	48.14	1	47.20	48.20	27	2,682	1.01%
2020/02/11	0	0.00	20	46.50	46.50	-20	2,683	-0.75%
2020/02/07	1	45.70	10	45.55	45.50	-9	2,785	-0.32%
2020/02/05	0	0.00	7	45.37	45.30	-7	2,874	-0.24%
2020/02/03	0	0.00	10	43.20	44.00	-10	3,018	-0.33%
2020/01/31	18	47.20	0	0.00	46.90	18	3,056	0.59%
2020/01/30	1	46.75	20	46.80	46.75	-19	3,309	-0.57%
2020/01/20	0	0.00	46	52.16	51.90	-46	3,464	-1.33%
2020/01/17	0	0.00	74	52.70	52.30	-74	3,659	-2.02%
2020/01/16	0	0.00	87	53.02	52.70	-87	3,956	-2.20%
2020/01/15	44	53.53	22	52.96	53.00	22	4,213	0.52%
2020/01/14	4	51.95	2	52.40	52.40	2	4,296	0.05%
2020/01/13	40	52.00	0	0.00	52.60	40	4,485	0.89%
2020/01/10	0	0.00	7	50.04	49.90	-7	4,564	-0.15%
2020/01/08	0	0.00	1	50.00	49.90	-1	4,661	-0.02%
2020/01/07	2	50.70	41	50.77	50.40	-39	4,843	-0.81%
2020/01/06	0	0.00	78	51.93	51.50	-78	4,957	-1.57%
2020/01/03	3	54.43	13	54.12	53.10	-10	4,942	-0.20%
2020/01/02	47	54.44	1	54.40	54.50	46	4,868	0.94%
2019/12/31	1	53.10	5	52.90	52.80	-4	4,832	-0.08%
2019/12/30	1	54.50	0	0.00	53.70	1	4,820	0.02%
2019/12/27	40	54.34	35	54.37	54.20	5	4,815	0.10%
2019/12/26	0	0.00	20	53.60	53.70	-20	4,774	-0.42%
2019/12/25	83	54.31	7	53.99	53.90	76	4,763	1.60%
2019/12/23	0	0.00	6	53.10	52.70	-6	4,692	-0.13%
2019/12/20	0	0.00	6	52.60	53.00	-6	4,704	-0.13%
2019/12/19	0	0.00	23	53.90	53.10	-23	4,745	-0.48%
2019/12/18	3	53.83	12	55.08	54.50	-9	4,752	-0.19%
2019/12/17	62	53.14	26	52.48	53.40	36	4,549	0.79%
2019/12/16	29	52.37	0	0.00	52.30	29	4,595	0.63%
2019/12/13	0	0.00	34	51.19	50.50	-34	4,598	-0.74%
2019/12/11	2	51.85	24	51.94	51.60	-22	4,608	-0.48%
2019/12/10	66	52.17	1	52.30	52.50	65	4,604	1.41%
2019/12/09	0	0.00	5	51.30	51.10	-5	4,585	-0.11%
2019/12/06	0	0.00	37	51.41	51.40	-37	4,629	-0.80%
2019/12/05	67	51.56	52	50.75	51.10	15	4,642	0.32%
2019/12/04	51	51.14	4	50.60	50.80	47	4,852	0.97%
2019/12/03	6	48.65	0	0.00	48.75	6	4,839	0.12%
2019/12/02	0	0.00	6	48.10	48.00	-6	4,889	-0.12%
2019/11/28	1	49.70	8	50.09	49.70	-7	5,002	-0.14%
2019/11/27	9	50.59	7	50.69	50.30	2	5,215	0.04%
2019/11/26	6	50.48	5	50.52	50.60	1	5,416	0.02%
2019/11/25	0	0.00	1	49.80	49.35	-1	5,805	-0.02%
2019/11/22	54	49.43	59	49.56	49.40	-5	5,818	-0.09%
2019/11/20	0	0.00	35	49.24	49.05	-35	5,902	-0.59%
2019/11/14	8	49.65	0	0.00	50.00	8	6,322	0.13%
2019/11/13	6	50.50	0	0.00	50.30	6	6,429	0.09%
2019/11/12	6	50.13	0	0.00	50.20	6	6,442	0.09%
2019/11/11	1	49.60	45	49.84	49.60	-44	6,432	-0.68%
2019/11/08	0	0.00	40	52.93	52.80	-40	6,377	-0.63%
2019/11/07	45	54.66	10	53.40	53.20	35	6,387	0.55%
2019/11/06	16	55.80	23	55.24	55.50	-7	6,354	-0.11%
2019/11/05	8	56.25	4	56.10	56.30	4	6,352	0.06%
2019/11/04	5	55.50	6	55.55	55.50	-1	6,333	-0.02%
2019/11/01	6	54.75	7	55.60	56.10	-1	6,351	-0.02%
2019/10/31	7	55.17	19	55.04	55.00	-12	6,331	-0.19%
2019/10/30	2	56.80	17	57.60	56.80	-15	6,268	-0.24%
2019/10/29	60	58.32	42	58.84	57.50	18	6,275	0.29%
2019/10/28	37	59.34	0	0.00	60.10	37	6,167	0.60%
2019/10/25	9	58.03	27	58.27	58.20	-18	6,169	-0.29%
2019/10/24	104	57.56	56	56.36	58.50	48	6,089	0.79%	大買/
2019/10/23	51	55.09	58	54.62	55.00	-7	6,007	-0.12%
2019/10/22	76	53.05	29	52.86	53.60	47	6,029	0.78%
2019/10/21	32	53.58	4	53.43	53.60	28	5,906	0.47%
2019/10/18	14	52.01	24	51.55	51.60	-10	5,681	-0.18%
2019/10/17	31	50.20	2	51.20	51.10	29	5,579	0.52%
2019/10/16	3	50.17	28	49.99	50.00	-25	5,555	-0.45%
2019/10/15	22	51.55	24	51.45	51.10	-2	5,499	-0.04%
2019/10/14	60	50.58	1	51.00	50.40	59	5,317	1.11%
2019/10/09	1	48.15	32	48.21	48.15	-31	5,184	-0.60%
2019/10/08	20	48.88	20	49.62	48.90	0	5,185	0.00%
2019/10/07	37	49.83	0.5	49.25	49.55	36.5	5,192	0.70%
2019/10/04	0	0.00	2	49.55	49.35	-2	5,183	-0.04%
2019/10/02	1	49.10	1	49.05	49.50	0	5,179	0.00%
2019/10/01	0	0.00	1	48.85	49.25	-1	5,189	-0.02%
2019/09/27	2	48.60	25	47.98	48.40	-23	5,174	-0.44%
2019/09/26	2	48.65	0	0.00	48.75	2	5,155	0.04%
2019/09/25	1	50.10	8	49.50	49.45	-7	5,135	-0.14%
2019/09/24	0	0.00	35	51.29	50.80	-35	5,122	-0.68%
2019/09/19	16	51.04	13	50.91	50.70	3	5,067	0.06%
2019/09/18	5	50.92	99	50.45	50.30	-94	5,017	-1.87%
2019/09/17	76	50.21	0	0.00	50.20	76	5,007	1.52%
2019/09/16	0	0.00	10	48.05	48.50	-10	4,973	-0.20%
2019/09/12	0	0.00	10	49.55	48.90	-10	5,001	-0.20%
2019/09/11	0	0.00	23	48.69	48.85	-23	5,056	-0.45%
2019/09/10	10	49.49	29	49.55	49.30	-19	5,215	-0.36%
2019/09/09	2	50.15	105	50.74	50.10	-103	5,230	-1.97%	大賣/鉅額交易
2019/09/06	75	53.29	40	51.31	51.00	35	5,201	0.67%
2019/09/05	40	51.00	49	50.96	50.80	-9	4,915	-0.18%
2019/09/04	60	50.93	17	50.57	50.70	43	4,896	0.88%
2019/09/03	11	50.65	58	50.79	49.80	-47	4,872	-0.96%
2019/09/02	81	50.62	14	48.80	50.70	67	4,830	1.39%
2019/08/30	54	51.56	28	51.30	49.05	26	4,748	0.55%
2019/08/29	11	50.06	161	50.72	49.75	-150	4,536	-3.31%	大賣/鉅額交易
2019/08/28	1,872	51.16	2,355.1	51.05	51.20	-483.1	4,330	-11.15%	大買/大賣/鉅額交易
2019/08/26	15	47.02	19	46.39	46.10	-4	3,926	-0.10%
2019/08/22	8	49.12	61	48.75	48.70	-53	3,837	-1.38%
2019/08/21	62	48.39	7	47.93	48.20	55	3,744	1.47%
2019/08/19	48	47.06	4	47.35	46.50	44	3,525	1.25%
2019/08/16	1	43.10	7	43.21	46.00	-6	3,415	-0.18%
2019/08/15	94	43.20	35	43.19	43.10	59	3,320	1.78%
2019/08/13	23	44.55	23	44.76	44.35	0	3,326	0.00%
2019/08/12	16	43.68	90	43.63	44.35	-74	3,316	-2.23%
2019/08/08	2	43.88	2	44.40	44.65	0	3,293	0.00%
2019/08/07	8	44.81	33	44.35	44.05	-25	3,298	-0.76%
2019/08/06	4	43.10	4	44.25	45.60	0	3,292	0.00%
2019/08/05	15	47.14	26	46.42	45.55	-11	3,274	-0.34%
2019/08/02	1	47.55	0	0.00	47.85	1	3,264	0.03%
2019/08/01	5	49.15	0	0.00	48.85	5	3,269	0.15%
2019/07/31	15	50.30	19	50.21	49.90	-4	3,241	-0.12%
2019/07/30	2	48.70	15	49.02	48.80	-13	3,154	-0.41%
2019/07/29	69	50.79	19	51.55	51.00	50	3,016	1.66%
2019/07/26	4	47.33	4	47.83	49.50	0	2,828	0.00%
2019/07/25	49	47.63	231	47.46	47.75	-182	2,728	-6.67%	大賣/鉅額交易
2019/07/24	576	47.25	358	47.17	47.30	218	2,551	8.54%	大買/大賣/鉅額交易
2019/07/23	0	0.00	1	43.10	43.00	-1	2,356	-0.04%
2019/07/22	0	0.00	7	42.07	42.00	-7	2,373	-0.29%
2019/07/19	1	41.90	0	0.00	41.90	1	2,411	0.04%
2019/07/15	0	0.00	25	44.30	44.25	-25	2,627	-0.95%
2019/07/11	2	44.35	1	44.30	44.10	1	2,750	0.04%
2019/07/10	20	43.25	1	43.15	43.15	19	2,746	0.69%
2019/07/08	0	0.00	51	44.47	44.10	-51	2,762	-1.85%
2019/07/05	1	45.00	0	0.00	44.65	1	2,788	0.04%
2019/07/03	0	0.00	26	45.32	45.25	-26	2,866	-0.91%
2019/07/02	60	46.45	0	0.00	46.45	60	2,947	2.04%
2019/07/01	25	47.00	0	0.00	46.45	25	3,016	0.83%
2019/06/28	0	0.00	2	46.30	46.30	-2	3,046	-0.07%
2019/06/27	2	47.00	1	46.65	46.65	1	3,122	0.03%
2019/06/26	2	47.05	0	0.00	46.65	2	3,135	0.06%
2019/06/25	0	0.00	1	46.40	47.40	-1	3,187	-0.03%
2019/06/21	1	45.25	0	0.00	45.15	1	3,120	0.03%
2019/06/20	22	45.43	0	0.00	45.10	22	3,114	0.71%
2019/06/19	41	44.98	0	0.00	44.85	41	3,132	1.31%
2019/06/18	80	44.97	1,396	45.74	43.90	-1,316	3,140	-41.91%	大賣/鉅額交易
2019/06/17	1,332	45.39	1	45.40	45.40	1,331	3,036	43.84%	大買/鉅額交易
2019/06/14	5	41.36	3	42.25	41.30	2	3,015	0.07%
2019/06/13	3	41.25	15	41.17	41.60	-12	3,053	-0.39%
2019/06/12	2	42.20	5	42.65	41.45	-3	3,131	-0.10%
2019/06/11	4	41.73	11	40.65	42.05	-7	3,266	-0.21%
2019/06/10	11	40.42	0	0.00	40.10	11	3,327	0.33%
2019/06/06	14	39.28	3	39.58	39.15	11	3,519	0.31%
2019/06/05	3	40.75	6	40.18	40.00	-3	3,554	-0.08%
2019/06/04	0	0.00	12	40.22	39.95	-12	3,617	-0.33%
2019/06/03	2	40.35	1	40.20	40.15	1	3,731	0.03%
2019/05/31	1	41.50	0	0.00	41.25	1	3,847	0.03%
2019/05/29	2	39.60	3	39.52	39.75	-1	4,006	-0.02%
2019/05/28	20	40.16	20	39.78	40.10	0	4,133	0.00%
2019/05/23	17	40.78	8	40.47	41.00	9	4,561	0.20%
2019/05/22	2	41.85	10	41.68	41.55	-8	4,688	-0.17%
2019/05/21	3	40.88	0	0.00	41.75	3	4,803	0.06%
2019/05/20	11	41.54	0	0.00	40.45	11	4,888	0.23%
2019/05/17	10	42.88	3	43.37	42.70	7	5,107	0.14%
2019/05/16	0	0.00	6	42.93	42.85	-6	5,190	-0.12%
2019/05/15	2	43.03	5	44.18	44.90	-3	5,358	-0.06%
2019/05/14	42	42.39	1	40.05	42.60	41	5,661	0.72%
2019/05/13	20	43.42	11	41.32	41.75	9	6,030	0.15%
2019/05/10	2	44.00	2	43.40	43.95	0	6,201	0.00%
2019/05/09	15	43.46	31	43.33	43.35	-16	6,303	-0.25%
2019/05/08	11	45.82	16	45.77	45.70	-5	6,338	-0.08%
2019/05/07	1	46.40	3	46.35	46.25	-2	6,618	-0.03%
2019/05/06	1	46.65	63	46.07	45.95	-62	6,893	-0.90%
2019/05/03	2	47.90	1	48.05	48.05	1	6,914	0.01%
2019/05/02	1	46.75	44	46.89	47.35	-43	6,911	-0.62%
2019/04/29	5	48.62	126	48.43	46.80	-121	6,935	-1.74%	大賣/鉅額交易
2019/04/26	30	52.16	45	52.56	52.00	-15	6,877	-0.22%
2019/04/25	20	54.36	42	54.15	54.00	-22	6,860	-0.32%
2019/04/24	23	54.67	26	53.85	53.80	-3	6,866	-0.04%
2019/04/23	0	0.00	120	54.18	53.60	-120	6,866	-1.75%	大賣/鉅額交易
2019/04/22	173	56.03	4	55.55	54.40	169	6,906	2.45%	大買/鉅額交易
2019/04/19	1	53.70	30	53.79	54.10	-29	6,807	-0.43%
2019/04/18	43	54.39	6	52.82	52.90	37	6,819	0.54%
2019/04/16	0	0.00	1	51.80	52.50	-1	6,840	-0.01%
2019/04/15	2	51.60	15	51.44	51.20	-13	6,913	-0.19%
2019/04/12	1	51.30	2	51.70	51.10	-1	7,052	-0.01%
2019/04/11	1	54.00	3	52.20	51.80	-2	7,144	-0.03%
2019/04/10	17	53.30	0	0.00	53.20	17	7,155	0.24%
2019/04/09	3	54.90	13	54.92	53.90	-10	7,198	-0.14%
2019/04/08	72	55.99	3	55.87	55.30	69	7,265	0.95%
2019/04/03	3	53.83	8	53.74	53.90	-5	7,248	-0.07%
2019/04/02	82	52.53	60	52.43	53.00	22	7,245	0.30%
2019/04/01	69	53.24	8	52.58	52.20	61	7,341	0.83%
2019/03/29	6	51.03	27	51.32	51.00	-21	7,319	-0.29%
2019/03/28	14	52.11	5	51.20	51.20	9	7,491	0.12%
2019/03/27	2	51.50	3	51.33	51.40	-1	7,705	-0.01%
2019/03/25	0	0.00	8	50.89	51.50	-8	8,182	-0.10%
2019/03/22	1	53.00	4	52.40	52.10	-3	8,276	-0.04%
2019/03/21	7	52.14	6	52.75	51.80	1	8,408	0.01%
2019/03/20	9	52.97	3	52.80	52.60	6	8,690	0.07%
2019/03/19	4	54.48	4	54.08	53.10	0	9,013	0.00%
2019/03/18	1	53.60	7	53.89	54.30	-6	9,060	-0.07%
2019/03/15	3	54.37	72	54.01	54.50	-69	9,239	-0.75%
2019/03/14	8	55.11	61	54.60	53.90	-53	9,339	-0.57%
2019/03/13	7	57.10	58	57.47	57.40	-51	9,496	-0.54%
2019/03/12	102	58.03	9.1	57.74	58.00	92.9	9,746	0.95%	大買/
2019/03/11	2	56.50	73	55.78	55.60	-71	9,921	-0.72%
2019/03/08	4	55.68	4	55.43	56.00	0	10,119	0.00%
2019/03/07	6	56.28	6	57.13	55.60	0	10,309	0.00%
2019/03/06	270	56.89	405	56.92	56.60	-135	10,479	-1.29%	大買/大賣/鉅額交易
2019/03/05	0	0.00	1	55.70	55.50	-1	10,982	-0.01%
2019/03/04	13	56.95	26	57.35	56.50	-13	11,326	-0.11%
2019/02/27	2	56.25	21	55.68	57.60	-19	11,445	-0.17%
2019/02/26	4	57.30	5	57.28	55.70	-1	11,716	-0.01%
2019/02/25	4	56.43	4	56.28	57.60	0	11,980	0.00%
2019/02/22	1	56.60	6	57.60	56.50	-5	12,027	-0.04%
2019/02/21	4	57.78	91	58.03	57.90	-87	11,959	-0.73%
2019/02/20	42	59.89	50	59.21	57.90	-8	11,855	-0.07%
2019/02/19	7	58.96	8	58.54	58.90	-1	11,804	-0.01%
2019/02/18	41	59.77	129	60.90	58.30	-88	11,751	-0.75%	大賣/
2019/02/15	13	58.54	23	57.94	59.30	-10	11,564	-0.09%
2019/02/14	30	58.93	102	57.33	59.00	-72	11,518	-0.63%	大賣/
2019/02/13	6	57.25	39	57.47	58.40	-33	11,407	-0.29%
2019/02/12	280	53.90	1,919	53.46	56.00	-1,639	11,139	-14.71%	大買/大賣/鉅額交易
2019/02/11	2,336	51.38	20	50.22	51.40	2,316	10,961	21.13%	大買/鉅額交易
2019/01/30	4	47.38	6	46.88	46.75	-2	10,938	-0.02%
2019/01/29	20	45.92	26	46.02	46.10	-6	10,865	-0.06%
2019/01/28	137	46.70	15	44.42	46.60	122	10,856	1.12%	大買/鉅額交易
2019/01/25	83	44.87	6	44.68	44.15	77	10,746	0.72%
2019/01/24	8	42.85	1	42.60	42.55	7	10,850	0.06%
2019/01/23	23	41.93	3	41.88	42.20	20	10,938	0.18%
2019/01/22	1	42.30	2	41.93	41.50	-1	10,995	-0.01%
2019/01/21	1	41.55	1	42.10	42.00	0	11,097	0.00%
2019/01/18	22	40.67	3	40.45	41.30	19	11,108	0.17%
2019/01/17	2	40.50	0	0.00	40.20	2	11,151	0.02%
2019/01/16	0	0.00	5	41.25	41.00	-5	11,221	-0.04%
2019/01/15	4	40.30	7	40.56	40.90	-3	11,225	-0.03%
2019/01/14	8	40.35	22	39.93	40.05	-14	11,304	-0.12%
2019/01/11	4	42.16	1	41.55	41.55	3	11,314	0.03%
2019/01/10	0	0.00	7	42.94	42.30	-7	11,353	-0.06%
2019/01/09	38	42.68	2	42.45	42.30	36	11,567	0.31%
2019/01/08	5	42.17	1	41.60	42.10	4	11,704	0.03%
2019/01/07	2	42.20	2	41.80	41.60	0	11,681	0.00%
2019/01/04	20	40.45	8	40.03	40.90	12	11,672	0.10%
2019/01/03	15	40.97	25	41.35	40.65	-10	11,580	-0.09%
2019/01/02	0	0.00	22	43.98	43.90	-22	11,551	-0.19%
2018/12/28	1	43.90	1	43.60	43.90	0	11,589	0.00%
2018/12/27	4	44.74	19	44.44	43.80	-15	11,642	-0.13%
2018/12/26	5	43.05	31	43.51	42.60	-26	11,558	-0.22%
2018/12/25	2	43.78	3	43.83	44.10	-1	11,555	-0.01%
2018/12/24	5	44.10	7	44.79	45.30	-2	11,517	-0.02%
2018/12/22	1	44.60	2	44.70	44.85	-1	11,413	-0.01%
2018/12/21	5	45.65	2	44.98	45.60	3	11,422	0.03%
2018/12/20	13	45.38	51	45.00	44.25	-38	11,273	-0.34%
2018/12/19	19	48.65	52	48.26	47.40	-33	11,019	-0.30%
2018/12/18	11	50.23	4	49.53	49.40	7	10,927	0.06%
2018/12/17	0	0.00	5	50.74	50.30	-5	10,856	-0.05%
2018/12/14	16	50.16	22	50.18	50.00	-6	10,796	-0.06%
2018/12/13	36	52.42	1,372	52.41	52.00	-1,336	10,675	-12.51%	大賣/鉅額交易
2018/12/12	1,468	52.38	108	52.27	52.50	1,360	10,400	13.08%	大買/大賣/鉅額交易
2018/12/11	3	48.08	2	48.08	47.80	1	10,099	0.01%
2018/12/10	12	47.40	0	0.00	47.30	12	10,196	0.12%
2018/12/07	17	48.05	17	48.02	48.05	0	10,027	0.00%
2018/12/06	21	48.68	27	47.26	46.30	-6	9,928	-0.06%
2018/12/05	10	50.40	29	50.56	51.10	-19	9,676	-0.20%
2018/12/04	18	51.88	6	50.05	49.50	12	9,490	0.13%
2018/12/03	18	49.35	16	49.78	49.15	2	9,277	0.02%
2018/11/30	44	48.21	25	48.16	48.75	19	9,100	0.21%
2018/11/29	37	49.63	32	49.85	49.00	5	8,908	0.06%
2018/11/28	260	49.10	65	49.65	49.70	195	8,699	2.24%	大買/鉅額交易
2018/11/27	76	47.50	31	46.09	48.40	45	8,185	0.55%
2018/11/26	20	44.00	33	43.95	44.00	-13	7,814	-0.17%
2018/11/23	64	43.34	29	43.00	43.75	35	7,721	0.45%
2018/11/22	31	41.49	29	41.95	41.10	2	7,406	0.03%
2018/11/21	16	40.54	20	40.52	40.70	-4	6,994	-0.06%
2018/11/20	2	37.20	3	37.45	37.00	-1	6,942	-0.01%
2018/11/19	2	37.30	16	36.77	37.30	-14	6,999	-0.20%
2018/11/16	16	36.30	1	37.20	36.25	15	7,024	0.21%
2018/11/15	0	0.00	40	36.38	36.80	-40	7,052	-0.57%
2018/11/14	8	36.40	8	36.69	36.00	0	7,106	0.00%
2018/11/13	5	35.80	0	0.00	36.95	5	7,294	0.07%
2018/11/12	24	36.68	14	36.48	36.60	10	7,346	0.14%
2018/11/09	2	36.00	4	36.39	36.70	-2	7,392	-0.03%
2018/11/08	13	36.60	139	38.28	35.95	-126	7,411	-1.70%	大賣/鉅額交易
2018/11/07	159	37.41	90	37.69	37.75	69	7,311	0.94%	大買/
2018/11/06	2	36.70	4	36.75	34.35	-2	7,310	-0.03%
2018/11/05	2	36.70	3	36.97	37.00	-1	7,338	-0.01%
2018/11/02	3	36.75	6	36.23	36.55	-3	7,319	-0.04%
2018/11/01	533	36.63	37	35.17	35.80	496	7,226	6.86%	大買/鉅額交易
2018/10/31	21	34.03	58	33.09	34.10	-37	6,952	-0.53%
2018/10/30	0	0.00	6	31.75	31.00	-6	6,907	-0.09%
2018/10/29	4	32.54	5	32.67	32.05	-1	7,100	-0.01%
2018/10/26	0	0.00	61	32.25	30.50	-61	7,077	-0.86%
2018/10/25	6	32.20	22	31.20	31.15	-16	7,113	-0.22%
2018/10/24	150	34.60	50	35.75	34.60	100	7,082	1.41%	大買/
2018/10/23	101	36.65	0	0.00	36.30	101	7,021	1.44%	大買/鉅額交易
2018/10/22	1	38.45	2	37.70	37.70	-1	7,058	-0.01%
2018/10/19	103	36.10	18	36.74	36.35	85	7,133	1.19%	大買/
2018/10/18	2	38.53	201	38.61	38.05	-199	7,152	-2.78%	大賣/鉅額交易
2018/10/17	3	39.82	463	38.89	38.40	-460	7,163	-6.42%	大賣/鉅額交易
2018/10/16	996	40.89	1,253	40.80	40.25	-257	7,007	-3.67%	大買/大賣/鉅額交易
2018/10/15	0	0.00	10	37.50	37.20	-10	6,976	-0.14%
2018/10/12	12	37.33	12	35.80	37.20	0	7,037	0.00%
2018/10/09	1	41.20	3	42.20	40.55	-2	7,192	-0.03%
2018/10/08	2	41.08	428	40.92	41.70	-426	7,254	-5.87%	大賣/鉅額交易
2018/10/05	8	44.12	6	45.98	42.30	2	7,414	0.03%
2018/10/04	2	47.98	0	0.00	47.00	2	7,476	0.03%
2018/10/03	0	0.00	2	48.00	47.95	-2	8,046	-0.02%
2018/10/02	0	0.00	5	50.76	50.00	-5	8,302	-0.06%
2018/10/01	0	0.00	35	50.32	51.30	-35	8,430	-0.42%
2018/09/28	0	0.00	1	50.60	50.20	-1	8,731	-0.01%
2018/09/27	0	0.00	1	51.00	50.00	-1	8,917	-0.01%
2018/09/26	5	51.60	6	51.03	51.10	-1	9,101	-0.01%
2018/09/25	1	51.30	130	52.65	52.00	-129	9,178	-1.41%	大賣/鉅額交易
2018/09/21	133	51.19	1	51.80	51.00	132	9,161	1.44%	大買/鉅額交易
2018/09/20	1	49.10	108	48.63	48.00	-107	9,160	-1.17%	大賣/鉅額交易
2018/09/19	21	48.08	529	49.25	47.90	-508	9,256	-5.49%	大賣/鉅額交易
2018/09/18	39	48.40	44	49.90	48.40	-5	9,348	-0.05%
2018/09/17	1	52.20	1	52.50	52.10	0	9,527	0.00%
2018/09/14	48	52.80	36	50.22	52.60	12	9,645	0.12%
2018/09/13	34	49.00	6	51.43	48.95	28	9,580	0.29%
2018/09/12	30	50.05	15	49.81	50.10	15	9,788	0.15%
2018/09/11	40	52.49	170	51.74	51.30	-130	9,983	-1.30%	大賣/鉅額交易
2018/09/10	3	50.00	25	50.91	50.60	-22	10,091	-0.22%
2018/09/07	4	55.68	3	54.40	53.50	1	10,143	0.01%
2018/09/06	194	57.44	12	57.25	56.40	182	10,316	1.76%	大買/鉅額交易
2018/09/05	8	57.41	28	56.46	56.00	-20	10,881	-0.18%
2018/09/04	3	57.97	3	58.23	58.10	0	11,423	0.00%
2018/09/03	3	58.13	18	56.93	57.00	-15	11,763	-0.13%
2018/08/31	0	0.00	9	59.80	60.90	-9	12,007	-0.07%
2018/08/30	13	62.01	0	0.00	61.00	13	12,203	0.11%
2018/08/29	4	60.35	17	59.98	60.70	-13	12,365	-0.11%
2018/08/28	15	59.15	15	59.71	58.90	0	12,638	0.00%
2018/08/27	6	58.98	10	59.85	60.10	-4	12,903	-0.03%
2018/08/24	10	56.85	8	56.40	56.60	2	13,097	0.02%
2018/08/23	2	59.40	0	0.00	58.60	2	13,647	0.01%
2018/08/22	6	57.53	18	58.40	59.50	-12	14,211	-0.08%
2018/08/21	10	58.50	0	0.00	58.50	10	14,867	0.07%
2018/08/20	21	55.94	29	55.03	58.50	-8	15,105	-0.05%
2018/08/17	1	61.00	7	59.27	58.20	-6	15,508	-0.04%
2018/08/16	23	59.50	171	58.51	61.20	-148	15,624	-0.95%	大賣/鉅額交易
2018/08/15	7	60.57	455	59.64	58.60	-448	15,830	-2.83%	大賣/鉅額交易
2018/08/14	3	59.87	41	59.54	62.00	-38	16,050	-0.24%
2018/08/13	44	63.15	61	61.65	60.30	-17	16,266	-0.10%
2018/08/10	2	65.15	0	0.00	64.70	2	16,635	0.01%
2018/08/09	2	64.35	0	0.00	66.30	2	17,030	0.01%
2018/08/08	7	66.71	22	65.49	65.00	-15	17,702	-0.08%
2018/08/07	67	67.24	4	67.15	66.70	63	18,220	0.35%
2018/08/06	3	64.63	4	65.20	65.50	-1	18,399	-0.01%
2018/08/03	629	63.60	17	63.49	66.00	612	18,632	3.28%	大買/鉅額交易
2018/08/02	1	64.30	76	66.13	63.70	-75	18,765	-0.40%
2018/08/01	92	70.02	14	69.89	69.50	78	19,391	0.40%
2018/07/31	221	71.41	11	69.95	72.20	210	19,736	1.06%	大買/鉅額交易
2018/07/30	0	0.00	32	71.16	69.50	-32	19,735	-0.16%
2018/07/27	28	72.90	5	73.90	72.00	23	19,738	0.12%
2018/07/26	200	73.46	7	73.73	75.00	193	19,731	0.98%	大買/鉅額交易
2018/07/25	41	71.81	10	70.60	71.70	31	19,584	0.16%
2018/07/23	1	63.90	28	64.33	67.50	-27	19,448	-0.14%
2018/07/20	7	70.93	31	66.52	67.10	-24	19,381	-0.12%
2018/07/19	0	0.00	2	69.50	69.00	-2	19,241	-0.01%
2018/07/18	33	68.50	43	69.90	68.00	-10	19,237	-0.05%
2018/07/17	21	70.44	26	72.93	70.90	-5	19,196	-0.03%
2018/07/16	32	73.64	64	74.28	73.80	-32	19,197	-0.17%
2018/07/13	35	74.35	144	75.41	73.00	-109	19,302	-0.56%	大賣/鉅額交易
2018/07/12	42	72.85	14	73.10	73.90	28	19,122	0.15%
2018/07/11	165	73.37	314	73.01	73.60	-149	19,114	-0.78%	大買/大賣/鉅額交易
2018/07/10	353	71.80	14	71.62	72.00	339	18,611	1.82%	大買/鉅額交易
2018/07/09	28	65.06	30	65.08	65.50	-2	18,502	-0.01%
2018/07/06	3	64.47	12	64.58	66.20	-9	18,359	-0.05%
2018/07/05	18	63.41	165	63.10	62.70	-147	18,107	-0.81%	大賣/鉅額交易
2018/07/04	45	65.01	57	62.98	62.70	-12	17,898	-0.07%
2018/07/03	3	69.93	35	70.08	69.60	-32	17,672	-0.18%
2018/07/02	6	71.13	42	70.63	69.10	-36	17,580	-0.20%
2018/06/29	10	69.41	39	69.85	72.80	-29	17,458	-0.17%
2018/06/28	34	72.87	20	73.08	69.50	14	17,295	0.08%
2018/06/27	27	72.59	36	72.89	73.40	-9	17,177	-0.05%
2018/06/26	44	74.45	42	73.24	72.00	2	17,064	0.01%
2018/06/25	24	73.26	7	75.84	71.20	17	16,820	0.10%
2018/06/22	4	77.93	1	78.70	76.50	3	16,652	0.02%
2018/06/21	75	79.81	39	80.06	80.90	36	16,558	0.22%
2018/06/20	101.6	78.64	51	80.61	76.40	50.6	16,374	0.31%	大買/
2018/06/19	71	83.33	55	82.92	84.00	16	16,260	0.10%
2018/06/15	5	83.76	12	83.58	83.20	-7	16,243	-0.04%
2018/06/14	13	82.91	134	83.66	83.20	-121	16,133	-0.75%	大賣/鉅額交易
2018/06/13	237	82.75	113	84.48	82.90	124	15,957	0.78%	大買/大賣/鉅額交易
2018/06/12	648	87.57	965	86.36	89.50	-317	15,516	-2.04%	大買/大賣/鉅額交易
2018/06/11	1,339	81.07	21	78.84	81.40	1,318	14,963	8.81%	大買/鉅額交易
2018/06/08	22	70.73	40	70.78	74.00	-18	14,696	-0.12%
2018/06/07	30	71.07	6	72.08	70.50	24	14,445	0.17%
2018/06/06	88	70.21	112	70.47	71.50	-24	14,445	-0.17%	大賣/
2018/06/05	20	69.51	110	71.12	67.80	-90	14,387	-0.63%	大賣/
2018/06/04	36	71.11	33	70.78	72.80	3	14,150	0.02%
2018/06/01	15	70.79	47	71.16	69.90	-32	13,839	-0.23%
2018/05/31	144	77.16	183	75.38	70.70	-39	13,541	-0.29%	大買/大賣/
2018/05/30	10	70.86	43	70.39	74.10	-33	12,893	-0.26%
2018/05/29	928	72.79	1,132	72.11	68.80	-204	12,268	-1.66%	大買/大賣/鉅額交易
2018/05/28	48	65.50	22	65.15	66.90	26	11,490	0.23%
2018/05/25	259	59.07	27	57.75	60.90	232	11,147	2.08%	大買/鉅額交易
2018/05/24	60	55.27	97	54.99	55.40	-37	10,510	-0.35%
2018/05/23	149	55.62	9	55.29	55.80	140	10,294	1.36%	大買/鉅額交易
2018/05/22	63	53.97	133	55.33	53.70	-70	9,969	-0.70%	大賣/
2018/05/21	59	56.03	115	54.82	56.40	-56	9,672	-0.58%	大賣/
2018/05/18	132	55.23	32	53.43	54.70	100	9,332	1.07%	大買/
2018/05/17	104	53.09	206	54.78	52.10	-102	8,805	-1.16%	大買/大賣/鉅額交易
2018/05/16	175	55.98	143	55.32	55.60	32	8,338	0.38%	大買/大賣/
2018/05/15	154	51.71	575	51.45	53.80	-421	7,656	-5.50%	大買/大賣/鉅額交易
2018/05/14	564	50.12	62	48.32	50.20	502	7,091	7.08%	大買/鉅額交易
2018/05/11	27	46.60	67	46.61	45.70	-40	6,824	-0.59%
2018/05/10	38	45.55	308.2	45.33	46.20	-270.2	6,511	-4.15%	大賣/鉅額交易
2018/05/09	217	43.36	422	42.82	43.65	-205	6,123	-3.35%	大買/大賣/鉅額交易
2018/05/08	561	39.89	34	38.94	40.90	527	5,397	9.76%	大買/鉅額交易
2018/05/07	319	37.07	2	37.00	37.20	317	5,005	6.33%	大買/鉅額交易
2018/05/04	8	36.15	15	35.91	35.80	-7	4,989	-0.14%
2018/05/02	62	37.12	4	36.35	36.35	58	5,000	1.16%
2018/04/27	0	0.00	11	35.95	36.15	-11	5,345	-0.21%
2018/04/26	10	34.35	23	34.62	34.50	-13	5,752	-0.23%
2018/04/25	5	35.73	20	35.78	35.90	-15	5,742	-0.26%
2018/04/24	103	36.68	36	36.16	36.00	67	5,798	1.16%	大買/
2018/04/23	362	38.44	1	38.65	37.60	361	5,718	6.31%	大買/鉅額交易
2018/04/20	163	38.13	374	37.97	37.95	-211	5,696	-3.70%	大買/大賣/鉅額交易
2018/04/19	514	38.31	19	39.29	39.15	495	5,607	8.83%	大買/鉅額交易
2018/04/17	7	38.46	104	37.15	36.15	-97	5,317	-1.82%	大賣/
2018/04/16	149	39.05	19	37.93	39.10	130	5,186	2.51%	大買/鉅額交易
2018/04/13	73	38.79	226	37.41	38.00	-153	5,103	-3.00%	大賣/鉅額交易
2018/04/12	3	36.82	0	0.00	36.90	3	4,969	0.06%
2018/04/11	269	37.30	2	37.18	37.10	267	5,049	5.29%	大買/鉅額交易
2018/04/09	0	0.00	5	36.40	36.25	-5	5,129	-0.10%
2018/04/03	5	35.90	7	36.06	36.10	-2	5,174	-0.04%
2018/04/02	8	35.77	0	0.00	35.55	8	5,186	0.15%
2018/03/31	1	36.30	27	36.18	36.30	-26	5,240	-0.50%
2018/03/30	0	0.00	19	36.54	36.70	-19	5,279	-0.36%
2018/03/29	0	0.00	6	36.56	36.35	-6	5,313	-0.11%
2018/03/28	2	36.55	6	36.24	36.00	-4	5,277	-0.08%
2018/03/27	0	0.00	1	36.95	36.65	-1	5,265	-0.02%
2018/03/23	2	36.35	103	35.91	35.80	-101	5,239	-1.93%	大賣/鉅額交易
2018/03/22	20	37.79	4	37.81	37.30	16	5,174	0.31%
2018/03/21	9	38.21	22	38.26	36.90	-13	5,022	-0.26%
2018/03/20	2	36.63	20	36.56	37.40	-18	4,859	-0.37%
2018/03/19	2	37.03	102	36.58	36.40	-100	4,784	-2.09%	大賣/
2018/03/16	22	35.92	18	36.39	35.80	4	4,642	0.09%
2018/03/15	82	35.47	0	0.00	35.45	82	4,510	1.82%
2018/03/14	1	35.85	0	0.00	35.25	1	4,483	0.02%
2018/03/13	31	35.22	34	35.12	36.00	-3	4,386	-0.07%
2018/03/12	139	35.76	5	35.61	35.05	134	4,329	3.10%	大買/鉅額交易
2018/03/09	27	34.20	27	34.25	34.00	0	4,148	0.00%
2018/03/07	0	0.00	4	30.99	30.50	-4	3,933	-0.10%
2018/03/06	1	30.25	1	30.20	30.20	0	4,034	0.00%
2018/03/05	4	30.01	0	0.00	29.45	4	4,255	0.09%
2018/02/26	0	0.00	3	31.50	30.85	-3	4,705	-0.06%
2018/02/23	90	30.99	7	30.91	30.60	83	4,787	1.73%
2018/02/22	8	30.63	0	0.00	30.25	8	4,968	0.16%
2018/02/21	0	0.00	1	30.55	30.25	-1	5,361	-0.02%
2018/02/12	1	29.45	15	29.32	29.25	-14	5,660	-0.25%
2018/02/09	2	28.28	2	28.53	29.35	0	5,806	0.00%
2018/02/08	1	30.15	1	30.50	30.00	0	5,837	0.00%
2018/02/07	3	31.57	8	31.27	31.00	-5	5,861	-0.09%
2018/02/06	15	30.27	65	31.24	29.95	-50	5,920	-0.84%
2018/02/05	3	32.45	65	32.02	33.05	-62	6,059	-1.02%
2018/02/02	0	0.00	10	33.55	33.70	-10	6,183	-0.16%
2018/02/01	1	34.20	2	34.28	34.00	-1	6,303	-0.02%
2018/01/31	2	33.80	0	0.00	33.80	2	6,403	0.03%
2018/01/30	1	34.65	7	34.61	34.30	-6	6,541	-0.09%
2018/01/29	9	34.37	99	34.25	34.15	-90	6,556	-1.37%
2018/01/26	3	34.80	3	34.52	34.80	0	6,635	0.00%
2018/01/25	10	34.61	6	34.76	34.30	4	6,703	0.06%
2018/01/24	4	35.71	34	35.94	35.30	-30	6,733	-0.45%
2018/01/23	70	36.76	16	37.85	36.05	54	6,868	0.79%
2018/01/22	8	37.94	30	37.51	38.55	-22	6,712	-0.33%
2018/01/19	25	35.00	3	35.03	35.05	22	6,702	0.33%
2018/01/18	112	35.52	2	35.03	34.60	110	7,073	1.56%	大買/鉅額交易
2018/01/17	26	34.83	1	34.70	34.10	25	7,087	0.35%
2018/01/16	97	35.11	7	34.81	34.60	90	7,187	1.25%
2018/01/15	10	34.08	16	34.59	34.85	-6	7,255	-0.08%
2018/01/12	5	33.45	1	33.50	33.35	4	7,316	0.05%
2018/01/11	3	33.13	0	0.00	33.00	3	7,330	0.04%
2018/01/10	1	34.00	2	33.83	33.50	-1	7,364	-0.01%
2018/01/09	1	33.40	0	0.00	33.40	1	7,408	0.01%
2018/01/08	3	34.78	4	34.81	33.80	-1	7,617	-0.01%
2018/01/05	1	35.50	2	35.53	35.40	-1	7,643	-0.01%
2018/01/04	1	34.70	34	34.31	35.00	-33	7,698	-0.43%
2018/01/03	5	35.20	10	35.22	34.60	-5	7,660	-0.07%
2018/01/02	0	0.00	2	33.50	33.35	-2	7,565	-0.03%