台半 (5425)-元大-彰化民生券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/16	0	0.00	13	74.88	75.00	-13	2,414	-0.54%
2024/05/15	0	0.00	12	73.10	73.40	-12	2,439	-0.49%
2024/05/14	10	73.48	2	74.85	72.80	8	2,443	0.33%
2024/05/10	0	0.00	10	72.10	72.10	-10	2,432	-0.41%
2024/05/09	2	71.55	0	0.00	71.50	2	2,435	0.08%
2024/05/07	4	71.30	0	0.00	71.30	4	2,485	0.16%
2024/05/06	5	71.70	2	71.90	71.20	3	2,487	0.12%
2024/05/03	0	0.00	1	72.10	72.00	-1	2,496	-0.04%
2024/05/02	1	72.00	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	9	73.42	73.00	-9	2,551	-0.35%
2024/04/29	2	70.80	0	0.00	72.00	2	2,611	0.08%
2024/04/26	1	70.70	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	70.30	0	0.00	71.00	1	2,640	0.04%
2024/04/24	2	71.00	0	0.00	71.40	2	2,699	0.07%
2024/04/23	3	68.30	3	68.10	68.40	0	2,873	0.00%
2024/04/22	14	69.26	0	0.00	68.80	14	2,914	0.48%
2024/04/19	6	71.35	1	72.30	71.10	5	2,935	0.17%
2024/04/16	1	74.10	2.1	74.63	74.00	-1.1	3,018	-0.04%
2024/04/15	9.4	77.96	0.1	77.90	77.50	9.3	3,006	0.31%
2024/04/12	9.2	80.40	28	80.64	80.80	-18.8	2,970	-0.63%
2024/04/11	0	0.00	6	77.90	78.20	-6	2,887	-0.21%
2024/04/10	0	0.00	1	78.20	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	2	77.50	77.00	-2	3,007	-0.07%
2024/04/08	1.4	77.36	2	77.00	77.20	-0.6	3,114	-0.02%
2024/04/03	2	76.10	0	0.00	76.00	2	3,109	0.06%
2024/04/01	0	74.60	2	75.90	75.50	-2	3,250	-0.06%
2024/03/29	2	74.20	1	74.20	74.10	1	3,357	0.03%
2024/03/22	1	77.30	0	0.00	77.10	1	4,359	0.02%
2024/03/21	0	0.00	4	76.60	77.00	-4	4,585	-0.09%
2024/03/20	1	76.20	2	76.80	76.10	-1	5,479	-0.02%
2024/03/18	5	73.54	0	0.00	75.90	5	5,723	0.09%
2024/03/15	2	75.45	0	0.00	75.30	2	5,705	0.04%
2024/03/14	0	0.00	1	77.40	76.40	-1	5,732	-0.02%
2024/03/13	1	76.00	0.3	76.10	76.00	0.7	5,723	0.01%
2024/03/12	0	0.00	1	77.70	77.50	-1	5,706	-0.02%
2024/03/11	1	76.20	2	76.75	76.80	-1	5,692	-0.02%
2024/03/08	4	76.83	0	0.00	75.40	4	5,692	0.07%
2024/03/07	8	75.98	6.1	75.95	75.50	1.9	5,612	0.03%
2024/03/06	0	78.94	0	0.00	78.50	0	5,601	0.00%
2024/03/05	1	79.00	0	0.00	78.80	1	5,789	0.02%
2024/03/04	2	78.80	2.7	78.85	78.80	-0.7	5,776	-0.01%
2024/03/01	4	79.40	0	0.00	79.40	4	5,737	0.07%
2024/02/29	0	0.00	1	79.70	80.00	-1	5,727	-0.02%
2024/02/27	9	79.82	0	0.00	79.70	9	5,775	0.16%
2024/02/23	6	81.80	0	0.00	81.80	6	5,735	0.10%
2024/02/22	1	83.20	0.1	83.70	83.00	0.9	5,713	0.02%
2024/02/21	5	82.72	0	0.00	82.70	5	5,702	0.09%
2024/02/20	9	82.96	0	0.00	82.90	9	5,711	0.16%
2024/02/19	6	83.68	0	0.00	83.60	6	5,699	0.11%
2024/01/29	0	0.00	8	81.66	81.60	-8	5,557	-0.14%
2024/01/26	10	80.79	0	0.00	80.70	10	5,553	0.18%
2024/01/25	0	0.00	2	82.20	81.30	-2	5,554	-0.04%
2024/01/24	2	82.75	1	82.60	82.60	1	5,542	0.02%
2024/01/23	2	82.35	6.1	82.38	82.30	-4.1	5,574	-0.07%
2024/01/22	2	80.85	1	81.10	80.90	1	5,491	0.02%
2024/01/19	0	0.00	0.1	80.20	80.30	-0.1	5,484	0.00%
2024/01/18	1	80.30	1	81.20	79.70	0	5,463	0.00%
2024/01/17	2.1	80.87	0	0.00	80.60	2.1	5,434	0.04%
2024/01/16	0	0.00	3	83.30	82.90	-3	5,235	-0.06%
2024/01/15	2	82.85	0.1	82.45	82.10	1.9	5,178	0.04%
2024/01/12	3	81.40	0	0.00	80.30	3	5,163	0.06%
2024/01/11	0.1	80.70	4.1	80.54	82.20	-4.1	5,125	-0.08%
2024/01/10	3.1	81.70	0	0.00	81.20	3.1	5,123	0.06%
2024/01/09	0.1	83.00	1	82.70	82.60	-1	5,093	-0.02%
2024/01/05	14.1	84.16	3	83.30	83.10	11.1	5,086	0.22%
2024/01/04	3.1	84.52	0	0.00	85.20	3.1	5,016	0.06%
2024/01/03	4	85.70	0	0.00	84.90	4	4,961	0.08%
2024/01/02	1	87.30	0	0.00	87.20	1	4,828	0.02%
2023/12/29	1	91.20	0	0.00	91.50	1	4,696	0.02%
2023/12/27	1	95.00	1	93.20	92.80	0	4,640	0.00%
2023/12/26	22	94.55	28	94.75	94.60	-6	4,553	-0.13%
2023/12/25	17	96.18	18	97.22	94.90	-1	4,436	-0.02%
2023/12/22	13	94.09	13.2	93.80	94.60	-0.2	4,094	0.00%
2023/12/21	4	92.45	0	0.00	92.20	4	3,995	0.10%
2023/12/20	4	94.68	13	94.92	94.60	-9	3,900	-0.23%
2023/12/19	2	92.20	0	0.00	92.60	2	3,620	0.06%
2023/12/18	8	93.39	1.1	91.31	91.20	6.9	3,524	0.20%
2023/12/15	88	95.97	79	96.13	93.20	9	3,309	0.27%
2023/12/14	19	89.13	37.2	90.11	92.00	-18.2	2,412	-0.75%
2023/12/12	1	86.50	0	0.00	86.30	1	2,146	0.05%
2023/12/08	0	0.00	1.1	85.02	84.80	-1.1	2,195	-0.05%
2023/12/06	0	84.90	0	0.00	84.80	0	2,298	0.00%
2023/12/05	1	85.40	0	0.00	85.10	1	2,308	0.04%
2023/12/04	0	86.70	0	0.00	86.60	0	2,333	0.00%
2023/12/01	0	87.60	5	87.20	87.50	-5	2,320	-0.21%
2023/11/30	2.1	88.75	2	88.70	88.80	0.1	2,341	0.00%
2023/11/28	1	84.00	0	0.00	84.20	1	2,145	0.05%
2023/11/24	0	0.00	8	85.14	84.60	-8	2,286	-0.35%
2023/11/22	1	83.70	0	0.00	83.80	1	2,200	0.05%
2023/11/20	1	83.00	1	82.90	83.40	0	2,225	0.00%
2023/11/15	1	82.00	10	81.60	81.80	-9	2,218	-0.41%
2023/11/13	1	79.10	0	0.00	79.60	1	2,291	0.04%
2023/11/10	0	0.00	0.5	79.00	78.80	-0.5	2,371	-0.02%
2023/11/09	0	0.00	1.5	79.10	78.90	-1.5	2,473	-0.06%
2023/11/03	0	0.00	6	81.30	80.20	-6	2,887	-0.21%
2023/11/02	1	78.90	0	0.00	80.20	1	2,942	0.03%
2023/11/01	4	77.30	4	78.10	77.90	0	2,958	0.00%
2023/10/31	0	0.00	3	80.30	77.80	-3	3,001	-0.10%
2023/10/25	0	0.00	2	84.50	84.20	-2	3,322	-0.06%
2023/10/24	0	0.00	1	82.40	82.40	-1	3,358	-0.03%
2023/10/20	3	81.83	0	0.00	81.70	3	3,509	0.09%
2023/10/19	2	84.50	4	84.70	83.70	-2	3,601	-0.06%
2023/10/18	8	84.00	0	0.00	85.60	8	3,746	0.21%
2023/10/16	1	84.50	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1	83.70	84.90	-1	4,148	-0.02%
2023/10/12	0	0.00	6	83.38	84.00	-6	4,315	-0.14%
2023/10/11	0	0.00	2	83.20	83.20	-2	4,405	-0.05%
2023/10/05	2	83.65	5	84.00	83.10	-3	4,808	-0.06%
2023/10/04	0	0.00	1	82.20	83.80	-1	5,144	-0.02%
2023/10/03	5	82.90	0	0.00	82.90	5	5,183	0.10%
2023/10/02	0	0.00	1	85.20	84.80	-1	5,213	-0.02%
2023/09/27	5	84.70	0	0.00	84.50	5	5,384	0.09%
2023/09/26	15	86.90	0	0.00	85.00	15	5,497	0.27%
2023/09/25	1	86.80	1	86.10	86.60	0	5,562	0.00%
2023/09/22	0	0.00	5	83.00	83.10	-5	5,548	-0.09%
2023/09/15	1	86.30	1	85.90	86.40	0	6,051	0.00%
2023/09/13	7	86.79	1.1	86.60	87.50	5.9	6,227	0.09%
2023/09/12	0	0.00	1.1	85.93	86.50	-1.1	6,296	-0.02%
2023/09/11	6	84.90	3	85.47	84.20	3	6,334	0.05%
2023/09/08	2	84.75	2	85.15	84.70	0	6,557	0.00%
2023/09/07	2	85.45	3	85.73	85.20	-1	6,812	-0.01%
2023/09/06	0	0.00	1	84.90	84.70	-1	7,243	-0.01%
2023/09/05	5	86.10	0.2	86.00	85.60	4.8	7,622	0.06%
2023/09/01	0.3	84.31	0	0.00	83.50	0.3	7,591	0.00%
2023/08/31	4.1	83.85	1	84.50	83.70	3.1	7,636	0.04%
2023/08/30	2	82.65	4	83.03	84.40	-2	7,680	-0.03%
2023/08/29	0	0.00	1	80.60	80.50	-1	7,645	-0.01%
2023/08/24	0	0.00	2	80.90	80.50	-2	7,854	-0.03%
2023/08/23	0	0.00	1	80.90	80.70	-1	8,037	-0.01%
2023/08/18	1	80.50	1	80.90	80.30	0	8,174	0.00%
2023/08/17	1.3	80.76	2	80.15	81.30	-0.7	8,228	-0.01%
2023/08/16	2	78.10	0	0.00	78.20	2	8,189	0.02%
2023/08/15	1	78.10	1	79.40	78.40	0	8,194	0.00%
2023/08/14	4	77.70	3	77.53	78.50	1	8,212	0.01%
2023/08/11	0	0.00	3.2	80.22	80.20	-3.2	8,140	-0.04%
2023/08/10	1.2	81.65	8	81.39	81.10	-6.8	8,148	-0.08%
2023/08/09	4	82.88	6.1	81.98	83.40	-2.1	8,124	-0.03%
2023/08/08	3	85.97	1	85.90	85.70	2	7,979	0.03%
2023/08/07	1	86.50	0	0.00	87.40	1	7,986	0.01%
2023/08/04	2	86.60	1	86.70	86.50	1	8,015	0.01%
2023/08/02	5	88.88	3	88.73	87.60	2	8,097	0.02%
2023/08/01	1	88.00	0	0.00	88.20	1	8,007	0.01%
2023/07/31	1	88.10	2.1	89.40	88.30	-1.1	7,987	-0.01%
2023/07/28	11	90.00	0	0.00	90.30	11	7,921	0.14%
2023/07/27	0.1	91.10	1	91.20	90.80	-0.9	7,957	-0.01%
2023/07/26	4	93.88	0	0.00	93.60	4	8,076	0.05%
2023/07/25	3	94.80	1	95.10	94.20	2	8,096	0.02%
2023/07/24	2	94.70	2	95.10	94.00	0	8,104	0.00%
2023/07/21	4	97.48	1	96.80	96.50	3	8,127	0.04%
2023/07/20	3	98.60	3	98.27	99.30	0	8,221	0.00%
2023/07/19	12.1	100.14	2	100.50	97.20	10.1	8,249	0.12%
2023/07/18	12.1	100.25	10	100.04	99.00	2.1	8,411	0.02%
2023/07/17	5	102.00	3	102.83	101.50	2	8,285	0.02%
2023/07/14	1	100.00	2	99.90	99.80	-1	8,170	-0.01%
2023/07/13	6	98.45	4	99.58	98.60	2	8,150	0.02%
2023/07/12	4	99.83	3	100.83	98.80	1	8,068	0.01%
2023/07/11	7	100.59	10	100.78	101.00	-3	7,945	-0.04%
2023/07/10	2	97.05	1	96.50	96.10	1	7,693	0.01%
2023/07/07	2.1	95.11	0	0.00	95.50	2.1	7,880	0.03%
2023/07/06	2.1	96.65	0	0.00	96.50	2.1	8,073	0.03%
2023/07/05	5	98.76	5	99.28	97.60	0	8,410	0.00%
2023/07/04	1	98.40	0	0.00	98.10	1	8,317	0.01%
2023/07/03	0	0.00	0.3	99.40	99.00	-0.3	8,269	0.00%
2023/06/29	1	97.40	0	0.00	96.60	1	8,377	0.01%
2023/06/28	9.1	96.60	5	96.64	95.20	4.1	8,620	0.05%
2023/06/27	6	97.03	1	98.00	96.10	5	8,836	0.06%
2023/06/26	3.1	97.41	2	97.60	97.30	1.1	8,955	0.01%
2023/06/21	3	101.10	1	101.50	99.00	2	9,123	0.02%
2023/06/20	4	99.33	8	97.48	99.80	-4	9,440	-0.04%
2023/06/19	2.1	96.97	1	97.50	97.00	1.1	9,743	0.01%
2023/06/16	4.2	97.57	8	97.91	97.00	-3.8	9,932	-0.04%
2023/06/15	2	99.75	5	99.84	99.60	-3	9,969	-0.03%
2023/06/14	10.2	100.00	1	99.90	99.50	9.2	10,122	0.09%
2023/06/13	8	103.13	14.1	104.15	103.00	-6.1	10,142	-0.06%
2023/06/12	14.2	103.32	3	104.00	103.00	11.2	10,296	0.11%
2023/06/09	2.2	98.72	14	99.50	102.00	-11.8	10,016	-0.12%
2023/06/08	1	94.00	0	0.00	93.50	1	9,936	0.01%
2023/06/06	1	94.10	0	0.00	94.00	1	10,459	0.01%
2023/06/05	0	0.00	8	94.98	96.00	-8	10,901	-0.07%
2023/06/02	7	94.36	1	94.70	93.60	6	12,184	0.05%
2023/06/01	3.1	95.42	5	95.28	94.60	-1.9	12,289	-0.02%
2023/05/31	6	95.15	0	0.00	94.60	6	12,517	0.05%
2023/05/30	2	94.70	0	0.00	94.70	2	12,536	0.02%
2023/05/29	4	95.50	3	95.33	96.20	1	12,592	0.01%
2023/05/26	5	91.02	1.1	90.61	90.60	3.9	12,507	0.03%
2023/05/25	1	91.70	3	92.00	91.50	-2	12,538	-0.02%
2023/05/23	2	94.00	0	0.00	93.60	2	12,835	0.02%
2023/05/19	1	92.60	1	93.50	91.90	0	13,267	0.00%
2023/05/18	2	93.05	2	92.60	93.00	0	13,742	0.00%
2023/05/17	1	91.60	13	91.09	91.00	-12	13,940	-0.09%
2023/05/16	4	90.13	3	90.73	90.00	1	13,986	0.01%
2023/05/12	1	91.40	0	0.00	91.40	1	14,133	0.01%
2023/05/11	2	92.83	4	91.70	91.10	-2	14,362	-0.01%
2023/05/10	3	92.33	3	91.93	92.20	0	14,490	0.00%
2023/05/09	4	92.13	5	91.84	91.10	-1	14,596	-0.01%
2023/05/08	1	93.60	2	93.90	93.30	-1	14,581	-0.01%
2023/05/05	1	93.40	0	0.00	93.10	1	14,675	0.01%
2023/05/04	1	93.00	0	0.00	92.90	1	14,904	0.01%
2023/05/03	1	93.90	1	93.40	93.00	0	15,361	0.00%
2023/05/02	5	95.08	7	95.51	95.20	-2	15,731	-0.01%
2023/04/28	4	92.73	2	91.80	91.70	2	16,037	0.01%
2023/04/27	0	0.00	4	92.98	92.10	-4	16,013	-0.02%
2023/04/26	8	91.38	9	92.56	92.50	-1	15,945	-0.01%
2023/04/25	3	91.77	0	0.00	90.60	3	15,842	0.02%
2023/04/24	9.1	93.19	3	93.10	93.00	6.1	15,628	0.04%
2023/04/21	7.1	97.50	7	96.69	95.40	0.1	15,461	0.00%
2023/04/20	3	102.00	2	101.00	101.00	1	15,340	0.01%
2023/04/19	0	0.00	1	102.00	102.00	-1	15,417	-0.01%
2023/04/18	2	105.50	1	106.00	104.00	1	15,439	0.01%
2023/04/17	0	0.00	1	105.00	105.00	-1	15,476	-0.01%
2023/04/14	6	105.58	2	104.00	104.00	4	15,556	0.03%
2023/04/13	0	0.00	0	107.00	107.00	0	15,460	0.00%
2023/04/12	7	109.21	5	107.80	107.50	2	15,398	0.01%
2023/04/11	9	108.89	12	108.46	110.00	-3	15,199	-0.02%
2023/04/10	4	110.25	4.1	109.27	110.00	-0.1	14,998	0.00%
2023/04/06	4	104.25	2.1	105.40	104.00	1.9	14,632	0.01%
2023/03/31	4	103.75	2	104.50	104.00	2	14,613	0.01%
2023/03/30	11	103.09	8	103.69	103.50	3	14,560	0.02%
2023/03/29	13	103.38	17	101.00	101.00	-4	14,503	-0.03%
2023/03/28	21.6	105.86	5	104.00	104.00	16.6	14,356	0.12%
2023/03/27	5	111.40	7	111.71	110.00	-2	14,082	-0.01%
2023/03/24	23	112.78	22.3	112.80	112.00	0.8	13,971	0.01%
2023/03/23	18.1	111.84	25	112.88	112.00	-6.9	13,799	-0.05%
2023/03/22	10	111.90	24	112.56	115.50	-14	13,314	-0.11%
2023/03/21	32	109.23	27	107.81	105.00	5	12,926	0.04%
2023/03/20	11	106.27	12	107.42	108.00	-1	12,746	-0.01%
2023/03/17	80.2	105.10	33.1	104.50	106.50	47.1	12,745	0.37%
2023/03/16	21	103.02	66.3	102.71	103.00	-45.3	12,593	-0.36%
2023/03/15	43.4	108.73	26	109.13	107.00	17.4	12,521	0.14%
2023/03/14	24	106.23	22	105.00	104.50	2	12,311	0.02%
2023/03/13	25	105.78	26	104.79	106.50	-1	12,340	-0.01%
2023/03/10	4	105.88	6	104.25	103.50	-2	12,328	-0.02%
2023/03/09	11	108.77	8	109.75	110.00	3	12,477	0.02%
2023/03/08	14	110.50	22.6	110.75	111.50	-8.6	12,469	-0.07%
2023/03/07	30.1	109.72	31	109.77	109.00	-0.9	12,413	-0.01%
2023/03/06	0	0.00	8	103.04	103.50	-8	11,838	-0.07%
2023/03/03	7	93.99	14	94.56	94.40	-7	12,404	-0.06%
2023/03/02	2	91.65	0	0.00	91.70	2	12,570	0.02%
2023/03/01	1	92.20	3.6	93.07	91.80	-2.6	12,851	-0.02%
2023/02/24	4.6	93.97	4	93.80	93.60	0.6	12,882	0.00%
2023/02/23	1	92.40	0	92.80	92.20	1	12,880	0.01%
2023/02/22	8	90.73	0	0.00	90.90	8	12,988	0.06%
2023/02/21	2	96.40	3	95.17	94.50	-1	12,897	-0.01%
2023/02/20	4	94.85	0	0.00	94.60	4	12,891	0.03%
2023/02/17	8	94.49	9	95.46	95.00	-1	12,912	-0.01%
2023/02/16	21	93.63	37.1	93.27	94.60	-16.1	12,624	-0.13%
2023/02/15	8	90.00	7	88.81	88.00	1	12,386	0.01%
2023/02/14	1	88.30	0	0.00	87.50	1	12,368	0.01%
2023/02/13	1	89.10	1	89.00	88.60	0	12,443	0.00%
2023/02/10	4	89.58	3	89.37	89.10	1	12,553	0.01%
2023/02/09	6	90.15	11	91.65	90.90	-5	12,514	-0.04%
2023/02/08	2	90.40	1	90.70	90.70	1	12,414	0.01%
2023/02/07	3	90.07	6	89.88	90.50	-3	12,392	-0.02%
2023/02/06	1	87.60	1.3	88.36	88.10	-0.3	12,440	0.00%
2023/02/03	1.3	89.19	1.1	89.84	89.10	0.2	12,639	0.00%
2023/02/02	4.1	90.54	8	89.72	89.50	-3.9	12,692	-0.03%
2023/02/01	6	89.73	10	90.00	90.30	-4	12,632	-0.03%
2023/01/31	11	87.05	11.2	86.99	88.30	-0.2	12,403	0.00%
2023/01/30	6	84.77	15.3	84.51	85.30	-9.3	12,178	-0.08%
2023/01/17	0	0.00	3	79.67	79.30	-3	11,917	-0.03%
2023/01/16	2.1	78.79	4	78.48	78.80	-2	12,212	-0.02%
2023/01/13	2	78.15	1	77.60	77.50	1	12,565	0.01%
2023/01/11	2	78.40	1	78.90	78.80	1	12,869	0.01%
2023/01/10	3.1	79.21	3.1	79.90	79.00	0	13,023	0.00%
2023/01/09	0.1	79.50	4.1	79.58	80.00	-4	13,135	-0.03%
2023/01/06	1	77.60	2	78.00	77.80	-1	13,281	-0.01%
2023/01/05	6	77.55	5	77.28	76.70	1	13,519	0.01%
2023/01/04	3.1	77.84	5	76.94	77.00	-1.9	13,624	-0.01%
2022/12/29	1	74.20	1	72.80	74.60	0	14,889	0.00%
2022/12/28	2.1	74.06	1	74.20	73.70	1.1	15,868	0.01%
2022/12/27	4	76.05	6.2	75.67	75.50	-2.2	16,054	-0.01%
2022/12/26	5	75.08	1	74.90	74.70	4	16,268	0.02%
2022/12/23	3	74.37	2	75.45	75.30	1	16,481	0.01%
2022/12/22	0	0.00	3	75.49	75.30	-3	16,613	-0.02%
2022/12/21	1	75.28	1	74.50	74.20	0	16,826	0.00%
2022/12/20	4.1	76.25	2	75.90	74.50	2.1	16,913	0.01%
2022/12/19	5	77.78	3.1	77.81	77.90	1.9	17,031	0.01%
2022/12/16	10.1	79.33	3	79.03	79.00	7.1	17,151	0.04%
2022/12/15	3	80.87	1	81.00	81.40	2	17,209	0.01%
2022/12/14	1	79.50	16	80.44	80.60	-15	17,370	-0.09%
2022/12/13	7.1	79.05	0	0.00	78.70	7.1	17,508	0.04%
2022/12/12	3	80.00	4	80.02	79.50	-1	17,637	-0.01%
2022/12/09	5	80.30	1	79.70	79.80	4	17,789	0.02%
2022/12/08	0	0.00	3	81.07	81.90	-3	17,970	-0.02%
2022/12/07	12.1	79.26	2.2	79.55	79.80	9.9	18,154	0.05%
2022/12/06	11	81.94	13	81.75	81.40	-2	18,155	-0.01%
2022/12/05	6	83.43	4	84.70	83.50	2	18,273	0.01%
2022/12/02	3	84.80	3	85.77	84.60	0	18,370	0.00%
2022/12/01	107	84.99	118.1	85.33	84.60	-11.1	18,456	-0.06%	大買/大賣/
2022/11/30	4	82.50	4	82.60	82.60	0	18,425	0.00%
2022/11/29	14.2	81.80	7	81.97	81.20	7.2	18,659	0.04%
2022/11/28	19.3	81.58	12	82.12	82.20	7.3	18,821	0.04%
2022/11/25	10	78.30	24.1	79.45	80.50	-14.1	18,450	-0.08%
2022/11/24	13.1	74.07	26.1	74.94	76.30	-13	18,061	-0.07%
2022/11/23	21.1	73.38	17	72.89	73.00	4.1	17,997	0.02%
2022/11/22	2.1	76.02	2	76.45	76.00	0.1	17,967	0.00%
2022/11/21	2	78.45	9	78.86	78.30	-7	18,649	-0.04%
2022/11/18	2	78.59	1	78.80	77.10	1	19,544	0.01%
2022/11/17	51	78.60	51	78.25	78.40	0	19,617	0.00%
2022/11/16	7	77.06	0	0.00	77.00	7	19,635	0.04%
2022/11/15	6	76.97	3	77.43	77.00	3	19,744	0.02%
2022/11/14	2	76.00	7	76.30	77.20	-5	19,968	-0.03%
2022/11/11	10	75.53	2.1	76.33	75.20	7.9	19,955	0.04%
2022/11/10	2.1	77.26	0	0.00	75.70	2.1	19,829	0.01%
2022/11/09	28	77.58	23	77.97	78.10	5	19,936	0.03%
2022/11/08	5	77.54	3	79.10	76.50	2	19,924	0.01%
2022/11/07	1.1	77.98	8	77.65	77.50	-6.9	19,859	-0.03%
2022/11/04	2	77.25	3	77.03	77.60	-1	19,985	-0.01%
2022/11/03	8	76.81	7	76.64	77.20	1	20,068	0.00%
2022/11/02	13	76.14	17	76.25	76.40	-4	20,064	-0.02%
2022/11/01	3	75.57	2	75.70	75.00	1	19,958	0.01%
2022/10/31	14	75.18	3	75.40	75.00	11	19,861	0.06%
2022/10/28	6	74.40	11	74.35	74.40	-5	20,090	-0.02%
2022/10/27	5	73.42	7	73.16	74.20	-2	20,228	-0.01%
2022/10/26	3.1	71.73	1	72.00	69.60	2.1	20,115	0.01%
2022/10/25	2	72.10	1	71.70	71.50	1	19,950	0.01%
2022/10/24	19	73.81	16	74.25	73.60	3	19,839	0.02%
2022/10/21	15	72.73	22	72.92	72.20	-7	19,616	-0.04%
2022/10/20	5.1	69.62	0	0.00	70.60	5.1	19,332	0.03%
2022/10/19	20	71.22	24	70.64	70.00	-4	19,185	-0.02%
2022/10/18	2	71.95	3	73.03	70.70	-1	19,100	-0.01%
2022/10/17	9	71.42	1	70.40	72.00	8	19,008	0.04%
2022/10/14	4	74.05	9	75.31	74.00	-5	18,966	-0.03%
2022/10/13	193.1	69.94	223	70.11	69.70	-29.9	18,974	-0.16%	大買/大賣/
2022/10/12	10	74.67	10	74.21	75.00	0	18,989	0.00%
2022/10/11	3	74.60	1	74.00	73.40	2	18,950	0.01%
2022/10/07	6	74.97	3	74.77	75.40	3	18,894	0.02%
2022/10/06	15	74.79	15	73.91	76.80	0	18,693	0.00%
2022/10/05	20	76.81	6	76.10	74.30	14	18,224	0.08%
2022/10/04	2	82.65	2	82.70	82.50	0	17,473	0.00%
2022/10/03	28	82.71	24	82.40	81.20	4	17,672	0.02%
2022/09/30	6	81.23	9	82.16	83.00	-3	17,865	-0.02%
2022/09/29	1	80.50	1	80.80	79.60	0	17,877	0.00%
2022/09/28	4	79.62	5	81.16	77.50	-1	17,890	-0.01%
2022/09/27	6	81.78	1.2	80.17	82.50	4.9	17,924	0.03%
2022/09/26	10.3	82.51	7	82.19	80.00	3.3	18,114	0.02%
2022/09/23	7.1	87.49	7	88.50	86.00	0.1	18,363	0.00%
2022/09/22	2	85.80	42	86.92	88.50	-40	18,579	-0.22%
2022/09/21	22.1	87.93	22	87.27	86.60	0.1	18,863	0.00%
2022/09/20	61.2	88.95	8	88.78	89.50	53.2	18,796	0.28%
2022/09/19	3	85.23	4	86.90	87.40	-1	18,821	-0.01%
2022/09/16	51.1	85.54	51	85.99	84.80	0.1	18,763	0.00%
2022/09/15	60	88.51	58	88.96	87.90	2	18,640	0.01%
2022/09/14	3	84.98	1	88.10	89.70	2	18,407	0.01%
2022/09/13	2	89.60	3	89.57	88.30	-1	18,264	-0.01%
2022/09/12	3	91.16	0	0.00	89.50	3	18,246	0.02%
2022/09/08	41	90.11	41.1	90.78	91.00	-0.1	18,134	0.00%
2022/09/07	22.2	89.24	21.1	89.08	87.50	1.1	18,053	0.01%
2022/09/06	23.1	90.71	27.2	90.48	91.60	-4.1	17,892	-0.02%
2022/09/05	16.2	95.50	21.4	95.72	94.50	-5.2	17,786	-0.03%
2022/09/02	3.4	97.39	6.8	95.59	95.30	-3.4	17,609	-0.02%
2022/09/01	37.3	94.54	4	92.45	91.70	33.3	17,213	0.19%
2022/08/31	8	94.26	8	94.88	95.50	0	17,043	0.00%
2022/08/30	6	92.95	26.8	92.67	92.50	-20.8	17,097	-0.12%
2022/08/29	10.2	91.70	12.2	91.05	90.90	-2	17,066	-0.01%
2022/08/26	28	93.55	30	94.10	95.50	-2	17,160	-0.01%
2022/08/25	15	89.61	23.6	90.24	89.70	-8.6	16,701	-0.05%
2022/08/24	4.1	86.09	4	86.23	84.40	0.1	15,928	0.00%
2022/08/23	4	87.55	2	86.80	87.10	2	15,808	0.01%
2022/08/22	6.5	87.62	9	88.39	88.00	-2.5	15,853	-0.02%
2022/08/19	16	86.66	14	86.68	86.70	2	15,739	0.01%
2022/08/18	0	0.00	4.1	82.34	84.30	-4.1	15,621	-0.03%
2022/08/17	32.1	84.78	11	82.75	82.30	21.1	15,682	0.13%
2022/08/16	3.1	82.96	7	83.67	84.30	-4	15,606	-0.03%
2022/08/15	4	81.48	8	81.70	81.70	-4	15,326	-0.03%
2022/08/12	2	80.00	11	80.59	80.80	-9	15,375	-0.06%
2022/08/11	5	80.76	6	80.13	80.20	-1	15,485	-0.01%
2022/08/10	4	80.05	51	78.99	80.50	-47	15,481	-0.30%
2022/08/09	54	78.45	7	78.13	78.40	47	15,537	0.30%
2022/08/08	1	75.20	0	0.00	76.50	1	15,929	0.01%
2022/08/04	3	70.10	2	69.70	74.50	1	16,567	0.01%
2022/08/03	155.1	73.21	171	73.72	70.60	-16	16,597	-0.10%	大買/大賣/
2022/08/02	7.1	77.53	0	0.00	77.50	7.1	16,489	0.04%
2022/08/01	1	79.70	0.3	80.40	80.80	0.7	16,489	0.00%
2022/07/29	0.3	79.77	4.3	80.29	80.50	-4	16,575	-0.02%
2022/07/28	2.3	79.44	3	79.87	77.80	-0.7	17,244	0.00%
2022/07/27	9	80.49	5	80.58	80.50	4	17,397	0.02%
2022/07/26	1	80.40	1	81.00	80.10	0	17,464	0.00%
2022/07/25	0	0.00	1.2	81.10	81.20	-1.2	17,446	-0.01%
2022/07/22	7.4	81.34	4.1	81.47	81.00	3.3	17,530	0.02%
2022/07/21	0.8	80.76	0	0.00	81.40	0.8	17,547	0.00%
2022/07/20	2.2	80.38	3.1	81.03	80.40	-0.9	17,436	0.00%
2022/07/19	19	78.56	19	79.26	78.30	0	17,307	0.00%
2022/07/18	0	0.00	1	76.50	76.50	-1	17,109	-0.01%
2022/07/15	17	75.71	19	75.26	75.70	-2	17,313	-0.01%
2022/07/14	4.1	74.06	8.3	74.50	75.50	-4.3	17,370	-0.02%
2022/07/13	9.3	73.85	16.3	73.95	72.90	-7	17,232	-0.04%
2022/07/12	9.3	70.60	9	70.66	71.50	0.3	17,024	0.00%
2022/07/11	47	72.39	144	72.82	72.10	-97	17,029	-0.57%	大賣/
2022/07/08	116.1	69.86	12	69.57	70.90	104.1	16,858	0.62%	大買/鉅額交易
2022/07/07	13	63.56	9	62.43	64.50	4	16,588	0.02%
2022/07/06	4	61.28	3	61.40	60.90	1	16,532	0.01%
2022/07/05	65	64.19	66	64.86	64.70	-1	16,582	-0.01%
2022/07/04	5	62.02	7	62.99	62.00	-2	16,523	-0.01%
2022/07/01	5	66.40	17	65.64	64.10	-12	16,602	-0.07%
2022/06/30	8	72.18	6	71.92	71.10	2	16,349	0.01%
2022/06/29	63	79.24	44	79.68	78.90	19	16,293	0.12%
2022/06/28	10	83.87	14	84.83	84.20	-4	16,494	-0.02%
2022/06/27	45	85.77	4	85.88	86.00	41	17,864	0.23%
2022/06/24	0	0.00	3	82.57	82.30	-3	18,257	-0.02%
2022/06/23	6	80.25	4	80.13	80.80	2	18,721	0.01%
2022/06/22	4	80.60	2	80.60	79.60	2	19,474	0.01%
2022/06/21	4	80.15	4	80.05	82.80	0	19,674	0.00%
2022/06/20	5	79.98	5	79.50	78.80	0	19,738	0.00%
2022/06/17	11	81.49	12	81.76	83.00	-1	19,699	-0.01%
2022/06/16	21	83.83	58	83.60	81.10	-37	19,870	-0.19%
2022/06/15	2	86.50	2	87.60	85.10	0	20,269	0.00%
2022/06/14	24	86.41	12	86.53	87.10	12	20,458	0.06%
2022/06/13	9	87.06	5	87.60	87.30	4	20,206	0.02%
2022/06/10	2	87.35	6	87.92	88.50	-4	19,935	-0.02%
2022/06/09	7	87.87	7	87.69	87.30	0	19,737	0.00%
2022/06/08	17	87.71	16	87.81	86.50	1	19,504	0.01%
2022/06/07	8	87.29	112.1	86.17	87.90	-104.1	19,104	-0.54%	大賣/鉅額交易
2022/06/06	7	85.79	7	86.54	85.70	0	18,765	0.00%
2022/06/02	3	86.33	16.1	86.13	86.10	-13	18,378	-0.07%
2022/06/01	104	86.23	4.1	84.38	83.80	99.9	17,994	0.56%	大買/
2022/05/31	4	83.68	7	83.17	83.50	-3	17,767	-0.02%
2022/05/30	34	82.22	37	81.90	82.50	-3	17,644	-0.02%
2022/05/27	3	78.83	4	78.85	78.70	-1	17,448	-0.01%
2022/05/26	6.1	79.94	2	79.20	78.00	4.1	17,330	0.02%
2022/05/25	4	80.48	2	81.25	81.70	2	17,091	0.01%
2022/05/24	7	82.21	5	81.94	81.00	2	16,961	0.01%
2022/05/23	4	83.83	4.3	83.81	83.00	-0.3	16,866	0.00%
2022/05/20	2.3	83.97	3	83.83	84.00	-0.7	16,821	0.00%
2022/05/19	19	82.17	6	81.68	83.50	13	16,806	0.08%
2022/05/18	12.1	85.57	12.3	85.29	84.20	-0.2	16,616	0.00%
2022/05/17	4.3	85.74	6.3	86.37	86.20	-2	16,414	-0.01%
2022/05/16	21.4	87.39	19.3	86.04	85.00	2.1	16,157	0.01%
2022/05/13	16.2	84.54	29.2	85.73	87.30	-13	15,645	-0.08%
2022/05/12	12.1	83.72	23	82.40	80.40	-10.9	15,209	-0.07%
2022/05/11	35.1	85.78	47	86.30	85.30	-12	14,870	-0.08%
2022/05/10	45	83.08	33.1	83.25	85.20	11.9	14,480	0.08%
2022/05/09	6.2	81.67	6	81.35	81.10	0.2	14,362	0.00%
2022/05/06	6	82.02	12	82.29	82.00	-6	14,360	-0.04%
2022/05/05	60	87.63	59	86.35	85.10	1	14,232	0.01%
2022/05/04	23	82.88	32.2	83.75	84.80	-9.2	13,475	-0.07%
2022/05/03	6.2	80.84	6	80.77	80.70	0.2	13,252	0.00%
2022/04/29	0	0.00	2	79.75	77.50	-2	13,126	-0.02%
2022/04/28	33	79.07	31	78.39	77.30	2	13,094	0.02%
2022/04/27	2	77.45	1	78.10	80.30	1	12,991	0.01%
2022/04/26	4	80.53	3	80.00	80.00	1	12,879	0.01%
2022/04/25	8.1	79.45	0	0.00	79.00	8.1	12,807	0.06%
2022/04/22	3	85.10	8	84.84	83.40	-5	12,705	-0.04%
2022/04/21	34	86.41	47	85.58	84.20	-13	12,629	-0.10%
2022/04/20	6	83.78	4	83.60	84.70	2	12,311	0.02%
2022/04/19	3	81.53	5.5	82.10	80.60	-2.5	12,139	-0.02%
2022/04/18	4	80.05	2.1	80.12	80.10	1.9	12,088	0.02%
2022/04/15	3.1	79.50	2	81.10	79.10	1.1	12,056	0.01%
2022/04/14	6	82.25	5	82.32	83.00	1	11,981	0.01%
2022/04/13	264	79.30	2	79.10	79.90	262	11,840	2.21%	大買/鉅額交易
2022/04/12	12	79.96	9	79.57	79.40	3	11,767	0.03%
2022/04/11	6	80.77	7	79.96	79.20	-1	11,731	-0.01%
2022/04/08	4	82.68	9	82.74	83.00	-5	11,552	-0.04%
2022/04/07	24.1	85.25	21	82.27	81.30	3.1	11,354	0.03%
2022/04/06	13	85.42	12	86.67	87.00	1	10,952	0.01%
2022/04/01	7	85.40	5	85.78	87.40	2	10,763	0.02%
2022/03/31	8	87.56	8.6	86.83	86.50	-0.6	10,500	-0.01%
2022/03/30	111.3	89.79	84	91.30	85.10	27.3	10,152	0.27%	大買/
2022/03/29	26	88.48	23	88.00	86.90	3	8,872	0.03%
2022/03/28	782.1	86.28	12	86.66	88.00	770.1	8,344	9.23%	大買/鉅額交易
2022/03/25	543	85.04	27.3	85.18	85.00	515.7	8,081	6.38%	大買/鉅額交易
2022/03/24	5.3	82.11	9	82.27	82.70	-3.7	7,595	-0.05%
2022/03/23	3	80.17	1	80.20	80.20	2	7,494	0.03%
2022/03/22	4	79.65	9	79.36	80.10	-5	7,369	-0.07%
2022/03/21	27	80.35	9	80.48	80.40	18	7,280	0.25%
2022/03/18	29	78.34	26	79.28	81.00	3	6,995	0.04%
2022/03/17	0	0.00	18	75.71	77.50	-18	6,435	-0.28%
2022/03/16	8	71.01	7	72.47	70.50	1	6,070	0.02%
2022/03/15	1	70.90	2	70.50	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	2	70.95	71.60	-2	6,020	-0.03%
2022/03/11	3	69.97	3	69.90	70.00	0	6,127	0.00%
2022/03/10	0	0.00	1	69.30	69.80	-1	6,206	-0.02%
2022/03/09	0	0.00	5	67.10	67.30	-5	6,373	-0.08%
2022/03/08	5	67.42	4	67.85	66.10	1	6,511	0.02%
2022/03/07	2	68.35	1	68.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	71.20	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	7	70.80	70.80	-7	6,995	-0.10%
2022/03/01	1	69.90	0	0.00	70.00	1	7,070	0.01%
2022/02/24	1	67.30	0	0.00	67.30	1	7,353	0.01%
2022/02/22	4	69.60	0	0.00	69.60	4	8,067	0.05%
2022/02/21	4	72.28	1	76.00	72.00	3	8,202	0.04%
2022/02/18	1	74.60	0	74.70	74.90	1	8,234	0.01%
2022/02/17	0	0.00	2	74.75	75.00	-2	8,506	-0.02%
2022/02/16	1	75.20	4	75.05	74.20	-3	8,716	-0.03%
2022/02/15	3	74.16	0	0.00	73.50	3	8,962	0.03%
2022/02/14	1	75.00	2	74.95	73.70	-1	9,171	-0.01%
2022/02/10	1	74.70	1	75.00	74.10	0	9,646	0.00%
2022/02/09	4	74.63	6	74.88	74.90	-2	10,150	-0.02%
2022/02/08	2	72.60	5	73.02	73.10	-3	10,373	-0.03%
2022/01/26	0	0.00	2	67.60	67.50	-2	11,651	-0.02%
2022/01/20	3	69.77	2	71.10	71.70	1	14,836	0.01%
2022/01/19	1	70.40	1	70.90	70.40	0	15,228	0.00%
2022/01/18	2	70.85	2	70.80	70.60	0	15,712	0.00%
2022/01/17	1	69.50	1	70.30	70.50	0	16,133	0.00%
2022/01/14	1	67.60	12	67.33	68.80	-11	16,872	-0.07%
2022/01/13	4	68.23	3	68.30	67.80	1	18,004	0.01%
2022/01/12	3	68.80	11	68.84	69.30	-8	18,680	-0.04%
2022/01/11	8	69.74	0	0.00	69.30	8	19,714	0.04%
2022/01/10	1	71.30	1	71.30	71.00	0	20,336	0.00%
2022/01/07	7	72.54	2	72.50	70.90	5	20,476	0.02%
2022/01/06	8	75.29	0	0.00	75.10	8	20,452	0.04%
2022/01/04	0	0.00	1	81.00	79.80	-1	20,676	0.00%
2021/12/30	0	0.00	3	78.67	78.60	-3	20,844	-0.01%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	3	78.93	2.2	79.21	78.40	0.8	20,964	0.00%
2021/12/27	2	78.50	3	78.93	78.30	-1	21,037	0.00%
2021/12/24	22	79.65	4	79.58	78.90	18	21,060	0.09%
2021/12/23	8	81.54	8	81.45	81.90	0	20,859	0.00%
2021/12/22	10.2	80.88	4	80.38	80.10	6.2	20,690	0.03%
2021/12/21	8	81.44	12	81.35	80.50	-4	20,637	-0.02%
2021/12/20	35	81.23	36	80.55	81.20	-1	20,361	0.00%
2021/12/17	5	77.74	6	77.70	79.10	-1	20,033	-0.01%
2021/12/16	4	76.21	1	76.90	76.80	3	19,849	0.02%
2021/12/15	0	0.00	3	74.93	74.70	-3	19,824	-0.02%
2021/12/14	5	75.10	1	75.40	74.30	4	19,865	0.02%
2021/12/13	5	77.30	1	77.30	77.60	4	19,910	0.02%
2021/12/10	0	0.00	2	76.55	76.80	-2	19,926	-0.01%
2021/12/09	1	76.10	0	0.00	76.10	1	19,940	0.01%
2021/12/08	0	0.00	2	77.10	76.90	-2	20,136	-0.01%
2021/12/07	15.1	77.81	14	76.36	76.10	1.1	20,292	0.01%
2021/12/06	9	77.17	5	78.00	78.30	4	20,271	0.02%
2021/12/03	5	77.02	14.2	77.62	77.50	-9.2	20,361	-0.05%
2021/12/02	1.2	75.59	6.2	76.52	75.00	-5	20,358	-0.02%
2021/12/01	4.1	76.70	15	76.24	76.90	-11	20,366	-0.05%
2021/11/30	7	77.97	5	78.26	77.30	2	20,478	0.01%
2021/11/29	102	74.17	4	77.10	77.60	98	20,598	0.48%	大買/
2021/11/26	4	76.25	3	76.83	76.50	1	20,615	0.00%
2021/11/25	5	78.70	6	79.58	78.30	-1	20,637	0.00%
2021/11/24	5	79.36	100	77.80	78.90	-95	20,597	-0.46%
2021/11/23	12	81.16	3.1	80.90	78.80	8.9	20,591	0.04%
2021/11/22	8	81.95	5.5	81.42	81.20	2.5	20,602	0.01%
2021/11/19	11	83.61	15	83.03	82.80	-4	20,706	-0.02%
2021/11/18	6	81.02	9	80.78	80.90	-3	20,386	-0.01%
2021/11/17	3	80.10	5.1	80.22	80.00	-2.1	20,482	-0.01%
2021/11/16	9.6	78.84	4	79.53	78.00	5.6	20,495	0.03%
2021/11/15	4.1	82.10	4	82.03	81.10	0.1	20,416	0.00%
2021/11/12	23	83.20	24	82.89	82.70	-1	20,441	0.00%
2021/11/11	4	81.25	0	0.00	81.30	4	20,341	0.02%
2021/11/10	10.1	79.35	11	79.89	81.10	-1	20,252	0.00%
2021/11/09	14	79.93	18	80.32	79.90	-4	20,149	-0.02%
2021/11/08	20.5	82.63	14	83.54	80.20	6.5	19,853	0.03%
2021/11/05	29	86.94	30	86.63	88.10	-1	19,486	-0.01%
2021/11/04	19	87.76	11	87.25	85.90	8	19,319	0.04%
2021/11/03	23	86.04	18	86.70	88.00	5	18,964	0.03%
2021/11/02	66	89.03	60	89.40	85.30	6	18,323	0.03%
2021/11/01	53	86.59	58	88.24	89.30	-5	16,847	-0.03%
2021/10/29	23	81.93	34.1	81.97	81.20	-11.1	16,846	-0.07%
2021/10/28	24	80.19	8	81.11	79.80	16	16,505	0.10%
2021/10/27	6	79.33	10	79.89	80.90	-4	16,351	-0.02%
2021/10/26	11.3	79.78	7	80.80	77.70	4.3	16,176	0.03%
2021/10/25	21	80.39	21	80.14	79.70	0	15,891	0.00%
2021/10/22	33	78.98	28	78.76	78.80	5	15,795	0.03%
2021/10/21	40	79.16	49.1	79.25	78.80	-9.1	15,412	-0.06%
2021/10/20	24	75.58	19	75.67	75.40	5	14,730	0.03%
2021/10/19	27	74.42	22	75.01	75.00	5	14,747	0.03%
2021/10/18	13	70.26	21.1	69.86	70.70	-8.1	14,411	-0.06%
2021/10/15	1.1	65.09	4	65.40	65.80	-2.9	14,578	-0.02%
2021/10/14	3	63.10	19	62.27	63.50	-16	15,815	-0.10%
2021/10/13	21	61.58	9	60.50	60.20	12	16,257	0.07%
2021/10/12	5	65.60	2	66.10	65.50	3	16,739	0.02%
2021/10/08	5	64.56	4	64.63	65.00	1	17,376	0.01%
2021/10/07	7	62.71	23	63.17	63.50	-16	17,904	-0.09%
2021/10/06	18	59.25	30	60.49	59.20	-12	18,922	-0.06%
2021/10/05	1	60.20	1	59.70	60.30	0	19,696	0.00%
2021/10/04	15	57.65	5	57.98	57.30	10	20,454	0.05%
2021/10/01	20	62.01	2	62.40	60.90	18	21,353	0.08%
2021/09/30	5	63.32	11	64.01	64.80	-6	22,208	-0.03%
2021/09/29	2	61.15	15	61.40	61.00	-13	22,995	-0.06%
2021/09/28	17	63.97	4	63.78	63.80	13	23,337	0.06%
2021/09/27	1	66.60	15	66.00	65.50	-14	23,859	-0.06%
2021/09/24	4	65.33	0	0.00	65.00	4	24,182	0.02%
2021/09/22	8	63.08	1	63.10	63.20	7	25,138	0.03%
2021/09/17	1	63.10	1	64.90	65.40	0	25,646	0.00%
2021/09/16	4	63.73	2	64.25	64.00	2	26,363	0.01%
2021/09/15	10	64.74	1	65.40	64.60	9	26,693	0.03%
2021/09/14	0.1	67.00	0	0.00	66.70	0.1	26,858	0.00%
2021/09/13	6	68.03	8	68.13	66.80	-2	26,968	-0.01%
2021/09/10	10	66.07	2	65.95	66.00	8	26,885	0.03%
2021/09/09	4	66.18	6	65.53	67.00	-2	26,926	-0.01%
2021/09/08	4	65.03	2	64.80	63.90	2	26,890	0.01%
2021/09/07	11	68.22	11	66.04	68.00	0	26,801	0.00%
2021/09/06	0	0.00	1	68.40	67.10	-1	26,727	0.00%
2021/09/03	68	68.35	1.2	68.22	69.40	66.8	26,587	0.25%
2021/09/02	17	69.26	80	69.81	69.00	-63	26,369	-0.24%
2021/09/01	52	73.43	1	72.60	72.20	51	26,128	0.20%
2021/08/31	3	74.80	51	72.75	73.80	-48	25,922	-0.19%
2021/08/30	2	75.85	1	75.10	75.40	1	25,744	0.00%
2021/08/27	8	74.81	16	75.13	75.00	-8	25,699	-0.03%
2021/08/26	12	77.11	1	76.50	75.50	11	25,587	0.04%
2021/08/25	4	78.93	10	78.50	77.70	-6	25,447	-0.02%
2021/08/24	14	79.36	7	78.04	76.80	7	25,198	0.03%
2021/08/23	4	80.50	3	79.27	80.70	1	24,957	0.00%
2021/08/20	6	74.12	11	74.26	74.30	-5	24,687	-0.02%
2021/08/19	2	70.60	12	74.24	70.00	-10	24,490	-0.04%
2021/08/18	15	73.14	4	73.90	74.10	11	24,286	0.05%
2021/08/17	2	70.80	7	69.20	69.00	-5	24,074	-0.02%
2021/08/16	6	71.83	2	73.30	74.00	4	23,924	0.02%
2021/08/13	4	73.73	2	73.90	73.40	2	23,792	0.01%
2021/08/11	2	77.80	100	76.38	75.50	-98	23,623	-0.41%
2021/08/10	101	78.00	0	0.00	77.80	101	23,485	0.43%	大買/鉅額交易
2021/08/09	2	80.30	10	79.50	79.20	-8	23,359	-0.03%
2021/08/06	16	83.56	4	85.45	84.70	12	23,156	0.05%
2021/08/05	10	84.00	2	84.05	83.40	8	22,945	0.03%
2021/08/04	12	85.56	20	85.71	85.00	-8	22,875	-0.03%
2021/08/03	5	83.14	19	83.91	85.30	-14	22,243	-0.06%
2021/08/02	6	80.53	12	80.48	80.00	-6	21,897	-0.03%
2021/07/30	4	79.33	9	81.76	80.30	-5	21,732	-0.02%
2021/07/29	11	77.88	0.9	78.00	79.40	10.1	21,531	0.05%
2021/07/28	14.1	73.33	29	75.14	76.80	-14.9	21,324	-0.07%
2021/07/27	17	82.88	19.1	84.17	79.80	-2.1	21,054	-0.01%
2021/07/26	77	86.80	12	84.87	84.50	65	20,746	0.31%
2021/07/23	118.2	87.65	179.2	88.30	85.60	-61	20,327	-0.30%	大買/大賣/
2021/07/22	53.2	91.59	30	91.85	90.20	23.2	19,619	0.12%
2021/07/21	20.7	91.16	35	91.42	87.00	-14.3	18,911	-0.08%
2021/07/20	165.5	89.45	109	90.41	90.40	56.5	18,096	0.31%	大買/大賣/
2021/07/19	32	84.74	13	84.58	85.10	19	16,737	0.11%
2021/07/16	27	85.87	27	85.84	83.60	0	16,225	0.00%
2021/07/15	11	85.01	26	85.98	87.40	-15	15,577	-0.10%
2021/07/14	22	84.91	67.2	83.54	82.80	-45.2	14,810	-0.31%
2021/07/13	32	101.19	19.3	98.85	90.00	12.7	14,018	0.09%
2021/07/12	40.5	96.61	35	96.99	97.70	5.5	12,898	0.04%
2021/07/09	34	89.43	39.1	89.70	90.60	-5.1	12,061	-0.04%
2021/07/08	33.1	87.72	26	88.54	86.50	7.1	11,259	0.06%
2021/07/07	11	81.28	22	81.71	83.90	-11	10,270	-0.11%
2021/07/06	20.2	76.43	24	76.01	76.30	-3.8	9,445	-0.04%
2021/07/05	8	73.56	25	73.78	75.00	-17	8,684	-0.20%
2021/07/02	31	66.64	55.1	66.07	68.20	-24.1	8,356	-0.29%
2021/07/01	25	63.39	19	64.50	62.00	6	7,804	0.08%
2021/06/30	13	67.55	17.1	67.22	67.10	-4.1	7,506	-0.05%
2021/06/29	25	65.08	17	65.96	64.00	8	6,969	0.11%
2021/06/28	13	64.08	32.1	64.05	64.30	-19.1	6,481	-0.29%
2021/06/25	42	62.24	861.1	62.14	61.00	-819.1	5,976	-13.71%	大賣/鉅額交易
2021/06/24	18	59.48	530	60.04	59.90	-512	5,284	-9.69%	大賣/鉅額交易
2021/06/23	8	57.41	161	57.63	57.90	-153	4,863	-3.15%	大賣/鉅額交易
2021/06/22	24	55.48	22	56.30	54.50	2	4,631	0.04%
2021/06/21	9	54.32	0	0.00	53.70	9	4,497	0.20%
2021/06/18	3	55.40	46	56.98	56.50	-43	4,504	-0.95%
2021/06/17	6	54.28	6	54.00	54.10	0	4,336	0.00%
2021/06/16	0	0.00	6	54.10	53.30	-6	4,278	-0.14%
2021/06/15	3	51.53	174	53.11	53.40	-171	4,218	-4.05%	大賣/鉅額交易
2021/06/11	1	49.20	279	49.49	49.60	-278	4,177	-6.65%	大賣/鉅額交易
2021/06/10	0	0.00	1	49.25	48.90	-1	4,321	-0.02%
2021/06/09	4	49.56	1	48.79	48.75	3	4,387	0.07%
2021/06/08	2	48.75	0	0.00	49.20	2	4,374	0.05%
2021/06/07	2	48.29	1	48.10	48.10	1	4,383	0.02%
2021/06/03	1	48.25	3	48.98	49.40	-2	4,415	-0.05%
2021/06/02	3	49.00	11	49.77	48.70	-8	4,435	-0.18%
2021/06/01	12	49.86	4	50.36	49.80	8	4,423	0.18%
2021/05/31	2	48.38	2	48.55	49.50	0	4,394	0.00%
2021/05/28	6	47.50	1	47.30	48.00	5	4,408	0.11%
2021/05/27	5	46.50	6	46.83	46.35	-1	4,421	-0.02%
2021/05/26	0	0.00	2	46.73	46.20	-2	4,445	-0.04%
2021/05/25	4	46.29	3	46.70	45.95	1	4,555	0.02%
2021/05/24	1	43.50	1	44.80	44.70	0	4,661	0.00%
2021/05/21	5	43.45	0	0.00	43.30	5	4,790	0.10%
2021/05/20	1	43.35	3	43.25	43.30	-2	4,975	-0.04%
2021/05/19	13	43.96	2	43.70	44.35	11	5,303	0.21%
2021/05/18	0	0.00	5	42.25	42.10	-5	5,286	-0.09%
2021/05/17	4	38.69	0	0.00	38.60	4	5,279	0.08%
2021/05/14	0	0.00	1	44.10	42.80	-1	5,230	-0.02%
2021/05/13	0	0.00	1	41.00	43.00	-1	5,227	-0.02%
2021/05/12	4	45.93	3	44.00	42.40	1	5,401	0.02%
2021/05/11	5	47.87	1	46.65	46.95	4	5,473	0.07%
2021/05/07	1	49.50	2	50.10	51.10	-1	5,661	-0.02%
2021/05/06	2	49.43	1	49.10	48.50	1	5,666	0.02%
2021/05/04	1	53.00	0	0.00	50.80	1	5,704	0.02%
2021/05/03	4	53.53	11	53.83	53.00	-7	5,651	-0.12%
2021/04/29	10	57.31	1	57.50	56.20	9	5,621	0.16%
2021/04/28	1	56.60	2	56.65	56.30	-1	5,610	-0.02%
2021/04/27	2	56.65	0	0.00	55.90	2	5,701	0.04%
2021/04/26	0	0.00	6	56.40	56.80	-6	5,700	-0.11%
2021/04/23	3	54.57	1	55.10	55.50	2	5,728	0.03%
2021/04/22	4	57.15	4	56.75	54.10	0	5,728	0.00%
2021/04/21	2	56.65	0	0.00	56.70	2	5,714	0.03%
2021/04/20	1	57.20	0	0.00	57.20	1	5,717	0.02%
2021/04/15	1	54.20	0	0.00	55.10	1	6,005	0.02%
2021/04/14	1	55.20	0	0.00	54.30	1	6,093	0.02%
2021/04/13	1	55.10	8	55.71	55.10	-7	6,184	-0.11%
2021/04/12	7.1	55.97	2	56.50	55.70	5.1	6,279	0.08%
2021/04/09	3	58.20	4	58.63	57.90	-1	6,309	-0.02%
2021/04/08	0	0.00	2	58.95	58.80	-2	6,388	-0.03%
2021/04/07	5	58.52	0	0.00	58.60	5	6,541	0.08%
2021/04/06	1	59.10	3.5	58.63	59.20	-2.5	6,738	-0.04%
2021/04/01	8	57.68	0	0.00	57.50	8	7,016	0.11%
2021/03/31	1	57.90	7	57.73	57.70	-6	7,777	-0.08%
2021/03/30	4	58.50	6	57.98	58.10	-2	8,326	-0.02%
2021/03/29	12	59.51	2	60.05	58.70	10	8,496	0.12%
2021/03/26	0	0.00	5	58.60	59.00	-5	8,403	-0.06%
2021/03/25	0	0.00	9	58.56	58.00	-9	8,387	-0.11%
2021/03/24	0	0.00	2	59.10	58.20	-2	8,406	-0.02%
2021/03/23	13	59.83	11	59.10	58.50	2	8,426	0.02%
2021/03/22	8	59.01	6	58.48	58.50	2	8,391	0.02%
2021/03/19	1	57.20	0	0.00	56.90	1	8,511	0.01%
2021/03/18	0	0.00	16	58.52	57.90	-16	8,574	-0.19%
2021/03/17	2	58.00	2	58.30	58.00	0	8,611	0.00%
2021/03/16	9	58.23	15	58.14	58.90	-6	8,592	-0.07%
2021/03/15	1	56.90	9	56.60	57.30	-8	8,512	-0.09%
2021/03/12	7	55.04	0	0.00	54.90	7	8,502	0.08%
2021/03/09	0	0.00	25	54.51	54.00	-25	8,669	-0.29%
2021/03/08	5	56.04	4	55.85	54.60	1	8,731	0.01%
2021/03/05	2	54.55	2	55.60	55.40	0	8,835	0.00%
2021/03/04	2	54.25	1	54.30	54.10	1	8,975	0.01%
2021/03/03	12	54.84	6	54.48	55.10	6	9,243	0.06%
2021/03/02	3	55.37	0	0.00	55.00	3	9,312	0.03%
2021/02/26	14	56.34	4	56.30	56.10	10	9,701	0.10%
2021/02/25	7	58.10	2	59.50	57.50	5	9,751	0.05%
2021/02/24	40.5	59.62	1	59.60	58.50	39.5	9,825	0.40%
2021/02/23	3	59.90	3	60.60	59.40	0	9,700	0.00%
2021/02/22	14	59.64	19	59.32	59.50	-5	9,571	-0.05%
2021/02/19	19	58.31	50	57.94	59.40	-31	9,505	-0.33%
2021/02/18	6.1	56.05	6	56.30	56.20	0.1	9,258	0.00%
2021/02/17	0.2	55.00	1	55.50	55.40	-0.9	9,239	-0.01%
2021/02/05	5	53.80	5	53.20	53.70	0	9,207	0.00%
2021/02/04	10	53.21	5	54.00	53.20	5	9,289	0.05%
2021/02/03	7	55.21	5	54.50	54.80	2	9,367	0.02%
2021/02/02	8	54.65	20	53.06	55.10	-12	9,229	-0.13%
2021/02/01	8	51.03	0	0.00	50.70	8	9,113	0.09%
2021/01/29	3	55.17	8	55.64	53.30	-5	9,072	-0.06%
2021/01/27	5	53.58	1	54.90	53.20	4	8,959	0.04%
2021/01/26	1.1	54.51	0	0.00	54.40	1.1	8,954	0.01%
2021/01/25	2	53.85	2	54.20	54.90	0	8,906	0.00%
2021/01/22	21	53.20	40	52.83	54.00	-19	8,946	-0.21%
2021/01/21	20	53.20	2	53.50	53.00	18	8,925	0.20%
2021/01/20	14	52.09	0	0.00	52.40	14	9,054	0.15%
2021/01/19	0	0.00	23	55.90	55.40	-23	9,069	-0.25%
2021/01/18	1	55.70	4	56.00	55.40	-3	9,089	-0.03%
2021/01/15	61.2	58.04	1	57.00	57.20	60.2	9,174	0.66%
2021/01/14	0	0.00	7	58.34	59.30	-7	9,620	-0.07%
2021/01/13	7	56.64	11	57.47	57.50	-4	9,801	-0.04%
2021/01/12	5.2	56.59	4	56.43	56.80	1.2	9,872	0.01%
2021/01/11	10	57.71	17	58.28	58.00	-7	9,898	-0.07%
2021/01/08	7	57.87	0	0.00	58.20	7	9,993	0.07%
2021/01/07	12	59.48	6	60.02	60.30	6	9,892	0.06%
2021/01/06	10	58.68	2	59.70	58.00	8	9,822	0.08%
2021/01/05	2	60.00	1	61.10	61.00	1	9,666	0.01%
2021/01/04	0	0.00	7	64.00	62.70	-7	9,527	-0.07%
2020/12/31	22	64.13	19	64.36	62.20	3	9,395	0.03%
2020/12/30	9	64.96	8	64.05	64.00	1	9,184	0.01%
2020/12/29	26	63.26	27	64.07	64.90	-1	8,938	-0.01%
2020/12/28	9	62.63	8	63.48	62.90	1	8,702	0.01%
2020/12/25	43	63.80	26.1	63.61	61.50	16.9	8,341	0.20%
2020/12/24	26	57.01	26.1	57.33	60.80	-0.1	7,563	0.00%
2020/12/23	18	55.29	19	55.56	55.30	-1	7,028	-0.01%
2020/12/22	9	53.86	18	54.21	52.50	-9	6,832	-0.13%
2020/12/21	7	53.43	2	53.25	53.20	5	6,807	0.07%
2020/12/18	6	54.28	3	55.40	54.50	3	6,786	0.04%
2020/12/17	5	55.56	1	55.80	55.80	4	6,772	0.06%
2020/12/16	4	55.83	19	55.36	56.50	-15	6,769	-0.22%
2020/12/15	18	55.03	23	56.55	53.20	-5	6,680	-0.07%
2020/12/14	0	0.00	8	55.08	54.80	-8	6,481	-0.12%
2020/12/11	103	52.39	5	54.44	52.30	98	6,403	1.53%	大買/
2020/12/10	6.1	54.98	1	55.70	54.50	5.1	6,348	0.08%
2020/12/09	10	56.24	5	56.34	56.30	5	6,319	0.08%
2020/12/08	3	54.60	2	56.05	56.00	1	6,278	0.02%
2020/12/07	0	0.00	1	55.80	55.00	-1	6,252	-0.02%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/03	10	54.35	5	54.20	53.80	5	6,218	0.08%
2020/12/02	6	55.12	7	55.47	55.10	-1	6,206	-0.02%
2020/12/01	9	55.60	1	55.20	55.80	8	6,174	0.13%
2020/11/30	7	56.90	4	56.73	56.80	3	6,154	0.05%
2020/11/27	5	56.26	25	55.99	57.00	-20	6,498	-0.31%
2020/11/26	9	53.29	5	53.16	53.20	4	6,505	0.06%
2020/11/25	84	54.97	72	55.07	53.20	12	6,450	0.19%
2020/11/24	6	52.55	21	52.85	53.20	-15	6,030	-0.25%
2020/11/23	15	51.53	35	52.36	52.80	-20	5,986	-0.33%
2020/11/20	3	51.03	3	51.13	50.50	0	5,786	0.00%
2020/11/19	1	50.20	5	50.10	50.10	-4	5,727	-0.07%
2020/11/18	12	50.98	15	50.98	50.40	-3	5,697	-0.05%
2020/11/17	1	49.00	4	49.64	49.95	-3	5,558	-0.05%
2020/11/12	32	49.24	3	48.68	47.65	29	5,513	0.53%
2020/11/11	3	49.22	11	49.09	49.95	-8	5,433	-0.15%
2020/11/10	2	47.90	1	48.00	47.65	1	5,326	0.02%
2020/11/09	0	0.00	4	48.36	47.90	-4	5,253	-0.08%
2020/11/06	0	0.00	9	47.85	47.70	-9	5,226	-0.17%
2020/11/05	5	47.60	10	47.96	48.15	-5	5,199	-0.10%
2020/11/04	2	47.05	2	46.95	47.20	0	5,151	0.00%
2020/11/03	5	46.42	1	46.35	46.60	4	5,143	0.08%
2020/11/02	1	45.50	7	45.67	46.00	-6	5,193	-0.12%
2020/10/30	7.1	45.46	16	46.62	44.90	-8.9	5,167	-0.17%
2020/10/29	7	47.57	3	47.73	47.30	4	5,093	0.08%
2020/10/28	15	48.80	5	49.55	48.45	10	5,053	0.20%
2020/10/27	10	48.07	6	48.57	48.80	4	4,838	0.08%
2020/10/26	4	47.15	1	47.45	47.45	3	4,697	0.06%
2020/10/23	2	48.20	2	48.35	48.25	0	4,629	0.00%
2020/10/22	16	48.06	18	48.31	48.25	-2	4,490	-0.04%
2020/10/21	13	46.28	17	46.54	46.80	-4	3,949	-0.10%
2020/10/20	7	45.19	6	45.30	44.55	1	3,677	0.03%
2020/10/19	10	44.55	2	44.20	45.20	8	3,537	0.23%
2020/10/16	4	44.46	17	43.71	43.80	-13	3,411	-0.38%
2020/10/15	0	0.00	3	41.73	41.85	-3	3,144	-0.10%
2020/10/14	2	41.65	2	41.95	41.70	0	3,089	0.00%
2020/10/13	0.2	41.20	0	0.00	41.35	0.2	3,055	0.01%
2020/10/08	0	0.00	2	41.40	41.25	-2	3,057	-0.07%
2020/10/07	0	0.00	20	40.75	40.65	-20	3,024	-0.66%
2020/10/06	0	0.00	4	40.75	40.70	-4	3,045	-0.13%
2020/09/30	0.1	40.45	0	0.00	40.45	0.1	3,082	0.00%
2020/09/29	5	39.75	0	0.00	40.00	5	3,119	0.16%
2020/09/28	15	39.38	5	38.65	40.05	10	3,119	0.32%
2020/09/25	15	39.71	14	38.79	38.15	1	3,112	0.03%
2020/09/24	18	39.92	23	39.68	39.90	-5	3,150	-0.16%
2020/09/23	5.3	41.30	0	0.00	40.60	5.3	3,214	0.16%
2020/09/22	2	41.33	0	0.00	41.30	2	3,202	0.06%
2020/09/21	0	0.00	10	41.70	41.70	-10	3,166	-0.32%
2020/09/18	8	41.16	0	0.00	41.15	8	3,106	0.26%
2020/09/17	0	0.00	1	40.40	40.45	-1	3,066	-0.03%
2020/09/15	4	40.35	1	40.25	40.45	3	3,056	0.10%
2020/09/14	1	39.60	2	40.75	40.75	-1	3,040	-0.03%
2020/09/11	7	40.21	0	0.00	39.50	7	3,025	0.23%
2020/09/10	5	40.30	9	40.91	40.30	-4	2,994	-0.13%
2020/09/09	2	39.75	2	40.58	40.60	0	2,961	0.00%
2020/09/08	7	40.64	11	40.36	40.25	-4	2,957	-0.14%
2020/09/07	15	39.49	0	0.00	39.40	15	2,917	0.51%
2020/09/04	8	41.64	4	41.28	41.50	4	2,853	0.14%
2020/09/03	11	42.62	4	42.93	42.60	7	2,812	0.25%
2020/09/02	36	42.67	47	42.81	43.40	-11	2,748	-0.40%
2020/09/01	0	0.00	24	39.88	41.25	-24	2,280	-1.05%
2020/08/31	17	37.89	16	38.33	37.50	1	2,104	0.05%
2020/08/28	0	0.00	1	37.65	37.25	-1	2,253	-0.04%
2020/08/27	5	37.45	0	0.00	37.05	5	2,424	0.21%
2020/08/24	2	35.05	0	0.00	35.35	2	2,432	0.08%
2020/08/20	2	35.78	0	0.00	35.35	2	2,408	0.08%
2020/08/19	0	0.00	3	38.28	38.00	-3	2,369	-0.13%
2020/08/18	0	0.00	2	37.28	37.40	-2	2,305	-0.09%
2020/08/17	0	0.00	1	37.00	37.00	-1	2,291	-0.04%
2020/08/14	1	36.35	0	0.00	36.30	1	2,262	0.04%
2020/08/12	2	36.73	1	36.70	36.35	1	2,247	0.04%
2020/08/11	4	37.40	0	0.00	37.15	4	2,231	0.18%
2020/08/10	14	38.20	0	0.00	38.10	14	2,221	0.63%
2020/08/07	2	39.05	10	39.10	39.35	-8	2,216	-0.36%
2020/08/06	1	39.45	1	38.05	39.10	0	2,187	0.00%
2020/08/05	3	37.08	0	0.00	37.35	3	2,104	0.14%
2020/08/04	0	0.00	10	36.45	36.50	-10	2,125	-0.47%
2020/08/03	1	36.75	0	0.00	36.60	1	2,128	0.05%
2020/07/31	12	37.39	0	0.00	37.10	12	2,130	0.56%
2020/07/28	10	36.09	1	35.80	35.50	9	2,120	0.42%
2020/07/27	1.3	37.22	0	0.00	36.95	1.3	2,138	0.06%
2020/07/24	1	39.00	0	0.00	38.10	1	2,143	0.05%
2020/07/23	0	0.00	2	39.25	39.00	-2	2,151	-0.09%
2020/07/20	2	38.05	0	0.00	38.25	2	2,268	0.09%
2020/07/15	7	40.45	0	0.00	40.30	7	2,290	0.31%
2020/07/14	6	40.95	10	41.00	40.90	-4	2,318	-0.17%
2020/07/13	11	40.66	0	0.00	41.25	11	2,335	0.47%
2020/07/10	45	41.42	0	0.00	40.95	45	2,331	1.93%
2020/07/09	51	42.65	0	0.00	42.10	51	2,334	2.18%
2020/07/08	1	43.00	0	0.00	42.70	1	2,333	0.04%
2020/07/07	151	42.88	2	42.80	42.65	149	2,295	6.49%	大買/鉅額交易
2020/07/06	1	43.20	58	43.22	43.20	-57	2,329	-2.45%
2020/07/03	5	43.58	2	43.35	43.35	3	2,374	0.13%
2020/07/02	1	43.00	0	0.00	43.00	1	2,329	0.04%
2020/07/01	1	40.35	0	0.00	40.15	1	2,259	0.04%
2020/06/29	5	39.70	0	0.00	39.75	5	2,283	0.22%
2020/06/24	1	40.20	1	40.70	40.25	0	2,290	0.00%
2020/06/22	0	0.00	2	41.05	40.85	-2	2,325	-0.09%
2020/06/19	0	0.00	9	41.50	41.25	-9	2,386	-0.38%
2020/06/18	12	41.25	0	0.00	41.70	12	2,402	0.50%
2020/06/17	0	0.00	7	41.32	40.50	-7	2,402	-0.29%
2020/06/16	0	0.00	1	41.10	41.30	-1	2,426	-0.04%
2020/06/12	25	39.82	0	0.00	40.70	25	2,513	0.99%
2020/06/11	102	42.41	9	41.13	41.35	93	2,539	3.66%	大買/
2020/06/10	13	43.10	12	43.47	43.25	1	2,535	0.04%
2020/06/09	381	42.84	6	42.61	42.60	375	2,560	14.65%	大買/鉅額交易
2020/06/08	198	44.29	12	44.27	44.00	186	2,534	7.34%	大買/鉅額交易
2020/06/05	53	45.68	36	45.51	45.25	17	2,473	0.69%
2020/06/04	51	43.52	47	42.94	45.40	4	2,367	0.17%
2020/06/03	27	42.63	28	42.56	41.30	-1	2,160	-0.05%
2020/06/02	0	0.00	2	39.95	40.00	-2	1,983	-0.10%
2020/06/01	1	39.40	0	0.00	39.45	1	1,971	0.05%
2020/05/29	0	0.00	15	38.30	38.20	-15	1,921	-0.78%
2020/05/27	5	37.05	0	0.00	37.05	5	1,936	0.26%
2020/05/26	10	37.15	0	0.00	37.15	10	1,948	0.51%
2020/05/21	7	38.20	7	38.10	38.40	0	1,950	0.00%
2020/05/19	0	0.00	7	37.00	37.50	-7	1,982	-0.35%
2020/05/15	0	0.00	4	36.51	37.40	-4	2,000	-0.20%
2020/05/14	24	38.88	1	38.30	38.15	23	1,995	1.15%
2020/05/13	3	39.07	7	39.45	39.50	-4	1,993	-0.20%
2020/05/12	0	0.00	2	39.23	39.25	-2	2,003	-0.10%
2020/05/11	16	40.05	15	39.95	39.60	1	2,019	0.05%
2020/05/08	4	38.40	0	0.00	38.85	4	2,045	0.20%
2020/05/07	6	38.55	0	0.00	38.55	6	2,045	0.29%
2020/05/06	0	0.00	5	38.40	38.00	-5	2,038	-0.25%
2020/05/05	0	0.00	5	38.40	38.15	-5	2,070	-0.24%
2020/05/04	18	37.71	9	37.77	37.55	9	2,096	0.43%
2020/04/30	0	0.00	1	38.40	38.30	-1	2,122	-0.05%
2020/04/29	2	38.75	0	0.00	38.10	2	2,106	0.09%
2020/04/27	5	38.00	7	38.13	38.00	-2	2,130	-0.09%
2020/04/23	26	37.08	44	37.56	38.00	-18	2,085	-0.86%
2020/04/21	20	36.45	15	36.06	35.80	5	2,027	0.25%
2020/04/17	19	37.05	0	0.00	36.05	19	2,004	0.95%
2020/04/16	5	36.20	0	0.00	36.30	5	1,967	0.25%
2020/04/15	2	36.15	0	0.00	35.80	2	1,964	0.10%
2020/04/14	1	35.00	1	34.85	34.85	0	1,961	0.00%
2020/04/13	0	0.00	22	34.68	34.20	-22	1,969	-1.12%
2020/04/09	6	34.04	22	34.07	34.00	-16	2,021	-0.79%
2020/04/08	10	32.01	11	32.39	33.55	-1	2,047	-0.05%
2020/04/07	27	30.98	1	31.00	31.05	26	1,988	1.31%
2020/04/06	12	30.30	2	30.40	30.30	10	1,967	0.51%
2020/04/01	1	30.50	0	0.00	30.55	1	1,963	0.05%
2020/03/31	3	30.77	3	30.90	30.55	0	2,010	0.00%
2020/03/30	3	29.60	19	29.80	30.00	-16	2,044	-0.78%
2020/03/27	1	30.00	8	29.97	29.80	-7	2,060	-0.34%
2020/03/26	7	29.77	2	29.00	29.80	5	2,169	0.23%
2020/03/25	3	29.35	3	30.00	30.20	0	2,239	0.00%
2020/03/24	2	28.35	0	0.00	28.35	2	2,193	0.09%
2020/03/23	13	26.70	2	27.00	26.80	11	2,186	0.50%
2020/03/20	11	28.44	0	0.00	28.05	11	2,267	0.49%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	0.4	30.00	0	0.00	29.50	0.4	2,254	0.02%
2020/03/16	1	36.00	1	36.20	36.05	0	2,190	0.00%
2020/03/13	1	37.00	1	37.15	40.00	0	2,216	0.00%
2020/03/12	237	42.40	2	41.35	41.00	235	2,237	10.50%	大買/鉅額交易
2020/03/11	44	44.80	0	0.00	44.85	44	2,367	1.86%
2020/03/09	0	0.00	20	46.00	44.75	-20	2,348	-0.85%
2020/03/06	0	0.00	11	46.60	46.80	-11	2,342	-0.47%
2020/03/05	0	0.00	92	46.76	46.70	-92	2,331	-3.95%
2020/03/04	0	0.00	52	45.88	45.90	-52	2,330	-2.23%
2020/03/03	0	0.00	367	45.22	45.20	-367	2,362	-15.54%	大賣/鉅額交易
2020/03/02	0	0.00	208	44.22	44.25	-208	2,358	-8.82%	大賣/鉅額交易
2020/02/27	3	44.08	0	0.00	43.90	3	2,350	0.13%
2020/02/25	0.4	45.80	0	0.00	45.80	0.4	2,342	0.01%
2020/02/21	0	0.00	1	47.50	47.60	-1	2,331	-0.04%
2020/02/19	0	0.00	5	47.00	46.60	-5	2,306	-0.22%
2020/02/18	21	47.29	1	47.05	46.80	20	2,295	0.87%
2020/02/13	0	0.00	1	46.75	46.30	-1	2,298	-0.04%
2020/02/12	0	0.00	1	46.55	46.70	-1	2,323	-0.04%
2020/02/11	13	46.67	2	46.80	46.30	11	2,333	0.47%
2020/02/07	2	44.93	0	0.00	44.65	2	2,292	0.09%
2020/02/06	6	46.08	0	0.00	45.65	6	2,300	0.26%
2020/02/05	0	0.00	2	45.00	45.05	-2	2,313	-0.09%
2020/02/04	1	45.00	0	0.00	45.30	1	2,329	0.04%
2020/01/31	2	45.25	0	0.00	45.00	2	2,526	0.08%
2020/01/30	2	45.65	0	0.00	45.65	2	2,545	0.08%
2020/01/20	7	50.89	3	50.60	50.70	4	2,528	0.16%
2020/01/17	15	50.94	0	0.00	50.90	15	2,538	0.59%
2020/01/15	10	51.40	1	51.90	51.40	9	2,661	0.34%
2020/01/09	1	51.40	1	51.70	51.60	0	2,667	0.00%
2020/01/08	1	50.80	2	50.70	50.60	-1	2,652	-0.04%
2020/01/07	2	51.40	0	0.00	51.20	2	2,638	0.08%
2020/01/06	0	0.00	1	52.00	51.20	-1	2,617	-0.04%
2020/01/03	1	52.80	5	53.00	52.20	-4	2,584	-0.15%
2020/01/02	1	55.10	0	0.00	53.60	1	2,523	0.04%
2019/12/30	0	0.00	2	54.10	53.50	-2	2,426	-0.08%
2019/12/27	0	0.00	3	54.20	54.10	-3	2,403	-0.12%
2019/12/26	2	54.20	20	54.58	54.20	-18	2,384	-0.75%
2019/12/24	1	53.00	0	0.00	53.20	1	2,263	0.04%
2019/12/23	11	54.10	4	53.95	53.80	7	2,231	0.31%
2019/12/20	5	52.82	9	53.06	53.80	-4	2,094	-0.19%
2019/12/19	0	0.00	2	52.10	52.40	-2	2,003	-0.10%
2019/12/18	0	0.00	1	51.60	51.60	-1	1,994	-0.05%
2019/12/17	0	0.00	1	53.00	51.90	-1	1,988	-0.05%
2019/12/16	2	51.75	1	51.70	51.80	1	1,893	0.05%
2019/12/12	15	51.59	1	51.80	51.80	14	1,814	0.77%
2019/12/11	3	52.37	6	52.37	51.70	-3	1,778	-0.17%
2019/12/10	9	52.33	1	52.00	52.00	8	1,760	0.45%
2019/12/09	1	53.30	1	53.00	53.00	0	1,715	0.00%
2019/12/06	7	52.24	2	52.60	52.60	5	1,647	0.30%
2019/12/02	6	49.65	0	0.00	49.40	6	1,516	0.40%
2019/11/28	4	49.89	0	0.00	50.80	4	1,502	0.27%
2019/11/27	0	0.00	2	49.80	50.00	-2	1,481	-0.13%
2019/11/26	4	48.75	0	0.00	49.50	4	1,469	0.27%
2019/11/25	2	48.80	0	0.00	48.80	2	1,453	0.14%
2019/11/22	9	48.86	0	0.00	48.90	9	1,455	0.62%
2019/11/19	3	48.60	0	0.00	48.40	3	1,473	0.20%
2019/11/13	22	49.10	0	0.00	49.30	22	1,590	1.38%
2019/11/12	5	49.50	0	0.00	49.55	5	1,605	0.31%
2019/11/11	5	50.90	2	51.40	49.60	3	1,625	0.18%
2019/11/07	5	49.95	0	0.00	49.30	5	1,636	0.31%
2019/11/06	18	50.53	2	50.40	50.30	16	1,629	0.98%
2019/11/05	26	51.40	4	51.68	51.60	22	1,616	1.36%
2019/11/04	0	0.00	2	51.40	51.30	-2	1,613	-0.12%
2019/11/01	2	51.00	0	0.00	50.90	2	1,578	0.13%
2019/10/31	2	52.55	7	51.79	51.00	-5	1,571	-0.32%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	2	49.38	0	0.00	49.10	2	1,351	0.15%
2019/10/28	1	49.70	2	49.90	49.90	-1	1,328	-0.08%
2019/10/25	2	49.20	0	0.00	49.00	2	1,335	0.15%
2019/10/23	5	50.00	8	49.36	49.30	-3	1,357	-0.22%
2019/10/07	1	45.85	0	0.00	45.85	1	1,544	0.06%
2019/10/01	2	45.90	0	0.00	45.80	2	1,591	0.13%
2019/09/24	3	47.92	0	0.00	47.65	3	1,660	0.18%
2019/09/17	69	45.93	0	0.00	45.90	69	1,743	3.96%
2019/09/12	0	0.00	6	46.40	46.20	-6	1,805	-0.33%
2019/09/11	0	0.00	5	46.00	46.20	-5	1,860	-0.27%
2019/09/10	0	0.00	1	46.00	45.90	-1	1,867	-0.05%
2019/09/09	6	46.00	0	0.00	46.00	6	1,887	0.32%
2019/09/06	0	0.00	5	47.30	46.70	-5	1,891	-0.26%
2019/09/05	5	46.70	0	0.00	46.55	5	1,889	0.26%
2019/08/30	5	47.25	0	0.00	46.40	5	1,972	0.25%
2019/08/27	3	45.15	0	0.00	44.70	3	2,044	0.15%
2019/08/19	1	44.55	0	0.00	45.85	1	2,160	0.05%
2019/08/12	1	48.15	0	0.00	47.30	1	2,045	0.05%
2019/08/08	0	0.00	10	46.00	45.95	-10	2,031	-0.49%
2019/08/07	1	45.95	0	0.00	44.90	1	2,064	0.05%
2019/08/01	0	0.00	1	49.50	49.20	-1	2,335	-0.04%
2019/07/31	0	0.00	2	49.85	49.85	-2	2,354	-0.08%
2019/07/30	1	48.85	0	0.00	48.85	1	2,390	0.04%
2019/07/29	0	0.00	5	49.15	48.85	-5	2,388	-0.21%
2019/07/25	2	50.60	0	0.00	50.50	2	2,380	0.08%
2019/07/23	0	0.00	20	52.20	52.40	-20	2,332	-0.86%
2019/07/19	15	51.13	0	0.00	51.40	15	2,286	0.66%
2019/07/18	105	51.05	0	0.00	51.00	105	2,325	4.51%	大買/鉅額交易
2019/07/17	13	51.98	0	0.00	52.10	13	2,327	0.56%
2019/07/16	0	0.00	5	54.20	53.10	-5	2,338	-0.21%
2019/07/15	1	52.80	15	53.00	52.80	-14	2,307	-0.61%
2019/07/11	100	50.92	0	0.00	50.90	100	2,281	4.38%
2019/07/10	0	0.00	6	51.58	51.50	-6	2,265	-0.26%
2019/07/09	42	50.78	0	0.00	51.00	42	2,278	1.84%
2019/07/08	12	51.83	0	0.00	51.60	12	2,304	0.52%
2019/07/04	0	0.00	12	51.50	51.40	-12	2,456	-0.49%
2019/07/03	4	51.38	0	0.00	50.80	4	2,490	0.16%
2019/07/02	2	51.50	0	0.00	51.50	2	2,502	0.08%
2019/06/28	0	0.00	1	49.70	49.80	-1	2,535	-0.04%
2019/06/27	0	0.00	6	49.73	49.50	-6	2,591	-0.23%
2019/06/26	0	0.00	16	48.44	48.80	-16	2,581	-0.62%
2019/06/21	12	47.14	6	46.75	47.60	6	2,686	0.22%
2019/06/20	10	46.45	2	47.30	47.40	8	2,689	0.30%
2019/06/19	6	45.53	11	45.80	45.85	-5	2,790	-0.18%
2019/06/14	0	0.00	1	44.95	44.35	-1	2,901	-0.03%
2019/06/13	0	0.00	3	45.10	45.05	-3	2,920	-0.10%
2019/06/12	3	44.50	0	0.00	44.50	3	2,939	0.10%
2019/06/11	1	44.10	0	0.00	44.00	1	2,958	0.03%
2019/06/06	0	0.00	2	42.15	41.75	-2	2,908	-0.07%
2019/06/03	2	42.50	0	0.00	42.55	2	2,897	0.07%
2019/05/31	3	43.38	1	43.50	43.00	2	2,876	0.07%
2019/05/30	1	43.10	0	0.00	43.50	1	2,833	0.04%
2019/05/29	6	44.63	0	0.00	43.00	6	2,814	0.21%
2019/05/28	0	0.00	1	48.00	47.60	-1	2,741	-0.04%
2019/05/27	1	47.00	0	0.00	48.10	1	2,749	0.04%
2019/05/24	1	47.35	0	0.00	47.10	1	2,760	0.04%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/20	0	0.00	2	47.65	48.00	-2	2,885	-0.07%
2019/05/17	1	48.30	2	48.30	48.10	-1	2,931	-0.03%
2019/05/16	4	48.20	0	0.00	47.80	4	2,994	0.13%
2019/05/15	3	48.85	0	0.00	48.80	3	3,014	0.10%
2019/05/14	3	48.05	2	46.70	48.25	1	3,079	0.03%
2019/05/13	19	49.49	2	49.35	48.80	17	3,220	0.53%
2019/05/10	5	55.00	0	0.00	54.20	5	3,442	0.15%
2019/05/09	16	56.26	2	56.55	56.40	14	3,402	0.41%
2019/05/08	2	55.85	0	0.00	55.80	2	3,357	0.06%
2019/04/29	17	55.04	7	55.96	55.00	10	3,738	0.27%
2019/04/26	0	0.00	4	57.15	57.50	-4	3,712	-0.11%
2019/04/25	3	58.03	6	57.92	58.10	-3	3,745	-0.08%
2019/04/24	7	59.44	4	57.98	57.80	3	3,777	0.08%
2019/04/23	5	58.44	2	58.60	58.60	3	3,744	0.08%
2019/04/22	6	58.47	0	0.00	58.20	6	3,724	0.16%
2019/04/19	0	0.00	2	55.90	57.20	-2	3,695	-0.05%
2019/04/17	0	0.00	1	57.60	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	1	56.70	57.20	-1	3,696	-0.03%
2019/04/15	1	56.90	1	57.00	56.90	0	3,746	0.00%
2019/04/12	30	56.96	0	0.00	56.10	30	3,810	0.79%
2019/04/11	8	57.23	1	58.20	58.30	7	3,846	0.18%
2019/04/10	13	57.30	0	0.00	57.70	13	3,825	0.34%
2019/04/09	2	56.50	0	0.00	57.60	2	3,756	0.05%
2019/04/08	5	56.74	0	0.00	56.50	5	3,736	0.13%
2019/04/03	0	0.00	5	57.30	57.10	-5	3,740	-0.13%
2019/04/02	5	56.70	5	57.10	56.70	0	3,744	0.00%
2019/04/01	0	0.00	10	57.05	55.60	-10	3,739	-0.27%
2019/03/29	2	56.20	11	56.00	56.20	-9	3,683	-0.24%
2019/03/28	0	0.00	4	55.10	55.10	-4	3,681	-0.11%
2019/03/27	10	55.95	3	56.03	56.10	7	3,659	0.19%
2019/03/26	2	54.60	0	0.00	54.20	2	3,655	0.05%
2019/03/25	1	55.60	8	55.03	54.80	-7	3,697	-0.19%
2019/03/22	2	55.40	17	55.15	55.40	-15	3,689	-0.41%
2019/03/21	11	53.08	4	53.45	53.60	7	3,598	0.19%
2019/03/20	18	51.74	0	0.00	51.40	18	3,496	0.51%
2019/03/19	4	52.10	0	0.00	52.30	4	3,533	0.11%
2019/03/18	40	52.42	0	0.00	52.80	40	3,527	1.13%
2019/03/15	2	52.70	0	0.00	52.90	2	3,552	0.06%
2019/03/14	2	52.40	0	0.00	52.40	2	3,541	0.06%
2019/03/13	5	53.50	1	54.10	53.50	4	3,576	0.11%
2019/03/12	5	54.08	2	54.50	53.70	3	3,626	0.08%
2019/03/11	10	54.00	0	0.00	54.00	10	3,670	0.27%
2019/03/08	6	53.87	0	0.00	53.40	6	3,794	0.16%
2019/03/07	3	55.23	1	55.30	54.90	2	3,841	0.05%
2019/03/05	0	0.00	10	55.90	55.90	-10	4,222	-0.24%
2019/02/27	6	55.83	0	0.00	55.50	6	4,376	0.14%
2019/02/26	0	0.00	5	56.90	57.00	-5	4,368	-0.11%
2019/02/21	0	0.00	1	57.40	57.70	-1	4,510	-0.02%
2019/02/20	1	59.00	0	0.00	58.40	1	4,587	0.02%
2019/02/18	7	57.83	0	0.00	58.10	7	4,662	0.15%
2019/02/15	9	59.68	7	59.00	58.70	2	4,726	0.04%
2019/02/13	8	59.40	1	59.40	58.70	7	4,705	0.15%
2019/02/12	1	58.20	0	0.00	58.70	1	4,638	0.02%
2019/02/11	0	0.00	19	58.65	59.10	-19	4,518	-0.42%
2019/01/30	1	57.00	2	56.95	56.00	-1	4,261	-0.02%
2019/01/29	6	56.15	1	56.70	56.60	5	4,265	0.12%
2019/01/28	1	56.30	0	0.00	55.50	1	4,233	0.02%
2019/01/25	0	0.00	192	54.52	53.50	-192	4,227	-4.54%	大賣/鉅額交易
2019/01/24	24	57.17	30	57.52	54.90	-6	4,223	-0.14%
2019/01/22	2	55.00	2	53.10	53.10	0	4,155	0.00%
2019/01/17	0	0.00	1	55.50	53.30	-1	4,207	-0.02%
2019/01/09	1	54.80	1	53.50	53.70	0	4,193	0.00%
2019/01/04	0	0.00	4	53.85	54.50	-4	4,261	-0.09%
2019/01/03	4	53.88	0	0.00	54.00	4	4,203	0.10%
2019/01/02	1	52.80	1	53.30	52.30	0	4,218	0.00%
2018/12/25	0	0.00	7	50.00	51.10	-7	4,319	-0.16%
2018/12/24	0	0.00	5	50.00	51.00	-5	4,299	-0.12%
2018/12/22	0	0.00	1	48.70	49.60	-1	4,272	-0.02%
2018/12/19	1	48.20	1	47.45	47.45	0	4,266	0.00%
2018/12/18	28	48.68	1	48.70	49.00	27	4,261	0.63%
2018/12/17	5	51.30	0	0.00	51.30	5	4,227	0.12%
2018/12/14	1	51.40	0	0.00	52.00	1	4,278	0.02%
2018/12/12	0	0.00	1	55.30	54.20	-1	4,413	-0.02%
2018/12/07	1	54.40	0	0.00	54.60	1	4,320	0.02%
2018/12/06	2	56.00	1	53.30	53.50	1	4,357	0.02%
2018/12/04	10	59.80	10	60.77	58.90	0	4,250	0.00%
2018/12/03	1	60.50	3	61.40	60.80	-2	4,208	-0.05%
2018/11/30	5	57.50	1	57.00	56.80	4	4,077	0.10%
2018/11/29	4	57.90	1	56.40	56.40	3	4,002	0.07%
2018/11/28	12	57.84	10	57.15	56.60	2	3,862	0.05%
2018/11/22	1	52.50	1	52.00	50.20	0	3,417	0.00%
2018/11/21	70	50.69	4	50.53	51.00	66	3,355	1.97%
2018/11/20	3	51.30	1	51.30	50.20	2	3,337	0.06%
2018/11/19	2	49.55	3	49.63	50.30	-1	3,274	-0.03%
2018/11/15	1	48.00	0	0.00	48.10	1	3,115	0.03%
2018/11/05	1	49.30	1	50.90	50.60	0	2,900	0.00%
2018/11/02	5	50.10	0	0.00	50.30	5	2,981	0.17%
2018/10/31	8	46.01	15	45.72	46.30	-7	2,809	-0.25%
2018/10/30	0	0.00	5	42.80	43.25	-5	2,671	-0.19%
2018/10/25	7	39.59	0	0.00	39.50	7	2,631	0.27%
2018/10/18	3	44.75	0	0.00	44.75	3	2,656	0.11%
2018/10/17	4	46.50	0	0.00	46.40	4	2,647	0.15%
2018/10/15	0	0.00	100	46.59	47.70	-100	2,630	-3.80%
2018/10/05	2	53.25	0	0.00	52.90	2	2,508	0.08%
2018/10/04	8	59.31	0	0.00	58.70	8	2,468	0.32%
2018/10/03	0	0.00	1	60.50	61.10	-1	2,480	-0.04%
2018/10/01	1	61.10	0	0.00	61.40	1	2,536	0.04%
2018/09/28	2	60.00	0	0.00	59.90	2	2,592	0.08%
2018/09/27	6	60.07	0	0.00	60.40	6	2,689	0.22%
2018/09/25	0	0.00	1	64.70	64.50	-1	2,983	-0.03%
2018/09/21	125	59.67	0	0.00	61.20	125	3,091	4.04%	大買/鉅額交易
2018/09/20	1	59.80	2	59.45	58.70	-1	3,088	-0.03%
2018/09/19	1	58.20	0	58.50	57.90	1	3,069	0.03%
2018/09/17	0	0.00	223	64.00	64.00	-223	2,995	-7.44%	大賣/鉅額交易
2018/09/12	0	0.00	124	62.34	63.20	-124	3,396	-3.65%	大賣/鉅額交易
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.10	73.00	-1	3,508	-0.03%
2018/08/27	44	73.41	0	0.00	74.40	44	4,094	1.07%
2018/08/22	0	0.00	2	70.10	69.60	-2	4,783	-0.04%
2018/08/16	0	0.00	10	70.00	70.00	-10	4,730	-0.21%
2018/08/15	2	69.10	0	0.00	69.00	2	4,721	0.04%
2018/08/13	5	69.48	0	0.00	67.50	5	4,716	0.11%
2018/08/10	0	0.00	4	72.70	71.90	-4	4,672	-0.09%
2018/08/09	0	0.00	3	79.70	75.00	-3	4,613	-0.07%
2018/08/08	1	83.00	0	0.00	81.00	1	4,537	0.02%
2018/08/07	0	0.00	1	82.40	82.00	-1	4,589	-0.02%
2018/08/06	1	82.70	0	0.00	82.20	1	4,603	0.02%
2018/08/01	0	0.00	1	84.80	85.00	-1	4,584	-0.02%
2018/07/27	3	84.40	0	0.00	84.20	3	4,571	0.07%
2018/07/26	2	84.20	0	0.00	84.20	2	4,568	0.04%
2018/07/24	1	79.90	0	0.00	79.90	1	4,505	0.02%
2018/07/18	2	85.00	0	0.00	84.30	2	4,522	0.04%
2018/07/17	1	87.60	1	85.50	85.10	0	4,520	0.00%
2018/07/16	2	89.00	0	0.00	87.10	2	4,515	0.04%
2018/07/12	0	0.00	4	85.58	88.40	-4	4,484	-0.09%
2018/07/11	3	87.10	2	87.80	85.60	1	4,481	0.02%
2018/07/10	1	87.70	1	90.50	87.00	0	4,458	0.00%
2018/07/09	0	0.00	11	88.04	88.90	-11	4,442	-0.25%
2018/07/06	4	87.53	8	88.93	88.90	-4	4,457	-0.09%
2018/07/05	34	93.21	16	89.76	88.50	18	4,481	0.40%
2018/07/04	13	95.15	9	95.76	93.30	4	4,367	0.09%
2018/07/03	50	91.90	59	95.49	97.20	-9	4,295	-0.21%
2018/07/02	5	90.54	5	91.06	90.60	0	4,073	0.00%
2018/06/29	1	87.00	3	86.20	86.40	-2	3,952	-0.05%
2018/06/28	3	85.60	0	0.00	86.50	3	3,929	0.08%
2018/06/27	0	0.00	1	86.10	83.80	-1	3,934	-0.03%
2018/06/25	0	0.00	2	83.00	83.50	-2	3,882	-0.05%
2018/06/22	9	87.19	0	0.00	83.50	9	3,944	0.23%
2018/06/20	3	85.10	8	85.90	88.30	-5	3,575	-0.14%
2018/06/15	2	82.60	1	82.50	81.80	1	3,442	0.03%
2018/06/13	2	86.65	0	0.00	83.40	2	3,466	0.06%
2018/06/12	1	87.40	2	86.30	86.40	-1	3,437	-0.03%
2018/06/08	1	84.80	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	2	85.45	85.40	-2	3,394	-0.06%
2018/06/06	1	84.30	1	85.00	84.30	0	3,493	0.00%
2018/06/04	5	85.76	1	90.40	83.50	4	3,721	0.11%
2018/06/01	55	87.58	54	88.93	87.30	1	3,737	0.03%
2018/05/31	1	85.30	7	84.56	85.30	-6	3,355	-0.18%
2018/05/30	1	77.40	0	0.00	77.60	1	3,089	0.03%
2018/05/21	0	0.00	8	75.18	74.10	-8	3,190	-0.25%
2018/05/15	1	77.50	3	78.37	77.90	-2	3,201	-0.06%
2018/05/11	0	0.00	5	75.50	75.30	-5	3,203	-0.16%
2018/05/07	0	0.00	1	72.70	72.60	-1	3,219	-0.03%
2018/05/03	0	0.00	1	72.80	71.10	-1	3,215	-0.03%
2018/04/27	2	67.20	0	0.00	67.80	2	3,242	0.06%
2018/04/23	3	76.03	1	74.50	74.50	2	3,240	0.06%
2018/04/20	2	76.15	2	77.70	77.40	0	3,243	0.00%
2018/04/19	0	0.00	1	78.00	77.70	-1	3,236	-0.03%
2018/04/17	2	77.30	1	75.10	75.10	1	3,260	0.03%
2018/04/16	0	0.00	13	79.00	79.10	-13	3,243	-0.40%
2018/04/12	2	78.95	28	80.26	80.00	-26	3,293	-0.79%
2018/04/11	1	80.40	1	81.00	79.90	0	3,357	0.00%
2018/04/10	0	0.00	10	76.76	75.90	-10	3,340	-0.30%
2018/04/02	10	76.83	2	76.70	76.60	8	3,562	0.22%
2018/03/30	2	78.95	2	80.20	78.80	0	3,559	0.00%
2018/03/29	0	0.00	23	77.82	78.00	-23	3,533	-0.65%
2018/03/28	3	79.83	0	0.00	78.60	3	3,525	0.09%
2018/03/27	1	82.30	3	82.60	81.70	-2	3,505	-0.06%
2018/03/23	1	77.10	0	0.00	77.10	1	3,472	0.03%
2018/03/22	1	80.10	0	0.00	79.80	1	3,464	0.03%
2018/03/21	1	81.00	2	81.90	81.50	-1	3,481	-0.03%
2018/03/20	1	79.60	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	80.80	0	0.00	81.10	1	3,476	0.03%
2018/03/16	0	0.00	10	82.60	81.30	-10	3,516	-0.28%
2018/03/15	4	81.20	14	82.15	82.20	-10	3,546	-0.28%
2018/03/14	6	82.10	2	84.40	82.10	4	3,527	0.11%
2018/03/13	1	82.20	1	83.60	85.50	0	3,518	0.00%
2018/03/12	41	84.84	3	83.97	82.60	38	3,530	1.08%
2018/03/09	1	83.50	11	82.08	81.60	-10	3,432	-0.29%
2018/03/08	0	0.00	64	81.87	82.80	-64	3,360	-1.90%
2018/03/07	14	77.04	5	76.50	75.30	9	3,080	0.29%
2018/03/06	5	72.56	6	72.82	72.80	-1	2,942	-0.03%
2018/03/05	7	72.30	6	73.00	71.90	1	2,989	0.03%
2018/03/02	51	72.84	3	73.20	73.30	48	3,086	1.56%
2018/03/01	5	71.32	2	72.10	73.10	3	3,064	0.10%
2018/02/27	0	0.00	10	71.87	71.00	-10	3,039	-0.33%
2018/02/26	1	68.60	0	0.00	68.30	1	3,012	0.03%
2018/02/23	6	68.42	0	0.00	68.50	6	3,132	0.19%
2018/02/21	0	0.00	1	65.30	67.00	-1	3,266	-0.03%
2018/02/12	0	0.00	1	62.20	61.90	-1	3,317	-0.03%
2018/02/09	8	59.79	7	59.39	61.20	1	3,337	0.03%
2018/02/07	4	63.50	2	63.15	62.00	2	3,319	0.06%
2018/02/06	0	0.00	1	62.10	62.10	-1	3,331	-0.03%
2018/02/05	1	67.40	1	68.10	67.50	0	3,291	0.00%
2018/02/02	3	70.30	0	0.00	70.10	3	3,332	0.09%
2018/02/01	2	70.70	0	0.00	70.60	2	3,455	0.06%
2018/01/30	1	70.80	1	72.90	71.10	0	3,819	0.00%
2018/01/26	1	70.30	0	0.00	70.60	1	3,937	0.03%
2018/01/25	1	71.10	0	0.00	71.10	1	4,028	0.02%
2018/01/24	5	70.04	0	0.00	70.80	5	4,087	0.12%
2018/01/22	2	69.15	10	69.00	69.60	-8	4,185	-0.19%
2018/01/19	1	70.70	0	0.00	70.60	1	4,283	0.02%
2018/01/18	1	71.50	0	0.00	71.90	1	4,332	0.02%
2018/01/17	1	71.80	2	71.10	71.50	-1	4,412	-0.02%
2018/01/12	0	0.00	1	72.50	72.50	-1	4,572	-0.02%
2018/01/11	1	70.00	3	71.50	69.90	-2	4,595	-0.04%
2018/01/10	1	71.00	0	0.00	71.10	1	4,588	0.02%
2018/01/09	2	74.50	0	0.00	73.80	2	4,654	0.04%
2018/01/08	1	78.50	0	0.00	77.00	1	4,645	0.02%
2018/01/05	2	80.00	4	80.30	80.00	-2	4,683	-0.04%
2018/01/04	3	77.73	5	77.80	78.60	-2	4,733	-0.04%
2018/01/03	8	75.64	17	76.49	75.80	-9	4,721	-0.19%
2018/01/02	151	73.75	5	73.36	75.30	146	4,673	3.12%	大買/鉅額交易