晶技 (3042)-永豐金券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034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

晶技 (3042)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/26	9	107.17	22.4	106.35	106.50	-13.4	4,202	-0.32%
2024/04/25	128.1	106.84	15.1	106.70	107.00	113	4,192	2.69%	大買/鉅額交易
2024/04/24	6	105.42	65.6	105.36	106.00	-59.6	4,174	-1.43%
2024/04/23	4	104.50	5.7	103.44	104.00	-1.7	4,174	-0.04%
2024/04/22	14.2	104.78	30.3	104.39	103.50	-16.1	4,166	-0.39%
2024/04/19	12.2	107.13	26.6	106.75	106.50	-14.5	4,145	-0.35%
2024/04/18	4	110.62	29.3	110.09	111.00	-25.3	4,121	-0.61%
2024/04/17	2	110.01	79.4	110.35	110.00	-77.4	4,124	-1.88%
2024/04/16	30.1	109.48	50.7	108.92	109.00	-20.6	4,121	-0.50%
2024/04/15	12.1	112.50	0.4	112.50	112.00	11.7	4,066	0.29%
2024/04/12	6.4	113.34	15.8	113.30	113.00	-9.5	4,061	-0.23%
2024/04/11	91.1	112.81	22	112.13	112.50	69	4,042	1.71%
2024/04/10	12.9	112.44	61.5	112.15	112.50	-48.6	4,030	-1.21%
2024/04/09	243.6	111.94	40.3	112.31	111.00	203.4	4,006	5.08%	大買/鉅額交易
2024/04/08	109.3	109.94	43.6	109.79	110.00	65.7	3,948	1.66%	大買/
2024/04/03	4.1	109.27	266.4	109.69	109.50	-262.3	3,918	-6.69%	大賣/鉅額交易
2024/04/02	26.1	110.62	35.3	110.97	110.50	-9.2	3,889	-0.24%
2024/04/01	71.1	111.60	131.3	110.91	110.50	-60.2	3,849	-1.56%	大賣/
2024/03/29	30.1	111.53	499.5	111.92	113.00	-469.4	3,797	-12.36%	大賣/鉅額交易
2024/03/28	313.9	114.75	277.4	114.32	114.50	36.5	3,512	1.04%	大買/大賣/
2024/03/27	326.2	113.10	128.1	113.48	113.50	198.1	3,365	5.89%	大買/大賣/鉅額交易
2024/03/26	30.4	112.70	84.1	112.73	112.50	-53.7	3,333	-1.61%
2024/03/25	24.4	114.24	19	114.45	115.00	5.4	3,277	0.17%
2024/03/22	19.7	117.74	55.1	118.69	117.00	-35.4	3,235	-1.09%
2024/03/21	65.1	122.22	124.5	120.34	121.50	-59.4	3,152	-1.89%	大賣/
2024/03/20	57.6	121.93	78.9	121.41	120.50	-21.3	3,020	-0.70%
2024/03/19	169.4	117.83	21.4	119.28	120.00	148	2,829	5.23%	大買/鉅額交易
2024/03/18	13.5	113.75	164.5	114.40	114.50	-151	2,634	-5.73%	大賣/鉅額交易
2024/03/15	118.2	114.66	32.3	113.88	114.50	85.8	2,585	3.32%	大買/
2024/03/14	53	117.06	548.1	115.87	117.00	-495.1	2,519	-19.65%	大賣/鉅額交易
2024/03/13	1,618.3	114.94	139.5	115.45	117.00	1,478.8	2,330	63.45%	大買/大賣/鉅額交易
2024/03/12	606.9	107.07	37.4	106.94	108.00	569.5	1,972	28.88%	大買/鉅額交易
2024/03/11	40.1	104.75	2.3	105.43	105.50	37.8	1,893	2.00%
2024/03/08	128.3	103.06	18.2	103.45	103.00	110.1	1,883	5.85%	大買/鉅額交易
2024/03/07	16.2	104.46	57.5	104.69	105.00	-41.3	1,872	-2.20%
2024/03/06	37.3	107.50	46.4	106.86	106.50	-9.1	1,836	-0.49%
2024/03/05	31.7	104.93	518.2	104.06	105.00	-486.5	1,729	-28.13%	大賣/鉅額交易
2024/03/04	335.8	105.86	60.2	103.44	106.00	275.6	1,599	17.23%	大買/鉅額交易
2024/03/01	30.1	99.29	23.7	99.07	98.90	6.4	1,440	0.44%
2024/02/29	10.6	99.75	5.9	99.83	99.80	4.7	1,453	0.33%
2024/02/27	22.7	99.09	2	98.96	98.90	20.8	1,453	1.43%
2024/02/26	13	100.54	0.8	100.43	100.00	12.2	1,450	0.84%
2024/02/23	6	100.45	8.8	100.34	100.00	-2.8	1,448	-0.19%
2024/02/22	19.3	100.13	7.8	100.17	100.00	11.5	1,430	0.81%
2024/02/21	41	99.70	53.5	99.47	98.80	-12.5	1,401	-0.89%
2024/02/20	7.4	97.16	0.9	97.22	96.20	6.5	1,364	0.48%
2024/02/19	4.1	97.58	31	97.33	97.30	-26.9	1,372	-1.96%
2024/02/16	17.1	97.73	19.6	97.88	97.50	-2.6	1,407	-0.18%
2024/02/15	6.4	96.18	1.7	96.27	96.90	4.7	1,483	0.32%
2024/02/05	9.2	95.32	9.2	95.33	95.30	0	1,482	0.00%
2024/02/02	108	95.51	0.2	95.67	95.50	107.8	1,504	7.16%	大買/鉅額交易
2024/02/01	13.2	94.99	0.1	95.33	95.30	13.1	1,519	0.86%
2024/01/31	17.1	95.02	0	96.00	95.00	17.1	1,531	1.12%
2024/01/30	18.2	95.65	4.6	95.60	95.50	13.5	1,535	0.88%
2024/01/29	20	95.94	8.4	96.14	96.20	11.7	1,539	0.76%
2024/01/26	15	96.31	4.6	96.46	96.50	10.4	1,542	0.67%
2024/01/25	0	96.05	0.1	96.20	96.30	-0.1	1,543	-0.01%
2024/01/24	3	96.17	3.6	95.94	95.80	-0.6	1,552	-0.04%
2024/01/23	7	96.04	7.1	95.85	95.80	-0.1	1,559	-0.01%
2024/01/22	6.1	96.26	36.8	95.74	96.00	-30.7	1,558	-1.97%
2024/01/19	223	94.96	0	0.00	95.00	223	1,552	14.37%	大買/鉅額交易
2024/01/18	11.8	94.48	6	93.98	94.20	5.8	1,564	0.37%
2024/01/17	33.8	93.74	51.9	94.25	94.00	-18.1	1,565	-1.16%
2024/01/16	9.1	95.33	0.8	95.48	95.30	8.3	1,554	0.53%
2024/01/15	4	95.64	0	0.00	96.00	4	1,558	0.25%
2024/01/12	5	95.02	0	0.00	94.80	5	1,563	0.32%
2024/01/11	0.1	94.50	20.5	94.31	94.90	-20.4	1,563	-1.30%
2024/01/10	4.1	94.98	2.7	95.26	94.90	1.4	1,597	0.09%
2024/01/09	2.2	95.95	0.1	96.17	95.50	2.1	1,623	0.13%
2024/01/08	2.4	96.00	7	96.03	95.70	-4.6	1,671	-0.28%
2024/01/05	1.7	97.55	0.1	97.20	96.70	1.6	1,709	0.09%
2024/01/04	31.2	97.62	20.6	97.80	97.60	10.6	1,735	0.61%
2024/01/03	20.3	98.48	3.4	99.07	98.30	16.9	1,746	0.96%
2024/01/02	0.2	98.60	0.5	98.60	99.00	-0.3	1,746	-0.02%
2023/12/29	16.4	98.60	3.5	98.61	98.60	12.9	1,768	0.73%
2023/12/28	1	98.60	0.3	98.60	98.80	0.7	1,784	0.04%
2023/12/27	111.1	98.60	4.7	98.66	98.60	106.4	1,796	5.92%	大買/鉅額交易
2023/12/26	23.7	98.17	8.8	98.21	98.00	14.9	1,856	0.80%
2023/12/25	3.1	96.73	0.5	96.60	96.60	2.6	1,911	0.13%
2023/12/22	4.4	97.15	134.4	96.70	96.60	-130	1,965	-6.62%	大賣/鉅額交易
2023/12/21	9.3	97.69	4	98.45	97.00	5.3	1,980	0.27%
2023/12/20	29.7	98.15	9.8	98.67	98.00	19.9	1,981	1.01%
2023/12/19	36.8	97.74	230.8	97.47	97.70	-194	1,998	-9.70%	大賣/鉅額交易
2023/12/18	6.3	100.64	1	100.50	100.00	5.3	2,004	0.26%
2023/12/15	2.5	101.38	4.3	101.53	101.00	-1.8	2,082	-0.09%
2023/12/14	8.7	100.71	5.7	100.75	101.50	3	2,197	0.14%
2023/12/13	77	100.27	0	0.00	100.00	77	2,268	3.39%
2023/12/12	59.1	100.34	0.8	100.14	100.00	58.3	2,298	2.54%
2023/12/11	13.2	100.04	9.3	100.05	100.00	3.9	2,348	0.17%
2023/12/08	11.4	100.13	36.8	100.84	100.00	-25.5	2,413	-1.05%
2023/12/07	4.3	103.41	27.1	101.84	101.50	-22.8	2,441	-0.93%
2023/12/06	17.2	103.85	3.2	103.65	104.00	14	2,475	0.57%
2023/12/05	6	102.50	19.6	102.31	103.00	-13.6	2,521	-0.54%
2023/12/04	14.3	103.21	23.2	102.89	103.00	-8.9	2,619	-0.34%
2023/12/01	8	101.62	23.2	101.01	101.50	-15.2	2,901	-0.52%
2023/11/30	19.2	102.60	110.7	102.41	103.00	-91.5	2,981	-3.07%	大賣/
2023/11/29	220	102.96	28.3	102.36	102.50	191.7	2,978	6.44%	大買/鉅額交易
2023/11/28	4.4	100.88	2.8	101.38	102.00	1.6	3,012	0.05%
2023/11/27	22.1	101.56	10.6	101.47	100.50	11.5	3,028	0.38%
2023/11/24	21	100.24	20.8	99.47	100.50	0.2	3,037	0.01%
2023/11/22	9.2	99.82	17.1	99.98	100.00	-7.9	3,047	-0.26%
2023/11/21	9.2	100.28	14.6	100.00	100.00	-5.4	3,079	-0.18%
2023/11/20	12	100.33	28.1	99.88	100.50	-16.1	3,146	-0.51%
2023/11/17	0.1	99.70	3.3	99.78	99.70	-3.2	3,177	-0.10%
2023/11/16	9	99.47	30.3	99.18	99.20	-21.3	3,292	-0.65%
2023/11/15	19.1	100.10	13.3	99.90	99.70	5.8	3,374	0.17%
2023/11/14	80.8	99.36	29.1	99.33	99.70	51.8	3,463	1.49%
2023/11/13	8.2	96.50	2	96.80	96.70	6.2	3,599	0.17%
2023/11/10	15.3	96.50	23.6	96.82	96.10	-8.4	3,602	-0.23%
2023/11/09	5.1	98.19	4	98.10	98.00	1.1	3,590	0.03%
2023/11/08	9.7	98.04	12.2	97.90	97.70	-2.5	3,580	-0.07%
2023/11/07	6	98.40	12.7	98.43	98.40	-6.7	3,571	-0.19%
2023/11/06	8	98.06	3.9	98.26	98.30	4.1	3,575	0.11%
2023/11/03	10.1	97.98	9.2	97.63	97.80	0.9	3,604	0.02%
2023/11/02	7.4	97.45	2.3	97.43	97.50	5.1	3,640	0.14%
2023/11/01	92.1	95.98	6.5	95.70	96.00	85.6	3,684	2.32%
2023/10/31	8.2	97.24	27.6	96.24	95.90	-19.5	3,685	-0.53%
2023/10/30	1.2	96.84	6	97.13	97.50	-4.9	3,688	-0.13%
2023/10/27	17.1	96.97	11.5	96.79	96.70	5.5	3,706	0.15%
2023/10/26	9.7	97.53	53	97.30	96.70	-43.3	3,718	-1.16%
2023/10/25	17	99.19	3.1	99.69	98.90	13.9	3,722	0.37%
2023/10/24	9	99.27	12	98.68	99.40	-3	3,739	-0.08%
2023/10/23	51	98.15	15.1	98.18	97.80	36	3,759	0.96%
2023/10/20	9.4	97.03	9.7	97.01	97.70	-0.3	3,783	-0.01%
2023/10/19	9	97.64	3.1	97.81	97.90	5.9	3,801	0.16%
2023/10/18	27.1	98.28	24.5	98.32	98.30	2.6	3,825	0.07%
2023/10/17	9.5	99.74	44.3	99.94	100.00	-34.8	3,781	-0.92%
2023/10/16	44.4	97.89	128.7	97.58	98.50	-84.2	3,763	-2.24%	大賣/
2023/10/13	64.1	99.47	13	99.58	100.00	51	3,733	1.37%
2023/10/12	18.1	98.48	18.8	97.44	98.50	-0.7	3,693	-0.02%
2023/10/11	540.2	97.85	32.3	97.35	97.90	507.8	3,676	13.81%	大買/鉅額交易
2023/10/06	4.5	96.91	2	96.95	96.60	2.5	3,689	0.07%
2023/10/05	68.4	96.47	11	97.91	96.40	57.4	3,722	1.54%
2023/10/04	48.2	96.82	15.7	96.89	97.00	32.5	3,699	0.88%
2023/10/03	46	98.26	9.7	98.14	98.00	36.3	3,698	0.98%
2023/10/02	63.1	97.26	307	97.12	98.00	-243.9	3,711	-6.57%	大賣/鉅額交易
2023/09/28	218.5	96.40	27.2	96.05	96.80	191.3	3,669	5.21%	大買/鉅額交易
2023/09/27	8.6	96.78	13.9	96.92	97.10	-5.4	3,625	-0.15%
2023/09/26	37.6	98.88	20.4	98.85	98.30	17.2	3,668	0.47%
2023/09/25	23.1	99.91	43.4	100.01	99.70	-20.3	3,714	-0.55%
2023/09/22	513.3	99.19	107.7	99.02	99.60	405.7	3,711	10.93%	大買/大賣/鉅額交易
2023/09/21	16.2	98.79	168	99.10	99.10	-151.8	3,700	-4.10%	大賣/鉅額交易
2023/09/20	41.7	100.33	72.1	101.48	99.10	-30.4	3,684	-0.83%
2023/09/19	50.7	103.86	38.1	104.52	103.50	12.6	3,634	0.35%
2023/09/18	52.1	102.68	110.6	103.83	103.00	-58.5	3,582	-1.63%	大賣/
2023/09/15	169	101.95	71.9	101.19	102.50	97.1	3,520	2.76%	大買/
2023/09/14	13.1	101.19	17.6	100.89	101.50	-4.5	3,503	-0.13%
2023/09/13	66.4	99.53	130.5	100.16	99.20	-64.1	3,463	-1.85%	大賣/
2023/09/12	389.8	100.29	100.1	99.43	101.00	289.8	3,415	8.48%	大買/鉅額交易
2023/09/11	184.5	101.14	32.2	101.18	101.00	152.3	3,342	4.56%	大買/鉅額交易
2023/09/08	34.2	101.01	27.7	101.10	101.00	6.5	3,292	0.20%
2023/09/07	140.3	102.38	62.5	101.91	103.00	77.8	3,226	2.41%	大買/
2023/09/06	390.3	101.80	190.7	99.96	103.00	199.6	3,130	6.38%	大買/大賣/鉅額交易
2023/09/05	129.6	97.42	114	95.91	97.90	15.6	2,825	0.55%	大買/大賣/
2023/09/04	45	95.44	28.4	95.03	95.60	16.6	2,749	0.61%
2023/09/01	53.5	95.95	47.7	95.18	94.40	5.8	2,733	0.21%
2023/08/31	19	94.86	18	94.91	94.70	1	2,686	0.04%
2023/08/30	32.1	94.20	6.6	94.30	94.50	25.5	2,684	0.95%
2023/08/29	21	92.77	7.8	93.36	93.90	13.2	2,672	0.50%
2023/08/28	22	92.30	47.9	92.21	92.50	-25.9	2,654	-0.98%
2023/08/25	9.6	93.39	54	93.17	92.90	-44.4	2,660	-1.67%
2023/08/24	32.1	94.61	23.9	94.71	95.00	8.2	2,629	0.31%
2023/08/23	12.2	93.07	1.8	93.17	93.10	10.4	2,570	0.40%
2023/08/22	51.8	94.71	45.2	94.62	93.50	6.6	2,549	0.26%
2023/08/21	47.9	92.30	30.6	92.67	92.00	17.3	2,435	0.71%
2023/08/18	47.6	95.35	189.1	95.98	94.40	-141.5	2,340	-6.04%	大賣/鉅額交易
2023/08/17	109.3	94.45	99.2	94.22	95.70	10	2,208	0.45%	大買/
2023/08/16	39.1	90.05	1	90.20	90.00	38.1	1,983	1.92%
2023/08/15	18.1	90.60	11.5	90.19	90.20	6.6	1,973	0.33%
2023/08/14	8.1	89.85	15	89.64	89.80	-6.9	1,964	-0.35%
2023/08/11	37.3	90.18	2.1	90.40	90.50	35.2	1,960	1.79%
2023/08/10	4.5	89.98	2.6	89.69	90.30	1.9	1,956	0.09%
2023/08/09	9.7	90.99	6.1	91.76	90.80	3.6	1,940	0.18%
2023/08/08	3.3	93.03	147.4	92.80	93.00	-144.1	1,902	-7.58%	大賣/鉅額交易
2023/08/07	167	92.30	127.9	92.52	91.70	39.1	1,865	2.10%	大買/大賣/
2023/08/04	24.2	90.54	12.1	90.34	91.00	12.1	1,833	0.66%
2023/08/02	8.3	89.59	6.1	89.64	89.60	2.2	1,827	0.12%
2023/08/01	0	90.00	12.7	89.89	90.00	-12.7	1,820	-0.70%
2023/07/31	129	89.06	2.8	89.04	88.40	126.1	1,800	7.01%	大買/鉅額交易
2023/07/28	106.8	90.19	7.3	89.48	90.10	99.5	1,781	5.59%	大買/
2023/07/27	22.2	88.88	317.5	88.73	89.00	-295.2	1,756	-16.81%	大賣/鉅額交易
2023/07/26	106.4	90.11	294.1	89.52	90.00	-187.7	1,729	-10.85%	大買/大賣/鉅額交易
2023/07/25	10	90.38	13	90.16	90.60	-3	1,701	-0.18%
2023/07/24	5.2	89.86	9.1	89.58	89.70	-3.8	1,668	-0.23%
2023/07/21	12	90.12	4.2	90.06	90.60	7.8	1,649	0.47%
2023/07/20	8.3	88.79	3.7	88.80	89.00	4.5	1,638	0.28%
2023/07/19	23.2	89.13	35	89.07	88.50	-11.8	1,637	-0.72%
2023/07/18	107	91.20	17.9	91.02	90.50	89.2	1,623	5.49%	大買/
2023/07/17	5.3	90.98	23.3	91.10	91.50	-18.1	1,617	-1.12%
2023/07/14	5	91.06	28.9	91.02	91.00	-23.9	1,615	-1.48%
2023/07/13	59.1	92.37	32.1	92.68	92.00	27	1,602	1.69%
2023/07/12	108.3	91.58	23.3	91.06	92.00	85	1,561	5.45%	大買/
2023/07/11	75.4	88.39	18.7	88.24	88.40	56.7	1,516	3.74%
2023/07/10	19.2	87.63	9.5	87.22	87.30	9.7	1,519	0.64%
2023/07/07	151.2	88.31	33.8	88.45	88.60	117.4	1,505	7.80%	大買/鉅額交易
2023/07/06	142.2	90.08	4	90.03	90.10	138.2	1,481	9.33%	大買/鉅額交易
2023/07/05	69.1	89.80	82.2	89.37	90.10	-13.1	1,456	-0.90%
2023/07/04	69.6	88.75	273.9	88.70	88.90	-204.3	1,438	-14.21%	大賣/鉅額交易
2023/07/03	140.2	95.85	42.1	95.27	96.20	98.1	1,336	7.34%	大買/
2023/06/30	70.1	93.73	3.9	93.78	93.80	66.1	1,265	5.22%
2023/06/29	44.2	94.05	25.1	93.60	93.60	19.1	1,262	1.51%
2023/06/28	148.3	94.29	108.5	94.60	93.10	39.8	1,248	3.18%	大買/大賣/
2023/06/27	151.2	96.33	597	95.89	94.50	-445.8	1,226	-36.34%	大買/大賣/鉅額交易
2023/06/26	451.1	97.77	20.5	97.84	97.70	430.6	1,195	36.02%	大買/鉅額交易
2023/06/21	97	95.05	9.4	95.82	96.30	87.6	1,137	7.70%
2023/06/20	26	94.59	12.3	94.94	95.60	13.7	1,107	1.23%
2023/06/19	29.5	94.16	10.5	94.49	94.50	19	1,106	1.71%
2023/06/16	10	94.09	16.4	93.40	94.30	-6.4	1,105	-0.58%
2023/06/15	0.3	92.41	3.1	92.12	92.20	-2.8	1,087	-0.26%
2023/06/14	0.5	92.99	11	93.00	92.70	-10.4	1,087	-0.96%
2023/06/13	7	93.34	2.1	93.20	93.10	4.9	1,091	0.45%
2023/06/12	3	92.13	16.3	92.34	93.20	-13.3	1,099	-1.21%
2023/06/09	158.6	92.58	1.3	92.53	92.50	157.3	1,088	14.45%	大買/鉅額交易
2023/06/08	11.4	93.91	1	93.50	93.30	10.4	1,087	0.96%
2023/06/07	1.2	93.05	2.6	93.30	93.30	-1.4	1,081	-0.13%
2023/06/06	394.1	92.18	7.7	91.93	92.40	386.4	1,081	35.74%	大買/鉅額交易
2023/06/05	13.5	92.16	1.1	92.36	92.60	12.4	1,095	1.13%
2023/06/02	102.2	91.71	2	91.80	90.90	100.2	1,123	8.91%	大買/
2023/06/01	4.3	90.75	6.4	90.59	90.70	-2.1	1,116	-0.18%
2023/05/31	3.2	90.06	78	89.65	90.30	-74.8	1,120	-6.68%
2023/05/30	16	89.53	63.8	89.46	89.40	-47.8	1,108	-4.31%
2023/05/29	2	89.05	25.8	89.27	89.40	-23.8	1,107	-2.15%
2023/05/26	17.2	88.75	2	89.00	88.60	15.2	1,098	1.38%
2023/05/25	4	88.15	102	87.98	88.00	-98	1,081	-9.06%	大賣/
2023/05/24	6	87.77	2	87.84	87.80	4	1,073	0.38%
2023/05/23	3	87.20	2.3	87.30	87.30	0.7	1,074	0.07%
2023/05/22	11	87.15	1.7	87.16	87.10	9.3	1,084	0.86%
2023/05/19	2.4	87.15	0.2	86.80	86.70	2.2	1,083	0.20%
2023/05/18	0	0.00	2.2	86.98	87.00	-2.2	1,090	-0.20%
2023/05/17	26.3	86.48	0.3	86.43	86.40	26	1,099	2.36%
2023/05/16	45.2	86.17	1.7	85.64	86.20	43.5	1,125	3.87%
2023/05/15	12	85.16	0	0.00	85.20	12	1,128	1.06%
2023/05/12	1	84.50	0	0.00	85.40	1	1,144	0.09%
2023/05/11	4.1	84.93	15.4	84.67	84.70	-11.3	1,154	-0.98%
2023/05/10	5.2	85.05	2.5	84.82	85.10	2.7	1,165	0.23%
2023/05/09	2.1	87.13	4.2	86.77	86.60	-2.1	1,158	-0.18%
2023/05/08	9	86.70	0	86.10	87.00	9	1,178	0.76%
2023/05/05	1	86.10	0	0.00	86.00	1	1,200	0.08%
2023/05/04	7	85.80	1.4	85.76	85.70	5.6	1,250	0.45%
2023/05/03	1	86.00	0.7	85.50	86.00	0.3	1,285	0.02%
2023/05/02	3	85.57	2	85.30	85.90	1	1,321	0.08%
2023/04/27	0	85.00	4.9	84.86	84.90	-4.8	1,328	-0.36%
2023/04/26	35	84.36	1.2	83.17	84.70	33.8	1,328	2.55%
2023/04/25	1.3	84.12	38.9	84.16	83.90	-37.6	1,329	-2.83%
2023/04/24	1.1	85.17	2.5	86.09	86.00	-1.4	1,311	-0.11%
2023/04/21	19.3	85.49	10.2	85.25	85.00	9.1	1,321	0.69%
2023/04/20	21.6	86.13	43.7	86.27	86.00	-22.2	1,342	-1.65%
2023/04/19	48.1	87.69	7.1	87.85	87.20	40.9	1,339	3.06%
2023/04/18	36.1	88.11	0.1	88.10	88.10	35.9	1,329	2.70%
2023/04/17	1	87.80	1.1	87.80	87.90	-0.1	1,323	-0.01%
2023/04/14	2	87.75	15.8	87.82	87.70	-13.8	1,323	-1.04%
2023/04/13	35.3	88.03	19	88.24	87.80	16.3	1,322	1.23%
2023/04/12	13.2	88.52	0	0.00	88.60	13.2	1,323	1.00%
2023/04/11	4	88.80	0.8	88.80	89.00	3.2	1,317	0.24%
2023/04/10	1	88.90	4	88.30	88.60	-3	1,316	-0.23%
2023/04/07	200	88.50	4.8	87.87	88.90	195.3	1,322	14.77%	大買/鉅額交易
2023/04/06	20	88.16	8.5	88.16	88.10	11.5	1,313	0.88%
2023/03/31	7.4	89.43	2	89.40	89.00	5.3	1,310	0.41%
2023/03/30	103.1	89.13	0.5	88.91	88.90	102.6	1,299	7.89%	大買/鉅額交易
2023/03/29	7	88.54	2	87.90	88.60	5	1,289	0.39%
2023/03/28	57.2	88.40	13.6	88.42	87.70	43.5	1,301	3.35%
2023/03/27	44.8	88.82	8.1	88.54	88.40	36.8	1,303	2.82%
2023/03/24	24.3	88.46	3.9	88.59	88.20	20.4	1,314	1.55%
2023/03/23	1.3	88.35	0	0.00	88.40	1.3	1,299	0.10%
2023/03/22	21	87.72	24	88.39	87.80	-3	1,289	-0.23%
2023/03/21	18.3	88.43	15.1	88.27	88.50	3.1	1,265	0.25%
2023/03/20	34	87.47	2	87.30	87.80	32	1,251	2.56%
2023/03/17	172.3	86.76	0	87.00	86.90	172.3	1,244	13.85%	大買/鉅額交易
2023/03/16	8	86.00	36	85.71	85.80	-28	1,240	-2.26%
2023/03/15	27.2	86.51	4	86.50	86.10	23.2	1,239	1.87%
2023/03/14	61	85.92	267.8	85.79	86.00	-206.8	1,243	-16.63%	大賣/鉅額交易
2023/03/13	95	85.96	3.1	85.59	86.20	91.9	1,243	7.39%
2023/03/10	128.5	86.60	56.7	87.06	86.60	71.7	1,240	5.78%	大買/
2023/03/09	36	87.86	3	88.36	87.90	33	1,247	2.65%
2023/03/08	5.4	87.70	75.1	87.76	88.10	-69.7	1,241	-5.61%
2023/03/07	171.1	89.67	17.1	89.40	88.70	154	1,203	12.80%	大買/鉅額交易
2023/03/06	52.1	89.10	5.2	89.29	89.40	46.8	1,148	4.08%
2023/03/03	93	88.75	0	0.00	88.30	93	1,132	8.22%
2023/03/02	103	88.11	14	87.96	88.30	89	1,126	7.90%	大買/
2023/03/01	105	87.27	9	86.98	87.10	96	1,113	8.62%	大買/
2023/02/24	39.1	86.20	6.8	86.21	86.20	32.3	1,105	2.92%
2023/02/23	42.4	86.66	15	86.91	86.50	27.4	1,099	2.49%
2023/02/22	13	86.20	1	86.50	86.80	12	1,104	1.09%
2023/02/21	29	86.79	4.1	86.80	87.20	24.9	1,110	2.24%
2023/02/20	3.3	86.40	0	0.00	86.20	3.3	1,121	0.30%
2023/02/17	20	86.26	19.3	86.20	86.50	0.8	1,119	0.07%
2023/02/16	57	86.61	2	86.70	86.60	55	1,128	4.87%
2023/02/15	6	85.02	8.1	85.03	85.20	-2.1	1,135	-0.19%
2023/02/14	2.3	85.92	1.8	85.93	85.20	0.6	1,134	0.05%
2023/02/13	10	85.95	14	85.86	86.50	-4	1,116	-0.36%
2023/02/10	27.3	87.17	12.1	86.80	86.50	15.2	1,130	1.35%
2023/02/09	4	88.38	0.9	88.53	88.00	3.1	1,125	0.27%
2023/02/08	3	89.00	4	88.73	89.10	-1	1,125	-0.09%
2023/02/07	11.1	88.29	4.7	88.43	88.60	6.4	1,122	0.57%
2023/02/06	21.1	88.67	8.7	89.07	89.20	12.4	1,125	1.10%
2023/02/03	57.1	89.75	110.3	89.63	90.00	-53.2	1,107	-4.80%	大賣/
2023/02/02	102	90.17	18.4	89.21	90.50	83.7	1,083	7.72%	大買/
2023/02/01	13	88.04	75	88.46	88.70	-62	1,040	-5.96%
2023/01/31	83.3	86.84	12.4	86.98	87.10	70.9	1,011	7.01%
2023/01/30	73	84.77	10	84.81	85.10	63	984	6.40%
2023/01/17	34	82.73	6.2	82.89	82.50	27.8	979	2.83%
2023/01/16	24	83.51	11.8	83.27	83.00	12.2	996	1.23%
2023/01/13	28	84.39	9	83.46	83.30	19	1,012	1.88%
2023/01/12	24.1	84.88	18	84.77	84.60	6.1	1,061	0.57%
2023/01/11	18	85.76	68.1	85.67	85.80	-50.1	1,087	-4.60%
2023/01/10	94.1	84.96	19.8	84.95	85.40	74.3	1,095	6.78%
2023/01/09	46	83.33	5.2	83.11	83.30	40.8	1,084	3.76%
2023/01/06	1	81.71	0	0.00	82.50	1	1,119	0.09%
2023/01/05	0.1	82.20	20	81.90	81.80	-19.9	1,248	-1.59%
2023/01/04	11.1	81.64	5.6	81.68	81.50	5.4	1,260	0.43%
2023/01/03	4	82.60	23	82.04	82.20	-19	1,279	-1.49%
2022/12/30	21	81.25	5.9	81.93	82.70	15.1	1,306	1.16%
2022/12/29	3	80.93	2	80.70	81.40	1	1,298	0.08%
2022/12/28	3	81.40	6.3	81.35	81.30	-3.3	1,314	-0.25%
2022/12/27	7	81.80	1.4	81.66	82.30	5.6	1,319	0.43%
2022/12/26	9.2	82.35	9	81.91	81.50	0.2	1,327	0.01%
2022/12/23	3	81.70	29	82.49	83.00	-26	1,353	-1.92%
2022/12/22	6	82.62	2	82.60	82.40	4	1,378	0.29%
2022/12/21	51	82.19	5	83.04	81.80	46	1,402	3.28%
2022/12/20	27.2	85.04	45.8	83.74	83.00	-18.6	1,406	-1.32%
2022/12/19	83.1	85.98	39.3	85.85	85.50	43.8	1,429	3.07%
2022/12/16	49.1	85.96	11	85.71	86.20	38.1	1,418	2.68%
2022/12/15	0	0.00	17	85.15	85.20	-17	1,401	-1.21%
2022/12/14	14.1	84.82	2.8	85.00	85.40	11.2	1,403	0.80%
2022/12/13	14.1	84.71	2	84.80	84.20	12.1	1,398	0.86%
2022/12/12	7.1	85.06	6.8	84.20	85.20	0.2	1,395	0.01%
2022/12/09	5	84.66	0	0.00	84.30	5	1,402	0.36%
2022/12/08	3	82.97	2	83.70	84.40	1	1,401	0.07%
2022/12/07	18	83.12	4.3	83.15	83.30	13.7	1,403	0.97%
2022/12/06	23.1	84.45	56.2	83.74	83.00	-33.1	1,401	-2.36%
2022/12/05	15.5	86.02	19	85.93	85.80	-3.5	1,387	-0.25%
2022/12/02	1	85.90	1.1	86.03	86.00	-0.1	1,384	-0.01%
2022/12/01	22.2	85.38	9	84.77	85.40	13.2	1,375	0.96%
2022/11/30	0	83.20	3.8	83.26	83.50	-3.8	1,371	-0.27%
2022/11/29	3	81.87	10.5	81.96	82.10	-7.5	1,367	-0.55%
2022/11/28	1.2	81.55	4.6	81.77	82.20	-3.4	1,369	-0.25%
2022/11/25	2.1	82.15	17	82.05	81.60	-14.9	1,375	-1.08%
2022/11/24	6	81.50	45.9	81.60	82.50	-39.9	1,380	-2.89%
2022/11/23	1	81.70	74	81.34	81.20	-73	1,372	-5.32%
2022/11/22	1.1	81.31	7.9	81.15	81.20	-6.8	1,388	-0.49%
2022/11/21	4.1	81.68	17	81.62	81.60	-12.9	1,398	-0.92%
2022/11/18	7	83.65	42.3	82.44	82.00	-35.3	1,398	-2.52%
2022/11/17	2	83.10	0.3	83.10	83.10	1.7	1,399	0.12%
2022/11/16	36	82.77	4	81.65	82.90	32	1,406	2.28%
2022/11/15	16.2	82.05	0.8	82.20	82.10	15.3	1,400	1.09%
2022/11/14	5.1	81.30	2.7	81.01	81.60	2.4	1,413	0.17%
2022/11/11	4.1	81.20	12	80.93	81.00	-7.9	1,442	-0.55%
2022/11/10	0	0.00	9.8	80.25	80.40	-9.8	1,448	-0.68%
2022/11/09	10.1	79.92	29.3	80.08	80.10	-19.2	1,480	-1.29%
2022/11/08	23.1	80.25	5.3	79.73	79.40	17.8	1,480	1.20%
2022/11/07	7	79.21	10	79.15	79.50	-3	1,501	-0.20%
2022/11/04	11	78.72	9.6	78.11	78.80	1.4	1,514	0.09%
2022/11/03	8	78.38	12	78.23	78.40	-4	1,521	-0.26%
2022/11/02	0.2	77.90	3	77.93	77.50	-2.8	1,526	-0.18%
2022/11/01	1	76.80	0.8	76.80	76.90	0.2	1,517	0.01%
2022/10/31	9.9	76.21	4	75.90	76.30	5.9	1,519	0.39%
2022/10/28	7	74.99	23	74.76	75.50	-16	1,524	-1.05%
2022/10/27	17.1	75.13	1.5	75.40	75.50	15.6	1,523	1.02%
2022/10/26	12	74.81	1	74.80	74.20	11	1,532	0.72%
2022/10/25	6	75.52	1.9	75.08	75.10	4.1	1,537	0.27%
2022/10/24	8	76.20	0	0.00	75.60	8	1,567	0.51%
2022/10/21	2	76.20	32	76.31	76.00	-30	1,562	-1.92%
2022/10/20	25	76.19	8.7	75.87	76.20	16.3	1,608	1.01%
2022/10/19	19.1	75.77	17	75.76	75.70	2.1	1,580	0.13%
2022/10/18	5.1	75.14	12.4	75.36	75.10	-7.3	1,563	-0.47%
2022/10/17	13.1	73.46	6	73.18	74.20	7.1	1,567	0.45%
2022/10/14	23.3	73.83	184.9	73.63	73.50	-161.5	1,571	-10.28%	大賣/鉅額交易
2022/10/13	31	74.62	245	76.87	71.70	-214	1,546	-13.84%	大賣/鉅額交易
2022/10/12	12	71.95	7.9	71.26	72.40	4.1	1,430	0.29%
2022/10/11	18.1	70.51	11	70.78	71.00	7.1	1,459	0.49%
2022/10/07	31.1	72.33	21.6	72.18	72.00	9.6	1,517	0.63%
2022/10/06	3.1	74.80	5	74.70	74.70	-1.9	1,572	-0.12%
2022/10/05	0	0.00	35.1	75.01	75.00	-35.1	1,612	-2.18%
2022/10/04	9	73.34	1.5	74.03	73.90	7.5	1,620	0.46%
2022/10/03	25.1	71.04	2.2	71.59	71.50	22.9	1,630	1.40%
2022/09/30	34.8	71.06	19.2	70.77	71.90	15.6	1,661	0.94%
2022/09/29	59.1	72.72	9.2	72.26	72.30	49.9	1,693	2.95%
2022/09/28	70.1	74.28	35.6	74.40	73.00	34.5	1,689	2.04%
2022/09/27	33	75.77	10.5	75.87	76.00	22.5	1,694	1.33%
2022/09/26	56.2	77.10	61	77.40	76.40	-4.8	1,731	-0.28%
2022/09/23	22.1	81.88	8	81.76	81.30	14.1	1,734	0.81%
2022/09/22	8.1	82.64	23.8	82.64	82.50	-15.8	1,755	-0.90%
2022/09/21	4.1	84.40	9	84.86	83.90	-4.9	1,770	-0.28%
2022/09/20	7	85.36	8.7	85.24	85.00	-1.7	1,803	-0.09%
2022/09/19	3	85.40	5.3	84.54	84.80	-2.3	1,822	-0.12%
2022/09/16	8.2	85.48	2.2	85.50	85.10	5.9	1,830	0.32%
2022/09/15	1.1	85.09	1	84.50	85.10	0.1	1,842	0.01%
2022/09/14	8	83.99	7.8	84.02	84.40	0.2	1,863	0.01%
2022/09/13	27.5	85.42	11.9	85.32	85.10	15.6	1,887	0.83%
2022/09/12	4	84.43	0	0.00	84.00	4	1,920	0.21%
2022/09/08	2	82.20	1	82.10	84.00	1	1,951	0.05%
2022/09/07	2.1	82.50	6.5	81.74	82.00	-4.4	1,990	-0.22%
2022/09/06	13	83.25	5.2	83.00	82.30	7.8	2,014	0.39%
2022/09/05	10.1	85.01	4	84.90	84.20	6.1	2,030	0.30%
2022/09/02	5.1	85.58	0	85.80	85.50	5	2,065	0.24%
2022/09/01	5	85.98	6.5	85.93	85.70	-1.5	2,138	-0.07%
2022/08/31	4	86.43	0	0.00	86.90	4	2,226	0.18%
2022/08/30	2.2	86.14	4.1	86.26	86.30	-1.9	2,272	-0.09%
2022/08/29	12.5	85.95	27.7	85.95	85.80	-15.2	2,307	-0.66%
2022/08/26	30	88.38	10.3	88.63	88.40	19.7	2,298	0.86%
2022/08/25	29	87.26	10	86.66	86.80	19	2,303	0.82%
2022/08/24	3.1	86.64	13.9	86.66	86.10	-10.8	2,332	-0.46%
2022/08/23	31.2	87.95	5.2	87.52	87.10	26	2,329	1.12%
2022/08/22	16.1	89.19	2.7	89.31	89.00	13.4	2,355	0.57%
2022/08/19	19	89.89	6.4	89.69	89.40	12.6	2,361	0.53%
2022/08/18	9.4	89.20	18.2	89.27	89.40	-8.8	2,343	-0.37%
2022/08/17	23.1	90.78	4	90.70	90.80	19.1	2,308	0.83%
2022/08/16	59.3	91.27	10.6	90.97	90.80	48.6	2,320	2.10%
2022/08/15	9.2	90.49	4	90.00	89.80	5.2	2,283	0.23%
2022/08/12	10.2	89.70	8.4	90.16	90.00	1.8	2,281	0.08%
2022/08/11	7	89.10	18	88.81	88.50	-11	2,257	-0.49%
2022/08/10	15	87.85	5	87.85	87.80	10	2,260	0.44%
2022/08/09	6	87.55	5.7	87.43	88.00	0.3	2,261	0.01%
2022/08/08	2	86.25	0	0.00	86.90	2	2,267	0.09%
2022/08/05	3	86.53	3.2	86.37	86.70	-0.2	2,279	-0.01%
2022/08/04	2.1	85.00	10.2	84.58	86.00	-8.1	2,303	-0.35%
2022/08/03	2	86.85	8	86.45	86.10	-6	2,295	-0.26%
2022/08/02	1.1	86.32	12	86.89	86.70	-10.9	2,304	-0.47%
2022/08/01	1	88.20	38.8	87.52	87.60	-37.8	2,295	-1.65%
2022/07/29	172	87.43	21	86.57	87.40	151	2,288	6.60%	大買/鉅額交易
2022/07/28	0	0.00	39	84.96	85.00	-39	2,266	-1.72%
2022/07/27	15	82.54	1.3	83.76	84.30	13.7	2,261	0.61%
2022/07/26	20.2	84.43	1.8	83.80	83.70	18.4	2,201	0.84%
2022/07/25	2	86.25	6.1	85.71	86.40	-4	2,178	-0.19%
2022/07/22	8	86.94	11.5	86.57	86.10	-3.5	2,188	-0.16%
2022/07/21	9	86.29	8	86.48	87.00	1	2,206	0.05%
2022/07/20	142.1	87.91	9.7	87.30	86.80	132.4	2,227	5.94%	大買/鉅額交易
2022/07/19	3	86.93	33.3	86.99	86.90	-30.3	2,255	-1.34%
2022/07/18	19	87.10	5.3	87.42	87.50	13.7	2,276	0.60%
2022/07/15	60.1	86.08	39	85.64	86.00	21	2,269	0.93%
2022/07/14	53	90.80	83.6	90.15	90.90	-30.6	2,244	-1.36%
2022/07/13	80	90.61	39	90.35	90.80	41	2,190	1.87%
2022/07/12	173	87.06	25.9	87.22	86.90	147.1	2,169	6.78%	大買/鉅額交易
2022/07/11	30	89.26	42.1	89.21	89.60	-12.1	2,172	-0.56%
2022/07/08	152.1	87.65	94	87.26	88.40	58.1	2,158	2.69%	大買/
2022/07/07	72	82.04	103.4	81.79	84.00	-31.4	2,120	-1.48%	大賣/
2022/07/06	24	84.00	46.2	85.13	83.70	-22.2	2,083	-1.06%
2022/07/05	72.5	85.67	10.6	85.44	86.30	61.9	2,101	2.95%
2022/07/04	114	85.32	54	85.23	84.60	60	2,090	2.87%	大買/
2022/07/01	48.2	88.74	43.4	88.65	87.60	4.8	2,089	0.23%
2022/06/30	12.1	91.07	29.9	91.95	90.70	-17.8	2,052	-0.87%
2022/06/29	5	93.78	8	93.56	93.20	-3	2,033	-0.15%
2022/06/28	3	95.13	9.4	95.70	95.20	-6.4	2,026	-0.32%
2022/06/27	50	97.96	351	97.70	98.30	-301	2,017	-14.92%	大賣/鉅額交易
2022/06/24	10	97.91	2.9	97.67	97.10	7.1	2,028	0.35%
2022/06/23	34.3	97.19	28	96.89	96.80	6.3	2,061	0.31%
2022/06/22	44	98.37	4	97.57	97.30	40	2,081	1.92%
2022/06/21	19.2	99.10	22.5	98.39	99.10	-3.3	2,132	-0.15%
2022/06/20	24	98.11	38.4	99.51	97.00	-14.4	2,135	-0.67%
2022/06/17	18	98.72	27.8	99.40	99.00	-9.8	2,138	-0.46%
2022/06/16	25	101.41	62	99.96	99.10	-37	2,221	-1.66%
2022/06/15	67	101.19	1	101.00	100.50	66	2,233	2.95%
2022/06/14	8	100.73	11	99.68	100.50	-3	2,279	-0.13%
2022/06/13	6	100.75	88.5	101.01	101.00	-82.4	2,296	-3.59%
2022/06/10	7.3	102.71	30.1	102.51	103.00	-22.8	2,275	-1.00%
2022/06/09	72	101.43	61.2	102.12	102.50	10.8	2,215	0.49%
2022/06/08	120	100.64	101	100.99	100.50	19	2,140	0.89%	大買/大賣/
2022/06/07	40.2	99.44	3.7	99.44	99.10	36.4	2,123	1.72%
2022/06/06	17	98.75	5.2	98.48	98.70	11.8	2,116	0.56%
2022/06/02	2	98.15	43	98.16	98.00	-41	2,170	-1.89%
2022/06/01	39	98.32	3	98.30	98.10	36	2,209	1.63%
2022/05/31	159.1	97.09	45.9	96.82	96.90	113.2	2,200	5.14%	大買/鉅額交易
2022/05/30	38.5	96.49	5	96.54	96.80	33.5	2,220	1.51%
2022/05/27	1	94.00	3.2	93.23	93.90	-2.2	2,210	-0.10%
2022/05/26	1	93.60	5	92.40	92.40	-4	2,284	-0.18%
2022/05/25	0	0.00	5.6	92.22	93.00	-5.6	2,335	-0.24%
2022/05/24	2	94.05	40.9	93.75	92.10	-38.9	2,373	-1.64%
2022/05/23	1	93.80	0	0.00	93.10	1	2,347	0.04%
2022/05/20	5	93.26	4.8	93.27	93.10	0.2	2,374	0.01%
2022/05/19	53	92.27	12.3	92.28	92.70	40.7	2,376	1.71%
2022/05/18	14	93.21	9.1	92.74	93.50	4.9	2,376	0.21%
2022/05/17	2	91.70	4.2	91.29	91.60	-2.2	2,378	-0.09%
2022/05/16	49	90.25	14.5	89.80	89.60	34.5	2,388	1.44%
2022/05/13	9	87.62	3	87.90	88.10	6	2,391	0.25%
2022/05/12	5.2	87.07	42	87.87	86.00	-36.8	2,403	-1.53%
2022/05/11	1.1	89.35	0	0.00	89.30	1.1	2,393	0.05%
2022/05/10	2.1	89.23	5.9	89.26	90.30	-3.7	2,433	-0.15%
2022/05/09	2	91.00	15.1	90.74	90.00	-13.1	2,472	-0.53%
2022/05/06	5.2	91.93	13	91.57	92.30	-7.9	2,502	-0.31%
2022/05/05	3	93.10	6	93.33	93.60	-3	2,535	-0.12%
2022/05/04	4.1	92.09	3.7	92.47	92.50	0.4	2,663	0.02%
2022/05/03	3	90.63	23.9	90.49	90.80	-20.9	2,731	-0.76%
2022/04/29	6	90.88	39	90.85	91.00	-33	2,871	-1.15%
2022/04/28	22.5	90.45	20	90.13	90.10	2.5	2,924	0.09%
2022/04/27	14.3	88.95	10.9	88.78	90.90	3.4	2,996	0.11%
2022/04/26	9.3	91.87	14.9	92.28	90.90	-5.6	3,019	-0.18%
2022/04/25	15.1	93.43	37	93.38	92.30	-21.9	3,037	-0.72%
2022/04/22	15	96.45	8	96.48	96.00	7	3,038	0.23%
2022/04/21	29	98.71	5	98.70	98.20	24	3,060	0.78%
2022/04/20	13.1	98.44	22.7	97.89	99.40	-9.6	3,064	-0.31%
2022/04/19	23	96.89	3.8	96.88	98.00	19.2	3,042	0.63%
2022/04/18	18	94.67	12	94.95	94.60	6	3,058	0.20%
2022/04/15	27	95.93	13	96.38	95.80	14	3,083	0.45%
2022/04/14	0	0.00	16.7	97.40	97.20	-16.7	3,185	-0.52%
2022/04/13	2.1	96.52	0	0.00	97.40	2.1	3,256	0.06%
2022/04/12	13.1	96.18	4.2	95.99	95.50	8.9	3,329	0.27%
2022/04/11	3	97.67	9.2	97.18	96.70	-6.2	3,403	-0.18%
2022/04/08	0	98.80	13.1	99.04	99.40	-13.1	3,430	-0.38%
2022/04/07	1.2	98.13	12.6	100.24	97.90	-11.4	3,493	-0.33%
2022/04/06	3	101.50	28	101.25	101.50	-25	3,693	-0.68%
2022/04/01	0	102.00	6.1	101.34	102.00	-6	3,750	-0.16%
2022/03/31	2	102.00	5	101.90	102.50	-3	3,780	-0.08%
2022/03/30	0	102.75	4.9	102.59	103.00	-4.9	3,848	-0.13%
2022/03/29	3	102.17	14.9	102.07	101.50	-11.9	4,044	-0.29%
2022/03/28	6	101.33	10	100.95	102.50	-4	4,443	-0.09%
2022/03/25	1.8	102.28	22	102.75	102.00	-20.2	4,745	-0.43%
2022/03/24	8	103.44	66.9	103.25	103.00	-58.9	4,738	-1.24%
2022/03/23	5	102.70	2.2	102.47	103.00	2.9	4,709	0.06%
2022/03/22	6	102.09	25.8	101.80	102.50	-19.8	4,763	-0.41%
2022/03/21	29	103.22	3	103.17	103.00	26	4,773	0.54%
2022/03/18	10	100.50	0.5	101.00	100.50	9.5	4,753	0.20%
2022/03/17	129	100.14	25.9	99.89	100.00	103.1	4,754	2.17%	大買/鉅額交易
2022/03/16	32	98.52	51.4	98.27	98.30	-19.4	4,718	-0.41%
2022/03/15	0.2	96.50	1.7	95.98	96.50	-1.5	4,742	-0.03%
2022/03/14	13	97.85	0	0.00	97.20	13	4,811	0.27%
2022/03/11	1	98.31	3	98.80	98.30	-2	4,912	-0.04%
2022/03/10	7	98.61	4.9	98.51	98.70	2.1	5,020	0.04%
2022/03/09	19	97.61	1	97.30	96.90	18	5,044	0.36%
2022/03/08	3.1	96.11	16.9	96.28	96.70	-13.8	5,101	-0.27%
2022/03/07	208	95.62	15	94.56	95.80	193	5,099	3.78%	大買/鉅額交易
2022/03/04	3.7	97.40	6.6	97.65	97.30	-2.9	5,116	-0.06%
2022/03/03	23.2	98.45	6	98.75	98.80	17.2	5,192	0.33%
2022/03/02	16	98.19	94.7	98.09	98.30	-78.7	5,214	-1.51%
2022/03/01	75	98.33	15.6	98.22	98.80	59.4	5,293	1.12%
2022/02/25	36	95.73	26	94.51	96.40	10	5,263	0.19%
2022/02/24	5.2	93.63	2.8	94.57	93.10	2.4	5,334	0.05%
2022/02/23	17.6	95.30	4	95.40	95.40	13.6	5,393	0.25%
2022/02/22	7.2	94.79	47.8	94.74	95.20	-40.6	5,581	-0.73%
2022/02/21	1	95.70	10	96.50	96.60	-9	5,764	-0.16%
2022/02/18	44	95.57	5	96.04	96.50	39	6,150	0.63%
2022/02/17	95.1	96.40	5.2	96.21	95.70	89.8	6,342	1.42%
2022/02/16	81.1	96.39	14	96.56	96.90	67.1	6,626	1.01%
2022/02/15	9.1	95.16	3.5	94.74	94.60	5.6	6,651	0.08%
2022/02/14	2.1	94.44	24	93.92	94.20	-21.9	6,750	-0.32%
2022/02/11	2.2	96.21	17	96.05	96.50	-14.9	6,763	-0.22%
2022/02/10	54	96.58	5.7	96.45	96.20	48.3	6,811	0.71%
2022/02/09	3.1	96.43	7	96.17	97.20	-3.9	6,830	-0.06%
2022/02/08	35	95.21	10.7	95.03	95.20	24.4	6,935	0.35%
2022/02/07	90	93.52	76.4	92.93	94.70	13.6	6,957	0.20%
2022/01/26	40.8	93.11	59.3	93.29	92.60	-18.5	6,985	-0.27%
2022/01/25	20.7	95.68	56.7	95.76	95.40	-36	7,096	-0.51%
2022/01/24	60.3	96.21	81	96.75	96.10	-20.7	7,156	-0.29%
2022/01/21	33.3	99.79	5	99.76	99.40	28.3	7,050	0.40%
2022/01/20	135.1	100.09	16.6	99.79	100.50	118.4	7,024	1.69%	大買/鉅額交易
2022/01/19	8.1	100.88	3	101.00	100.50	5.1	6,974	0.07%
2022/01/18	45.2	103.48	226.9	103.08	102.50	-181.8	6,945	-2.62%	大賣/鉅額交易
2022/01/17	29.2	101.99	6	102.00	102.00	23.2	6,912	0.34%
2022/01/14	26.8	102.05	28.9	102.08	102.50	-2	6,903	-0.03%
2022/01/13	16.3	102.55	14	101.71	102.00	2.3	6,915	0.03%
2022/01/12	7.2	101.86	0	0.00	101.50	7.2	6,922	0.10%
2022/01/11	2.2	101.78	52.8	101.61	101.50	-50.6	6,967	-0.73%
2022/01/10	8	102.75	17	101.88	103.00	-9	6,949	-0.13%
2022/01/07	13.6	102.82	136	102.56	102.50	-122.4	6,945	-1.76%	大賣/鉅額交易
2022/01/06	14.2	105.32	47	105.11	105.50	-32.8	6,861	-0.48%
2022/01/05	16.2	106.16	59	107.41	106.00	-42.8	6,844	-0.63%
2022/01/04	13	107.65	12.7	107.09	107.50	0.3	6,801	0.00%
2022/01/03	62.3	106.11	56	106.08	106.00	6.3	6,758	0.09%
2021/12/30	6	106.17	254.8	105.97	105.50	-248.8	6,756	-3.68%	大賣/鉅額交易
2021/12/29	36.6	108.47	324.3	109.11	107.00	-287.7	6,754	-4.26%	大賣/鉅額交易
2021/12/28	16.2	105.45	631	105.25	105.50	-614.8	6,643	-9.25%	大賣/鉅額交易
2021/12/27	15	106.87	13	107.19	106.50	2	6,718	0.03%
2021/12/24	96.1	106.70	15.8	107.76	106.50	80.3	6,807	1.18%
2021/12/23	62	111.55	55.2	110.16	108.50	6.8	6,800	0.10%
2021/12/22	46.1	110.93	98	110.16	111.00	-51.9	6,660	-0.78%
2021/12/21	195	107.42	61.4	107.28	107.50	133.6	6,439	2.07%	大買/鉅額交易
2021/12/20	8	102.44	12	102.21	102.50	-4	6,139	-0.07%
2021/12/17	101	102.59	5.7	102.68	102.00	95.3	6,155	1.55%	大買/
2021/12/16	93	102.36	3	102.83	103.50	90	6,190	1.45%
2021/12/15	9	100.34	56.3	100.36	101.00	-47.2	6,197	-0.76%
2021/12/14	84.2	99.40	51	99.75	99.20	33.2	6,174	0.54%
2021/12/13	4.5	100.78	36.5	100.44	100.00	-32	6,151	-0.52%
2021/12/10	6	101.08	2.6	101.00	101.00	3.4	6,263	0.05%
2021/12/09	20	101.63	39	102.09	100.50	-19	6,366	-0.30%
2021/12/08	8	102.13	23	101.67	102.00	-15	6,336	-0.24%
2021/12/07	8.3	101.11	166.6	100.87	101.00	-158.3	6,287	-2.52%	大賣/鉅額交易
2021/12/06	8.1	102.81	118.6	102.54	102.00	-110.5	6,209	-1.78%	大賣/鉅額交易
2021/12/03	70	105.09	32	104.14	105.50	38	6,141	0.62%
2021/12/02	10	105.25	7	104.93	103.50	3	6,153	0.05%
2021/12/01	45	104.70	116	104.02	105.50	-71	6,141	-1.16%	大賣/
2021/11/30	1	107.50	291.9	106.10	105.50	-290.9	6,109	-4.76%	大賣/鉅額交易
2021/11/29	6	104.33	88.1	101.53	104.00	-82.1	6,109	-1.34%
2021/11/26	164	105.58	16	105.38	104.50	148	6,056	2.44%	大買/鉅額交易
2021/11/25	131.3	106.87	16	108.06	107.00	115.3	6,025	1.91%	大買/鉅額交易
2021/11/24	4	108.38	14.1	107.00	108.50	-10.1	5,942	-0.17%
2021/11/23	23	108.39	114	109.40	107.50	-91	5,932	-1.53%	大賣/
2021/11/22	3	112.50	2.9	112.85	112.50	0.1	5,856	0.00%
2021/11/19	62	113.09	76	112.67	111.50	-14	5,834	-0.24%
2021/11/18	33	113.11	50	112.93	113.00	-17	5,740	-0.30%
2021/11/17	300.1	113.76	121.1	113.86	115.00	179	5,633	3.18%	大買/大賣/鉅額交易
2021/11/16	36.4	109.25	4.1	109.51	110.00	32.3	5,309	0.61%
2021/11/15	67.2	108.79	79.7	105.72	110.50	-12.5	5,192	-0.24%
2021/11/12	13.4	102.37	7	101.86	102.00	6.4	4,991	0.13%
2021/11/11	7	102.36	30.1	102.75	101.50	-23.1	5,016	-0.46%
2021/11/10	13	100.50	14.9	100.31	100.50	-1.9	4,994	-0.04%
2021/11/09	36	99.97	9.6	99.99	100.50	26.4	5,037	0.52%
2021/11/08	63.1	98.70	138	98.50	97.90	-74.9	5,061	-1.48%	大賣/
2021/11/05	108	98.51	164	98.31	98.20	-56	5,092	-1.10%	大買/大賣/
2021/11/04	0	101.50	38.9	100.06	100.00	-38.8	5,018	-0.77%
2021/11/03	121.1	101.47	4	101.00	101.00	117.1	5,050	2.32%	大買/鉅額交易
2021/11/02	77	107.99	74	107.55	101.50	3	5,022	0.06%
2021/11/01	191	106.07	49.1	106.25	107.00	141.9	4,814	2.95%	大買/鉅額交易
2021/10/29	5	103.10	76	102.34	102.50	-71	4,762	-1.49%
2021/10/28	0	103.50	4	103.00	103.00	-4	4,883	-0.08%
2021/10/27	179	103.83	11	103.95	104.00	168	4,928	3.41%	大買/鉅額交易
2021/10/26	5	103.10	2	101.77	101.50	3	5,000	0.06%
2021/10/25	114	103.31	6	103.25	103.50	108	5,079	2.13%	大買/鉅額交易
2021/10/22	7	100.93	2.1	101.69	102.00	4.9	5,257	0.09%
2021/10/21	6	102.17	14	103.03	101.00	-8	5,430	-0.15%
2021/10/20	33	100.67	19	100.66	101.00	14	5,478	0.26%
2021/10/19	16	100.59	16.2	100.83	101.00	-0.2	5,548	0.00%
2021/10/18	2	98.00	4	97.80	98.00	-2	5,636	-0.04%
2021/10/15	74	98.72	2	98.40	97.70	72	5,820	1.24%
2021/10/14	3	99.00	3	96.10	96.00	0	6,050	0.00%
2021/10/13	50	98.20	6.1	99.59	96.40	44	6,354	0.69%
2021/10/12	43	99.42	47	99.19	98.00	-4	6,983	-0.06%
2021/10/08	2	100.75	25	100.38	100.00	-23	7,137	-0.32%
2021/10/07	67	101.11	5.1	100.61	100.50	61.9	7,265	0.85%
2021/10/06	6	99.41	14	99.37	97.60	-8	7,620	-0.10%
2021/10/05	15	98.41	207	98.30	99.70	-192	7,824	-2.45%	大賣/鉅額交易
2021/10/04	25.3	96.27	10	96.83	95.70	15.3	7,768	0.20%
2021/10/01	29.1	101.12	6	100.75	99.30	23.1	7,774	0.30%
2021/09/30	12	105.04	1	104.50	105.00	11	7,783	0.14%
2021/09/29	5	106.10	10	106.35	106.00	-5	7,900	-0.06%
2021/09/28	22.1	109.93	50.8	110.51	108.50	-28.7	8,106	-0.35%
2021/09/27	9	107.22	1.2	107.85	107.50	7.8	8,108	0.10%
2021/09/24	6	106.92	6	106.83	106.50	0	8,199	0.00%
2021/09/23	2	104.25	5	104.60	105.50	-3	8,290	-0.04%
2021/09/22	23.1	100.44	68	100.63	100.50	-44.9	8,497	-0.53%
2021/09/17	1	104.49	5.9	103.25	104.50	-4.9	8,609	-0.06%
2021/09/16	55	103.33	27	103.04	104.00	28	9,035	0.31%
2021/09/15	56.2	104.46	213	102.90	102.50	-156.8	9,565	-1.64%	大賣/鉅額交易
2021/09/14	5.4	108.87	11.1	109.59	110.00	-5.7	9,945	-0.06%
2021/09/13	14	105.00	10	105.50	105.00	4	10,025	0.04%
2021/09/10	1.1	107.05	164	107.01	107.00	-162.9	10,276	-1.59%	大賣/鉅額交易
2021/09/09	3.1	107.02	58	108.12	108.00	-55	10,560	-0.52%
2021/09/08	4	106.63	2	106.50	106.00	2	11,178	0.02%
2021/09/07	32	108.17	61.4	107.52	107.00	-29.4	11,465	-0.26%
2021/09/06	131	111.10	26	111.96	111.00	105	12,085	0.87%	大買/鉅額交易
2021/09/03	1	115.50	6	115.17	115.50	-5	12,114	-0.04%
2021/09/02	12.5	116.26	127.2	116.00	115.50	-114.6	12,322	-0.93%	大賣/鉅額交易
2021/09/01	19	116.84	11	115.82	117.00	8	12,352	0.06%
2021/08/31	3	113.33	8	113.00	114.00	-5	12,393	-0.04%
2021/08/30	1	115.00	19	114.37	114.00	-18	12,505	-0.14%
2021/08/27	8.1	114.02	73.7	114.46	114.00	-65.6	12,560	-0.52%
2021/08/26	13	114.92	19	114.74	116.00	-6	12,646	-0.05%
2021/08/25	28.1	115.58	10.1	115.64	115.50	18	12,808	0.14%
2021/08/24	61	112.96	71.3	114.04	112.00	-10.3	12,993	-0.08%
2021/08/23	37.1	113.17	6.1	113.34	114.00	31.1	13,333	0.23%
2021/08/20	17.1	107.18	63.6	107.41	106.50	-46.5	13,424	-0.35%
2021/08/19	265	114.02	118	112.81	111.50	147	13,562	1.08%	大買/大賣/鉅額交易
2021/08/18	101.1	112.70	147.1	112.43	116.00	-46	13,751	-0.33%	大買/大賣/
2021/08/17	28	116.02	423.3	114.03	112.00	-395.3	13,868	-2.85%	大賣/鉅額交易
2021/08/16	53.1	114.15	280.3	113.73	114.50	-227.2	13,873	-1.64%	大賣/鉅額交易
2021/08/13	10	120.15	53	120.00	118.00	-43	13,892	-0.31%
2021/08/12	270	123.53	306	122.77	123.00	-36	13,908	-0.26%	大買/大賣/
2021/08/11	8.1	118.86	68.3	119.06	119.00	-60.2	13,958	-0.43%
2021/08/10	35.2	122.17	329	121.37	122.00	-293.8	14,020	-2.10%	大賣/鉅額交易
2021/08/09	41	123.13	10.8	121.41	122.00	30.2	14,081	0.21%
2021/08/06	3.1	122.52	12	121.88	121.50	-8.9	14,159	-0.06%
2021/08/05	10	124.95	70	125.16	124.00	-60	14,264	-0.42%
2021/08/04	18.1	126.19	13	125.58	125.50	5.1	14,533	0.03%
2021/08/03	59	126.14	17	126.32	126.50	42	14,698	0.29%
2021/08/02	33	121.06	16.1	121.72	123.00	16.9	14,781	0.11%
2021/07/30	29.1	122.88	22	121.61	120.00	7.1	14,875	0.05%
2021/07/29	64.1	119.77	1,484	118.97	121.50	-1,419.9	14,921	-9.52%	大賣/鉅額交易
2021/07/28	48.1	118.49	766.1	117.58	118.00	-718	15,080	-4.76%	大賣/鉅額交易
2021/07/27	50.4	124.22	770.1	121.83	122.00	-719.6	15,144	-4.75%	大賣/鉅額交易
2021/07/26	61.2	129.64	25	128.28	128.00	36.2	15,160	0.24%
2021/07/23	151	128.96	92	128.21	128.00	59	15,236	0.39%	大買/
2021/07/22	39.1	130.20	46.1	129.77	129.00	-7.1	15,528	-0.05%
2021/07/21	219.3	126.49	391.2	126.95	126.50	-171.9	15,502	-1.11%	大買/大賣/鉅額交易
2021/07/20	42.5	131.23	670	131.36	129.00	-627.5	15,427	-4.07%	大賣/鉅額交易
2021/07/19	140.2	138.37	335	138.77	137.00	-194.8	15,285	-1.27%	大買/大賣/鉅額交易
2021/07/16	412.5	139.80	202.2	139.30	138.50	210.3	15,115	1.39%	大買/大賣/鉅額交易
2021/07/15	53	132.22	36.1	130.18	134.00	16.9	14,640	0.12%
2021/07/14	199	128.58	364.1	128.32	131.00	-165.1	14,768	-1.12%	大買/大賣/鉅額交易
2021/07/13	522.2	133.31	494.1	130.49	128.00	28.1	14,836	0.19%	大買/大賣/
2021/07/12	366.2	128.60	43	126.57	129.50	323.2	14,661	2.20%	大買/鉅額交易
2021/07/09	7	124.36	31.5	124.05	124.00	-24.5	14,678	-0.17%
2021/07/08	62.6	127.50	21	126.29	125.50	41.6	15,415	0.27%
2021/07/07	30	127.12	13.1	125.47	125.50	16.9	16,004	0.11%
2021/07/06	77.2	126.20	34	125.56	126.00	43.2	15,989	0.27%
2021/07/05	53.1	130.49	38	129.57	131.00	15.1	15,922	0.09%
2021/07/02	44.5	125.31	8	126.25	129.00	36.5	15,715	0.23%
2021/07/01	11	123.00	27.2	122.93	122.00	-16.2	15,683	-0.10%
2021/06/30	16	127.09	2.3	126.87	126.00	13.7	15,637	0.09%
2021/06/29	15	126.37	29	127.81	125.00	-14	15,576	-0.09%
2021/06/28	57	131.85	97	131.89	131.50	-40	15,423	-0.26%
2021/06/25	78.1	133.88	72	134.56	132.00	6.1	15,338	0.04%
2021/06/24	487.3	129.90	443.3	129.83	132.00	44	15,053	0.29%	大買/大賣/
2021/06/23	226	126.35	40.1	126.57	126.50	185.9	14,737	1.26%	大買/鉅額交易
2021/06/22	363.1	119.43	68	119.44	119.00	295.1	14,266	2.07%	大買/鉅額交易
2021/06/21	382.3	122.91	94.3	120.56	119.00	287.9	14,163	2.03%	大買/鉅額交易
2021/06/18	555	122.95	136.1	122.76	121.00	418.9	13,911	3.01%	大買/大賣/鉅額交易
2021/06/17	680	121.39	612	120.84	119.00	68	13,634	0.50%	大買/大賣/
2021/06/16	78	115.38	76	115.08	114.00	2	13,051	0.02%
2021/06/15	191	116.26	188.3	116.38	116.00	2.7	12,759	0.02%	大買/大賣/
2021/06/11	58	108.16	21	108.29	107.00	37	12,191	0.30%
2021/06/10	12	108.63	11	107.00	109.00	1	12,177	0.01%
2021/06/09	20	105.38	17	105.15	104.50	3	12,088	0.02%
2021/06/08	73	106.90	10	106.85	106.00	63	12,152	0.52%
2021/06/07	27.1	105.26	245	105.45	107.50	-217.9	12,238	-1.78%	大賣/鉅額交易
2021/06/04	29	106.05	366	105.88	105.50	-337	12,201	-2.76%	大賣/鉅額交易
2021/06/03	5	107.30	175	107.07	107.50	-170	12,258	-1.39%	大賣/鉅額交易
2021/06/02	151.2	106.89	50	108.01	105.50	101.2	12,254	0.83%	大買/鉅額交易
2021/06/01	47.2	111.29	439	110.48	111.00	-391.8	12,196	-3.21%	大賣/鉅額交易
2021/05/31	603	109.07	137.1	107.21	110.50	465.9	12,099	3.85%	大買/大賣/鉅額交易
2021/05/28	39	102.86	381	103.10	103.00	-342	11,802	-2.90%	大賣/鉅額交易
2021/05/27	113.1	102.57	17	103.44	104.00	96.1	11,748	0.82%	大買/
2021/05/26	154.1	103.46	74.1	102.21	105.00	80	11,683	0.68%	大買/
2021/05/25	419	99.00	9.2	98.33	99.30	409.9	11,596	3.53%	大買/鉅額交易
2021/05/24	51	92.18	0	0.00	94.10	51	11,609	0.44%
2021/05/21	3	92.00	0	0.00	92.30	3	11,720	0.03%
2021/05/20	12	93.80	3	92.90	92.20	9	11,886	0.08%
2021/05/19	154.2	92.75	0	0.00	92.20	154.2	12,207	1.26%	大買/鉅額交易
2021/05/18	3	93.27	6	93.62	94.90	-3	12,418	-0.02%
2021/05/17	7.3	88.84	19	87.58	88.30	-11.8	12,800	-0.09%
2021/05/14	21.1	93.77	2	92.85	93.30	19.1	13,072	0.15%
2021/05/13	64	92.52	8	90.59	92.40	56	13,025	0.43%
2021/05/12	33.3	93.12	75	93.06	91.40	-41.7	12,988	-0.32%
2021/05/11	14	100.97	63	99.67	99.20	-49	12,839	-0.38%
2021/05/10	55.5	104.00	351	104.74	103.00	-295.6	12,721	-2.32%	大賣/鉅額交易
2021/05/07	39.2	110.30	5	110.99	110.00	34.2	12,624	0.27%
2021/05/06	10.1	108.73	21.7	106.19	108.00	-11.6	12,630	-0.09%
2021/05/05	46.1	112.71	113	111.97	108.00	-66.9	13,355	-0.50%	大賣/
2021/05/04	70	112.06	98.1	109.67	111.00	-28.1	13,658	-0.21%
2021/05/03	20.1	118.03	76	119.81	116.00	-55.9	13,475	-0.41%
2021/04/29	24	125.60	51	123.34	127.50	-27	13,328	-0.20%
2021/04/28	215	124.60	210.2	124.24	127.50	4.8	13,283	0.04%	大買/大賣/
2021/04/27	52	117.62	59	116.58	117.50	-7	13,151	-0.05%
2021/04/26	394	114.98	46	115.16	116.00	348	13,150	2.65%	大買/鉅額交易
2021/04/23	311	111.59	11	111.59	114.00	300	13,240	2.27%	大買/鉅額交易
2021/04/22	11	110.73	41	112.29	108.50	-30	13,317	-0.23%
2021/04/21	170.2	115.48	79	113.97	113.00	91.2	13,471	0.68%	大買/
2021/04/20	184	112.52	43.4	111.81	113.50	140.6	14,059	1.00%	大買/鉅額交易
2021/04/19	19	111.58	330	109.36	109.00	-311	13,917	-2.23%	大賣/鉅額交易
2021/04/16	156.1	108.91	352	108.39	109.00	-195.9	13,986	-1.40%	大買/大賣/鉅額交易
2021/04/15	33	107.18	290	106.49	108.00	-257	13,968	-1.84%	大賣/鉅額交易
2021/04/14	70.1	105.61	176	109.56	103.50	-105.9	13,741	-0.77%	大賣/鉅額交易
2021/04/13	258.3	109.51	170	109.52	110.50	88.3	13,046	0.68%	大買/大賣/
2021/04/12	7	100.64	592.1	100.56	100.50	-585.1	12,409	-4.71%	大賣/鉅額交易
2021/04/09	28	102.59	22	102.59	102.00	6	12,361	0.05%
2021/04/08	12	103.29	13	103.38	103.50	-1	12,299	-0.01%
2021/04/07	24	105.00	86	104.70	103.50	-62	12,286	-0.50%
2021/04/06	9	103.72	5	102.40	104.00	4	12,160	0.03%
2021/04/01	19	102.08	61	101.48	102.00	-42	12,121	-0.35%
2021/03/31	34	103.47	13	103.46	102.50	21	12,079	0.17%
2021/03/30	6	103.25	145	101.89	104.00	-139	11,983	-1.16%	大賣/鉅額交易
2021/03/29	318	101.46	271	101.50	101.00	47	11,903	0.39%	大買/大賣/
2021/03/26	133	99.98	11	99.65	100.00	122	11,787	1.04%	大買/鉅額交易
2021/03/25	0	0.00	208.1	94.76	95.30	-208.1	11,555	-1.80%	大賣/鉅額交易
2021/03/24	52	95.90	96.2	94.74	95.00	-44.2	11,552	-0.38%
2021/03/23	5	98.00	1	98.40	98.00	4	11,515	0.03%
2021/03/22	0	0.00	2	98.50	98.20	-2	11,591	-0.02%
2021/03/19	8	98.94	12	98.93	99.00	-4	11,695	-0.03%
2021/03/18	2	97.90	11	98.50	98.80	-9	11,733	-0.08%
2021/03/17	23.1	98.82	189	98.61	97.50	-165.9	11,791	-1.41%	大賣/鉅額交易
2021/03/16	8	98.87	8	98.38	98.30	0	11,767	0.00%
2021/03/15	30	97.70	22	97.70	96.90	8	11,766	0.07%
2021/03/12	17	99.98	21	99.98	99.00	-4	11,760	-0.03%
2021/03/11	40	98.43	30	98.11	99.80	10	11,676	0.09%
2021/03/10	29	95.47	295	95.27	95.10	-266	11,584	-2.30%	大賣/鉅額交易
2021/03/09	19	92.12	59	91.71	92.80	-40	11,714	-0.34%
2021/03/08	13	96.40	171	96.03	94.80	-158	11,729	-1.35%	大賣/鉅額交易
2021/03/05	304	97.22	36	96.66	96.00	268	11,706	2.29%	大買/鉅額交易
2021/03/04	52	96.29	12	95.65	94.80	40	11,645	0.34%
2021/03/03	34	97.87	11	96.25	98.40	23	11,588	0.20%
2021/03/02	30	97.97	411	97.21	96.00	-381	11,550	-3.30%	大賣/鉅額交易
2021/02/26	23	98.08	57	97.93	98.50	-34	11,613	-0.29%
2021/02/25	339	99.72	139	99.34	99.40	200	11,529	1.73%	大買/大賣/鉅額交易
2021/02/24	94.3	102.15	19	102.24	99.90	75.3	11,423	0.66%
2021/02/23	137.3	103.68	43	103.02	104.00	94.3	11,214	0.84%	大買/
2021/02/22	418	106.19	227	105.77	105.00	191	11,064	1.73%	大買/大賣/鉅額交易
2021/02/19	117	107.02	653	107.32	109.00	-536	10,826	-4.95%	大買/大賣/鉅額交易
2021/02/18	68	100.43	131	99.65	99.90	-63	10,482	-0.60%	大賣/
2021/02/17	100	96.58	101	96.53	99.00	-1	10,223	-0.01%	大賣/
2021/02/05	35	90.35	78	91.58	92.50	-43	9,910	-0.43%
2021/02/04	7	87.96	21	88.10	87.20	-14	9,619	-0.15%
2021/02/03	148	86.81	57	87.11	87.80	91	9,657	0.94%	大買/
2021/02/02	39	86.57	4	84.93	86.90	35	9,768	0.36%
2021/02/01	34	83.36	16	81.64	83.70	18	9,827	0.18%
2021/01/29	105	84.09	8	84.14	83.50	97	9,762	0.99%	大買/
2021/01/28	334	85.16	23.2	84.74	85.00	310.8	9,704	3.20%	大買/鉅額交易
2021/01/27	207.2	88.89	270	92.50	86.60	-62.8	9,607	-0.65%	大買/大賣/
2021/01/26	501	88.62	346	87.98	88.90	155	8,815	1.76%	大買/大賣/鉅額交易
2021/01/25	5	83.66	5	83.54	83.00	0	8,410	0.00%
2021/01/22	17	84.59	322	84.42	85.40	-305	8,974	-3.40%	大賣/鉅額交易
2021/01/21	56	84.23	27	85.07	84.70	29	9,076	0.32%
2021/01/20	51.3	83.95	346	83.32	83.50	-294.8	8,986	-3.28%	大賣/鉅額交易
2021/01/19	16.3	86.02	33	85.69	86.10	-16.7	8,808	-0.19%
2021/01/18	14	84.74	207	84.92	85.00	-193	8,757	-2.20%	大賣/鉅額交易
2021/01/15	214	85.03	150	85.03	85.60	64	8,604	0.74%	大買/大賣/
2021/01/14	113	86.29	51	84.85	84.50	62	8,485	0.73%	大買/
2021/01/13	1,257.3	87.08	771	85.14	85.00	486.3	8,287	5.87%	大買/大賣/鉅額交易
2021/01/12	83	81.14	97	80.81	80.40	-14	7,614	-0.18%
2021/01/11	134	81.52	243	81.55	81.20	-109	7,571	-1.44%	大買/大賣/鉅額交易
2021/01/08	545	79.10	80	77.91	79.30	465	7,442	6.25%	大買/鉅額交易
2021/01/07	67	76.62	8	77.21	76.60	59	7,268	0.81%
2021/01/06	7	77.83	57	76.34	77.10	-50	7,283	-0.69%
2021/01/05	710	76.59	20	76.80	77.00	690	7,245	9.52%	大買/鉅額交易
2021/01/04	9	75.49	225	74.94	75.90	-216	7,224	-2.99%	大賣/鉅額交易
2020/12/31	83	74.70	1	74.80	74.90	82	7,241	1.13%
2020/12/30	4	74.33	353	74.10	74.30	-349	7,275	-4.80%	大賣/鉅額交易
2020/12/29	5	74.48	1	75.00	74.30	4	7,390	0.05%
2020/12/28	1	73.50	818	73.67	74.40	-817	7,436	-10.99%	大賣/鉅額交易
2020/12/25	9	74.33	160	74.00	73.80	-151	7,473	-2.02%	大賣/鉅額交易
2020/12/24	1	74.40	9	74.83	74.10	-8	7,507	-0.11%
2020/12/23	44	73.75	0	0.00	73.90	44	7,514	0.59%
2020/12/22	4	73.93	501	74.13	72.90	-497	7,618	-6.52%	大賣/鉅額交易
2020/12/21	4	72.85	150	72.56	73.20	-146	7,670	-1.90%	大賣/鉅額交易
2020/12/18	5	73.94	428	73.58	73.90	-423	7,722	-5.48%	大賣/鉅額交易
2020/12/17	9	74.49	796	74.12	74.80	-787	7,753	-10.15%	大賣/鉅額交易
2020/12/16	26	75.02	7	75.04	75.50	19	7,721	0.25%
2020/12/15	17	72.86	95	72.76	72.20	-78	7,670	-1.02%
2020/12/14	25	74.05	1	74.10	74.00	24	7,662	0.31%
2020/12/11	107	76.29	20	77.84	75.90	87	7,701	1.13%	大買/
2020/12/10	4	76.50	4	76.55	76.90	0	7,848	0.00%
2020/12/09	32	77.73	136	77.88	78.10	-104	8,191	-1.27%	大賣/鉅額交易
2020/12/08	99	77.96	0	0.00	77.90	99	8,321	1.19%
2020/12/07	0	0.00	37	79.19	78.70	-37	8,501	-0.44%
2020/12/04	119.1	79.97	21	80.66	80.00	98.1	8,575	1.14%	大買/
2020/12/03	70	81.10	66	81.72	79.40	4	8,852	0.05%
2020/12/02	81	81.92	43	81.70	81.40	38	8,743	0.43%
2020/12/01	36	81.04	59	81.11	81.20	-23	8,685	-0.26%
2020/11/30	11	80.42	21	80.75	80.00	-10	8,704	-0.11%
2020/11/27	19	80.98	53	81.06	80.50	-34	8,900	-0.38%
2020/11/26	8	78.96	150	79.92	79.70	-142	8,874	-1.60%	大賣/鉅額交易
2020/11/25	151	79.21	9	79.46	78.80	142	8,844	1.61%	大買/鉅額交易
2020/11/24	6	78.75	8	78.96	78.20	-2	8,696	-0.02%
2020/11/23	2	77.60	123	77.24	77.90	-121	8,686	-1.39%	大賣/鉅額交易
2020/11/20	1	78.70	28	78.58	78.10	-27	8,725	-0.31%
2020/11/19	0	0.00	344	78.51	78.30	-344	8,769	-3.92%	大賣/鉅額交易
2020/11/18	55	78.83	35	78.44	79.00	20	8,792	0.23%
2020/11/17	14	78.54	1	79.00	78.40	13	8,856	0.15%
2020/11/16	213	79.98	45	79.49	80.00	168	8,982	1.87%	大買/鉅額交易
2020/11/13	248	79.26	135	79.40	80.00	113	8,977	1.26%	大買/大賣/鉅額交易
2020/11/12	191	77.98	21	78.20	77.90	170	8,812	1.93%	大買/鉅額交易
2020/11/11	44	79.95	20	80.63	79.30	24	8,769	0.27%
2020/11/10	85	82.18	65	81.74	81.50	20	8,721	0.23%
2020/11/09	222	79.67	20	79.85	81.20	202	8,581	2.35%	大買/鉅額交易
2020/11/06	110	76.64	10	76.88	76.40	100	8,480	1.18%	大買/
2020/11/05	12	76.23	214	76.05	76.20	-202	8,621	-2.34%	大賣/鉅額交易
2020/11/04	43	74.66	7	74.17	74.50	36	8,669	0.42%
2020/11/03	55	74.64	236	74.75	74.40	-181	8,715	-2.08%	大賣/鉅額交易
2020/11/02	64	75.59	237	76.34	74.40	-173	8,952	-1.93%	大賣/鉅額交易
2020/10/30	1,011	82.75	341	82.26	77.00	670	9,210	7.27%	大買/大賣/鉅額交易
2020/10/29	310	81.08	8	80.51	82.20	302	8,724	3.46%	大買/鉅額交易
2020/10/28	212	79.69	56	79.39	79.70	156	8,906	1.75%	大買/鉅額交易
2020/10/27	22	79.76	343	79.92	79.20	-321	9,084	-3.53%	大賣/鉅額交易
2020/10/26	94	79.85	67	79.87	79.80	27	9,134	0.30%
2020/10/23	15	80.16	7	79.34	78.50	8	9,187	0.09%
2020/10/22	5	78.90	29	79.24	78.20	-24	9,255	-0.26%
2020/10/21	402	79.96	22	79.30	79.30	380	9,303	4.08%	大買/鉅額交易
2020/10/20	34	78.68	158	78.36	79.00	-124	9,350	-1.33%	大賣/鉅額交易
2020/10/19	82	77.06	180.5	76.69	77.40	-98.5	9,395	-1.05%	大賣/
2020/10/16	1,088	75.68	19	76.02	74.60	1,069	9,616	11.12%	大買/鉅額交易
2020/10/15	0	0.00	4	73.80	74.00	-4	9,602	-0.04%
2020/10/14	5	74.98	18	74.30	74.00	-13	9,700	-0.13%
2020/10/13	313	74.20	93	74.14	74.60	220	9,771	2.25%	大買/鉅額交易
2020/10/12	4	73.70	23	73.30	73.70	-19	9,904	-0.19%
2020/10/08	13	72.87	73	73.04	73.30	-60	10,358	-0.58%
2020/10/07	89	71.70	64	72.62	72.50	25	10,564	0.24%
2020/10/06	47	72.44	8	72.64	71.60	39	10,551	0.37%
2020/10/05	67	71.15	10	70.47	70.30	57	10,596	0.54%
2020/09/30	8	71.71	4	71.58	72.20	4	10,813	0.04%
2020/09/29	7	71.73	23	71.75	71.60	-16	10,897	-0.15%
2020/09/28	1	73.70	101	73.86	73.60	-100	11,013	-0.91%	大賣/
2020/09/25	17	75.43	26	73.16	73.50	-9	11,383	-0.08%
2020/09/24	19	77.47	13	76.95	77.00	6	11,378	0.05%
2020/09/23	12	77.78	10.2	77.47	77.10	1.8	11,523	0.02%
2020/09/22	6	78.52	15	78.86	78.40	-9	11,824	-0.08%
2020/09/21	10	80.60	17	81.18	80.20	-7	12,041	-0.06%
2020/09/18	8	80.98	0	0.00	81.00	8	12,102	0.07%
2020/09/17	24	81.58	8	81.65	81.20	16	12,176	0.13%
2020/09/16	22	83.41	18	82.61	82.50	4	12,142	0.03%
2020/09/15	347	82.47	109	82.68	81.80	238	12,032	1.98%	大買/大賣/鉅額交易
2020/09/14	279	83.97	123	84.36	82.30	156	11,863	1.32%	大買/大賣/鉅額交易
2020/09/11	109	82.52	130	81.81	82.60	-21	11,536	-0.18%	大買/大賣/
2020/09/10	75	82.57	61	82.73	80.60	14	11,447	0.12%
2020/09/09	237	79.35	152	78.81	80.00	85	11,298	0.75%	大買/大賣/
2020/09/08	361	80.83	234	80.51	80.40	127	11,185	1.14%	大買/大賣/鉅額交易
2020/09/07	34	79.96	97	78.25	76.50	-63	10,925	-0.58%
2020/09/04	12	79.23	21	78.83	80.00	-9	10,888	-0.08%
2020/09/03	4	79.80	57	80.35	78.80	-53	10,853	-0.49%
2020/09/02	305	82.33	53	81.44	81.00	252	10,827	2.33%	大買/鉅額交易
2020/09/01	85	78.87	23	76.87	79.30	62	10,659	0.58%
2020/08/31	92	78.20	5	77.84	77.30	87	10,699	0.81%
2020/08/28	1	76.30	17	76.02	75.70	-16	10,724	-0.15%
2020/08/27	2	77.85	22	77.57	77.50	-20	10,847	-0.18%
2020/08/26	39	80.01	26	79.38	77.80	13	11,057	0.12%
2020/08/25	12	78.88	2	78.80	78.60	10	11,147	0.09%
2020/08/24	37	76.81	1	77.20	77.40	36	11,216	0.32%
2020/08/21	5	76.44	153	76.30	76.30	-148	11,306	-1.31%	大賣/鉅額交易
2020/08/20	1	76.10	524	77.95	76.10	-523	11,481	-4.56%	大賣/鉅額交易
2020/08/19	2	81.00	1	80.10	80.10	1	11,606	0.01%
2020/08/18	1	81.80	13	82.17	81.80	-12	11,833	-0.10%
2020/08/17	66	82.30	49	82.86	81.30	17	11,855	0.14%
2020/08/14	38	82.59	453.1	80.83	82.50	-415.1	11,961	-3.47%	大賣/鉅額交易
2020/08/13	3	82.47	5	82.06	81.40	-2	11,960	-0.02%
2020/08/12	3	82.77	49	83.00	82.40	-46	11,965	-0.38%
2020/08/11	35	84.85	764	84.20	83.70	-729	11,990	-6.08%	大賣/鉅額交易
2020/08/10	64	83.85	105	83.31	81.70	-41	11,937	-0.34%	大賣/
2020/08/07	52	83.76	439	83.47	83.30	-387	12,036	-3.22%	大賣/鉅額交易
2020/08/06	119	86.09	421	85.42	84.80	-302	12,091	-2.50%	大買/大賣/鉅額交易
2020/08/05	752	83.10	622	83.82	84.60	130	11,944	1.09%	大買/大賣/鉅額交易
2020/08/04	12	78.47	60	78.82	78.30	-48	11,782	-0.41%
2020/08/03	853	76.69	221	77.03	79.10	632	11,873	5.32%	大買/大賣/鉅額交易
2020/07/31	214	74.03	205	75.08	75.00	9	11,984	0.08%	大買/大賣/
2020/07/30	681	71.79	19	71.58	71.60	662	12,137	5.45%	大買/鉅額交易
2020/07/29	105	73.72	2,766	73.18	74.50	-2,661	12,215	-21.78%	大買/大賣/鉅額交易
2020/07/28	12	75.08	185	75.07	73.50	-173	12,280	-1.41%	大賣/鉅額交易
2020/07/27	88	75.11	266	74.98	75.00	-178	12,325	-1.44%	大賣/鉅額交易
2020/07/24	4	75.15	59	74.73	75.10	-55	12,340	-0.45%
2020/07/23	15	74.90	110	75.36	76.20	-95	12,447	-0.76%	大賣/
2020/07/22	190	75.37	52	74.91	75.20	138	12,515	1.10%	大買/鉅額交易
2020/07/21	45	71.91	25	71.73	72.60	20	12,633	0.16%
2020/07/20	294	70.33	24	70.14	70.80	270	12,703	2.13%	大買/鉅額交易
2020/07/17	21	69.49	11	68.67	68.00	10	12,915	0.08%
2020/07/16	8	70.70	67	71.53	69.50	-59	13,172	-0.45%
2020/07/15	178	72.12	170	71.51	71.00	8	13,437	0.06%	大買/大賣/
2020/07/14	273	70.06	1,050	70.13	69.20	-777	13,526	-5.74%	大買/大賣/鉅額交易
2020/07/13	6	68.43	5	68.04	67.80	1	13,692	0.01%
2020/07/10	1,083	67.94	825	67.29	67.60	258	13,861	1.86%	大買/大賣/鉅額交易
2020/07/09	73	70.69	308	70.33	70.30	-235	14,017	-1.68%	大賣/鉅額交易
2020/07/08	299	67.08	8	66.60	68.40	291	13,902	2.09%	大買/鉅額交易
2020/07/07	20	66.30	150	67.44	65.20	-130	13,792	-0.94%	大賣/鉅額交易
2020/07/06	400	68.58	54	68.91	67.10	346	13,694	2.53%	大買/鉅額交易
2020/07/03	15	66.69	25	65.85	65.00	-10	13,380	-0.07%
2020/07/02	13	65.80	77	66.10	66.10	-64	13,427	-0.48%
2020/07/01	1,087	65.01	117	64.86	64.40	970	13,283	7.30%	大買/大賣/鉅額交易
2020/06/30	76	62.60	99	62.02	63.60	-23	12,952	-0.18%
2020/06/29	21	60.52	19	60.96	60.50	2	12,820	0.02%
2020/06/24	6	59.05	717	59.71	60.30	-711	12,768	-5.57%	大賣/鉅額交易
2020/06/23	33	60.15	36	60.09	60.30	-3	12,731	-0.02%
2020/06/22	9	59.63	2	59.30	59.40	7	12,684	0.06%
2020/06/19	19	59.83	17	60.31	59.20	2	12,767	0.02%
2020/06/18	55	60.73	21	61.02	60.30	34	12,779	0.27%
2020/06/17	284	60.55	45	59.37	60.00	239	12,742	1.88%	大買/鉅額交易
2020/06/16	114	60.09	47	59.53	59.60	67	12,743	0.53%	大買/
2020/06/15	0	0.00	45	57.89	57.00	-45	12,766	-0.35%
2020/06/12	36	58.06	3	57.80	57.80	33	12,908	0.26%
2020/06/11	1	60.10	15	58.74	57.80	-14	13,006	-0.11%
2020/06/10	10	60.30	42	59.73	59.90	-32	13,216	-0.24%
2020/06/09	37	60.62	111	60.52	59.70	-74	13,447	-0.55%	大賣/
2020/06/08	12	60.56	52	59.93	59.60	-40	13,808	-0.29%
2020/06/05	35	61.64	8	61.13	60.90	27	14,205	0.19%
2020/06/04	556	61.01	4	61.13	60.70	552	14,240	3.88%	大買/鉅額交易
2020/06/03	127	61.14	66	61.34	60.60	61	14,281	0.43%	大買/
2020/06/02	528	60.59	78	60.94	60.20	450	14,234	3.16%	大買/鉅額交易
2020/06/01	534	60.69	147	60.45	61.50	387	14,121	2.74%	大買/大賣/鉅額交易
2020/05/29	824	59.13	14	58.29	58.70	810	14,067	5.76%	大買/鉅額交易
2020/05/28	1	59.00	77	59.08	58.50	-76	14,288	-0.53%
2020/05/27	80	59.95	30	59.43	59.80	50	14,419	0.35%
2020/05/26	49	59.30	166	59.37	58.50	-117	14,268	-0.82%	大賣/鉅額交易
2020/05/25	441	57.70	93	56.98	58.80	348	14,013	2.48%	大買/鉅額交易
2020/05/22	3	55.43	20	55.39	55.00	-17	13,773	-0.12%
2020/05/21	331	55.91	812	54.66	56.00	-481	13,804	-3.48%	大買/大賣/鉅額交易
2020/05/20	16	55.22	66	54.88	54.50	-50	13,746	-0.36%
2020/05/19	32	55.79	18	55.71	55.30	14	13,766	0.10%
2020/05/18	45	55.78	131	55.76	55.60	-86	13,818	-0.62%	大賣/
2020/05/15	24	55.96	530	56.06	57.00	-506	13,803	-3.67%	大賣/鉅額交易
2020/05/14	20	57.39	909	57.59	55.90	-889	13,718	-6.48%	大賣/鉅額交易
2020/05/13	20	58.38	55	58.47	58.00	-35	13,535	-0.26%
2020/05/12	205	59.01	50	59.03	59.70	155	13,396	1.16%	大買/鉅額交易
2020/05/11	957	58.37	48	58.50	58.70	909	13,232	6.87%	大買/鉅額交易
2020/05/08	260	57.33	130	57.04	56.80	130	12,971	1.00%	大買/大賣/鉅額交易
2020/05/07	202	57.53	632	56.55	58.30	-430	12,729	-3.38%	大買/大賣/鉅額交易
2020/05/06	164	59.55	148	59.81	58.20	16	12,280	0.13%	大買/大賣/
2020/05/05	51	62.48	51	61.42	61.00	0	11,905	0.00%
2020/05/04	97	62.13	106	61.94	62.10	-9	11,699	-0.08%	大賣/
2020/04/30	51	65.90	262	65.26	64.70	-211	11,530	-1.83%	大賣/鉅額交易
2020/04/29	114	64.71	349	64.69	65.20	-235	11,381	-2.06%	大買/大賣/鉅額交易
2020/04/28	385	65.44	305	65.10	64.60	80	11,278	0.71%	大買/大賣/
2020/04/27	64	64.05	1,464	63.67	63.30	-1,400	11,074	-12.64%	大賣/鉅額交易
2020/04/24	1,881	64.38	108	64.94	63.10	1,773	10,867	16.31%	大買/大賣/鉅額交易
2020/04/23	72	62.45	594	62.20	63.20	-522	10,455	-4.99%	大賣/鉅額交易
2020/04/22	368	62.51	772	62.63	62.80	-404	10,301	-3.92%	大買/大賣/鉅額交易
2020/04/21	24	63.36	814	64.40	62.70	-790	9,967	-7.93%	大賣/鉅額交易
2020/04/20	161	66.24	429	66.17	67.50	-268	9,620	-2.79%	大買/大賣/鉅額交易
2020/04/17	243	64.95	442	64.94	62.60	-199	9,177	-2.17%	大買/大賣/鉅額交易
2020/04/16	432	58.59	443	59.05	60.50	-11	8,585	-0.13%	大買/大賣/
2020/04/15	192	54.83	260	53.90	55.00	-68	8,142	-0.84%	大買/大賣/
2020/04/14	2,708.7	52.20	415	52.01	53.60	2,293.7	7,906	29.01%	大買/大賣/鉅額交易
2020/04/13	157	49.92	810	49.65	49.75	-653	7,571	-8.62%	大買/大賣/鉅額交易
2020/04/10	26	48.01	81	48.05	48.00	-55	7,409	-0.74%
2020/04/09	147	47.10	2	47.75	47.35	145	7,446	1.95%	大買/鉅額交易
2020/04/08	79	48.04	23	48.36	47.75	56	7,427	0.75%
2020/04/07	68	47.52	49	46.57	48.00	19	7,403	0.26%
2020/04/06	184	44.24	95	44.24	44.55	89	7,292	1.22%	大買/
2020/04/01	2	43.85	60	44.03	44.00	-58	7,271	-0.80%
2020/03/31	34	43.58	121	43.57	44.00	-87	7,377	-1.18%	大賣/
2020/03/30	3	42.20	4	42.43	42.50	-1	7,223	-0.01%
2020/03/27	7	42.59	4	43.51	41.65	3	7,201	0.04%
2020/03/26	14	42.53	16	42.18	42.75	-2	7,160	-0.03%
2020/03/25	60	42.22	40	42.72	42.25	20	7,277	0.27%
2020/03/24	11	41.21	21	41.12	41.10	-10	7,223	-0.14%
2020/03/23	2	37.95	511	38.95	38.65	-509	7,214	-7.06%	大賣/鉅額交易
2020/03/20	91	39.03	8	38.46	38.65	83	7,303	1.14%
2020/03/19	70	37.32	71	37.00	36.15	-1	7,286	-0.01%
2020/03/18	45	42.25	33	40.94	40.10	12	7,214	0.17%
2020/03/17	352	44.65	374	42.80	42.50	-22	7,254	-0.30%	大買/大賣/
2020/03/16	96	45.38	44	45.69	44.00	52	7,283	0.71%
2020/03/13	118	43.70	844	43.66	43.00	-726	7,539	-9.63%	大買/大賣/鉅額交易
2020/03/12	128	49.06	885	49.11	47.35	-757	7,367	-10.27%	大買/大賣/鉅額交易
2020/03/11	457	52.03	156	52.35	52.60	301	7,030	4.28%	大買/大賣/鉅額交易
2020/03/10	261	48.29	47	48.09	48.50	214	6,674	3.21%	大買/鉅額交易
2020/03/09	10	50.27	67	49.33	47.55	-57	6,638	-0.86%
2020/03/06	4	49.85	65	49.12	49.85	-61	6,833	-0.89%
2020/03/05	34	49.67	136	49.43	49.60	-102	7,229	-1.41%	大賣/鉅額交易
2020/03/04	91	48.48	36	48.44	48.50	55	7,213	0.76%
2020/03/03	59	49.05	296	48.92	47.90	-237	7,165	-3.31%	大賣/鉅額交易
2020/03/02	240	49.55	89	48.67	50.50	151	6,855	2.20%	大買/鉅額交易
2020/02/27	302	47.86	32	47.91	47.45	270	6,627	4.07%	大買/鉅額交易
2020/02/26	2	47.40	26	47.61	46.80	-24	6,515	-0.37%
2020/02/25	10	48.00	69	47.92	48.45	-59	6,464	-0.91%
2020/02/24	63	48.16	15	48.02	48.30	48	6,418	0.75%
2020/02/21	47	48.02	75	47.89	47.50	-28	6,327	-0.44%
2020/02/20	154	48.01	48	47.71	48.00	106	6,224	1.70%	大買/鉅額交易
2020/02/19	220	47.21	163	47.29	47.15	57	6,098	0.93%	大買/大賣/
2020/02/18	794	46.72	48	46.53	47.00	746	5,964	12.51%	大買/鉅額交易
2020/02/17	314	44.84	152	44.92	45.50	162	5,836	2.78%	大買/大賣/鉅額交易
2020/02/14	1,180	43.66	18	43.78	44.00	1,162	5,766	20.15%	大買/鉅額交易
2020/02/13	426	43.68	5	44.00	43.10	421	5,723	7.36%	大買/鉅額交易
2020/02/12	12	43.14	16	43.11	43.20	-4	5,698	-0.07%
2020/02/11	90	42.60	0	0.00	42.75	90	5,724	1.57%
2020/02/10	30	42.17	0	0.00	42.25	30	5,738	0.52%
2020/02/07	15	43.02	15	43.32	42.90	0	5,749	0.00%
2020/02/06	5	44.15	10	44.03	44.40	-5	5,733	-0.09%
2020/02/05	62	43.77	91	43.89	43.95	-29	5,740	-0.51%
2020/02/04	6	43.55	6	43.65	44.05	0	5,734	0.00%
2020/02/03	36	42.28	29	43.75	43.80	7	5,756	0.12%
2020/01/31	23	43.05	5	43.63	43.65	18	5,725	0.31%
2020/01/30	221	43.19	1,106	43.00	43.10	-885	5,689	-15.56%	大買/大賣/鉅額交易
2020/01/20	165	46.43	0	0.00	46.55	165	5,648	2.92%	大買/鉅額交易
2020/01/17	10	45.85	0	0.00	46.00	10	5,626	0.18%
2020/01/16	41	45.68	34	45.58	46.65	7	5,574	0.13%
2020/01/15	1	46.60	48	46.69	46.55	-47	5,494	-0.86%
2020/01/14	56	47.95	12	47.77	47.15	44	5,475	0.80%
2020/01/13	147	47.08	32	46.98	47.10	115	5,408	2.13%	大買/鉅額交易
2020/01/10	215	47.16	2	47.20	47.35	213	5,402	3.94%	大買/鉅額交易
2020/01/09	157	47.15	0	0.00	46.90	157	5,394	2.91%	大買/鉅額交易
2020/01/08	0	0.00	18	46.74	46.85	-18	5,490	-0.33%
2020/01/07	16	46.61	11	46.77	46.70	5	5,491	0.09%
2020/01/06	13	46.83	3	47.30	46.70	10	5,459	0.18%
2020/01/03	35	47.24	62	47.27	47.30	-27	5,427	-0.50%
2020/01/02	66	48.22	9	48.11	48.25	57	5,338	1.07%
2019/12/31	56	47.83	10	48.13	47.30	46	5,272	0.87%
2019/12/30	340	47.91	90	47.65	48.35	250	5,204	4.80%	大買/鉅額交易
2019/12/27	74	47.87	52	47.36	48.20	22	5,152	0.43%
2019/12/26	95	48.45	16	48.07	47.15	79	5,074	1.56%
2019/12/25	36	47.69	90	47.70	47.60	-54	4,899	-1.10%
2019/12/24	245	47.22	10	47.00	47.25	235	4,880	4.82%	大買/鉅額交易
2019/12/23	6	46.25	37	46.22	46.90	-31	4,849	-0.64%
2019/12/20	192	46.93	41	47.89	46.50	151	4,800	3.15%	大買/鉅額交易
2019/12/19	208	47.44	8	47.39	47.90	200	4,662	4.29%	大買/鉅額交易
2019/12/18	14	47.44	71	47.88	47.30	-57	4,607	-1.24%
2019/12/17	505	48.23	53	48.23	48.00	452	4,553	9.93%	大買/鉅額交易
2019/12/16	134	48.02	63	47.85	47.55	71	4,401	1.61%	大買/
2019/12/13	51	46.87	129	47.04	46.90	-78	4,309	-1.81%	大賣/
2019/12/12	106	48.05	220	48.02	47.80	-114	4,222	-2.70%	大買/大賣/鉅額交易
2019/12/11	78	47.32	419	47.01	47.90	-341	4,013	-8.50%	大賣/鉅額交易
2019/12/10	413	46.47	363	46.06	47.80	50	3,795	1.32%	大買/大賣/
2019/12/09	210	44.92	83	44.19	44.05	127	3,261	3.89%	大買/鉅額交易
2019/12/06	250	44.13	169	43.88	43.95	81	3,164	2.56%	大買/大賣/
2019/12/05	240	44.52	144	44.00	44.80	96	3,070	3.13%	大買/大賣/
2019/12/04	243	43.87	250	43.66	44.20	-7	2,978	-0.24%	大買/大賣/
2019/12/03	295	44.67	319	43.75	44.05	-24	2,899	-0.83%	大買/大賣/
2019/12/02	474	43.38	275	43.17	44.30	199	2,609	7.63%	大買/大賣/鉅額交易
2019/11/29	225	40.65	49	40.63	40.95	176	2,316	7.60%	大買/鉅額交易
2019/11/28	143	40.00	13	40.23	40.10	130	2,249	5.78%	大買/鉅額交易
2019/11/27	84	39.43	59	38.77	39.55	25	2,165	1.15%
2019/11/26	253	38.57	13	38.93	38.90	240	2,150	11.16%	大買/鉅額交易
2019/11/25	141	38.23	194	38.19	37.95	-53	2,133	-2.48%	大買/大賣/
2019/11/22	85	38.27	8	38.06	38.30	77	2,265	3.40%
2019/11/21	10	38.33	0	0.00	38.30	10	2,400	0.42%
2019/11/20	3	38.35	38	38.53	38.30	-35	2,634	-1.33%
2019/11/19	290	38.51	5	38.43	38.35	285	2,730	10.44%	大買/鉅額交易
2019/11/18	50	38.33	13	38.40	38.35	37	2,742	1.35%
2019/11/15	0	0.00	150	38.28	38.35	-150	2,753	-5.45%	大賣/鉅額交易
2019/11/14	63	38.32	19	38.28	38.20	44	2,777	1.58%
2019/11/13	112	38.64	22	38.70	38.70	90	2,823	3.19%	大買/
2019/11/12	15	38.30	0	0.00	38.45	15	2,902	0.52%
2019/11/11	79	38.65	98	38.52	38.45	-19	2,952	-0.64%
2019/11/08	292	39.18	71	39.14	39.40	221	2,966	7.45%	大買/鉅額交易
2019/11/07	313	38.95	59	38.86	38.90	254	2,967	8.56%	大買/鉅額交易
2019/11/06	289	38.63	71	38.53	38.55	218	2,981	7.31%	大買/鉅額交易
2019/11/05	393	38.22	0	0.00	38.45	393	2,999	13.10%	大買/鉅額交易
2019/11/04	258	38.09	6	38.10	38.05	252	3,001	8.39%	大買/鉅額交易
2019/11/01	148	37.83	0	0.00	37.85	148	2,988	4.95%	大買/鉅額交易
2019/10/31	371	37.60	40	37.53	37.40	331	3,003	11.02%	大買/鉅額交易
2019/10/29	0	0.00	1	38.55	38.25	-1	2,973	-0.03%
2019/10/28	208	38.74	20	39.10	38.30	188	2,990	6.29%	大買/鉅額交易
2019/10/25	67	39.01	0	0.00	39.00	67	2,989	2.24%
2019/10/24	180	38.97	563	38.93	39.00	-383	3,077	-12.44%	大買/大賣/鉅額交易
2019/10/23	111	39.12	0	0.00	39.00	111	3,103	3.58%	大買/鉅額交易
2019/10/22	170	39.15	0	0.00	39.20	170	3,100	5.48%	大買/鉅額交易
2019/10/21	21	38.99	0	0.00	38.95	21	3,101	0.68%
2019/10/18	20	38.81	1	38.85	38.90	19	3,121	0.61%
2019/10/17	23	39.02	44	39.05	38.95	-21	3,090	-0.68%
2019/10/16	150	40.38	178	40.16	39.35	-28	3,069	-0.91%	大買/大賣/
2019/10/15	18	38.83	63	38.37	38.40	-45	2,957	-1.52%
2019/10/14	36	39.38	20	39.08	39.20	16	2,940	0.54%
2019/10/09	34	38.52	73	38.50	38.50	-39	2,924	-1.33%
2019/10/08	0	0.00	34	38.94	39.00	-34	2,927	-1.16%
2019/10/07	15	39.45	28	39.14	39.15	-13	2,922	-0.44%
2019/10/04	36	38.87	0	0.00	38.90	36	2,917	1.23%
2019/10/03	17	38.99	23	39.27	39.00	-6	2,912	-0.21%
2019/10/02	85	39.29	20	38.80	39.40	65	2,895	2.24%
2019/10/01	0	0.00	5	38.96	39.15	-5	2,886	-0.17%
2019/09/27	24	39.12	8	39.07	38.95	16	2,873	0.56%
2019/09/25	28	40.08	18	39.81	39.90	10	2,859	0.35%
2019/09/24	45	40.81	11	40.91	40.55	34	2,847	1.19%
2019/09/23	22	40.80	7	40.79	40.75	15	2,810	0.53%
2019/09/20	230	40.45	5	40.50	40.60	225	2,802	8.03%	大買/鉅額交易
2019/09/19	0	0.00	69	40.23	40.10	-69	2,764	-2.50%
2019/09/18	183	39.91	7	39.99	40.05	176	2,755	6.39%	大買/鉅額交易
2019/09/17	250	39.72	22	39.81	39.45	228	2,736	8.33%	大買/鉅額交易
2019/09/16	0	0.00	1	40.20	40.20	-1	2,700	-0.04%
2019/09/12	3	40.35	7	40.25	40.35	-4	2,684	-0.15%
2019/09/11	5	40.69	49	40.47	40.20	-44	2,671	-1.65%
2019/09/10	4	40.50	165	40.39	40.55	-161	2,655	-6.06%	大賣/鉅額交易
2019/09/09	99	40.69	61	40.64	40.50	38	2,628	1.45%
2019/09/06	20	40.35	306	40.19	40.00	-286	2,591	-11.04%	大賣/鉅額交易
2019/09/05	269	41.63	94	41.08	40.95	175	2,517	6.95%	大買/鉅額交易
2019/09/04	137	41.55	210	40.78	40.90	-73	2,472	-2.95%	大買/大賣/
2019/09/03	212	41.87	226	41.14	40.90	-14	2,420	-0.58%	大買/大賣/
2019/09/02	161	40.61	31	40.54	41.25	130	2,180	5.96%	大買/鉅額交易
2019/08/30	23	40.19	21	39.80	39.85	2	2,114	0.09%
2019/08/29	63	40.17	19	39.75	39.95	44	2,089	2.11%
2019/08/28	19	39.65	49	39.27	39.70	-30	2,049	-1.46%
2019/08/27	180	40.44	367	39.98	39.45	-187	2,008	-9.31%	大買/大賣/鉅額交易
2019/08/26	221	39.71	250	39.03	39.10	-29	1,855	-1.56%	大買/大賣/
2019/08/23	427	40.75	192	40.01	38.60	235	1,693	13.88%	大買/大賣/鉅額交易
2019/08/22	209	39.95	36	39.56	40.45	173	1,428	12.11%	大買/鉅額交易
2019/08/21	34	38.99	18	38.96	39.00	16	1,323	1.21%
2019/08/20	1	38.45	80	38.47	38.10	-79	1,279	-6.17%
2019/08/19	100	38.48	7	38.19	38.70	93	1,263	7.36%
2019/08/16	62	38.95	145	38.57	38.10	-83	1,244	-6.67%	大賣/
2019/08/15	60	38.15	430	37.09	37.85	-370	1,196	-30.92%	大賣/鉅額交易
2019/08/14	341	39.68	10	39.93	39.55	331	1,126	29.39%	大買/鉅額交易
2019/08/13	214	39.69	34	39.65	39.70	180	1,077	16.71%	大買/鉅額交易
2019/08/12	13	39.79	50	39.71	39.70	-37	1,050	-3.52%
2019/08/08	51	39.24	101	39.14	39.35	-50	1,008	-4.96%	大賣/
2019/08/07	123	39.12	50	38.79	38.65	73	971	7.52%	大買/
2019/08/06	19	37.85	45	37.64	37.90	-26	933	-2.78%
2019/08/05	5	37.20	0	0.00	37.20	5	921	0.54%
2019/08/02	7	37.14	0	0.00	37.60	7	925	0.76%
2019/08/01	5	38.20	5	38.18	38.20	0	917	0.00%
2019/07/31	10	38.30	8	38.36	38.40	2	925	0.22%
2019/07/30	21	38.29	15	38.99	38.65	6	986	0.61%
2019/07/29	73	39.02	24	38.93	39.25	49	981	4.99%
2019/07/26	86	39.10	17	38.32	38.00	69	959	7.19%
2019/07/25	155	38.27	8	38.26	38.40	147	868	16.92%	大買/鉅額交易
2019/07/24	25	37.57	5.5	37.45	37.50	19.5	848	2.30%
2019/07/23	0	0.00	1	37.20	37.10	-1	863	-0.12%
2019/07/22	34	37.37	5	36.90	37.25	29	892	3.25%
2019/07/18	0	0.00	36	36.26	36.20	-36	1,015	-3.54%
2019/07/17	1	36.25	5	36.20	36.20	-4	1,017	-0.39%
2019/07/15	0	0.00	18	36.22	36.05	-18	1,033	-1.74%
2019/07/12	24	36.29	8	36.60	36.05	16	1,040	1.54%
2019/07/10	1	35.45	0	0.00	35.55	1	1,053	0.09%
2019/07/05	0	0.00	2	35.60	35.50	-2	1,088	-0.18%
2019/07/03	3	34.85	0	0.00	34.80	3	1,109	0.27%
2019/07/02	204	35.19	0	0.00	35.10	204	1,113	18.32%	大買/鉅額交易
2019/07/01	18	35.49	0	0.00	35.50	18	1,114	1.62%
2019/06/26	31	34.30	0	0.00	34.50	31	1,116	2.78%
2019/06/24	3	34.85	0	0.00	35.10	3	1,125	0.27%
2019/06/21	1	34.55	9	34.61	34.25	-8	1,122	-0.71%
2019/06/20	4	34.63	0	0.00	34.55	4	1,117	0.36%
2019/06/19	0	0.00	1	34.00	33.95	-1	1,113	-0.09%
2019/06/17	0	0.00	1	33.60	33.55	-1	1,123	-0.09%
2019/06/13	5	33.60	0	0.00	33.55	5	1,122	0.45%
2019/06/05	10	33.20	0	0.00	33.60	10	1,112	0.90%
2019/06/03	0	0.00	3	33.55	33.55	-3	1,098	-0.27%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/23	7	33.23	4	33.30	33.20	3	1,067	0.28%
2019/05/20	0	0.00	3	34.15	34.20	-3	1,032	-0.29%
2019/05/17	5	35.15	0	0.00	34.70	5	1,021	0.49%
2019/05/15	5	36.05	0	0.00	36.15	5	1,000	0.50%
2019/05/14	2	35.30	1	34.75	35.50	1	995	0.10%
2019/05/09	5	36.25	62	36.64	36.10	-57	953	-5.98%
2019/05/07	44	37.85	35	37.95	38.20	9	910	0.99%
2019/05/06	31	36.15	3	36.50	36.55	28	824	3.40%
2019/05/03	3	37.12	10	37.18	36.75	-7	793	-0.88%
2019/04/30	1	36.00	0	0.00	36.00	1	747	0.13%
2019/04/29	6	35.62	30	36.10	35.60	-24	726	-3.30%
2019/04/26	0	0.00	1	37.00	36.35	-1	695	-0.14%
2019/04/25	13	36.50	1	37.25	36.60	12	658	1.82%
2019/04/24	44	36.61	27	36.48	36.95	17	614	2.76%
2019/04/23	0	0.00	1	34.70	34.70	-1	503	-0.20%
2019/04/22	4	35.60	51	34.91	34.80	-47	494	-9.51%
2019/04/19	33	35.04	23	34.76	35.20	10	478	2.09%
2019/04/18	10	34.60	0	0.00	34.50	10	457	2.19%
2019/04/17	7	34.51	7	34.50	34.80	0	443	0.00%
2019/04/16	5	34.30	0	0.00	34.60	5	419	1.19%
2019/04/15	40	35.00	26	34.79	34.60	14	406	3.44%
2019/04/12	10	34.29	0	0.00	34.30	10	378	2.65%
2019/04/11	3	33.92	0	0.00	34.05	3	359	0.83%
2019/04/10	0	0.00	88	33.81	33.85	-88	344	-25.54%
2019/04/08	5	33.05	0	0.00	33.00	5	313	1.59%
2019/04/03	5	32.61	0	0.00	32.90	5	300	1.67%
2019/04/02	5	32.25	0	0.00	32.30	5	287	1.74%
2019/04/01	3	32.22	86	32.28	32.20	-83	274	-30.18%
2019/03/28	4	32.24	2	32.25	32.30	2	248	0.80%
2019/03/20	1	34.00	0	0.00	34.00	1	213	0.47%
2019/03/18	0	0.00	9	33.70	33.55	-9	200	-4.49%
2019/03/14	1	34.00	0	0.00	33.85	1	201	0.50%
2019/03/13	0	0.00	1	34.00	34.00	-1	208	-0.48%
2019/03/12	5	33.87	0	0.00	34.00	5	210	2.38%
2019/03/11	0	0.00	1	34.00	34.00	-1	215	-0.46%
2019/03/06	1	34.20	6	34.01	34.10	-5	232	-2.15%
2019/02/27	5	33.95	0	0.00	33.95	5	231	2.16%
2019/02/25	0	0.00	17	33.91	33.95	-17	221	-7.68%
2019/02/22	0	0.00	13	34.03	34.00	-13	222	-5.83%
2019/02/20	30	34.26	0	0.00	34.25	30	225	13.28%
2019/02/18	1	33.90	6	34.00	33.75	-5	231	-2.16%
2019/02/14	6	33.89	4	33.80	33.95	2	231	0.86%
2019/01/28	0	0.00	2	33.75	34.10	-2	224	-0.89%
2019/01/17	2	33.10	1	33.00	33.20	1	240	0.42%
2019/01/08	1	31.85	0	0.00	32.15	1	250	0.40%
2018/12/26	0	0.00	10	31.85	31.85	-10	286	-3.50%
2018/12/05	1	33.40	0	0.00	33.50	1	288	0.35%
2018/12/04	2	33.95	0	0.00	33.95	2	291	0.69%
2018/12/03	2	35.00	0	0.00	34.60	2	290	0.69%
2018/11/30	0	0.00	2	34.75	34.75	-2	284	-0.70%
2018/11/28	1	32.90	0	0.00	33.60	1	274	0.36%
2018/11/27	4	33.06	0	0.00	33.10	4	275	1.45%
2018/11/19	0	0.00	9	33.25	33.50	-9	283	-3.17%
2018/11/16	2	32.70	0	0.00	33.00	2	279	0.72%
2018/11/12	0	0.00	37	31.51	31.65	-37	275	-13.43%
2018/11/09	6	31.42	37	31.24	31.50	-31	277	-11.15%
2018/11/07	0	0.00	37	31.27	31.45	-37	307	-12.05%
2018/11/05	0	0.00	1	31.65	31.35	-1	326	-0.31%
2018/11/01	1	31.60	1	31.50	31.60	0	329	0.00%
2018/10/31	1	30.90	0	0.00	30.90	1	330	0.30%
2018/10/30	0	0.00	30	30.10	30.10	-30	333	-9.00%
2018/10/29	0.2	30.50	50	30.23	30.10	-49.8	333	-14.93%
2018/10/26	2	30.70	0	0.00	31.00	2	333	0.60%
2018/10/25	0.2	31.15	32	31.21	31.10	-31.9	329	-9.67%
2018/10/24	0.2	32.10	0	0.00	32.05	0.2	338	0.04%
2018/10/23	0	0.00	30	32.29	32.40	-30	338	-8.85%
2018/10/22	1	32.50	51	32.42	32.45	-50	337	-14.82%
2018/10/17	5	32.15	0	0.00	32.00	5	328	1.52%
2018/10/11	50	32.79	0	0.00	32.50	50	317	15.73%
2018/10/02	0	0.00	20	34.57	34.60	-20	293	-6.81%
2018/09/21	0	0.00	50	34.07	34.30	-50	315	-15.86%
2018/09/20	0	0.00	41	34.13	34.05	-41	367	-11.15%
2018/09/18	0	0.00	22	34.25	34.10	-22	380	-5.78%
2018/09/14	0	0.00	19	34.34	34.45	-19	385	-4.93%
2018/09/13	0	0.00	31	34.05	34.35	-31	387	-8.00%
2018/09/10	2	34.15	0	0.00	34.00	2	392	0.51%
2018/09/07	1	34.80	69	35.24	34.90	-68	400	-16.98%
2018/09/06	0	0.00	48	35.84	35.80	-48	433	-11.06%
2018/09/05	0	0.00	21	35.85	35.85	-21	435	-4.82%
2018/08/31	0	0.00	44	35.71	35.65	-44	438	-10.03%
2018/08/29	0	0.00	5	36.10	36.00	-5	443	-1.13%
2018/08/28	0	0.00	1	35.80	35.70	-1	440	-0.23%
2018/08/24	0	0.00	16	34.62	34.60	-16	436	-3.67%
2018/08/23	0	0.00	48	34.50	34.55	-48	443	-10.82%
2018/08/21	0	0.00	53	34.60	34.50	-53	459	-11.53%
2018/08/20	5	34.78	0	0.00	34.75	5	471	1.06%
2018/08/17	1	35.15	0	0.00	35.15	1	475	0.21%
2018/08/16	3	35.03	51	35.05	35.00	-48	475	-10.09%
2018/08/15	31	35.07	125	34.77	34.80	-94	473	-19.85%	大賣/
2018/08/14	0	0.00	235	37.31	37.50	-235	460	-51.01%	大賣/鉅額交易
2018/08/13	0	0.00	48	37.44	37.50	-48	444	-10.80%
2018/08/07	13	38.06	0	0.00	38.00	13	422	3.07%
2018/08/03	0	0.00	45	37.74	38.00	-45	423	-10.63%
2018/08/02	0	0.00	1	37.75	37.55	-1	425	-0.23%
2018/08/01	0	0.00	36	38.00	38.00	-36	427	-8.42%
2018/07/31	0	0.00	16	37.47	38.50	-16	430	-3.71%
2018/07/09	11	36.43	2	36.45	36.15	9	504	1.78%
2018/07/06	11	36.30	0	0.00	36.05	11	505	2.17%
2018/06/29	0	0.00	70	38.80	38.15	-70	496	-14.09%
2018/06/28	0	0.00	2	38.25	38.55	-2	444	-0.45%
2018/06/26	5	36.50	1	36.55	36.40	4	433	0.92%
2018/06/22	2	36.70	11	36.80	36.70	-9	432	-2.08%
2018/06/21	0	0.00	206	36.99	37.00	-206	432	-47.61%	大賣/鉅額交易
2018/06/20	0	0.00	105	37.00	36.95	-105	430	-24.39%	大賣/鉅額交易
2018/06/19	0	0.00	2	37.30	37.30	-2	428	-0.47%
2018/06/15	1	37.50	0	0.00	37.15	1	429	0.23%
2018/06/14	203	38.93	2	38.08	37.90	201	417	48.09%	大買/鉅額交易
2018/06/13	0	0.00	49	37.88	37.80	-49	382	-12.80%
2018/06/06	1	38.00	71	37.93	37.90	-70	391	-17.87%
2018/06/05	0	0.00	39	38.01	38.00	-39	409	-9.51%
2018/05/31	0	0.00	9	38.41	37.45	-9	418	-2.15%
2018/05/29	151	38.43	8	38.45	38.40	143	417	34.26%	大買/鉅額交易
2018/05/24	0	0.00	28	36.77	36.95	-28	396	-7.06%
2018/05/22	0	0.00	2	36.73	36.65	-2	409	-0.49%
2018/05/18	0	0.00	2	36.50	36.40	-2	424	-0.47%
2018/05/17	0	0.00	20	36.63	36.50	-20	437	-4.57%
2018/05/16	2	36.65	40	36.65	36.60	-38	443	-8.58%
2018/05/15	2	37.10	0	0.00	36.90	2	460	0.43%
2018/05/11	0	0.00	65	36.67	36.60	-65	496	-13.10%
2018/05/09	0	0.00	63	37.10	36.90	-63	507	-12.42%
2018/05/07	2	36.75	46	36.70	36.90	-44	521	-8.43%
2018/05/03	0	0.00	40	36.18	36.25	-40	541	-7.38%
2018/04/30	0	0.00	61	35.71	35.65	-61	570	-10.69%
2018/04/27	0	0.00	71	36.00	36.00	-71	577	-12.29%
2018/04/26	0	0.00	84	36.18	36.00	-84	606	-13.84%
2018/04/24	0	0.00	64	36.18	36.20	-64	846	-7.56%
2018/04/23	11	36.78	20	36.79	36.85	-9	889	-1.01%
2018/04/20	5	37.40	0	0.00	37.35	5	897	0.56%
2018/04/19	13	37.85	55	37.75	37.70	-42	890	-4.72%
2018/04/18	0	0.00	43	37.62	37.70	-43	887	-4.84%
2018/04/17	0	0.00	7	37.56	37.60	-7	881	-0.79%
2018/04/16	3	38.23	4	38.06	38.05	-1	872	-0.11%
2018/04/13	3	38.80	111	38.88	38.75	-108	863	-12.51%	大賣/鉅額交易
2018/04/12	0	0.00	23	38.88	39.10	-23	862	-2.67%
2018/04/11	1	38.80	62	38.76	38.75	-61	866	-7.04%
2018/04/10	0	0.00	9	38.75	38.70	-9	874	-1.03%
2018/04/09	0	0.00	8	38.95	38.95	-8	878	-0.91%
2018/04/03	0	0.00	3	38.90	38.95	-3	881	-0.34%
2018/03/28	1	38.95	0	0.00	38.85	1	882	0.11%
2018/03/27	0	0.00	3	38.95	39.10	-3	883	-0.34%
2018/03/26	0	0.00	8	38.65	38.65	-8	885	-0.90%
2018/03/23	0	0.00	7	38.60	38.80	-7	889	-0.79%
2018/03/22	0	0.00	2	38.85	38.80	-2	891	-0.22%
2018/03/16	0	0.00	1.1	38.97	38.95	-1.1	905	-0.12%
2018/03/15	1	39.20	0	0.00	39.15	1	902	0.11%
2018/03/14	1	39.40	0	0.00	39.35	1	901	0.11%
2018/03/13	13	39.22	0	0.00	39.30	13	899	1.45%
2018/03/12	49	38.80	0	0.00	38.95	49	897	5.46%
2018/03/09	3	38.20	1	38.20	38.75	2	901	0.22%
2018/03/08	10	38.60	0.2	39.00	38.80	9.9	892	1.10%
2018/03/07	15	38.77	0	0.00	38.60	15	893	1.68%
2018/03/06	1	38.85	0	0.00	38.85	1	891	0.11%
2018/03/05	5	38.85	21	38.92	38.80	-16	925	-1.73%
2018/03/02	5	39.10	0	0.00	39.15	5	929	0.54%
2018/02/27	5	39.35	0	0.00	39.50	5	976	0.51%
2018/02/23	0	0.00	5	39.30	39.30	-5	981	-0.51%
2018/02/22	1	39.40	0	0.00	39.25	1	979	0.10%
2018/02/21	5	39.15	0	0.00	39.75	5	977	0.51%
2018/02/09	1	38.70	32	38.65	38.95	-31	964	-3.22%
2018/02/08	0	0.00	10	39.15	39.20	-10	953	-1.05%
2018/02/07	1	39.50	53	39.36	39.10	-52	954	-5.45%
2018/02/06	0	0.00	23	39.45	39.10	-23	940	-2.45%
2018/02/05	3	39.75	12	40.30	40.80	-9	916	-0.98%
2018/02/01	2	41.05	3	40.80	40.80	-1	913	-0.11%
2018/01/31	0	0.00	3	40.45	41.00	-3	913	-0.33%
2018/01/30	6	40.70	15	40.73	40.65	-9	905	-0.99%
2018/01/29	8	41.14	12	40.99	40.95	-4	896	-0.45%
2018/01/26	3	41.63	0	0.00	41.30	3	886	0.34%
2018/01/25	1	41.75	8	41.68	41.70	-7	888	-0.79%
2018/01/24	31	42.28	10	42.30	42.25	21	875	2.40%
2018/01/23	1	42.40	8	42.03	42.00	-7	869	-0.80%
2018/01/22	7	42.26	1	42.30	42.20	6	863	0.69%
2018/01/19	3	42.68	62	42.84	42.55	-59	839	-7.02%
2018/01/18	142	43.91	11	44.06	43.00	131	802	16.32%	大買/鉅額交易
2018/01/17	63	41.40	30	41.16	41.75	33	596	5.53%
2018/01/16	5	40.49	1	40.15	40.55	4	548	0.73%
2018/01/11	0	0.00	7	39.58	39.85	-7	568	-1.23%
2018/01/10	9	40.14	0	0.00	39.80	9	573	1.57%
2018/01/09	0	0.00	1	40.00	40.00	-1	579	-0.17%
2018/01/05	0	0.00	3	40.05	40.15	-3	591	-0.51%
2018/01/04	1	40.25	13	40.22	40.30	-12	602	-1.99%