富鼎 (8261)-元大券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
83.5
漲跌
▲0.2
漲幅
+0.24%
成交量
349張
產業
上市半導體類股
652人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	35	83.70	1	84.20	83.50	34	629	5.40%
2024/05/07	26	83.13	7	83.29	83.30	19	632	3.00%
2024/05/06	1	83.20	0.3	82.39	83.10	0.7	638	0.12%
2024/05/03	8.1	82.34	7.7	82.08	81.60	0.4	639	0.06%
2024/05/02	3	82.43	3.1	82.55	82.40	-0.1	647	-0.01%
2024/04/30	1	81.70	1	81.90	81.90	0	655	0.00%
2024/04/29	4	82.03	4	81.80	81.70	0	661	0.00%
2024/04/26	1	80.00	1.2	80.32	79.90	-0.2	664	-0.03%
2024/04/25	8	79.65	8	79.67	79.50	0	672	0.00%
2024/04/24	7	80.19	19.2	80.13	80.60	-12.2	672	-1.81%
2024/04/23	21	78.74	9.2	78.74	79.30	11.8	686	1.72%
2024/04/22	14.1	78.22	12.9	79.09	78.30	1.2	700	0.17%
2024/04/19	22.1	79.25	27.3	80.29	79.90	-5.2	698	-0.75%
2024/04/18	7	82.66	6.2	82.74	82.00	0.8	689	0.12%
2024/04/17	2	82.70	2.4	83.46	83.50	-0.4	689	-0.05%
2024/04/16	16	82.33	19.7	83.14	82.00	-3.7	691	-0.53%
2024/04/15	9	84.83	12.4	84.90	84.60	-3.4	683	-0.50%
2024/04/12	6	85.87	10.3	86.04	85.60	-4.3	686	-0.63%
2024/04/11	26	87.06	23	87.34	86.70	3	686	0.44%
2024/04/10	4	86.80	5.4	86.64	86.50	-1.4	688	-0.20%
2024/04/09	3	86.57	6.4	86.10	86.20	-3.4	696	-0.49%
2024/04/08	2	87.55	2.6	87.25	87.10	-0.6	696	-0.08%
2024/04/03	16	88.08	13.1	88.25	87.90	2.9	702	0.41%
2024/04/02	32	89.73	26.3	90.03	89.00	5.7	711	0.80%
2024/04/01	16	88.41	17	88.32	88.90	-1	691	-0.14%
2024/03/29	7	87.63	2	87.20	87.00	5	681	0.73%
2024/03/28	8	88.91	8.8	88.97	88.50	-0.8	670	-0.12%
2024/03/27	1	84.60	0.9	84.78	84.60	0.1	624	0.02%
2024/03/26	3	84.93	3.1	83.93	83.90	-0.1	635	-0.01%
2024/03/25	6	85.40	2	85.51	85.20	4	645	0.62%
2024/03/22	2	84.85	3.4	84.36	85.30	-1.4	664	-0.22%
2024/03/21	6	84.17	7.3	84.13	84.00	-1.3	678	-0.19%
2024/03/20	3	84.30	4.1	84.55	84.20	-1.1	695	-0.16%
2024/03/19	3	84.73	8	84.75	84.60	-5	712	-0.70%
2024/03/18	20	85.52	25	85.68	84.90	-5	724	-0.69%
2024/03/15	5	84.32	10	84.44	84.20	-5	771	-0.65%
2024/03/14	8	84.61	18.3	84.66	84.60	-10.3	812	-1.27%
2024/03/13	8	85.47	13.3	85.05	84.60	-5.3	862	-0.61%
2024/03/12	7	86.80	12.3	86.45	86.50	-5.3	885	-0.60%
2024/03/11	1	84.50	6	85.08	85.00	-5	902	-0.55%
2024/03/08	10	84.21	16.8	84.26	84.30	-6.8	927	-0.73%
2024/03/07	24.1	84.78	36.5	85.04	84.50	-12.5	949	-1.31%
2024/03/06	13.1	86.82	51.1	86.95	86.40	-38	986	-3.85%
2024/03/05	4	87.27	33	87.35	87.50	-29	1,128	-2.57%
2024/03/04	10	87.38	19.2	87.44	87.30	-9.2	1,211	-0.76%
2024/03/01	5	88.08	11.7	88.13	88.30	-6.7	1,274	-0.52%
2024/02/29	19	87.57	19.3	87.70	87.60	-0.3	1,319	-0.02%
2024/02/27	62	88.02	7.8	88.25	88.00	54.2	1,356	4.00%
2024/02/26	7	88.19	11.1	88.43	88.60	-4.1	1,554	-0.26%
2024/02/23	15	88.21	19.6	88.27	87.80	-4.6	1,682	-0.27%
2024/02/22	5	89.22	9.9	89.29	89.10	-4.9	1,752	-0.28%
2024/02/21	2	89.70	2.3	89.76	89.80	-0.3	1,918	-0.01%
2024/02/20	9	89.92	9	90.04	89.60	0	1,931	0.00%
2024/02/19	6	91.13	12.4	90.97	91.00	-6.4	1,952	-0.33%
2024/02/16	12	90.72	75.5	90.58	90.80	-63.5	2,006	-3.16%
2024/02/15	84	89.22	13.7	88.94	89.40	70.4	1,985	3.54%
2024/02/05	8	87.13	16.6	87.27	87.40	-8.6	1,979	-0.43%
2024/02/02	3	88.07	6.9	88.14	87.90	-3.9	1,974	-0.20%
2024/02/01	5	88.76	12.3	88.61	88.40	-7.3	1,978	-0.37%
2024/01/31	6	88.78	11.7	88.86	88.80	-5.7	1,982	-0.29%
2024/01/30	5	89.06	8.4	89.42	89.20	-3.4	1,986	-0.17%
2024/01/29	9	90.48	48.2	90.19	90.20	-39.2	1,990	-1.97%
2024/01/26	50	90.58	9	90.67	90.50	41	1,986	2.06%
2024/01/25	11	89.78	10.1	90.49	89.40	0.9	1,983	0.05%
2024/01/24	4	90.38	3.7	91.02	91.10	0.3	1,977	0.02%
2024/01/23	10	89.77	75.3	89.53	89.80	-65.3	1,979	-3.30%
2024/01/22	84	89.27	13.1	89.18	89.60	70.9	1,978	3.58%
2024/01/19	9	87.53	9.2	87.73	87.80	-0.2	1,985	-0.01%
2024/01/18	8	88.14	7.5	88.46	88.00	0.5	1,982	0.02%
2024/01/17	34	88.65	32.2	88.94	88.80	1.8	1,990	0.09%
2024/01/16	16	89.88	16.4	90.33	90.10	-0.4	1,978	-0.02%
2024/01/15	6	91.10	5.8	91.20	91.50	0.2	1,969	0.01%
2024/01/12	16	90.88	24.3	91.11	90.70	-8.3	1,978	-0.42%
2024/01/11	11	91.71	10.3	91.72	91.70	0.7	1,994	0.03%
2024/01/10	10	91.05	17.6	91.23	91.20	-7.6	2,054	-0.37%
2024/01/09	10	91.75	19.1	92.04	91.70	-9.1	2,126	-0.43%
2024/01/08	13	93.54	22.5	93.34	92.50	-9.5	2,132	-0.45%
2024/01/05	0	0.00	11.2	92.87	93.00	-11.2	2,151	-0.52%
2024/01/04	37	92.82	42.3	93.42	92.10	-5.3	2,161	-0.24%
2024/01/03	16	94.58	15.5	95.07	94.30	0.5	2,152	0.02%
2024/01/02	8	96.71	9	97.22	96.50	-1	2,139	-0.05%
2023/12/29	3	97.00	3	96.87	97.60	0	2,131	0.00%
2023/12/28	15	97.81	15.5	98.56	97.20	-0.5	2,122	-0.02%
2023/12/27	6	97.85	6.6	97.46	97.40	-0.6	2,108	-0.03%
2023/12/26	3	97.73	2	97.40	97.40	1	2,103	0.05%
2023/12/25	1	96.70	1.1	96.74	96.50	-0.1	2,102	-0.01%
2023/12/22	0	0.00	0.2	97.31	97.20	-0.2	2,097	-0.01%
2023/12/21	9	96.36	8.2	97.11	96.30	0.8	2,093	0.04%
2023/12/20	10	98.01	13.1	98.23	97.50	-3.1	2,081	-0.15%
2023/12/19	58	97.16	27.8	97.37	97.90	30.2	2,067	1.46%
2023/12/18	22	98.82	17.4	99.03	98.40	4.6	2,050	0.22%
2023/12/15	39	101.72	39	102.12	100.00	0	2,035	0.00%
2023/12/14	94	101.92	92	102.09	102.50	2	2,023	0.10%
2023/12/13	61	102.32	49	102.50	101.50	12	2,011	0.60%
2023/12/12	150	102.72	245	102.95	101.50	-95	2,004	-4.74%	大買/大賣/
2023/12/11	325	101.05	177	101.60	102.00	148	1,969	7.51%	大買/大賣/鉅額交易
2023/12/08	93.1	99.85	55.6	100.02	100.00	37.5	1,934	1.94%
2023/12/07	54.1	102.40	55.3	102.73	101.00	-1.2	1,888	-0.06%
2023/12/06	185.1	102.02	78.5	101.85	102.00	106.6	1,872	5.70%	大買/鉅額交易
2023/12/05	76.1	100.76	76.5	101.17	101.00	-0.4	1,864	-0.02%
2023/12/04	41.1	102.91	113.5	103.36	102.50	-72.4	1,912	-3.78%	大賣/
2023/12/01	173	103.33	156	103.53	103.50	17	1,899	0.89%	大買/大賣/
2023/11/30	348.2	106.42	308	106.67	105.50	40.2	1,871	2.15%	大買/大賣/
2023/11/29	232	102.12	230	102.27	103.00	2	1,728	0.12%	大買/大賣/
2023/11/28	152	100.14	107	100.07	101.00	45	1,654	2.72%	大買/大賣/
2023/11/27	90	98.04	132.7	99.53	96.00	-42.7	1,586	-2.69%	大賣/
2023/11/24	125	97.82	96	97.00	98.70	29	1,543	1.88%	大買/
2023/11/22	250	98.30	180.6	98.32	98.20	69.4	1,309	5.30%	大買/大賣/
2023/11/21	161	96.21	181.6	96.71	94.60	-20.6	1,184	-1.74%	大買/大賣/
2023/11/20	422	95.75	373.7	95.73	96.90	48.3	1,115	4.33%	大買/大賣/
2023/11/17	7	89.29	10	89.53	90.00	-3	955	-0.31%
2023/11/16	20	89.03	29	89.03	89.40	-9	948	-0.95%
2023/11/15	47.2	88.54	44	88.93	89.00	3.2	927	0.34%
2023/11/14	1	84.70	1	84.70	84.70	0	870	0.00%
2023/11/13	4	84.08	2.7	84.52	83.90	1.3	878	0.15%
2023/11/10	3	85.43	3.4	85.46	85.00	-0.4	876	-0.05%
2023/11/09	9	86.73	11.2	87.08	86.50	-2.2	879	-0.25%
2023/11/08	27	87.58	5.1	87.25	87.40	21.9	886	2.47%
2023/11/07	11	85.86	11	85.86	86.40	0	887	0.00%
2023/11/06	11	86.72	10.1	86.93	86.70	0.9	888	0.10%
2023/11/03	3	85.33	3.5	85.43	86.10	-0.5	880	-0.06%
2023/11/02	5	85.20	19.5	84.66	84.60	-14.5	876	-1.66%
2023/11/01	2	83.70	2.5	83.88	83.70	-0.5	875	-0.06%
2023/10/31	8	83.66	16	84.50	83.00	-8	877	-0.91%
2023/10/30	5	85.36	24	85.52	85.20	-19	872	-2.18%
2023/10/27	22	87.41	26.1	87.69	86.10	-4.1	868	-0.47%
2023/10/26	5	85.58	8	85.60	85.50	-3	861	-0.35%
2023/10/25	14	87.89	9.2	87.86	86.90	4.8	868	0.55%
2023/10/24	1	85.50	10.8	85.56	85.60	-9.8	859	-1.15%
2023/10/23	7	85.84	16	86.07	85.60	-9	860	-1.05%
2023/10/20	26	86.63	30.8	86.79	86.90	-4.8	861	-0.56%
2023/10/19	30	88.56	14.5	88.40	88.00	15.5	858	1.81%
2023/10/18	100	88.62	111.5	88.90	89.40	-11.5	854	-1.35%	大賣/
2023/10/17	117	89.49	68.7	89.37	89.40	48.3	793	6.09%	大買/
2023/10/16	6	84.70	5.5	85.23	84.20	0.5	720	0.07%
2023/10/13	21	87.28	23.3	87.23	87.20	-2.3	716	-0.32%
2023/10/12	6	85.57	9.2	86.00	87.50	-3.2	695	-0.46%
2023/10/11	2	84.20	1	84.60	84.00	1	687	0.15%
2023/10/05	0	0.00	0	84.50	83.50	0	706	0.00%
2023/10/03	36	84.48	0	0.00	84.00	36	737	4.88%
2023/10/02	38	84.14	4	84.28	84.30	34	756	4.49%
2023/09/28	38	82.81	2.3	82.98	82.60	35.7	762	4.68%
2023/09/27	4	83.20	2.5	83.18	82.80	1.5	770	0.20%
2023/09/26	2	84.20	3.2	83.91	83.50	-1.2	787	-0.15%
2023/09/25	0	0.00	1	84.60	85.00	-1	806	-0.12%
2023/09/22	2	84.20	2	83.45	84.40	0	812	0.00%
2023/09/21	1	84.20	1	84.50	83.50	0	814	0.00%
2023/09/20	6	84.93	5.4	85.41	84.90	0.6	812	0.07%
2023/09/19	4	86.35	4	87.09	86.00	0	814	0.00%
2023/09/18	9	87.76	3.2	88.12	88.10	5.8	810	0.71%
2023/09/15	5	87.20	4.4	86.58	87.30	0.6	809	0.08%
2023/09/14	16	87.28	195.1	87.36	87.40	-179.1	807	-22.19%	大賣/鉅額交易
2023/09/13	9	86.99	9.8	87.17	86.80	-0.8	801	-0.09%
2023/09/12	4	85.40	3.3	85.40	85.50	0.7	803	0.08%
2023/09/11	18	85.54	18.8	86.56	85.30	-0.8	804	-0.10%
2023/09/08	39.2	86.99	43.1	86.62	87.50	-3.9	809	-0.48%
2023/09/07	95.5	88.00	92.2	88.22	88.00	3.3	814	0.41%
2023/09/06	28.2	84.56	27.5	84.83	84.40	0.7	747	0.09%
2023/09/05	14	84.91	14.2	85.28	85.70	-0.2	737	-0.03%
2023/09/04	9	82.32	11.8	82.25	82.50	-2.8	725	-0.38%
2023/09/01	5	82.52	4.6	83.34	83.10	0.4	743	0.05%
2023/08/31	5	82.50	4.4	82.36	82.10	0.6	771	0.07%
2023/08/30	2	82.50	2	82.40	82.40	0	773	0.00%
2023/08/29	0	0.00	0.3	81.52	81.70	-0.3	777	-0.04%
2023/08/28	10.1	80.60	7.4	80.89	80.40	2.7	810	0.33%
2023/08/25	2	80.75	2	81.90	81.80	0	811	0.00%
2023/08/24	3.1	82.20	3.8	82.44	81.40	-0.8	812	-0.09%
2023/08/23	7	81.90	7	81.50	81.80	0	813	0.00%
2023/08/22	10.3	81.42	9.4	81.75	81.20	0.8	810	0.10%
2023/08/21	8	82.23	8.6	82.90	82.70	-0.6	807	-0.08%
2023/08/18	8	84.34	7.3	84.67	83.80	0.7	805	0.09%
2023/08/17	5	84.44	6.1	84.16	85.50	-1.1	805	-0.14%
2023/08/16	4	84.48	3.8	84.20	84.60	0.2	810	0.02%
2023/08/15	4	84.83	3.5	85.25	85.50	0.5	920	0.06%
2023/08/14	17	84.78	20	85.49	84.30	-3	938	-0.32%
2023/08/11	3	88.07	4.6	89.02	88.00	-1.6	930	-0.17%
2023/08/10	20	90.15	19.3	90.53	89.70	0.7	927	0.08%
2023/08/09	2	91.90	2.6	92.39	91.80	-0.6	923	-0.07%
2023/08/08	4	93.33	4.2	93.38	93.10	-0.2	937	-0.02%
2023/08/07	1	93.80	0.9	94.22	93.90	0.1	944	0.01%
2023/08/04	8	94.23	2.6	92.79	94.70	5.4	949	0.57%
2023/08/02	10	92.07	11.4	92.59	91.90	-1.4	952	-0.15%
2023/08/01	7	93.87	6.4	94.55	93.80	0.6	951	0.07%
2023/07/31	7	94.99	7.9	95.26	94.40	-0.9	954	-0.09%
2023/07/28	5	95.70	4.6	96.15	96.30	0.4	957	0.04%
2023/07/27	1	94.20	0.8	94.18	93.80	0.2	951	0.03%
2023/07/26	8	93.06	7.7	93.82	92.60	0.3	956	0.03%
2023/07/25	2	92.00	2.6	92.47	93.80	-0.6	959	-0.07%
2023/07/24	21	91.42	26	92.06	91.20	-5	962	-0.52%
2023/07/21	32	94.35	34.6	94.83	94.00	-2.6	963	-0.27%
2023/07/20	1	96.40	0.9	97.07	96.30	0.1	973	0.01%
2023/07/19	9	96.69	10.8	96.96	96.50	-1.8	981	-0.19%
2023/07/18	3	97.40	2.3	97.63	97.10	0.7	1,007	0.07%
2023/07/17	4	97.68	4.8	98.01	97.70	-0.8	1,024	-0.08%
2023/07/14	6	97.70	6.4	98.14	97.60	-0.4	1,061	-0.04%
2023/07/13	7	98.77	11.4	98.86	98.10	-4.4	1,124	-0.39%
2023/07/12	6	98.30	6.4	97.92	98.80	-0.4	1,143	-0.04%
2023/07/11	16	96.57	13	96.75	96.50	3	1,159	0.26%
2023/07/10	42	96.47	39.9	97.36	95.90	2.1	1,224	0.17%
2023/07/07	19	98.66	33.5	98.91	98.90	-14.5	1,259	-1.15%
2023/07/06	3	100.67	3	101.24	100.00	0	1,393	0.00%
2023/07/05	7	101.21	5.9	101.65	101.00	1.1	1,420	0.08%
2023/07/04	9	102.44	12.4	103.05	102.00	-3.4	1,414	-0.24%
2023/07/03	9.1	106.01	0.5	106.11	106.50	8.6	1,401	0.62%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/29	1	105.00	0	0.00	105.50	1	1,390	0.07%
2023/06/28	3	106.00	3	105.67	105.50	0	1,407	0.00%
2023/06/27	0	0.00	2	105.00	105.50	-2	1,421	-0.14%
2023/06/26	3	106.17	2.2	106.13	106.00	0.8	1,425	0.06%
2023/06/21	2	106.50	2	106.00	107.00	0	1,428	0.00%
2023/06/20	1	105.00	1.1	105.55	105.50	-0.1	1,432	-0.01%
2023/06/19	6	105.08	11.1	105.89	105.00	-5.1	1,438	-0.35%
2023/06/16	1	107.50	4	107.13	107.00	-3	1,432	-0.21%
2023/06/15	1	109.00	2	108.25	108.00	-1	1,447	-0.07%
2023/06/14	4	109.38	15	109.27	109.00	-11	1,455	-0.76%
2023/06/13	14	110.04	3	109.50	110.00	11	1,462	0.75%
2023/06/12	6	108.92	1	107.50	108.50	5	1,447	0.35%
2023/06/09	0	0.00	1	107.00	107.50	-1	1,452	-0.07%
2023/06/08	8	107.13	10	106.95	107.50	-2	1,468	-0.14%
2023/06/07	2	107.50	6	107.83	108.00	-4	1,475	-0.27%
2023/06/06	15	111.07	6	110.75	110.50	9	1,468	0.61%
2023/06/05	3	109.17	1	109.00	108.50	2	1,454	0.14%
2023/06/02	1	109.50	2	108.50	108.00	-1	1,470	-0.07%
2023/06/01	15	109.43	4	108.75	108.50	11	1,480	0.74%
2023/05/31	2	106.50	2	106.25	106.00	0	1,457	0.00%
2023/05/30	2	106.00	2	106.50	105.50	0	1,458	0.00%
2023/05/29	2	105.50	5	105.50	106.50	-3	1,464	-0.20%
2023/05/26	1	105.00	2	105.50	104.50	-1	1,472	-0.07%
2023/05/25	1	104.50	1	105.00	104.50	0	1,487	0.00%
2023/05/24	1	105.00	3	104.33	104.50	-2	1,533	-0.13%
2023/05/23	1	106.00	3	105.67	106.00	-2	1,548	-0.13%
2023/05/22	2	106.00	8	105.63	106.50	-6	1,570	-0.38%
2023/05/19	29	109.29	27.4	111.18	105.00	1.6	1,628	0.10%
2023/05/18	1	105.00	7.1	102.08	105.00	-6.1	1,577	-0.39%
2023/05/17	16	100.47	0	0.00	100.50	16	1,567	1.02%
2023/05/16	0	0.00	0	100.00	99.40	0	1,573	0.00%
2023/05/15	1	98.70	2	99.00	98.70	-1	1,581	-0.06%
2023/05/12	4	98.43	84.8	98.10	100.50	-80.8	1,610	-5.02%
2023/05/11	4	101.00	3	101.33	100.50	1	1,694	0.06%
2023/05/10	4	101.75	2	102.51	102.00	2	1,751	0.11%
2023/05/09	2	102.00	2.6	102.62	102.00	-0.6	1,770	-0.03%
2023/05/08	3	103.67	3	103.33	103.50	0	1,788	0.00%
2023/05/05	4	103.50	3	103.50	103.50	1	1,845	0.05%
2023/05/04	0	0.00	0.5	104.00	103.00	-0.5	1,918	-0.02%
2023/05/03	1	104.00	2	104.25	104.00	-1	1,955	-0.05%
2023/05/02	1	104.50	1.1	105.00	105.00	-0.1	2,060	0.00%
2023/04/28	1	104.00	1	103.50	104.00	0	2,155	0.00%
2023/04/27	9	102.39	8.5	103.11	102.50	0.5	2,154	0.02%
2023/04/26	14	102.32	22.1	102.59	103.00	-8.1	2,160	-0.37%
2023/04/25	15	102.97	32	103.09	103.00	-17	2,192	-0.78%
2023/04/24	17	105.21	17	105.94	105.50	0	2,277	0.00%
2023/04/21	15	108.20	17.7	108.06	105.50	-2.7	2,272	-0.12%
2023/04/20	14	110.79	15	111.70	109.50	-1	2,252	-0.04%
2023/04/19	52	112.62	49	113.00	113.00	3	2,261	0.13%
2023/04/18	60	114.51	47	115.16	114.00	13	2,230	0.58%
2023/04/17	18	113.58	28	113.50	113.00	-10	2,177	-0.46%
2023/04/14	17	113.62	17	113.65	113.00	0	2,170	0.00%
2023/04/13	58	114.78	40	114.99	113.50	18	2,158	0.83%
2023/04/12	98	113.42	6	112.92	114.50	92	2,102	4.38%
2023/04/11	44	113.40	77	113.52	113.50	-33	2,065	-1.60%
2023/04/10	1	106.50	2	106.75	108.50	-1	1,944	-0.05%
2023/04/07	1	105.00	1	105.00	104.50	0	1,954	0.00%
2023/04/06	2	104.00	2	104.00	104.00	0	1,964	0.00%
2023/03/31	1	104.00	0	0.00	104.00	1	1,970	0.05%
2023/03/30	1	104.00	2	103.75	103.50	-1	1,986	-0.05%
2023/03/29	2	102.75	4.5	103.28	102.50	-2.5	2,010	-0.13%
2023/03/28	2	104.25	4	105.38	104.00	-2	2,027	-0.10%
2023/03/27	1	107.00	0	0.00	106.00	1	2,040	0.05%
2023/03/24	0	0.00	10	106.55	107.00	-10	2,084	-0.48%
2023/03/23	1	106.50	1	106.50	106.50	0	2,109	0.00%
2023/03/21	0	0.00	0.1	107.50	106.00	-0.1	2,131	0.00%
2023/03/20	1	106.00	1	106.00	106.00	0	2,147	0.00%
2023/03/17	1	102.50	0	103.50	103.00	1	2,175	0.05%
2023/03/16	3	102.83	0	0.00	102.00	3	2,195	0.14%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/14	1	105.50	24	106.00	104.50	-23	2,308	-1.00%
2023/03/13	6	106.17	113.8	106.35	106.00	-107.8	2,404	-4.48%	大賣/鉅額交易
2023/03/10	5	109.80	5	110.40	108.50	0	2,547	0.00%
2023/03/09	16	112.66	6.1	112.43	111.50	9.9	2,621	0.38%
2023/03/08	1	113.00	4	113.13	113.00	-3	2,672	-0.11%
2023/03/07	6	112.67	1	111.50	112.00	5	2,729	0.18%
2023/03/06	4	112.00	2	111.25	111.50	2	2,878	0.07%
2023/03/03	17	110.41	1.3	111.00	110.00	15.7	3,013	0.52%
2023/03/02	2	109.00	10.5	109.40	109.50	-8.5	3,217	-0.26%
2023/03/01	8	108.88	22.1	108.76	109.50	-14.1	3,436	-0.41%
2023/02/24	7	109.93	6.2	110.59	109.00	0.8	3,445	0.02%
2023/02/23	6	110.00	5.8	109.99	110.00	0.2	3,453	0.00%
2023/02/22	10	110.15	13.5	110.30	109.50	-3.5	3,523	-0.10%
2023/02/21	3	113.67	5	113.80	113.50	-2	3,503	-0.06%
2023/02/20	2	113.75	1	113.51	113.50	1	3,542	0.03%
2023/02/17	12	115.50	5	116.10	114.50	7	3,544	0.20%
2023/02/16	10	114.40	2	114.25	115.00	8	3,498	0.23%
2023/02/15	18	110.47	19.1	110.45	110.50	-1.1	3,488	-0.03%
2023/02/14	6	111.50	6.5	111.89	111.00	-0.5	3,501	-0.01%
2023/02/13	14	111.57	12.2	111.34	111.00	1.8	3,523	0.05%
2023/02/10	5	111.80	6.2	112.41	111.50	-1.2	3,566	-0.03%
2023/02/09	21	114.76	14.7	114.47	113.50	6.3	3,566	0.18%
2023/02/08	35	114.93	12.1	114.89	114.00	22.9	3,488	0.66%
2023/02/07	2	112.75	3.1	112.51	113.50	-1.1	3,456	-0.03%
2023/02/06	59	113.18	34	112.75	112.50	25	3,540	0.71%
2023/02/03	12.1	114.49	12	114.83	112.50	0.1	3,527	0.00%
2023/02/02	11	116.27	44	115.53	115.50	-33	3,484	-0.95%
2023/02/01	19	114.45	25	113.22	114.50	-6	3,433	-0.17%
2023/01/31	13.7	113.75	7	113.14	114.00	6.7	3,417	0.20%
2023/01/30	12	110.63	44	111.01	111.00	-32	3,334	-0.96%
2023/01/17	9	104.94	8.8	104.11	105.00	0.2	3,263	0.01%
2023/01/16	1	104.50	1.8	104.28	104.50	-0.8	3,302	-0.02%
2023/01/13	19	104.21	18.8	104.78	104.00	0.2	3,316	0.01%
2023/01/12	11	108.00	10.8	108.50	107.00	0.2	3,310	0.01%
2023/01/11	5	106.50	7	106.00	106.50	-2	3,244	-0.06%
2023/01/10	6	106.08	5	106.00	106.00	1	3,302	0.03%
2023/01/09	1	107.50	3	106.83	107.00	-2	3,355	-0.06%
2023/01/06	0	0.00	2.1	104.98	105.50	-2.1	3,422	-0.06%
2023/01/05	7	104.64	6	105.83	104.00	1	3,518	0.03%
2023/01/04	1	105.00	3	105.17	105.00	-2	3,545	-0.06%
2023/01/03	1	103.00	0.6	103.50	104.50	0.4	3,565	0.01%
2022/12/30	9	104.06	9.3	104.28	104.00	-0.3	3,607	-0.01%
2022/12/29	2	104.75	2.2	104.27	105.00	-0.2	3,659	-0.01%
2022/12/28	17	105.85	14.6	106.82	105.50	2.4	3,714	0.06%
2022/12/27	31.1	108.50	2	108.50	108.50	29.1	3,723	0.78%
2022/12/26	0	0.00	60	105.75	106.50	-60	3,713	-1.62%
2022/12/23	0	0.00	0	105.50	106.00	0	3,749	0.00%
2022/12/22	10	106.65	49	106.94	106.50	-39	3,793	-1.03%
2022/12/21	33	105.98	33	105.05	106.00	0	3,857	0.00%
2022/12/20	17	105.26	16.5	106.89	105.00	0.5	3,921	0.01%
2022/12/19	16	107.03	14.1	107.01	107.00	1.9	3,955	0.05%
2022/12/16	3	107.00	2.2	107.98	110.00	0.8	4,027	0.02%
2022/12/15	18	108.86	22.6	106.90	109.00	-4.6	4,055	-0.11%
2022/12/14	5	106.00	0.6	106.52	107.00	4.4	4,121	0.11%
2022/12/13	11	105.50	18.6	106.09	105.50	-7.6	4,163	-0.18%
2022/12/12	6	106.50	0.5	107.00	107.00	5.5	4,248	0.13%
2022/12/09	12.2	107.41	19.5	107.58	107.00	-7.3	4,281	-0.17%
2022/12/08	18	110.56	20.3	110.54	110.50	-2.3	4,270	-0.05%
2022/12/07	22	110.43	68	111.69	110.00	-46	4,274	-1.08%
2022/12/06	73	116.12	27.5	115.82	114.50	45.5	4,241	1.07%
2022/12/05	34	118.66	70.1	119.36	117.00	-36.1	4,218	-0.85%
2022/12/02	44	118.51	26.1	118.75	117.50	17.9	4,157	0.43%
2022/12/01	13	116.00	24.7	116.06	114.50	-11.7	4,057	-0.29%
2022/11/30	2	114.50	7	113.21	114.50	-5	4,032	-0.12%
2022/11/29	30	112.85	26	112.50	113.50	4	4,017	0.10%
2022/11/28	22	114.25	12.1	114.58	114.00	9.9	3,993	0.25%
2022/11/25	23	111.98	17	111.91	110.50	6	3,984	0.15%
2022/11/24	98	110.09	101	108.34	110.50	-3	3,893	-0.08%	大賣/
2022/11/23	702.4	109.77	645	108.81	107.00	57.4	3,705	1.55%	大買/大賣/
2022/11/22	3	100.83	28	100.61	100.50	-25	3,542	-0.71%
2022/11/21	7	103.00	9	103.56	102.00	-2	3,749	-0.05%
2022/11/18	19	106.82	3.5	106.34	103.50	15.5	3,830	0.41%
2022/11/17	6	103.42	2	103.25	104.00	4	3,893	0.10%
2022/11/16	76	103.52	3	102.83	102.50	73	4,041	1.81%
2022/11/15	1.1	101.95	0	101.50	101.50	1.1	4,106	0.03%
2022/11/14	26	101.38	3.9	100.63	101.00	22.1	4,501	0.49%
2022/11/11	15	100.96	8.6	100.01	99.50	6.4	4,747	0.13%
2022/11/10	6	100.10	2.1	99.78	99.20	3.9	4,728	0.08%
2022/11/09	72	101.49	2.4	100.79	101.00	69.6	4,732	1.47%
2022/11/08	6	101.27	3.2	100.90	99.20	2.8	4,748	0.06%
2022/11/07	2	103.25	1	103.00	101.50	1	4,759	0.02%
2022/11/04	11	102.00	3	100.67	101.50	8	4,767	0.17%
2022/11/03	8	100.84	10	100.54	101.50	-2	4,766	-0.04%
2022/11/02	45	100.54	18.2	100.84	101.00	26.8	4,765	0.56%
2022/11/01	25	95.82	0	0.00	96.10	25	4,714	0.53%
2022/10/31	6	95.53	0.6	95.18	94.70	5.4	4,756	0.11%
2022/10/28	9	93.80	36.4	94.20	93.60	-27.4	4,784	-0.57%
2022/10/27	36	96.15	8	95.44	96.20	28	4,854	0.58%
2022/10/26	12	94.44	7.5	95.29	93.20	4.5	4,881	0.09%
2022/10/25	8	95.70	5.1	95.53	96.10	2.9	4,957	0.06%
2022/10/24	2	98.20	1.3	97.71	95.80	0.7	4,983	0.01%
2022/10/21	3	95.53	32	96.77	94.50	-29	5,022	-0.58%
2022/10/20	34.1	97.32	16.4	97.15	97.80	17.7	5,068	0.35%
2022/10/19	21	101.53	33.5	99.50	98.70	-12.5	5,122	-0.24%
2022/10/18	37.5	101.85	31.3	101.56	101.50	6.2	5,223	0.12%
2022/10/17	9	97.31	18.1	96.98	101.50	-9.1	5,292	-0.17%
2022/10/14	33.2	97.04	25.3	99.60	100.00	7.8	5,387	0.15%
2022/10/13	67	96.85	105.2	96.97	92.30	-38.2	5,359	-0.71%	大賣/
2022/10/12	22	102.68	30.8	101.77	102.50	-8.8	5,301	-0.17%
2022/10/11	16	102.19	41.7	102.39	101.50	-25.7	5,342	-0.48%
2022/10/07	17	107.24	14.5	108.71	106.50	2.5	5,384	0.05%
2022/10/06	7	110.00	1	110.00	111.00	6	5,442	0.11%
2022/10/05	4.5	109.61	9.1	109.12	109.00	-4.6	5,454	-0.08%
2022/10/04	13.1	107.59	15.3	106.93	108.00	-2.1	5,462	-0.04%
2022/10/03	8	104.44	8.1	104.22	104.50	-0.1	5,496	0.00%
2022/09/30	64	104.72	29	104.71	105.50	35	5,576	0.63%
2022/09/29	2.1	104.47	4.3	104.45	103.50	-2.2	5,658	-0.04%
2022/09/28	24	102.79	81.4	104.84	102.00	-57.4	5,722	-1.00%
2022/09/27	22.3	106.81	25.7	106.50	107.50	-3.4	5,773	-0.06%
2022/09/26	40	108.69	46.1	109.13	108.50	-6.1	5,793	-0.10%
2022/09/23	18	114.67	11.7	115.98	112.50	6.3	5,900	0.11%
2022/09/22	13.7	114.60	19	113.61	116.50	-5.3	5,955	-0.09%
2022/09/21	19	114.16	8.5	113.91	114.00	10.5	5,995	0.17%
2022/09/20	77	112.61	162.7	113.16	112.50	-85.7	6,025	-1.42%	大賣/
2022/09/19	100.1	112.64	22.1	111.95	112.00	77.9	6,148	1.27%
2022/09/16	14	109.64	8.5	107.96	109.00	5.5	6,178	0.09%
2022/09/15	8.3	109.72	13.9	109.66	109.50	-5.6	6,317	-0.09%
2022/09/14	2	108.25	1.4	107.52	109.50	0.6	6,459	0.01%
2022/09/13	3.3	109.50	3.5	109.89	109.00	-0.2	6,555	0.00%
2022/09/12	8	108.88	9.8	109.25	109.00	-1.8	6,682	-0.03%
2022/09/08	10	106.09	11.8	104.64	106.50	-1.8	6,844	-0.03%
2022/09/07	46.1	106.15	63.7	104.44	103.50	-17.6	7,045	-0.25%
2022/09/06	36	108.82	45.4	110.86	108.50	-9.4	7,081	-0.13%
2022/09/05	25.2	113.10	33.8	114.16	112.50	-8.7	7,186	-0.12%
2022/09/02	10.7	116.53	6	115.50	117.00	4.7	7,256	0.06%
2022/09/01	38.1	115.40	167.8	117.65	115.00	-129.7	7,378	-1.76%	大賣/鉅額交易
2022/08/31	7	116.50	39.8	114.99	116.50	-32.8	7,317	-0.45%
2022/08/30	6	115.67	13	114.96	116.00	-7	7,503	-0.09%
2022/08/29	116	114.12	14.1	114.05	114.00	101.9	8,022	1.27%	大買/鉅額交易
2022/08/26	118.6	122.59	81.9	121.55	117.50	36.7	8,217	0.45%	大買/
2022/08/25	42	118.40	178.3	118.28	118.00	-136.3	8,843	-1.54%	大賣/鉅額交易
2022/08/24	218	116.93	512.2	117.86	117.00	-294.2	8,976	-3.28%	大買/大賣/鉅額交易
2022/08/23	411.2	117.29	42.7	112.79	119.00	368.6	9,484	3.89%	大買/鉅額交易
2022/08/22	78.6	114.41	83.7	114.61	112.00	-5.1	9,509	-0.05%
2022/08/19	170.1	117.86	523.4	117.10	116.50	-353.3	9,487	-3.72%	大買/大賣/鉅額交易
2022/08/18	419.9	114.11	104.6	110.90	114.50	315.3	9,186	3.43%	大買/大賣/鉅額交易
2022/08/17	29	104.67	6.2	105.99	104.50	22.8	9,000	0.25%
2022/08/16	10.4	106.15	9.2	107.72	105.50	1.2	9,067	0.01%
2022/08/15	40	107.28	11	107.46	108.00	29	9,227	0.31%
2022/08/12	9	106.22	9.1	104.33	106.50	-0.1	9,262	0.00%
2022/08/11	10	103.00	8.3	103.02	102.50	1.8	9,248	0.02%
2022/08/10	8	100.81	8.8	100.81	100.50	-0.8	9,266	-0.01%
2022/08/09	7	101.86	7	102.03	102.00	0	9,289	0.00%
2022/08/08	5	100.90	38.1	101.18	102.00	-33.1	9,303	-0.36%
2022/08/05	19	103.79	20	103.18	104.50	-1	9,291	-0.01%
2022/08/04	70	100.80	46.9	101.15	101.50	23.1	9,293	0.25%
2022/08/03	62	100.78	191.2	102.82	100.00	-129.2	9,299	-1.39%	大賣/鉅額交易
2022/08/02	25	102.16	55.3	101.92	102.00	-30.3	9,268	-0.33%
2022/08/01	81	105.56	86.1	105.27	105.50	-5.1	9,280	-0.05%
2022/07/29	49.2	111.37	11.4	110.90	111.00	37.8	9,384	0.40%
2022/07/28	169	110.05	237.7	110.41	110.00	-68.7	9,496	-0.72%	大買/大賣/
2022/07/27	260.2	111.23	120.8	109.09	112.50	139.4	9,425	1.48%	大買/大賣/鉅額交易
2022/07/26	78	107.75	110.7	107.63	107.50	-32.7	9,363	-0.35%	大賣/
2022/07/25	57.1	113.85	378.1	113.50	112.00	-321	9,297	-3.45%	大賣/鉅額交易
2022/07/22	184	112.24	84.2	111.56	112.50	99.8	9,187	1.09%	大買/
2022/07/21	142	110.36	84.9	109.45	111.00	57.1	9,114	0.63%	大買/
2022/07/20	115.1	106.19	53	105.81	106.00	62.1	9,007	0.69%	大買/
2022/07/19	20	104.12	48.6	104.16	103.50	-28.6	8,974	-0.32%
2022/07/18	68	105.42	43.1	105.48	106.00	24.9	8,934	0.28%
2022/07/15	56	101.91	36	102.88	103.00	20	8,863	0.23%
2022/07/14	162	101.52	92.7	101.71	103.00	69.3	8,786	0.79%	大買/
2022/07/13	34	99.54	44.5	99.60	98.80	-10.5	8,681	-0.12%
2022/07/12	45	97.29	61.3	95.43	94.70	-16.3	8,629	-0.19%
2022/07/11	74.3	100.79	110.2	100.64	100.00	-35.9	8,576	-0.42%	大賣/
2022/07/08	69	102.49	29.9	101.69	101.50	39.1	8,535	0.46%
2022/07/07	159	98.79	67.2	97.80	100.00	91.8	8,457	1.09%	大買/
2022/07/06	264.1	98.38	72.2	99.53	96.20	191.9	8,365	2.29%	大買/鉅額交易
2022/07/05	93.1	102.37	111	102.24	103.00	-17.9	8,297	-0.22%	大賣/
2022/07/04	39.5	102.54	70.9	102.47	102.50	-31.4	8,201	-0.38%
2022/07/01	61.2	106.71	111.8	106.83	102.50	-50.7	8,120	-0.62%	大賣/
2022/06/30	89	109.86	102.6	110.00	109.50	-13.6	7,972	-0.17%	大賣/
2022/06/29	75	114.86	78.2	112.90	115.50	-3.2	7,836	-0.04%
2022/06/28	47	117.61	45.1	117.75	116.50	1.9	7,745	0.02%
2022/06/27	88.1	121.37	85.4	120.74	122.00	2.7	7,680	0.03%
2022/06/24	56.2	120.95	72.6	120.67	120.00	-16.4	7,527	-0.22%
2022/06/23	89.8	119.77	64.1	119.88	120.00	25.7	7,435	0.35%
2022/06/22	85	117.05	81.3	118.07	117.00	3.7	7,308	0.05%
2022/06/21	52.2	121.49	55.4	121.65	123.50	-3.2	7,196	-0.04%
2022/06/20	73.1	121.97	119.4	122.19	118.00	-46.3	7,229	-0.64%	大賣/
2022/06/17	54.9	122.25	110.9	121.68	122.00	-55.9	7,118	-0.79%	大賣/
2022/06/16	121	129.92	162.7	133.29	125.00	-41.7	7,064	-0.59%	大買/大賣/
2022/06/15	59.4	130.34	35.4	130.09	129.00	24	7,025	0.34%
2022/06/14	65.8	131.58	96.5	130.73	134.00	-30.7	7,084	-0.43%
2022/06/13	30	131.41	43.4	130.82	132.50	-13.3	6,955	-0.19%
2022/06/10	111.3	135.76	131.2	135.79	133.50	-19.9	6,900	-0.29%	大買/大賣/
2022/06/09	109	134.63	50.4	134.52	135.50	58.6	6,731	0.87%	大買/
2022/06/08	161.1	134.14	175.5	133.81	135.50	-14.4	6,649	-0.22%	大買/大賣/
2022/06/07	386.2	140.43	402.6	141.45	134.00	-16.4	6,439	-0.25%	大買/大賣/
2022/06/06	633.1	139.02	529	139.69	139.50	104.1	5,902	1.76%	大買/大賣/鉅額交易
2022/06/02	1,026.5	144.46	1,230.3	144.44	138.50	-203.8	5,674	-3.59%	大買/大賣/鉅額交易
2022/06/01	383	141.15	54	134.83	142.00	329	4,842	6.79%	大買/鉅額交易
2022/05/31	552	129.72	1,130	130.41	129.50	-578	4,620	-12.51%	大買/大賣/鉅額交易
2022/05/30	727	128.33	100	122.48	128.50	627	3,995	15.69%	大買/鉅額交易
2022/05/27	107	116.21	35	114.49	117.00	72	3,813	1.89%	大買/
2022/05/26	51	114.01	112	113.04	113.00	-61	3,737	-1.63%	大賣/
2022/05/25	71	117.01	4.1	117.22	118.00	66.9	3,635	1.84%
2022/05/24	134	116.44	18.1	115.56	115.00	115.9	3,587	3.23%	大買/鉅額交易
2022/05/23	118	117.42	47.9	117.33	115.00	70.1	3,511	2.00%	大買/
2022/05/20	135	111.69	17	109.53	112.50	118	3,360	3.51%	大買/鉅額交易
2022/05/19	86.3	109.21	15	109.73	110.50	71.3	3,287	2.17%
2022/05/18	16	109.13	447	110.76	109.00	-431	3,250	-13.26%	大賣/鉅額交易
2022/05/17	8	109.75	85	109.76	110.00	-77	3,217	-2.39%
2022/05/16	78	109.26	18	109.72	108.50	60	3,219	1.86%
2022/05/13	4	109.25	5	108.70	107.50	-1	3,203	-0.03%
2022/05/12	3	108.17	11	108.27	107.00	-8	3,230	-0.25%
2022/05/11	91	108.91	78.2	107.90	108.00	12.8	3,274	0.39%
2022/05/10	66	104.14	45	103.27	108.50	21	3,309	0.63%
2022/05/09	17	107.15	19	105.55	105.00	-2	3,310	-0.06%
2022/05/06	49	108.32	48	108.02	109.00	1	3,255	0.03%
2022/05/05	633	108.82	396	108.74	109.00	237	3,061	7.74%	大買/大賣/鉅額交易
2022/05/04	188	100.00	0	0.00	100.00	188	2,919	6.44%	大買/鉅額交易
2022/05/03	4	90.65	3	90.60	91.00	1	2,924	0.03%
2022/04/29	64	91.08	13	90.88	89.90	51	2,942	1.73%
2022/04/28	7	90.03	8	89.69	88.80	-1	2,956	-0.03%
2022/04/27	37	89.28	14.6	89.67	90.30	22.4	2,968	0.76%
2022/04/26	7	97.46	76.2	95.99	94.50	-69.2	2,940	-2.35%
2022/04/25	6	100.45	57	99.98	99.50	-51	2,915	-1.75%
2022/04/22	1	101.50	2	102.25	101.50	-1	2,913	-0.03%
2022/04/21	2	103.50	104	103.53	103.00	-102	2,937	-3.47%	大賣/鉅額交易
2022/04/20	2	102.25	5	102.30	102.50	-3	2,970	-0.10%
2022/04/19	2	102.50	3	102.50	101.50	-1	3,029	-0.03%
2022/04/18	8	101.31	11	101.64	101.50	-3	3,059	-0.10%
2022/04/15	10	104.25	14	104.32	103.00	-4	3,093	-0.13%
2022/04/14	14	105.14	15	105.03	104.50	-1	3,271	-0.03%
2022/04/13	13	102.92	13	102.81	105.50	0	3,424	0.00%
2022/04/12	5	101.10	7.2	101.31	101.50	-2.2	3,563	-0.06%
2022/04/11	5.2	102.75	5.7	103.48	102.00	-0.5	4,033	-0.01%
2022/04/08	4	108.25	3	108.50	107.50	1	4,669	0.02%
2022/04/07	2	107.00	14.5	107.33	104.50	-12.5	4,719	-0.26%
2022/04/06	2	109.50	5	108.70	110.00	-3	4,726	-0.06%
2022/04/01	6	110.50	20	109.80	112.00	-14	4,783	-0.29%
2022/03/31	15	112.57	13	113.31	111.00	2	4,789	0.04%
2022/03/30	38	114.78	28.3	114.58	114.00	9.7	4,785	0.20%
2022/03/29	20	111.83	22	112.07	112.50	-2	4,757	-0.04%
2022/03/28	40	110.13	47	110.28	110.50	-7	4,781	-0.15%
2022/03/25	63	113.06	72	113.82	112.00	-9	4,821	-0.19%
2022/03/24	73	115.22	115	115.37	115.00	-42	4,831	-0.87%	大賣/
2022/03/23	216	116.26	173	116.45	115.00	43	4,821	0.89%	大買/大賣/
2022/03/22	39	114.03	32	114.14	114.50	7	4,731	0.15%
2022/03/21	69	115.59	96	115.48	113.50	-27	4,698	-0.57%
2022/03/18	99.3	114.12	72	113.33	114.00	27.3	4,571	0.60%
2022/03/17	25	109.80	29	108.93	112.00	-4	4,381	-0.09%
2022/03/16	9	106.00	6	105.42	105.00	3	4,250	0.07%
2022/03/15	8	104.88	21	106.29	104.50	-13	4,258	-0.31%
2022/03/14	4	105.50	2	105.50	105.00	2	4,295	0.05%
2022/03/11	8	105.19	6	105.50	105.00	2	4,410	0.05%
2022/03/10	7	104.36	3	103.67	105.00	4	4,433	0.09%
2022/03/09	18	101.19	23	101.04	101.50	-5	4,465	-0.11%
2022/03/08	30	100.48	22	99.94	99.50	8	4,506	0.18%
2022/03/07	6	100.58	5.5	101.22	100.50	0.5	4,530	0.01%
2022/03/04	3	106.50	6.1	104.43	104.00	-3.1	4,592	-0.07%
2022/03/03	7	107.57	7	107.93	107.50	0	4,639	0.00%
2022/03/02	4	104.50	5	105.90	107.00	-1	4,656	-0.02%
2022/03/01	10	104.85	5	104.40	105.00	5	4,669	0.11%
2022/02/25	1	101.50	1	102.00	100.50	0	4,707	0.00%
2022/02/24	2	100.75	13.2	100.79	100.00	-11.2	4,761	-0.24%
2022/02/23	1	103.50	2	104.00	105.00	-1	4,784	-0.02%
2022/02/22	5	102.50	18	103.31	102.50	-13	4,844	-0.27%
2022/02/21	1	107.00	6	106.92	107.00	-5	4,925	-0.10%
2022/02/18	4	107.25	9	107.33	108.00	-5	5,320	-0.09%
2022/02/17	6	107.67	18	107.72	107.50	-12	5,449	-0.22%
2022/02/16	14	108.61	9	109.06	107.50	5	5,636	0.09%
2022/02/15	3	108.00	17.1	107.27	105.50	-14.1	5,668	-0.25%
2022/02/14	16	105.75	84	106.67	106.50	-68	5,841	-1.16%
2022/02/11	86	111.42	3	111.00	111.00	83	5,846	1.42%
2022/02/10	8	109.63	9	109.78	108.00	-1	5,829	-0.02%
2022/02/09	4	105.63	4	105.75	107.50	0	5,840	0.00%
2022/01/26	4	100.83	5	99.80	99.00	-1	6,524	-0.02%
2022/01/25	4	102.25	3	101.67	101.00	1	6,685	0.01%
2022/01/24	16	99.64	9	101.26	102.50	7	7,098	0.10%
2022/01/21	13	100.81	35	100.91	101.00	-22	7,381	-0.30%
2022/01/20	32	103.22	32	102.25	103.00	0	7,399	0.00%
2022/01/19	9	101.72	17	101.51	104.00	-8	7,397	-0.11%
2022/01/18	11	101.86	32	102.33	101.00	-21	7,460	-0.28%
2022/01/17	37	102.92	9	101.83	103.50	28	7,513	0.37%
2022/01/14	21	99.18	24	99.18	99.50	-3	7,580	-0.04%
2022/01/13	5	100.30	5	101.10	101.00	0	7,647	0.00%
2022/01/12	20	99.56	42.6	100.46	98.90	-22.6	7,684	-0.29%
2022/01/11	37	101.49	67	101.94	101.00	-30	7,749	-0.39%
2022/01/10	16.1	103.63	14	103.75	104.00	2.1	7,785	0.03%
2022/01/07	86	105.70	250	105.02	103.00	-164	7,876	-2.08%	大賣/鉅額交易
2022/01/06	59	113.59	223	114.65	111.50	-164	7,712	-2.13%	大賣/鉅額交易
2022/01/05	84	118.57	90	119.11	117.00	-6	7,612	-0.08%
2022/01/04	539	121.92	338.2	123.20	121.00	200.8	7,481	2.68%	大買/大賣/鉅額交易
2022/01/03	2,084	123.35	1,917.1	123.46	123.00	166.9	7,037	2.37%	大買/大賣/鉅額交易
2021/12/30	55.2	112.70	7	112.64	114.00	48.2	6,408	0.75%
2021/12/29	13	109.23	31	110.27	109.50	-18	6,357	-0.28%
2021/12/28	54	112.06	22	111.64	112.00	32	6,375	0.50%
2021/12/27	12	108.46	13	107.69	108.00	-1	6,367	-0.02%
2021/12/24	1	111.00	3	110.00	108.50	-2	6,380	-0.03%
2021/12/23	4	111.00	10	111.05	110.50	-6	6,389	-0.09%
2021/12/22	7	111.43	6	112.17	111.00	1	6,403	0.02%
2021/12/21	17	112.71	98	112.16	112.50	-81	6,376	-1.27%
2021/12/20	46.1	111.17	17	110.65	111.50	29.1	6,317	0.46%
2021/12/17	4	109.88	2	110.00	108.50	2	6,275	0.03%
2021/12/16	12	110.67	18.2	110.87	111.00	-6.2	6,245	-0.10%
2021/12/15	2	107.00	5	106.20	107.00	-3	6,192	-0.05%
2021/12/14	1	105.50	9	103.17	103.00	-8	6,212	-0.13%
2021/12/13	5.1	106.89	1	106.50	105.50	4.1	6,229	0.07%
2021/12/10	3	107.17	2	106.75	107.00	1	6,300	0.02%
2021/12/09	2.1	109.19	1	112.00	108.00	1.1	6,327	0.02%
2021/12/08	15	111.97	4	113.13	111.50	11	6,324	0.17%
2021/12/07	18	112.42	27	112.72	110.00	-9	6,279	-0.14%
2021/12/06	1	108.00	2	109.00	108.00	-1	6,202	-0.02%
2021/12/03	49	110.31	3	108.67	110.00	46	6,240	0.74%
2021/12/02	15	106.83	6	108.58	106.50	9	6,317	0.14%
2021/12/01	14	107.54	11	106.45	109.50	3	6,490	0.05%
2021/11/30	38	107.46	51	107.70	107.50	-13	6,584	-0.20%
2021/11/29	14	103.79	7	103.64	105.00	7	6,686	0.10%
2021/11/26	30	104.17	34.1	104.36	103.00	-4.1	7,170	-0.06%
2021/11/25	6	106.58	6	107.50	106.00	0	7,680	0.00%
2021/11/24	27	105.83	52	105.72	108.00	-25	7,746	-0.32%
2021/11/23	3	110.00	8.1	109.49	107.00	-5.1	7,756	-0.07%
2021/11/22	32	112.73	10	111.75	111.50	22	7,789	0.28%
2021/11/19	3	114.00	3	114.00	114.00	0	7,899	0.00%
2021/11/18	21.1	113.71	63.3	113.98	113.00	-42.2	8,050	-0.52%
2021/11/17	958	119.76	978.5	117.86	116.00	-20.5	8,100	-0.25%	大買/大賣/
2021/11/16	75.5	113.75	39	111.67	114.50	36.5	7,883	0.46%
2021/11/15	137	111.31	73	111.03	111.00	64	7,889	0.81%	大買/
2021/11/12	19	109.63	28	109.95	110.00	-9	7,882	-0.11%
2021/11/11	46	109.84	31	109.37	108.00	15	7,990	0.19%
2021/11/10	23	108.80	18	106.72	109.50	5	7,972	0.06%
2021/11/09	38	107.58	7	106.79	106.50	31	8,086	0.38%
2021/11/08	36	105.36	68.1	107.42	105.00	-32.1	8,172	-0.39%
2021/11/05	252	109.52	1,270	111.83	109.50	-1,018	8,241	-12.35%	大買/大賣/鉅額交易
2021/11/04	1,133.2	113.46	71.1	110.76	114.00	1,062.1	8,233	12.90%	大買/鉅額交易
2021/11/03	60	104.47	43	104.37	104.00	17	8,120	0.21%
2021/11/02	52.1	104.61	70	102.88	103.00	-17.9	8,208	-0.22%
2021/11/01	26	108.37	37	107.84	108.50	-11	8,265	-0.13%
2021/10/29	51	101.75	45.4	102.05	104.50	5.6	8,134	0.07%
2021/10/28	9	95.02	12.1	95.28	95.00	-3.1	8,069	-0.04%
2021/10/27	3	94.00	4	93.48	94.30	-1	8,367	-0.01%
2021/10/26	39.1	92.77	27	94.33	91.90	12.1	8,858	0.14%
2021/10/25	0	0.00	12	93.91	95.00	-12	9,203	-0.13%
2021/10/22	48	94.73	26	93.50	94.60	22	9,425	0.23%
2021/10/21	37	94.03	13	93.08	92.00	24	9,740	0.25%
2021/10/20	13	92.64	39.8	92.72	93.00	-26.8	10,221	-0.26%
2021/10/19	71	92.23	71	89.43	92.30	0	10,853	0.00%
2021/10/18	28	88.74	15	88.57	89.00	13	10,786	0.12%
2021/10/15	34	88.78	45	87.60	87.40	-11	10,793	-0.10%
2021/10/14	49	82.84	20	81.85	83.00	29	11,096	0.26%
2021/10/13	40	80.54	40	84.55	80.20	0	11,457	0.00%
2021/10/12	10	85.34	6	84.55	86.40	4	11,491	0.03%
2021/10/08	15	85.89	14	85.88	84.90	1	11,571	0.01%
2021/10/07	15	84.73	17.2	83.83	86.00	-2.2	11,733	-0.02%
2021/10/06	12	81.89	17	82.21	80.10	-5	12,184	-0.04%
2021/10/05	32	79.18	31	79.06	82.30	1	12,470	0.01%
2021/10/04	35.2	80.32	36	80.94	78.00	-0.8	12,523	-0.01%
2021/10/01	12	81.96	11	81.43	81.00	1	12,637	0.01%
2021/09/30	4	85.60	20	85.76	86.30	-16	12,804	-0.12%
2021/09/29	7	85.09	6	83.75	83.50	1	13,256	0.01%
2021/09/28	17	88.88	17	89.31	88.10	0	13,840	0.00%
2021/09/27	16	90.21	15	91.20	90.10	1	14,190	0.01%
2021/09/24	2	91.25	2	91.00	91.10	0	14,256	0.00%
2021/09/23	7	90.66	29	90.47	89.60	-22	14,300	-0.15%
2021/09/22	33	90.48	7	89.33	89.90	26	14,379	0.18%
2021/09/17	5	89.60	6	90.12	91.70	-1	14,554	-0.01%
2021/09/16	15	90.11	8	90.58	89.50	7	14,684	0.05%
2021/09/15	29.1	91.93	30	91.98	90.50	-0.9	14,736	-0.01%
2021/09/14	13	96.41	8	96.14	95.20	5	14,778	0.03%
2021/09/13	16	97.74	21	99.46	97.00	-5	14,781	-0.03%
2021/09/10	18	99.12	5	99.30	99.20	13	14,827	0.09%
2021/09/09	1	96.00	0	0.00	98.70	1	14,969	0.01%
2021/09/08	1	99.00	11	98.39	95.10	-10	15,006	-0.07%
2021/09/07	10	100.06	23	104.06	99.00	-13	15,080	-0.09%
2021/09/06	69	109.89	62	109.66	107.50	7	15,011	0.05%
2021/09/03	21	108.21	11	109.68	107.50	10	14,988	0.07%
2021/09/02	48.1	106.11	46	106.51	106.00	2.1	15,287	0.01%
2021/09/01	92.3	112.39	276	113.14	112.50	-183.7	15,216	-1.21%	大賣/鉅額交易
2021/08/31	3,160	110.67	2,993	111.36	111.50	167	14,733	1.13%	大買/大賣/鉅額交易
2021/08/30	27	102.43	21	101.90	101.50	6	14,232	0.04%
2021/08/27	30	99.14	33	98.85	98.00	-3	14,204	-0.02%
2021/08/26	44	100.21	44	100.56	100.00	0	14,209	0.00%
2021/08/25	41	103.38	25	103.46	102.50	16	14,202	0.11%
2021/08/24	29	101.88	26.2	101.53	102.00	2.8	14,278	0.02%
2021/08/23	72	99.80	65.1	99.75	99.90	6.9	14,228	0.05%
2021/08/20	46	96.00	51	96.24	96.10	-5	14,188	-0.04%
2021/08/19	57	96.01	66	97.23	93.00	-9	14,048	-0.06%
2021/08/18	40	95.69	37	95.54	99.50	3	13,953	0.02%
2021/08/17	76	95.47	85	96.34	93.80	-9	13,857	-0.06%
2021/08/16	146	99.98	140	100.35	100.00	6	13,743	0.04%	大買/大賣/
2021/08/13	76	99.94	88	100.70	98.30	-12	13,607	-0.09%
2021/08/12	23	106.41	25	106.74	106.50	-2	13,449	-0.01%
2021/08/11	44	104.33	75	105.18	103.50	-31	13,342	-0.23%
2021/08/10	591	107.58	204	108.81	108.00	387	13,247	2.92%	大買/大賣/鉅額交易
2021/08/09	80	109.76	455	108.34	108.00	-375	13,046	-2.87%	大賣/鉅額交易
2021/08/06	80	119.84	83	119.50	119.50	-3	12,877	-0.02%
2021/08/05	35	122.69	31	122.92	126.50	4	12,733	0.03%
2021/08/04	190.1	125.70	196	128.69	122.00	-6	12,643	-0.05%	大買/大賣/
2021/08/03	147.2	128.39	123.1	129.67	129.00	24.1	12,443	0.19%	大買/大賣/
2021/08/02	145.1	126.14	154.1	126.49	129.00	-9	12,241	-0.07%	大買/大賣/
2021/07/30	162.4	129.01	133	129.00	122.50	29.4	11,960	0.25%	大買/大賣/
2021/07/29	517	120.22	82.2	121.24	129.50	434.8	11,462	3.79%	大買/鉅額交易
2021/07/28	1,583.1	118.09	2,035	118.15	118.00	-451.9	11,060	-4.09%	大買/大賣/鉅額交易
2021/07/27	105.1	130.19	102.1	129.96	131.00	3	10,822	0.03%	大買/大賣/
2021/07/26	86.1	126.72	96.6	127.14	128.50	-10.5	10,455	-0.10%
2021/07/23	149.1	120.93	163	118.82	124.50	-13.9	9,908	-0.14%	大買/大賣/
2021/07/22	300	116.50	301.5	116.50	116.50	-1.5	9,242	-0.02%	大買/大賣/
2021/07/21	2	106.00	4.2	106.00	106.00	-2.2	9,272	-0.02%
2021/07/20	100.1	98.22	256	100.24	96.40	-155.9	9,293	-1.68%	大賣/鉅額交易
2021/07/19	187.1	99.91	35.2	96.92	100.50	151.9	9,196	1.65%	大買/鉅額交易
2021/07/16	21.1	92.11	21	92.27	91.60	0.1	9,152	0.00%
2021/07/15	14	91.76	37	91.92	91.70	-23	9,313	-0.25%
2021/07/14	61.1	91.48	39	90.91	92.00	22.1	9,742	0.23%
2021/07/13	61.3	95.53	55.2	95.92	90.50	6.1	9,925	0.06%
2021/07/12	91.2	94.03	87.3	93.90	92.10	3.9	9,792	0.04%
2021/07/09	21	87.93	28.1	87.95	89.20	-7.1	9,648	-0.07%
2021/07/08	23.1	89.29	29	89.76	87.90	-5.9	9,818	-0.06%
2021/07/07	28.2	88.47	27	89.12	87.80	1.2	9,891	0.01%
2021/07/06	88.6	89.64	108.1	89.80	87.50	-19.5	9,768	-0.20%	大賣/
2021/07/05	145.1	86.64	381	84.02	90.10	-235.9	9,411	-2.51%	大買/大賣/鉅額交易
2021/07/02	343.3	82.24	75.1	80.15	82.90	268.2	8,978	2.99%	大買/鉅額交易
2021/07/01	7	75.29	7	75.90	75.40	0	9,001	0.00%
2021/06/30	18.1	76.71	12	77.16	76.90	6.1	8,982	0.07%
2021/06/29	23	76.62	19	78.15	75.60	4	9,002	0.04%
2021/06/28	42	77.07	35.3	76.74	77.50	6.7	9,085	0.07%
2021/06/25	25	74.38	28	74.16	75.70	-3	9,051	-0.03%
2021/06/24	63	73.21	66	73.58	73.20	-3	9,138	-0.03%
2021/06/23	23	72.81	13	73.04	73.50	10	9,158	0.11%
2021/06/22	14	70.45	26	70.46	69.40	-12	9,395	-0.13%
2021/06/21	13	70.63	15	71.45	69.80	-2	9,391	-0.02%
2021/06/18	54	73.88	67	74.20	73.70	-13	9,390	-0.14%
2021/06/17	19	72.09	12	71.39	72.50	7	9,282	0.08%
2021/06/16	38	71.77	28	71.47	72.00	10	9,499	0.11%
2021/06/15	21	70.71	15	70.99	70.80	6	9,433	0.06%
2021/06/11	31	70.30	50	70.28	70.40	-19	9,510	-0.20%
2021/06/10	181	72.71	173	72.62	70.40	8	10,042	0.08%	大買/大賣/
2021/06/09	24	66.84	17	66.80	66.70	7	10,067	0.07%
2021/06/08	12	65.66	64	67.25	65.30	-52	10,057	-0.52%
2021/06/07	18	64.73	18	64.99	64.90	0	10,019	0.00%
2021/06/04	14	66.81	110	67.65	66.70	-96	9,968	-0.96%	大賣/
2021/06/03	28	67.27	46	66.96	66.80	-18	9,928	-0.18%
2021/06/02	94	66.69	7	66.37	65.50	87	9,873	0.88%
2021/06/01	144	68.83	178	70.40	67.90	-34	9,790	-0.35%	大買/大賣/
2021/05/31	150	67.77	39	66.29	68.30	111	9,589	1.16%	大買/鉅額交易
2021/05/28	1,457	64.08	1,460	62.78	62.10	-3	9,445	-0.03%	大買/大賣/
2021/05/27	11	61.65	18	61.84	62.00	-7	9,413	-0.07%
2021/05/26	10	61.71	13	61.72	61.30	-3	9,410	-0.03%
2021/05/25	32	63.10	31	63.04	62.00	1	9,403	0.01%
2021/05/24	40	59.77	168	60.21	60.20	-128	9,372	-1.37%	大賣/鉅額交易
2021/05/21	248	58.91	8	58.59	59.10	240	9,342	2.57%	大買/鉅額交易
2021/05/20	4	57.98	11	56.79	55.80	-7	9,406	-0.07%
2021/05/19	43	57.63	38	57.19	58.50	5	9,444	0.05%
2021/05/18	26	55.20	25.1	55.08	57.30	1	9,418	0.01%
2021/05/17	209.1	52.72	203	54.33	52.10	6.1	9,394	0.06%	大買/大賣/
2021/05/14	30	59.48	42	59.99	57.80	-12	9,352	-0.13%
2021/05/13	44	60.44	30	59.95	60.00	14	9,291	0.15%
2021/05/12	73	61.65	79	61.62	60.10	-6	9,227	-0.07%
2021/05/11	16	65.63	29	65.04	63.50	-13	9,090	-0.14%
2021/05/10	3	73.83	1	73.00	70.50	2	9,024	0.02%
2021/05/07	2	66.80	0	0.00	74.80	2	9,028	0.02%
2021/05/06	0	0.00	2	70.00	69.60	-2	8,992	-0.02%
2021/05/05	1	74.00	43	72.39	70.00	-42	8,999	-0.47%
2021/05/04	4.1	75.20	2	73.55	74.00	2.1	9,026	0.02%
2021/05/03	0	0.00	2	77.50	77.40	-2	9,009	-0.02%
2021/04/29	28	81.36	4	81.58	81.10	24	9,069	0.26%
2021/04/28	3	82.00	5	81.84	82.00	-2	9,119	-0.02%
2021/04/27	5.1	79.06	5	80.58	79.50	0.1	9,182	0.00%
2021/04/26	6	85.53	21	84.80	82.60	-15	9,326	-0.16%
2021/04/23	64.1	84.63	57	82.88	86.40	7.1	9,285	0.08%
2021/04/22	103	83.65	64.1	82.73	79.70	38.9	9,037	0.43%	大買/
2021/04/21	36	79.93	49	79.93	79.90	-13	8,824	-0.15%
2021/04/20	139.1	79.32	150	79.24	79.00	-10.9	8,598	-0.13%	大買/大賣/
2021/04/19	69	74.27	559	74.01	76.50	-490	8,132	-6.03%	大賣/鉅額交易
2021/04/16	563	69.31	42	66.53	69.60	521	7,791	6.69%	大買/鉅額交易
2021/04/15	138	63.52	141	63.82	63.30	-3	7,526	-0.04%	大買/大賣/
2021/04/14	78	61.55	28.2	61.53	62.00	49.8	7,463	0.67%
2021/04/13	75	61.65	78	61.74	61.90	-3	7,768	-0.04%
2021/04/12	24	59.83	29	60.04	60.50	-5	7,568	-0.07%
2021/04/09	21	60.55	22	61.90	60.00	-1	7,649	-0.01%
2021/04/08	33.1	62.07	74	61.75	61.80	-40.9	7,673	-0.53%
2021/04/07	67.1	61.49	38.3	60.79	61.50	28.8	7,607	0.38%
2021/04/06	4	57.30	2	57.95	57.80	2	7,339	0.03%
2021/04/01	31.1	58.43	23.2	57.60	57.40	7.9	7,523	0.11%
2021/03/31	16	59.94	31	59.77	58.90	-15	8,008	-0.19%
2021/03/30	24.2	59.10	6.4	59.34	59.00	17.8	8,018	0.22%
2021/03/29	61	60.65	102.1	59.80	59.50	-41.1	8,400	-0.49%	大賣/
2021/03/26	32.1	57.29	24	58.68	57.10	8.1	8,614	0.09%
2021/03/25	109	58.29	101.1	58.39	56.90	7.9	9,155	0.09%	大買/大賣/
2021/03/24	9	56.18	4	56.00	55.50	5	9,500	0.05%
2021/03/23	33	56.41	29.1	57.09	55.60	4	9,648	0.04%
2021/03/22	15	57.51	14	57.71	56.80	1	9,865	0.01%
2021/03/19	28	57.09	47	57.25	58.40	-19	10,337	-0.18%
2021/03/18	19	55.38	27	55.88	55.40	-8	10,389	-0.08%
2021/03/17	26	56.53	37	56.60	56.10	-11	10,372	-0.11%
2021/03/16	72.3	58.39	1,415	59.95	56.30	-1,342.7	10,286	-13.05%	大賣/鉅額交易
2021/03/15	1,418	57.93	124	55.34	58.00	1,294	9,652	13.41%	大買/大賣/鉅額交易
2021/03/12	58	52.47	15	51.95	52.80	43	9,297	0.46%
2021/03/11	4	49.51	13	49.75	50.00	-9	9,257	-0.10%
2021/03/09	13	48.07	6	47.73	47.70	7	9,562	0.07%
2021/03/08	14	50.44	17	49.86	49.00	-3	9,592	-0.03%
2021/03/05	10	49.70	0	0.00	49.70	10	9,684	0.10%
2021/03/04	6	51.72	1	50.80	50.50	5	9,753	0.05%
2021/03/03	5	51.52	8	51.49	51.30	-3	9,888	-0.03%
2021/03/02	52	51.86	55	52.57	51.30	-3	10,766	-0.03%
2021/02/26	18	50.67	51	51.76	51.40	-33	11,028	-0.30%
2021/02/25	45	51.69	14	52.39	51.20	31	11,114	0.28%
2021/02/24	43	52.42	70	51.51	51.70	-27	11,160	-0.24%
2021/02/23	10	50.95	52.3	51.07	51.10	-42.3	11,185	-0.38%
2021/02/22	110	51.82	41	51.98	51.80	69	11,186	0.62%	大買/
2021/02/19	13	49.38	0	0.00	51.00	13	11,118	0.12%
2021/02/18	11	48.76	1	48.05	49.15	10	11,114	0.09%
2021/02/17	15	48.61	16.2	47.54	48.80	-1.2	11,193	-0.01%
2021/02/05	11	45.15	15	45.46	45.15	-4	11,257	-0.04%
2021/02/04	11	45.68	31	46.38	45.65	-20	11,555	-0.17%
2021/02/03	31	46.53	43	47.07	46.45	-12	11,645	-0.10%
2021/02/02	19	46.67	19	46.23	46.60	0	11,821	0.00%
2021/02/01	15	45.73	15	45.74	45.70	0	12,061	0.00%
2021/01/29	38	46.59	29	48.41	46.40	9	12,077	0.07%
2021/01/28	7	48.31	9	48.66	48.05	-2	12,073	-0.02%
2021/01/27	10	49.36	11	49.55	49.60	-1	12,100	-0.01%
2021/01/26	2	51.30	17	50.62	49.95	-15	12,120	-0.12%
2021/01/25	13	51.08	15	50.87	51.30	-2	12,157	-0.02%
2021/01/22	9	49.98	28	49.75	51.10	-19	12,198	-0.16%
2021/01/21	28	49.38	44	49.22	48.65	-16	12,181	-0.13%
2021/01/20	58	51.48	17	50.61	50.10	41	12,378	0.33%
2021/01/19	84	53.39	68	53.84	52.80	16	12,384	0.13%
2021/01/18	20	50.32	37	51.29	52.20	-17	12,257	-0.14%
2021/01/15	117	52.54	95	53.48	52.10	22	12,308	0.18%	大買/
2021/01/14	19	52.77	93	53.33	53.60	-74	12,316	-0.60%
2021/01/13	5	51.74	6	51.58	51.60	-1	12,360	-0.01%
2021/01/12	20	51.85	23	51.86	50.90	-3	12,425	-0.02%
2021/01/11	9	52.43	35	52.77	52.80	-26	12,655	-0.21%
2021/01/08	58	52.70	7	52.59	51.80	51	13,263	0.38%
2021/01/07	25	53.67	11	53.40	53.40	14	13,330	0.11%
2021/01/06	165	55.82	183	55.28	53.00	-18	13,483	-0.13%	大買/大賣/
2021/01/05	12	52.31	6	52.72	52.70	6	13,225	0.05%
2021/01/04	81	53.64	88	52.72	53.50	-7	13,785	-0.05%
2020/12/31	56	52.64	63	52.93	52.90	-7	14,519	-0.05%
2020/12/30	37	51.68	38	52.34	51.60	-1	14,780	-0.01%
2020/12/29	52	51.80	38	52.97	51.30	14	14,746	0.09%
2020/12/28	58	52.85	89	53.69	52.40	-31	14,743	-0.21%
2020/12/25	172	53.43	155	53.57	53.00	17	14,552	0.12%	大買/大賣/
2020/12/24	25.4	51.49	13	51.58	50.90	12.4	14,081	0.09%
2020/12/23	99	52.18	88	52.92	51.20	11	13,990	0.08%
2020/12/22	178.3	51.28	126	52.40	50.80	52.3	13,700	0.38%	大買/大賣/
2020/12/21	58	50.34	77	50.93	52.90	-19	13,544	-0.14%
2020/12/18	153	49.03	203	49.12	48.15	-50	13,298	-0.38%	大買/大賣/
2020/12/17	27	45.48	21	45.95	46.50	6	13,354	0.04%
2020/12/16	105	46.05	65.1	45.90	45.70	39.9	13,711	0.29%	大買/
2020/12/15	151	47.25	64	47.79	44.65	87	13,772	0.63%	大買/
2020/12/14	22.1	48.60	233	49.20	49.40	-210.9	13,220	-1.60%	大賣/鉅額交易
2020/12/11	3	44.63	182	44.06	44.95	-179	12,873	-1.39%	大賣/鉅額交易
2020/12/10	115	44.52	302	44.51	44.70	-187	12,807	-1.46%	大買/大賣/鉅額交易
2020/12/09	7	45.42	16	45.30	45.35	-9	12,742	-0.07%
2020/12/08	1	45.55	11	45.28	45.65	-10	12,656	-0.08%
2020/12/07	12	43.90	0	0.00	43.35	12	12,547	0.10%
2020/12/04	0	0.00	5	45.34	44.60	-5	12,490	-0.04%
2020/12/03	20	45.90	27	46.30	45.25	-7	12,427	-0.06%
2020/12/02	0	0.00	7	44.96	44.45	-7	12,171	-0.06%
2020/12/01	14	43.21	16	44.62	45.15	-2	12,125	-0.02%
2020/11/30	34	45.28	0	0.00	44.75	34	12,054	0.28%
2020/11/27	11	45.67	2	46.10	45.80	9	12,014	0.07%
2020/11/26	57	47.92	169.2	48.11	46.60	-112.2	11,865	-0.95%	大賣/鉅額交易
2020/11/25	24.2	42.77	52	43.80	46.20	-27.8	10,989	-0.25%
2020/11/24	38	42.49	16	43.15	42.00	22	10,673	0.21%
2020/11/23	4	42.29	3	42.73	42.60	1	10,663	0.01%
2020/11/20	6	41.41	18	41.93	42.15	-12	10,739	-0.11%
2020/11/19	1	41.00	0	0.00	40.70	1	10,697	0.01%
2020/11/18	1	40.60	2	40.75	40.55	-1	10,809	-0.01%
2020/11/17	12	40.62	2	40.60	40.70	10	10,776	0.09%
2020/11/16	23	41.46	0.1	42.05	41.05	22.9	10,733	0.21%
2020/11/13	11	41.91	10	42.70	42.05	1	10,637	0.01%
2020/11/12	72.1	42.81	85	43.52	42.55	-12.9	10,542	-0.12%
2020/11/11	6	42.39	0	42.50	42.50	6	10,249	0.06%
2020/11/10	26	41.77	29	42.95	42.25	-3	10,302	-0.03%
2020/11/09	15	43.27	21	42.95	43.80	-6	10,155	-0.06%
2020/11/06	45	40.88	31	41.63	40.80	14	9,901	0.14%
2020/11/05	10	41.10	15	40.91	41.00	-5	9,856	-0.05%
2020/11/04	4	40.29	1	40.50	40.30	3	9,819	0.03%
2020/11/03	1	39.90	10	39.70	40.50	-9	9,778	-0.09%
2020/11/02	0	0.00	39	38.82	38.95	-39	9,719	-0.40%
2020/10/30	83	40.89	10	41.41	40.10	73	9,624	0.76%
2020/10/29	0	0.00	2	41.41	41.00	-2	9,536	-0.02%
2020/10/28	114	42.23	115	42.72	42.20	-1	9,447	-0.01%	大買/大賣/
2020/10/27	45	41.23	69	40.98	42.30	-24	9,165	-0.26%
2020/10/26	10	41.05	26	41.87	40.95	-16	9,050	-0.18%
2020/10/23	21	41.80	25	42.40	41.20	-4	8,939	-0.04%
2020/10/22	11	41.32	1	41.65	41.50	10	8,835	0.11%
2020/10/21	36	42.70	40	43.22	42.55	-4	8,719	-0.05%
2020/10/20	49	42.47	71	42.82	42.30	-22	8,530	-0.26%
2020/10/19	35	42.22	99	42.98	43.20	-64	8,423	-0.76%
2020/10/16	331	45.06	93	45.01	41.40	238	8,114	2.93%	大買/鉅額交易
2020/10/15	18	44.29	28	44.24	43.65	-10	7,442	-0.13%
2020/10/14	192	44.28	268	43.59	43.70	-76	7,267	-1.05%	大買/大賣/
2020/10/13	27	43.38	102	44.04	44.05	-75	7,006	-1.07%	大賣/
2020/10/12	338	42.96	391	42.26	43.00	-53	6,678	-0.79%	大買/大賣/
2020/10/08	283	40.32	1,062	40.36	41.20	-779	6,058	-12.86%	大買/大賣/鉅額交易
2020/10/07	1,011	39.34	12	38.81	39.35	999	5,172	19.31%	大買/鉅額交易
2020/10/06	134	35.45	87	35.28	35.80	47	4,764	0.99%	大買/
2020/10/05	33	34.92	42	33.70	35.30	-9	4,679	-0.19%
2020/09/29	8	32.80	0	0.00	32.55	8	4,516	0.18%
2020/09/28	6	34.85	3	34.55	34.30	3	4,508	0.07%
2020/09/25	15	35.72	84	33.71	34.60	-69	4,452	-1.55%
2020/09/24	17	36.40	36	36.50	36.30	-19	4,221	-0.45%
2020/09/23	41	36.54	20	36.91	36.25	21	3,918	0.54%
2020/09/22	223	36.26	96	36.21	37.10	127	3,531	3.60%	大買/鉅額交易
2020/09/21	41	34.72	72	34.24	35.35	-31	2,783	-1.11%
2020/09/18	1,479	32.14	1,510	32.08	32.15	-31	2,251	-1.38%	大買/大賣/
2020/09/16	3	28.75	0	0.00	28.80	3	1,923	0.16%
2020/09/14	0	0.00	2.4	28.24	28.50	-2.4	1,938	-0.13%
2020/09/11	2	27.95	0	0.00	28.10	2	1,938	0.10%
2020/09/08	6	28.89	0	0.00	28.80	6	1,938	0.31%
2020/09/07	2	29.35	0	29.20	29.05	2	1,936	0.10%
2020/09/04	3	29.40	0	0.00	29.60	3	1,943	0.15%
2020/09/03	0	0.00	41.1	29.99	29.95	-41.1	1,944	-2.11%
2020/09/02	1.1	30.84	10	30.20	30.75	-8.9	2,006	-0.45%
2020/08/31	0	0.00	1	29.60	29.30	-1	1,989	-0.05%
2020/08/28	12	30.01	7	30.11	30.00	5	1,961	0.25%
2020/08/27	73	31.25	4	30.86	30.95	69	1,923	3.59%
2020/08/26	11	29.89	233	30.44	31.45	-222	1,811	-12.25%	大賣/鉅額交易
2020/08/25	31	29.37	5	29.28	29.20	26	1,644	1.58%
2020/08/24	1,145	29.80	933	29.79	29.80	212	1,579	13.42%	大買/大賣/鉅額交易
2020/08/20	3	26.93	0	0.00	26.50	3	1,416	0.21%
2020/08/19	2	29.30	0	0.00	28.15	2	1,399	0.14%
2020/08/18	0	0.00	2	29.45	28.70	-2	1,388	-0.14%
2020/08/17	3	29.35	2	29.53	29.35	1	1,371	0.07%
2020/08/14	47	29.94	46	29.88	29.90	1	1,341	0.07%
2020/08/13	0	0.00	15	29.08	29.45	-15	1,194	-1.26%
2020/08/11	5.4	28.37	0	0.00	28.35	5.4	1,141	0.48%
2020/08/10	3	28.75	0	0.00	28.40	3	1,138	0.26%
2020/08/07	2	28.83	1	28.90	28.80	1	1,139	0.09%
2020/08/06	2	28.30	0	0.00	28.25	2	1,125	0.18%
2020/08/05	2	28.10	2	28.10	28.15	0	1,122	0.00%
2020/07/31	0	0.00	4	27.45	27.45	-4	1,143	-0.35%
2020/07/28	1	26.00	0	0.00	25.70	1	1,154	0.09%
2020/07/27	3	26.75	0	0.00	26.70	3	1,148	0.26%
2020/07/24	1	28.00	0	0.00	27.30	1	1,146	0.09%
2020/07/17	1	27.65	0	0.00	27.15	1	1,115	0.09%
2020/07/14	8	28.10	0	0.00	27.90	8	1,103	0.73%
2020/07/13	5	28.70	0	0.00	28.70	5	1,094	0.46%
2020/07/10	0	0.00	2	28.95	28.30	-2	1,094	-0.18%
2020/07/08	0	0.00	2	29.70	29.65	-2	1,060	-0.19%
2020/07/07	5	31.59	3	31.42	29.55	2	1,044	0.19%
2020/07/06	7	30.60	3	30.37	30.60	4	943	0.42%
2020/07/03	0	0.00	9	29.08	29.30	-9	887	-1.01%
2020/07/02	1	29.00	0	0.00	29.10	1	864	0.12%
2020/07/01	0	0.00	5	28.40	28.80	-5	846	-0.59%
2020/06/29	5	28.50	20	28.59	28.80	-15	801	-1.87%
2020/06/24	27	28.71	7	28.91	29.05	20	774	2.58%
2020/06/23	0	0.00	0	27.65	27.60	0	722	-0.01%
2020/06/19	0	0.00	1	28.00	28.15	-1	717	-0.14%
2020/06/15	2.1	26.59	0	0.00	26.45	2.1	675	0.30%
2020/06/12	10	26.82	0	0.00	27.10	10	670	1.49%
2020/06/11	5	27.67	0	0.00	27.30	5	667	0.75%
2020/06/10	4	28.05	5	28.30	28.20	-1	651	-0.15%
2020/06/09	9	29.29	5	29.95	28.75	4	650	0.61%
2020/06/08	0	0.00	18	28.55	29.05	-18	558	-3.22%
2020/06/05	17	26.09	0	0.00	26.45	17	509	3.34%
2020/06/04	0	0.00	25	25.62	25.95	-25	501	-4.98%
2020/06/02	0	0.00	4	25.75	25.15	-4	484	-0.83%
2020/05/27	4	25.00	0	0.00	25.00	4	480	0.83%
2020/05/25	0	0.00	4	25.50	25.65	-4	469	-0.85%
2020/05/22	4	24.90	0	0.00	24.60	4	462	0.86%
2020/05/21	0	0.00	0.6	25.15	25.35	-0.6	460	-0.13%
2020/05/05	0	0.00	1	24.55	24.60	-1	410	-0.24%
2020/04/30	0	0.00	1	23.05	23.30	-1	400	-0.25%
2020/04/29	0	0.00	5	22.60	22.65	-5	401	-1.24%
2020/04/15	0	0.00	1	21.50	21.45	-1	394	-0.25%
2020/03/27	5	18.15	0	0.00	17.95	5	424	1.18%
2020/03/13	1	20.25	0	0.00	20.25	1	728	0.14%
2020/03/12	1	23.50	0	0.00	22.10	1	793	0.13%
2020/02/27	1	25.10	0	0.00	25.10	1	809	0.12%
2020/02/21	1	26.80	0	0.00	26.90	1	803	0.12%
2020/02/20	2	28.05	1	27.70	27.15	1	800	0.12%
2020/02/13	1	25.85	0	0.00	25.70	1	772	0.13%
2020/02/04	0	0.00	1	25.00	25.10	-1	782	-0.13%
2020/02/03	1	24.00	1	23.40	24.00	0	784	0.00%
2020/01/30	2	25.95	0	0.00	25.45	2	799	0.25%
2020/01/20	0	0.00	9	28.40	28.25	-9	842	-1.07%
2020/01/17	0	0.00	2	28.60	28.45	-2	894	-0.22%
2020/01/15	0	0.00	3	28.70	28.45	-3	929	-0.32%
2020/01/10	2	28.50	0	0.00	28.50	2	942	0.21%
2020/01/08	2	28.05	1	28.15	28.05	1	985	0.10%
2020/01/06	4	28.68	0	0.00	28.65	4	982	0.41%
2020/01/03	4	29.60	0	0.00	29.30	4	978	0.41%
2019/12/31	0	0.00	1	29.95	30.10	-1	976	-0.10%
2019/12/26	5	30.00	0	0.00	30.05	5	955	0.52%
2019/12/24	9	29.58	1	29.95	29.60	8	957	0.84%
2019/12/19	1	30.35	0	0.00	30.40	1	944	0.11%
2019/12/18	13	30.27	0	0.00	30.05	13	941	1.38%
2019/12/17	7	30.95	22	31.94	30.90	-15	924	-1.62%
2019/12/16	0	0.00	44	30.50	30.50	-44	867	-5.07%
2019/12/12	2	29.50	1	29.55	29.45	1	803	0.12%
2019/12/11	1	29.50	0	0.00	29.85	1	797	0.13%
2019/12/09	4	29.63	51	30.28	29.20	-47	685	-6.85%
2019/12/06	51	30.14	19	30.05	30.15	32	607	5.27%
2019/11/25	5	27.70	0	0.00	27.60	5	586	0.85%
2019/11/22	0	0.00	5	27.52	27.55	-5	600	-0.83%
2019/11/20	0	0.00	3	27.55	27.65	-3	607	-0.49%
2019/11/18	0	0.00	0.3	27.95	27.95	-0.3	635	-0.05%
2019/11/11	9	27.79	0	0.00	27.70	9	703	1.28%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.14%
2019/11/05	15	29.28	0	0.00	29.20	15	693	2.16%
2019/10/31	10	29.20	6	29.35	29.10	4	691	0.58%
2019/10/30	1	29.80	5	30.10	29.80	-4	686	-0.58%
2019/10/29	1	30.60	1	29.50	29.50	0	678	0.00%
2019/10/28	2	30.80	3	30.53	30.60	-1	667	-0.15%
2019/10/25	1	29.75	12	30.28	30.50	-11	613	-1.79%
2019/10/24	0	0.00	5	29.35	29.35	-5	560	-0.89%
2019/10/23	4	29.46	0	0.00	29.25	4	566	0.71%
2019/10/22	0	0.00	10	29.20	29.20	-10	577	-1.73%
2019/10/17	2	28.10	2	28.00	28.25	0	577	0.00%
2019/10/16	1	29.20	8	29.18	28.20	-7	587	-1.19%
2019/10/15	0	0.00	1	28.10	27.65	-1	575	-0.17%
2019/10/09	2	27.65	0	0.00	27.60	2	637	0.31%
2019/10/08	0	0.00	5	28.76	27.85	-5	637	-0.78%
2019/10/04	0	0.00	1	28.00	28.00	-1	627	-0.16%
2019/09/27	7	27.28	1	27.25	27.15	6	629	0.95%
2019/09/24	0	0.00	3	29.15	28.90	-3	630	-0.48%
2019/09/23	0	0.00	3	28.67	28.55	-3	622	-0.48%
2019/09/19	0	0.00	1	29.15	29.20	-1	610	-0.16%
2019/09/12	1	27.55	0	0.00	27.70	1	566	0.18%
2019/09/11	4	27.73	0	0.00	27.70	4	568	0.70%
2019/09/10	1	28.75	0	0.00	28.70	1	579	0.17%
2019/09/06	0	0.00	2	29.20	29.15	-2	563	-0.35%
2019/09/04	0	0.00	2	29.20	29.10	-2	562	-0.36%
2019/08/28	10	29.20	1	28.80	28.80	9	554	1.62%
2019/08/27	0	0.00	2	29.05	28.80	-2	541	-0.37%
2019/08/22	23	29.15	0	0.00	28.70	23	536	4.29%
2019/08/21	6	29.37	1	29.45	29.55	5	515	0.97%
2019/08/20	0	0.00	11	29.96	29.40	-11	509	-2.16%
2019/08/19	0	0.00	1	28.15	28.20	-1	445	-0.22%
2019/08/16	1	27.95	2	27.75	27.70	-1	444	-0.22%
2019/08/02	3	27.00	0	0.00	27.00	3	453	0.66%
2019/08/01	1	27.95	0	0.00	27.90	1	455	0.22%
2019/07/30	2	28.23	1	28.55	28.05	1	457	0.22%
2019/07/29	2	28.85	0	0.00	29.00	2	454	0.44%
2019/07/25	12	29.38	10	29.70	29.40	2	480	0.42%
2019/07/24	6	29.44	12	29.95	29.50	-6	472	-1.27%
2019/07/22	2	28.60	0	0.00	28.90	2	435	0.46%
2019/07/19	0	0.00	1	29.10	28.90	-1	430	-0.23%
2019/07/18	1	29.05	0	0.00	29.05	1	428	0.23%
2019/07/17	1	29.20	2	29.33	29.25	-1	421	-0.24%
2019/07/16	15	28.92	2	29.80	29.80	13	396	3.28%
2019/07/15	1	27.00	0	0.00	27.10	1	340	0.29%
2019/07/02	0	0.00	2	26.85	26.90	-2	456	-0.44%
2019/06/25	0	0.00	5	26.20	26.15	-5	461	-1.08%
2019/06/24	5	26.40	3	26.80	26.35	2	461	0.43%
2019/06/18	0	0.00	5	26.43	25.65	-5	453	-1.10%
2019/06/11	1	24.95	0	0.00	25.05	1	463	0.22%
2019/06/05	0	0.00	0.1	24.50	24.50	-0.1	468	-0.03%
2019/06/03	1	24.70	0	0.00	24.75	1	482	0.21%
2019/05/31	28	25.45	3	25.45	25.25	25	485	5.15%
2019/05/30	0	0.00	5	25.22	25.50	-5	475	-1.05%
2019/05/28	0	0.00	1	24.00	23.95	-1	486	-0.21%
2019/05/27	5	23.90	1	24.05	23.95	4	494	0.81%
2019/05/23	1	24.50	0	0.00	24.15	1	528	0.19%
2019/05/22	1	25.45	0	0.00	25.25	1	535	0.19%
2019/05/20	1	24.95	0	24.95	24.90	1	576	0.17%
2019/05/15	0	0.00	1	26.15	26.05	-1	659	-0.15%
2019/05/14	1	25.25	0	0.00	25.65	1	680	0.15%
2019/05/13	3	26.50	0	0.00	25.60	3	704	0.43%
2019/05/10	1	26.75	0	0.00	26.90	1	708	0.14%
2019/05/09	0	0.00	1	28.00	27.10	-1	709	-0.14%
2019/05/08	6	28.30	0	0.00	28.25	6	707	0.85%
2019/05/06	0	0.00	4	28.94	28.80	-4	716	-0.56%
2019/05/03	4	29.58	0	0.00	29.35	4	719	0.56%
2019/04/26	1	29.15	0	0.00	29.15	1	778	0.13%
2019/04/19	3	30.08	0	0.00	30.05	3	839	0.36%
2019/04/17	0	0.00	2	31.60	31.30	-2	832	-0.24%
2019/04/16	20	30.50	8	30.88	31.30	12	777	1.54%
2019/04/15	1	29.40	0	0.00	29.40	1	750	0.13%
2019/04/12	1	29.40	20	29.45	29.35	-19	769	-2.47%
2019/04/11	0	0.00	1	30.30	30.15	-1	769	-0.13%
2019/04/10	0	0.00	5	30.30	30.05	-5	772	-0.65%
2019/04/09	0	0.00	1	30.15	30.10	-1	800	-0.12%
2019/04/03	0	0.00	10	29.70	29.70	-10	810	-1.23%
2019/03/29	1	29.45	0	0.00	29.30	1	814	0.12%
2019/03/25	5	29.10	2	29.25	29.10	3	889	0.34%
2019/03/20	5	29.95	0	0.00	29.80	5	990	0.50%
2019/03/19	6	30.06	0	0.00	30.05	6	1,094	0.55%
2019/03/18	10	29.80	0	0.00	29.95	10	1,097	0.91%
2019/03/14	1	30.50	0	0.00	30.50	1	1,128	0.09%
2019/03/12	1	30.85	0	0.00	30.80	1	1,268	0.08%
2019/03/11	1	31.30	0	0.00	30.90	1	1,289	0.08%
2019/03/08	0	0.00	6	30.93	31.15	-6	1,327	-0.45%
2019/03/07	0	0.00	4	32.45	31.50	-4	1,347	-0.30%
2019/03/05	0	0.00	1	32.50	32.30	-1	1,442	-0.07%
2019/03/04	8	32.47	6	32.45	32.50	2	1,526	0.13%
2019/02/27	5	31.64	0	0.00	31.70	5	1,533	0.33%
2019/02/26	4	32.44	0	0.00	32.25	4	1,536	0.26%
2019/02/25	0	0.00	6	33.02	32.90	-6	1,600	-0.37%
2019/02/20	0	0.00	1	33.10	32.95	-1	1,597	-0.06%
2019/02/18	8	33.28	5	33.50	33.25	3	1,597	0.19%
2019/02/15	11	32.35	10	32.93	33.05	1	1,587	0.06%
2019/02/14	8	33.38	22	33.48	32.95	-14	1,575	-0.89%
2019/02/13	0	0.00	4	32.35	32.10	-4	1,523	-0.26%
2019/01/30	1	30.45	0	0.00	30.20	1	1,494	0.07%
2019/01/24	5	30.60	0	0.00	30.45	5	1,546	0.32%
2019/01/23	2	30.80	2	30.50	30.80	0	1,557	0.00%
2019/01/22	11	30.84	0	0.00	30.65	11	1,554	0.71%
2019/01/21	1	31.25	1	31.20	31.00	0	1,553	0.00%
2019/01/18	3	30.90	2	31.70	31.10	1	1,541	0.06%
2019/01/17	0	0.00	2	30.75	30.20	-2	1,501	-0.13%
2019/01/16	5	30.81	1	30.75	30.70	4	1,499	0.27%
2019/01/14	11	29.41	0	0.00	29.25	11	1,457	0.75%
2019/01/11	5	29.80	0	0.00	29.70	5	1,462	0.34%
2019/01/09	5	30.30	0	0.00	30.20	5	1,464	0.34%
2019/01/07	4	30.40	0	0.00	30.15	4	1,470	0.27%
2019/01/04	10	29.28	0	0.00	30.15	10	1,485	0.67%
2019/01/03	3	30.33	0	0.00	30.15	3	1,482	0.20%
2019/01/02	10	30.64	0	0.00	30.60	10	1,511	0.66%
2018/12/28	4	30.68	5	30.49	30.95	-1	1,520	-0.07%
2018/12/27	0	0.00	11	30.33	29.85	-11	1,528	-0.72%
2018/12/26	1	30.55	0	0.00	29.50	1	1,541	0.06%
2018/12/22	2	30.00	2	29.55	30.00	0	1,557	0.00%
2018/12/20	14	29.47	6	30.37	29.35	8	1,603	0.50%
2018/12/19	1	31.00	0	0.00	30.90	1	1,633	0.06%
2018/12/18	12	32.07	0	0.00	31.65	12	1,701	0.71%
2018/12/17	10	32.99	15	33.20	32.85	-5	1,690	-0.30%
2018/12/14	12	32.90	0	0.00	33.10	12	1,685	0.71%
2018/12/13	7	34.81	12	34.90	34.05	-5	1,671	-0.30%
2018/12/12	632	34.74	641	34.54	34.75	-9	1,598	-0.56%	大買/大賣/
2018/12/10	8	31.39	7	31.20	31.25	1	1,513	0.07%
2018/12/07	0	0.00	2	32.05	31.95	-2	1,514	-0.13%
2018/12/06	21	32.20	0	0.00	31.00	21	1,502	1.40%
2018/12/05	3	35.20	15	34.52	33.65	-12	1,477	-0.81%
2018/12/04	10	33.23	10	33.95	32.80	0	1,404	0.00%
2018/12/03	10	33.37	3	33.73	33.40	7	1,405	0.50%
2018/11/29	4	32.00	1	31.60	31.60	3	1,357	0.22%
2018/11/28	1	31.50	5	32.50	32.40	-4	1,331	-0.30%
2018/11/27	2	32.00	15	31.05	31.50	-13	1,287	-1.01%
2018/11/26	11	29.91	0	0.00	29.80	11	1,218	0.90%
2018/11/23	14	29.29	15	29.35	29.25	-1	1,221	-0.08%
2018/11/22	4	31.89	5	31.27	29.60	-1	1,286	-0.08%
2018/11/21	1	29.95	0	0.00	30.60	1	1,252	0.08%
2018/11/20	1	29.80	1	30.10	29.30	0	1,267	0.00%
2018/11/16	0	0.00	2	29.10	29.00	-2	1,281	-0.16%
2018/11/15	1	29.80	0	0.00	29.15	1	1,293	0.08%
2018/11/14	1	28.90	0	0.00	28.55	1	1,273	0.08%
2018/11/08	0	0.00	3	29.70	29.30	-3	1,407	-0.21%
2018/11/07	1	30.00	3	29.63	30.25	-2	1,430	-0.14%
2018/11/06	8	31.26	4	31.30	29.15	4	1,493	0.27%
2018/11/02	1	30.65	3	30.00	29.90	-2	1,565	-0.13%
2018/10/31	5	28.73	1	28.60	28.70	4	1,633	0.24%
2018/10/29	2	26.65	0	0.00	26.90	2	1,679	0.12%
2018/10/26	1	26.60	0	0.00	26.60	1	1,727	0.06%
2018/10/25	2	27.23	3	27.12	26.60	-1	1,752	-0.06%
2018/10/24	1	30.10	0	0.00	29.50	1	1,787	0.06%
2018/10/23	1	30.15	1	30.00	30.00	0	1,836	0.00%
2018/10/22	0	0.00	1	31.30	31.20	-1	1,887	-0.05%
2018/10/18	1	31.10	2	31.00	31.20	-1	2,077	-0.05%
2018/10/17	1	31.15	0	0.00	31.00	1	2,270	0.04%
2018/10/16	0	0.00	1	30.80	31.05	-1	2,333	-0.04%
2018/10/12	2	28.80	0	0.00	30.10	2	2,461	0.08%
2018/10/09	1	33.65	0	0.00	33.00	1	2,962	0.03%
2018/10/08	1	34.00	0	0.00	33.50	1	3,113	0.03%
2018/10/05	5	33.95	5	35.30	33.40	0	3,160	0.00%
2018/10/04	22	37.38	23	37.42	37.10	-1	3,165	-0.03%
2018/10/03	2	38.18	2	38.63	38.00	0	3,235	0.00%
2018/10/02	10	39.73	10	40.50	39.40	0	3,295	0.00%
2018/09/28	1	39.50	0	0.00	39.30	1	3,492	0.03%
2018/09/27	1	39.40	2	39.93	39.05	-1	3,610	-0.03%
2018/09/26	3	39.85	1	40.35	39.60	2	3,666	0.05%
2018/09/25	1	38.50	2	39.65	41.50	-1	3,821	-0.03%
2018/09/19	1	38.10	0	0.00	37.20	1	3,941	0.03%
2018/09/18	1	37.50	12	37.85	37.20	-11	4,009	-0.27%
2018/09/14	10	39.30	1	39.40	39.35	9	4,098	0.22%
2018/09/12	0	0.00	1	36.80	37.25	-1	4,137	-0.02%
2018/09/11	1	37.80	0	0.00	37.90	1	4,169	0.02%
2018/09/10	0	0.00	12	36.74	36.25	-12	4,208	-0.29%
2018/09/07	0	0.00	3	38.67	38.60	-3	4,273	-0.07%
2018/09/06	0	0.00	1	41.10	41.10	-1	4,616	-0.02%
2018/09/05	0	0.00	1	41.45	41.25	-1	5,043	-0.02%
2018/09/04	1	42.00	0	0.00	42.00	1	5,423	0.02%
2018/09/03	0	0.00	1	41.35	41.35	-1	5,702	-0.02%
2018/08/31	2	43.33	0	0.00	44.05	2	6,041	0.03%
2018/08/30	42	43.33	0	0.00	43.70	42	6,213	0.68%
2018/08/29	1	43.90	2	43.35	42.95	-1	6,248	-0.02%
2018/08/28	11	42.27	0	0.00	42.20	11	6,247	0.18%
2018/08/27	8	41.15	0	0.00	43.90	8	6,284	0.13%
2018/08/24	2	40.63	55	40.50	40.70	-53	6,352	-0.83%
2018/08/21	3	42.40	0	0.00	43.30	3	7,130	0.04%
2018/08/20	5	42.08	2	41.20	42.30	3	7,321	0.04%
2018/08/17	1	43.70	1	42.70	42.60	0	7,522	0.00%
2018/08/14	3	42.38	2	42.73	43.30	1	7,595	0.01%
2018/08/13	1	42.75	2	43.03	42.30	-1	7,567	-0.01%
2018/08/10	9	43.96	18	44.76	43.55	-9	7,510	-0.12%
2018/08/09	21	46.84	1	46.65	46.30	20	7,426	0.27%
2018/08/08	1	47.70	0	0.00	46.65	1	7,409	0.01%
2018/08/07	1	49.15	0	0.00	47.60	1	7,390	0.01%
2018/08/06	7	47.06	1	47.20	47.20	6	7,315	0.08%
2018/08/02	0	0.00	23	46.83	46.00	-23	7,270	-0.32%
2018/07/31	0	0.00	23	48.76	47.55	-23	7,208	-0.32%
2018/07/30	2	47.75	2	48.40	48.40	0	7,157	0.00%
2018/07/27	1	50.70	0	0.00	50.40	1	7,101	0.01%
2018/07/26	4	50.65	4	51.43	50.10	0	7,045	0.00%
2018/07/25	0	0.00	2	48.73	50.50	-2	6,913	-0.03%
2018/07/24	45	50.72	2	51.35	50.50	43	6,842	0.63%
2018/07/23	7	47.31	5	47.75	48.50	2	6,648	0.03%
2018/07/20	0	0.00	3	46.90	46.90	-3	6,582	-0.05%
2018/07/19	5	49.00	21	48.70	48.80	-16	6,510	-0.25%
2018/07/18	28	50.87	8	49.38	48.90	20	6,452	0.31%
2018/07/17	10	54.12	412	55.75	50.40	-402	6,275	-6.41%	大賣/鉅額交易
2018/07/16	979	55.41	574	55.45	55.50	405	5,936	6.82%	大買/大賣/鉅額交易
2018/07/13	11	50.53	14	50.37	50.50	-3	5,845	-0.05%
2018/07/12	8	49.99	1	49.90	50.20	7	5,792	0.12%
2018/07/11	3	50.17	1	48.90	48.90	2	5,753	0.03%
2018/07/09	5	49.70	11	48.12	47.80	-6	5,599	-0.11%
2018/07/06	3	45.10	6	47.05	48.50	-3	5,498	-0.05%
2018/07/05	10	50.26	24	49.78	47.00	-14	5,368	-0.26%
2018/07/04	7	51.54	12	51.97	51.00	-5	5,239	-0.10%
2018/07/03	31	54.15	19	54.64	53.00	12	5,140	0.23%
2018/07/02	30	52.00	15	52.61	52.00	15	4,934	0.30%
2018/06/29	15	53.71	18	53.78	53.70	-3	4,820	-0.06%
2018/06/28	24	51.96	6	51.02	52.40	18	4,759	0.38%
2018/06/27	3	50.50	0	0.00	49.60	3	4,706	0.06%
2018/06/26	0	0.00	1	46.75	49.00	-1	4,633	-0.02%
2018/06/25	1	48.75	0	0.00	46.75	1	4,586	0.02%
2018/06/22	3	51.40	0	0.00	50.00	3	4,543	0.07%
2018/06/21	2	54.90	4	54.50	54.80	-2	4,510	-0.04%
2018/06/20	0	0.00	2	55.00	52.50	-2	4,481	-0.04%
2018/06/19	3	54.10	0	0.00	53.20	3	4,440	0.07%
2018/06/15	7	56.84	100	56.00	57.50	-93	4,426	-2.10%
2018/06/14	6	59.70	11	59.10	60.20	-5	4,339	-0.12%
2018/06/13	143	56.90	34	59.89	55.50	109	3,971	2.74%	大買/鉅額交易
2018/06/12	86	55.05	61	56.21	56.50	25	3,542	0.71%
2018/06/11	10	50.77	5	51.40	51.40	5	3,159	0.16%
2018/06/08	10	44.79	12	46.07	46.80	-2	2,873	-0.07%
2018/06/07	2	40.20	7	40.29	42.55	-5	2,515	-0.20%
2018/06/06	5	38.55	3	38.83	38.70	2	2,331	0.09%
2018/06/05	10	37.48	16	37.98	38.05	-6	2,288	-0.26%
2018/06/04	6	39.62	12	39.73	39.20	-6	2,223	-0.27%
2018/06/01	13	39.82	75	38.87	38.80	-62	2,159	-2.87%
2018/05/31	9	41.97	40	41.02	39.05	-31	2,106	-1.47%
2018/05/30	11	38.85	408	38.48	40.00	-397	1,838	-21.60%	大賣/鉅額交易
2018/05/29	30	38.24	14	37.25	36.80	16	1,516	1.06%
2018/05/28	2	35.33	30	35.35	36.50	-28	1,287	-2.17%
2018/05/25	421	34.33	306	32.81	34.00	115	1,087	10.58%	大買/大賣/鉅額交易
2018/05/24	311	32.16	28	30.80	32.20	283	863	32.77%	大買/鉅額交易
2018/05/23	4	27.79	8	28.75	29.30	-4	716	-0.56%
2018/05/22	0	0.00	6	27.40	27.30	-6	679	-0.88%
2018/05/08	4	26.58	4	27.01	27.25	0	781	0.00%
2018/04/26	13	25.92	0	0.00	25.80	13	1,189	1.09%
2018/04/20	1	28.80	1	29.20	29.00	0	1,225	0.00%
2018/04/19	1	29.20	1	29.45	28.95	0	1,219	0.00%
2018/03/31	0	0.00	1	27.50	27.15	-1	1,362	-0.07%
2018/03/28	1	27.10	21	26.92	27.10	-20	1,532	-1.31%
2018/03/27	3	27.27	0	0.00	27.10	3	1,535	0.20%
2018/03/21	4	28.88	0	0.00	28.80	4	1,605	0.25%
2018/03/20	20	27.90	20	27.53	27.90	0	1,569	0.00%
2018/03/09	0	0.00	1	29.15	28.55	-1	1,762	-0.06%
2018/03/08	1	29.00	0	0.00	28.95	1	1,775	0.06%
2018/03/01	0	0.00	3	29.00	29.30	-3	1,800	-0.17%
2018/02/26	3	30.00	0	0.00	29.65	3	1,899	0.16%
2018/02/23	3	29.80	0	0.00	29.60	3	2,046	0.15%
2018/02/22	1	29.35	1	29.20	29.50	0	2,095	0.00%
2018/02/21	2	28.48	2	28.65	29.20	0	2,158	0.00%
2018/02/09	1	26.90	1	27.10	27.30	0	2,315	0.00%
2018/02/07	2	29.40	2	29.28	28.65	0	2,455	0.00%
2018/02/06	6	28.07	4	28.20	28.20	2	2,501	0.08%
2018/02/02	4	32.04	0	0.00	32.00	4	2,516	0.16%
2018/02/01	1	33.60	1	32.90	32.50	0	2,621	0.00%
2018/01/31	6	32.29	9	32.57	33.15	-3	2,615	-0.11%
2018/01/30	4	33.65	1	33.30	32.60	3	2,654	0.11%
2018/01/29	1	31.75	6	33.05	33.25	-5	2,665	-0.19%
2018/01/26	2	32.00	3	32.57	32.00	-1	2,697	-0.04%
2018/01/25	3	32.00	0	0.00	31.70	3	2,758	0.11%
2018/01/24	8	31.54	5	32.23	32.50	3	3,091	0.10%
2018/01/23	32	33.25	13	33.58	32.55	19	3,231	0.59%
2018/01/22	0	0.00	1	31.75	31.80	-1	3,183	-0.03%
2018/01/18	11	32.27	10	32.37	31.70	1	3,570	0.03%
2018/01/17	0	0.00	1	31.80	31.60	-1	3,666	-0.03%
2018/01/15	0	0.00	1	32.40	32.30	-1	3,810	-0.03%
2018/01/12	0	0.00	5	31.60	31.70	-5	3,844	-0.13%
2018/01/08	3	32.10	10	31.90	31.90	-7	3,946	-0.18%
2018/01/05	18	32.69	7	33.03	32.35	11	3,938	0.28%
2018/01/04	3	31.60	0	0.00	31.95	3	3,894	0.08%
2018/01/03	5	32.52	0	0.00	32.40	5	3,883	0.13%
2018/01/02	0	0.00	3	33.00	32.50	-3	3,851	-0.08%