裕民 (2606)-合庫券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股▲2.81%
1035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

裕民 (2606)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/12/03	2	58.70	7.3	58.50	59.10	-5.3	4,665	-0.11%
2024/12/02	4	58.60	1	59.50	58.50	3	4,652	0.06%
2024/11/28	3	59.17	0	0.00	59.00	3	4,662	0.06%
2024/11/27	3	59.17	7	59.96	59.60	-4	4,635	-0.09%
2024/11/26	0	0.00	1	61.00	60.70	-1	4,526	-0.02%
2024/11/25	0	0.00	40	61.08	61.10	-40	4,528	-0.88%
2024/11/22	3	60.93	2	61.10	61.00	1	4,571	0.02%
2024/11/21	0	0.00	4	61.23	61.20	-4	4,525	-0.09%
2024/11/20	1	61.20	162	60.70	60.20	-161	4,464	-3.61%	大賣/鉅額交易
2024/11/19	2	60.05	12	60.29	60.70	-10	4,392	-0.23%
2024/11/18	4	60.53	11	60.92	60.30	-7	4,304	-0.16%
2024/11/15	21	60.62	0.3	60.50	60.50	20.7	4,235	0.49%
2024/11/14	22	60.07	21	60.22	60.50	1	4,141	0.02%
2024/11/13	73	59.47	168.1	59.53	59.50	-95.1	4,025	-2.36%	大賣/
2024/11/12	2	58.60	0	0.00	58.70	2	3,924	0.05%
2024/11/11	54	58.62	18	58.90	58.90	36	3,858	0.93%
2024/11/08	0	0.00	68	57.70	56.70	-68	3,730	-1.82%
2024/11/07	0	0.00	27	57.16	57.00	-27	3,747	-0.72%
2024/11/06	2	57.00	0	0.00	57.00	2	3,740	0.05%
2024/11/05	0	0.00	25	56.70	56.70	-25	3,759	-0.67%
2024/11/04	342	56.42	0	0.00	56.50	342	3,748	9.12%	大買/鉅額交易
2024/11/01	0	0.00	3	56.20	56.20	-3	3,813	-0.08%
2024/10/30	1	55.80	1	56.00	55.70	0	3,758	0.00%
2024/10/25	0	0.00	0.6	55.10	55.40	-0.6	3,785	-0.02%
2024/10/24	43	54.34	1	54.40	54.30	42	3,767	1.11%
2024/10/23	428	54.65	0	0.00	54.20	428	3,778	11.33%	大買/鉅額交易
2024/10/21	0	0.00	76	54.84	55.30	-76	3,812	-1.99%
2024/10/18	6	53.97	35	54.30	54.30	-29	3,893	-0.74%
2024/10/17	3	54.50	0	0.00	54.60	3	3,913	0.08%
2024/10/15	0	0.00	1	54.70	54.50	-1	3,994	-0.03%
2024/10/14	0	0.00	2	54.70	54.50	-2	4,058	-0.05%
2024/10/11	1	54.00	0	0.00	54.10	1	4,130	0.02%
2024/10/09	326	54.36	2	54.40	53.80	324	4,183	7.74%	大買/鉅額交易
2024/10/08	2	55.20	0	0.00	55.60	2	4,231	0.05%
2024/10/07	1	55.10	1	55.40	55.30	0	4,281	0.00%
2024/10/04	26	55.33	20	55.39	55.80	6	4,460	0.13%
2024/10/01	436	56.09	2	56.70	56.60	434	4,451	9.75%	大買/鉅額交易
2024/09/30	71	56.35	351	56.65	55.80	-280	4,477	-6.25%	大賣/鉅額交易
2024/09/27	3	55.13	2,067	55.59	55.60	-2,064	4,435	-46.53%	大賣/鉅額交易
2024/09/26	0	0.00	1.1	54.28	53.40	-1.1	4,461	-0.02%
2024/09/25	8	53.60	33	53.17	53.80	-25	4,462	-0.56%
2024/09/24	1	53.50	0.1	53.50	52.80	0.9	4,460	0.02%
2024/09/16	1.2	51.47	0	0.00	51.80	1.2	5,119	0.02%
2024/09/13	0	51.34	1	51.70	51.60	-1	5,165	-0.02%
2024/09/10	5	50.68	0	0.00	50.20	5	5,391	0.09%
2024/09/09	4	51.13	1	51.10	51.50	3	5,594	0.05%
2024/09/05	3	52.00	0	0.00	51.80	3	6,116	0.05%
2024/09/03	0	53.88	0	0.00	53.10	0	6,580	0.00%
2024/09/02	0	0.00	1	53.80	53.50	-1	6,735	-0.01%
2024/08/30	1	54.70	0	0.00	54.70	1	6,905	0.01%
2024/08/29	2	53.25	1	53.90	53.90	1	6,912	0.01%
2024/08/27	58	53.45	2	53.40	53.50	56	7,189	0.78%
2024/08/26	6	53.00	25	54.07	54.00	-19	7,271	-0.26%
2024/08/22	10	52.94	0	0.00	52.90	10	7,732	0.13%
2024/08/16	2	53.00	0	0.00	52.90	2	8,082	0.02%
2024/08/14	0	0.00	10	52.80	52.80	-10	8,210	-0.12%
2024/08/13	0	52.50	0	0.00	52.00	0	8,464	0.00%
2024/08/12	28.9	52.55	0	0.00	52.30	28.9	8,717	0.33%
2024/08/09	462	52.94	2	52.50	52.50	460	8,975	5.13%	大買/鉅額交易
2024/08/08	876	51.71	0	0.00	51.20	876	9,506	9.21%	大買/鉅額交易
2024/08/07	6	51.68	23	51.40	52.00	-17	10,676	-0.16%
2024/08/06	5	48.89	4	48.60	48.80	1	11,621	0.01%
2024/08/05	4.2	48.65	0	0.00	47.95	4.2	12,064	0.03%
2024/08/02	1	52.50	4	52.20	51.90	-3	13,200	-0.02%
2024/08/01	0	0.00	1	52.70	53.20	-1	13,519	-0.01%
2024/07/31	0	0.00	2	51.90	51.60	-2	13,531	-0.01%
2024/07/30	4	51.40	0	0.00	51.60	4	13,587	0.03%
2024/07/22	2	50.03	0	0.00	50.70	2	13,775	0.01%
2024/07/19	12	50.93	3	51.33	50.80	9	13,749	0.07%
2024/07/16	1	53.00	1.5	53.17	52.60	-0.5	13,919	0.00%
2024/07/15	3	52.77	0	0.00	52.50	3	14,106	0.02%
2024/07/12	14	53.31	0	0.00	53.20	14	14,080	0.10%
2024/07/11	8	53.83	3	54.50	54.00	5	14,058	0.04%
2024/07/10	4	53.55	0	0.00	53.10	4	14,057	0.03%
2024/07/09	3	54.00	0	0.00	53.80	3	14,103	0.02%
2024/07/08	5	54.58	3,312	54.55	54.80	-3,307	14,146	-23.38%	大賣/鉅額交易
2024/07/05	36.1	57.41	4	57.40	57.00	32.1	14,004	0.23%
2024/07/04	1	58.90	2	59.35	59.00	-1	13,885	-0.01%
2024/07/03	21	61.29	1,163	60.55	60.90	-1,142	13,838	-8.25%	大賣/鉅額交易
2024/07/02	10	58.80	925	58.92	59.50	-915	13,551	-6.75%	大賣/鉅額交易
2024/06/28	2	55.90	164	56.04	55.80	-162	13,180	-1.23%	大賣/鉅額交易
2024/06/27	4	55.13	5,051	54.91	55.50	-5,047	13,138	-38.41%	大賣/鉅額交易
2024/06/26	102.3	58.40	0	0.00	58.10	102.3	12,927	0.79%	大買/鉅額交易
2024/06/25	82	57.58	15	58.44	58.70	67	12,829	0.52%
2024/06/24	0	0.00	2	56.80	56.80	-2	12,680	-0.02%
2024/06/21	0	0.00	1	56.90	56.20	-1	12,668	-0.01%
2024/06/20	2	56.15	6	56.25	56.40	-4	12,591	-0.03%
2024/06/19	2	55.90	22	56.09	55.60	-20	12,606	-0.16%
2024/06/18	2	56.00	4	56.00	56.00	-2	12,574	-0.02%
2024/06/17	0.3	56.00	0	0.00	55.80	0.3	12,620	0.00%
2024/06/14	5	56.52	7	56.76	56.30	-2	12,708	-0.02%
2024/06/13	11.1	55.40	8.2	55.15	55.20	2.8	12,528	0.02%
2024/06/12	37.2	56.28	13	55.77	55.70	24.2	12,391	0.20%
2024/06/11	305.5	60.49	3	61.63	59.10	302.5	12,132	2.49%	大買/鉅額交易
2024/06/07	1	61.40	23.5	61.06	61.30	-22.5	11,895	-0.19%
2024/06/06	0	0.00	7	60.37	60.50	-7	11,796	-0.06%
2024/06/05	5.1	59.82	4	60.00	59.80	1.1	11,822	0.01%
2024/06/04	12	58.31	0	0.00	58.20	12	11,751	0.10%
2024/06/03	0	58.83	0	0.00	59.40	0	11,792	0.00%
2024/05/31	13	59.39	125	60.23	58.80	-112	11,823	-0.95%	大賣/鉅額交易
2024/05/30	1	58.70	15	59.07	59.00	-14	11,768	-0.12%
2024/05/29	25	60.60	15	60.81	59.50	10	11,788	0.08%
2024/05/28	0	0.00	9.1	60.60	60.70	-9.1	11,603	-0.08%
2024/05/27	0	0.00	2	58.50	58.70	-2	11,599	-0.02%
2024/05/23	3	57.23	17	57.58	57.10	-14	11,725	-0.12%
2024/05/22	10	58.00	0	0.00	58.30	10	11,753	0.09%
2024/05/21	4	57.18	2	57.70	57.30	2	11,899	0.02%
2024/05/20	10	58.52	1	57.80	57.90	9	12,095	0.07%
2024/05/17	36.3	59.08	16	57.80	57.80	20.3	12,288	0.17%
2024/05/16	4	60.03	17.1	59.98	60.90	-13.1	12,071	-0.11%
2024/05/15	67	59.01	26.3	59.15	58.50	40.7	11,826	0.34%
2024/05/14	22.5	61.42	14	61.20	60.70	8.5	11,626	0.07%
2024/05/13	49	62.72	74.7	62.74	60.20	-25.7	11,073	-0.23%
2024/05/10	136.3	58.72	33.1	60.86	61.30	103.2	9,899	1.04%	大買/鉅額交易
2024/05/09	49.3	58.84	17	59.04	59.00	32.3	8,897	0.36%
2024/05/08	50	58.65	41	61.31	57.10	9	8,408	0.11%
2024/05/07	7	57.46	54	57.19	57.60	-47	7,191	-0.65%
2024/05/06	34.1	55.14	10	55.67	54.80	24.1	6,882	0.35%
2024/05/03	0	55.48	5	55.60	54.80	-5	6,818	-0.07%
2024/05/02	2	54.80	4.5	54.58	54.30	-2.5	6,768	-0.04%
2024/04/30	3	54.63	7	55.40	54.20	-4	6,801	-0.06%
2024/04/29	3	56.37	59	56.35	55.80	-56	6,749	-0.83%
2024/04/26	10	55.00	18	55.03	55.50	-8	6,702	-0.12%
2024/04/25	4	53.65	0	0.00	54.00	4	6,710	0.06%
2024/04/24	25	53.54	0	0.00	54.00	25	6,739	0.37%
2024/04/23	8	54.35	0	0.00	54.60	8	6,706	0.12%
2024/04/22	43	56.60	609	55.10	54.80	-566	6,731	-8.41%	大賣/鉅額交易
2024/04/19	282	56.50	18	56.63	55.30	264	6,561	4.02%	大買/鉅額交易
2024/04/18	2	53.60	0	0.00	53.70	2	6,348	0.03%
2024/04/17	15	53.89	110	54.42	53.70	-95	6,380	-1.49%	大賣/
2024/04/16	24	54.85	11	54.50	54.60	13	6,422	0.20%
2024/04/15	138	56.53	62	56.43	56.40	76	6,546	1.16%	大買/
2024/04/12	0	0.00	71.1	55.51	55.90	-71.1	6,550	-1.09%
2024/04/11	0	0.00	53	55.11	54.60	-53	6,718	-0.79%
2024/04/10	37	54.50	5	54.38	54.20	32	7,046	0.45%
2024/04/09	0	0.00	42	54.55	54.40	-42	7,181	-0.58%
2024/04/08	1.1	52.22	5	52.74	52.70	-3.9	7,259	-0.05%
2024/04/03	0	52.52	11	52.53	52.50	-11	7,290	-0.15%
2024/03/29	6.1	52.64	4	53.68	53.00	2.1	7,746	0.03%
2024/03/28	1	54.10	5	54.02	53.80	-4	8,018	-0.05%
2024/03/27	1	52.70	1	54.00	53.90	0	8,268	0.00%
2024/03/26	2	53.75	0	0.00	53.10	2	8,697	0.02%
2024/03/25	8	54.31	2	54.60	54.30	6	8,908	0.07%
2024/03/22	19	53.91	0	0.00	54.30	19	9,212	0.21%
2024/03/21	15	54.33	0	0.00	54.20	15	9,782	0.15%
2024/03/20	1	55.00	0	0.00	55.00	1	9,962	0.01%
2024/03/19	3	54.73	334.2	54.87	56.00	-331.2	10,054	-3.29%	大賣/鉅額交易
2024/03/18	0	0.00	1	53.00	53.90	-1	10,106	-0.01%
2024/03/15	81	52.48	2	52.60	52.50	79	10,195	0.77%
2024/03/14	3	53.80	0	0.00	53.80	3	10,348	0.03%
2024/03/13	338	54.54	2	54.20	54.20	336	10,633	3.16%	大買/鉅額交易
2024/03/12	335	55.38	1	55.70	55.50	334	10,958	3.05%	大買/鉅額交易
2024/03/11	1	55.90	5.2	56.12	56.40	-4.2	11,508	-0.04%
2024/03/08	63	53.91	0	0.00	54.30	63	13,559	0.46%
2024/03/07	452.3	53.72	2.6	53.66	53.40	449.7	14,347	3.13%	大買/鉅額交易
2024/03/06	814.6	54.92	2	54.90	54.40	812.6	15,023	5.41%	大買/鉅額交易
2024/03/05	254.1	55.34	0	0.00	55.00	254.1	15,174	1.67%	大買/鉅額交易
2024/03/04	772.7	54.62	6	54.70	55.70	766.7	15,190	5.05%	大買/鉅額交易
2024/03/01	312	54.61	0.1	55.00	54.60	311.9	15,774	1.98%	大買/鉅額交易
2024/02/29	70	55.02	19.8	55.56	55.60	50.2	15,998	0.31%
2024/02/27	173	53.44	3	53.40	53.60	170	15,795	1.08%	大買/鉅額交易
2024/02/26	1	54.70	10	54.42	54.80	-9	15,766	-0.06%
2024/02/23	0	0.00	7	53.61	53.60	-7	15,632	-0.04%
2024/02/22	1,156	53.55	16.3	53.53	52.70	1,139.7	15,529	7.34%	大買/鉅額交易
2024/02/21	112.3	53.67	14	53.91	53.30	98.3	15,338	0.64%	大買/
2024/02/20	6	51.78	37.5	52.79	53.40	-31.5	15,142	-0.21%
2024/02/19	227	50.29	2	49.98	50.20	225	14,915	1.51%	大買/鉅額交易
2024/02/16	271	49.25	0	0.00	49.10	271	14,891	1.82%	大買/鉅額交易
2024/02/15	979	49.35	3	48.75	49.25	976	14,956	6.53%	大買/鉅額交易
2024/02/05	185.1	47.21	0	0.00	47.10	185.1	14,909	1.24%	大買/鉅額交易
2024/02/02	513.5	48.13	0	0.00	47.90	513.5	14,928	3.44%	大買/鉅額交易
2024/02/01	21	48.45	0	0.00	48.60	21	14,934	0.14%
2024/01/31	243	48.25	0	0.00	47.80	243	14,950	1.63%	大買/鉅額交易
2024/01/30	20	48.77	2	48.83	48.50	18	14,941	0.12%
2024/01/29	51	49.13	14	48.96	49.30	37	14,969	0.25%
2024/01/26	218	48.46	0	0.00	48.20	218	15,072	1.45%	大買/鉅額交易
2024/01/24	297	48.75	0	0.00	48.45	297	15,121	1.96%	大買/鉅額交易
2024/01/23	221	48.82	4	48.84	48.65	217	15,088	1.44%	大買/鉅額交易
2024/01/22	447	48.73	5	48.60	48.40	442	15,122	2.92%	大買/鉅額交易
2024/01/19	526	48.67	8	48.94	48.30	518	15,095	3.43%	大買/鉅額交易
2024/01/18	3	48.50	9	48.56	48.65	-6	15,094	-0.04%
2024/01/17	21.1	47.86	7	48.60	47.80	14.1	15,068	0.09%
2024/01/16	4.1	48.80	5	48.40	48.45	-0.9	15,033	-0.01%
2024/01/15	4.1	50.05	0	0.00	50.00	4.1	15,039	0.03%
2024/01/12	6	50.12	5	50.50	50.00	1	15,155	0.01%
2024/01/11	13.1	50.23	11	49.81	49.70	2.1	15,349	0.01%
2024/01/10	9.1	50.56	4.2	50.35	50.30	4.9	15,379	0.03%
2024/01/09	19	51.64	3	51.83	51.70	16	15,301	0.10%
2024/01/08	15	54.07	5	54.20	53.70	10	15,130	0.07%
2024/01/05	19.2	54.14	16	54.61	54.90	3.2	15,025	0.02%
2024/01/04	4.2	54.50	25	54.12	54.40	-20.8	14,758	-0.14%
2024/01/03	5	52.50	9	53.07	52.80	-4	14,465	-0.03%
2024/01/02	6	53.58	20	53.65	52.60	-14	14,470	-0.10%
2023/12/29	18	52.03	17	52.35	52.10	1	14,338	0.01%
2023/12/28	10	52.24	10	51.79	51.80	0	14,388	0.00%
2023/12/27	14	53.22	17	53.08	52.80	-3	14,386	-0.02%
2023/12/26	10	52.29	13.1	52.51	52.60	-3.1	14,313	-0.02%
2023/12/25	32.7	51.52	12	51.13	50.40	20.7	14,156	0.15%
2023/12/22	12.1	53.41	7.1	54.37	53.70	5	14,014	0.04%
2023/12/21	28	54.21	28	53.43	53.60	0	13,779	0.00%
2023/12/20	12.2	52.09	11	52.42	52.10	1.2	13,365	0.01%
2023/12/19	9.5	52.44	2	51.85	51.60	7.5	13,198	0.06%
2023/12/18	19	52.37	28	53.11	53.00	-9	13,098	-0.07%
2023/12/15	10.1	51.77	7	52.17	51.60	3.1	12,775	0.02%
2023/12/14	9	52.02	7.1	51.64	51.70	1.9	12,793	0.01%
2023/12/13	12	52.89	10	53.60	52.70	2	12,866	0.02%
2023/12/12	6	52.83	0	0.00	52.60	6	13,404	0.04%
2023/12/11	16.1	52.14	5	52.60	52.50	11.1	13,526	0.08%
2023/12/08	9	53.12	26.4	53.36	53.20	-17.4	13,354	-0.13%
2023/12/07	9	53.03	40.3	53.22	53.10	-31.3	13,060	-0.24%
2023/12/06	30	54.93	47.6	55.00	54.70	-17.6	12,717	-0.14%
2023/12/05	99.6	58.09	36.3	58.38	57.00	63.3	12,129	0.52%
2023/12/04	32	54.37	61.1	54.76	56.90	-29.1	9,925	-0.29%
2023/12/01	49	51.21	27.7	51.29	51.80	21.3	9,065	0.23%
2023/11/30	16	49.53	5	49.98	48.35	11	8,376	0.13%
2023/11/29	18.5	48.14	6	48.05	47.90	12.5	8,206	0.15%
2023/11/28	9	49.51	22	50.25	48.55	-13	8,083	-0.16%
2023/11/27	0	0.00	40.5	48.13	47.80	-40.5	7,400	-0.55%
2023/11/24	0	0.00	12	45.53	45.90	-12	7,117	-0.17%
2023/11/23	9	44.76	3	45.17	44.85	6	7,084	0.08%
2023/11/22	2	44.78	4	44.99	45.20	-2	7,048	-0.03%
2023/11/21	3	45.00	15	45.02	45.00	-12	7,089	-0.17%
2023/11/20	4	45.06	7.4	45.03	45.00	-3.4	7,150	-0.05%
2023/11/17	1	45.75	2.3	45.65	45.70	-1.3	7,258	-0.02%
2023/11/16	2.5	44.74	1	45.05	45.05	1.5	7,488	0.02%
2023/11/15	6	44.48	0	0.00	44.70	6	7,968	0.08%
2023/11/14	7.3	44.23	0	0.00	44.30	7.3	8,634	0.08%
2023/11/10	3	45.32	2	45.15	45.00	1	8,629	0.01%
2023/11/09	0	0.00	28.9	46.21	46.20	-28.9	8,576	-0.34%
2023/11/07	0	0.00	1	47.65	47.20	-1	8,679	-0.01%
2023/11/06	0.1	47.30	2	47.50	47.50	-1.9	8,756	-0.02%
2023/11/03	0	46.95	22	47.24	47.20	-22	8,722	-0.25%
2023/11/02	0	0.00	4	45.80	45.95	-4	8,607	-0.05%
2023/10/31	399	44.27	7	44.01	44.30	392	8,586	4.57%	大買/鉅額交易
2023/10/30	140	44.50	42	43.42	44.60	98	8,603	1.14%	大買/
2023/10/27	111	44.10	1	44.20	44.15	110	8,584	1.28%	大買/鉅額交易
2023/10/26	272	44.02	0	0.00	43.60	272	8,624	3.15%	大買/鉅額交易
2023/10/25	1	45.05	1	44.85	44.75	0	8,709	0.00%
2023/10/24	2	44.75	5	44.55	45.10	-3	8,780	-0.03%
2023/10/23	13	45.54	13	45.29	45.20	0	8,736	0.00%
2023/10/20	52	47.24	6	46.68	46.90	46	8,654	0.53%
2023/10/19	17	48.28	31	48.52	48.70	-14	8,620	-0.16%
2023/10/18	3	46.53	2	47.25	46.20	1	8,414	0.01%
2023/10/17	155	46.38	0	0.00	46.20	155	8,324	1.86%	大買/鉅額交易
2023/10/13	12	47.25	2	46.78	46.15	10	8,373	0.12%
2023/10/12	3	46.30	2	46.68	46.75	1	8,350	0.01%
2023/10/11	14.1	46.64	0.2	47.00	46.35	13.9	8,339	0.17%
2023/10/06	4	46.45	15	47.07	47.35	-11	8,251	-0.13%
2023/10/05	0.1	46.10	28	45.95	45.45	-27.9	8,169	-0.34%
2023/10/04	33	45.96	1	45.40	45.40	32	8,133	0.39%
2023/10/03	10.2	46.18	3	45.80	45.80	7.2	8,093	0.09%
2023/10/02	10	46.85	43	46.60	46.80	-33	8,043	-0.41%
2023/09/28	18	48.95	0	0.00	47.85	18	8,094	0.22%
2023/09/27	5	48.67	4	48.83	48.30	1	8,137	0.01%
2023/09/26	8	47.78	7	48.01	47.80	1	8,036	0.01%
2023/09/25	1.1	48.71	0	0.00	48.40	1.1	8,079	0.01%
2023/09/22	5	48.68	19	48.90	48.30	-14	8,089	-0.17%
2023/09/21	18	49.57	2	49.98	49.45	16	8,031	0.20%
2023/09/20	21	50.64	11	50.11	49.75	10	7,883	0.13%
2023/09/19	19	50.91	2	50.10	50.20	17	7,605	0.22%
2023/09/18	12	50.29	27.4	50.67	50.70	-15.4	7,397	-0.21%
2023/09/15	49.4	50.11	433	50.69	50.00	-383.6	7,169	-5.35%	大賣/鉅額交易
2023/09/14	6	46.63	1,236	46.53	46.90	-1,230	6,451	-19.07%	大賣/鉅額交易
2023/09/13	27	44.32	27	44.10	44.65	0	6,258	0.00%
2023/09/12	40	44.90	2	44.90	44.65	38	6,246	0.61%
2023/09/11	6.2	44.86	1	44.70	44.70	5.2	6,246	0.08%
2023/09/08	3.4	46.39	7	46.14	45.75	-3.7	6,222	-0.06%
2023/09/07	3	45.05	0	0.00	45.05	3	6,162	0.05%
2023/09/06	3	45.98	0	0.00	45.65	3	6,172	0.05%
2023/09/05	11.1	47.66	2	46.45	46.45	9.1	6,160	0.15%
2023/09/04	2.1	46.42	5	46.61	46.65	-2.9	6,133	-0.05%
2023/09/01	4	44.90	3	44.95	44.90	1	6,076	0.02%
2023/08/31	2	45.53	10	46.03	45.45	-8	6,100	-0.13%
2023/08/30	56	45.82	45	46.18	46.00	11	6,102	0.18%
2023/08/29	2	45.43	0	0.00	45.50	2	6,101	0.03%
2023/08/28	1	44.90	0	0.00	44.80	1	6,111	0.02%
2023/08/25	18.3	45.72	9	45.55	45.10	9.3	6,142	0.15%
2023/08/24	14	45.73	12	45.96	45.75	2	6,107	0.03%
2023/08/23	20	47.23	24	46.65	46.65	-4	6,043	-0.07%
2023/08/22	5	46.78	10.5	46.94	47.40	-5.5	6,039	-0.09%
2023/08/21	28.2	46.72	13	46.13	46.30	15.2	5,782	0.26%
2023/08/18	21	48.01	71	47.25	49.05	-50	5,297	-0.94%
2023/08/17	0	0.00	12	44.29	44.60	-12	4,597	-0.26%
2023/08/16	20	42.53	0	0.00	42.10	20	4,482	0.45%
2023/08/15	0	42.30	0	0.00	42.60	0	4,471	0.00%
2023/08/14	5	42.31	7	42.14	42.00	-2	4,461	-0.04%
2023/08/11	10	43.88	8	44.18	44.30	2	4,362	0.05%
2023/08/10	5.1	44.23	17	44.16	43.75	-11.9	4,310	-0.28%
2023/08/07	2.1	42.77	2	43.05	43.15	0.1	4,308	0.00%
2023/08/04	4	43.73	0	0.00	43.90	4	4,372	0.09%
2023/08/01	5	43.35	0	0.00	43.45	5	4,340	0.12%
2023/07/31	4	43.11	1	43.50	42.50	3	4,403	0.07%
2023/07/28	21	44.67	19	43.94	44.05	2	4,374	0.05%
2023/07/27	20	42.43	23.2	42.84	43.20	-3.2	4,271	-0.07%
2023/07/26	4	41.38	0	0.00	41.25	4	4,253	0.09%
2023/07/25	1.1	41.14	0	0.00	41.25	1.1	4,314	0.03%
2023/07/24	25.2	41.06	0	0.00	40.85	25.2	4,345	0.58%
2023/07/21	2	42.95	1	43.15	42.80	1	4,336	0.02%
2023/07/20	1	43.25	0	0.00	43.50	1	4,351	0.02%
2023/07/19	2	43.33	1	43.35	42.80	1	4,354	0.02%
2023/07/18	3	42.90	0	0.00	43.00	3	4,369	0.07%
2023/07/17	1	43.15	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0.1	44.05	3	43.70	43.80	-2.9	4,340	-0.07%
2023/07/13	3	42.98	0	0.00	42.70	3	4,333	0.07%
2023/07/12	8	42.82	1	42.70	42.95	7	4,357	0.16%
2023/07/11	1	43.50	0	0.00	43.45	1	4,331	0.02%
2023/07/10	0.1	44.59	1	44.15	43.50	-0.9	4,397	-0.02%
2023/07/07	6	44.86	5	45.40	45.00	1	4,376	0.02%
2023/07/06	39	46.24	41	46.14	45.30	-2	4,363	-0.05%
2023/07/05	39.1	49.66	50	49.69	49.75	-10.9	4,279	-0.26%
2023/07/04	3	49.23	2	49.15	49.30	1	4,326	0.02%
2023/07/03	6	48.57	6	48.26	48.50	0	4,524	0.00%
2023/06/30	5	47.49	32	47.61	47.30	-27	4,536	-0.60%
2023/06/29	10	46.84	4	46.75	47.20	6	4,500	0.13%
2023/06/28	14.1	47.55	1	47.50	47.35	13.1	4,520	0.29%
2023/06/27	2	48.30	0	0.00	48.20	2	4,492	0.04%
2023/06/26	0.1	48.83	7	48.37	48.45	-6.9	4,580	-0.15%
2023/06/21	3.3	48.30	0	0.00	48.10	3.3	4,574	0.07%
2023/06/20	0.1	49.00	0	0.00	48.50	0.1	4,683	0.00%
2023/06/19	2	48.83	0	0.00	48.60	2	4,688	0.04%
2023/06/16	2	49.85	0	0.00	49.45	2	4,670	0.04%
2023/06/15	1	49.40	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	4	49.78	49.70	-4	4,760	-0.08%
2023/06/13	3	48.75	1	49.10	48.85	2	4,833	0.04%
2023/06/12	3.1	49.04	0	0.00	49.05	3.1	5,046	0.06%
2023/06/09	6	49.29	0	0.00	49.30	6	5,098	0.12%
2023/06/08	1	49.60	2.5	50.16	49.60	-1.5	5,238	-0.03%
2023/06/07	9	49.56	5	49.35	49.30	4	5,326	0.08%
2023/06/06	2	49.50	0	0.00	49.45	2	5,344	0.04%
2023/06/05	2.2	48.89	1	49.00	48.70	1.2	5,525	0.02%
2023/06/02	3	48.15	2	48.13	48.20	1	5,679	0.02%
2023/06/01	8	47.75	11	47.84	47.95	-3	5,797	-0.05%
2023/05/31	1.2	48.37	1	48.70	48.40	0.2	5,966	0.00%
2023/05/30	9	49.30	2	49.70	49.05	7	6,381	0.11%
2023/05/29	0	0.00	4	50.30	49.75	-4	6,771	-0.06%
2023/05/26	17.3	49.58	2	49.00	49.05	15.3	7,480	0.20%
2023/05/25	10.1	51.11	0	0.00	50.80	10.1	7,598	0.13%
2023/05/24	104	52.25	1	52.60	52.20	103	7,601	1.35%	大買/鉅額交易
2023/05/23	2	53.70	2	53.20	53.00	0	7,571	0.00%
2023/05/22	0.1	53.91	0	0.00	53.70	0.1	7,579	0.00%
2023/05/19	2	53.60	0	0.00	53.50	2	7,625	0.03%
2023/05/18	2	53.50	2	53.40	53.40	0	7,637	0.00%
2023/05/17	0	0.00	9	53.30	53.60	-9	7,642	-0.12%
2023/05/16	1	53.50	1	53.50	53.40	0	7,641	0.00%
2023/05/15	16	53.27	6	53.37	53.00	10	7,677	0.13%
2023/05/12	1	53.80	1	54.40	54.30	0	7,672	0.00%
2023/05/11	5	55.48	6.2	55.27	55.10	-1.2	7,674	-0.02%
2023/05/10	0.1	54.41	8	54.09	55.10	-7.9	7,665	-0.10%
2023/05/09	0	0.00	1	52.60	52.50	-1	7,599	-0.01%
2023/05/05	3.1	52.49	0	0.00	51.90	3.1	7,623	0.04%
2023/05/03	241	52.74	1	53.30	53.30	240	7,646	3.14%	大買/鉅額交易
2023/05/02	5	53.56	5	53.60	54.00	0	7,645	0.00%
2023/04/28	0	0.00	0.1	53.90	54.40	-0.1	7,622	0.00%
2023/04/27	9.2	51.73	5	52.16	51.90	4.2	7,602	0.06%
2023/04/26	1	53.30	0	0.00	51.90	1	7,601	0.01%
2023/04/25	1.1	54.11	0	0.00	53.70	1.1	7,582	0.01%
2023/04/24	0.1	54.90	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	7	55.44	2	55.50	54.70	5	7,611	0.07%
2023/04/20	122.1	56.51	0	0.00	55.90	122.1	7,580	1.61%	大買/鉅額交易
2023/04/19	340.2	56.83	1	56.10	56.10	339.2	7,634	4.44%	大買/鉅額交易
2023/04/18	79	57.59	4	57.90	56.70	75	7,626	0.98%
2023/04/17	44	58.50	3	58.40	58.50	41	7,628	0.54%
2023/04/14	0	0.00	3	57.40	57.70	-3	7,704	-0.04%
2023/04/13	56	57.20	0	0.00	57.10	56	7,729	0.72%
2023/04/12	3	57.17	2	56.80	56.80	1	7,661	0.01%
2023/04/11	295	57.28	3	57.03	57.00	292	7,674	3.80%	大買/鉅額交易
2023/04/10	36.1	57.32	1	57.60	57.00	35.1	7,711	0.45%
2023/04/07	43	57.06	7	57.50	57.60	36	7,673	0.47%
2023/04/06	5.1	56.49	2	58.60	55.80	3.1	7,597	0.04%
2023/03/31	296	56.24	11	55.65	55.80	285	7,472	3.81%	大買/鉅額交易
2023/03/30	177	54.51	1	54.50	54.50	176	7,899	2.23%	大買/鉅額交易
2023/03/29	55	53.53	0	0.00	53.80	55	8,193	0.67%
2023/03/28	380	55.22	2	54.40	54.50	378	8,489	4.45%	大買/鉅額交易
2023/03/27	445.1	55.21	18	54.51	54.60	427.1	8,860	4.82%	大買/鉅額交易
2023/03/24	0	0.00	1	54.10	54.10	-1	9,209	-0.01%
2023/03/23	15.2	54.08	1	53.70	53.80	14.2	9,429	0.15%
2023/03/22	4	56.43	4	56.25	56.20	0	9,505	0.00%
2023/03/21	1	56.20	4	56.63	56.80	-3	9,597	-0.03%
2023/03/20	0.1	56.74	1	56.00	55.80	-0.9	9,645	-0.01%
2023/03/17	6	56.37	2	56.25	56.20	4	9,697	0.04%
2023/03/16	9.1	57.62	0	0.00	57.10	9.1	9,642	0.09%
2023/03/15	0	0.00	4	59.10	58.00	-4	9,624	-0.04%
2023/03/14	2	57.00	0	0.00	57.10	2	9,519	0.02%
2023/03/13	5.1	58.02	4	58.25	57.30	1.1	9,596	0.01%
2023/03/10	12.1	59.00	933	59.48	58.40	-920.9	9,541	-9.65%	大賣/鉅額交易
2023/03/09	3	59.60	1	59.90	59.60	2	9,609	0.02%
2023/03/08	24.1	60.12	7	59.43	59.50	17.1	9,632	0.18%
2023/03/07	7	60.96	214	61.02	61.60	-207	9,517	-2.17%	大賣/鉅額交易
2023/03/06	29	59.41	48	60.00	60.90	-19	9,491	-0.20%
2023/03/03	30	60.19	9	60.27	60.40	21	9,645	0.22%
2023/03/02	10	60.21	155.1	60.62	60.30	-145.1	9,587	-1.51%	大賣/鉅額交易
2023/03/01	43.1	57.83	18.1	59.87	57.40	25	9,184	0.27%
2023/02/24	24	60.83	38.1	61.04	61.00	-14.1	8,786	-0.16%
2023/02/23	7	55.46	28.1	56.19	56.60	-21.1	8,081	-0.26%
2023/02/22	2	51.30	1.3	51.55	51.50	0.7	7,877	0.01%
2023/02/21	10	50.40	338	50.74	50.90	-328	7,899	-4.15%	大賣/鉅額交易
2023/02/20	1	49.35	1	49.85	49.75	0	8,173	0.00%
2023/02/17	2	50.00	4	50.10	49.80	-2	8,339	-0.02%
2023/02/16	8	51.90	55	52.00	51.40	-47	8,437	-0.56%
2023/02/15	0	0.00	164	51.80	51.90	-164	8,556	-1.92%	大賣/鉅額交易
2023/02/14	0	0.00	25	51.14	51.40	-25	8,584	-0.29%
2023/02/10	0	0.00	11.1	51.90	51.80	-11.1	8,658	-0.13%
2023/02/09	0	0.00	90.1	51.96	51.70	-90.1	8,711	-1.03%
2023/02/08	0	0.00	82	51.30	51.90	-82	8,841	-0.93%
2023/02/07	0	0.00	252	50.83	51.20	-252	8,809	-2.86%	大賣/鉅額交易
2023/02/06	21	50.00	111	50.56	50.40	-90	8,846	-1.02%	大賣/
2023/02/03	0	0.00	1	51.20	50.30	-1	8,854	-0.01%
2023/02/02	0	0.00	954	50.55	50.90	-954	8,866	-10.76%	大賣/鉅額交易
2023/02/01	115	51.14	221	50.67	50.90	-106	8,801	-1.20%	大買/大賣/鉅額交易
2023/01/31	3	50.80	0	0.00	50.50	3	8,733	0.03%
2023/01/30	8	49.70	142	50.14	50.80	-134	8,702	-1.54%	大賣/鉅額交易
2023/01/17	1	49.25	705	49.71	49.80	-704	8,684	-8.11%	大賣/鉅額交易
2023/01/16	1.5	48.90	1	49.00	49.00	0.5	8,737	0.01%
2023/01/13	0	0.00	507	49.49	49.80	-507	8,691	-5.83%	大賣/鉅額交易
2023/01/12	25	48.75	5	48.71	49.05	20	8,699	0.23%
2023/01/11	50	47.88	2	47.68	47.75	48	8,642	0.56%
2023/01/10	0	0.00	12	47.90	47.20	-12	8,655	-0.14%
2023/01/09	3	46.25	3	47.33	48.00	0	8,710	0.00%
2023/01/04	4.1	46.12	5	46.03	46.30	-0.9	8,838	-0.01%
2023/01/03	9	47.44	2	47.15	47.50	7	8,787	0.08%
2022/12/30	0	0.00	1	49.10	48.60	-1	8,789	-0.01%
2022/12/29	0	0.00	1	48.50	48.70	-1	8,907	-0.01%
2022/12/28	0	0.00	93	48.32	48.80	-93	8,912	-1.04%
2022/12/27	0	0.00	1	49.50	48.95	-1	8,924	-0.01%
2022/12/26	0	0.00	88	48.76	49.00	-88	8,949	-0.98%
2022/12/23	2	50.35	0	0.00	50.10	2	8,926	0.02%
2022/12/22	11	50.50	5	50.70	51.90	6	8,837	0.07%
2022/12/21	0	0.00	1	49.15	49.45	-1	8,400	-0.01%
2022/12/20	2	48.53	3	48.90	48.20	-1	8,143	-0.01%
2022/12/19	9	48.91	4	47.94	47.60	5	7,937	0.06%
2022/12/16	7.1	50.56	12.6	51.01	49.85	-5.5	7,667	-0.07%
2022/12/15	3	49.87	11.5	50.17	50.50	-8.5	7,438	-0.11%
2022/12/14	340	47.85	2	47.75	48.20	338	7,511	4.50%	大買/鉅額交易
2022/12/13	0	0.00	21.3	48.07	47.95	-21.3	7,307	-0.29%
2022/12/12	0	0.00	71	46.91	47.35	-71	7,263	-0.98%
2022/12/09	32	46.66	11	46.72	47.25	21	7,285	0.29%
2022/12/08	496	45.71	0	0.00	45.85	496	7,536	6.58%	大買/鉅額交易
2022/12/07	44	45.06	1	45.40	45.30	43	7,742	0.56%
2022/12/06	463.3	46.29	1	46.55	45.00	462.3	7,662	6.03%	大買/鉅額交易
2022/12/05	12	46.47	0	0.00	46.25	12	7,609	0.16%
2022/12/02	1	47.55	0	0.00	46.75	1	7,478	0.01%
2022/12/01	19	48.19	22	48.12	48.05	-3	7,426	-0.04%
2022/11/29	11	45.60	0.1	46.40	46.55	10.9	7,190	0.15%
2022/11/28	259.2	45.27	0	0.00	45.35	259.2	7,152	3.62%	大買/鉅額交易
2022/11/25	1,307	46.42	17	46.06	46.50	1,290	7,025	18.36%	大買/鉅額交易
2022/11/24	3	44.63	0.1	44.50	44.50	2.9	6,835	0.04%
2022/11/23	0	0.00	10	43.55	43.30	-10	6,689	-0.15%
2022/11/22	1	42.30	1	41.95	42.35	0	6,665	0.00%
2022/11/21	96	42.08	6	42.18	41.70	90	6,653	1.35%
2022/11/18	118	42.85	10	43.05	42.85	108	6,686	1.62%	大買/鉅額交易
2022/11/17	237	43.37	4	43.59	43.45	233	6,635	3.51%	大買/鉅額交易
2022/11/16	10	43.56	12.8	42.96	43.15	-2.8	6,589	-0.04%
2022/11/15	20	42.03	15.2	42.27	42.30	4.8	6,364	0.08%
2022/11/14	3	40.65	9.2	40.63	41.20	-6.2	6,236	-0.10%
2022/11/11	2	39.88	2	39.85	39.60	0	6,182	0.00%
2022/11/09	0	0.00	4	38.30	38.25	-4	6,142	-0.07%
2022/11/08	0	0.00	2	38.05	38.20	-2	6,163	-0.03%
2022/11/07	1	37.55	5	37.70	37.80	-4	6,117	-0.07%
2022/11/04	0	0.00	5.1	36.77	36.65	-5.1	6,074	-0.08%
2022/11/03	0	0.00	5	35.20	35.30	-5	5,931	-0.08%
2022/11/02	1.1	35.21	0	0.00	35.25	1.1	5,945	0.02%
2022/10/25	5	36.52	3	36.60	36.10	2	5,980	0.03%
2022/10/24	1	36.25	10	36.79	36.50	-9	6,043	-0.15%
2022/10/20	3.1	34.32	0	0.00	35.40	3.1	6,018	0.05%
2022/10/18	1	35.45	1	35.65	35.40	0	6,013	0.00%
2022/10/17	2	34.18	3	34.97	35.35	-1	6,185	-0.02%
2022/10/14	0	0.00	2	36.30	36.15	-2	6,661	-0.03%
2022/10/13	10	35.12	0	0.00	35.45	10	6,761	0.15%
2022/10/12	113.2	36.34	1	36.90	36.90	112.2	6,911	1.62%	大買/鉅額交易
2022/10/11	1.1	37.75	0	0.00	37.75	1.1	6,919	0.02%
2022/10/06	2	39.98	3	40.50	40.10	-1	6,862	-0.01%
2022/10/05	0.2	38.90	6	39.12	39.10	-5.8	6,785	-0.09%
2022/10/04	0	0.00	3.2	37.80	38.75	-3.2	6,795	-0.05%
2022/10/03	11	37.37	2	37.28	37.35	9	6,742	0.13%
2022/09/30	288.2	36.35	18	35.75	36.50	270.2	6,774	3.99%	大買/鉅額交易
2022/09/29	1.2	36.92	0	0.00	36.80	1.2	6,750	0.02%
2022/09/28	323.6	37.18	1	37.60	36.65	322.6	6,741	4.79%	大買/鉅額交易
2022/09/27	0	0.00	1	38.85	39.10	-1	6,714	-0.01%
2022/09/26	423.1	38.70	0	0.00	38.45	423.1	6,742	6.28%	大買/鉅額交易
2022/09/23	4	41.24	57	41.23	41.10	-53	6,693	-0.79%
2022/09/22	434.1	40.79	16	40.37	40.45	418.1	6,612	6.32%	大買/鉅額交易
2022/09/21	41	41.25	63	41.14	41.10	-22	6,460	-0.34%
2022/09/19	5.1	39.02	4.2	39.29	39.00	0.9	6,355	0.01%
2022/09/16	30	40.72	17	40.88	41.05	13	6,414	0.20%
2022/09/15	26	40.91	7	40.92	40.55	19	6,587	0.29%
2022/09/14	1	39.55	11	38.91	39.85	-10	6,586	-0.15%
2022/09/13	1	38.00	31	38.09	38.00	-30	6,587	-0.46%
2022/09/12	3	37.95	2.6	38.00	37.90	0.4	6,890	0.01%
2022/09/08	3	36.92	2	36.75	37.00	1	7,074	0.01%
2022/09/07	35	36.19	1	36.42	37.20	34	7,174	0.47%
2022/09/06	1	37.10	3	36.82	36.85	-2	7,214	-0.03%
2022/09/05	0.5	37.05	11	37.05	36.70	-10.5	7,274	-0.14%
2022/09/02	5.1	37.35	9	37.19	37.00	-3.9	7,312	-0.05%
2022/09/01	6	37.55	1.4	37.61	37.55	4.7	7,339	0.06%
2022/08/31	15.3	37.50	5	37.96	38.15	10.3	7,394	0.14%
2022/08/30	0	0.00	1	38.45	38.50	-1	7,327	-0.01%
2022/08/29	5.3	38.34	1	38.50	38.40	4.3	7,400	0.06%
2022/08/26	1	40.25	12	40.17	40.20	-11	7,488	-0.15%
2022/08/24	0	0.00	6	40.20	40.25	-6	7,609	-0.08%
2022/08/23	1	40.40	11	40.10	40.10	-10	7,950	-0.13%
2022/08/22	0.1	40.40	2	40.55	40.55	-1.9	8,132	-0.02%
2022/08/19	3	42.33	0	0.00	41.95	3	8,296	0.04%
2022/08/18	5	43.26	1	43.25	42.85	4	8,556	0.05%
2022/08/17	2	42.35	6.3	42.59	42.40	-4.3	8,576	-0.05%
2022/08/16	3	41.53	2.1	41.51	41.50	0.9	8,654	0.01%
2022/08/15	0	0.00	2	42.43	42.30	-2	8,896	-0.02%
2022/08/12	1	42.25	0	0.00	42.35	1	9,009	0.01%
2022/08/11	8	42.06	10.4	42.21	42.05	-2.4	9,168	-0.03%
2022/08/09	2.1	41.16	4	41.43	41.30	-1.9	9,411	-0.02%
2022/08/08	4.2	40.80	4	41.23	40.90	0.2	9,665	0.00%
2022/08/05	1	41.10	0	0.00	41.10	1	9,791	0.01%
2022/08/04	0.1	40.00	2.1	40.53	40.45	-2	10,049	-0.02%
2022/08/02	11	41.43	3	41.30	41.30	8	10,482	0.08%
2022/08/01	3	42.55	13.5	42.56	42.60	-10.5	10,768	-0.10%
2022/07/29	6	42.25	6	42.19	41.90	0	11,141	0.00%
2022/07/28	6	42.38	5	42.40	42.45	1	11,248	0.01%
2022/07/27	5	42.27	4	42.50	42.70	1	11,486	0.01%
2022/07/26	0	0.00	8	42.04	42.15	-8	11,592	-0.07%
2022/07/25	0	0.00	0.4	41.85	42.10	-0.4	11,855	0.00%
2022/07/22	13	42.67	54	42.91	42.85	-41	12,103	-0.34%
2022/07/21	34	43.24	36	43.64	43.30	-2	12,295	-0.02%
2022/07/20	11	41.76	32.1	41.72	41.45	-21.1	12,072	-0.17%
2022/07/19	27.2	41.07	10	41.50	41.50	17.2	12,205	0.14%
2022/07/18	1	40.20	6	39.99	40.15	-5	12,501	-0.04%
2022/07/15	9.1	38.94	4	38.85	38.75	5.1	13,161	0.04%
2022/07/14	1	39.30	1	39.70	39.80	0	14,468	0.00%
2022/07/13	0.1	39.30	4	39.45	38.70	-3.9	14,784	-0.03%
2022/07/12	7	39.02	2	38.13	38.15	5	14,888	0.03%
2022/07/11	5	40.25	0	0.00	40.40	5	15,204	0.03%
2022/07/08	4	40.29	18	40.53	40.60	-14	15,246	-0.09%
2022/07/07	11	39.06	11	39.24	39.45	0	15,220	0.00%
2022/07/06	34.1	39.44	1	39.10	39.05	33.1	15,215	0.22%
2022/07/05	5	39.74	16	40.03	40.35	-11	15,211	-0.07%
2022/07/04	7	38.75	9	39.46	39.55	-2	15,179	-0.01%
2022/07/01	38.1	39.86	24	40.33	38.90	14.1	15,157	0.09%
2022/06/29	13	42.45	2	42.35	42.30	11	15,036	0.07%
2022/06/28	8	43.21	14.3	43.24	43.50	-6.3	14,977	-0.04%
2022/06/27	16	43.97	20	43.49	43.65	-4	14,966	-0.03%
2022/06/24	16.1	44.54	12.5	45.33	44.45	3.7	14,805	0.02%
2022/06/23	815.5	44.40	14	44.33	43.85	801.5	14,697	5.45%	大買/鉅額交易
2022/06/22	702.7	45.96	12	46.00	45.50	690.7	14,558	4.74%	大買/鉅額交易
2022/06/21	17.1	48.20	16.3	48.85	47.95	0.8	14,233	0.01%
2022/06/20	16	50.38	44.3	49.61	48.00	-28.3	13,989	-0.20%
2022/06/17	3.5	51.92	0.3	52.70	51.80	3.2	13,700	0.02%
2022/06/16	8	53.54	182	55.10	52.40	-174	13,487	-1.29%	大賣/鉅額交易
2022/06/15	12.1	54.67	14	54.75	54.60	-1.9	13,433	-0.01%
2022/06/14	6	55.68	1	55.50	55.60	5	13,477	0.04%
2022/06/13	229	56.87	2	56.30	56.50	227	13,726	1.65%	大買/鉅額交易
2022/06/10	1,083.2	57.62	28	57.31	57.20	1,055.2	14,145	7.46%	大買/鉅額交易
2022/06/09	401.2	58.17	0	0.00	58.20	401.2	14,520	2.76%	大買/鉅額交易
2022/06/08	7	58.27	6	58.28	58.30	1	14,847	0.01%
2022/06/07	13	58.11	8	57.91	57.80	5	15,624	0.03%
2022/06/06	36	58.83	1	58.60	58.50	35	15,684	0.22%
2022/06/02	2	59.20	3	59.30	59.30	-1	15,670	-0.01%
2022/06/01	8.2	59.25	4	59.45	59.50	4.2	15,733	0.03%
2022/05/31	40	59.70	6	59.13	59.00	34	15,703	0.22%
2022/05/30	18	61.52	2.4	61.63	61.50	15.7	15,495	0.10%
2022/05/27	2	61.05	6	62.30	62.80	-4	15,313	-0.03%
2022/05/26	6	62.07	7	62.66	61.20	-1	15,150	-0.01%
2022/05/25	118	61.14	2	61.55	61.50	116	15,064	0.77%	大買/鉅額交易
2022/05/24	256	61.49	3	62.03	61.10	253	15,143	1.67%	大買/鉅額交易
2022/05/23	2	61.80	14	62.15	61.30	-12	15,342	-0.08%
2022/05/20	7	58.71	14	59.46	59.00	-7	15,223	-0.05%
2022/05/19	5	57.40	2.4	57.47	57.50	2.6	15,237	0.02%
2022/05/18	4	59.53	3	60.17	59.20	1	15,152	0.01%
2022/05/17	15	59.75	8	60.48	59.40	7	15,086	0.05%
2022/05/16	12	59.06	28.5	59.90	61.40	-16.5	14,984	-0.11%
2022/05/13	44.2	61.22	6	61.58	60.50	38.2	14,742	0.26%
2022/05/12	7	62.50	9	61.83	60.00	-2	14,645	-0.01%
2022/05/11	13.1	62.88	6	62.40	62.70	7.1	14,408	0.05%
2022/05/10	37.2	64.39	78	64.51	64.70	-40.8	14,364	-0.28%
2022/05/09	26.2	66.09	7	65.09	63.10	19.2	14,165	0.14%
2022/05/06	6.1	64.52	21	66.00	66.00	-14.9	13,914	-0.11%
2022/05/05	5	65.04	506	64.86	65.30	-501	13,608	-3.68%	大賣/鉅額交易
2022/05/04	6	65.42	21	64.87	64.20	-15	13,444	-0.11%
2022/05/03	10	63.31	2	62.80	63.40	8	13,257	0.06%
2022/04/29	4	63.75	31	64.59	64.20	-27	13,166	-0.21%
2022/04/28	25	63.80	6	62.95	62.00	19	12,901	0.15%
2022/04/27	15	64.25	13	64.66	64.50	2	12,636	0.02%
2022/04/26	15	65.35	5	64.94	62.80	10	12,335	0.08%
2022/04/25	36	66.54	19	65.01	66.30	17	12,021	0.14%
2022/04/22	30	68.99	10	68.75	69.10	20	11,733	0.17%
2022/04/21	455.5	68.81	380.1	68.30	69.50	75.4	11,261	0.67%	大買/大賣/
2022/04/20	303	67.52	500.2	68.01	65.90	-197.2	10,553	-1.87%	大買/大賣/鉅額交易
2022/04/19	21	63.95	18.8	64.27	64.80	2.3	9,265	0.02%
2022/04/18	58	62.02	20	61.68	62.10	38	8,963	0.42%
2022/04/15	130	61.72	37.5	62.18	62.30	92.5	8,829	1.05%	大買/
2022/04/14	9	59.80	5	59.30	59.80	4	8,508	0.05%
2022/04/13	126	58.17	6	58.27	58.10	120	8,484	1.41%	大買/鉅額交易
2022/04/12	29	56.80	0	0.00	57.10	29	8,474	0.34%
2022/04/11	5.2	57.22	2	56.90	56.90	3.2	8,469	0.04%
2022/04/08	129	57.70	2.1	58.08	57.30	126.9	8,519	1.49%	大買/鉅額交易
2022/04/07	3	56.47	0	0.00	56.10	3	8,560	0.04%
2022/04/06	2.5	58.52	0	0.00	58.00	2.5	8,554	0.03%
2022/04/01	97	59.81	6	59.80	59.90	91	8,629	1.05%
2022/03/31	113	59.65	1	59.50	59.10	112	8,696	1.29%	大買/鉅額交易
2022/03/30	1	59.20	4	59.05	59.80	-3	8,858	-0.03%
2022/03/29	125.2	59.12	0	0.00	58.70	125.2	9,176	1.36%	大買/鉅額交易
2022/03/28	54	58.48	10	59.05	59.00	44	9,565	0.46%
2022/03/25	129	59.80	0	0.00	59.20	129	10,155	1.27%	大買/鉅額交易
2022/03/23	0	0.00	6	61.80	61.80	-6	10,790	-0.06%
2022/03/22	0	0.00	15	62.20	61.60	-15	10,930	-0.14%
2022/03/21	2	61.55	2	61.90	62.40	0	11,120	0.00%
2022/03/18	19	61.90	1	62.00	61.70	18	11,220	0.16%
2022/03/17	6	62.70	30	62.83	63.40	-24	11,268	-0.21%
2022/03/16	8	62.44	6	64.27	61.60	2	11,267	0.02%
2022/03/15	20	65.01	17	65.31	62.50	3	11,099	0.03%
2022/03/14	27	66.92	22	66.30	67.20	5	11,077	0.05%
2022/03/11	54	65.33	4	65.20	65.10	50	10,840	0.46%
2022/03/10	96	64.85	55.3	63.75	65.60	40.7	10,814	0.38%
2022/03/09	16	59.79	398	59.17	59.80	-382	10,174	-3.75%	大賣/鉅額交易
2022/03/08	5	59.42	2	60.55	59.10	3	10,330	0.03%
2022/03/07	7	60.07	2	60.70	60.60	5	10,318	0.05%
2022/03/04	2	62.05	8	62.10	61.50	-6	10,302	-0.06%
2022/03/03	8	61.13	28	61.39	61.80	-20	10,289	-0.19%
2022/03/02	1	60.50	0	0.00	60.30	1	10,282	0.01%
2022/03/01	9	60.77	10	60.84	61.00	-1	10,362	-0.01%
2022/02/25	14	61.54	394	61.76	60.50	-380	10,445	-3.64%	大賣/鉅額交易
2022/02/24	10	60.95	6	61.03	59.90	4	10,301	0.04%
2022/02/23	22	62.02	8	61.90	61.50	14	10,203	0.14%
2022/02/22	4.1	60.64	7	61.56	60.30	-2.9	9,947	-0.03%
2022/02/21	8	60.93	10	61.27	61.10	-2	9,883	-0.02%
2022/02/18	7.3	60.67	23	61.08	60.90	-15.7	9,838	-0.16%
2022/02/17	13	60.28	21	59.54	59.70	-8	9,848	-0.08%
2022/02/16	6.3	60.50	5.3	60.55	60.50	1.1	9,907	0.01%
2022/02/15	1	59.20	4	59.83	59.40	-3	9,999	-0.03%
2022/02/14	7	59.23	6	58.93	58.60	1	10,179	0.01%
2022/02/11	4	59.45	3	59.70	59.90	1	10,341	0.01%
2022/02/10	5	59.48	1,713	60.34	59.70	-1,708	10,690	-15.98%	大賣/鉅額交易
2022/02/09	6	58.23	378	58.07	58.30	-372	10,695	-3.48%	大賣/鉅額交易
2022/02/08	5	57.46	5	57.66	57.90	0	10,744	0.00%
2022/02/07	2	55.25	5	55.70	56.80	-3	10,889	-0.03%
2022/01/26	3	52.90	2	53.25	53.10	1	11,253	0.01%
2022/01/25	10	53.01	2	52.85	52.10	8	11,378	0.07%
2022/01/24	2	53.50	4	53.90	54.80	-2	11,476	-0.02%
2022/01/21	4	55.05	10	55.28	54.80	-6	11,632	-0.05%
2022/01/20	5	55.54	6	55.88	56.00	-1	11,782	-0.01%
2022/01/19	3	55.50	9	56.12	55.20	-6	11,905	-0.05%
2022/01/18	0	0.00	492	57.57	57.60	-492	12,050	-4.08%	大賣/鉅額交易
2022/01/17	1	57.10	4	57.35	57.40	-3	12,348	-0.02%
2022/01/13	3	57.07	3	57.57	57.90	0	12,982	0.00%
2022/01/12	3	57.67	1	56.90	57.00	2	13,150	0.02%
2022/01/11	36	59.01	3	58.67	58.30	33	13,349	0.25%
2022/01/10	85.1	58.71	1	58.20	58.10	84.1	13,970	0.60%
2022/01/07	116	59.02	2	59.00	58.80	114	14,396	0.79%	大買/鉅額交易
2022/01/06	24.1	60.14	3	60.50	60.00	21.1	15,431	0.14%
2022/01/05	5	60.40	0	0.00	60.40	5	16,468	0.03%
2022/01/04	6.3	60.44	1	60.30	60.60	5.3	17,433	0.03%
2022/01/03	349	59.80	1	59.50	60.00	348	19,950	1.74%	大買/鉅額交易
2021/12/30	122.1	60.34	4	60.30	60.40	118.1	20,752	0.57%	大買/鉅額交易
2021/12/29	0	0.00	3	61.20	61.10	-3	21,392	-0.01%
2021/12/28	73	61.38	41	61.74	61.00	32	22,378	0.14%
2021/12/27	1	61.30	0	0.00	61.20	1	23,881	0.00%
2021/12/24	1	63.60	24	63.90	62.00	-23	25,225	-0.09%
2021/12/23	5	64.46	252	63.19	63.00	-247	25,739	-0.96%	大賣/鉅額交易
2021/12/22	12	63.38	17.1	63.99	64.30	-5.1	25,689	-0.02%
2021/12/21	11	62.31	71	62.21	63.70	-60	25,369	-0.24%
2021/12/20	78	61.24	364	61.78	60.40	-286	24,862	-1.15%	大賣/鉅額交易
2021/12/17	23	61.35	102	60.73	60.80	-79	24,709	-0.32%	大賣/
2021/12/16	22.1	60.18	12	59.72	59.70	10.1	24,393	0.04%
2021/12/15	1	60.20	2	60.35	60.00	-1	24,326	0.00%
2021/12/14	34	58.95	17	58.84	58.30	17	24,183	0.07%
2021/12/13	30	59.60	22	60.26	60.30	8	24,095	0.03%
2021/12/10	16	59.59	3.2	60.48	60.10	12.8	24,122	0.05%
2021/12/09	87	59.99	32	59.63	60.40	55	24,195	0.23%
2021/12/08	423	60.88	8	60.48	60.60	415	24,358	1.70%	大買/鉅額交易
2021/12/07	11.1	57.46	12	58.55	59.30	-0.9	24,014	0.00%
2021/12/06	384	57.83	34.1	58.32	57.50	349.9	23,920	1.46%	大買/鉅額交易
2021/12/03	6	56.08	0.2	56.00	56.20	5.8	23,755	0.02%
2021/12/02	1	56.80	5.1	56.05	56.40	-4.1	23,998	-0.02%
2021/12/01	1	54.40	2	54.60	55.00	-1	23,914	0.00%
2021/11/30	1	54.00	7	53.89	53.90	-6	24,170	-0.02%
2021/11/29	6	52.23	7	52.74	52.50	-1	24,393	0.00%
2021/11/26	15.1	52.87	0	0.00	52.00	15.1	24,668	0.06%
2021/11/25	1.1	54.32	10	54.20	54.20	-9	24,831	-0.04%
2021/11/24	1.2	54.10	14	54.49	55.00	-12.8	25,196	-0.05%
2021/11/23	61	53.27	1	52.90	52.90	60	25,350	0.24%
2021/11/22	0	0.00	8	53.59	53.30	-8	25,787	-0.03%
2021/11/19	110	53.14	2	53.80	52.30	108	26,379	0.41%	大買/鉅額交易
2021/11/18	15	52.97	7.8	53.49	53.50	7.2	27,876	0.03%
2021/11/17	4	53.08	1	53.10	53.10	3	27,980	0.01%
2021/11/16	3	54.93	2	55.20	54.80	1	28,225	0.00%
2021/11/15	5	53.88	12	54.01	54.20	-7	28,822	-0.02%
2021/11/12	139	54.65	0	0.00	54.70	139	29,155	0.48%	大買/鉅額交易
2021/11/11	21	56.15	26	54.67	54.60	-5	29,109	-0.02%
2021/11/10	0	0.00	4	57.00	56.80	-4	29,053	-0.01%
2021/11/09	65	56.58	28	56.36	56.50	37	29,003	0.13%
2021/11/08	21	54.33	9	54.66	55.20	12	28,746	0.04%
2021/11/05	6	52.97	4	53.48	53.60	2	28,800	0.01%
2021/11/04	8	53.93	5	53.92	53.10	3	28,843	0.01%
2021/11/03	22.1	54.60	15.2	54.51	53.90	6.9	28,869	0.02%
2021/11/02	2	53.10	7	53.06	52.70	-5	28,987	-0.02%
2021/11/01	5.1	52.51	22	52.58	52.10	-16.9	28,983	-0.06%
2021/10/29	10.2	51.78	8	52.31	52.60	2.2	28,909	0.01%
2021/10/28	6	51.58	6	51.73	51.30	0	28,915	0.00%
2021/10/27	6	51.88	1	51.80	51.70	5	29,021	0.02%
2021/10/26	12	52.48	7	52.30	53.20	5	29,449	0.02%
2021/10/25	15	50.97	8	52.60	53.20	7	29,733	0.02%
2021/10/22	170.3	54.00	18	53.07	52.00	152.3	29,803	0.51%	大買/鉅額交易
2021/10/21	586.5	56.93	10	56.67	55.80	576.5	29,602	1.95%	大買/鉅額交易
2021/10/20	4	56.50	2	56.65	56.00	2	29,630	0.01%
2021/10/19	5	56.78	8.4	56.73	56.50	-3.4	29,940	-0.01%
2021/10/18	950.5	55.73	7.5	56.56	56.60	943	30,269	3.12%	大買/鉅額交易
2021/10/15	276	60.80	7.5	60.75	60.50	268.5	30,171	0.89%	大買/鉅額交易
2021/10/14	50	60.39	104	59.44	60.00	-54	30,170	-0.18%	大賣/
2021/10/13	157.8	66.37	158.1	64.46	61.90	-0.3	29,532	0.00%	大買/大賣/
2021/10/12	106	68.48	38.3	66.69	65.70	67.7	30,230	0.22%	大買/
2021/10/08	81.2	72.71	90	72.66	72.90	-8.8	30,745	-0.03%
2021/10/07	21	69.71	98.4	70.02	72.10	-77.4	29,252	-0.26%
2021/10/06	85	65.85	24	66.91	65.60	61	29,263	0.21%
2021/10/05	30	63.47	24	64.08	66.00	6	29,145	0.02%
2021/10/04	102.4	64.83	71.4	64.58	65.90	31	28,809	0.11%	大買/
2021/10/01	49	65.58	32	66.46	62.90	17	28,252	0.06%
2021/09/30	1.2	65.80	31	66.55	68.60	-29.8	27,943	-0.11%
2021/09/29	11	63.48	14	63.74	62.40	-3	28,571	-0.01%
2021/09/28	3	62.67	15	62.30	62.30	-12	29,643	-0.04%
2021/09/27	20	65.13	3	64.77	63.90	17	31,156	0.05%
2021/09/24	3	65.07	26	65.57	65.00	-23	34,992	-0.07%
2021/09/23	0	0.00	79	63.98	64.00	-79	37,296	-0.21%
2021/09/22	4	61.75	2	61.80	62.00	2	39,665	0.01%
2021/09/17	1	63.40	1	64.10	63.50	0	42,413	0.00%
2021/09/15	1	63.20	2	64.10	63.90	-1	47,675	0.00%
2021/09/14	4	64.35	11	65.52	63.60	-7	49,222	-0.01%
2021/09/13	23.2	64.39	9	64.58	63.90	14.2	52,959	0.03%
2021/09/10	2	62.15	7	62.60	62.90	-5	53,114	-0.01%
2021/09/09	8	61.69	0	0.00	61.70	8	53,750	0.01%
2021/09/08	11	61.52	6	62.48	62.90	5	54,643	0.01%
2021/09/07	15	63.61	32	63.61	61.70	-17	55,285	-0.03%
2021/09/06	7	62.71	3	63.33	61.60	4	55,658	0.01%
2021/09/03	25	65.05	11	65.28	63.80	14	56,174	0.02%
2021/09/02	13	65.42	28	64.99	67.20	-15	56,309	-0.03%
2021/09/01	27	67.10	9	66.58	65.80	18	56,476	0.03%
2021/08/31	9	69.49	18	70.42	69.30	-9	56,856	-0.02%
2021/08/30	22	72.66	19	72.42	70.90	3	57,079	0.01%
2021/08/27	12	71.35	20	71.34	70.20	-8	57,053	-0.01%
2021/08/26	51	73.51	17	73.25	72.90	34	57,307	0.06%
2021/08/25	24	72.82	67.2	73.61	74.00	-43.2	58,239	-0.07%
2021/08/24	132	72.95	89	73.10	72.80	43	58,124	0.07%	大買/
2021/08/23	0	0.00	15.1	69.86	70.10	-15.1	57,448	-0.03%
2021/08/20	3	62.67	17.2	62.69	63.80	-14.2	58,353	-0.02%
2021/08/19	26	62.93	25	62.68	60.40	1	59,070	0.00%
2021/08/18	15	59.44	30.6	59.86	62.40	-15.6	59,461	-0.03%
2021/08/17	12	58.84	10	59.51	57.10	2	60,462	0.00%
2021/08/16	7.1	60.07	16	59.76	58.80	-8.9	61,044	-0.01%
2021/08/13	15	62.43	9	63.02	61.20	6	61,556	0.01%
2021/08/12	4	61.63	5	62.26	62.60	-1	62,214	0.00%
2021/08/11	10.2	61.15	15	61.51	61.20	-4.8	62,923	-0.01%
2021/08/10	6	63.32	15	62.87	62.30	-9	62,981	-0.01%
2021/08/09	11	63.93	3	64.17	63.00	8	63,482	0.01%
2021/08/06	15	65.96	21	65.93	64.20	-6	63,902	-0.01%
2021/08/05	3	63.70	0	0.00	63.10	3	63,763	0.00%
2021/08/04	5	64.02	5	64.50	64.00	0	63,876	0.00%
2021/08/03	7	63.97	7	64.74	63.90	0	64,567	0.00%
2021/08/02	7	62.93	557	62.95	64.50	-550	65,142	-0.84%	大賣/鉅額交易
2021/07/30	39	66.75	26	65.10	62.60	13	65,383	0.02%
2021/07/29	22	64.18	38.1	65.52	67.20	-16.1	65,268	-0.02%
2021/07/28	22.1	62.65	9.5	62.34	62.30	12.6	65,495	0.02%
2021/07/27	15	63.01	14	63.82	62.00	1	65,896	0.00%
2021/07/26	12.1	67.14	4	66.63	64.10	8.1	67,139	0.01%
2021/07/23	22	66.64	22	67.02	67.00	0	67,620	0.00%
2021/07/22	23	64.23	24	64.80	64.90	-1	67,897	0.00%
2021/07/21	26	65.85	14	66.85	65.00	12	68,700	0.02%
2021/07/20	19.2	68.61	22	68.14	67.90	-2.8	69,019	0.00%
2021/07/19	50	71.05	38	71.81	70.60	12	69,684	0.02%
2021/07/16	77.8	73.38	70	73.72	71.00	7.8	70,256	0.01%
2021/07/15	58	71.55	226	72.07	73.90	-168	69,495	-0.24%	大賣/鉅額交易
2021/07/14	105.4	68.06	15	67.91	67.20	90.4	69,104	0.13%	大買/
2021/07/13	29.6	70.11	63	68.39	69.50	-33.4	68,429	-0.05%
2021/07/12	50	73.07	14	72.55	71.80	36	67,993	0.05%
2021/07/09	26	73.37	20	73.90	72.10	6	67,505	0.01%
2021/07/08	38.2	76.09	38.1	75.76	76.00	0.1	67,084	0.00%
2021/07/07	35	76.10	25	76.42	75.60	10	66,212	0.02%
2021/07/06	48.1	78.07	76	78.34	77.00	-27.9	65,280	-0.04%
2021/07/05	48	79.28	29	80.45	78.00	19	64,163	0.03%
2021/07/02	89.3	87.84	66	88.08	84.50	23.3	62,931	0.04%
2021/07/01	205.2	91.51	293.1	91.44	88.70	-87.9	61,490	-0.14%	大買/大賣/
2021/06/30	32	86.88	171	86.69	89.10	-139	57,706	-0.24%	大賣/鉅額交易
2021/06/29	122.2	86.28	59.2	86.53	83.00	63	55,515	0.11%	大買/
2021/06/28	201	83.86	99.1	84.27	85.00	101.9	53,345	0.19%	大買/鉅額交易
2021/06/25	118.1	79.99	113	80.18	79.00	5.1	50,615	0.01%	大買/大賣/
2021/06/24	134	77.95	169.1	76.53	77.70	-35.1	48,291	-0.07%	大買/大賣/
2021/06/23	127.2	75.60	48.5	77.14	74.50	78.7	45,419	0.17%	大買/
2021/06/22	174.4	81.39	72.5	81.67	82.70	101.9	43,824	0.23%	大買/鉅額交易
2021/06/21	52	75.59	10	75.60	75.60	42	40,035	0.10%
2021/06/18	11	67.05	53.2	68.52	68.80	-42.2	39,777	-0.11%
2021/06/17	23	61.50	32	61.23	62.60	-9	39,449	-0.02%
2021/06/16	56.2	60.90	36	60.87	58.60	20.2	38,616	0.05%
2021/06/15	28	60.82	60.1	60.58	61.20	-32.1	37,964	-0.08%
2021/06/11	27	58.52	62	58.44	58.30	-35	37,224	-0.09%
2021/06/09	47.1	55.52	14	55.09	55.10	33.1	36,302	0.09%
2021/06/08	98	58.47	26	59.53	57.20	72	35,860	0.20%
2021/06/07	28.1	55.68	50	56.83	57.20	-21.9	35,212	-0.06%
2021/06/04	20	59.76	23	60.08	59.00	-3	34,757	-0.01%
2021/06/03	82	61.96	90.2	62.25	61.30	-8.2	34,450	-0.02%
2021/06/02	103	62.64	109	63.06	61.60	-6	34,207	-0.02%	大買/大賣/
2021/06/01	68	59.55	89	59.90	61.00	-21	32,922	-0.06%
2021/05/31	105	61.12	41.2	61.50	59.80	63.8	32,520	0.20%	大買/
2021/05/28	72.2	59.55	80	60.03	60.40	-7.8	31,635	-0.02%
2021/05/27	74	58.74	57	58.84	58.30	17	30,551	0.06%
2021/05/26	72.2	58.20	83	57.66	57.10	-10.8	29,473	-0.04%
2021/05/25	167.5	56.62	88	55.89	57.50	79.5	28,382	0.28%	大買/
2021/05/24	31	54.42	24.1	55.42	55.90	6.9	26,966	0.03%
2021/05/21	60	49.02	67	48.99	50.90	-7	26,332	-0.03%
2021/05/20	32	49.08	29	49.96	46.35	3	25,730	0.01%
2021/05/19	79	49.88	55	49.57	51.10	24	24,989	0.10%
2021/05/18	4	45.90	8	47.09	47.65	-4	24,375	-0.02%
2021/05/17	11	44.04	30.2	43.88	43.35	-19.2	24,091	-0.08%
2021/05/14	24	48.66	26.5	49.36	47.45	-2.5	23,447	-0.01%
2021/05/13	6.1	53.39	15	52.70	52.70	-8.9	22,766	-0.04%
2021/05/12	22	59.30	21	60.16	58.50	1	22,337	0.00%
2021/05/11	46.1	66.78	47	65.21	65.00	-0.9	22,097	0.00%
2021/05/10	52	67.14	38	67.88	67.80	14	21,344	0.07%
2021/05/07	66.1	62.78	58	62.10	64.80	8.1	20,635	0.04%
2021/05/06	47	63.65	54	63.03	62.90	-7	20,145	-0.03%
2021/05/05	18.2	63.60	28.1	61.38	61.90	-10	19,705	-0.05%
2021/05/04	23	66.16	66.6	64.56	63.20	-43.6	18,995	-0.23%
2021/05/03	153	73.47	214	72.48	70.20	-61	18,251	-0.33%	大買/大賣/
2021/04/29	112	68.43	40	68.91	70.20	72	16,779	0.43%	大買/
2021/04/28	63.5	69.51	53	69.00	68.00	10.5	16,142	0.07%
2021/04/27	104	71.24	133	70.25	69.00	-29	15,420	-0.19%	大買/大賣/
2021/04/26	73	66.15	18	66.88	67.90	55	14,104	0.39%
2021/04/23	16	64.33	22	62.21	61.80	-6	13,310	-0.05%
2021/04/22	54.3	65.53	128.2	64.64	63.70	-73.9	12,385	-0.60%	大賣/
2021/04/21	59.2	60.35	70	59.58	61.90	-10.8	11,585	-0.09%
2021/04/20	129.2	56.60	89	56.22	56.30	40.2	10,663	0.38%	大買/
2021/04/19	18	50.88	12	51.88	52.40	6	9,741	0.06%
2021/04/16	18	44.17	47	45.73	47.65	-29	9,682	-0.30%
2021/04/15	12	43.24	1	43.55	43.35	11	9,396	0.12%
2021/04/14	19	44.05	14	44.30	44.00	5	9,501	0.05%
2021/04/13	4	43.23	16	44.12	43.00	-12	9,410	-0.13%
2021/04/12	217	42.79	30	43.20	42.50	187	9,563	1.96%	大買/鉅額交易
2021/04/09	74	41.34	36	41.25	41.85	38	9,633	0.39%
2021/04/08	120	42.51	1	42.90	42.85	119	9,609	1.24%	大買/鉅額交易
2021/04/07	21	41.70	4	41.81	42.05	17	9,684	0.18%
2021/04/06	16	42.59	4	42.61	42.05	12	10,351	0.12%
2021/04/01	42	42.47	8	42.28	42.35	34	10,740	0.32%
2021/03/31	8	40.38	35	40.69	41.30	-27	10,602	-0.25%
2021/03/30	11	38.85	61	39.31	39.55	-50	10,389	-0.48%
2021/03/29	34	38.93	39	39.12	39.40	-5	10,483	-0.05%
2021/03/26	66	37.84	3	37.70	37.90	63	11,037	0.57%
2021/03/25	20	37.65	7	37.76	37.35	13	11,832	0.11%
2021/03/24	3	38.62	1	38.65	38.75	2	12,308	0.02%
2021/03/23	23	38.43	304	38.23	38.80	-281	12,204	-2.30%	大賣/鉅額交易
2021/03/22	15	39.08	35	39.41	39.00	-20	12,070	-0.17%
2021/03/19	0	0.00	7	38.49	37.70	-7	11,858	-0.06%
2021/03/18	62	38.00	13	38.08	38.00	49	11,738	0.42%
2021/03/17	2	36.93	3	37.28	37.65	-1	11,566	-0.01%
2021/03/16	5	37.36	5	37.32	37.30	0	11,595	0.00%
2021/03/15	23	37.49	11.3	37.64	37.75	11.8	11,624	0.10%
2021/03/12	5	36.41	3	36.65	36.70	2	11,686	0.02%
2021/03/11	25	36.16	1	36.45	36.40	24	11,654	0.21%
2021/03/10	1	36.50	12	36.63	36.50	-11	11,607	-0.09%
2021/03/09	8	36.21	8	36.73	36.70	0	11,573	0.00%
2021/03/08	308	37.68	23	36.29	35.50	285	11,480	2.48%	大買/鉅額交易
2021/03/05	5	35.85	2	35.85	36.00	3	11,213	0.03%
2021/03/04	1	34.80	6	35.43	35.85	-5	11,110	-0.05%
2021/03/03	3	34.60	1	34.65	34.70	2	11,027	0.02%
2021/03/02	5	33.62	0	0.00	33.60	5	11,075	0.05%
2021/02/26	2	34.38	5	34.46	34.65	-3	11,162	-0.03%
2021/02/24	6	35.03	5	34.55	34.55	1	11,196	0.01%
2021/02/23	3.1	35.40	6	35.45	35.10	-2.9	11,178	-0.03%
2021/02/22	2	35.15	2	35.45	35.15	0	11,115	0.00%
2021/02/19	2	35.15	9	35.04	35.15	-7	11,105	-0.06%
2021/02/18	3	34.95	29	34.91	35.25	-26	11,037	-0.24%
2021/02/17	2	32.80	6	32.76	33.15	-4	10,811	-0.04%
2021/02/05	0	0.00	51	31.97	32.50	-51	10,788	-0.47%
2021/02/04	3	32.32	0	0.00	32.45	3	10,781	0.03%
2021/02/03	2	32.65	1	32.85	32.55	1	10,813	0.01%
2021/02/02	2	32.95	2.1	32.05	33.00	-0.1	10,856	0.00%
2021/02/01	0	0.00	3	31.72	32.05	-3	10,888	-0.03%
2021/01/29	6.1	31.45	21	31.07	31.25	-14.9	10,869	-0.14%
2021/01/28	7.1	32.28	0	0.00	32.40	7.1	10,763	0.07%
2021/01/27	1	33.05	0	0.00	33.05	1	10,715	0.01%
2021/01/26	1	33.85	1	33.60	33.60	0	10,666	0.00%
2021/01/25	0	0.00	1	34.80	34.30	-1	10,635	-0.01%
2021/01/21	3.1	33.99	1	34.10	33.50	2.1	10,546	0.02%
2021/01/20	16	33.88	17.5	33.75	33.50	-1.5	10,467	-0.01%
2021/01/19	0.1	34.85	0	35.00	35.25	0	10,383	0.00%
2021/01/18	1	34.00	303	33.66	34.70	-302	10,359	-2.92%	大賣/鉅額交易
2021/01/15	3	35.48	11	34.84	34.95	-8	10,260	-0.08%
2021/01/14	51	36.90	3	36.95	36.70	48	10,091	0.48%
2021/01/13	120	36.66	4	36.15	36.00	116	9,885	1.17%	大買/鉅額交易
2021/01/12	17	36.49	8	36.17	35.55	9	9,816	0.09%
2021/01/11	174	37.62	10	37.36	37.40	164	9,620	1.70%	大買/鉅額交易
2021/01/08	4.5	35.31	3	35.68	35.80	1.5	9,343	0.02%
2021/01/07	30	35.38	10	34.55	34.80	20	9,238	0.22%
2021/01/06	9	36.29	4	36.54	35.75	5	9,102	0.05%
2021/01/05	5	37.88	22.2	37.47	37.15	-17.2	8,961	-0.19%
2021/01/04	5	36.82	8	37.06	36.70	-3	8,698	-0.03%
2020/12/31	4	36.96	9	37.09	36.90	-5	8,539	-0.06%
2020/12/30	15	36.42	1	36.35	36.95	14	8,477	0.17%
2020/12/29	51	37.93	52	38.12	36.90	-1	8,518	-0.01%
2020/12/28	59	36.99	39	37.05	37.15	20	7,947	0.25%
2020/12/25	25	34.80	7	34.94	35.00	18	7,362	0.24%
2020/12/24	1	34.30	2	34.20	34.20	-1	7,220	-0.01%
2020/12/23	14	33.85	13	33.82	34.65	1	7,166	0.01%
2020/12/22	50	36.73	32	35.87	34.35	18	6,956	0.26%
2020/12/21	29	36.13	29.5	36.10	36.65	-0.5	6,260	-0.01%
2020/12/18	14	33.50	15	33.84	34.00	-1	5,401	-0.02%
2020/12/16	1	31.95	3	32.22	32.20	-2	4,752	-0.04%
2020/12/15	14	32.13	5	32.75	31.60	9	4,656	0.19%
2020/12/14	0	0.00	1	31.20	32.00	-1	4,428	-0.02%
2020/12/10	3	31.62	0	0.00	31.10	3	4,297	0.07%
2020/12/08	3	32.17	4	32.44	31.55	-1	4,110	-0.02%
2020/12/04	3	31.28	1,060	31.21	31.40	-1,057	3,785	-27.92%	大賣/鉅額交易
2020/12/03	2	30.85	1	30.90	30.75	1	3,754	0.03%
2020/12/02	1	30.65	1	31.10	30.90	0	3,783	0.00%
2020/12/01	9	30.93	0	30.90	30.95	9	3,768	0.24%
2020/11/30	1	31.75	3	31.52	31.40	-2	3,783	-0.05%
2020/11/27	1	31.95	6	31.82	32.00	-5	3,709	-0.13%
2020/11/26	1	31.40	105	31.50	31.55	-104	3,637	-2.86%	大賣/鉅額交易
2020/11/25	13	31.00	11	31.37	31.05	2	3,586	0.06%
2020/11/24	1	30.45	5	30.49	30.55	-4	3,449	-0.12%
2020/11/23	0	0.00	1	30.45	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	22	29.85	29.95	-22	3,366	-0.65%
2020/11/19	0	0.00	4	30.03	30.00	-4	3,364	-0.12%
2020/11/18	0	0.00	4	29.99	30.05	-4	3,337	-0.12%
2020/11/17	0.2	29.00	0	0.00	29.50	0.2	3,274	0.01%
2020/11/13	0	0.00	4	29.34	29.50	-4	3,272	-0.12%
2020/11/12	2	29.30	3	29.28	29.25	-1	3,267	-0.03%
2020/11/11	1	29.50	1	29.70	29.75	0	3,267	0.00%
2020/11/10	1	29.70	2	29.35	29.15	-1	3,240	-0.03%
2020/11/09	1	28.80	0	0.00	28.70	1	3,173	0.03%
2020/11/06	1	28.65	0	0.00	28.80	1	3,117	0.03%
2020/11/05	9	28.85	9	29.00	28.95	0	3,150	0.00%
2020/11/04	0	0.00	10	29.00	29.05	-10	3,199	-0.31%
2020/11/03	10	28.98	0	0.00	28.95	10	3,189	0.31%
2020/11/02	1	28.75	0	0.00	28.80	1	3,205	0.03%
2020/10/30	2	29.00	0	0.00	29.00	2	3,194	0.06%
2020/10/29	2	28.65	0	0.00	29.00	2	3,176	0.06%
2020/10/28	7	29.23	0	0.00	29.25	7	3,157	0.22%
2020/10/26	1	30.15	4	30.33	30.10	-3	3,122	-0.10%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/22	2	29.25	1	29.60	29.60	1	3,070	0.03%
2020/10/21	1	29.25	1	29.45	29.30	0	3,065	0.00%
2020/10/20	1	28.85	0	0.00	29.00	1	3,062	0.03%
2020/10/16	10	29.13	1	29.00	29.20	9	3,014	0.30%
2020/10/15	14	29.04	0	0.00	29.35	14	2,959	0.47%
2020/10/14	17	29.59	1	29.85	29.50	16	2,865	0.56%
2020/10/13	8	30.03	0	0.00	29.85	8	2,778	0.29%
2020/10/12	12	30.34	1	30.75	30.00	11	2,713	0.41%
2020/10/08	5	31.35	4	31.15	31.00	1	2,643	0.04%
2020/10/07	230	31.98	17	32.13	32.00	213	2,543	8.37%	大買/鉅額交易
2020/10/06	5	32.34	8	32.78	32.75	-3	2,420	-0.12%
2020/10/05	3	32.42	19	31.86	32.90	-16	2,163	-0.74%
2020/09/30	3	29.90	0	0.00	29.95	3	1,906	0.16%
2020/09/29	7	29.91	3	30.55	29.95	4	1,922	0.21%
2020/09/28	2	29.55	1	30.15	30.05	1	1,914	0.05%
2020/09/25	1	28.85	0	0.00	28.55	1	1,851	0.05%
2020/09/18	2	28.95	0	0.00	28.95	2	2,009	0.10%
2020/09/17	1	29.20	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/14	3	29.60	1	29.50	29.50	2	2,082	0.10%
2020/09/11	10	29.75	1	29.95	29.60	9	2,106	0.43%
2020/09/08	563	31.05	0	0.00	30.70	563	2,133	26.39%	大買/鉅額交易
2020/09/07	118.5	31.35	4	31.25	31.25	114.5	2,109	5.43%	大買/鉅額交易
2020/09/04	3	30.57	6	30.21	30.40	-3	2,081	-0.14%
2020/09/03	0	0.00	15	30.43	30.45	-15	2,084	-0.72%
2020/09/01	8	30.10	0	0.00	29.70	8	2,100	0.38%
2020/08/31	0	0.00	8	29.76	30.00	-8	2,144	-0.37%
2020/08/28	0	0.00	1	29.50	29.30	-1	2,145	-0.05%
2020/08/27	3	29.45	0	0.00	29.35	3	2,166	0.14%
2020/08/26	2	29.75	0	0.00	29.80	2	2,184	0.09%
2020/08/25	0	0.00	3	29.77	29.70	-3	2,186	-0.14%
2020/08/24	1	29.05	0	0.00	29.25	1	2,178	0.05%
2020/08/20	0	0.00	2	29.23	28.75	-2	2,191	-0.09%
2020/08/18	0	0.00	6	29.72	29.65	-6	2,198	-0.27%
2020/08/17	0	0.00	2	29.95	29.90	-2	2,194	-0.09%
2020/08/14	0	0.00	10	29.58	29.70	-10	2,191	-0.46%
2020/08/12	103	29.00	0	0.00	29.05	103	2,193	4.70%	大買/鉅額交易
2020/08/11	0	0.00	8	29.96	29.80	-8	2,177	-0.37%
2020/08/10	0	0.00	7	29.34	29.50	-7	2,128	-0.33%
2020/08/06	5	27.81	0	0.00	27.95	5	2,096	0.24%
2020/08/05	5	27.90	0	0.00	27.95	5	2,107	0.24%
2020/08/04	1	27.40	0	0.00	27.30	1	2,124	0.05%
2020/08/03	1	27.45	0	0.00	27.30	1	2,168	0.05%
2020/07/31	1	27.70	0	0.00	27.75	1	2,174	0.05%
2020/07/30	0.4	27.35	5	27.35	27.30	-4.7	2,198	-0.21%
2020/07/29	5	27.25	0	0.00	26.80	5	2,221	0.23%
2020/07/28	10	26.53	0	0.00	26.35	10	2,246	0.45%
2020/07/27	7	27.48	2	27.25	27.25	5	2,280	0.22%
2020/07/24	11	28.08	0	0.00	28.00	11	2,311	0.48%
2020/07/23	3	28.65	0	0.00	28.55	3	2,319	0.13%
2020/07/21	0	0.00	2	28.85	29.15	-2	2,358	-0.08%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/14	5	28.55	5	28.70	28.55	0	2,576	0.00%
2020/07/13	5	28.85	0	0.00	28.85	5	2,589	0.19%
2020/07/10	8	29.16	1	29.30	28.95	7	2,632	0.27%
2020/07/09	3	29.77	0	0.00	29.75	3	2,620	0.11%
2020/07/08	3	30.08	0	0.00	30.15	3	2,602	0.12%
2020/07/07	11	30.42	1	30.40	30.45	10	2,586	0.39%
2020/07/03	1	29.85	320	29.95	29.80	-319	2,557	-12.47%	大賣/鉅額交易
2020/07/01	2	29.60	475	29.87	29.50	-473	2,566	-18.43%	大賣/鉅額交易
2020/06/30	3	31.23	3	31.35	31.30	0	2,488	0.00%
2020/06/29	1	31.20	0	0.00	30.90	1	2,444	0.04%
2020/06/24	6	31.02	0	0.00	31.00	6	2,393	0.25%
2020/06/22	2	31.10	0	0.00	30.85	2	2,401	0.08%
2020/06/19	7	31.38	6	31.52	30.90	1	2,397	0.04%
2020/06/17	2	30.75	0	0.00	30.85	2	2,346	0.09%
2020/06/16	1	30.55	0	0.00	30.65	1	2,341	0.04%
2020/06/15	0	0.00	8	30.75	30.45	-8	2,400	-0.33%
2020/06/12	0	0.00	2	29.93	30.40	-2	2,415	-0.08%
2020/06/11	2	30.63	0	0.00	30.10	2	2,429	0.08%
2020/06/10	4	31.35	0	0.00	31.00	4	2,408	0.17%
2020/06/09	3	31.02	0	0.00	31.05	3	2,405	0.12%
2020/06/08	6	31.43	0	0.00	31.35	6	2,366	0.25%
2020/06/05	8	31.95	3	32.08	32.05	5	2,369	0.21%
2020/06/04	0	0.00	1	31.05	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	2	30.60	30.60	-2	2,321	-0.09%
2020/06/02	1	30.00	2	30.00	30.00	-1	2,306	-0.04%
2020/06/01	2	29.55	0	0.00	29.60	2	2,295	0.09%
2020/05/27	1	29.40	0	0.00	29.40	1	2,315	0.04%
2020/05/26	4	29.45	1	29.40	29.50	3	2,320	0.13%
2020/05/22	0	0.00	2	28.55	28.40	-2	2,268	-0.09%
2020/05/14	2	28.05	1	28.00	28.10	1	2,250	0.04%
2020/05/12	2	28.70	0	0.00	28.55	2	2,290	0.09%
2020/05/11	2	28.80	13	28.88	28.90	-11	2,287	-0.48%
2020/05/08	0.4	28.90	0	0.00	28.85	0.4	2,279	0.02%
2020/05/06	3	29.05	6	29.18	29.25	-3	2,262	-0.13%
2020/05/05	0	0.00	2	29.00	29.05	-2	2,253	-0.09%
2020/04/30	0	0.00	304	29.38	29.55	-304	2,225	-13.66%	大賣/鉅額交易
2020/04/29	1	29.40	1	29.45	29.25	0	2,190	0.00%
2020/04/28	0	0.00	5	28.82	28.95	-5	2,141	-0.23%
2020/04/27	0	0.00	5	28.65	28.50	-5	2,132	-0.23%
2020/04/24	1	28.55	1	28.70	28.40	0	2,097	0.00%
2020/04/23	3	28.70	0	0.00	28.85	3	2,079	0.14%
2020/04/22	0	0.00	3	28.22	28.20	-3	2,037	-0.15%
2020/04/21	0	0.00	396	28.62	28.45	-396	2,010	-19.69%	大賣/鉅額交易
2020/04/17	0	0.00	1	28.60	28.40	-1	1,875	-0.05%
2020/04/16	3	28.30	2	28.40	28.35	1	1,846	0.05%
2020/04/15	0	0.00	2	28.75	28.45	-2	1,830	-0.11%
2020/04/14	2	27.80	2	27.75	28.00	0	1,789	0.00%
2020/04/07	1	26.85	0	0.00	26.75	1	1,737	0.06%
2020/04/01	0	0.00	2	26.60	26.55	-2	1,706	-0.12%
2020/03/31	0	0.00	1	25.80	26.00	-1	1,690	-0.06%
2020/03/30	3	25.42	1	25.55	25.50	2	1,674	0.12%
2020/03/27	2	25.48	1	25.55	25.55	1	1,672	0.06%
2020/03/26	2	24.70	0	0.00	25.45	2	1,650	0.12%
2020/03/25	4	24.84	2	24.80	24.80	2	1,641	0.12%
2020/03/24	3	23.93	0	0.00	23.95	3	1,621	0.18%
2020/03/20	1	23.50	0	0.00	24.00	1	1,589	0.06%
2020/03/19	18	22.70	0	0.00	22.45	18	1,547	1.16%
2020/03/18	2	25.65	4	25.05	24.90	-2	1,469	-0.14%
2020/03/17	10	25.15	0	0.00	25.00	10	1,440	0.69%
2020/03/12	5	28.24	2	28.40	28.20	3	1,320	0.23%
2020/03/11	5	28.85	1	29.00	28.85	4	1,294	0.31%
2020/03/09	5	28.24	0	0.00	28.00	5	1,233	0.41%
2020/03/06	1	28.85	0	0.00	28.70	1	1,228	0.08%
2020/03/05	1	28.85	1	28.90	29.10	0	1,217	0.00%
2020/03/04	7	28.74	1	28.75	28.80	6	1,213	0.49%
2020/03/03	24	28.99	0	0.00	29.00	24	1,199	2.00%
2020/03/02	140	29.11	2	29.10	29.00	138	1,194	11.55%	大買/鉅額交易
2020/02/27	4	29.24	0	0.00	29.30	4	1,186	0.34%
2020/02/26	100	29.59	0	0.00	29.55	100	1,167	8.56%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/21	0	0.00	2	30.20	30.20	-2	1,164	-0.17%
2020/02/20	4	30.25	4	30.23	30.20	0	1,171	0.00%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	201	29.65	0	0.00	29.40	201	1,148	17.50%	大買/鉅額交易
2020/02/13	2	29.90	0	0.00	29.55	2	1,118	0.18%
2020/02/12	4	29.58	0	0.00	29.45	4	1,108	0.36%
2020/02/11	135	29.56	0	0.00	29.50	135	1,091	12.37%	大買/鉅額交易
2020/02/10	8	29.49	0	0.00	29.35	8	1,101	0.73%
2020/02/07	41	29.93	0	0.00	29.80	41	1,096	3.74%
2020/02/06	1	30.15	5	30.00	30.20	-4	1,109	-0.36%
2020/02/05	2	30.00	0	0.00	30.00	2	1,105	0.18%
2020/02/04	1	30.35	0	0.00	30.50	1	1,091	0.09%
2020/02/03	152	30.07	0	0.00	30.10	152	1,094	13.89%	大買/鉅額交易
2020/01/31	45	30.80	0	0.00	30.75	45	1,090	4.13%
2020/01/30	1	30.55	0	0.00	30.30	1	1,101	0.09%
2020/01/15	2	32.05	0	0.00	32.10	2	1,147	0.17%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/06	6	32.80	0	0.00	32.80	6	1,379	0.43%
2019/12/24	0	0.00	1	33.45	33.20	-1	1,603	-0.06%
2019/12/23	0	0.00	6	33.65	33.70	-6	1,630	-0.37%
2019/12/18	0	0.00	2	33.65	33.80	-2	1,711	-0.12%
2019/12/17	5	33.05	0	0.00	33.50	5	1,755	0.28%
2019/12/12	0	0.00	10	33.30	33.35	-10	1,780	-0.56%
2019/12/05	0	0.00	20	34.10	34.15	-20	1,851	-1.08%
2019/12/04	1	34.30	0	0.00	34.35	1	1,886	0.05%
2019/12/03	6	34.25	7	34.28	34.35	-1	1,899	-0.05%
2019/11/28	2	33.80	0	0.00	33.80	2	2,045	0.10%
2019/11/27	10	34.10	0	0.00	33.85	10	2,075	0.48%
2019/11/25	3	33.55	1	33.50	33.60	2	2,136	0.09%
2019/11/21	0	0.00	3	33.00	33.15	-3	2,150	-0.14%
2019/11/20	0	0.00	4	32.75	33.00	-4	2,161	-0.19%
2019/11/14	10	33.15	0	0.00	32.65	10	2,236	0.45%
2019/11/12	2	32.85	0	0.00	33.05	2	2,283	0.09%
2019/11/11	1	33.15	0	0.00	33.05	1	2,315	0.04%
2019/11/08	1	33.60	0	0.00	33.60	1	2,321	0.04%
2019/11/05	3	34.20	0	0.00	34.40	3	2,362	0.13%
2019/11/01	5	33.65	0	0.00	33.65	5	2,380	0.21%
2019/10/31	1	34.00	0	0.00	33.85	1	2,417	0.04%
2019/10/30	3	34.43	0	0.00	34.40	3	2,439	0.12%
2019/10/28	0	0.00	2	33.65	33.95	-2	2,459	-0.08%
2019/10/24	142	33.87	0	0.00	33.95	142	2,555	5.56%	大買/鉅額交易
2019/10/23	291	33.53	0	0.00	33.50	291	2,635	11.04%	大買/鉅額交易
2019/10/22	267	34.15	0	0.00	34.10	267	2,739	9.75%	大買/鉅額交易
2019/10/21	0	0.00	12	33.78	33.95	-12	2,878	-0.42%
2019/10/18	2	33.13	2	33.63	33.85	0	3,136	0.00%
2019/10/16	2	33.55	0	0.00	33.45	2	3,352	0.06%
2019/10/14	0	0.00	2	34.70	34.90	-2	3,297	-0.06%
2019/10/09	0	0.00	2	33.65	33.55	-2	3,220	-0.06%
2019/10/08	1	33.00	0	0.00	33.00	1	3,176	0.03%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/03	5	33.00	0	0.00	33.00	5	3,142	0.16%
2019/10/02	1	33.15	0	0.00	33.20	1	3,129	0.03%
2019/09/26	2	33.58	0	0.00	33.70	2	3,103	0.06%
2019/09/25	6	33.61	2	34.20	34.25	4	3,088	0.13%
2019/09/23	1	33.10	1	33.10	33.05	0	3,055	0.00%
2019/09/20	1	33.65	0	0.00	33.60	1	3,021	0.03%
2019/09/16	0	0.00	3	34.65	34.65	-3	2,979	-0.10%
2019/09/12	1	34.65	0	0.00	34.85	1	2,978	0.03%
2019/09/09	0	0.00	2	35.05	35.45	-2	2,913	-0.07%
2019/09/06	2	34.95	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	5	35.77	35.80	-5	2,863	-0.17%
2019/09/04	2	35.88	0	0.00	35.90	2	2,835	0.07%
2019/09/03	3	36.37	1	36.50	36.25	2	2,792	0.07%
2019/08/30	2	34.60	0	0.00	34.55	2	2,639	0.08%
2019/08/29	1	34.75	8	34.41	34.60	-7	2,605	-0.27%
2019/08/26	0	0.00	2	32.90	32.90	-2	2,497	-0.08%
2019/08/22	1	32.65	0	0.00	33.00	1	2,470	0.04%
2019/08/21	0	0.00	1	33.10	33.10	-1	2,449	-0.04%
2019/08/16	0	0.00	3	32.50	32.50	-3	2,356	-0.13%
2019/08/15	0	0.00	2	31.45	32.00	-2	2,311	-0.09%
2019/08/13	5	31.60	0	0.00	31.70	5	2,239	0.22%
2019/08/08	1	32.85	0	0.00	32.50	1	2,186	0.05%
2019/08/07	0	0.00	6	33.39	33.60	-6	2,130	-0.28%
2019/08/06	1	32.70	0	0.00	33.15	1	2,128	0.05%
2019/08/01	0	0.00	2	34.20	34.20	-2	2,046	-0.10%
2019/07/30	0	0.00	4	35.80	35.30	-4	1,990	-0.20%
2019/07/26	5	35.90	0	0.00	35.65	5	1,925	0.26%
2019/07/23	10	37.38	180	37.79	37.40	-170	1,674	-10.15%	大賣/鉅額交易
2019/07/22	2	38.70	109	38.27	38.30	-107	1,520	-7.04%	大賣/鉅額交易
2019/07/19	7	36.19	7	36.29	36.65	0	1,258	0.00%
2019/07/18	3	35.83	211	34.70	35.10	-208	1,151	-18.06%	大賣/鉅額交易
2019/07/17	0	0.00	1	34.40	34.00	-1	995	-0.10%
2019/07/16	0	0.00	21	33.77	33.95	-21	994	-2.11%
2019/07/11	1	33.05	0	0.00	33.15	1	974	0.10%
2019/07/10	2	34.63	0	0.00	34.60	2	961	0.21%
2019/07/09	75	34.26	0	0.00	34.60	75	931	8.05%
2019/07/08	70	34.71	0	0.00	34.50	70	911	7.68%
2019/07/04	0	0.00	53	34.60	34.60	-53	905	-5.85%
2019/07/03	0	0.00	5	34.15	34.10	-5	896	-0.56%
2019/07/02	0	0.00	2	33.73	33.80	-2	895	-0.22%
2019/06/27	50	33.19	1	33.40	33.25	49	871	5.62%
2019/06/26	35	33.04	6	33.05	33.10	29	867	3.34%
2019/06/25	40	32.96	4	33.08	32.95	36	858	4.19%
2019/06/24	66	33.12	2	33.18	33.05	64	852	7.51%
2019/06/21	63	32.97	0	0.00	32.90	63	828	7.61%
2019/06/20	50	32.49	0	0.00	32.45	50	814	6.14%
2019/06/17	0	0.00	5	32.20	32.20	-5	822	-0.61%
2019/06/14	1	31.75	7	31.84	31.75	-6	835	-0.72%
2019/06/13	0	0.00	5	31.40	31.40	-5	839	-0.60%
2019/06/11	6	31.20	0	0.00	31.20	6	840	0.71%
2019/05/23	0	0.00	1	31.05	30.90	-1	946	-0.11%
2019/05/21	100	31.14	0	0.00	31.10	100	1,000	10.00%
2019/05/20	0	0.00	10	30.65	30.65	-10	1,016	-0.98%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/14	2	30.33	45	30.15	30.50	-43	1,094	-3.93%
2019/05/13	0	0.00	15	30.70	30.60	-15	1,122	-1.34%
2019/05/10	12	30.84	0	0.00	30.60	12	1,173	1.02%
2019/05/09	2	31.40	0	0.00	31.20	2	1,166	0.17%
2019/05/08	6	31.55	2	31.65	31.75	4	1,182	0.34%
2019/05/06	1	32.00	14	32.11	32.00	-13	1,183	-1.10%
2019/05/03	5	32.79	0	0.00	32.65	5	1,168	0.43%
2019/05/02	62	32.70	10	32.69	32.55	52	1,162	4.47%
2019/04/30	0	0.00	10	32.27	32.30	-10	1,140	-0.88%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/25	0	0.00	2	32.35	32.10	-2	1,142	-0.18%
2019/04/24	0	0.00	10	32.28	32.00	-10	1,127	-0.89%
2019/04/23	0	0.00	2	31.90	31.90	-2	1,100	-0.18%
2019/04/22	0	0.00	10	32.06	31.85	-10	1,106	-0.90%
2019/04/09	4	31.60	2	31.55	31.60	2	1,106	0.18%
2019/04/03	0	0.00	0	31.20	30.90	0	1,086	0.00%
2019/03/25	1	30.20	0	0.00	30.40	1	1,108	0.09%
2019/03/20	5	30.55	0	0.00	30.70	5	1,121	0.45%
2019/03/18	1	30.40	0	0.00	30.45	1	1,115	0.09%
2019/03/15	2	30.00	5	30.10	30.00	-3	1,112	-0.27%
2019/03/13	30	29.88	0	0.00	29.90	30	1,129	2.66%
2019/03/11	5	29.69	0	0.00	29.80	5	1,191	0.42%
2019/03/08	7	30.20	10	30.04	30.10	-3	1,211	-0.25%
2019/03/06	0	0.00	5	30.50	30.40	-5	1,280	-0.39%
2019/03/04	1	30.50	10	30.70	30.80	-9	1,327	-0.68%
2019/02/21	70	30.29	4	30.15	30.35	66	1,303	5.06%
2019/02/20	1	30.10	22	30.27	30.40	-21	1,312	-1.60%
2019/02/19	34	29.94	0	0.00	29.90	34	1,291	2.63%
2019/02/18	3	29.75	5	29.72	29.80	-2	1,322	-0.15%
2019/02/15	1	29.60	0	0.00	29.55	1	1,335	0.07%
2019/02/14	8	29.47	0	0.00	29.60	8	1,360	0.59%
2019/02/13	1	29.70	0	0.00	29.60	1	1,361	0.07%
2019/02/11	14	29.42	0	0.00	29.45	14	1,352	1.04%
2019/01/29	8	30.16	2	30.40	30.40	6	1,302	0.46%
2019/01/28	3	30.43	0	0.00	30.65	3	1,291	0.23%
2019/01/24	3	30.47	0	0.00	30.70	3	1,459	0.21%
2019/01/23	9	30.51	0	0.00	30.55	9	1,484	0.61%
2019/01/22	5	30.85	0	0.00	30.90	5	1,507	0.33%
2019/01/14	1	30.85	0	0.00	31.05	1	1,761	0.06%
2019/01/11	9	31.35	0	0.00	31.45	9	1,793	0.50%
2019/01/10	0	0.00	3	32.35	31.80	-3	1,825	-0.16%
2019/01/08	50	31.74	0	0.00	31.55	50	2,019	2.48%
2019/01/03	1	31.30	0	0.00	31.55	1	2,527	0.04%
2019/01/02	4	31.71	0	0.00	31.50	4	2,637	0.15%
2018/12/28	0	0.00	8	32.11	32.25	-8	2,672	-0.30%
2018/12/27	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/12/25	5	30.83	0	0.00	30.90	5	2,784	0.18%
2018/12/24	3	31.15	0	0.00	31.20	3	2,819	0.11%
2018/12/22	3	31.28	0	0.00	31.40	3	2,838	0.11%
2018/12/21	1	31.40	11	31.40	31.25	-10	2,855	-0.35%
2018/12/20	0	0.00	7	32.25	32.00	-7	2,850	-0.25%
2018/12/18	1	32.50	0	0.00	32.40	1	2,876	0.03%
2018/12/17	0	0.00	4	32.91	32.80	-4	2,886	-0.14%
2018/12/12	0	0.00	1	32.55	32.30	-1	2,869	-0.03%
2018/12/11	0	0.00	4	32.18	32.30	-4	2,860	-0.14%
2018/12/10	0	0.00	227	31.68	31.50	-227	2,857	-7.94%	大賣/鉅額交易
2018/12/06	0	0.00	1	31.55	31.50	-1	2,850	-0.04%
2018/12/05	1	31.30	0	0.00	31.60	1	2,863	0.03%
2018/12/04	1	32.20	6	32.79	31.95	-5	2,855	-0.18%
2018/12/03	2	32.33	7	32.64	32.55	-5	2,812	-0.18%
2018/11/30	1	31.65	13	32.10	32.00	-12	2,785	-0.43%
2018/11/29	0	0.00	10	31.40	31.25	-10	2,754	-0.36%
2018/11/28	0	0.00	7	31.24	31.20	-7	2,746	-0.25%
2018/11/27	2	30.35	3	30.38	30.55	-1	2,727	-0.04%
2018/11/26	2	30.13	2	30.28	30.05	0	2,729	0.00%
2018/11/23	6	29.59	2	29.70	29.70	4	2,727	0.15%
2018/11/22	3	29.92	0	0.00	29.70	3	2,734	0.11%
2018/11/21	2	29.85	0	0.00	29.95	2	2,731	0.07%
2018/11/19	4	30.35	2	30.45	30.25	2	2,741	0.07%
2018/11/15	11	29.93	0	0.00	29.70	11	2,769	0.40%
2018/11/14	5	30.65	5	30.70	30.75	0	2,736	0.00%
2018/11/13	12	29.99	1	29.75	29.90	11	2,707	0.41%
2018/11/12	4	29.46	0	0.00	29.50	4	2,696	0.15%
2018/11/09	3	29.93	10	30.10	29.95	-7	2,719	-0.26%
2018/11/08	14	30.89	0	0.00	30.50	14	2,760	0.51%
2018/11/05	0	0.00	2	31.10	31.25	-2	2,775	-0.07%
2018/11/02	2	31.00	0	0.00	31.25	2	2,787	0.07%
2018/11/01	2	31.50	2	31.33	31.10	0	2,746	0.00%
2018/10/31	5	31.95	1	32.30	32.30	4	2,700	0.15%
2018/10/30	2	31.75	0	0.00	32.05	2	2,763	0.07%
2018/10/29	7	31.74	50	31.64	31.70	-43	2,740	-1.57%
2018/10/26	0	0.00	55	33.05	33.00	-55	2,717	-2.02%
2018/10/25	0	0.00	1	33.25	33.50	-1	2,714	-0.04%
2018/10/24	1	34.00	0	0.00	34.30	1	2,694	0.04%
2018/10/23	1	35.00	1	34.60	35.35	0	2,699	0.00%
2018/10/22	3	36.13	2	35.50	35.50	1	2,672	0.04%
2018/10/19	0	0.00	15	36.37	36.20	-15	2,646	-0.57%
2018/10/17	22	36.35	0	0.00	36.05	22	2,597	0.85%
2018/10/16	2	36.70	11	37.91	36.90	-9	2,524	-0.36%
2018/10/15	12	38.48	9	38.45	38.25	3	2,375	0.13%
2018/10/12	58	37.00	2	37.05	37.30	56	2,132	2.63%
2018/10/11	0	0.00	14	36.55	36.10	-14	2,034	-0.69%
2018/10/09	6	36.48	86	36.53	36.90	-80	1,900	-4.21%
2018/10/08	1	35.00	4	35.65	35.40	-3	1,801	-0.17%
2018/10/05	0	0.00	12	34.96	35.15	-12	1,773	-0.68%
2018/10/04	4	35.74	5	35.81	35.95	-1	1,759	-0.06%
2018/10/03	72	36.19	21	36.22	36.20	51	1,714	2.97%
2018/10/02	8	35.77	6	35.62	35.70	2	1,690	0.12%
2018/10/01	6	35.43	1	35.45	35.35	5	1,696	0.29%
2018/09/21	2	33.93	2	34.13	34.05	0	1,663	0.00%
2018/09/18	0	0.00	2	33.58	33.50	-2	1,652	-0.12%
2018/09/17	3	33.00	0	0.00	33.00	3	1,648	0.18%
2018/09/14	1	33.05	0	0.00	33.05	1	1,650	0.06%
2018/09/11	0	0.00	1	33.65	33.65	-1	1,641	-0.06%
2018/09/10	0	0.00	4	33.05	32.95	-4	1,617	-0.25%
2018/09/06	2	32.70	132	32.74	33.20	-130	1,611	-8.07%	大賣/鉅額交易
2018/09/03	6	33.50	0	0.00	33.50	6	1,564	0.38%
2018/08/31	1	33.55	10	33.50	34.15	-9	1,554	-0.58%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/28	0	0.00	1	34.35	34.35	-1	1,532	-0.07%
2018/08/27	2	34.50	0	0.00	34.65	2	1,527	0.13%
2018/08/24	18	34.75	0	0.00	34.70	18	1,527	1.18%
2018/08/23	1	35.85	17	35.79	35.65	-16	1,512	-1.06%
2018/08/22	0	0.00	1	35.40	35.15	-1	1,455	-0.07%
2018/08/21	40	34.93	7	35.09	35.05	33	1,446	2.28%
2018/08/20	2	34.45	0	0.00	34.50	2	1,433	0.14%
2018/08/17	36	34.78	0	0.00	34.55	36	1,433	2.51%
2018/08/16	0	0.00	2	35.15	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	12	35.02	34.90	-12	1,377	-0.87%
2018/08/14	0	0.00	14	34.08	34.20	-14	1,315	-1.06%
2018/08/13	10	32.85	1	32.95	32.60	9	1,294	0.70%
2018/08/08	1	34.45	6	34.84	34.85	-5	1,284	-0.39%
2018/08/07	2	35.05	0	0.00	34.35	2	1,258	0.16%
2018/08/06	1	34.50	22	34.28	34.60	-21	1,196	-1.75%
2018/08/02	500	32.96	16	33.04	33.00	484	1,106	43.73%	大買/鉅額交易
2018/08/01	1	32.55	279	32.23	32.60	-278	1,074	-25.88%	大賣/鉅額交易
2018/07/30	5	31.50	0	0.00	31.50	5	1,036	0.48%
2018/07/27	3	32.25	3	32.00	32.20	0	994	0.00%
2018/07/26	0	0.00	3	32.13	32.35	-3	960	-0.31%
2018/07/24	22	31.62	8	32.01	31.80	14	983	1.42%
2018/07/23	0	0.00	7	30.61	30.85	-7	968	-0.72%
2018/07/20	1	30.35	0	0.00	30.45	1	991	0.10%
2018/07/17	0	0.00	1	30.40	30.50	-1	1,039	-0.10%
2018/07/16	0	0.00	2	30.23	30.10	-2	1,039	-0.19%
2018/07/13	3	29.77	17	29.81	29.90	-14	1,052	-1.33%
2018/07/12	18	29.37	1	29.50	29.50	17	1,062	1.60%
2018/07/11	3	29.55	29	29.85	29.75	-26	1,058	-2.46%
2018/07/10	29	29.41	37	30.03	29.45	-8	1,067	-0.75%
2018/07/09	50	29.58	6	30.52	29.70	44	1,039	4.23%
2018/07/06	11	29.96	0	0.00	30.00	11	989	1.11%
2018/07/05	1	30.65	0	0.00	30.70	1	953	0.10%
2018/07/03	7	31.79	2	32.15	31.70	5	957	0.52%
2018/07/02	0	0.00	2	32.10	32.15	-2	965	-0.21%
2018/06/29	2	31.60	16	31.94	33.50	-14	966	-1.45%
2018/06/28	10	31.77	0	0.00	31.60	10	955	1.05%
2018/06/26	7	32.11	0	0.00	32.05	7	958	0.73%
2018/06/25	1	32.65	1	32.70	32.60	0	978	0.00%
2018/06/22	4	32.80	0	0.00	32.70	4	988	0.40%
2018/06/21	6	33.21	0	0.00	33.20	6	992	0.60%
2018/06/20	1	33.25	0	0.00	33.40	1	1,022	0.10%
2018/06/14	1	33.55	0	0.00	33.55	1	1,052	0.09%
2018/06/12	10	33.90	0	0.00	33.80	10	1,136	0.88%
2018/06/07	6	33.98	0	0.00	33.95	6	1,160	0.52%
2018/06/05	1	33.70	0	0.00	33.70	1	1,212	0.08%
2018/06/04	0	0.00	130	33.85	33.80	-130	1,236	-10.51%	大賣/鉅額交易
2018/05/31	0	0.00	1	33.85	34.35	-1	1,253	-0.08%
2018/05/30	1	33.20	12	33.20	33.40	-11	1,295	-0.85%
2018/05/29	2	33.40	0	0.00	33.30	2	1,318	0.15%
2018/05/28	1	33.40	0	0.00	33.55	1	1,341	0.07%
2018/05/25	1	33.35	0	0.00	33.70	1	1,359	0.07%
2018/05/24	2	33.33	0	0.00	33.55	2	1,385	0.14%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	4	34.05	33.85	-4	1,460	-0.27%
2018/05/21	3	33.40	0.5	33.55	33.55	2.6	1,486	0.17%
2018/05/18	5	33.25	0	0.00	33.50	5	1,502	0.33%
2018/05/17	10	33.66	8	33.60	33.50	2	1,523	0.13%
2018/05/16	5	34.44	0	0.00	34.20	5	1,508	0.33%
2018/05/11	1	35.20	0	0.00	35.30	1	1,625	0.06%
2018/05/09	0	0.00	2	35.40	35.45	-2	1,752	-0.11%
2018/05/08	2	34.95	20	34.98	35.15	-18	1,791	-1.00%
2018/05/03	0	0.00	1	35.30	35.35	-1	1,816	-0.06%
2018/04/30	0	0.00	7	35.98	36.40	-7	1,834	-0.38%
2018/04/26	6	35.35	6	35.54	35.60	0	1,829	0.00%
2018/04/25	1	35.50	0	0.00	35.15	1	1,814	0.06%
2018/04/24	15	35.25	9	35.26	35.30	6	1,810	0.33%
2018/04/23	0	0.00	8	35.01	35.00	-8	1,810	-0.44%
2018/04/20	0	0.00	1	34.60	34.70	-1	1,834	-0.05%
2018/04/18	1	34.00	0	0.00	34.00	1	1,869	0.05%
2018/04/17	2	33.95	0	0.00	33.95	2	1,968	0.10%
2018/04/16	2	34.40	5	34.50	34.35	-3	2,096	-0.14%
2018/04/13	0	0.00	2	35.20	34.80	-2	2,126	-0.09%
2018/04/12	2	34.78	5	34.95	34.55	-3	2,144	-0.14%
2018/04/11	0	0.00	4	34.70	34.85	-4	2,187	-0.18%
2018/04/10	1	34.45	0	0.00	34.40	1	2,202	0.05%
2018/04/09	6	34.39	0	0.00	34.10	6	2,237	0.27%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/04/02	1	34.95	0	0.00	35.20	1	2,266	0.04%
2018/03/31	1	35.00	1	35.20	35.30	0	2,280	0.00%
2018/03/30	1	35.00	0	0.00	35.15	1	2,289	0.04%
2018/03/28	1	34.70	1	35.10	34.50	0	2,323	0.00%
2018/03/27	4	35.28	1	35.35	35.35	3	2,308	0.13%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/22	3	35.75	0	0.00	35.70	3	2,286	0.13%
2018/03/21	3	36.00	0	0.00	36.10	3	2,306	0.13%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/19	6	36.65	0	0.00	36.65	6	2,352	0.26%
2018/03/16	1	36.25	0	0.00	37.60	1	2,329	0.04%
2018/03/09	4	36.15	0	0.00	36.20	4	2,461	0.16%
2018/03/08	1	36.50	0	0.00	36.40	1	2,599	0.04%
2018/03/07	4	37.08	0	0.00	36.95	4	2,759	0.14%
2018/03/06	2	37.38	31	37.33	37.30	-29	2,813	-1.03%
2018/03/05	0	0.00	1	38.30	37.75	-1	2,827	-0.04%
2018/03/02	0	0.00	13	37.62	37.70	-13	2,780	-0.47%
2018/03/01	0	0.00	22	37.55	37.60	-22	2,768	-0.79%
2018/02/27	5	37.40	1	37.65	37.30	4	2,758	0.14%
2018/02/23	50	37.55	5	38.00	37.50	45	2,721	1.65%
2018/02/22	3	37.35	5	37.20	37.35	-2	2,684	-0.07%
2018/02/21	4	35.33	23	36.32	36.30	-19	2,648	-0.72%
2018/02/12	2	34.48	3	34.50	34.55	-1	2,616	-0.04%
2018/02/08	1	34.60	15	34.72	34.55	-14	2,571	-0.54%
2018/02/07	4	34.74	59	35.03	34.60	-55	2,574	-2.14%
2018/02/06	18	35.37	9	35.86	34.65	9	2,558	0.35%
2018/02/05	0	0.00	21	37.09	37.10	-21	2,494	-0.84%
2018/02/01	5	39.10	6	39.36	38.50	-1	2,464	-0.04%
2018/01/31	2	37.53	4	38.54	38.65	-2	2,352	-0.09%
2018/01/30	4	37.95	0	0.00	37.75	4	2,309	0.17%
2018/01/29	2	37.93	0	0.00	37.75	2	2,303	0.09%
2018/01/26	8	37.95	0	0.00	38.15	8	2,308	0.35%
2018/01/24	0	0.00	1	37.80	38.00	-1	2,282	-0.04%
2018/01/18	1	37.65	0	0.00	37.60	1	2,314	0.04%
2018/01/17	5	37.75	0	0.00	37.70	5	2,352	0.21%
2018/01/16	2	38.00	0	0.00	38.15	2	2,372	0.08%
2018/01/15	10	38.29	0	0.00	38.50	10	2,338	0.43%
2018/01/12	31	38.51	28	38.66	38.90	3	2,387	0.13%
2018/01/11	21	38.60	9	39.04	39.25	12	2,347	0.51%
2018/01/10	50	38.92	1,317	38.78	38.50	-1,267	2,240	-56.56%	大賣/鉅額交易
2018/01/09	30	37.90	254	37.83	38.00	-224	2,120	-10.56%	大賣/鉅額交易
2018/01/08	3	37.50	0	0.00	37.40	3	2,110	0.14%
2018/01/05	5	37.50	6	37.53	37.80	-1	2,108	-0.05%
2018/01/04	0	0.00	13	37.12	37.15	-13	2,071	-0.63%
2018/01/03	4	36.98	0	0.00	37.00	4	2,069	0.19%
2018/01/02	16	37.03	4	37.38	37.30	12	2,055	0.58%