奇鋐 (3017)-日盛券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331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

奇鋐 (3017)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	89	144.80	15.1	143.80	144.50	74	7,470	0.99%
2023/04/06	11.1	140.10	27.1	142.20	142.00	-16.1	7,388	-0.22%
2023/03/31	20	140.68	2.1	141.00	141.00	18	7,282	0.25%
2023/03/30	14.2	142.46	12.1	142.79	142.00	2	7,269	0.03%
2023/03/29	101.1	143.31	140.1	144.15	142.50	-39	7,205	-0.54%	大買/大賣/
2023/03/28	24.3	142.53	26.1	142.82	142.00	-1.8	6,912	-0.03%
2023/03/27	361	149.13	90	148.29	148.50	271	6,662	4.07%	大買/鉅額交易
2023/03/24	6	139.00	17.2	139.99	142.50	-11.2	6,298	-0.18%
2023/03/23	37.1	138.82	276	138.08	138.50	-239	6,175	-3.87%	大賣/鉅額交易
2023/03/22	68	133.43	48	133.15	136.50	20	5,757	0.35%
2023/03/21	89.1	124.67	21.2	125.54	126.50	67.9	5,149	1.32%
2023/03/20	23	121.85	5	120.60	119.00	18	4,971	0.36%
2023/03/17	1	115.50	4	116.50	115.50	-3	4,812	-0.06%
2023/03/16	18	116.97	3	115.67	115.00	15	4,838	0.31%
2023/03/15	9	114.83	9	113.50	114.50	0	5,047	0.00%
2023/03/14	1	111.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	2	112.50	2	112.50	112.50	0	5,747	0.00%
2023/03/10	2	113.75	2	114.50	113.50	0	5,772	0.00%
2023/03/09	6	118.42	7	118.21	117.50	-1	5,772	-0.02%
2023/03/08	2	117.75	1	119.00	119.00	1	5,795	0.02%
2023/03/07	1	118.50	2	118.25	118.00	-1	5,778	-0.02%
2023/03/06	1	119.00	1	120.00	119.50	0	5,804	0.00%
2023/03/03	4	119.50	5	119.50	118.50	-1	5,809	-0.02%
2023/03/02	1	118.50	3	118.67	119.00	-2	5,902	-0.03%
2023/03/01	13	116.77	15	117.63	119.00	-2	6,022	-0.03%
2023/02/24	52	121.63	35	121.94	120.50	17	6,042	0.28%
2023/02/23	1	116.50	1	116.00	116.50	0	5,673	0.00%
2023/02/22	2	112.75	2	113.75	115.00	0	5,678	0.00%
2023/02/21	2	113.75	4	115.13	115.00	-2	5,652	-0.04%
2023/02/20	2	114.50	6	114.58	114.50	-4	5,686	-0.07%
2023/02/17	3	116.00	3	114.83	114.50	0	5,774	0.00%
2023/02/16	2	115.75	12	117.63	117.50	-10	5,924	-0.17%
2023/02/15	3	115.33	3	116.17	115.00	0	5,991	0.00%
2023/02/14	3.2	116.67	3	116.17	115.50	0.2	5,955	0.00%
2023/02/13	1	114.50	1	116.50	117.50	0	5,961	0.00%
2023/02/10	1	116.50	10	116.30	115.50	-9	5,934	-0.15%
2023/02/09	5	116.00	7	116.36	116.00	-2	5,894	-0.03%
2023/02/08	4	113.25	10	114.90	115.00	-6	5,839	-0.10%
2023/02/07	29	110.21	3	110.67	110.50	26	5,763	0.45%
2023/02/06	9	108.78	5	111.10	111.50	4	5,778	0.07%
2023/02/03	9	112.56	8	112.56	112.00	1	5,698	0.02%
2023/02/02	6	108.83	20	109.98	112.00	-14	5,683	-0.25%
2023/02/01	18	105.92	20	105.23	107.50	-2	5,661	-0.04%
2023/01/31	21	106.76	6	107.08	106.00	15	5,633	0.27%
2023/01/30	15	109.47	8	109.56	109.50	7	5,610	0.12%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/16	1	107.50	1	107.50	107.50	0	5,740	0.00%
2023/01/13	10	107.30	6	107.50	107.00	4	5,815	0.07%
2023/01/12	3	109.83	3	109.67	109.50	0	5,908	0.00%
2023/01/11	1	110.00	2	110.25	110.50	-1	5,982	-0.02%
2023/01/10	4	109.38	3	109.67	109.50	1	6,087	0.02%
2023/01/09	11	110.00	12	109.96	110.50	-1	6,199	-0.02%
2023/01/06	6	106.58	8	107.63	107.50	-2	6,241	-0.03%
2023/01/05	2	110.00	0	0.00	108.50	2	6,307	0.03%
2023/01/04	3	113.00	3	112.33	112.00	0	6,428	0.00%
2023/01/03	2	111.75	5	112.50	112.50	-3	6,547	-0.05%
2022/12/30	1	111.50	4	111.88	112.00	-3	6,705	-0.04%
2022/12/29	1	110.50	1	109.00	110.00	0	6,950	0.00%
2022/12/28	1.1	109.50	1	109.00	108.50	0.1	7,231	0.00%
2022/12/27	2	112.25	2	111.75	112.00	0	7,296	0.00%
2022/12/26	39	110.90	2	110.25	111.50	37	7,356	0.50%
2022/12/22	1	112.00	8	112.38	113.00	-7	7,479	-0.09%
2022/12/21	3	110.17	6	109.50	109.00	-3	7,492	-0.04%
2022/12/20	0	0.00	1	114.00	111.50	-1	7,465	-0.01%
2022/12/19	4	112.13	14	110.57	112.00	-10	7,423	-0.13%
2022/12/16	3,076	115.24	8	116.00	115.00	3,068	7,354	41.72%	大買/鉅額交易
2022/12/15	4	116.75	65	117.00	116.50	-61	7,274	-0.84%
2022/12/14	7	115.57	2	115.75	116.00	5	7,307	0.07%
2022/12/13	2	114.75	5	114.30	114.00	-3	7,378	-0.04%
2022/12/12	5	116.00	160	113.59	114.50	-155	7,364	-2.10%	大賣/鉅額交易
2022/12/09	12	114.92	16	114.28	115.50	-4	7,331	-0.05%
2022/12/08	3	112.17	43	112.00	113.50	-40	7,301	-0.55%
2022/12/07	28	115.41	515	115.37	112.50	-487	7,291	-6.68%	大賣/鉅額交易
2022/12/06	22	126.41	174	125.91	124.00	-152	7,067	-2.15%	大賣/鉅額交易
2022/12/05	70	126.57	337	125.76	127.00	-267	6,830	-3.91%	大賣/鉅額交易
2022/12/02	1	116.00	3	115.83	115.50	-2	6,412	-0.03%
2022/12/01	2	114.25	9	113.94	114.50	-7	6,418	-0.11%
2022/11/30	2	112.25	26	113.21	113.00	-24	6,380	-0.38%
2022/11/29	22	112.00	1	112.00	112.00	21	6,350	0.33%
2022/11/28	12	110.58	13.1	111.46	111.50	-1.1	6,341	-0.02%
2022/11/25	4	110.13	5	109.60	109.00	-1	6,329	-0.02%
2022/11/24	17	111.47	17	110.03	111.00	0	6,331	0.00%
2022/11/23	20	109.38	37.1	109.89	110.00	-17.1	6,288	-0.27%
2022/11/22	2	106.25	166.1	107.37	106.00	-164.1	6,203	-2.64%	大賣/鉅額交易
2022/11/21	1	103.00	11	103.95	104.00	-10	6,102	-0.16%
2022/11/18	13	103.23	6	103.42	102.00	7	6,164	0.11%
2022/11/17	3	102.83	2	103.00	103.00	1	6,154	0.02%
2022/11/16	6	102.25	6	101.83	102.00	0	6,146	0.00%
2022/11/15	36	102.42	3	101.50	102.00	33	6,109	0.54%
2022/11/14	56.1	105.36	18	108.28	104.50	38.1	6,180	0.62%
2022/11/11	33	110.18	7.1	110.00	110.00	26	6,032	0.43%
2022/11/10	8	105.81	1	108.50	106.00	7	5,932	0.12%
2022/11/09	11	107.77	52.1	108.52	108.00	-41.1	6,009	-0.68%
2022/11/08	4	108.38	7	108.36	106.00	-3	6,054	-0.05%
2022/11/07	4	107.00	3.1	106.53	107.50	0.9	6,090	0.01%
2022/11/03	1	104.00	2.1	105.74	106.50	-1.1	6,505	-0.02%
2022/11/02	29	102.93	1	104.00	104.00	28	6,677	0.42%
2022/11/01	10	102.05	1	102.50	102.50	9	6,835	0.13%
2022/10/31	9	103.28	8	102.13	102.00	1	7,005	0.01%
2022/10/28	3	101.83	7	100.37	101.00	-4	7,098	-0.06%
2022/10/27	6	99.40	2.1	96.97	99.90	3.9	7,025	0.06%
2022/10/26	2	93.95	2	93.60	93.60	0	6,961	0.00%
2022/10/25	0.2	94.80	16	93.93	94.50	-15.9	7,021	-0.23%
2022/10/24	1.1	97.76	1	96.30	96.30	0.1	7,034	0.00%
2022/10/21	2.1	96.48	1	95.40	95.40	1.1	7,232	0.02%
2022/10/20	142.2	98.80	1	100.00	98.80	141.2	7,298	1.93%	大買/鉅額交易
2022/10/19	0	0.00	1	103.50	100.50	-1	7,443	-0.01%
2022/10/18	5	100.90	4	101.50	101.50	1	7,728	0.01%
2022/10/17	5	100.30	6	100.97	101.50	-1	7,676	-0.01%
2022/10/14	1	107.50	0	0.00	105.00	1	7,668	0.01%
2022/10/13	3	107.50	1	103.50	103.50	2	7,679	0.03%
2022/10/12	0	0.00	1	101.50	107.00	-1	7,677	-0.01%
2022/10/11	2	105.50	1	106.50	104.00	1	7,667	0.01%
2022/10/07	10	112.40	5	111.40	110.50	5	7,651	0.07%
2022/10/06	61	113.83	7	115.71	116.00	54	7,630	0.71%
2022/10/05	70	120.86	34	120.10	119.50	36	7,570	0.48%
2022/10/04	2	113.75	3	112.00	114.00	-1	7,428	-0.01%
2022/10/03	2	107.75	1	108.00	108.00	1	7,618	0.01%
2022/09/30	2	109.25	3	105.50	111.50	-1	7,715	-0.01%
2022/09/29	3	111.50	2	110.00	108.00	1	7,874	0.01%
2022/09/28	7	110.57	5	110.39	109.00	2	7,978	0.02%
2022/09/27	187	114.70	2	115.75	116.00	185	7,948	2.33%	大買/鉅額交易
2022/09/26	2	112.00	4	111.75	111.00	-2	8,022	-0.02%
2022/09/23	0	0.00	2	116.75	115.50	-2	8,156	-0.02%
2022/09/22	0	115.50	10	114.75	115.00	-10	8,172	-0.12%
2022/09/21	21	117.60	22	116.23	116.00	-1	8,174	-0.01%
2022/09/20	4	116.50	4	116.13	117.00	0	8,159	0.00%
2022/09/19	3	113.33	3	113.83	113.50	0	8,142	0.00%
2022/09/16	1	114.50	2	113.50	113.50	-1	8,157	-0.01%
2022/09/15	0	0.00	3	115.00	113.50	-3	8,205	-0.04%
2022/09/14	3	111.67	7	112.36	113.50	-4	8,289	-0.05%
2022/09/13	28	114.07	23	113.57	113.00	5	8,435	0.06%
2022/09/12	20	110.48	54	111.12	112.00	-34	8,485	-0.40%
2022/09/08	57	107.22	17	107.24	107.50	40	8,486	0.47%
2022/09/07	29	105.97	1	105.51	105.50	28	8,494	0.33%
2022/09/01	3	106.00	120	104.70	105.50	-117	8,692	-1.35%	大賣/鉅額交易
2022/08/31	3	108.00	86	108.15	108.50	-83	8,743	-0.95%
2022/08/30	1	108.00	107	107.57	107.50	-106	8,780	-1.21%	大賣/鉅額交易
2022/08/29	8	108.13	77	107.60	108.00	-69	8,954	-0.77%
2022/08/26	13	112.77	25	112.76	113.00	-12	8,986	-0.13%
2022/08/25	9	114.00	40	115.40	112.00	-31	8,989	-0.34%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/23	3	117.50	0	0.00	117.50	3	9,067	0.03%
2022/08/22	1	117.50	40	117.19	117.00	-39	9,174	-0.43%
2022/08/19	6	118.50	632	116.98	117.00	-626	9,415	-6.65%	大賣/鉅額交易
2022/08/18	3	119.67	3	119.50	119.50	0	9,735	0.00%
2022/08/17	65	119.25	1	119.00	119.00	64	10,238	0.63%
2022/08/16	91	119.18	16.1	120.75	119.00	75	10,639	0.70%
2022/08/15	14	119.36	13	119.27	119.50	1	10,651	0.01%
2022/08/12	3	115.33	4	116.50	117.50	-1	10,695	-0.01%
2022/08/11	5	113.90	4	114.38	114.50	1	10,707	0.01%
2022/08/10	25.1	114.77	112.2	113.96	112.50	-87.2	10,693	-0.81%	大賣/
2022/08/09	112	119.58	51	118.72	119.00	61	10,339	0.59%	大買/
2022/08/08	143	117.87	22	115.07	118.00	121	10,169	1.19%	大買/鉅額交易
2022/08/05	4	112.50	7	113.79	112.50	-3	10,008	-0.03%
2022/08/04	6	113.08	3	113.33	113.00	3	9,857	0.03%
2022/08/03	36	114.93	35	113.80	115.00	1	9,804	0.01%
2022/08/02	2	114.50	15	114.53	115.00	-13	9,884	-0.13%
2022/08/01	32	117.41	48	118.21	115.50	-16	9,904	-0.16%
2022/07/29	59	117.74	26.1	118.29	118.00	33	9,828	0.34%
2022/07/28	31	114.92	26	116.13	117.00	5	9,825	0.05%
2022/07/27	13	113.88	21	114.86	116.00	-8	9,627	-0.08%
2022/07/26	82	113.14	71.1	113.67	114.00	10.9	9,545	0.11%
2022/07/25	12	109.75	9.3	110.12	112.50	2.7	9,366	0.03%
2022/07/22	6.1	104.41	4	104.13	104.50	2.1	9,081	0.02%
2022/07/21	366.1	103.02	85	103.63	105.50	281.1	9,142	3.07%	大買/鉅額交易
2022/07/20	14.1	106.74	5	105.60	105.00	9.1	9,118	0.10%
2022/07/19	4	103.50	3.2	104.66	105.00	0.8	9,191	0.01%
2022/07/18	8	103.38	8.1	103.44	104.00	-0.1	9,222	0.00%
2022/07/15	6	100.62	4	100.60	101.00	2	9,329	0.02%
2022/07/14	2.2	100.50	14	99.73	101.00	-11.8	9,371	-0.13%
2022/07/13	4	98.68	17.1	98.34	96.80	-13.1	9,530	-0.14%
2022/07/12	14.1	95.34	2	96.05	96.00	12	9,385	0.13%
2022/07/11	17	97.46	67.1	98.57	98.40	-50.1	9,361	-0.53%
2022/07/08	390	95.83	23.1	93.67	96.10	367	9,174	4.00%	大買/鉅額交易
2022/07/07	230	86.12	29	86.57	87.40	201	9,072	2.22%	大買/鉅額交易
2022/07/06	14	84.16	9.2	85.17	82.60	4.8	8,964	0.05%
2022/07/05	1	86.00	36	85.98	87.20	-35	9,052	-0.39%
2022/07/04	43.1	86.63	25	87.04	85.30	18.1	9,143	0.20%
2022/07/01	8.1	91.57	34	89.75	86.90	-25.9	9,169	-0.28%
2022/06/30	13	93.29	9	93.18	93.10	4	9,079	0.04%
2022/06/29	1	97.30	1	97.10	97.10	0	9,182	0.00%
2022/06/28	9	99.30	9	99.57	98.60	0	9,461	0.00%
2022/06/27	151	99.37	1	96.90	99.90	150	10,427	1.44%	大買/鉅額交易
2022/06/24	2	94.70	3	95.37	95.40	-1	10,640	-0.01%
2022/06/23	1,093	93.84	6	94.53	93.90	1,087	10,989	9.89%	大買/鉅額交易
2022/06/22	8.2	94.42	2	94.25	92.60	6.2	11,371	0.05%
2022/06/21	13	96.54	23	95.92	98.10	-10	11,436	-0.09%
2022/06/20	2	100.35	3	100.27	98.00	-1	11,817	-0.01%
2022/06/17	0	0.00	2	103.50	103.00	-2	12,397	-0.02%
2022/06/16	33	106.80	26	105.04	103.50	7	12,956	0.05%
2022/06/15	2	107.75	13	106.38	106.00	-11	13,337	-0.08%
2022/06/14	21	107.86	22	107.77	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	150	102.60	106.00	-150	13,810	-1.09%	大賣/鉅額交易
2022/06/10	5	104.40	8	104.25	105.00	-3	14,157	-0.02%
2022/06/09	5	105.40	1,350	105.10	105.00	-1,345	14,408	-9.33%	大賣/鉅額交易
2022/06/08	30	107.77	31	107.32	107.50	-1	14,810	-0.01%
2022/06/07	14	106.57	11	106.86	108.00	3	15,523	0.02%
2022/06/06	19	111.32	65.2	110.90	111.00	-46.2	15,767	-0.29%
2022/06/02	0	113.50	2	112.75	112.00	-2	16,055	-0.01%
2022/06/01	3	112.83	9	112.11	112.50	-6	16,225	-0.04%
2022/05/31	15.2	113.36	20	114.00	113.00	-4.8	16,439	-0.03%
2022/05/30	31	114.35	17.4	114.32	114.50	13.6	16,554	0.08%
2022/05/27	119	113.85	20	115.80	113.50	99	16,680	0.59%	大買/
2022/05/26	55.4	118.29	271.2	117.26	117.00	-215.8	16,551	-1.30%	大賣/鉅額交易
2022/05/25	160	117.33	637	117.82	118.00	-477	16,330	-2.92%	大買/大賣/鉅額交易
2022/05/24	34	113.31	57	112.65	109.00	-23	16,110	-0.14%
2022/05/23	4	111.13	4	112.25	112.00	0	16,307	0.00%
2022/05/20	125	110.18	46	110.40	109.50	79	16,605	0.48%	大買/
2022/05/19	0	0.00	4	109.63	111.00	-4	16,725	-0.02%
2022/05/18	22	108.41	18	108.94	109.00	4	17,036	0.02%
2022/05/17	5	105.00	0	0.00	105.00	5	17,376	0.03%
2022/05/16	1	107.00	0	0.00	104.50	1	17,465	0.01%
2022/05/13	0	0.00	3.2	104.97	105.00	-3.2	17,601	-0.02%
2022/05/12	108	103.46	5	102.00	102.00	103	17,747	0.58%	大買/鉅額交易
2022/05/11	5	104.60	0	0.00	103.50	5	18,072	0.03%
2022/05/10	25	103.76	10	104.50	105.50	15	18,149	0.08%
2022/05/09	8	101.63	0	0.00	101.00	8	18,376	0.04%
2022/05/06	2	105.50	51	105.01	105.50	-49	18,654	-0.26%
2022/05/05	7	107.86	7	108.50	108.00	0	18,938	0.00%
2022/05/04	6	104.92	291	105.08	105.00	-285	19,012	-1.50%	大賣/鉅額交易
2022/05/03	6	107.42	6	108.00	106.00	0	19,277	0.00%
2022/04/28	46	102.70	46	103.04	103.50	0	20,507	0.00%
2022/04/27	57	103.61	10	101.00	104.00	47	21,072	0.22%
2022/04/26	1	103.00	2	108.00	103.00	-1	21,428	0.00%
2022/04/25	16	104.78	1	105.00	105.00	15	21,669	0.07%
2022/04/22	16	110.38	3	107.00	107.00	13	21,647	0.06%
2022/04/21	30	112.25	27	111.70	113.50	3	21,616	0.01%
2022/04/20	145	108.14	42	108.15	107.50	103	21,379	0.48%	大買/鉅額交易
2022/04/19	25	107.76	27.1	107.92	106.00	-2.1	21,257	-0.01%
2022/04/18	1	105.00	13	104.65	103.50	-12	20,999	-0.06%
2022/04/15	77	106.44	0	0.00	104.50	77	20,972	0.37%
2022/04/14	4	108.50	4	107.75	108.00	0	20,931	0.00%
2022/04/13	4	105.88	0	0.00	105.50	4	20,946	0.02%
2022/04/12	27.1	108.43	25	105.72	105.50	2.1	20,977	0.01%
2022/04/11	5.2	105.92	31	106.56	106.50	-25.8	20,947	-0.12%
2022/04/08	6	112.92	14	110.89	112.00	-8	20,789	-0.04%
2022/04/07	32	113.72	14.2	113.33	111.00	17.8	20,651	0.09%
2022/04/06	65	113.12	20.3	112.31	113.00	44.7	20,526	0.22%
2022/04/01	7	114.21	5	113.70	114.50	2	20,440	0.01%
2022/03/31	128.4	118.71	49	117.61	116.50	79.4	20,269	0.39%	大買/
2022/03/30	252.3	120.95	122	119.10	117.00	130.3	19,995	0.65%	大買/大賣/鉅額交易
2022/03/29	64.1	118.26	46.2	116.91	116.50	17.9	19,004	0.09%
2022/03/28	31.2	118.73	76	116.67	119.00	-44.8	18,706	-0.24%
2022/03/25	16	115.34	32	114.28	117.00	-16	18,350	-0.09%
2022/03/24	10	112.70	5	112.10	111.50	5	17,934	0.03%
2022/03/23	205	116.73	322	118.16	115.00	-117	17,788	-0.66%	大買/大賣/鉅額交易
2022/03/22	551	116.76	84.4	116.49	118.00	466.6	17,269	2.70%	大買/鉅額交易
2022/03/21	921	111.89	193	111.74	112.50	728	16,587	4.39%	大買/大賣/鉅額交易
2022/03/18	175	106.11	58	106.00	110.00	117	15,987	0.73%	大買/鉅額交易
2022/03/17	123	106.41	12	106.71	106.50	111	15,551	0.71%	大買/鉅額交易
2022/03/16	3	106.17	14	105.54	106.00	-11	15,400	-0.07%
2022/03/15	26.4	109.95	279.5	107.78	106.00	-253.1	15,788	-1.60%	大賣/鉅額交易
2022/03/14	83.4	120.06	79.3	119.14	117.00	4	15,461	0.03%
2022/03/11	234.5	122.50	79.2	122.00	122.50	155.3	15,218	1.02%	大買/鉅額交易
2022/03/10	98.4	120.64	64.4	121.33	119.50	34	14,819	0.23%
2022/03/09	18	112.47	16	112.53	116.00	2	14,134	0.01%
2022/03/08	14	107.71	13	107.12	105.50	1	13,742	0.01%
2022/03/07	3	107.50	3.1	107.64	105.50	-0.1	13,508	0.00%
2022/03/04	18	114.42	17	113.97	113.00	1	13,440	0.01%
2022/03/03	3	112.17	11	112.14	112.00	-8	13,288	-0.06%
2022/03/02	40	109.39	61	111.72	108.50	-21	13,178	-0.16%
2022/03/01	43.2	111.05	9	110.00	111.00	34.2	13,077	0.26%
2022/02/25	14	111.00	19	112.74	110.00	-5	13,177	-0.04%
2022/02/24	723	113.51	5	112.90	113.00	718	13,279	5.41%	大買/鉅額交易
2022/02/23	57.3	114.80	50	114.38	114.50	7.3	13,465	0.05%
2022/02/22	169	109.91	1,037	110.14	110.00	-868	13,330	-6.51%	大買/大賣/鉅額交易
2022/02/21	9	110.28	5	109.70	110.00	4	13,121	0.03%
2022/02/18	18	112.03	21	110.21	114.00	-3	12,934	-0.02%
2022/02/17	16	110.19	87	108.79	112.50	-71	12,625	-0.56%
2022/02/16	33	104.02	4	104.25	103.00	29	12,365	0.23%
2022/02/15	37	104.74	139	105.80	103.00	-102	12,811	-0.80%	大賣/鉅額交易
2022/02/14	105	106.09	6	104.00	105.50	99	13,044	0.76%	大買/
2022/02/11	36	107.33	32	106.11	106.00	4	13,289	0.03%
2022/02/10	507	104.52	14	102.11	104.00	493	13,683	3.60%	大買/鉅額交易
2022/02/09	99	103.91	90	103.22	106.00	9	13,551	0.07%
2022/02/08	51	97.31	52.2	98.08	101.50	-1.2	13,291	-0.01%
2022/02/07	11.2	94.03	2	94.95	95.40	9.2	12,990	0.07%
2022/01/26	6	91.70	17	91.77	92.80	-11	12,748	-0.09%
2022/01/25	4	94.70	3	94.03	92.30	1	12,853	0.01%
2022/01/24	28	97.67	23	96.88	95.00	5	12,721	0.04%
2022/01/21	1,048	99.77	57.1	99.32	99.20	990.9	12,384	8.00%	大買/鉅額交易
2022/01/20	36.1	96.56	150	97.54	98.00	-113.9	11,863	-0.96%	大賣/鉅額交易
2022/01/19	22	92.99	163	94.40	95.70	-141	11,540	-1.22%	大賣/鉅額交易
2022/01/18	34	90.50	29.3	91.65	91.20	4.7	11,474	0.04%
2022/01/17	22	85.67	121	88.71	89.20	-99	11,991	-0.83%	大賣/
2022/01/14	1.1	82.23	2	82.60	83.90	-0.9	13,041	-0.01%
2022/01/13	1.2	87.08	2	86.20	86.10	-0.9	13,178	-0.01%
2022/01/12	6	86.52	0	0.00	87.00	6	13,220	0.05%
2022/01/11	501	87.92	8	87.93	86.90	493	13,280	3.71%	大買/鉅額交易
2022/01/10	4	86.63	1	87.00	87.40	3	13,273	0.02%
2022/01/07	9	87.28	226.1	86.93	86.30	-217.1	13,285	-1.63%	大賣/鉅額交易
2022/01/06	6	87.65	216	88.48	89.50	-210	13,263	-1.58%	大賣/鉅額交易
2022/01/05	60	90.20	26	89.70	90.20	34	13,306	0.26%
2022/01/04	7	89.83	154	89.17	88.80	-147	13,290	-1.11%	大賣/鉅額交易
2022/01/03	15.1	89.86	14	89.86	89.00	1.1	13,260	0.01%
2021/12/30	0	0.00	4	88.53	88.20	-4	13,268	-0.03%
2021/12/29	1	88.40	5	88.28	88.70	-4	13,371	-0.03%
2021/12/28	1	87.90	1	88.30	87.70	0	13,504	0.00%
2021/12/27	3	87.63	3	87.77	87.50	0	13,660	0.00%
2021/12/24	0	0.00	1	88.30	87.70	-1	13,957	-0.01%
2021/12/23	50	87.22	1	87.90	87.00	49	14,098	0.35%
2021/12/22	0	0.00	5	86.58	87.10	-5	14,289	-0.03%
2021/12/21	3	85.20	4	86.05	86.00	-1	14,801	-0.01%
2021/12/20	9	85.77	25	85.97	85.10	-16	15,089	-0.11%
2021/12/17	14	88.04	3	87.23	86.90	11	15,701	0.07%
2021/12/16	15	88.25	10	88.97	89.20	5	16,278	0.03%
2021/12/15	7	86.87	8	86.70	86.70	-1	16,645	-0.01%
2021/12/14	6	87.83	3	87.13	87.00	3	16,959	0.02%
2021/12/13	1	87.50	10	88.05	89.10	-9	17,018	-0.05%
2021/12/10	11	88.14	9	88.53	87.80	2	16,987	0.01%
2021/12/09	82	92.52	82.2	91.31	88.70	-0.2	16,870	0.00%
2021/12/08	7	88.86	8	88.88	89.30	-1	16,151	-0.01%
2021/12/07	6	88.20	8.1	88.67	87.60	-2.1	16,191	-0.01%
2021/12/06	5	88.38	4	88.73	89.20	1	16,177	0.01%
2021/12/03	9	87.67	20	87.70	87.70	-11	16,217	-0.07%
2021/12/02	6	87.00	26	86.63	86.00	-20	16,447	-0.12%
2021/12/01	30.2	88.59	9	88.82	88.50	21.2	16,551	0.13%
2021/11/30	26.1	88.24	22	88.21	88.40	4.1	16,673	0.02%
2021/11/29	359	85.79	18.3	84.13	86.50	340.7	16,724	2.04%	大買/鉅額交易
2021/11/26	5.1	84.90	15.2	84.49	85.40	-10	16,819	-0.06%
2021/11/25	33.2	86.56	36	86.33	85.80	-2.8	16,717	-0.02%
2021/11/24	14.1	88.67	8	88.93	87.30	6.1	16,584	0.04%
2021/11/23	55	89.56	26.1	90.31	89.50	28.9	16,358	0.18%
2021/11/22	168	90.15	39.4	89.51	88.40	128.6	15,994	0.80%	大買/鉅額交易
2021/11/19	74.4	87.12	156	88.51	87.60	-81.6	15,509	-0.53%	大賣/
2021/11/18	11	84.12	21.4	83.92	83.50	-10.4	15,085	-0.07%
2021/11/17	3	82.33	4	82.05	82.50	-1	14,939	-0.01%
2021/11/16	107	81.92	2	81.45	82.00	105	14,907	0.70%	大買/鉅額交易
2021/11/15	367	81.64	29	81.25	81.20	338	14,880	2.27%	大買/鉅額交易
2021/11/12	106.5	84.95	109	82.09	81.50	-2.6	14,743	-0.02%	大買/大賣/
2021/11/11	39.1	89.99	140	88.70	89.40	-100.9	14,245	-0.71%	大賣/
2021/11/10	95	87.82	91	87.91	88.40	4	14,017	0.03%
2021/11/09	755	86.84	668.6	87.40	87.50	86.4	13,647	0.63%	大買/大賣/
2021/11/08	3	80.27	0	0.00	80.40	3	12,955	0.02%
2021/11/05	26	80.09	32	79.83	80.90	-6	13,030	-0.05%
2021/11/04	107.3	80.56	3	80.57	80.10	104.3	13,254	0.79%	大買/鉅額交易
2021/11/03	4	80.43	3	81.17	81.30	1	13,560	0.01%
2021/11/02	50	82.43	16	82.14	80.20	34	13,624	0.25%
2021/11/01	9	82.31	76	83.11	82.20	-67	13,410	-0.50%
2021/10/29	95	82.83	42	82.03	82.90	53	13,341	0.40%
2021/10/28	143.3	82.30	326	82.50	81.00	-182.7	13,297	-1.37%	大買/大賣/鉅額交易
2021/10/27	276	81.47	186	81.61	82.10	90	13,022	0.69%	大買/大賣/
2021/10/26	176	81.79	87	81.90	82.10	89	12,753	0.70%	大買/
2021/10/25	134	84.70	698.5	83.82	84.30	-564.5	12,388	-4.56%	大買/大賣/鉅額交易
2021/10/22	44.5	83.58	106	82.23	85.00	-61.5	11,636	-0.53%	大賣/
2021/10/21	127	77.52	20	77.57	77.30	107	10,514	1.02%	大買/鉅額交易
2021/10/20	109	75.53	3	75.53	75.50	106	10,320	1.03%	大買/鉅額交易
2021/10/19	33	75.28	4	74.78	75.60	29	10,344	0.28%
2021/10/18	3	73.10	135	72.95	73.10	-132	10,344	-1.28%	大賣/鉅額交易
2021/10/15	18	72.80	4	72.98	72.90	14	10,439	0.13%
2021/10/14	2	71.55	5.1	71.88	71.40	-3.1	10,632	-0.03%
2021/10/13	8	73.39	6	72.35	71.80	2	10,700	0.02%
2021/10/12	2	75.05	6	73.30	73.00	-4	10,765	-0.04%
2021/10/08	3	75.93	4	75.80	75.90	-1	10,816	-0.01%
2021/10/07	5	76.58	16	76.34	76.50	-11	10,886	-0.10%
2021/10/06	11	75.16	1	75.40	73.80	10	11,078	0.09%
2021/10/05	3	73.77	1	72.90	75.60	2	11,232	0.02%
2021/10/04	3	74.33	7	74.97	73.60	-4	11,267	-0.04%
2021/10/01	43	75.75	10	75.10	73.60	33	11,609	0.28%
2021/09/30	15	78.80	7	78.64	79.20	8	11,868	0.07%
2021/09/29	5.1	79.13	15.1	79.09	79.00	-10	11,895	-0.08%
2021/09/28	68.1	80.61	35	81.29	79.80	33.1	11,976	0.28%
2021/09/27	21	84.75	13.2	84.22	84.30	7.8	11,730	0.07%
2021/09/24	52.2	83.18	332.5	82.44	83.70	-280.3	11,591	-2.42%	大賣/鉅額交易
2021/09/23	946.4	81.96	37	81.28	83.30	909.4	11,156	8.15%	大買/鉅額交易
2021/09/22	34	78.23	16	79.21	79.80	18	10,860	0.17%
2021/09/17	355	77.88	23	78.17	78.80	332	10,794	3.08%	大買/鉅額交易
2021/09/16	4	75.05	5	75.70	76.30	-1	10,785	-0.01%
2021/09/15	1	73.30	2	74.10	73.90	-1	11,133	-0.01%
2021/09/14	1	75.00	11	74.90	74.70	-10	11,581	-0.09%
2021/09/13	0	0.00	2	74.40	74.30	-2	12,616	-0.02%
2021/09/10	3	75.23	151	76.02	75.30	-148	13,771	-1.07%	大賣/鉅額交易
2021/09/09	102	75.09	53	74.91	75.10	49	14,436	0.34%	大買/
2021/09/08	21	74.56	12	74.46	73.50	9	14,454	0.06%
2021/09/07	17	76.66	4	76.75	76.60	13	14,388	0.09%
2021/09/06	91	76.54	62	76.60	76.40	29	14,153	0.20%
2021/09/03	19	75.59	14	76.04	75.30	5	14,045	0.04%
2021/09/02	5	74.50	17	74.52	74.90	-12	14,085	-0.09%
2021/09/01	8	72.70	7	72.61	73.10	1	14,587	0.01%
2021/08/31	0	0.00	31	69.63	69.50	-31	15,460	-0.20%
2021/08/30	2	68.90	0	0.00	69.70	2	15,755	0.01%
2021/08/27	0	0.00	1	68.90	69.00	-1	15,842	-0.01%
2021/08/26	1	69.60	25	69.74	69.80	-24	15,894	-0.15%
2021/08/25	5	70.38	8	70.53	70.50	-3	16,004	-0.02%
2021/08/24	14	69.84	3	69.40	69.80	11	16,100	0.07%
2021/08/23	2	71.65	0	0.00	72.40	2	16,291	0.01%
2021/08/20	427	71.34	3	71.07	70.90	424	16,409	2.58%	大買/鉅額交易
2021/08/19	2	70.80	3	71.37	69.80	-1	16,604	-0.01%
2021/08/18	5	68.44	16	68.04	70.70	-11	16,603	-0.07%
2021/08/17	1	69.10	0	0.00	67.80	1	16,693	0.01%
2021/08/16	14	69.19	166	68.50	69.50	-152	16,721	-0.91%	大賣/鉅額交易
2021/08/13	6	71.10	130	71.17	71.00	-124	16,674	-0.74%	大賣/鉅額交易
2021/08/12	6	72.47	12	72.63	72.50	-6	16,647	-0.04%
2021/08/11	6	72.88	709	72.66	72.30	-703	16,658	-4.22%	大賣/鉅額交易
2021/08/10	22	73.68	504	73.39	73.00	-482	16,637	-2.90%	大賣/鉅額交易
2021/08/09	12	77.99	971	77.18	76.80	-959	16,444	-5.83%	大賣/鉅額交易
2021/08/06	3	78.47	10	78.42	79.40	-7	16,208	-0.04%
2021/08/05	4	76.45	4	76.50	76.80	0	16,215	0.00%
2021/08/04	9	78.00	3.1	78.04	77.80	5.9	16,376	0.04%
2021/08/03	8.1	77.21	97	77.11	77.70	-88.9	16,493	-0.54%
2021/07/30	2	74.30	14	74.96	75.20	-12	16,684	-0.07%
2021/07/29	3	74.40	1	74.70	74.90	2	16,839	0.01%
2021/07/28	4	73.53	23	73.77	74.80	-19	17,040	-0.11%
2021/07/27	5	75.80	2	75.20	75.10	3	17,077	0.02%
2021/07/26	3	75.33	7	75.91	75.60	-4	17,193	-0.02%
2021/07/23	3	74.90	6	74.95	74.80	-3	17,292	-0.02%
2021/07/22	12	75.06	514	75.23	75.00	-502	17,352	-2.89%	大賣/鉅額交易
2021/07/21	23	75.30	15	76.16	74.60	8	17,580	0.05%
2021/07/20	16	75.23	60	74.99	75.30	-44	17,663	-0.25%
2021/07/19	3	78.03	25	77.77	77.70	-22	17,492	-0.13%
2021/07/16	58	79.53	9	79.44	79.30	49	17,445	0.28%
2021/07/15	8	79.25	10	79.09	79.10	-2	17,289	-0.01%
2021/07/14	5	79.84	3	80.30	80.50	2	17,237	0.01%
2021/07/13	19	80.69	38	80.77	79.80	-19	17,153	-0.11%
2021/07/12	18	78.81	428	78.77	79.00	-410	16,887	-2.43%	大賣/鉅額交易
2021/07/09	16	80.99	14	80.42	80.40	2	16,634	0.01%
2021/07/08	30	82.98	17	83.04	82.70	13	16,545	0.08%
2021/07/07	43	80.57	52	81.89	82.10	-9	16,131	-0.06%
2021/07/06	29	77.97	28	78.35	77.60	1	15,659	0.01%
2021/07/05	183	79.65	44	80.89	79.00	139	15,786	0.88%	大買/鉅額交易
2021/07/02	15	78.66	15	79.29	78.70	0	15,915	0.00%
2021/07/01	44	80.57	525	80.34	79.50	-481	15,787	-3.05%	大賣/鉅額交易
2021/06/30	10	81.75	276.1	81.57	80.70	-266.1	15,668	-1.70%	大賣/鉅額交易
2021/06/29	309	81.07	110	79.97	81.00	199	15,594	1.28%	大買/大賣/鉅額交易
2021/06/28	81	81.45	101.1	81.84	81.10	-20.1	15,419	-0.13%	大賣/
2021/06/25	16	81.56	50	82.47	80.70	-34	15,092	-0.23%
2021/06/24	55	83.27	102	83.40	82.30	-47	14,843	-0.32%	大賣/
2021/06/23	10	81.78	1,354	82.44	82.00	-1,344	14,480	-9.28%	大賣/鉅額交易
2021/06/22	43.2	83.60	232	84.33	82.00	-188.9	14,077	-1.34%	大賣/鉅額交易
2021/06/21	78.1	77.46	251.3	76.91	82.00	-173.2	13,136	-1.32%	大賣/鉅額交易
2021/06/18	232	74.11	125	75.53	77.20	107	12,122	0.88%	大買/大賣/鉅額交易
2021/06/17	3	69.60	4	70.28	70.70	-1	11,358	-0.01%
2021/06/16	12	70.71	537	71.04	69.90	-525	11,289	-4.65%	大賣/鉅額交易
2021/06/15	7	69.99	5	70.82	70.90	2	11,253	0.02%
2021/06/11	14	70.54	11	71.50	70.30	3	11,191	0.03%
2021/06/10	108	70.80	71	71.41	71.60	37	11,122	0.33%	大買/
2021/06/09	183	72.66	275	72.50	71.10	-92	10,849	-0.85%	大買/大賣/
2021/06/08	138.3	74.99	135	76.22	75.20	3.3	10,195	0.03%	大買/大賣/
2021/06/07	87	72.50	75	73.79	72.00	12	9,144	0.13%
2021/06/04	23	70.79	0	0.00	70.30	23	8,890	0.26%
2021/06/03	3	72.60	9.1	72.15	72.70	-6.1	8,864	-0.07%
2021/06/02	7	72.23	3	71.60	71.60	4	8,812	0.05%
2021/06/01	4	72.30	57	72.66	72.40	-53	8,693	-0.61%
2021/05/31	74	73.03	8	73.33	73.40	66	8,592	0.77%
2021/05/28	1	71.70	9	71.58	71.60	-8	8,360	-0.10%
2021/05/27	147	70.17	65	69.00	70.30	82	8,232	1.00%	大買/
2021/05/26	44	68.60	2	67.75	68.60	42	8,139	0.52%
2021/05/25	11	68.22	11	67.85	68.00	0	8,104	0.00%
2021/05/24	0	0.00	4	65.88	66.70	-4	7,970	-0.05%
2021/05/21	5	64.30	7	63.91	64.90	-2	7,908	-0.03%
2021/05/20	110	61.56	0	0.00	60.90	110	7,816	1.41%	大買/鉅額交易
2021/05/19	1	60.50	0	0.00	62.20	1	7,825	0.01%
2021/05/18	2	60.60	0	0.00	61.70	2	7,774	0.03%
2021/05/17	1	55.50	56	58.36	57.00	-55	7,724	-0.71%
2021/05/14	68	60.78	2	59.70	60.30	66	7,623	0.87%
2021/05/13	8	55.65	4	57.63	58.30	4	7,523	0.05%
2021/05/12	9	60.47	10	57.55	57.60	-1	7,390	-0.01%
2021/05/11	8	66.59	38	63.77	63.80	-30	7,200	-0.42%
2021/05/10	1	70.00	10	69.92	69.20	-9	7,016	-0.13%
2021/05/07	46	70.53	662.5	70.47	69.90	-616.5	6,945	-8.88%	大賣/鉅額交易
2021/05/06	25	69.45	605	69.61	69.30	-580	6,817	-8.51%	大賣/鉅額交易
2021/05/05	264	70.53	20	69.50	69.20	244	6,649	3.67%	大買/鉅額交易
2021/05/04	14	67.11	33	68.50	67.60	-19	6,458	-0.29%
2021/05/03	11	70.45	473	70.72	68.10	-462	6,366	-7.26%	大賣/鉅額交易
2021/04/29	108	71.39	37	70.91	71.20	71	6,258	1.13%	大買/
2021/04/28	411	71.43	7	71.43	71.70	404	6,246	6.47%	大買/鉅額交易
2021/04/27	50	71.22	558	70.90	70.50	-508	6,318	-8.04%	大賣/鉅額交易
2021/04/26	489	69.78	15	68.71	69.60	474	6,166	7.69%	大買/鉅額交易
2021/04/23	2	66.80	7	66.94	66.60	-5	6,249	-0.08%
2021/04/22	9	68.58	14	67.46	66.60	-5	6,534	-0.08%
2021/04/21	11	69.15	2	69.05	69.10	9	7,234	0.12%
2021/04/20	5	69.42	105	69.17	69.90	-100	7,608	-1.31%	大賣/
2021/04/19	1	69.10	6	68.55	69.20	-5	7,852	-0.06%
2021/04/16	1	68.20	5	68.48	68.40	-4	7,881	-0.05%
2021/04/15	10	67.97	8	68.30	68.30	2	8,132	0.02%
2021/04/14	11	67.52	102	67.91	67.80	-91	8,175	-1.11%	大賣/
2021/04/13	3	69.87	10	69.77	69.10	-7	8,190	-0.09%
2021/04/12	3	69.03	232	68.84	68.70	-229	8,233	-2.78%	大賣/鉅額交易
2021/04/09	44	71.71	183	70.07	69.50	-139	8,411	-1.65%	大賣/鉅額交易
2021/04/08	18	70.87	49.5	72.07	72.40	-31.5	8,130	-0.39%
2021/04/07	2.5	68.06	15	68.27	68.90	-12.5	7,746	-0.16%
2021/04/06	11	67.54	10	67.50	67.70	1	7,634	0.01%
2021/04/01	204	67.74	3	68.33	67.40	201	7,628	2.64%	大買/鉅額交易
2021/03/31	4	66.93	10	67.54	68.20	-6	7,490	-0.08%
2021/03/30	2	66.70	6	66.97	66.70	-4	7,394	-0.05%
2021/03/29	5	67.04	8	66.88	66.50	-3	7,363	-0.04%
2021/03/26	9	67.73	85	67.63	67.20	-76	7,317	-1.04%
2021/03/25	83	67.19	15	67.09	67.20	68	7,256	0.94%
2021/03/24	8	66.94	5	66.86	66.20	3	7,234	0.04%
2021/03/23	15	67.07	106	67.09	67.80	-91	7,203	-1.26%	大賣/
2021/03/22	13	65.09	7	65.41	65.50	6	7,134	0.08%
2021/03/18	2	65.20	1	65.20	65.20	1	7,232	0.01%
2021/03/17	0	0.00	12	63.96	64.40	-12	7,289	-0.16%
2021/03/16	1	63.90	1	63.80	63.80	0	7,470	0.00%
2021/03/15	9	63.51	0	0.00	63.60	9	7,609	0.12%
2021/03/12	1	64.40	1	63.90	64.20	0	7,722	0.00%
2021/03/11	6	62.20	105	62.68	63.00	-99	7,805	-1.27%	大賣/
2021/03/10	8	61.44	2	61.30	61.30	6	7,857	0.08%
2021/03/09	31	61.63	678	61.25	61.40	-647	7,927	-8.16%	大賣/鉅額交易
2021/03/08	1	63.00	0	0.00	63.20	1	8,023	0.01%
2021/03/05	22	64.10	2	63.55	63.70	20	8,172	0.24%
2021/03/04	1	64.40	302	64.40	64.50	-301	8,237	-3.65%	大賣/鉅額交易
2021/03/03	2	65.10	2	65.50	65.50	0	8,315	0.00%
2021/03/02	4	65.90	125	66.00	65.60	-121	8,419	-1.44%	大賣/鉅額交易
2021/02/26	42	67.09	315	66.52	66.40	-273	8,549	-3.19%	大賣/鉅額交易
2021/02/25	6	66.85	0	0.00	66.90	6	8,558	0.07%
2021/02/24	3	67.20	51	67.02	66.80	-48	8,717	-0.55%
2021/02/23	6	68.07	0	0.00	68.20	6	9,257	0.06%
2021/02/22	5	67.96	2	68.25	68.70	3	9,584	0.03%
2021/02/19	21	68.49	2	68.35	68.30	19	9,872	0.19%
2021/02/18	8	66.79	16	67.01	67.60	-8	10,254	-0.08%
2021/02/17	52	66.23	5	66.66	66.90	47	10,855	0.43%
2021/02/05	102	64.60	0	0.00	64.40	102	11,866	0.86%	大買/鉅額交易
2021/02/04	3	64.73	0	0.00	64.30	3	12,974	0.02%
2021/02/03	6	65.38	0	0.00	65.40	6	13,374	0.04%
2021/02/02	12	65.88	13	65.58	65.90	-1	13,777	-0.01%
2021/02/01	9	64.52	5	64.32	65.20	4	14,253	0.03%
2021/01/29	5	66.82	3	67.03	65.90	2	14,457	0.01%
2021/01/28	3	66.90	3	66.73	66.10	0	14,525	0.00%
2021/01/27	4	68.25	8.5	68.65	68.80	-4.5	14,495	-0.03%
2021/01/26	2	69.75	52	69.69	68.30	-50	14,520	-0.34%
2021/01/25	3	69.83	16	70.14	69.60	-13	14,546	-0.09%
2021/01/22	107	69.85	94	69.29	70.20	13	14,602	0.09%	大買/
2021/01/21	35	70.28	15	69.23	69.30	20	14,671	0.14%
2021/01/20	12	71.78	1,103	68.48	68.20	-1,091	14,673	-7.44%	大賣/鉅額交易
2021/01/19	18	74.33	28	73.96	72.90	-10	14,604	-0.07%
2021/01/18	44	74.74	3	75.13	73.50	41	14,768	0.28%
2021/01/15	630	74.57	511	74.57	74.70	119	14,622	0.81%	大買/大賣/鉅額交易
2021/01/14	703	75.12	101	74.33	75.50	602	14,387	4.18%	大買/大賣/鉅額交易
2021/01/13	14	71.32	38	70.67	71.00	-24	13,677	-0.18%
2021/01/12	26	68.44	32	69.00	68.10	-6	13,374	-0.04%
2021/01/11	20	66.85	24	67.31	67.00	-4	13,214	-0.03%
2021/01/08	53	67.74	17	66.70	67.90	36	13,389	0.27%
2021/01/07	50	65.79	3	65.47	65.40	47	13,648	0.34%
2021/01/06	14	65.98	35	64.76	64.30	-21	14,153	-0.15%
2021/01/05	10	65.64	326	65.59	65.70	-316	14,123	-2.24%	大賣/鉅額交易
2021/01/04	25	65.34	26	65.64	67.50	-1	14,245	-0.01%
2020/12/31	27	66.03	3	66.03	66.10	24	14,178	0.17%
2020/12/30	4	66.48	1	66.50	66.50	3	14,273	0.02%
2020/12/29	2	67.30	26	67.22	67.00	-24	14,523	-0.17%
2020/12/28	10	67.00	27	67.02	66.80	-17	14,671	-0.12%
2020/12/25	191	67.77	6	67.67	67.60	185	14,938	1.24%	大買/鉅額交易
2020/12/24	16	68.60	5	68.76	68.60	11	15,244	0.07%
2020/12/23	6	66.70	8	67.25	67.60	-2	15,581	-0.01%
2020/12/22	2	68.20	0	0.00	66.10	2	16,127	0.01%
2020/12/21	3	66.70	5	66.58	66.70	-2	16,746	-0.01%
2020/12/18	1	67.50	5.4	67.55	67.40	-4.4	17,535	-0.03%
2020/12/17	164	67.80	17	67.85	68.10	147	17,866	0.82%	大買/鉅額交易
2020/12/16	151	67.28	21	67.33	67.10	130	18,054	0.72%	大買/鉅額交易
2020/12/15	16	67.34	8	69.38	67.10	8	18,176	0.04%
2020/12/14	11	68.43	19	69.59	69.40	-8	18,524	-0.04%
2020/12/11	44	68.97	42	69.26	69.00	2	18,674	0.01%
2020/12/10	20	69.39	423	68.93	69.00	-403	18,797	-2.14%	大賣/鉅額交易
2020/12/09	15	72.08	11	71.45	71.40	4	18,740	0.02%
2020/12/08	25	72.38	22	71.21	72.70	3	18,731	0.02%
2020/12/07	26	70.75	38	70.94	70.70	-12	18,804	-0.06%
2020/12/04	31	71.61	519	71.46	71.00	-488	18,833	-2.59%	大賣/鉅額交易
2020/12/03	12	71.36	12	71.64	71.90	0	19,037	0.00%
2020/12/02	35	73.14	14	72.76	72.20	21	19,184	0.11%
2020/12/01	23	72.37	43	72.48	72.50	-20	19,539	-0.10%
2020/11/30	20	74.02	25	75.05	73.90	-5	19,890	-0.03%
2020/11/27	61	74.55	31	74.66	75.00	30	20,117	0.15%
2020/11/26	19	74.75	9	74.74	74.80	10	20,501	0.05%
2020/11/25	29	75.60	110	75.19	74.90	-81	21,382	-0.38%	大賣/
2020/11/24	36	76.72	41	76.29	76.50	-5	21,732	-0.02%
2020/11/23	29	77.02	56	76.96	77.20	-27	22,195	-0.12%
2020/11/20	57	77.63	31	77.99	76.50	26	22,460	0.12%
2020/11/19	133	76.61	78	76.86	77.00	55	22,771	0.24%	大買/
2020/11/18	124	75.27	100	75.38	75.60	24	23,466	0.10%	大買/
2020/11/17	33	75.11	110	74.18	73.90	-77	24,136	-0.32%	大賣/
2020/11/16	73	76.25	85.7	76.34	77.30	-12.7	25,310	-0.05%
2020/11/13	126	76.32	123	75.90	74.90	3	25,493	0.01%	大買/大賣/
2020/11/12	269	74.56	274	75.07	77.00	-5	24,786	-0.02%	大買/大賣/
2020/11/11	40	70.17	23	70.26	70.00	17	24,383	0.07%
2020/11/10	81	73.15	70	72.59	71.80	11	25,039	0.04%
2020/11/09	50	72.69	82	71.61	71.70	-32	25,864	-0.12%
2020/11/06	419	70.01	123	68.21	68.00	296	26,161	1.13%	大買/大賣/鉅額交易
2020/11/05	7	69.00	25	69.09	69.00	-18	26,226	-0.07%
2020/11/04	42	66.85	49.2	67.41	68.40	-7.2	26,856	-0.03%
2020/11/03	12	67.04	15	66.67	67.30	-3	26,893	-0.01%
2020/11/02	21	66.51	18	66.14	66.10	3	26,996	0.01%
2020/10/30	9	67.61	14	67.35	67.30	-5	27,133	-0.02%
2020/10/29	27	66.97	43	67.13	68.00	-16	27,175	-0.06%
2020/10/28	30	68.40	22	69.48	68.10	8	27,176	0.03%
2020/10/27	10	70.37	1	70.10	70.10	9	27,215	0.03%
2020/10/26	75.1	71.33	29	71.45	70.70	46.1	27,195	0.17%
2020/10/23	281	69.80	29	69.88	69.60	252	27,086	0.93%	大買/鉅額交易
2020/10/22	8	67.43	8	67.90	68.00	0	27,254	0.00%
2020/10/21	2	69.75	12	68.93	68.60	-10	27,374	-0.04%
2020/10/20	15	69.63	20	69.37	69.20	-5	27,694	-0.02%
2020/10/19	161	70.24	19	70.05	70.40	142	28,158	0.50%	大買/鉅額交易
2020/10/16	27	68.73	180	69.05	68.10	-153	28,794	-0.53%	大賣/鉅額交易
2020/10/15	147	71.53	135	71.38	70.00	12	29,137	0.04%	大買/大賣/
2020/10/14	817	72.45	110	72.61	74.50	707	28,840	2.45%	大買/大賣/鉅額交易
2020/10/13	119	69.41	68	69.59	69.90	51	28,733	0.18%	大買/
2020/10/12	6	69.42	101	69.56	69.80	-95	29,228	-0.33%	大賣/
2020/10/08	34	68.54	13	68.36	68.00	21	29,995	0.07%
2020/10/07	81	68.89	21	68.99	69.20	60	30,206	0.20%
2020/10/06	61	68.56	63	68.58	68.40	-2	30,579	-0.01%
2020/10/05	14	67.74	22	66.95	68.00	-8	31,163	-0.03%
2020/09/30	103	65.29	46	65.34	67.10	57	31,334	0.18%	大買/
2020/09/29	191	66.15	185	66.44	66.40	6	31,472	0.02%	大買/大賣/
2020/09/28	53	65.23	42	65.22	65.00	11	31,283	0.04%
2020/09/25	113	66.63	158	66.87	65.20	-45	31,030	-0.15%	大買/大賣/
2020/09/24	135	68.65	248	69.56	65.30	-113	30,665	-0.37%	大買/大賣/鉅額交易
2020/09/23	533	71.29	749	71.95	71.00	-216	30,315	-0.71%	大買/大賣/鉅額交易
2020/09/22	80	69.64	405	69.13	68.70	-325	29,766	-1.09%	大賣/鉅額交易
2020/09/21	58	68.99	32	69.28	68.40	26	29,502	0.09%
2020/09/18	28	68.40	30	68.94	67.30	-2	29,308	-0.01%
2020/09/17	298	67.85	106	67.84	67.60	192	29,221	0.66%	大買/大賣/鉅額交易
2020/09/16	6	66.72	195	66.42	66.40	-189	28,932	-0.65%	大賣/鉅額交易
2020/09/15	10	65.61	23	65.50	65.30	-13	28,897	-0.04%
2020/09/14	8	64.49	10	64.71	64.60	-2	28,820	-0.01%
2020/09/11	14	62.89	17	62.74	62.50	-3	28,735	-0.01%
2020/09/10	24	64.63	28	64.88	64.10	-4	28,654	-0.01%
2020/09/09	32	64.53	34	64.51	64.20	-2	28,507	-0.01%
2020/09/08	44	64.84	1,056	64.11	65.00	-1,012	28,407	-3.56%	大賣/鉅額交易
2020/09/07	35	67.23	28	66.43	66.20	7	28,177	0.02%
2020/09/04	74	67.91	114	67.39	68.10	-40	28,119	-0.14%	大賣/
2020/09/03	76	68.78	250	68.24	67.10	-174	27,748	-0.63%	大賣/鉅額交易
2020/09/02	40	67.65	12	67.72	67.80	28	27,642	0.10%
2020/09/01	199	67.52	205	67.16	67.20	-6	27,412	-0.02%	大買/大賣/
2020/08/31	455	69.05	334	69.38	70.20	121	27,002	0.45%	大買/大賣/鉅額交易
2020/08/28	65	65.13	821	64.49	64.60	-756	26,195	-2.89%	大賣/鉅額交易
2020/08/27	114	67.88	154	68.45	67.40	-40	25,895	-0.15%	大買/大賣/
2020/08/26	74	67.80	35	68.05	67.70	39	25,662	0.15%
2020/08/25	87	66.85	83	67.10	68.50	4	25,463	0.02%
2020/08/24	117	65.35	87	65.26	64.70	30	24,705	0.12%	大買/
2020/08/21	179	62.55	155	62.41	63.80	24	24,012	0.10%	大買/大賣/
2020/08/20	797	62.92	324	60.32	58.50	473	23,083	2.05%	大買/大賣/鉅額交易
2020/08/19	61	60.54	107	60.24	62.90	-46	21,579	-0.21%	大賣/
2020/08/18	31	56.84	26	57.06	57.20	5	20,906	0.02%
2020/08/17	252	57.06	228	57.11	56.50	24	20,757	0.12%	大買/大賣/
2020/08/14	936	56.05	320	55.56	56.60	616	20,204	3.05%	大買/大賣/鉅額交易
2020/08/13	481	55.43	104	54.80	55.60	377	19,182	1.97%	大買/大賣/鉅額交易
2020/08/12	1,083	49.50	134	49.26	50.60	949	18,005	5.27%	大買/大賣/鉅額交易
2020/08/11	60	46.26	22	45.99	46.05	38	17,380	0.22%
2020/08/10	271	49.23	370	49.98	47.20	-99	17,219	-0.57%	大買/大賣/
2020/08/07	164	46.99	24	47.06	47.05	140	16,564	0.85%	大買/鉅額交易
2020/08/06	81	46.61	28	46.53	46.55	53	16,500	0.32%
2020/08/05	43	46.96	340	46.61	47.30	-297	16,438	-1.81%	大賣/鉅額交易
2020/08/04	6	45.28	29	45.45	45.30	-23	16,386	-0.14%
2020/08/03	87	46.20	62	46.10	45.85	25	16,611	0.15%
2020/07/31	16	47.03	12	46.53	47.20	4	16,589	0.02%
2020/07/30	25	46.25	39	46.52	46.25	-14	16,571	-0.08%
2020/07/29	63	46.49	247	46.73	46.20	-184	16,763	-1.10%	大賣/鉅額交易
2020/07/28	170	46.69	51	46.38	46.00	119	16,880	0.70%	大買/鉅額交易
2020/07/27	228	48.30	135	47.75	47.95	93	16,831	0.55%	大買/大賣/
2020/07/24	361	49.41	156	49.66	48.55	205	16,843	1.22%	大買/大賣/鉅額交易
2020/07/23	140	51.81	318	51.31	50.90	-178	16,970	-1.05%	大買/大賣/鉅額交易
2020/07/22	514	50.90	71	50.80	52.30	443	16,677	2.66%	大買/鉅額交易
2020/07/21	143	48.59	636	48.19	48.30	-493	16,103	-3.06%	大買/大賣/鉅額交易
2020/07/20	18	45.52	8	46.16	46.90	10	15,716	0.06%
2020/07/17	80	46.67	71	46.85	46.45	9	15,672	0.06%
2020/07/16	1,897	46.42	698	46.35	47.45	1,199	15,488	7.74%	大買/大賣/鉅額交易
2020/07/15	279	47.03	322	47.36	45.20	-43	15,185	-0.28%	大買/大賣/
2020/07/14	184	44.96	104	44.89	45.00	80	14,389	0.56%	大買/大賣/
2020/07/13	37	44.60	74	44.77	45.40	-37	14,459	-0.26%
2020/07/10	223	43.74	226	44.09	42.00	-3	14,131	-0.02%	大買/大賣/
2020/07/09	57	43.04	62	42.53	43.15	-5	13,294	-0.04%
2020/07/08	138	42.35	19	42.24	42.60	119	12,977	0.92%	大買/鉅額交易
2020/07/07	15	40.65	10	41.60	40.60	5	12,567	0.04%
2020/07/06	8	41.51	7	41.46	41.35	1	12,500	0.01%
2020/07/03	19	40.94	14	40.89	40.85	5	12,477	0.04%
2020/07/02	48	42.70	1,951	42.08	41.85	-1,903	12,472	-15.26%	大賣/鉅額交易
2020/07/01	56	42.68	43	42.63	42.45	13	12,266	0.11%
2020/06/30	13	41.73	95	41.41	41.75	-82	12,036	-0.68%
2020/06/29	8	40.84	41	40.99	40.75	-33	11,980	-0.28%
2020/06/24	15	40.94	54	40.98	40.95	-39	11,969	-0.33%
2020/06/23	11	41.80	19	41.62	41.25	-8	11,948	-0.07%
2020/06/22	23	41.68	14	42.00	41.25	9	11,901	0.08%
2020/06/19	32	41.79	19	41.91	41.35	13	11,909	0.11%
2020/06/18	1	41.10	14	41.31	41.40	-13	11,970	-0.11%
2020/06/17	2	40.80	13	40.90	40.95	-11	12,031	-0.09%
2020/06/16	8	40.63	3	40.57	40.70	5	12,087	0.04%
2020/06/12	8	38.41	10	39.00	39.30	-2	12,463	-0.02%
2020/06/11	115	41.33	43	40.57	39.75	72	12,588	0.57%	大買/
2020/06/10	2	40.85	18	41.47	41.70	-16	12,541	-0.13%
2020/06/09	69	41.72	27	41.95	41.00	42	12,650	0.33%
2020/06/08	7	41.18	2	41.25	40.85	5	12,472	0.04%
2020/06/05	4	41.05	4	40.74	40.90	0	12,897	0.00%
2020/06/04	22	41.31	8	41.54	40.85	14	13,067	0.11%
2020/06/03	277	42.00	11	41.97	42.10	266	13,037	2.04%	大買/鉅額交易
2020/06/02	1,823	41.35	36	41.58	41.70	1,787	12,930	13.82%	大買/鉅額交易
2020/06/01	907	40.24	13	40.03	40.55	894	12,683	7.05%	大買/鉅額交易
2020/05/29	1	38.40	4	39.11	39.95	-3	12,475	-0.02%
2020/05/28	15	38.72	56	38.90	38.60	-41	12,399	-0.33%
2020/05/27	2	38.00	2	38.13	37.60	0	12,113	0.00%
2020/05/26	3	37.62	48	37.78	37.90	-45	12,229	-0.37%
2020/05/25	53	36.88	7	36.74	37.55	46	12,468	0.37%
2020/05/22	5	37.75	40	38.76	37.35	-35	12,402	-0.28%
2020/05/21	227	38.75	32	39.13	39.50	195	12,280	1.59%	大買/鉅額交易
2020/05/20	2	37.75	3	37.58	37.80	-1	12,207	-0.01%
2020/05/19	24	37.35	4	37.15	37.20	20	12,193	0.16%
2020/05/18	14	37.00	209	37.11	36.95	-195	12,157	-1.60%	大賣/鉅額交易
2020/05/15	24	39.52	4	38.88	38.40	20	12,003	0.17%
2020/05/14	22	39.99	0.6	39.15	39.15	21.4	11,890	0.18%
2020/05/13	0	0.00	4	40.36	40.55	-4	11,850	-0.03%
2020/05/12	15	40.67	187.3	40.53	40.55	-172.3	12,061	-1.43%	大賣/鉅額交易
2020/05/11	8	40.96	26	40.88	40.85	-18	12,049	-0.15%
2020/05/08	43	41.20	630	40.92	40.70	-587	11,921	-4.92%	大賣/鉅額交易
2020/05/07	4	41.58	375	41.61	41.95	-371	11,597	-3.20%	大賣/鉅額交易
2020/05/06	17	41.53	64	41.96	41.50	-47	11,546	-0.41%
2020/05/05	57	42.43	44	42.55	42.00	13	11,485	0.11%
2020/05/04	77	40.80	159	41.30	41.80	-82	11,259	-0.73%	大賣/
2020/04/30	67.2	40.59	85	40.91	40.80	-17.8	11,025	-0.16%
2020/04/29	43	40.22	239	40.23	40.30	-196	10,904	-1.80%	大賣/鉅額交易
2020/04/28	71	39.99	24	40.14	39.75	47	10,784	0.44%
2020/04/27	506	38.54	46	38.44	38.65	460	10,366	4.44%	大買/鉅額交易
2020/04/24	8.3	37.24	15	37.08	37.30	-6.7	10,092	-0.07%
2020/04/23	65	37.13	13	36.98	36.60	52	9,900	0.53%
2020/04/22	21	35.97	4	36.53	36.95	17	9,717	0.17%
2020/04/21	131	37.39	7	37.02	35.70	124	9,526	1.30%	大買/鉅額交易
2020/04/20	18	37.22	48	36.10	37.50	-30	9,273	-0.32%
2020/04/17	67.3	35.51	9	36.07	35.25	58.3	9,003	0.65%
2020/04/16	714	35.30	30	35.25	35.10	684	8,806	7.77%	大買/鉅額交易
2020/04/15	0	0.00	41	33.21	33.75	-41	8,357	-0.49%
2020/04/14	1	32.45	7	32.57	32.60	-6	8,259	-0.07%
2020/04/13	9	32.24	3	32.45	32.10	6	8,284	0.07%
2020/04/10	12	32.34	5	32.10	32.15	7	8,352	0.08%
2020/04/09	37	32.09	6	31.90	31.75	31	8,484	0.37%
2020/04/08	8	32.21	13	32.22	32.50	-5	8,949	-0.06%
2020/04/07	53	32.80	43	32.80	32.80	10	8,900	0.11%
2020/04/06	5	31.30	14	30.87	31.30	-9	8,739	-0.10%
2020/04/01	22	30.24	9	30.01	30.25	13	8,689	0.15%
2020/03/31	1	29.80	21	30.23	30.15	-20	8,806	-0.23%
2020/03/30	5	29.65	2	29.25	29.95	3	8,808	0.03%
2020/03/27	4	30.06	14	30.36	29.00	-10	8,801	-0.11%
2020/03/26	6	29.88	5	30.00	30.10	1	8,744	0.01%
2020/03/25	8.3	29.72	7	30.16	29.55	1.3	8,716	0.02%
2020/03/24	39	29.42	11	29.99	29.10	28	8,576	0.33%
2020/03/23	2	28.53	10	27.69	28.55	-8	8,410	-0.10%
2020/03/20	4	28.21	11	28.36	28.40	-7	8,459	-0.08%
2020/03/19	25	25.51	8	26.69	25.85	17	8,513	0.20%
2020/03/18	31	28.09	27	28.49	27.50	4	8,237	0.05%
2020/03/17	20	27.20	3	27.85	27.00	17	8,057	0.21%
2020/03/16	10	30.30	24	30.23	28.75	-14	7,850	-0.18%
2020/03/13	78.2	29.66	51	29.95	30.20	27.2	7,705	0.35%
2020/03/12	428	33.51	28	33.35	32.20	400	7,463	5.36%	大買/鉅額交易
2020/03/11	189	35.84	140	35.81	34.50	49	7,255	0.68%	大買/大賣/
2020/03/10	112.1	34.26	60	34.48	35.15	52.1	6,764	0.77%	大買/
2020/03/09	36	33.35	47	33.91	32.45	-11	6,540	-0.17%
2020/03/06	338.1	34.28	2	34.28	34.45	336.1	6,403	5.25%	大買/鉅額交易
2020/03/05	1.1	34.26	46	33.84	34.10	-44.9	6,383	-0.70%
2020/03/04	6	32.95	7	32.86	32.95	-1	6,317	-0.02%
2020/03/03	29	33.17	2	33.33	33.00	27	6,295	0.43%
2020/03/02	14	32.51	21	32.59	32.55	-7	6,250	-0.11%
2020/02/27	17.2	33.96	8	34.26	33.00	9.2	6,202	0.15%
2020/02/26	657.3	34.77	65	34.85	34.80	592.3	6,050	9.79%	大買/鉅額交易
2020/02/25	13	33.07	3	33.20	33.60	10	5,733	0.17%
2020/02/24	9	33.14	8	32.88	33.00	1	5,674	0.02%
2020/02/21	7	33.69	5	34.05	33.80	2	5,650	0.04%
2020/02/20	12	34.60	1	35.10	34.45	11	5,563	0.20%
2020/02/19	6.1	34.83	0	0.00	34.75	6.1	5,557	0.11%
2020/02/18	5.1	34.96	0	35.30	34.80	5.1	5,584	0.09%
2020/02/17	134.1	34.87	1	34.95	34.55	133.1	5,624	2.37%	大買/鉅額交易
2020/02/14	5.1	35.05	1	34.90	34.95	4.1	5,613	0.07%
2020/02/13	18.1	35.49	54	35.19	35.00	-35.9	5,576	-0.64%
2020/02/12	5	33.54	7	33.76	33.80	-2	5,354	-0.04%
2020/02/11	15	33.49	2	33.55	33.55	13	5,358	0.24%
2020/02/10	14	32.95	16	32.98	33.20	-2	5,433	-0.04%
2020/02/07	7.2	33.23	13	33.14	33.05	-5.8	5,485	-0.11%
2020/02/06	17.1	33.80	6	33.78	34.00	11.1	5,502	0.20%
2020/02/05	6	33.51	11	33.44	33.75	-5	5,462	-0.09%
2020/02/04	29.1	33.62	4	33.65	34.00	25.1	5,462	0.46%
2020/02/03	11	32.16	12	32.05	32.45	-1	5,470	-0.02%
2020/01/31	30.1	33.95	44	34.30	34.15	-13.9	5,387	-0.26%
2020/01/30	5.3	36.01	6	36.00	36.00	-0.7	5,441	-0.01%
2020/01/20	10	39.94	7	39.91	40.00	3	5,421	0.06%
2020/01/17	0	0.00	4	39.90	39.75	-4	5,642	-0.07%
2020/01/16	7.1	40.02	7	40.03	40.00	0.1	5,792	0.00%
2020/01/15	0.1	40.40	0	0.00	40.00	0.1	5,982	0.00%
2020/01/14	11.1	40.09	8	39.99	40.10	3.1	6,268	0.05%
2020/01/13	9.1	39.47	1	39.55	39.70	8.1	6,312	0.13%
2020/01/10	7	39.24	1	39.75	39.15	6	6,470	0.09%
2020/01/09	7	39.56	3	39.67	39.40	4	6,519	0.06%
2020/01/08	1	39.70	5	39.66	39.20	-4	6,725	-0.06%
2020/01/07	8	39.78	6	39.75	39.65	2	6,833	0.03%
2020/01/06	23	40.05	7	40.31	39.90	16	7,035	0.23%
2020/01/03	14.1	41.52	25	42.13	41.25	-10.9	7,078	-0.15%
2020/01/02	89.1	43.27	49	43.16	42.75	40.1	7,238	0.55%
2019/12/31	172	41.54	6	41.53	41.65	166	7,322	2.27%	大買/鉅額交易
2019/12/30	3	40.93	3	40.80	41.00	0	7,451	0.00%
2019/12/27	5	41.62	4	41.46	41.35	1	7,669	0.01%
2019/12/26	17.1	42.52	19	42.41	42.00	-1.9	7,832	-0.02%
2019/12/25	0.1	41.70	1	41.95	41.70	-0.9	7,730	-0.01%
2019/12/24	7	41.53	12	41.55	41.65	-5	7,883	-0.06%
2019/12/23	4.3	41.20	8	41.26	41.25	-3.8	7,908	-0.05%
2019/12/20	8.2	41.29	3	40.93	41.15	5.2	7,907	0.07%
2019/12/18	1	40.50	2	40.45	40.20	-1	7,939	-0.01%
2019/12/17	13	40.97	16	41.18	40.50	-3	8,126	-0.04%
2019/12/16	26	41.13	41	40.28	41.00	-15	8,033	-0.19%
2019/12/13	0	0.00	5	38.80	39.20	-5	7,981	-0.06%
2019/12/12	6	40.02	2	40.30	39.90	4	8,314	0.05%
2019/12/11	2	40.10	2	40.30	40.00	0	8,393	0.00%
2019/12/09	3	40.18	8	40.26	40.30	-5	8,590	-0.06%
2019/12/06	9	39.84	10	39.90	39.95	-1	8,664	-0.01%
2019/12/05	14	39.50	13	39.51	39.40	1	8,762	0.01%
2019/12/04	6	39.03	3.1	39.25	39.10	2.9	9,005	0.03%
2019/12/03	12	39.48	12	39.09	39.50	0	9,121	0.00%
2019/12/02	17	38.82	80	38.81	39.00	-63	9,258	-0.68%
2019/11/29	13	39.92	24	40.20	39.65	-11	9,350	-0.12%
2019/11/28	22	39.72	10	39.84	39.65	12	9,492	0.13%
2019/11/27	10	39.98	6	40.04	39.90	4	9,802	0.04%
2019/11/26	3	40.07	7	40.26	39.95	-4	9,948	-0.04%
2019/11/25	11.1	40.17	12	40.30	40.05	-0.9	10,174	-0.01%
2019/11/22	37	39.97	37	39.90	39.70	0	10,423	0.00%
2019/11/21	2	40.03	1	40.05	40.05	1	10,597	0.01%
2019/11/20	2	40.15	2	40.20	40.15	0	10,987	0.00%
2019/11/19	3	40.75	6	40.85	40.75	-3	11,840	-0.03%
2019/11/18	2	40.68	2	40.88	40.50	0	12,219	0.00%
2019/11/15	5	41.10	3	40.97	40.95	2	12,525	0.02%
2019/11/14	5	40.03	12	39.90	40.10	-7	12,677	-0.06%
2019/11/13	3	40.65	0	0.00	40.50	3	12,965	0.02%
2019/11/12	0	0.00	11	40.92	41.05	-11	13,248	-0.08%
2019/11/11	3	40.87	3	40.60	40.40	0	13,830	0.00%
2019/11/08	19	41.16	13	41.35	41.55	6	14,430	0.04%
2019/11/07	13	41.09	31	41.24	41.05	-18	14,941	-0.12%
2019/11/06	8	42.46	5	42.57	42.00	3	15,631	0.02%
2019/11/05	25	42.64	23	42.26	42.75	2	15,919	0.01%
2019/11/04	18	42.23	11	41.99	41.75	7	16,127	0.04%
2019/11/01	41	41.44	24	40.96	41.55	17	16,260	0.10%
2019/10/31	12	42.14	5	42.25	41.70	7	16,596	0.04%
2019/10/30	1	42.35	25	42.34	42.55	-24	17,041	-0.14%
2019/10/29	18	42.33	14	42.60	41.95	4	17,608	0.02%
2019/10/28	10	43.31	20	43.45	43.10	-10	18,339	-0.05%
2019/10/25	48	44.16	36.2	43.67	43.35	11.8	18,774	0.06%
2019/10/24	37	43.66	21	43.59	44.10	16	18,821	0.09%
2019/10/23	29	43.46	6	43.67	43.00	23	19,290	0.12%
2019/10/22	45	43.91	37	43.71	43.70	8	20,332	0.04%
2019/10/21	42	42.99	2	43.00	43.15	40	20,961	0.19%
2019/10/18	6	43.63	14	43.51	43.30	-8	21,070	-0.04%
2019/10/17	7	43.01	13	43.05	43.05	-6	21,110	-0.03%
2019/10/16	23	43.53	45	43.35	42.75	-22	21,209	-0.10%
2019/10/15	35	42.93	305	43.11	42.65	-270	21,148	-1.28%	大賣/鉅額交易
2019/10/14	64	43.14	58	43.31	42.90	6	21,185	0.03%
2019/10/09	16	42.53	10	42.38	42.65	6	21,276	0.03%
2019/10/08	19	42.99	5	42.92	42.40	14	21,402	0.07%
2019/10/07	46	43.35	139	43.65	42.45	-93	21,383	-0.43%	大賣/
2019/10/04	61	41.93	78	41.77	41.85	-17	20,979	-0.08%
2019/10/03	28	41.28	55	41.47	41.90	-27	21,015	-0.13%
2019/10/02	24	40.56	26	40.14	41.10	-2	21,005	-0.01%
2019/10/01	16	38.83	4	39.09	39.00	12	21,123	0.06%
2019/09/27	9	38.23	62	37.63	38.00	-53	21,298	-0.25%
2019/09/26	10	39.64	3	39.53	39.40	7	21,422	0.03%
2019/09/25	12	40.81	4	40.53	40.55	8	21,920	0.04%
2019/09/24	18	41.79	51	41.61	41.10	-33	22,596	-0.15%
2019/09/23	3	41.57	16	41.49	41.45	-13	22,695	-0.06%
2019/09/20	49	41.47	23	41.64	41.45	26	22,956	0.11%
2019/09/19	10	41.00	19	40.75	40.80	-9	23,402	-0.04%
2019/09/18	40	40.99	38	40.84	40.85	2	23,695	0.01%
2019/09/17	49	40.98	116	41.15	40.70	-67	23,761	-0.28%	大賣/
2019/09/16	10	42.76	8	42.94	42.55	2	23,913	0.01%
2019/09/12	6	42.76	1	43.00	42.85	5	24,520	0.02%
2019/09/11	36	42.66	1	42.90	42.45	35	25,611	0.14%
2019/09/10	9	42.22	7	42.20	42.00	2	25,918	0.01%
2019/09/09	23	43.54	50	43.23	42.65	-27	25,965	-0.10%
2019/09/06	148	43.41	21	42.60	43.25	127	25,997	0.49%	大買/鉅額交易
2019/09/05	15	42.67	58	42.38	42.30	-43	25,903	-0.17%
2019/09/04	18	41.92	16	41.98	42.15	2	25,949	0.01%
2019/09/03	4	41.61	0	0.00	41.30	4	26,333	0.02%
2019/09/02	21	41.81	12	41.78	42.45	9	26,674	0.03%
2019/08/30	12	41.91	28	42.83	42.20	-16	26,552	-0.06%
2019/08/29	12	43.23	7	43.03	43.05	5	26,357	0.02%
2019/08/28	43	43.18	18	43.64	42.90	25	26,289	0.10%
2019/08/27	25	44.13	25	44.42	43.70	0	26,151	0.00%
2019/08/26	17	44.02	81	43.93	44.00	-64	26,124	-0.24%
2019/08/23	56	45.23	147	45.31	44.90	-91	26,066	-0.35%	大賣/
2019/08/22	216	46.02	199	45.57	44.85	17	25,859	0.07%	大買/大賣/
2019/08/21	115	43.83	135	43.63	44.55	-20	25,391	-0.08%	大買/大賣/
2019/08/20	205	43.90	247	43.29	42.80	-42	25,310	-0.17%	大買/大賣/
2019/08/19	172	44.30	133	43.72	43.55	39	25,354	0.15%	大買/大賣/
2019/08/16	377	43.96	248	43.57	43.45	129	25,543	0.51%	大買/大賣/鉅額交易
2019/08/15	147	42.95	148	42.86	42.90	-1	25,530	0.00%	大買/大賣/
2019/08/14	393	44.40	373	44.07	43.75	20	25,824	0.08%	大買/大賣/
2019/08/13	142	43.13	158	43.33	43.70	-16	25,797	-0.06%	大買/大賣/
2019/08/12	194	42.89	78	43.05	42.40	116	25,834	0.45%	大買/鉅額交易
2019/08/08	200	41.52	120	41.27	42.30	80	25,657	0.31%	大買/大賣/
2019/08/07	22	39.70	34	39.64	39.20	-12	25,226	-0.05%
2019/08/06	7	38.90	507	38.13	39.05	-500	25,345	-1.97%	大賣/鉅額交易
2019/08/05	47	39.18	11	39.19	38.90	36	25,307	0.14%
2019/08/02	18	39.79	155	39.51	39.10	-137	25,515	-0.54%	大賣/鉅額交易
2019/08/01	97	40.33	53	40.32	40.80	44	25,667	0.17%
2019/07/31	110	40.58	109	40.65	40.60	1	25,540	0.00%	大買/大賣/
2019/07/30	206	42.17	508	42.81	40.95	-302	25,754	-1.17%	大買/大賣/鉅額交易
2019/07/29	157	46.47	76	46.08	45.45	81	25,319	0.32%	大買/
2019/07/26	151	45.45	153	45.30	45.30	-2	25,442	-0.01%	大買/大賣/
2019/07/25	205	45.94	96	46.51	45.70	109	25,583	0.43%	大買/鉅額交易
2019/07/24	399	45.50	376	45.35	46.90	23	25,527	0.09%	大買/大賣/
2019/07/23	269	43.72	115	43.82	43.20	154	24,542	0.63%	大買/大賣/鉅額交易
2019/07/22	249	41.25	13	41.39	41.40	236	23,868	0.99%	大買/鉅額交易
2019/07/19	16	40.51	30	40.66	40.25	-14	23,885	-0.06%
2019/07/18	176	40.04	121	40.13	39.85	55	23,960	0.23%	大買/大賣/
2019/07/17	23	40.43	52	40.70	40.80	-29	24,172	-0.12%
2019/07/16	47	41.27	25	42.06	41.05	22	24,273	0.09%
2019/07/15	53	41.85	234	41.55	41.90	-181	25,003	-0.72%	大賣/鉅額交易
2019/07/12	253	41.16	32	41.85	41.00	221	25,090	0.88%	大買/鉅額交易
2019/07/11	95	41.39	43	41.29	41.45	52	25,498	0.20%
2019/07/10	38	40.47	59	40.35	40.80	-21	25,661	-0.08%
2019/07/09	12	39.75	200	39.50	39.90	-188	26,240	-0.72%	大賣/鉅額交易
2019/07/08	44	40.23	74	40.17	40.20	-30	26,796	-0.11%
2019/07/05	29	40.89	37	41.08	40.55	-8	26,878	-0.03%
2019/07/04	61	40.96	14	41.16	41.15	47	26,671	0.18%
2019/07/03	42	41.31	61	41.21	41.00	-19	26,902	-0.07%
2019/07/02	380	42.78	176	42.60	42.80	204	26,904	0.76%	大買/大賣/鉅額交易
2019/07/01	195	41.61	130	41.61	42.25	65	26,499	0.25%	大買/大賣/
2019/06/28	18	38.55	20	38.56	38.45	-2	26,440	-0.01%
2019/06/27	59	38.63	98	38.84	38.50	-39	26,382	-0.15%
2019/06/26	50	37.54	93	37.22	38.95	-43	26,184	-0.16%
2019/06/25	67	38.48	120	38.97	38.10	-53	25,692	-0.21%	大賣/
2019/06/24	35	38.14	37	38.48	38.90	-2	25,466	-0.01%
2019/06/21	74	39.17	54	38.97	38.00	20	25,449	0.08%
2019/06/20	118	38.48	59	38.64	39.00	59	25,223	0.23%	大買/
2019/06/19	411	37.83	236	37.51	37.90	175	25,180	0.69%	大買/大賣/鉅額交易
2019/06/18	100	35.75	105	35.98	35.35	-5	24,982	-0.02%	大賣/
2019/06/17	5	35.10	5	35.50	35.60	0	24,647	0.00%
2019/06/14	33	35.46	24	36.00	35.10	9	24,735	0.04%
2019/06/13	30	35.81	36	35.53	35.95	-6	24,689	-0.02%
2019/06/12	7	35.88	5	35.72	35.55	2	24,771	0.01%
2019/06/11	59	36.23	54	36.25	36.15	5	24,897	0.02%
2019/06/10	143	35.70	182	35.35	35.90	-39	24,438	-0.16%	大買/大賣/
2019/06/06	25	32.34	13	32.40	32.80	12	24,129	0.05%
2019/06/05	14	33.08	6	33.14	32.30	8	24,125	0.03%
2019/06/04	7	32.96	16	32.75	32.45	-9	24,182	-0.04%
2019/06/03	35	32.70	16	33.00	32.70	19	24,303	0.08%
2019/05/31	42	33.40	41	33.12	33.60	1	24,420	0.00%
2019/05/30	4	32.60	1	32.65	32.55	3	24,453	0.01%
2019/05/29	1	31.60	166	31.95	32.30	-165	24,765	-0.67%	大賣/鉅額交易
2019/05/28	63	33.07	34	33.17	32.60	29	25,141	0.12%
2019/05/27	64	32.36	1,081	31.73	32.50	-1,017	25,170	-4.04%	大賣/鉅額交易
2019/05/24	106	33.42	265	33.60	32.20	-159	25,386	-0.63%	大買/大賣/鉅額交易
2019/05/23	34	32.73	44	32.49	32.95	-10	25,066	-0.04%
2019/05/22	12	34.81	10	34.59	34.25	2	24,779	0.01%
2019/05/21	26	34.96	100	34.74	35.60	-74	24,518	-0.30%
2019/05/20	203	35.32	658	35.14	34.35	-455	24,024	-1.89%	大買/大賣/鉅額交易
2019/05/17	110	37.67	122	37.16	36.00	-12	23,691	-0.05%	大買/大賣/
2019/05/16	61	41.08	63	40.60	39.70	-2	23,149	-0.01%
2019/05/15	20	42.41	58	42.45	41.95	-38	22,880	-0.17%
2019/05/14	89	41.33	73	41.14	42.50	16	22,821	0.07%
2019/05/13	140	40.83	78	40.77	40.10	62	22,711	0.27%	大買/
2019/05/10	71	40.40	104	40.63	40.80	-33	22,735	-0.15%	大賣/
2019/05/09	247	41.79	220	40.94	40.00	27	22,433	0.12%	大買/大賣/
2019/05/08	90	42.80	49	42.37	42.65	41	21,888	0.19%
2019/05/07	406	44.63	282.1	44.42	42.85	123.9	21,520	0.58%	大買/大賣/鉅額交易
2019/05/06	1,123	43.85	70	43.59	44.40	1,053	20,771	5.07%	大買/鉅額交易
2019/05/03	64	44.07	69	44.29	44.05	-5	20,311	-0.02%
2019/05/02	971	42.51	149	42.93	42.85	822	19,694	4.17%	大買/大賣/鉅額交易
2019/04/30	467.1	41.22	180	41.35	42.80	287.1	19,425	1.48%	大買/大賣/鉅額交易
2019/04/29	14	39.21	120	39.29	40.00	-106	18,879	-0.56%	大賣/鉅額交易
2019/04/26	53	40.13	46	39.70	39.80	7	18,621	0.04%
2019/04/25	84	40.62	64	40.62	41.20	20	18,384	0.11%
2019/04/24	46	40.98	55	40.97	40.70	-9	18,213	-0.05%
2019/04/23	262	40.57	275	40.69	40.30	-13	17,968	-0.07%	大買/大賣/
2019/04/22	190	42.11	202	41.70	41.75	-12	17,814	-0.07%	大買/大賣/
2019/04/19	544	43.96	535	42.16	42.00	9	17,647	0.05%	大買/大賣/
2019/04/18	284	42.73	239.1	42.87	42.80	44.9	16,714	0.27%	大買/大賣/
2019/04/17	224	43.06	272	43.41	43.25	-48	16,338	-0.29%	大買/大賣/
2019/04/16	328	41.41	361	41.26	41.50	-33	15,775	-0.21%	大買/大賣/
2019/04/15	184	41.60	448	41.77	42.90	-264	15,316	-1.72%	大買/大賣/鉅額交易
2019/04/12	536	39.27	115	39.00	39.15	421	14,558	2.89%	大買/大賣/鉅額交易
2019/04/11	13	37.13	102	37.06	37.00	-89	13,796	-0.65%	大賣/
2019/04/10	9	35.91	4	36.34	35.80	5	13,578	0.04%
2019/04/09	113	37.65	258	37.25	36.00	-145	13,459	-1.08%	大買/大賣/鉅額交易
2019/04/08	193	36.80	28	36.72	36.70	165	13,052	1.26%	大買/鉅額交易
2019/04/03	54	35.96	23	35.78	35.70	31	12,792	0.24%
2019/04/02	183	36.59	82	36.66	35.50	101	12,819	0.79%	大買/鉅額交易
2019/04/01	14	34.68	11	34.45	34.95	3	12,422	0.02%
2019/03/29	26	34.27	2	34.30	34.20	24	12,350	0.19%
2019/03/28	6	34.44	9	33.98	34.55	-3	12,263	-0.02%
2019/03/27	30	35.03	9	35.08	34.65	21	12,117	0.17%
2019/03/26	19	34.87	17	34.88	34.40	2	12,030	0.02%
2019/03/25	16	35.50	35	34.81	35.20	-19	11,929	-0.16%
2019/03/22	140	36.04	51	35.74	35.20	89	11,773	0.76%	大買/
2019/03/21	142	34.66	352	34.89	36.45	-210	11,187	-1.88%	大買/大賣/鉅額交易
2019/03/20	62	33.16	62	33.08	33.15	0	10,221	0.00%
2019/03/19	188	33.19	22	33.35	32.60	166	10,131	1.64%	大買/鉅額交易
2019/03/18	9	32.28	7	32.48	32.80	2	9,959	0.02%
2019/03/15	14	32.49	7	32.15	32.00	7	9,958	0.07%
2019/03/14	16	33.40	45	33.83	33.35	-29	9,769	-0.30%
2019/03/13	234	32.70	11	32.67	32.90	223	9,497	2.35%	大買/鉅額交易
2019/03/12	11	32.40	0	0.00	32.35	11	9,430	0.12%
2019/03/11	2	32.00	51	32.53	32.75	-49	9,247	-0.53%
2019/03/08	40	32.52	8	32.16	32.40	32	9,305	0.34%
2019/03/07	25	32.43	337	32.78	31.70	-312	9,212	-3.39%	大賣/鉅額交易
2019/03/06	319	32.62	44	33.09	32.55	275	9,038	3.04%	大買/鉅額交易
2019/03/05	78	32.77	59	33.27	32.50	19	8,940	0.21%
2019/03/04	114	34.47	136	34.29	34.60	-22	8,668	-0.25%	大買/大賣/
2019/02/27	13	33.43	17	33.66	33.65	-4	8,208	-0.05%
2019/02/26	72	33.05	96	32.66	32.65	-24	7,623	-0.31%
2019/02/25	43	32.08	59	32.05	32.60	-16	7,160	-0.22%
2019/02/22	3	29.75	1	29.50	29.65	2	6,641	0.03%
2019/02/21	4	29.21	40	29.58	29.50	-36	6,597	-0.55%
2019/02/20	125	29.98	27	30.04	29.85	98	6,526	1.50%	大買/
2019/02/19	1,406	29.91	3	29.85	30.10	1,403	6,514	21.54%	大買/鉅額交易
2019/02/18	5	29.90	51	29.97	30.35	-46	6,402	-0.72%
2019/02/15	135	28.81	19	29.16	28.95	116	6,161	1.88%	大買/鉅額交易
2019/02/14	12	28.84	9	29.02	28.70	3	6,005	0.05%
2019/02/13	48	28.87	59	28.98	29.10	-11	5,835	-0.19%
2019/02/12	33	27.48	33	27.92	27.70	0	5,516	0.00%
2019/02/11	270	25.85	51	26.54	26.95	219	5,120	4.28%	大買/鉅額交易
2019/01/30	62	25.42	18	25.44	25.05	44	4,825	0.91%
2019/01/29	0	0.00	1	24.80	24.95	-1	4,714	-0.02%
2019/01/28	13	24.99	71	25.04	24.80	-58	4,675	-1.24%
2019/01/25	3	25.17	5	25.35	25.05	-2	4,631	-0.04%
2019/01/24	8	25.40	13	25.45	25.40	-5	4,551	-0.11%
2019/01/23	0	0.00	6	25.10	25.35	-6	4,549	-0.13%
2019/01/22	15	25.68	37	26.08	25.20	-22	4,570	-0.48%
2019/01/21	25	26.07	11	25.66	26.10	14	4,428	0.32%
2019/01/18	0	0.00	2	25.45	25.45	-2	4,385	-0.05%
2019/01/17	36	25.64	37	25.49	25.50	-1	4,385	-0.02%
2019/01/16	1	25.80	0	0.00	25.55	1	4,362	0.02%
2019/01/15	6	25.83	11	25.89	25.70	-5	4,331	-0.12%
2019/01/14	55	26.72	60	26.86	26.20	-5	4,274	-0.12%
2019/01/11	95	26.02	15	25.95	26.40	80	4,041	1.98%
2019/01/10	10	25.75	12	25.58	25.75	-2	3,931	-0.05%
2019/01/09	27	25.61	28	25.70	25.60	-1	3,900	-0.03%
2019/01/08	10	25.54	12	25.37	25.75	-2	3,825	-0.05%
2019/01/07	2	24.75	5	24.89	25.10	-3	3,713	-0.08%
2019/01/04	7	24.28	2	24.30	24.20	5	3,713	0.13%
2019/01/03	0	0.00	20	25.13	24.95	-20	3,699	-0.54%
2019/01/02	39	25.66	21	25.48	25.65	18	3,744	0.48%
2018/12/28	5	25.09	2	25.25	25.25	3	3,649	0.08%
2018/12/27	3	25.05	2	25.25	24.75	1	3,635	0.03%
2018/12/26	10	25.24	0	0.00	24.65	10	3,569	0.28%
2018/12/25	1	25.05	25	26.16	25.50	-24	3,481	-0.69%
2018/12/24	27	26.16	74	26.01	26.30	-47	3,306	-1.42%
2018/12/22	12	24.98	17	24.31	25.15	-5	3,061	-0.16%
2018/12/21	3	23.80	1	24.10	24.10	2	3,010	0.07%
2018/12/19	2	24.50	36	24.30	24.25	-34	3,053	-1.11%
2018/12/18	1	23.95	0	0.00	24.30	1	3,002	0.03%
2018/12/17	30	25.14	23	24.92	24.75	7	2,934	0.24%
2018/12/14	9	24.93	5	24.28	25.10	4	2,794	0.14%
2018/12/12	15	24.28	0	0.00	24.25	15	2,699	0.56%
2018/12/11	7	24.44	7	24.16	24.10	0	2,677	0.00%
2018/12/10	40	24.39	30	24.15	24.55	10	2,628	0.38%
2018/12/07	14	24.24	5	23.87	24.40	9	2,518	0.36%
2018/12/06	4	23.63	1	23.35	23.35	3	2,449	0.12%
2018/12/05	11	24.08	2	23.90	24.50	9	2,391	0.38%
2018/12/04	25	24.59	1	24.55	24.35	24	2,368	1.01%
2018/12/03	32	25.13	13	24.97	24.90	19	2,341	0.81%
2018/11/30	6	23.08	23	23.01	23.25	-17	2,190	-0.78%
2018/11/29	2	22.60	6	22.78	22.65	-4	2,087	-0.19%
2018/11/28	37	22.41	34	22.61	22.50	3	2,059	0.15%
2018/11/27	0	0.00	1	21.65	22.05	-1	2,185	-0.05%
2018/11/26	2	21.58	0	0.00	21.50	2	2,336	0.09%
2018/11/23	1	21.30	0	0.00	21.25	1	2,359	0.04%
2018/11/22	4	21.90	0	0.00	21.60	4	2,481	0.16%
2018/11/21	5	21.80	0	0.00	21.85	5	2,486	0.20%
2018/11/20	4	22.09	0	0.00	22.00	4	2,474	0.16%
2018/11/19	20	22.30	11	22.39	22.80	9	2,428	0.37%
2018/11/16	32	21.59	115	22.02	21.90	-83	2,370	-3.50%	大賣/
2018/11/14	0	0.00	1	21.00	20.80	-1	2,256	-0.04%
2018/11/06	0	0.00	2	21.35	21.00	-2	2,426	-0.08%
2018/11/02	1	21.75	2	21.43	21.40	-1	2,549	-0.04%
2018/11/01	0	0.00	301	21.40	21.55	-301	2,552	-11.79%	大賣/鉅額交易
2018/10/31	1	21.10	15	21.01	21.20	-14	2,543	-0.55%
2018/10/30	14	20.84	3	20.72	20.60	11	2,544	0.43%
2018/10/29	0	0.00	2	20.18	20.45	-2	2,508	-0.08%
2018/10/25	0	0.00	7	20.24	20.00	-7	2,613	-0.27%
2018/10/24	5	21.00	0	0.00	21.05	5	2,603	0.19%
2018/10/22	4	21.56	0	0.00	21.50	4	2,681	0.15%
2018/10/19	2	21.33	210	21.25	21.20	-208	2,714	-7.66%	大賣/鉅額交易
2018/10/18	0	0.00	2	21.95	22.10	-2	2,710	-0.07%
2018/10/17	3	22.40	0	0.00	22.35	3	2,703	0.11%
2018/10/12	2	22.33	3.8	22.21	22.45	-1.8	2,691	-0.07%
2018/10/11	0	0.00	5	23.00	22.95	-5	2,724	-0.18%
2018/10/09	7	25.64	2	25.73	25.45	5	2,708	0.18%
2018/10/08	0	0.00	271	25.98	26.15	-271	2,631	-10.30%	大賣/鉅額交易
2018/10/05	2	26.70	0	0.00	26.50	2	2,617	0.08%
2018/10/04	2	27.40	0	0.00	27.25	2	2,592	0.08%
2018/10/03	2	27.65	0	0.00	27.55	2	2,591	0.08%
2018/10/02	2	28.13	1	27.95	27.95	1	2,632	0.04%
2018/10/01	0	0.00	1	27.90	28.05	-1	2,591	-0.04%
2018/09/28	0	0.00	10	27.27	27.25	-10	2,561	-0.39%
2018/09/27	11	26.79	13	26.68	26.75	-2	2,543	-0.08%
2018/09/26	2	27.95	11	27.97	27.95	-9	2,481	-0.36%
2018/09/21	1	27.85	0	0.00	28.00	1	2,424	0.04%
2018/09/20	19	27.86	5	27.90	27.75	14	2,410	0.58%
2018/09/19	3	28.05	0	0.00	27.75	3	2,418	0.12%
2018/09/18	4	27.86	5	28.05	27.75	-1	2,437	-0.04%
2018/09/14	0	0.00	3	28.50	28.40	-3	2,452	-0.12%
2018/09/13	0	0.00	2	28.03	28.20	-2	2,454	-0.08%
2018/09/12	0.2	29.80	0	0.00	27.60	0.2	2,485	0.01%
2018/09/11	0	0.00	20	27.30	27.60	-20	2,653	-0.75%
2018/09/10	8	27.44	0	0.00	27.05	8	2,687	0.30%
2018/09/04	1	28.55	2	28.50	28.85	-1	2,835	-0.04%
2018/09/03	25	29.31	16	29.27	28.60	9	2,875	0.31%
2018/08/31	7	28.89	22	28.78	29.25	-15	2,797	-0.54%
2018/08/29	1	28.30	8	28.66	28.40	-7	2,701	-0.26%
2018/08/24	1	27.00	0	0.00	27.00	1	3,136	0.03%
2018/08/22	1	26.95	0	0.00	26.90	1	3,161	0.03%
2018/08/21	0	0.00	1	26.95	27.05	-1	3,187	-0.03%
2018/08/20	1	26.75	12	26.96	26.90	-11	3,207	-0.34%
2018/08/17	12	27.48	0	0.00	27.45	12	3,245	0.37%
2018/08/16	1	26.55	0	0.00	27.10	1	3,218	0.03%
2018/08/15	7	27.23	1	26.95	27.00	6	3,210	0.19%
2018/08/13	3	28.02	0	0.00	27.70	3	3,268	0.09%
2018/08/10	35	29.04	2	29.13	29.15	33	3,206	1.03%
2018/08/09	1	28.50	0	0.00	28.80	1	3,120	0.03%
2018/08/08	8	29.05	5	29.05	29.15	3	3,105	0.10%
2018/08/07	0	0.00	11	28.75	28.75	-11	3,101	-0.35%
2018/08/06	20	28.95	2	28.85	28.95	18	3,107	0.58%
2018/08/03	1	28.65	0	0.00	28.70	1	3,124	0.03%
2018/08/02	1	28.60	0	0.00	28.55	1	3,210	0.03%
2018/08/01	28	29.47	1	29.70	29.30	27	3,200	0.84%
2018/07/31	2	28.58	0	0.00	28.90	2	3,125	0.06%
2018/07/30	1	28.50	5	28.30	28.50	-4	3,174	-0.13%
2018/07/27	31	29.04	14.2	29.18	29.00	16.8	3,150	0.53%
2018/07/26	6	28.70	6	28.82	28.80	0	3,088	0.00%
2018/07/25	0.3	28.20	8	28.05	28.00	-7.7	3,050	-0.25%
2018/07/19	1	27.95	0	0.00	27.75	1	3,056	0.03%
2018/07/18	8	28.18	0	0.00	28.25	8	3,068	0.26%
2018/07/17	0	0.00	50	27.53	27.90	-50	3,004	-1.66%
2018/07/16	50	27.77	0	0.00	27.70	50	2,983	1.68%
2018/07/10	10	27.60	10	28.05	27.70	0	3,014	0.00%
2018/07/06	1	27.05	0	0.00	27.00	1	2,981	0.03%
2018/07/04	2	27.70	10	27.65	27.60	-8	2,968	-0.27%
2018/07/03	0	0.00	5	27.75	27.60	-5	2,968	-0.17%
2018/06/29	1	28.60	0	0.00	28.65	1	2,968	0.03%
2018/06/28	3	28.52	2	28.30	28.20	1	2,964	0.03%
2018/06/26	1	29.15	0	0.00	29.00	1	3,000	0.03%
2018/06/22	20	29.90	21	29.95	29.80	-1	2,994	-0.03%
2018/06/21	9	30.27	109	29.86	30.35	-100	2,983	-3.35%	大賣/
2018/06/20	83	30.60	80	30.06	29.60	3	2,984	0.10%
2018/06/19	1	30.20	0	0.00	30.20	1	2,875	0.03%
2018/06/14	0	0.00	6	30.65	30.60	-6	2,873	-0.21%
2018/06/13	5	30.50	8	31.07	30.50	-3	2,885	-0.10%
2018/06/12	2	30.93	15	31.40	31.35	-13	2,876	-0.45%
2018/06/11	7	31.20	6	31.65	31.20	1	2,812	0.04%
2018/06/08	25	31.88	27	32.00	31.65	-2	2,811	-0.07%
2018/06/07	2	31.35	1	31.05	31.35	1	2,678	0.04%
2018/06/06	20	31.40	4	31.31	31.40	16	2,640	0.61%
2018/06/05	7	31.26	15	31.11	31.20	-8	2,628	-0.30%
2018/06/04	60	32.01	46	32.12	31.65	14	2,549	0.55%
2018/06/01	91	30.23	91	30.04	30.30	0	2,257	0.00%
2018/05/31	2	28.88	0	0.00	28.85	2	2,139	0.09%
2018/05/29	1	28.80	12	29.00	28.75	-11	2,157	-0.51%
2018/05/28	1	29.25	6	29.20	29.25	-5	2,168	-0.23%
2018/05/25	7	29.64	1	29.50	29.50	6	2,242	0.27%
2018/05/24	2	29.00	5	29.05	29.10	-3	2,234	-0.13%
2018/05/23	1	29.00	0	0.00	28.85	1	2,352	0.04%
2018/05/22	11	29.01	5	29.12	29.25	6	2,352	0.26%
2018/05/21	1	28.65	1	28.95	29.15	0	2,324	0.00%
2018/05/18	0	0.00	2	28.35	28.30	-2	2,300	-0.09%
2018/05/16	5	28.00	1	28.25	27.90	4	2,346	0.17%
2018/05/14	1	27.70	0	0.00	27.95	1	2,503	0.04%
2018/05/11	2	27.95	0	0.00	27.75	2	2,518	0.08%
2018/05/10	5	28.55	1	28.65	28.50	4	2,502	0.16%
2018/05/08	0	0.00	5	28.20	28.20	-5	2,506	-0.20%
2018/05/04	0	0.00	39	27.09	27.20	-39	2,558	-1.52%
2018/05/02	0	0.00	20	27.00	27.05	-20	2,866	-0.70%
2018/04/30	2	26.35	3	27.08	27.05	-1	2,888	-0.03%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/26	7	26.95	0	0.00	26.10	7	2,923	0.24%
2018/04/25	0	0.00	5	26.50	26.80	-5	2,926	-0.17%
2018/04/24	3	26.40	9	26.31	26.25	-6	2,944	-0.20%
2018/04/23	7	27.54	0	0.00	27.30	7	2,950	0.24%
2018/04/20	0	0.00	18	27.85	27.90	-18	2,972	-0.61%
2018/04/19	1	27.90	5	27.95	28.00	-4	3,007	-0.13%
2018/04/18	4	27.83	0	0.00	27.35	4	3,051	0.13%
2018/04/17	6	28.01	0	0.00	27.70	6	3,112	0.19%
2018/04/13	0	0.00	2	28.75	28.70	-2	3,268	-0.06%
2018/04/12	2	28.63	0	0.00	28.60	2	3,375	0.06%
2018/04/11	2	28.80	0	0.00	28.80	2	3,421	0.06%
2018/04/09	0	0.00	4	28.84	28.85	-4	3,713	-0.11%
2018/04/03	12	29.08	10	28.95	29.00	2	3,846	0.05%
2018/04/02	14	29.41	1	29.40	29.30	13	4,074	0.32%
2018/03/31	0	0.00	19	29.55	29.60	-19	4,185	-0.45%
2018/03/30	20	30.19	3	30.37	29.90	17	4,279	0.40%
2018/03/29	19	29.18	0	0.00	29.10	19	4,356	0.44%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/26	3	28.88	0	0.00	29.10	3	4,586	0.07%
2018/03/23	13	29.23	0	0.00	29.00	13	4,671	0.28%
2018/03/22	5	31.15	12	30.95	30.30	-7	4,828	-0.14%
2018/03/21	3	30.40	0	0.00	30.50	3	4,818	0.06%
2018/03/20	5	30.25	14	30.11	30.20	-9	4,910	-0.18%
2018/03/19	10	30.30	0	0.00	30.35	10	5,214	0.19%
2018/03/16	17	30.66	103	30.79	30.25	-86	5,265	-1.63%	大賣/
2018/03/15	92	30.74	15	30.70	30.80	77	5,355	1.44%
2018/03/14	96	30.74	14	30.36	30.70	82	5,500	1.49%
2018/03/12	0	0.00	2	30.10	29.80	-2	5,707	-0.04%
2018/03/09	2	30.15	2	30.15	29.80	0	5,995	0.00%
2018/03/08	0	0.00	2	29.65	29.70	-2	6,287	-0.03%
2018/03/07	18	29.96	0	0.00	29.50	18	6,570	0.27%
2018/03/06	2	29.85	0	0.00	29.90	2	7,139	0.03%
2018/03/05	0	0.00	1	30.35	29.50	-1	7,613	-0.01%
2018/03/02	0	0.00	8	29.75	29.70	-8	8,532	-0.09%
2018/03/01	0	0.00	22	29.83	30.05	-22	9,335	-0.24%
2018/02/27	25	29.88	13	29.79	29.55	12	9,780	0.12%
2018/02/26	18	29.22	26	29.22	29.25	-8	10,582	-0.08%
2018/02/23	28	29.48	26	29.42	29.70	2	11,142	0.02%
2018/02/22	6	28.07	0	0.00	28.15	6	11,083	0.05%
2018/02/21	10	28.14	2	27.85	28.10	8	11,123	0.07%
2018/02/12	0	0.00	4	27.01	26.90	-4	11,121	-0.04%
2018/02/09	14	26.25	0	0.00	26.60	14	11,170	0.13%
2018/02/08	0	0.00	3	27.35	27.30	-3	11,187	-0.03%
2018/02/07	8	27.79	10	27.85	27.65	-2	11,184	-0.02%
2018/02/06	12	27.34	100	28.40	27.00	-88	11,193	-0.79%
2018/02/05	1	29.75	150	29.74	29.85	-149	11,112	-1.34%	大賣/鉅額交易
2018/02/01	1	30.90	1	30.80	30.55	0	11,193	0.00%
2018/01/31	31	31.00	16	30.81	30.95	15	11,212	0.13%
2018/01/30	10	30.35	6	30.26	30.20	4	11,213	0.04%
2018/01/29	49	30.94	8	31.28	30.90	41	11,289	0.36%
2018/01/26	57	31.90	22	31.89	31.60	35	11,299	0.31%
2018/01/25	41	31.22	17	31.22	31.00	24	11,107	0.22%
2018/01/24	14	30.82	3	30.85	30.85	11	11,031	0.10%
2018/01/23	17	30.50	21	30.73	30.65	-4	11,045	-0.04%
2018/01/22	3	30.30	2	30.35	30.25	1	11,088	0.01%
2018/01/19	12	30.42	0	0.00	30.30	12	11,475	0.10%
2018/01/18	8	30.49	50	30.70	30.30	-42	11,552	-0.36%
2018/01/17	19	30.63	0	0.00	30.60	19	11,573	0.16%
2018/01/16	7	30.95	0	0.00	30.95	7	11,591	0.06%
2018/01/15	4	30.86	2	30.90	31.00	2	11,592	0.02%
2018/01/12	60	30.73	2	30.80	30.65	58	11,600	0.50%
2018/01/11	18	29.91	2	29.93	29.90	16	11,760	0.14%
2018/01/10	14	30.51	6	30.72	30.20	8	11,766	0.07%
2018/01/09	2	31.38	1	31.50	31.30	1	11,798	0.01%
2018/01/08	13	31.41	9	31.84	31.00	4	11,802	0.03%
2018/01/05	3	32.25	13	32.44	32.30	-10	11,729	-0.09%
2018/01/04	14	32.21	0	0.00	32.20	14	11,692	0.12%
2018/01/03	21	32.93	17	33.60	32.55	4	11,661	0.03%
2018/01/02	6	33.50	8	32.78	33.50	-2	11,490	-0.02%