華城 (1519)-統一券商分點個股進出

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

華城

(1519)

可現股當沖

股價
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華城 (1519)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	52.1	562.28	878.7	555.69	564.00	-826.6	5,261	-15.71%	大賣/鉅額交易
2024/11/19	38	578.58	36.7	578.80	578.00	1.3	5,319	0.02%
2024/11/18	54.1	590.09	47.5	581.14	571.00	6.7	5,380	0.12%
2024/11/15	16.1	625.01	159	624.91	624.00	-142.9	5,345	-2.67%	大賣/鉅額交易
2024/11/14	48	633.17	59.2	634.16	630.00	-11.2	5,413	-0.21%
2024/11/13	133.3	641.35	39.8	647.91	634.00	93.5	5,462	1.71%	大買/
2024/11/12	63	658.84	21.4	655.79	667.00	41.6	5,506	0.76%
2024/11/11	85	643.42	18	632.25	645.00	67	5,529	1.21%
2024/11/08	76.2	622.86	25.1	618.73	620.00	51.1	5,575	0.92%
2024/11/07	33.9	608.74	19.1	607.34	615.00	14.7	5,655	0.26%
2024/11/06	11	591.64	11	592.37	584.00	0	5,657	0.00%
2024/11/05	23.3	587.80	11.3	580.39	599.00	12	5,756	0.21%
2024/11/04	7	552.28	1,057	546.99	560.00	-1,050	5,796	-18.11%	大賣/鉅額交易
2024/11/01	3	557.67	2	548.58	559.00	1	5,873	0.02%
2024/10/30	3.1	549.65	12	547.50	548.00	-8.9	5,903	-0.15%
2024/10/29	27.2	567.57	139.6	552.22	547.00	-112.4	5,953	-1.89%	大賣/鉅額交易
2024/10/28	20.1	572.40	29	571.90	573.00	-8.9	5,989	-0.15%
2024/10/25	2	591.00	2	584.00	586.00	0	6,039	0.00%
2024/10/24	28.4	593.00	22	583.64	578.00	6.4	6,071	0.10%
2024/10/23	34	606.00	31.1	605.26	604.00	2.9	6,093	0.05%
2024/10/22	44.3	595.59	64.2	589.95	586.00	-19.9	6,065	-0.33%
2024/10/21	13	615.77	6	619.17	614.00	7	6,053	0.12%
2024/10/18	36.5	613.12	22.1	617.62	618.00	14.4	6,101	0.24%
2024/10/17	16	613.63	19	614.16	613.00	-3	6,142	-0.05%
2024/10/16	4	615.00	3	611.00	612.00	1	6,205	0.02%
2024/10/15	9	612.76	67.6	609.17	612.00	-58.6	6,252	-0.94%
2024/10/14	30	605.07	47	613.36	615.00	-17	6,295	-0.27%
2024/10/11	24	602.09	10	610.35	601.00	14	6,309	0.22%
2024/10/09	4.1	621.00	84.2	617.84	615.00	-80.2	6,385	-1.26%
2024/10/08	57.1	625.10	38	625.90	617.00	19.1	6,420	0.30%
2024/10/07	15.8	652.00	41	651.81	654.00	-25.2	6,459	-0.39%
2024/10/04	30	631.77	36	631.72	631.00	-6	6,459	-0.09%
2024/10/01	21	634.57	31.3	639.51	649.00	-10.3	6,503	-0.16%
2024/09/30	52.1	638.88	37.7	655.79	629.00	14.3	6,442	0.22%
2024/09/27	84.1	664.28	139	662.44	660.00	-54.9	6,319	-0.87%	大賣/
2024/09/26	89	677.37	89.2	674.96	678.00	-0.2	6,196	0.00%
2024/09/25	59.1	646.10	134.2	638.39	648.00	-75.2	6,047	-1.24%	大賣/
2024/09/24	15	639.00	42.2	632.69	635.00	-27.2	5,943	-0.46%
2024/09/23	251.9	647.94	194.1	641.39	650.00	57.8	5,856	0.99%	大買/大賣/
2024/09/20	108.2	625.09	27	618.84	606.00	81.2	5,724	1.42%	大買/
2024/09/19	53	621.43	143	627.41	622.00	-90	5,613	-1.60%	大賣/
2024/09/18	325.7	620.27	34.1	611.23	622.00	291.7	5,484	5.32%	大買/鉅額交易
2024/09/16	7.1	575.20	5	572.20	577.00	2.1	5,342	0.04%
2024/09/13	6	569.34	18	570.22	569.00	-12	5,310	-0.23%
2024/09/12	51.6	566.26	16	561.83	573.00	35.6	5,274	0.67%
2024/09/11	19.7	549.53	5	546.61	552.00	14.7	5,417	0.27%
2024/09/10	13.5	541.94	28	541.61	540.00	-14.5	5,601	-0.26%
2024/09/09	4.6	557.86	2	548.00	552.00	2.6	5,768	0.04%
2024/09/06	9.1	563.40	51.1	573.21	558.00	-42	5,899	-0.71%
2024/09/05	33.1	587.36	24.5	596.66	580.00	8.6	5,966	0.14%
2024/09/04	20	603.80	19.2	603.56	600.00	0.8	6,079	0.01%
2024/09/03	11	641.64	15.8	648.48	631.00	-4.8	6,197	-0.08%
2024/09/02	39.1	668.25	22.8	671.43	652.00	16.3	6,198	0.26%
2024/08/30	7	667.85	38.8	665.74	667.00	-31.8	6,147	-0.52%
2024/08/29	5	670.80	16	669.94	676.00	-11	6,141	-0.18%
2024/08/28	14.1	671.69	26	666.12	665.00	-11.9	6,168	-0.19%
2024/08/27	22.5	672.40	29	671.62	680.00	-6.5	6,357	-0.10%
2024/08/26	33.1	675.33	36.9	676.65	663.00	-3.9	6,415	-0.06%
2024/08/23	26	682.58	13	675.31	691.00	13	6,413	0.20%
2024/08/22	96.1	695.74	82.2	697.44	677.00	13.8	6,399	0.22%
2024/08/21	87.8	708.47	69	713.48	704.00	18.7	6,405	0.29%
2024/08/20	45	702.24	8.8	692.74	694.00	36.2	6,405	0.57%
2024/08/19	6.5	687.39	6.8	686.52	685.00	-0.3	6,434	0.00%
2024/08/16	28.4	692.58	20	687.60	697.00	8.4	6,515	0.13%
2024/08/15	67.1	673.19	16	658.56	656.00	51.1	6,492	0.79%
2024/08/14	41	679.98	131	687.93	673.00	-89.9	6,489	-1.39%	大賣/
2024/08/13	25.1	676.06	39	682.10	692.00	-13.9	6,467	-0.21%
2024/08/12	26.5	685.38	101.5	649.33	687.00	-75	6,473	-1.16%	大賣/
2024/08/09	114.1	639.86	4.6	646.13	632.00	109.5	6,487	1.69%	大買/鉅額交易
2024/08/08	25.2	595.82	62.1	593.87	594.00	-36.9	6,508	-0.57%
2024/08/07	44.1	616.80	43	611.13	624.00	1.1	6,616	0.02%
2024/08/06	76.5	601.57	59.1	601.81	588.00	17.5	6,598	0.26%
2024/08/05	16	609.18	84.6	609.52	604.00	-68.5	6,624	-1.03%
2024/08/02	36.8	665.59	42.3	662.43	661.00	-5.6	6,712	-0.08%
2024/08/01	44.1	693.55	18.4	702.35	685.00	25.7	6,758	0.38%
2024/07/31	32.1	696.85	91.7	697.30	694.00	-59.7	6,765	-0.88%
2024/07/30	19.3	721.23	27.1	719.32	714.00	-7.8	6,830	-0.11%
2024/07/29	88.2	755.32	84.6	728.02	711.00	3.6	6,874	0.05%
2024/07/26	64.3	796.30	53.5	780.04	775.00	10.8	6,939	0.15%
2024/07/23	6.5	919.78	11.4	918.52	940.00	-4.9	6,977	-0.07%
2024/07/22	20.8	943.32	14.1	931.68	865.00	6.8	7,093	0.10%
2024/07/19	50.5	944.76	20.6	944.12	957.00	29.9	7,173	0.42%
2024/07/18	15.1	935.20	29.5	935.27	933.00	-14.4	7,294	-0.20%
2024/07/17	16.1	950.97	17.1	952.84	952.00	-1	7,408	-0.01%
2024/07/16	91	937.34	89.8	947.60	935.00	1.2	7,491	0.02%
2024/07/15	58.5	952.36	69.8	939.89	960.00	-11.3	7,614	-0.15%
2024/07/12	62.6	926.07	112.9	915.18	907.00	-50.4	7,722	-0.65%	大賣/
2024/07/11	68.7	938.53	71.7	940.42	935.00	-3	7,806	-0.04%
2024/07/10	23.5	947.39	22.8	952.33	945.00	0.7	7,869	0.01%
2024/07/09	12.4	936.94	19.5	933.47	948.00	-7.1	7,982	-0.09%
2024/07/08	114.2	924.65	169	915.39	905.00	-54.8	7,952	-0.69%	大買/大賣/
2024/07/05	36.1	960.94	239.3	973.71	936.00	-203.2	8,001	-2.54%	大賣/鉅額交易
2024/07/04	28.1	997.09	26.5	1003.21	1015.00	1.6	8,006	0.02%
2024/07/03	2	968.99	15	964.87	970.00	-13	8,045	-0.16%
2024/07/02	5	954.31	15.1	953.71	955.00	-10	8,144	-0.12%
2024/07/01	1	954.87	3	948.62	936.00	-2	8,148	-0.02%
2024/06/28	2	946.50	5.1	937.81	945.00	-3.1	8,152	-0.04%
2024/06/27	0	931.00	32	925.38	925.00	-32	8,151	-0.39%
2024/06/26	0.1	920.00	0	921.00	919.00	0	8,151	0.00%
2024/06/25	46	885.84	5.6	887.34	920.00	40.4	8,165	0.49%
2024/06/24	35.1	910.35	16	919.76	900.00	19.1	8,161	0.23%
2024/06/21	14	937.29	3	938.00	947.00	11	8,161	0.13%
2024/06/20	8	948.25	12.4	948.61	945.00	-4.4	8,163	-0.05%
2024/06/19	8.2	934.33	13.3	941.47	930.00	-5.1	8,158	-0.06%
2024/06/18	35.5	928.65	48.3	918.81	945.00	-12.8	8,147	-0.16%
2024/06/17	86.3	927.31	329	930.62	905.00	-242.7	7,926	-3.06%	大賣/鉅額交易
2024/06/14	120.7	909.72	59.5	893.12	920.00	61.2	7,671	0.80%	大買/
2024/06/13	137.6	817.47	140.8	822.04	837.00	-3.1	7,673	-0.04%	大買/大賣/
2024/06/12	52.6	790.94	70	792.21	788.00	-17.4	7,809	-0.22%
2024/06/11	104	766.80	105.2	759.33	792.00	-1.2	8,021	-0.02%	大買/大賣/
2024/06/07	164.5	737.84	79.5	720.23	742.00	85	8,103	1.05%	大買/
2024/06/06	44.2	690.93	18	699.06	687.00	26.2	8,200	0.32%
2024/06/05	33.1	691.55	59	694.31	691.00	-25.9	8,146	-0.32%
2024/06/04	46.4	696.23	10.3	691.94	699.00	36.1	8,130	0.44%
2024/06/03	85.5	710.90	118.3	699.93	696.00	-32.8	8,051	-0.41%	大賣/
2024/05/31	10.1	714.60	18	720.23	714.00	-8	7,992	-0.10%
2024/05/30	35.2	743.64	98	744.96	719.00	-62.9	7,770	-0.81%
2024/05/29	146.9	738.64	62	738.58	737.00	84.9	7,665	1.11%	大買/
2024/05/28	44	735.23	23	737.09	731.00	21	7,586	0.28%
2024/05/27	42.7	731.80	141.6	732.86	736.00	-98.9	7,534	-1.31%	大賣/
2024/05/24	92	702.21	104.5	692.14	704.00	-12.5	7,392	-0.17%	大賣/
2024/05/23	46.2	677.38	56.4	681.68	683.00	-10.2	7,290	-0.14%
2024/05/22	300.2	701.49	181.3	701.95	690.00	118.8	7,414	1.60%	大買/大賣/鉅額交易
2024/05/21	89.1	725.20	259.2	727.38	730.00	-170.2	7,452	-2.28%	大賣/鉅額交易
2024/05/20	92.1	740.51	123	741.19	731.00	-31	7,526	-0.41%	大賣/
2024/05/17	38.1	733.47	44.3	737.27	741.00	-6.2	7,595	-0.08%
2024/05/16	108.3	752.03	183.7	748.53	739.00	-75.5	7,690	-0.98%	大買/大賣/
2024/05/15	101.3	770.36	51.3	770.63	755.00	50	7,791	0.64%	大買/
2024/05/14	100	762.67	177.3	769.68	767.00	-77.2	7,801	-0.99%	大賣/
2024/05/13	96.2	749.82	109.8	748.67	750.00	-13.6	7,822	-0.17%	大賣/
2024/05/10	88.1	823.07	85.4	803.56	798.00	2.7	7,935	0.03%
2024/05/09	75.1	845.65	138.4	850.28	835.00	-63.3	8,206	-0.77%	大賣/
2024/05/08	79.2	875.82	154	858.48	888.00	-74.8	8,398	-0.89%	大賣/
2024/05/07	102.5	798.37	110.6	800.58	817.00	-8.1	8,445	-0.10%	大買/大賣/
2024/05/06	113.1	810.55	120.2	801.21	797.00	-7.1	8,544	-0.08%	大買/大賣/
2024/05/03	59.5	821.89	49.9	824.88	818.00	9.6	8,615	0.11%
2024/05/02	89.1	823.77	74.7	818.90	802.00	14.3	8,624	0.17%
2024/04/30	128.5	831.76	130	836.99	847.00	-1.6	8,719	-0.02%	大買/大賣/
2024/04/29	46	848.91	112	860.81	853.00	-65.9	8,889	-0.74%	大賣/
2024/04/26	121	859.83	68.9	870.13	854.00	52.1	8,899	0.59%	大買/
2024/04/25	117.5	840.86	177.1	848.96	863.00	-59.6	8,868	-0.67%	大買/大賣/
2024/04/24	53	827.99	61.8	840.79	854.00	-8.8	8,917	-0.10%
2024/04/23	44.3	815.13	256.3	809.10	825.00	-212	8,918	-2.38%	大賣/鉅額交易
2024/04/22	69.2	883.37	115.3	865.78	824.00	-46.1	8,930	-0.52%	大賣/
2024/04/19	65.5	943.21	67.5	950.41	915.00	-2	9,306	-0.02%
2024/04/18	57.8	963.44	47	961.02	955.00	10.8	9,456	0.11%
2024/04/17	62.5	923.62	75	911.60	950.00	-12.5	9,597	-0.13%
2024/04/16	57.8	866.47	71.1	872.99	864.00	-13.3	9,707	-0.14%
2024/04/15	76.9	923.49	107.5	936.69	876.00	-30.7	9,834	-0.31%	大賣/
2024/04/12	28.4	920.05	44.5	927.02	946.00	-16.1	9,802	-0.16%
2024/04/11	71.9	892.41	74.8	896.62	860.00	-2.9	9,877	-0.03%
2024/04/10	42	841.14	43	844.36	857.00	-1	10,154	-0.01%
2024/04/09	38.4	846.59	37.3	839.12	853.00	1.1	10,284	0.01%
2024/04/08	51.1	819.14	139.6	826.87	776.00	-88.4	10,564	-0.84%	大賣/
2024/04/03	14	795.86	45.2	807.59	816.00	-31.2	11,029	-0.28%
2024/04/02	12	770.17	58	759.76	792.00	-46	11,324	-0.41%
2024/04/01	41	727.95	70	725.22	740.00	-29	11,455	-0.25%
2024/03/29	35.5	671.59	33.5	675.10	683.00	2	11,702	0.02%
2024/03/28	186	680.61	323.1	678.37	670.00	-137.1	11,892	-1.15%	大買/大賣/鉅額交易
2024/03/27	113	728.83	194.7	734.43	710.00	-81.7	11,970	-0.68%	大買/大賣/
2024/03/26	17	795.65	34.5	801.91	788.00	-17.5	12,056	-0.15%
2024/03/25	82.5	781.78	5	760.20	785.00	77.5	12,171	0.64%
2024/03/22	4.1	702.04	17	703.82	714.00	-12.9	12,314	-0.10%
2024/03/21	11	682.18	12	686.25	700.00	-1	12,475	-0.01%
2024/03/20	28	658.11	17	656.06	676.00	11	12,743	0.09%
2024/03/19	107	665.49	56.9	661.77	660.00	50.1	12,960	0.39%	大買/
2024/03/18	99	687.66	114	675.95	694.00	-15	13,261	-0.11%	大賣/
2024/03/15	129.6	663.25	146.2	660.49	665.00	-16.7	13,324	-0.13%	大買/大賣/
2024/03/14	190.5	609.75	213.6	604.79	634.00	-23.1	13,287	-0.17%	大買/大賣/
2024/03/13	228.1	561.46	207.8	561.16	577.00	20.3	13,228	0.15%	大買/大賣/
2024/03/12	529.6	524.80	197.2	521.48	525.00	332.4	13,474	2.47%	大買/大賣/鉅額交易
2024/03/11	2.6	507.24	42.4	507.29	514.00	-39.8	13,750	-0.29%
2024/03/08	25.2	504.41	297	510.76	502.00	-271.9	14,309	-1.90%	大賣/鉅額交易
2024/03/07	23.1	530.57	63	535.32	541.00	-39.9	14,648	-0.27%
2024/03/06	22	551.50	15	549.07	555.00	7	14,931	0.05%
2024/03/05	56.3	543.10	35	539.57	549.00	21.3	15,117	0.14%
2024/03/04	17	533.29	15	533.20	528.00	2	15,173	0.01%
2024/03/01	40	531.53	28	529.32	538.00	12	15,309	0.08%
2024/02/29	40	532.60	27.1	534.00	538.00	12.9	15,599	0.08%
2024/02/27	19	536.32	25	529.92	528.00	-6	15,849	-0.04%
2024/02/26	32.1	534.08	44.7	536.78	538.00	-12.6	15,920	-0.08%
2024/02/23	187	542.04	68.5	536.82	560.00	118.5	15,963	0.74%	大買/鉅額交易
2024/02/22	53.2	519.60	33	513.48	517.00	20.2	15,798	0.13%
2024/02/21	49	516.55	49.9	512.91	507.00	-0.9	15,728	-0.01%
2024/02/20	53.3	496.56	61.9	503.56	502.00	-8.5	15,754	-0.05%
2024/02/19	45	510.47	50	511.56	502.00	-5	15,843	-0.03%
2024/02/16	62	502.86	59.5	498.19	503.00	2.5	15,945	0.02%
2024/02/15	62	511.76	37.7	509.46	496.00	24.3	15,911	0.15%
2024/02/05	35.9	497.19	107.7	494.33	492.00	-71.9	15,905	-0.45%	大賣/
2024/02/02	71.4	506.79	217.5	496.47	488.50	-146.1	15,787	-0.93%	大賣/鉅額交易
2024/02/01	171.2	468.64	173	460.33	488.00	-1.8	15,625	-0.01%	大買/大賣/
2024/01/31	231.7	440.59	132	432.85	444.00	99.7	15,346	0.65%	大買/大賣/
2024/01/30	310.7	415.96	90.7	400.80	420.00	220	15,277	1.44%	大買/鉅額交易
2024/01/29	121	393.40	88.3	386.27	395.50	32.7	15,176	0.22%	大買/
2024/01/26	52	380.33	246.6	377.64	380.50	-194.6	15,110	-1.29%	大賣/鉅額交易
2024/01/25	40	383.40	65.2	385.38	380.50	-25.2	15,092	-0.17%
2024/01/24	143	390.54	48	390.89	392.00	95	15,113	0.63%	大買/
2024/01/23	285.2	384.69	211.8	378.40	385.00	73.4	15,081	0.49%	大買/大賣/
2024/01/22	113	366.47	24	360.52	371.00	89	14,889	0.60%	大買/
2024/01/19	106	355.60	528.5	356.17	354.50	-422.5	14,857	-2.84%	大買/大賣/鉅額交易
2024/01/18	64	362.10	100	365.88	360.00	-36	14,806	-0.24%
2024/01/17	131.3	369.63	241.1	370.44	367.00	-109.8	14,731	-0.75%	大買/大賣/鉅額交易
2024/01/16	114	371.00	195	370.42	371.00	-81	14,678	-0.55%	大買/大賣/
2024/01/15	427.5	382.19	300.5	379.30	376.50	127	14,597	0.87%	大買/大賣/鉅額交易
2024/01/12	197.2	364.77	110.8	363.26	370.00	86.4	14,128	0.61%	大買/大賣/
2024/01/11	328	356.92	451.2	364.64	352.50	-123.2	13,859	-0.89%	大買/大賣/鉅額交易
2024/01/10	124	364.64	134	360.99	367.00	-10	13,575	-0.07%	大買/大賣/
2024/01/09	174.6	353.25	101.7	348.44	362.00	72.9	13,419	0.54%	大買/大賣/
2024/01/08	137.3	342.53	126	337.98	343.50	11.3	13,166	0.09%	大買/大賣/
2024/01/05	136	333.22	121	332.01	334.00	15	13,086	0.11%	大買/大賣/
2024/01/04	136.9	333.94	142.2	338.44	331.50	-5.3	13,130	-0.04%	大買/大賣/
2024/01/03	96.9	339.71	68	339.78	339.50	28.9	12,941	0.22%
2024/01/02	143	338.49	89	339.76	342.00	54	12,972	0.42%	大買/
2023/12/29	301	326.02	262.9	334.30	327.00	38.1	12,959	0.29%	大買/大賣/
2023/12/28	87	337.15	56.5	340.77	348.00	30.5	12,540	0.24%
2023/12/27	27	320.41	32	318.70	316.50	-5	12,407	-0.04%
2023/12/26	104.6	317.60	98.9	322.44	315.00	5.7	12,443	0.05%	大買/
2023/12/25	160.1	333.64	82	331.88	333.50	78.1	12,426	0.63%	大買/
2023/12/22	118	321.82	14.7	321.59	321.00	103.3	12,567	0.82%	大買/鉅額交易
2023/12/21	29	322.07	15.8	321.75	318.50	13.2	12,690	0.10%
2023/12/20	70	331.34	77	333.81	329.00	-7	12,710	-0.06%
2023/12/19	36	332.42	39.3	331.38	332.50	-3.2	12,698	-0.03%
2023/12/18	43	342.45	38.1	345.62	340.00	4.9	12,706	0.04%
2023/12/15	62	358.98	79.3	360.49	347.50	-17.3	12,695	-0.14%
2023/12/14	92	354.03	299.1	351.55	355.00	-207.1	12,522	-1.65%	大賣/鉅額交易
2023/12/13	161	362.16	226	360.77	355.50	-65	12,405	-0.52%	大買/大賣/
2023/12/12	115.5	352.95	57.2	347.85	356.00	58.3	12,247	0.48%	大買/
2023/12/11	86.7	341.37	222.9	341.87	339.00	-136.2	12,126	-1.12%	大賣/鉅額交易
2023/12/08	79	364.46	243	362.91	367.00	-164	11,943	-1.37%	大賣/鉅額交易
2023/12/07	91	364.34	142.1	364.26	360.50	-51.1	11,751	-0.43%	大賣/
2023/12/06	173	344.50	152	343.04	345.00	21	11,318	0.19%	大買/大賣/
2023/12/05	55.8	326.26	115.3	317.81	340.00	-59.5	10,842	-0.55%	大賣/
2023/12/04	421.6	303.65	107.4	302.41	309.50	314.1	10,334	3.04%	大買/大賣/鉅額交易
2023/12/01	40.5	289.28	61.8	287.33	285.00	-21.3	10,050	-0.21%
2023/11/30	309.1	279.79	90.3	278.33	280.00	218.8	9,890	2.21%	大買/鉅額交易
2023/11/29	80.2	273.94	105	272.18	274.50	-24.8	9,933	-0.25%	大賣/
2023/11/28	75.7	274.17	71.7	269.49	275.50	4	10,156	0.04%
2023/11/27	252.1	269.72	361	272.38	266.50	-108.9	10,131	-1.08%	大買/大賣/鉅額交易
2023/11/24	202.1	264.72	23.3	263.33	275.00	178.8	9,994	1.79%	大買/鉅額交易
2023/11/23	24.1	254.77	18	254.89	252.50	6.1	9,949	0.06%
2023/11/22	18.1	258.93	128	256.43	256.00	-109.9	10,050	-1.09%	大賣/鉅額交易
2023/11/21	39.2	263.94	29	264.55	262.00	10.2	10,180	0.10%
2023/11/20	10.5	266.73	94.3	268.66	263.50	-83.7	10,417	-0.80%
2023/11/17	42	276.90	78	277.80	273.00	-36	10,720	-0.34%
2023/11/16	49.3	275.40	171.2	275.64	280.00	-122	10,852	-1.12%	大賣/鉅額交易
2023/11/15	165.7	271.00	158	270.75	275.50	7.7	10,892	0.07%	大買/大賣/
2023/11/14	47	253.87	119	251.40	258.50	-72	10,845	-0.66%	大賣/
2023/11/13	119.2	245.64	7.1	244.44	247.50	112.1	10,839	1.03%	大買/鉅額交易
2023/11/10	5	235.50	9	235.72	237.50	-4	10,923	-0.04%
2023/11/09	61	237.01	64.1	236.81	234.50	-3.1	10,959	-0.03%
2023/11/08	17	241.62	65	242.51	242.00	-48	10,935	-0.44%
2023/11/07	294	247.89	85	246.81	242.00	209	10,964	1.91%	大買/鉅額交易
2023/11/06	119.3	239.91	15.1	239.10	241.00	104.2	10,911	0.96%	大買/鉅額交易
2023/11/03	54	229.40	11	227.91	225.00	43	10,967	0.39%
2023/11/02	82.1	224.97	133	226.05	224.50	-50.9	10,967	-0.46%	大賣/
2023/11/01	77	223.56	68	223.48	224.00	9	10,955	0.08%
2023/10/31	28.2	231.80	162	233.87	224.00	-133.9	10,889	-1.23%	大賣/鉅額交易
2023/10/30	35.1	248.36	78	246.13	244.00	-42.9	10,858	-0.40%
2023/10/27	37	251.54	50.4	259.14	251.00	-13.3	11,053	-0.12%
2023/10/26	18	262.47	9.3	258.44	262.00	8.7	10,964	0.08%
2023/10/25	13	263.19	12.9	266.86	260.50	0.1	10,877	0.00%
2023/10/24	113	265.75	114.4	273.46	264.50	-1.4	10,767	-0.01%	大買/大賣/
2023/10/23	25.6	274.41	20.6	274.56	276.00	5.1	10,637	0.05%
2023/10/20	90.1	260.53	27.5	261.00	263.00	62.6	10,519	0.60%
2023/10/19	69.1	263.30	54.4	264.52	260.50	14.7	10,436	0.14%
2023/10/18	214	273.94	68.7	275.88	270.00	145.3	10,358	1.40%	大買/鉅額交易
2023/10/17	110.1	282.27	135.6	286.28	282.00	-25.6	10,301	-0.25%	大買/大賣/
2023/10/16	11.1	284.51	20	284.37	286.50	-8.9	10,209	-0.09%
2023/10/13	5	279.10	7.9	278.89	279.00	-2.9	10,184	-0.03%
2023/10/12	67	287.07	91.6	284.79	282.00	-24.6	10,510	-0.23%
2023/10/11	62.5	297.34	72.8	301.52	291.50	-10.3	10,446	-0.10%
2023/10/06	177.8	293.97	217.9	293.05	300.50	-40.1	10,317	-0.39%	大買/大賣/
2023/10/05	344.5	284.64	97.7	277.21	287.00	246.8	10,182	2.42%	大買/鉅額交易
2023/10/04	205.7	269.52	67.5	267.69	271.50	138.2	9,949	1.39%	大買/鉅額交易
2023/10/03	26	262.90	11.9	263.23	264.50	14.1	9,877	0.14%
2023/10/02	14.3	266.62	16.4	265.18	261.00	-2.1	9,718	-0.02%
2023/09/28	335.1	268.39	418.1	261.54	271.00	-83	9,563	-0.87%	大買/大賣/
2023/09/27	399.4	261.79	231.6	259.11	265.00	167.7	9,350	1.79%	大買/大賣/鉅額交易
2023/09/26	49.2	249.13	16.9	252.51	251.50	32.3	9,032	0.36%
2023/09/25	78.3	235.97	312.9	236.07	237.00	-234.6	8,848	-2.65%	大賣/鉅額交易
2023/09/22	76	239.45	36.3	244.76	236.00	39.7	8,783	0.45%
2023/09/21	122.2	244.53	114.8	246.59	244.50	7.5	8,758	0.09%	大買/大賣/
2023/09/20	27.7	247.49	27.5	240.23	248.00	0.2	8,738	0.00%
2023/09/19	27.5	238.80	155	240.16	237.50	-127.5	8,858	-1.44%	大賣/鉅額交易
2023/09/18	52	250.38	328.1	250.80	246.50	-276.1	8,894	-3.10%	大賣/鉅額交易
2023/09/15	26.2	259.76	27.9	260.27	257.50	-1.7	8,950	-0.02%
2023/09/14	50.2	259.42	58.1	258.70	258.00	-7.8	9,015	-0.09%
2023/09/13	88.1	268.93	504.3	273.19	266.00	-416.1	9,182	-4.53%	大賣/鉅額交易
2023/09/12	23	278.22	23.7	273.30	283.00	-0.7	9,729	-0.01%
2023/09/11	46	279.55	63.5	286.97	277.50	-17.5	9,959	-0.18%
2023/09/08	54.7	294.11	40.4	291.63	293.00	14.4	10,021	0.14%
2023/09/07	30.2	291.31	40.4	287.90	290.50	-10.2	10,082	-0.10%
2023/09/06	43.4	288.63	48	291.29	290.00	-4.7	10,299	-0.05%
2023/09/05	59	288.66	63.6	293.69	289.00	-4.6	10,371	-0.04%
2023/09/04	106.1	300.70	145.1	299.64	300.00	-39	10,417	-0.37%	大買/大賣/
2023/09/01	204.2	299.61	214	309.76	292.50	-9.9	10,454	-0.09%	大買/大賣/
2023/08/31	75.5	298.57	48.4	294.05	299.50	27	10,427	0.26%
2023/08/30	75.9	291.87	59.5	289.53	293.00	16.4	11,197	0.15%
2023/08/29	23.7	286.16	68.1	284.83	289.00	-44.3	11,426	-0.39%
2023/08/28	214	276.31	289.8	279.23	275.00	-75.8	11,457	-0.66%	大買/大賣/
2023/08/25	73.7	285.61	90	285.85	286.50	-16.2	11,690	-0.14%
2023/08/24	647.3	293.89	112.3	289.08	280.50	535	11,751	4.55%	大買/大賣/鉅額交易
2023/08/23	245.7	277.11	1,325	281.60	276.50	-1,079.3	11,892	-9.08%	大買/大賣/鉅額交易
2023/08/22	1,208.3	273.43	1,090.6	262.14	276.50	117.7	11,782	1.00%	大買/大賣/鉅額交易
2023/08/21	1,342.7	247.55	150	243.40	251.50	1,192.6	11,843	10.07%	大買/大賣/鉅額交易
2023/08/18	90.2	231.17	460.5	236.08	229.00	-370.2	11,991	-3.09%	大賣/鉅額交易
2023/08/17	92.6	231.54	120.2	229.12	236.00	-27.5	12,409	-0.22%	大賣/
2023/08/16	122	215.73	144	214.65	220.50	-22	12,760	-0.17%	大買/大賣/
2023/08/15	23.7	203.52	154	208.09	211.50	-130.3	13,520	-0.96%	大賣/鉅額交易
2023/08/14	31	201.48	350	195.48	192.50	-319	13,995	-2.28%	大賣/鉅額交易
2023/08/11	29.4	211.66	243.5	208.81	211.50	-214.1	14,177	-1.51%	大賣/鉅額交易
2023/08/10	493	215.06	280.2	218.24	208.50	212.8	14,810	1.44%	大買/大賣/鉅額交易
2023/08/09	190	223.03	47	220.32	224.00	143	15,071	0.95%	大買/鉅額交易
2023/08/08	223	213.77	139.2	204.99	215.00	83.8	15,351	0.55%	大買/大賣/
2023/08/07	84	209.88	43.7	213.48	210.00	40.3	15,491	0.26%
2023/08/04	80.1	205.39	6.5	212.69	213.00	73.7	15,662	0.47%
2023/08/02	27	211.30	134.3	208.20	204.50	-107.3	16,601	-0.65%	大賣/鉅額交易
2023/08/01	220	224.45	730.4	220.63	215.50	-510.4	16,927	-3.02%	大買/大賣/鉅額交易
2023/07/31	65	237.65	45	236.64	239.00	20	16,830	0.12%
2023/07/28	13	223.54	13	229.08	229.00	0	17,038	0.00%
2023/07/27	2	225.25	96	220.86	225.00	-94	17,452	-0.54%
2023/07/26	10	211.00	12	212.29	212.00	-2	17,983	-0.01%
2023/07/25	72	203.15	28	201.80	206.00	44	18,129	0.24%
2023/07/24	148	205.53	46.2	211.50	202.50	101.8	18,317	0.56%	大買/鉅額交易
2023/07/21	60	212.18	95	213.62	216.00	-35	18,531	-0.19%
2023/07/20	28	197.66	258	201.72	207.00	-230	18,924	-1.22%	大賣/鉅額交易
2023/07/19	318	194.58	15	195.67	194.50	303	19,270	1.57%	大買/鉅額交易
2023/07/18	469	210.46	335	210.62	205.00	134	19,478	0.69%	大買/大賣/鉅額交易
2023/07/17	763.2	214.25	1,119.1	212.18	217.50	-355.9	19,696	-1.81%	大買/大賣/鉅額交易
2023/07/14	623	198.71	27	194.59	200.00	596	19,571	3.05%	大買/鉅額交易
2023/07/13	68	177.77	129.1	180.00	182.00	-61.1	19,921	-0.31%	大賣/
2023/07/12	476	175.99	55	179.56	179.50	421	20,297	2.07%	大買/鉅額交易
2023/07/11	111.2	165.05	136	165.92	166.00	-24.8	20,490	-0.12%	大買/大賣/
2023/07/10	244	157.96	25.1	158.20	160.50	218.9	21,069	1.04%	大買/鉅額交易
2023/07/07	9	149.44	3	148.50	149.50	6	21,127	0.03%
2023/07/06	17	149.15	10	149.65	149.50	7	21,463	0.03%
2023/07/05	7	147.86	13	147.88	146.00	-6	21,794	-0.03%
2023/07/04	31	149.86	17	149.79	149.00	14	22,408	0.06%
2023/07/03	25	148.24	5.4	147.80	149.00	19.6	22,625	0.09%
2023/06/30	19.1	147.58	538.2	147.16	147.50	-519.1	22,645	-2.29%	大賣/鉅額交易
2023/06/29	29.8	153.08	12.2	152.44	153.50	17.6	22,638	0.08%
2023/06/28	21.2	153.88	11.2	153.10	150.50	10	22,599	0.04%
2023/06/27	157.2	156.57	159.2	163.04	154.00	-2	22,552	-0.01%	大買/大賣/
2023/06/26	45	163.18	44.5	163.80	162.50	0.5	22,389	0.00%
2023/06/21	145	163.42	147	163.29	163.50	-2	22,342	-0.01%	大買/大賣/
2023/06/20	44.4	162.57	36.3	161.52	162.00	8.1	22,277	0.04%
2023/06/19	123	161.79	168.3	165.55	161.00	-45.3	22,196	-0.20%	大買/大賣/
2023/06/16	347.5	166.35	523	163.97	165.50	-175.5	22,158	-0.79%	大買/大賣/鉅額交易
2023/06/15	437.5	156.26	57.9	151.58	157.00	379.6	21,752	1.74%	大買/鉅額交易
2023/06/14	92.6	148.73	95.1	148.23	146.00	-2.5	21,479	-0.01%
2023/06/13	31.6	147.27	20.8	147.35	146.50	10.8	21,487	0.05%
2023/06/12	75.5	147.27	64.9	146.98	147.50	10.6	21,458	0.05%
2023/06/09	102.1	153.17	99.2	152.44	153.50	2.9	21,336	0.01%	大買/
2023/06/08	39	153.14	37.4	152.98	151.50	1.6	21,375	0.01%
2023/06/07	138.4	154.50	162.3	155.05	155.00	-23.9	21,519	-0.11%	大買/大賣/
2023/06/06	110.2	153.73	103.9	153.77	153.00	6.3	21,748	0.03%	大買/大賣/
2023/06/05	322	162.77	318.5	162.79	156.00	3.5	22,003	0.02%	大買/大賣/
2023/06/02	232.6	151.65	466	149.76	158.00	-233.4	21,575	-1.08%	大買/大賣/鉅額交易
2023/06/01	84.4	144.73	91.7	145.61	144.00	-7.3	21,395	-0.03%
2023/05/31	225.1	142.69	209.2	142.35	145.00	15.9	21,260	0.07%	大買/大賣/
2023/05/30	79.1	139.74	57.9	139.95	141.00	21.2	20,917	0.10%
2023/05/29	524.3	143.81	73.1	141.19	141.00	451.2	20,759	2.17%	大買/鉅額交易
2023/05/26	105.1	136.63	150.9	138.92	135.50	-45.8	20,465	-0.22%	大買/大賣/
2023/05/25	146.2	141.37	135.2	140.35	141.00	11	20,375	0.05%	大買/大賣/
2023/05/24	122	136.78	161.3	135.91	139.00	-39.3	20,944	-0.19%	大買/大賣/
2023/05/23	352	134.18	316	131.44	137.00	36	21,081	0.17%	大買/大賣/
2023/05/22	201	128.75	184	127.41	128.50	17	20,821	0.08%	大買/大賣/
2023/05/19	534	122.57	1,540	120.72	123.50	-1,006	20,484	-4.91%	大買/大賣/鉅額交易
2023/05/18	1,681	115.80	431	111.78	117.50	1,250	19,659	6.36%	大買/大賣/鉅額交易
2023/05/17	118	108.54	155	109.36	107.00	-37	19,385	-0.19%	大買/大賣/
2023/05/16	491	109.05	297	107.49	109.50	194	19,125	1.01%	大買/大賣/鉅額交易
2023/05/15	275	105.19	276	101.96	105.00	-1	18,444	-0.01%	大買/大賣/
2023/05/12	55	98.31	67	96.28	101.50	-12	18,028	-0.07%
2023/05/11	55	98.31	67	96.28	95.40	-12	17,657	-0.07%
2023/05/10	74	100.45	182	99.89	98.90	-108	17,423	-0.62%	大賣/鉅額交易
2023/05/09	467	107.58	618	109.04	103.00	-151	17,153	-0.88%	大買/大賣/鉅額交易
2023/05/08	648	103.73	438.6	105.94	109.00	209.4	16,130	1.30%	大買/大賣/鉅額交易
2023/05/05	87.2	98.83	150	98.69	99.10	-62.8	15,714	-0.40%	大賣/
2023/05/04	212	98.94	32	98.27	99.30	180	15,651	1.15%	大買/鉅額交易
2023/05/03	126.2	98.99	263	98.78	97.40	-136.8	15,618	-0.88%	大買/大賣/鉅額交易
2023/05/02	571	102.36	153.4	100.00	103.50	417.6	15,474	2.70%	大買/大賣/鉅額交易
2023/04/28	307	94.72	40	94.56	94.90	267	15,106	1.77%	大買/鉅額交易
2023/04/27	105.1	92.18	158.1	91.71	92.60	-53	15,100	-0.35%	大買/大賣/
2023/04/26	342	92.66	172	91.75	92.30	170	14,970	1.14%	大買/大賣/鉅額交易
2023/04/25	287.5	94.87	423.4	95.72	93.70	-135.9	14,800	-0.92%	大買/大賣/鉅額交易
2023/04/24	358.4	98.58	46	98.02	98.80	312.4	14,460	2.16%	大買/鉅額交易
2023/04/21	94.1	96.08	160	95.59	95.40	-65.9	14,258	-0.46%	大賣/
2023/04/20	144	97.82	178	99.17	97.10	-34	14,161	-0.24%	大買/大賣/
2023/04/19	58	98.94	132	99.89	99.00	-74	14,099	-0.52%	大賣/
2023/04/18	192.1	100.16	143	99.07	97.90	49.1	14,320	0.34%	大買/大賣/
2023/04/17	266	98.21	151	97.76	97.10	115	14,921	0.77%	大買/大賣/鉅額交易
2023/04/14	180	96.47	218.1	97.44	94.70	-38.1	15,018	-0.25%	大買/大賣/
2023/04/13	209	98.69	139.1	97.98	95.00	69.9	15,106	0.46%	大買/大賣/
2023/04/12	14	96.13	18.1	95.89	96.80	-4.1	14,531	-0.03%
2023/04/11	55	85.96	67.2	85.15	88.00	-12.2	14,422	-0.08%
2023/04/10	43.1	81.26	339	81.25	80.00	-295.9	14,136	-2.09%	大賣/鉅額交易
2023/04/07	595	78.39	316	78.64	78.90	279	13,888	2.01%	大買/大賣/鉅額交易
2023/04/06	370	72.83	89	73.45	73.40	281	13,320	2.11%	大買/鉅額交易
2023/03/31	8	69.28	18	69.67	69.30	-10	13,138	-0.08%
2023/03/30	33	70.12	12	69.66	70.10	21	13,147	0.16%
2023/03/29	211	69.57	2	69.15	69.50	209	13,175	1.59%	大買/鉅額交易
2023/03/28	5	69.38	16	68.29	69.00	-11	13,250	-0.08%
2023/03/27	32	71.74	30	70.25	69.20	2	13,199	0.02%
2023/03/24	12	71.62	30.4	70.79	71.60	-18.4	13,146	-0.14%
2023/03/23	27	70.77	28	70.81	71.10	-1	13,169	-0.01%
2023/03/22	31	71.23	53	71.67	70.30	-22	13,179	-0.17%
2023/03/21	143.1	72.23	206.1	72.21	71.20	-63	13,105	-0.48%	大買/大賣/
2023/03/20	270	69.27	101.2	69.94	72.00	168.8	12,850	1.31%	大買/大賣/鉅額交易
2023/03/17	5	66.84	7	66.64	66.70	-2	12,670	-0.02%
2023/03/16	99.2	66.22	124	67.61	66.20	-24.8	12,877	-0.19%	大賣/
2023/03/15	14	68.59	41	67.58	67.40	-27	13,338	-0.20%
2023/03/14	8	67.20	37	67.39	66.80	-29	13,476	-0.22%
2023/03/13	47	67.41	336	67.43	67.00	-289	13,395	-2.16%	大賣/鉅額交易
2023/03/10	63.1	70.36	180.1	72.16	70.00	-117	13,319	-0.88%	大賣/鉅額交易
2023/03/09	129	74.23	370	73.68	75.50	-241	13,009	-1.85%	大買/大賣/鉅額交易
2023/03/08	520	72.41	295.4	71.97	72.70	224.6	12,513	1.79%	大買/大賣/鉅額交易
2023/03/07	383.1	68.97	184.2	68.57	68.90	198.9	12,001	1.66%	大買/大賣/鉅額交易
2023/03/06	241	65.60	48	65.48	65.60	193	11,557	1.67%	大買/鉅額交易
2023/03/03	26.4	63.70	16	63.93	63.00	10.4	11,394	0.09%
2023/03/02	94	63.31	105	63.38	63.00	-11	11,292	-0.10%	大賣/
2023/03/01	70	63.52	164	63.06	63.50	-94	11,251	-0.84%	大賣/
2023/02/24	87	64.11	135	63.61	63.00	-48	11,218	-0.43%	大賣/
2023/02/23	420	64.04	400	64.00	64.30	20	11,108	0.18%	大買/大賣/
2023/02/22	931.2	65.62	1,159	65.55	64.80	-227.8	10,890	-2.09%	大買/大賣/鉅額交易
2023/02/21	3,060	63.44	788.5	63.16	64.50	2,271.5	9,936	22.86%	大買/大賣/鉅額交易
2023/02/20	298.5	59.72	152	59.05	58.70	146.5	9,340	1.57%	大買/大賣/鉅額交易
2023/02/17	268	57.40	55	56.38	57.80	213	8,918	2.39%	大買/鉅額交易
2023/02/16	38	56.55	52	56.44	56.00	-14	8,693	-0.16%
2023/02/15	226	56.06	75	56.39	55.50	151	8,537	1.77%	大買/鉅額交易
2023/02/14	18	53.50	19	53.12	53.50	-1	8,236	-0.01%
2023/02/13	6	52.40	44	52.45	53.10	-38	8,187	-0.46%
2023/02/10	19	55.78	35	55.03	54.50	-16	8,088	-0.20%
2023/02/09	94	55.81	56	55.98	55.50	38	8,006	0.47%
2023/02/08	37	54.84	33	55.34	54.70	4	7,887	0.05%
2023/02/07	21	55.18	65	54.98	55.10	-44	7,838	-0.56%
2023/02/06	18	54.56	51	54.68	54.90	-33	7,803	-0.42%
2023/02/03	52	54.45	36.1	54.43	54.50	15.9	7,776	0.21%
2023/02/02	141	56.72	52	56.44	56.00	89	7,691	1.16%	大買/
2023/02/01	20.1	57.12	18	57.04	56.40	2	7,549	0.03%
2023/01/31	166	56.42	92	56.59	56.50	74	7,360	1.01%	大買/
2023/01/30	42	54.07	66	54.67	54.40	-24	7,096	-0.34%
2023/01/17	121	51.67	107	52.48	52.30	14	6,920	0.20%	大買/大賣/
2023/01/16	4	50.31	3	49.87	50.70	1	6,779	0.01%
2023/01/13	31	50.25	34	51.21	50.20	-3	6,744	-0.04%
2023/01/12	43	51.03	52	51.92	51.00	-9	6,740	-0.13%
2023/01/11	19	52.85	42.2	52.51	52.20	-23.2	6,691	-0.35%
2023/01/10	90	52.37	408	51.98	52.40	-318	6,550	-4.85%	大賣/鉅額交易
2023/01/09	103	52.28	20	52.30	52.40	83	6,462	1.28%	大買/
2023/01/06	476	53.03	48	54.13	52.10	428	6,331	6.76%	大買/鉅額交易
2023/01/05	77	58.03	173.2	58.16	56.90	-96.2	5,863	-1.64%	大賣/
2023/01/04	309.3	55.25	78.2	56.15	57.60	231.1	4,884	4.73%	大買/鉅額交易
2023/01/03	203	50.81	181	50.51	52.40	22	4,383	0.50%	大買/大賣/
2022/12/30	31	48.69	15	48.74	48.30	16	3,991	0.40%
2022/12/29	30	49.11	65	48.43	49.30	-35	3,947	-0.89%
2022/12/28	14	48.91	47	48.90	48.75	-33	4,010	-0.82%
2022/12/27	49	49.10	78	49.52	49.10	-29	4,007	-0.72%
2022/12/26	47	49.18	18	49.41	49.50	29	3,948	0.73%
2022/12/23	12	48.63	1	48.90	48.90	11	3,954	0.28%
2022/12/22	270	48.56	217	47.95	47.90	53	4,034	1.31%	大買/大賣/
2022/12/21	28	48.12	27	47.45	48.05	1	4,105	0.02%
2022/12/20	18	48.32	18	48.58	47.35	0	4,102	0.00%
2022/12/19	24	47.97	15	48.28	47.80	9	4,080	0.22%
2022/12/16	3	49.23	3	49.20	49.20	0	4,153	0.00%
2022/12/15	9	48.94	10	49.52	48.90	-1	4,340	-0.02%
2022/12/14	26	49.23	24	48.59	49.25	2	4,679	0.04%
2022/12/13	0	0.00	11	48.48	48.45	-11	4,798	-0.23%
2022/12/12	30	48.36	94	48.39	48.35	-64	4,889	-1.31%
2022/12/09	53	48.79	89	49.15	48.80	-36	4,865	-0.74%
2022/12/08	138	49.52	668	50.03	49.60	-530	4,771	-11.11%	大買/大賣/鉅額交易
2022/12/07	210	49.35	568	49.19	49.65	-358	4,481	-7.99%	大買/大賣/鉅額交易
2022/12/06	436	48.34	173	47.85	48.70	263	3,873	6.79%	大買/大賣/鉅額交易
2022/12/05	191	44.01	3	44.03	44.30	188	3,623	5.19%	大買/鉅額交易
2022/12/02	33	43.74	6	42.91	42.70	27	3,578	0.75%
2022/12/01	1	41.80	0	0.00	41.80	1	3,472	0.03%
2022/11/29	2	41.40	2	41.35	41.40	0	3,528	0.00%
2022/11/25	2	41.60	1	41.55	40.70	1	3,661	0.03%
2022/11/24	0	0.00	1	40.40	40.70	-1	3,670	-0.03%
2022/11/23	6	40.30	24	40.59	39.95	-18	3,712	-0.48%
2022/11/22	21	41.11	664	41.08	41.20	-643	3,684	-17.45%	大賣/鉅額交易
2022/11/21	8	40.39	7	40.33	40.50	1	3,607	0.03%
2022/11/17	1	38.70	2	38.78	38.70	-1	3,577	-0.03%
2022/11/15	0	37.95	1	38.20	38.40	-1	3,578	-0.03%
2022/11/14	0	0.00	2	37.93	38.10	-2	3,590	-0.06%
2022/11/11	4	37.26	101	37.49	36.90	-97	3,643	-2.66%	大賣/
2022/11/10	6	38.43	4	38.30	37.75	2	3,711	0.05%
2022/11/09	0	0.00	2	38.73	39.05	-2	3,727	-0.05%
2022/11/07	1	38.65	0	0.00	39.00	1	3,723	0.03%
2022/11/04	1	39.00	0	0.00	38.95	1	3,764	0.03%
2022/11/02	0	0.00	1	38.45	38.50	-1	3,806	-0.03%
2022/11/01	3	37.90	0	0.00	37.90	3	3,801	0.08%
2022/10/28	0	0.00	2	36.33	36.20	-2	3,790	-0.05%
2022/10/27	1	37.95	0	0.00	38.05	1	3,778	0.03%
2022/10/26	1	37.35	1	37.50	37.50	0	3,779	0.00%
2022/10/21	3	38.00	8	37.91	38.00	-5	3,779	-0.13%
2022/10/20	1	39.05	5	39.82	39.00	-4	3,746	-0.11%
2022/10/19	6	41.23	1	40.85	40.65	5	3,718	0.13%
2022/10/18	5	41.06	6	41.23	41.00	-1	3,724	-0.03%
2022/10/17	7	41.08	17	40.77	41.50	-10	3,704	-0.27%
2022/10/14	13	43.17	170	43.28	42.90	-157	3,650	-4.30%	大賣/鉅額交易
2022/10/13	33	41.90	56	42.46	41.70	-23	3,584	-0.64%
2022/10/12	66	42.86	70.7	42.63	43.45	-4.7	3,536	-0.13%
2022/10/11	16	41.97	6	41.00	42.40	10	3,429	0.29%
2022/10/07	10	41.93	7	41.35	41.20	3	3,380	0.09%
2022/10/06	4	43.15	19	42.28	42.30	-15	3,426	-0.44%
2022/10/05	19	43.26	9	42.79	43.20	10	3,386	0.30%
2022/10/04	15	42.00	10	41.73	41.90	5	3,296	0.15%
2022/10/03	7	40.21	11	40.46	40.05	-4	3,240	-0.12%
2022/09/30	37	41.13	39	40.68	41.60	-2	3,204	-0.06%
2022/09/29	96	42.76	128	41.84	41.70	-32	3,138	-1.02%	大賣/
2022/09/28	76	41.22	47	41.75	40.45	29	3,009	0.96%
2022/09/27	234	41.78	44	41.59	42.00	190	2,891	6.57%	大買/鉅額交易
2022/09/26	45.2	41.12	176	41.69	40.30	-130.8	2,822	-4.63%	大賣/鉅額交易
2022/09/23	126	44.85	193	44.48	44.20	-67	2,741	-2.44%	大買/大賣/
2022/09/22	271	44.65	648.3	43.39	44.90	-377.3	2,634	-14.32%	大買/大賣/鉅額交易
2022/09/21	1,140	44.69	238	44.74	44.00	902	2,393	37.68%	大買/大賣/鉅額交易
2022/09/20	18	42.84	70	43.50	43.50	-52	1,968	-2.64%
2022/09/19	123	42.17	97	40.62	40.40	26	1,755	1.48%	大買/
2022/09/16	5	40.20	1	40.40	39.15	4	1,629	0.25%
2022/09/15	1	39.45	3	39.15	39.75	-2	1,578	-0.13%
2022/09/14	2	39.33	2	39.30	39.35	0	1,569	0.00%
2022/09/13	1	40.05	3	40.20	40.05	-2	1,564	-0.13%
2022/09/12	3	40.28	4	40.46	40.55	-1	1,558	-0.06%
2022/09/08	7	40.09	6	40.60	40.25	1	1,554	0.06%
2022/09/07	3	39.40	7	39.37	39.60	-4	1,542	-0.26%
2022/09/06	8	39.95	9	40.28	39.45	-1	1,604	-0.06%
2022/09/05	6	41.19	13	41.53	41.20	-7	1,577	-0.44%
2022/09/02	23	42.08	7	41.85	42.00	16	1,529	1.05%
2022/09/01	7	40.06	6	39.58	39.55	1	1,390	0.07%
2022/08/31	6	40.33	13	40.36	40.70	-7	1,364	-0.51%
2022/08/30	9	40.11	2	40.20	39.55	7	1,303	0.54%
2022/08/29	0	0.00	2	38.75	39.00	-2	1,245	-0.16%
2022/08/26	2	39.20	1	39.10	39.10	1	1,238	0.08%
2022/08/25	1	39.50	11	39.50	39.20	-10	1,232	-0.81%
2022/08/24	14	39.66	1	40.05	39.45	13	1,220	1.06%
2022/08/23	12	38.47	15	38.86	38.35	-3	1,184	-0.25%
2022/08/22	4	39.13	5	38.70	38.90	-1	1,172	-0.09%
2022/08/19	12	39.29	1	39.60	38.70	11	1,157	0.95%
2022/08/18	3	39.83	49	40.14	39.30	-46	1,131	-4.06%
2022/08/17	78	40.37	64	40.53	39.00	14	1,067	1.31%
2022/08/16	7	37.96	5	37.79	38.70	2	970	0.21%
2022/08/15	6	36.78	3	36.82	36.95	3	924	0.32%
2022/08/12	10	36.20	0	0.00	36.15	10	921	1.08%
2022/08/11	8	36.38	41	36.35	36.30	-33	924	-3.57%
2022/08/10	21	38.46	2	37.63	38.10	19	879	2.16%
2022/08/09	10	36.30	0	0.00	36.45	10	823	1.21%
2022/08/08	1	36.00	0	0.00	36.10	1	825	0.12%
2022/08/05	0	0.00	2	36.30	36.35	-2	826	-0.24%
2022/08/04	2	35.53	5	35.40	35.65	-3	836	-0.36%
2022/08/03	1	36.40	3	36.10	36.05	-2	833	-0.24%
2022/08/02	0	0.00	4	36.81	37.00	-4	834	-0.48%
2022/08/01	6	37.82	0	0.00	37.60	6	848	0.71%
2022/07/29	5	37.15	8	37.08	37.10	-3	846	-0.35%
2022/07/28	12	37.78	7	37.57	37.75	5	844	0.59%
2022/07/26	5	37.20	4	37.91	36.50	1	834	0.12%
2022/07/25	9	37.88	22	38.19	38.60	-13	819	-1.59%
2022/07/21	4	36.84	8	36.46	36.85	-4	819	-0.49%
2022/07/20	3	37.30	0	0.00	36.85	3	869	0.35%
2022/07/18	12	37.40	0	0.00	37.05	12	879	1.36%
2022/07/15	2	36.85	5	37.37	37.20	-3	883	-0.34%
2022/07/14	13	37.35	3	37.12	37.00	10	911	1.10%
2022/07/13	7	35.94	7	35.93	36.10	0	851	0.00%
2022/07/12	0	0.00	2	34.65	34.85	-2	851	-0.23%
2022/07/08	0	0.00	1	35.40	35.25	-1	889	-0.11%
2022/07/07	2	34.13	4	33.81	34.60	-2	890	-0.22%
2022/07/06	4	34.90	5	33.76	33.70	-1	913	-0.11%
2022/07/05	5	35.15	1	35.15	35.00	4	940	0.43%
2022/07/04	3	34.35	3	33.90	34.00	0	980	0.00%
2022/07/01	7	35.16	5	33.90	33.80	2	1,032	0.19%
2022/06/30	2	34.90	2	35.35	35.65	0	1,134	0.00%
2022/06/29	3	35.10	0	0.00	35.10	3	1,157	0.26%
2022/06/28	8	36.01	2	36.40	35.15	6	1,199	0.50%
2022/06/27	10	35.64	5	35.57	35.50	5	1,179	0.42%
2022/06/24	6	35.80	3	34.90	35.60	3	1,177	0.25%
2022/06/20	2	33.73	7	32.60	32.55	-5	1,199	-0.42%
2022/06/16	1	34.90	3	35.03	34.20	-2	1,273	-0.16%
2022/06/15	8	36.41	3	35.62	35.00	5	1,273	0.39%
2022/06/14	1	34.05	11	34.31	34.40	-10	1,237	-0.81%
2022/06/13	1	34.55	3	34.65	34.70	-2	1,334	-0.15%
2022/06/08	0	0.00	2	36.30	36.10	-2	1,482	-0.13%
2022/06/07	2	35.80	1	36.05	36.10	1	1,490	0.07%
2022/06/06	0	0.00	1	36.45	36.30	-1	1,495	-0.07%
2022/06/01	1	36.05	0	0.00	36.10	1	1,511	0.07%
2022/05/31	2.1	36.12	0	0.00	36.15	2.1	1,515	0.14%
2022/05/27	2	35.80	3	35.70	35.45	-1	1,527	-0.07%
2022/05/26	0	0.00	1	35.15	35.20	-1	1,528	-0.07%
2022/05/25	2	35.35	0	0.00	35.65	2	1,533	0.13%
2022/05/20	1	35.50	0	0.00	35.10	1	1,551	0.06%
2022/05/19	5	34.75	8	34.10	34.60	-3	1,549	-0.19%
2022/05/18	6	34.88	5	34.90	35.15	1	1,545	0.06%
2022/05/17	8	35.10	0	0.00	34.55	8	1,545	0.52%
2022/05/12	0.1	34.55	8	33.83	33.70	-8	1,560	-0.51%
2022/05/10	7	35.59	1	35.35	35.70	6	1,557	0.39%
2022/05/09	0	0.00	12	36.18	35.40	-12	1,556	-0.77%
2022/05/04	0	0.00	8	38.03	38.00	-8	1,553	-0.51%
2022/05/03	5	38.50	0	0.00	38.50	5	1,552	0.32%
2022/04/29	6	38.67	5	38.65	38.30	1	1,573	0.06%
2022/04/27	1	39.30	15	38.97	39.20	-14	1,579	-0.89%
2022/04/26	19	40.42	11	40.12	40.20	8	1,584	0.50%
2022/04/25	0.1	38.60	3	38.63	38.90	-2.9	1,699	-0.17%
2022/04/21	2	40.78	2	40.65	40.35	0	1,807	0.00%
2022/04/20	4	42.10	2	41.35	41.10	2	2,108	0.09%
2022/04/19	10	42.28	7	41.92	41.90	3	2,397	0.13%
2022/04/18	1.1	42.41	2	42.45	41.90	-1	2,478	-0.04%
2022/04/15	1	43.50	42	43.09	42.55	-41	2,467	-1.66%
2022/04/14	4	42.86	2	42.25	43.00	2	2,444	0.08%
2022/04/12	2	42.20	6	42.29	42.15	-4	2,426	-0.16%
2022/04/11	7	43.72	3	44.50	43.50	4	2,394	0.17%
2022/04/08	23	44.16	3	43.84	44.20	20	2,363	0.84%
2022/04/07	2	43.45	3	43.13	42.30	-1	2,310	-0.04%
2022/04/06	5	44.35	7	43.24	44.60	-2	2,254	-0.09%
2022/04/01	4	42.15	1	42.00	42.00	3	2,133	0.14%
2022/03/31	5	42.36	4	42.47	41.10	1	2,107	0.05%
2022/03/24	1	41.65	0	0.00	41.65	1	2,028	0.05%
2022/03/23	1	41.50	1	41.10	41.15	0	2,013	0.00%
2022/03/22	0	0.00	1	41.85	41.85	-1	2,001	-0.05%
2022/03/21	5	42.38	3	42.62	41.60	2	1,999	0.10%
2022/03/18	0	0.00	1	41.10	40.90	-1	1,933	-0.05%
2022/03/17	0	0.00	8	41.36	41.30	-8	1,927	-0.42%
2022/03/16	41	42.13	1	40.50	41.30	40	1,887	2.12%
2022/03/15	1	40.80	1	40.30	40.05	0	1,786	0.00%
2022/03/14	4	41.59	116	39.41	42.05	-112	1,743	-6.42%	大賣/鉅額交易
2022/03/11	115	39.00	0	0.00	38.75	115	1,649	6.97%	大買/鉅額交易
2022/03/04	0	0.00	4	38.50	38.60	-4	1,637	-0.24%
2022/03/03	1	37.90	0	0.00	38.70	1	1,636	0.06%
2022/03/01	0	0.00	1	37.30	37.40	-1	1,627	-0.06%
2022/02/24	1	36.85	0	0.00	36.45	1	1,623	0.06%
2022/02/22	1	37.25	2	37.63	37.60	-1	1,614	-0.06%
2022/02/14	1	38.50	0	0.00	38.50	1	1,609	0.06%
2022/02/08	0	0.00	1	38.35	39.25	-1	1,594	-0.06%
2022/02/07	1	38.00	24	37.83	38.00	-23	1,580	-1.46%
2022/01/26	0	0.00	2	37.53	37.50	-2	1,568	-0.13%
2022/01/25	0	0.00	1	37.55	37.35	-1	1,569	-0.06%
2022/01/24	1	37.25	0	0.00	37.75	1	1,571	0.06%
2022/01/20	2	39.88	2	39.78	39.70	0	1,541	0.00%
2022/01/19	0	0.00	5	39.40	40.20	-5	1,525	-0.33%
2022/01/18	35	41.27	127	41.84	40.20	-92	1,507	-6.10%	大賣/
2022/01/17	119	39.49	10	39.65	40.25	109	1,338	8.14%	大買/鉅額交易
2022/01/14	15	40.51	19	41.14	39.80	-4	1,299	-0.31%
2022/01/13	56	42.74	121	42.55	42.70	-65	1,204	-5.39%	大賣/
2022/01/12	133	43.47	133	42.71	43.55	0	888	0.00%	大買/大賣/
2022/01/11	105	39.60	2	39.58	39.60	103	556	18.51%	大買/鉅額交易
2022/01/10	1	35.75	1	36.00	36.00	0	460	0.00%
2022/01/06	1	36.85	0	0.00	37.10	1	460	0.22%
2022/01/05	0	0.00	1	37.55	37.25	-1	470	-0.21%
2022/01/03	1	36.95	2	37.35	37.00	-1	471	-0.21%
2021/12/30	1	37.05	1	37.45	37.35	0	472	0.00%
2021/12/29	7	36.91	0	0.00	37.05	7	480	1.46%
2021/12/28	0	0.00	1	37.00	37.00	-1	488	-0.20%
2021/12/27	0	0.00	1	37.25	37.10	-1	499	-0.20%
2021/12/22	1	36.75	0	0.00	36.60	1	585	0.17%
2021/12/21	0	0.00	1	36.70	36.70	-1	584	-0.17%
2021/12/20	0	0.00	2	37.40	36.80	-2	583	-0.34%
2021/12/17	0.1	36.70	0	0.00	36.55	0.1	572	0.02%
2021/12/15	0	0.00	1	36.85	36.95	-1	567	-0.18%
2021/12/13	0	0.00	7	35.75	35.90	-7	571	-1.23%
2021/12/10	1	34.80	0	0.00	34.90	1	590	0.17%
2021/12/03	0	0.00	3	35.05	35.00	-3	600	-0.50%
2021/12/02	1	35.05	0	0.00	35.00	1	601	0.17%
2021/11/25	1	35.85	0	0.00	35.95	1	579	0.17%
2021/11/24	0	0.00	3	36.05	36.30	-3	578	-0.52%
2021/11/23	0	0.00	1	36.10	36.00	-1	579	-0.17%
2021/11/22	0	0.00	1	36.55	36.35	-1	583	-0.17%
2021/11/19	1	35.95	2	35.80	35.80	-1	591	-0.17%
2021/11/15	1	36.05	0	0.00	36.10	1	627	0.16%
2021/11/12	1	36.80	0	0.00	36.70	1	631	0.16%
2021/11/08	0	0.00	1	37.60	37.55	-1	647	-0.15%
2021/11/05	1	36.85	2	37.20	37.10	-1	659	-0.15%
2021/11/03	1	36.85	0	0.00	36.85	1	677	0.15%
2021/11/01	1	37.45	1	37.75	38.00	0	681	0.00%
2021/10/26	0	0.00	1	37.00	37.00	-1	688	-0.15%
2021/10/25	1	35.05	1	35.45	35.55	0	687	0.00%
2021/10/20	0	0.00	1	36.05	35.90	-1	758	-0.13%
2021/10/13	2	35.60	1	35.30	35.30	1	860	0.12%
2021/10/08	1	36.55	0	0.00	36.70	1	885	0.11%
2021/10/06	3	37.05	3	37.65	37.00	0	1,004	0.00%
2021/10/05	1	36.45	6	36.94	37.00	-5	1,004	-0.50%
2021/10/04	2	37.18	1	37.60	37.05	1	1,003	0.10%
2021/10/01	1	39.80	2	40.08	38.10	-1	996	-0.10%
2021/09/29	1	40.00	0	0.00	39.15	1	939	0.11%
2021/09/23	0	0.00	1	38.65	37.80	-1	956	-0.10%
2021/09/22	1	37.95	2	38.00	38.30	-1	965	-0.10%
2021/09/17	3	38.88	1	39.05	39.05	2	964	0.21%
2021/09/16	1	39.75	2	39.50	39.20	-1	970	-0.10%
2021/09/15	7	38.58	9	38.77	39.40	-2	949	-0.21%
2021/09/13	0	0.00	2	36.25	36.95	-2	935	-0.21%
2021/09/09	3	35.90	0	0.00	35.90	3	949	0.32%
2021/09/08	0	0.00	29	35.50	35.30	-29	953	-3.04%
2021/09/07	3	36.35	8	36.40	36.25	-5	952	-0.52%
2021/09/06	1	37.05	0	0.00	36.70	1	957	0.10%
2021/09/03	0	0.00	14	37.57	37.50	-14	961	-1.46%
2021/09/02	1	37.95	0	0.00	37.70	1	967	0.10%
2021/08/31	1	37.95	1	38.35	38.35	0	972	0.00%
2021/08/30	0	0.00	3	38.30	38.35	-3	977	-0.31%
2021/08/26	0	0.00	1	38.45	38.05	-1	988	-0.10%
2021/08/25	0	0.00	1	37.95	37.90	-1	992	-0.10%
2021/08/24	1	37.50	0	0.00	37.90	1	987	0.10%
2021/08/20	4	36.41	2	36.63	37.25	2	990	0.20%
2021/08/19	1	36.20	54	36.42	36.15	-53	986	-5.37%
2021/08/17	26	37.97	25	37.82	38.00	1	977	0.10%
2021/08/16	6	38.26	1	38.50	38.30	5	980	0.51%
2021/08/13	4	39.65	1	39.90	39.90	3	977	0.31%
2021/08/12	38	40.21	0	0.00	40.00	38	980	3.87%
2021/08/11	0	0.00	10	40.95	40.45	-10	995	-1.00%
2021/08/10	2	41.18	0	0.00	40.80	2	1,012	0.20%
2021/08/09	1	41.50	1	42.05	41.65	0	1,046	0.00%
2021/08/02	0	0.00	1	43.10	43.10	-1	1,409	-0.07%
2021/07/30	3	44.00	1	43.45	43.35	2	1,576	0.13%
2021/07/29	2	44.25	0	0.00	44.55	2	1,634	0.12%
2021/07/28	1	44.95	0	0.00	44.10	1	1,649	0.06%
2021/07/27	50	47.46	3	47.08	46.55	47	1,679	2.80%
2021/07/26	16	47.39	5	47.83	47.85	11	1,707	0.64%
2021/07/23	0	0.00	7	46.60	46.30	-7	1,731	-0.40%
2021/07/22	0	0.00	2	46.08	45.65	-2	1,791	-0.11%
2021/07/20	124	45.61	0	0.00	45.15	124	1,842	6.73%	大買/鉅額交易
2021/07/19	26	45.63	2	45.60	46.05	24	1,852	1.30%
2021/07/16	2	45.50	4	44.75	44.85	-2	1,870	-0.11%
2021/07/15	1	43.65	1	44.05	45.00	0	1,878	0.00%
2021/07/14	2	45.05	1	44.60	43.85	1	1,905	0.05%
2021/07/13	4	44.38	15	43.44	44.30	-11	1,937	-0.57%
2021/07/09	3	41.08	0	0.00	41.20	3	2,013	0.15%
2021/07/07	1	41.50	2	41.80	41.55	-1	2,132	-0.05%
2021/07/06	1	42.95	0	0.00	42.10	1	2,164	0.05%
2021/07/05	0	0.00	1	42.15	42.15	-1	2,277	-0.04%
2021/07/01	10	42.30	0	0.00	42.30	10	2,341	0.43%
2021/06/30	1	44.50	0	0.00	43.60	1	2,366	0.04%
2021/06/29	2	43.75	0	0.00	43.75	2	2,394	0.08%
2021/06/25	0	0.00	10	43.70	43.70	-10	2,393	-0.42%
2021/06/24	1	43.15	0	0.00	43.05	1	2,398	0.04%
2021/06/23	1	42.70	0	0.00	42.75	1	2,402	0.04%
2021/06/21	0	0.00	1	41.80	41.05	-1	2,399	-0.04%
2021/06/17	0	0.00	1	42.70	42.70	-1	2,422	-0.04%
2021/06/15	10	43.30	0	0.00	43.25	10	2,440	0.41%
2021/06/11	0	0.00	10	43.20	43.40	-10	2,443	-0.41%
2021/06/07	4	42.68	6	42.60	42.80	-2	2,480	-0.08%
2021/06/02	0	0.00	3	43.53	43.80	-3	2,543	-0.12%
2021/06/01	0	0.00	1	44.35	44.45	-1	2,563	-0.04%
2021/05/31	3	44.55	1	44.10	44.25	2	2,593	0.08%
2021/05/26	0	0.00	1	42.40	42.60	-1	2,678	-0.04%
2021/05/25	2	42.48	0	0.00	42.20	2	2,682	0.07%
2021/05/24	0	0.00	2	41.78	42.05	-2	2,688	-0.07%
2021/05/20	1	41.30	7	41.26	40.50	-6	2,710	-0.22%
2021/05/19	3	41.53	1	41.35	42.10	2	2,712	0.07%
2021/05/18	3	41.00	2	40.55	42.40	1	2,721	0.04%
2021/05/17	6.1	38.43	8	38.23	39.00	-1.9	2,709	-0.07%
2021/05/14	15	40.72	17	41.47	41.70	-2	2,677	-0.07%
2021/05/13	3	40.60	4	37.50	40.00	-1	2,662	-0.04%
2021/05/12	6	43.40	12	42.85	41.10	-6	2,689	-0.22%
2021/05/11	25	45.41	19	47.29	45.50	6	2,633	0.23%
2021/05/10	18	50.96	20	50.82	49.50	-2	2,569	-0.08%
2021/05/07	32	49.96	22	49.85	49.35	10	2,461	0.41%
2021/05/06	22	47.95	42	49.65	50.10	-20	2,299	-0.87%
2021/05/05	16	46.29	8	45.48	45.55	8	2,236	0.36%
2021/05/04	1	47.65	10	46.23	46.35	-9	2,230	-0.40%
2021/05/03	7	50.60	8	50.14	49.40	-1	2,211	-0.05%
2021/04/29	7	50.91	72	50.78	51.10	-65	2,193	-2.96%
2021/04/28	83	51.08	25	50.60	51.30	58	2,155	2.69%
2021/04/27	11	50.63	17	50.44	50.20	-6	2,107	-0.28%
2021/04/26	3	49.75	3	49.47	49.80	0	2,082	0.00%
2021/04/23	3	48.83	4	48.90	48.20	-1	2,083	-0.05%
2021/04/22	15	48.73	10	49.58	48.20	5	2,102	0.24%
2021/04/21	6.2	50.25	17	50.12	49.80	-10.8	2,066	-0.52%
2021/04/20	21	50.55	28	50.08	50.20	-7	2,056	-0.34%
2021/04/19	41	51.07	23	50.96	50.50	18	2,043	0.88%
2021/04/16	8	49.81	24	49.74	49.95	-16	2,002	-0.80%
2021/04/15	52.1	50.72	21	50.40	50.20	31.1	1,992	1.56%
2021/04/14	25	49.78	19	48.88	49.00	6	1,921	0.31%
2021/04/13	84	49.96	3	49.00	48.65	81	1,913	4.23%
2021/04/12	4	49.44	47	49.21	49.35	-43	1,870	-2.30%
2021/04/09	67	49.98	33	49.90	50.20	34	1,857	1.83%
2021/04/08	10	48.21	18	48.05	48.45	-8	1,754	-0.46%
2021/04/07	8	46.44	0	0.00	46.40	8	1,705	0.47%
2021/04/06	4	47.23	1	47.60	47.20	3	1,721	0.17%
2021/04/01	2	46.80	1	46.80	46.90	1	1,711	0.06%
2021/03/30	0	0.00	2	44.95	45.30	-2	1,702	-0.12%
2021/03/29	0	0.00	3	45.15	45.15	-3	1,740	-0.17%
2021/03/26	0	0.00	2	43.83	44.25	-2	1,773	-0.11%
2021/03/25	0	0.00	1	43.05	43.15	-1	1,792	-0.06%
2021/03/24	8	43.73	0	0.00	43.60	8	1,817	0.44%
2021/03/23	0	0.00	4	44.11	43.40	-4	1,839	-0.22%
2021/03/22	6	44.08	0	0.00	44.10	6	1,843	0.33%
2021/03/19	0	0.00	2	44.55	44.55	-2	1,863	-0.11%
2021/03/18	5	46.13	7	45.94	45.75	-2	1,869	-0.11%
2021/03/17	0.1	46.20	0	0.00	45.60	0.1	1,927	0.01%
2021/03/15	0	0.00	3	46.13	46.40	-3	2,089	-0.14%
2021/03/12	16	46.58	16	46.31	46.05	0	2,181	0.00%
2021/03/11	12	46.24	0	0.00	45.70	12	2,227	0.54%
2021/03/09	0	0.00	15	45.83	45.50	-15	2,327	-0.64%
2021/03/08	30	46.77	15	46.03	46.00	15	2,498	0.60%
2021/03/05	0	0.00	19	44.60	45.60	-19	2,524	-0.75%
2021/03/04	3	46.60	4	46.11	45.25	-1	2,594	-0.04%
2021/03/03	22	46.11	5	45.88	46.40	17	2,729	0.62%
2021/03/02	2	44.65	0	0.00	43.80	2	2,736	0.07%
2021/02/26	1	44.10	1	43.85	43.85	0	3,021	0.00%
2021/02/25	1	45.00	2	44.80	44.55	-1	3,034	-0.03%
2021/02/24	3	44.43	2	44.38	44.40	1	3,054	0.03%
2021/02/23	0	0.00	8	45.46	45.35	-8	3,069	-0.26%
2021/02/22	6	45.32	1	45.55	45.40	5	3,128	0.16%
2021/02/18	4	43.38	4	43.06	44.10	0	3,181	0.00%
2021/02/17	0	0.00	2	43.65	43.85	-2	3,189	-0.06%
2021/02/05	0	0.00	2	42.05	42.10	-2	3,201	-0.06%
2021/02/04	0	0.00	8	42.21	42.40	-8	3,260	-0.25%
2021/02/03	11	41.38	0	0.00	41.35	11	3,354	0.33%
2021/02/02	0	0.00	1	42.50	42.50	-1	3,347	-0.03%
2021/02/01	1	41.60	4	41.35	41.65	-3	3,400	-0.09%
2021/01/29	6	44.43	13	44.14	42.85	-7	3,429	-0.20%
2021/01/28	1	43.80	0	0.00	42.75	1	3,536	0.03%
2021/01/27	11	43.70	0	0.00	43.85	11	3,584	0.31%
2021/01/26	4	44.79	19	44.63	44.40	-15	3,649	-0.41%
2021/01/25	21	44.95	3	45.02	45.35	18	3,710	0.49%
2021/01/22	7	43.76	7	43.39	43.90	0	3,748	0.00%
2021/01/21	0	0.00	1	42.55	42.55	-1	3,812	-0.03%
2021/01/20	5	43.57	1	42.40	42.40	4	4,147	0.10%
2021/01/19	1	45.35	3	45.63	45.10	-2	4,195	-0.05%
2021/01/18	5	45.43	2	45.10	45.50	3	4,295	0.07%
2021/01/15	0	0.00	3	45.43	44.80	-3	4,681	-0.06%
2021/01/14	0	0.00	15	46.81	46.85	-15	4,713	-0.32%
2021/01/13	26	47.78	1	47.40	47.30	25	4,769	0.52%
2021/01/12	20	47.25	1	46.85	46.80	19	4,802	0.40%
2021/01/11	2	48.85	1	48.35	48.30	1	4,867	0.02%
2021/01/08	13	47.32	39	47.68	48.50	-26	4,982	-0.52%
2021/01/07	22	48.02	29	48.71	47.80	-7	5,141	-0.14%
2021/01/06	13	47.52	8	47.19	46.85	5	5,382	0.09%
2021/01/05	0	0.00	3	49.20	48.75	-3	5,540	-0.05%
2021/01/04	11	48.82	4	48.88	49.00	7	5,917	0.12%
2020/12/31	10	48.90	10	49.70	49.70	0	5,941	0.00%
2020/12/30	2	49.40	2	49.50	49.30	0	6,023	0.00%
2020/12/29	3	50.43	1	49.45	49.15	2	6,171	0.03%
2020/12/28	9	49.58	0	0.00	49.25	9	6,239	0.14%
2020/12/25	4	50.50	6	50.43	49.80	-2	6,279	-0.03%
2020/12/24	1	50.70	0	0.00	50.20	1	6,314	0.02%
2020/12/22	6	49.75	2	49.43	48.45	4	6,478	0.06%
2020/12/21	1	49.45	6	50.18	50.00	-5	6,504	-0.08%
2020/12/18	12	50.68	0	0.00	50.50	12	6,545	0.18%
2020/12/17	1	50.20	1	50.20	50.20	0	6,592	0.00%
2020/12/16	5	51.42	1	51.40	51.10	4	6,690	0.06%
2020/12/15	0	0.00	6	52.12	50.70	-6	6,711	-0.09%
2020/12/14	8	52.45	4	52.10	52.40	4	6,751	0.06%
2020/12/11	18	52.67	4	53.08	52.40	14	6,811	0.21%
2020/12/10	6	55.02	27	55.37	53.90	-21	6,857	-0.31%
2020/12/09	4	54.90	10	54.89	54.60	-6	6,968	-0.09%
2020/12/08	46	54.58	45	54.87	55.00	1	7,502	0.01%
2020/12/07	7	54.16	5	53.30	53.90	2	7,652	0.03%
2020/12/04	19	52.69	3	53.07	52.60	16	7,674	0.21%
2020/12/03	5	54.30	7	54.40	53.70	-2	7,727	-0.03%
2020/12/02	69	56.13	81	56.04	53.90	-12	7,876	-0.15%
2020/12/01	28	53.62	2	53.70	53.60	26	7,773	0.33%
2020/11/30	39	53.70	60	53.55	53.30	-21	7,838	-0.27%
2020/11/27	32	53.60	20	53.87	52.90	12	7,803	0.15%
2020/11/26	12	52.58	21	52.98	52.60	-9	7,738	-0.12%
2020/11/25	63	52.55	68	52.74	52.00	-5	7,863	-0.06%
2020/11/24	6	50.63	6	50.90	50.50	0	7,614	0.00%
2020/11/23	2	50.60	4	50.78	50.60	-2	7,686	-0.03%
2020/11/20	6	50.40	75	50.34	50.30	-69	7,700	-0.90%
2020/11/19	84	51.13	37	50.95	51.00	47	7,782	0.60%
2020/11/18	11	49.86	29	49.80	50.00	-18	7,818	-0.23%
2020/11/17	26	49.60	7	49.61	49.40	19	7,896	0.24%
2020/11/16	2	48.93	15	48.90	48.70	-13	7,968	-0.16%
2020/11/13	16	48.97	30	48.82	49.05	-14	8,049	-0.17%
2020/11/12	18	48.40	170	48.32	48.40	-152	8,314	-1.83%	大賣/鉅額交易
2020/11/11	24	49.45	160	49.20	49.05	-136	8,505	-1.60%	大賣/鉅額交易
2020/11/10	10	50.90	3	51.47	50.60	7	8,463	0.08%
2020/11/09	15	51.85	35	51.85	51.80	-20	8,424	-0.24%
2020/11/06	7	51.16	128	51.49	51.10	-121	8,394	-1.44%	大賣/鉅額交易
2020/11/05	212	52.03	263	52.05	51.40	-51	8,393	-0.61%	大買/大賣/
2020/11/04	59	51.41	126	50.75	50.50	-67	8,302	-0.81%	大賣/
2020/11/03	263	51.59	80	50.84	51.30	183	8,301	2.20%	大買/鉅額交易
2020/11/02	49	50.52	2	50.60	50.10	47	8,341	0.56%
2020/10/30	17	51.56	16	50.89	50.80	1	8,297	0.01%
2020/10/29	16	50.89	53	51.01	51.60	-37	8,247	-0.45%
2020/10/28	249	54.25	254	53.33	52.10	-5	8,190	-0.06%	大買/大賣/
2020/10/27	197	52.68	31	52.03	51.80	166	7,870	2.11%	大買/鉅額交易
2020/10/26	33	52.37	75	52.35	52.50	-42	7,864	-0.53%
2020/10/23	192	53.06	193	53.30	53.00	-1	7,845	-0.01%	大買/大賣/
2020/10/22	11	49.64	183	49.55	50.30	-172	7,533	-2.28%	大賣/鉅額交易
2020/10/21	205	50.75	166	50.06	50.40	39	7,581	0.51%	大買/大賣/
2020/10/20	19	50.43	24	50.53	50.70	-5	7,627	-0.07%
2020/10/19	28	50.86	449	50.54	50.30	-421	7,938	-5.30%	大賣/鉅額交易
2020/10/16	62	50.25	199	50.36	50.40	-137	8,004	-1.71%	大賣/鉅額交易
2020/10/15	60	51.21	133	51.20	51.60	-73	7,916	-0.92%	大賣/
2020/10/14	244	51.63	237	51.53	51.00	7	7,792	0.09%	大買/大賣/
2020/10/13	118	49.28	142	49.02	49.35	-24	7,746	-0.31%	大買/大賣/
2020/10/12	975	49.04	76	48.83	50.80	899	7,563	11.89%	大買/鉅額交易
2020/10/08	34	46.66	15	46.82	46.60	19	7,282	0.26%
2020/10/07	20	46.43	20	46.58	46.45	0	7,260	0.00%
2020/10/06	37	46.06	139	45.78	46.30	-102	7,224	-1.41%	大賣/鉅額交易
2020/10/05	32	43.79	15	44.75	45.00	17	7,176	0.24%
2020/09/30	2	42.45	2	42.30	42.25	0	7,206	0.00%
2020/09/29	1	42.00	11	41.87	41.75	-10	7,161	-0.14%
2020/09/28	3	42.78	3	42.82	42.60	0	7,157	0.00%
2020/09/25	66	44.01	38	42.67	41.90	28	7,153	0.39%
2020/09/24	1	43.20	1	43.45	43.45	0	6,989	0.00%
2020/09/23	17	43.99	198	43.95	44.15	-181	6,934	-2.61%	大賣/鉅額交易
2020/09/22	21	44.90	166	44.36	44.60	-145	6,907	-2.10%	大賣/鉅額交易
2020/09/21	215	46.10	89	46.49	46.05	126	6,841	1.84%	大買/鉅額交易
2020/09/18	165	45.54	8	45.13	44.90	157	6,729	2.33%	大買/鉅額交易
2020/09/17	4	45.06	60	45.41	45.05	-56	6,685	-0.84%
2020/09/16	63	44.50	35	44.66	45.00	28	6,619	0.42%
2020/09/15	59	44.61	258	45.11	44.40	-199	6,551	-3.04%	大賣/鉅額交易
2020/09/14	9	45.24	586	45.11	44.85	-577	6,452	-8.94%	大賣/鉅額交易
2020/09/11	836	47.25	412	47.53	46.65	424	6,258	6.77%	大買/大賣/鉅額交易
2020/09/10	309	44.64	51	44.70	44.90	258	5,723	4.51%	大買/鉅額交易
2020/09/09	6	42.58	31	41.99	42.65	-25	5,565	-0.45%
2020/09/08	27	42.23	20	42.16	42.20	7	5,537	0.13%
2020/09/07	110	43.28	50	43.43	42.05	60	5,442	1.10%	大買/
2020/09/04	3	40.67	25	40.29	40.60	-22	5,261	-0.42%
2020/09/03	25	41.92	20	41.60	41.15	5	5,178	0.10%
2020/09/02	257	40.39	108	39.90	40.65	149	5,047	2.95%	大買/大賣/鉅額交易
2020/09/01	18	40.32	284	40.05	39.65	-266	4,992	-5.33%	大賣/鉅額交易
2020/08/31	194	40.14	50	40.35	40.80	144	4,905	2.94%	大買/鉅額交易
2020/08/28	8	38.89	15	38.52	38.70	-7	4,688	-0.15%
2020/08/27	215	39.42	13	38.77	38.75	202	4,655	4.34%	大買/鉅額交易
2020/08/26	1	38.20	3	38.00	38.05	-2	4,553	-0.04%
2020/08/25	30	38.94	20	39.10	38.00	10	4,514	0.22%
2020/08/24	13	38.47	23	38.26	38.40	-10	4,417	-0.23%
2020/08/21	49	37.17	6	38.01	37.55	43	4,316	1.00%
2020/08/20	23	36.55	187	36.20	35.90	-164	4,217	-3.89%	大賣/鉅額交易
2020/08/19	9	38.54	36	39.03	38.20	-27	4,097	-0.66%
2020/08/18	127	39.24	144	39.02	39.05	-17	3,997	-0.43%	大買/大賣/
2020/08/17	108	37.83	61	37.35	38.30	47	3,711	1.27%	大買/
2020/08/14	316	34.86	12	34.83	34.85	304	3,452	8.81%	大買/鉅額交易
2020/08/13	1	33.80	1	33.95	33.75	0	3,379	0.00%
2020/08/12	5	33.59	25	33.88	34.40	-20	3,363	-0.59%
2020/08/11	22	35.10	0	0.00	34.25	22	3,338	0.66%
2020/08/10	4	35.56	4	35.18	35.10	0	3,314	0.00%
2020/08/07	18	34.90	24	34.98	35.00	-6	3,269	-0.18%
2020/08/06	26	35.69	18	35.54	35.75	8	3,213	0.25%
2020/08/05	5	33.92	0	0.00	33.95	5	3,113	0.16%
2020/08/04	2	34.10	0	0.00	34.20	2	3,087	0.06%
2020/07/31	2	34.20	2	33.48	33.60	0	3,042	0.00%
2020/07/30	18	34.22	138	33.87	33.85	-120	3,059	-3.92%	大賣/鉅額交易
2020/07/29	138	34.79	13	35.12	34.75	125	3,051	4.10%	大買/鉅額交易
2020/07/28	2	33.53	6	34.43	33.30	-4	2,964	-0.13%
2020/07/27	22	34.18	43	34.26	32.95	-21	2,874	-0.73%
2020/07/24	47	36.37	51	36.59	36.60	-4	2,756	-0.15%
2020/07/23	115	37.04	155	36.94	36.25	-40	2,645	-1.51%	大買/大賣/
2020/07/22	1	33.90	145	36.59	36.60	-144	2,292	-6.28%	大賣/鉅額交易
2020/07/21	9	32.93	30	32.89	33.30	-21	2,134	-0.98%
2020/07/20	29	32.27	16	32.63	32.70	13	2,083	0.62%
2020/07/17	798	33.55	789	33.57	32.00	9	2,019	0.45%	大買/大賣/
2020/07/16	57	31.44	1	31.35	31.65	56	1,780	3.15%
2020/07/15	34	32.12	13	31.14	31.00	21	1,749	1.20%
2020/07/14	2	31.05	106	30.34	30.20	-104	1,642	-6.33%	大賣/鉅額交易
2020/07/13	22	31.25	3	31.10	31.10	19	1,613	1.18%
2020/07/10	19	31.38	21	31.30	31.55	-2	1,556	-0.13%
2020/07/09	18	30.88	13	30.56	30.55	5	1,451	0.34%
2020/07/08	0	0.00	10	29.20	29.15	-10	1,322	-0.76%
2020/07/07	5	29.30	1	29.40	29.55	4	1,309	0.31%
2020/07/06	1	29.20	0	0.00	29.15	1	1,274	0.08%
2020/07/03	1	28.40	2	28.58	28.35	-1	1,236	-0.08%
2020/07/02	1	28.75	10	28.73	28.60	-9	1,239	-0.73%
2020/07/01	2	28.25	2	28.20	28.55	0	1,225	0.00%
2020/06/29	7	27.51	1	27.55	27.35	6	1,185	0.51%
2020/06/23	45	27.58	3	27.60	27.60	42	1,183	3.55%
2020/06/19	0	0.00	1	28.50	28.25	-1	1,170	-0.09%
2020/06/18	2	28.48	1	28.40	28.25	1	1,170	0.09%
2020/06/17	92	28.69	11	29.00	28.75	81	1,155	7.01%
2020/06/16	45	28.60	28	28.74	29.00	17	1,101	1.54%
2020/06/15	2	27.90	18	27.57	27.80	-16	1,033	-1.55%
2020/06/12	0	0.00	5	25.79	26.45	-5	977	-0.51%
2020/06/11	0	0.00	102	27.35	26.80	-102	981	-10.39%	大賣/鉅額交易
2020/06/10	100	26.96	2	27.10	26.50	98	968	10.12%
2020/06/05	5	27.00	0	0.00	26.85	5	1,033	0.48%
2020/06/03	3	26.23	0	0.00	26.15	3	1,060	0.28%
2020/06/02	2	26.10	0	0.00	25.90	2	1,060	0.19%
2020/05/29	3	26.65	4	26.48	26.45	-1	1,073	-0.09%
2020/05/28	0	0.00	1	26.30	25.90	-1	1,067	-0.09%
2020/05/26	71	24.64	71	25.19	25.00	0	1,085	0.00%
2020/05/21	1	26.80	0	0.00	26.50	1	1,090	0.09%
2020/05/20	0	0.00	1	26.40	26.30	-1	1,107	-0.09%
2020/05/18	2	25.65	7	25.40	25.85	-5	1,114	-0.45%
2020/05/14	0	0.00	1	27.80	26.85	-1	1,091	-0.09%
2020/05/12	1	28.20	2	28.35	27.40	-1	1,115	-0.09%
2020/05/11	4	28.22	0	0.00	28.05	4	1,151	0.35%
2020/05/08	2	28.23	2	28.50	28.15	0	1,171	0.00%
2020/05/07	0	0.00	2	28.35	28.15	-2	1,206	-0.17%
2020/05/06	0	0.00	37	28.24	28.10	-37	1,231	-3.00%
2020/05/05	102	28.39	44	28.44	28.45	58	1,307	4.44%	大買/
2020/04/30	29	26.38	34	26.95	26.60	-5	1,282	-0.39%
2020/04/29	0	0.00	1	25.60	25.55	-1	1,276	-0.08%
2020/04/28	0	0.00	2	25.25	24.85	-2	1,292	-0.15%
2020/04/27	0	0.00	3	24.77	24.75	-3	1,319	-0.23%
2020/04/24	0	0.00	1	24.55	24.15	-1	1,359	-0.07%
2020/04/23	1	24.35	1	24.60	24.50	0	1,387	0.00%
2020/04/21	4	24.73	31	25.18	24.25	-27	1,387	-1.95%
2020/04/20	2	25.40	0	0.00	25.15	2	1,378	0.15%
2020/04/16	2	25.70	2	25.90	25.70	0	1,404	0.00%
2020/04/15	1	26.25	1	25.95	25.95	0	1,404	0.00%
2020/04/14	1	26.10	1	26.10	26.15	0	1,405	0.00%
2020/04/13	2	25.98	0	0.00	25.80	2	1,401	0.14%
2020/04/10	2	26.70	0	0.00	26.45	2	1,401	0.14%
2020/04/09	1	27.05	0	0.00	27.20	1	1,409	0.07%
2020/04/08	1	26.35	3	26.98	27.00	-2	1,404	-0.14%
2020/04/06	1	25.10	0	0.00	25.35	1	1,397	0.07%
2020/04/01	1	24.65	101	25.18	25.20	-100	1,395	-7.17%	大賣/
2020/03/31	1	24.25	10	24.45	24.30	-9	1,387	-0.65%
2020/03/30	3	23.40	15	24.10	24.15	-12	1,390	-0.86%
2020/03/27	2	24.53	1	24.10	24.10	1	1,389	0.07%
2020/03/26	1	23.45	1	23.85	23.80	0	1,383	0.00%
2020/03/25	0	0.00	2	23.58	23.60	-2	1,383	-0.14%
2020/03/24	1	21.85	1	22.15	22.60	0	1,392	0.00%
2020/03/23	1	19.70	0	0.00	21.20	1	1,439	0.07%
2020/03/20	25	21.05	27	21.50	21.40	-2	1,446	-0.14%
2020/03/19	3	20.30	0	0.00	19.95	3	1,439	0.21%
2020/03/18	5	22.65	0	0.00	22.15	5	1,414	0.35%
2020/03/17	0	0.00	8	22.90	22.65	-8	1,408	-0.57%
2020/03/16	0	0.00	92	24.88	24.20	-92	1,413	-6.51%
2020/03/13	0	0.00	2	25.18	25.40	-2	1,393	-0.14%
2020/03/12	1	28.60	0	0.00	27.55	1	1,365	0.07%
2020/03/11	1	29.75	0	0.00	29.45	1	1,331	0.08%
2020/03/10	1	29.40	1	30.20	30.25	0	1,312	0.00%
2020/03/09	0	0.00	6	30.78	30.35	-6	1,290	-0.47%
2020/03/06	4	31.05	0	0.00	31.05	4	1,273	0.31%
2020/03/05	1	30.85	1	30.75	30.70	0	1,266	0.00%
2020/03/04	4	30.40	18	30.30	30.50	-14	1,262	-1.11%
2020/03/03	16	30.09	1	30.00	30.00	15	1,258	1.19%
2020/02/27	21	29.38	1	29.15	29.15	20	1,276	1.57%
2020/02/26	28	30.43	21	30.06	30.35	7	1,272	0.55%
2020/02/21	4	29.80	0	0.00	29.75	4	1,245	0.32%
2020/02/20	10	30.65	50	30.58	30.40	-40	1,225	-3.26%
2020/02/17	0	0.00	95	30.75	30.65	-95	1,243	-7.64%
2020/02/12	0	0.00	134	31.55	31.40	-134	1,204	-11.13%	大賣/鉅額交易
2020/02/11	24	31.36	0	0.00	31.35	24	1,153	2.08%
2020/02/10	29	31.81	0	0.00	31.90	29	1,128	2.57%
2020/02/07	53	31.08	0	0.00	31.35	53	1,088	4.87%
2020/02/06	66	31.40	56	31.46	30.95	10	1,051	0.95%
2020/02/05	10	29.73	30	29.78	30.05	-20	920	-2.17%
2020/02/04	20	30.00	0	0.00	30.25	20	896	2.23%
2020/02/03	20	29.07	14	29.15	29.20	6	859	0.70%
2020/01/20	3	30.58	1	30.70	30.35	2	785	0.25%
2020/01/17	0	0.00	1	29.80	29.30	-1	731	-0.14%
2020/01/15	20	28.63	1	28.80	28.35	19	690	2.75%
2020/01/13	0	0.00	2	29.25	28.80	-2	701	-0.29%
2020/01/06	6	28.09	1	28.30	28.25	5	676	0.74%
2020/01/02	10	29.03	2	29.10	29.00	8	658	1.21%
2019/12/31	6	28.91	0	0.00	29.10	6	653	0.92%
2019/12/26	5	29.00	0	0.00	28.80	5	631	0.79%
2019/12/16	9	29.26	0	0.00	29.20	9	559	1.61%
2019/12/11	2	29.70	2	29.15	29.10	0	544	0.00%
2019/12/09	2	27.90	0	0.00	28.20	2	521	0.38%
2019/12/05	0	0.00	41	27.55	27.60	-41	518	-7.91%
2019/12/04	0	0.00	57	27.99	27.80	-57	537	-10.61%
2019/12/03	0	0.00	38	28.15	28.25	-38	534	-7.11%
2019/12/02	2	28.30	45	28.07	27.80	-43	526	-8.17%
2019/11/28	0	0.00	10	28.43	28.65	-10	517	-1.93%
2019/11/27	0	0.00	1	28.60	28.70	-1	508	-0.20%
2019/11/26	10	28.05	0	0.00	28.20	10	488	2.05%
2019/11/21	0	0.00	1	27.05	27.00	-1	452	-0.22%
2019/11/20	19	27.15	1	27.15	27.15	18	451	3.99%
2019/11/18	232	26.80	50	26.82	26.70	182	464	39.15%	大買/鉅額交易
2019/11/15	96	27.50	4	27.45	26.50	92	466	19.73%
2019/11/14	0	0.00	3	26.90	26.65	-3	448	-0.67%
2019/11/07	54	25.70	0	0.00	25.65	54	482	11.20%
2019/11/05	3	25.53	0	0.00	25.55	3	497	0.60%
2019/10/30	3	25.78	0	0.00	25.70	3	592	0.51%
2019/10/29	0	0.00	2	25.45	25.20	-2	609	-0.33%
2019/10/25	1	24.90	2	24.90	24.70	-1	669	-0.15%
2019/10/18	3	25.92	25	25.52	25.30	-22	757	-2.90%
2019/10/15	0	0.00	30	25.31	25.95	-30	881	-3.40%
2019/10/14	0	0.00	1	26.10	26.05	-1	878	-0.11%
2019/10/07	0	0.00	18	25.93	25.90	-18	980	-1.84%
2019/10/03	0	0.00	12	25.85	25.85	-12	995	-1.21%
2019/10/02	0	0.00	1	25.90	26.10	-1	1,003	-0.10%
2019/09/27	0	0.00	6	26.00	25.85	-6	1,050	-0.57%
2019/09/23	0	0.00	4	25.80	26.00	-4	1,075	-0.37%
2019/09/19	0	0.00	2	24.80	25.40	-2	1,072	-0.19%
2019/09/06	0	0.00	3	24.60	24.60	-3	1,216	-0.25%
2019/09/05	1	23.60	0	0.00	23.70	1	1,211	0.08%
2019/09/03	2	23.60	0	0.00	23.55	2	1,293	0.15%
2019/09/02	1	23.45	0	0.00	23.40	1	1,363	0.07%
2019/08/23	0	0.00	3	22.98	23.05	-3	1,564	-0.19%
2019/08/22	0	0.00	14	23.18	23.05	-14	1,565	-0.89%
2019/08/20	0	0.00	65	22.85	22.80	-65	1,551	-4.19%
2019/08/19	0	0.00	90	22.56	22.70	-90	1,542	-5.83%
2019/08/15	7	21.91	0	0.00	22.15	7	1,530	0.46%
2019/08/14	5	22.65	86	22.38	22.30	-81	1,525	-5.31%
2019/08/06	1	23.00	5	23.00	23.05	-4	1,486	-0.27%
2019/08/05	5	23.70	0	0.00	23.70	5	1,466	0.34%
2019/08/02	7	24.06	1	24.45	24.15	6	1,447	0.41%
2019/07/31	6	25.58	0	0.00	25.50	6	1,394	0.43%
2019/07/30	0	0.00	13	26.23	25.90	-13	1,371	-0.95%
2019/07/29	9	26.98	12	26.73	26.85	-3	1,326	-0.23%
2019/07/26	27	27.67	0	0.00	27.60	27	1,309	2.06%
2019/07/25	4	27.45	15	27.30	27.40	-11	1,300	-0.85%
2019/07/24	4	27.76	13	27.71	27.50	-9	1,286	-0.70%
2019/07/23	12	28.02	0	0.00	27.70	12	1,277	0.94%
2019/07/22	9	28.63	9	29.08	28.55	0	1,253	0.00%
2019/07/19	35	28.51	1	28.50	28.90	34	1,208	2.81%
2019/07/18	0	0.00	25	27.67	27.65	-25	1,142	-2.19%
2019/07/17	100	27.94	9	27.81	27.80	91	1,114	8.17%
2019/07/16	25	27.63	0	0.00	27.80	25	1,087	2.30%
2019/07/15	182	27.17	7	27.12	27.30	175	1,072	16.31%	大買/鉅額交易
2019/07/12	71	28.28	120	27.65	27.60	-49	1,053	-4.65%	大賣/
2019/07/11	5	26.70	0	0.00	27.30	5	999	0.50%
2019/07/10	5	27.00	0	0.00	26.40	5	979	0.51%
2019/07/09	0	0.00	17	26.94	27.05	-17	973	-1.75%
2019/07/08	5	26.97	1	26.80	26.80	4	963	0.42%
2019/07/05	4	27.10	7	27.00	27.00	-3	958	-0.31%
2019/07/04	9	27.04	33	26.61	26.85	-24	947	-2.53%
2019/07/03	0	0.00	2	26.08	26.15	-2	901	-0.22%
2019/07/02	0	0.00	1	25.75	26.00	-1	895	-0.11%
2019/07/01	1	25.80	13	25.53	25.65	-12	892	-1.35%
2019/06/28	9	25.71	2	26.35	25.55	7	888	0.79%
2019/06/27	20	25.60	0	0.00	25.60	20	865	2.31%
2019/06/25	2	26.08	0	0.00	25.80	2	872	0.23%
2019/06/24	1	26.00	5	26.04	26.10	-4	870	-0.46%
2019/06/21	0	0.00	4	26.05	25.75	-4	861	-0.46%
2019/06/20	1	26.30	1	26.55	26.30	0	851	0.00%
2019/06/19	50	26.44	9	26.29	26.55	41	852	4.81%
2019/06/18	48	26.35	20	26.23	26.45	28	840	3.33%
2019/06/17	58	25.57	3	25.55	25.50	55	786	6.99%
2019/06/14	3	27.20	73	27.24	26.70	-70	755	-9.27%
2019/06/13	70	26.91	0	0.00	27.10	70	749	9.34%
2019/06/12	187	26.80	0	0.00	27.00	187	736	25.40%	大買/鉅額交易
2019/06/11	6	26.67	0	0.00	26.85	6	686	0.87%
2019/06/10	5	27.68	0	0.00	27.35	5	653	0.77%
2019/06/06	43	26.68	38	26.86	27.00	5	582	0.86%
2019/06/05	42	24.75	2	25.80	25.90	40	464	8.62%
2019/05/29	5	23.25	0	0.00	23.25	5	359	1.39%
2019/05/24	0	0.00	0.1	22.80	22.90	-0.1	347	-0.03%
2019/04/26	0	0.00	1	21.10	21.10	-1	491	-0.20%
2019/04/25	0	0.00	2	21.00	21.30	-2	490	-0.41%
2019/04/16	0	0.00	1	22.10	22.10	-1	456	-0.22%
2019/04/11	0	0.00	11	23.05	22.65	-11	451	-2.44%
2019/04/08	0	0.00	2	23.35	23.35	-2	440	-0.45%
2019/04/02	0	0.00	3	23.60	23.70	-3	437	-0.69%
2019/03/28	0	0.00	21	23.99	23.80	-21	437	-4.80%
2019/03/27	10	23.53	0	0.00	23.55	10	429	2.33%
2019/03/26	11	23.48	0	0.00	23.50	11	426	2.58%
2019/03/19	10	23.50	10	23.40	23.30	0	390	0.00%
2019/03/14	0	0.00	16	22.20	22.30	-16	367	-4.36%
2019/03/13	0	0.00	5	22.20	22.25	-5	368	-1.36%
2019/03/12	20	22.30	0	0.00	22.25	20	367	5.44%
2019/03/07	2	22.25	2	22.60	22.25	0	373	0.00%
2019/02/25	0	0.00	2	22.05	22.10	-2	371	-0.54%
2019/01/29	0	0.00	1	21.75	21.75	-1	340	-0.29%
2019/01/24	3	21.15	2	21.35	20.80	1	308	0.32%
2019/01/22	3	21.15	6	20.73	20.70	-3	261	-1.15%
2019/01/16	2	19.20	0	0.00	19.20	2	252	0.79%
2018/12/22	0	0.00	7	19.04	19.35	-7	535	-1.31%
2018/12/21	5	18.25	0	0.00	18.45	5	536	0.93%
2018/12/18	0	0.00	2	19.05	19.05	-2	705	-0.28%
2018/12/13	0	0.00	1	18.70	18.80	-1	945	-0.11%
2018/12/12	2	18.40	1	18.45	18.50	1	1,091	0.09%
2018/12/04	0	0.00	2	19.25	19.15	-2	1,153	-0.17%
2018/11/26	0	0.00	1	18.95	18.90	-1	1,156	-0.09%
2018/11/23	0	0.00	2	19.05	19.05	-2	1,154	-0.17%
2018/11/19	0	0.00	2	18.80	18.90	-2	1,157	-0.17%
2018/11/07	0	0.00	3	18.95	18.70	-3	1,184	-0.25%
2018/11/02	0	0.00	2	18.50	18.40	-2	1,201	-0.17%
2018/10/29	3	16.70	0	0.00	16.85	3	1,233	0.24%
2018/10/25	0	0.00	2	17.55	17.05	-2	1,220	-0.16%
2018/10/24	2	18.20	0	0.00	18.15	2	1,206	0.17%
2018/10/23	5	18.55	0	0.00	18.50	5	1,217	0.41%
2018/10/04	0	0.00	8	23.51	24.00	-8	1,110	-0.72%
2018/10/03	0	0.00	7	23.90	23.80	-7	1,100	-0.64%
2018/10/02	40	24.81	28	24.88	24.30	12	1,080	1.11%
2018/10/01	5	24.28	5	24.30	24.30	0	1,003	0.00%
2018/09/28	0	0.00	19	23.81	23.25	-19	973	-1.95%
2018/09/27	0	0.00	15	23.80	23.95	-15	962	-1.56%
2018/09/26	9	24.61	85	24.06	24.05	-76	951	-7.99%
2018/09/25	13	25.16	15	25.12	24.75	-2	913	-0.22%
2018/09/21	0	0.00	82	24.36	24.35	-82	817	-10.03%
2018/09/20	3	24.70	8	24.74	24.45	-5	809	-0.62%
2018/09/19	87	24.39	376	24.85	25.20	-289	799	-36.13%	大賣/鉅額交易
2018/09/18	406	24.48	3	24.30	24.50	403	735	54.79%	大買/鉅額交易
2018/09/12	2	22.13	2	22.95	22.00	0	624	0.00%
2018/09/10	0	0.00	1	21.60	21.60	-1	618	-0.16%
2018/09/07	2	22.00	1	22.15	22.00	1	623	0.16%
2018/09/06	4	22.08	0	0.00	22.00	4	656	0.61%
2018/08/31	2	22.28	0	0.00	22.25	2	796	0.25%
2018/08/24	0	0.00	1	21.85	21.90	-1	840	-0.12%
2018/08/23	1	22.50	2	22.35	22.20	-1	844	-0.12%
2018/08/21	1	21.60	0	0.00	21.55	1	854	0.12%
2018/08/14	3	21.75	0	0.00	21.70	3	907	0.33%
2018/08/13	3	22.10	0	0.00	21.65	3	915	0.33%
2018/08/10	4	22.46	0	0.00	22.45	4	910	0.44%
2018/08/09	3	22.70	0	0.00	22.60	3	928	0.32%
2018/08/07	2	23.73	2	23.28	22.95	0	996	0.00%
2018/08/06	2	22.85	5	23.17	23.45	-3	1,000	-0.30%
2018/08/03	3	22.50	0	0.00	22.50	3	1,031	0.29%
2018/08/02	0	0.00	5	22.15	22.10	-5	1,060	-0.47%
2018/07/31	0	0.00	1	22.15	22.25	-1	1,145	-0.09%
2018/07/26	0	0.00	2	21.95	21.75	-2	1,256	-0.16%
2018/07/25	8	22.00	0	0.00	21.80	8	1,391	0.58%
2018/07/24	2	21.80	5	21.80	21.75	-3	1,499	-0.20%
2018/07/20	2	21.70	0	0.00	21.65	2	1,777	0.11%
2018/07/11	1	22.10	1	22.00	21.80	0	2,948	0.00%
2018/07/06	1	21.80	0	0.00	21.80	1	3,216	0.03%
2018/07/05	3	21.82	1	21.70	21.50	2	3,427	0.06%
2018/07/04	2	21.85	0	0.00	22.20	2	3,707	0.05%
2018/07/02	0	0.00	38	22.64	22.65	-38	4,159	-0.91%
2018/06/29	7	23.23	1	23.75	23.00	6	4,224	0.14%
2018/06/28	0	0.00	33	22.80	23.25	-33	4,320	-0.76%
2018/06/27	68	23.54	90	23.33	23.55	-22	4,753	-0.46%
2018/06/21	0	0.00	1	22.80	22.70	-1	5,087	-0.02%
2018/06/19	1	23.25	2	23.23	22.65	-1	5,079	-0.02%
2018/06/14	8	23.34	0	0.00	22.45	8	5,042	0.16%
2018/06/13	35	23.64	8	23.04	23.10	27	5,007	0.54%
2018/06/11	0	0.00	4	22.65	22.80	-4	4,911	-0.08%
2018/06/07	1	22.65	0	0.00	22.65	1	4,903	0.02%
2018/05/30	1	22.50	0	0.00	22.45	1	4,870	0.02%
2018/05/29	1	23.10	0	0.00	22.55	1	4,864	0.02%
2018/05/22	10	23.95	0	0.00	23.95	10	4,818	0.21%
2018/05/15	0	0.00	2	25.23	24.70	-2	4,773	-0.04%
2018/05/14	0	0.00	2	24.55	24.35	-2	4,744	-0.04%
2018/05/10	0	0.00	1	24.45	24.50	-1	4,690	-0.02%
2018/05/09	4	25.01	3	25.32	24.80	1	4,674	0.02%
2018/05/08	0	0.00	1	24.80	24.25	-1	4,604	-0.02%
2018/05/03	15	24.81	16	24.76	24.95	-1	4,544	-0.02%
2018/05/02	42	25.49	4	24.80	24.30	38	4,481	0.85%
2018/04/30	24	27.63	5	28.25	26.85	19	4,346	0.44%
2018/04/27	1	26.00	8	26.85	27.30	-7	4,245	-0.16%
2018/04/26	6	27.27	66	26.38	26.60	-60	4,166	-1.44%
2018/04/25	1	28.70	1	29.25	29.10	0	3,994	0.00%
2018/04/24	12	28.45	0	0.00	27.55	12	3,885	0.31%
2018/04/23	69	29.46	17	29.84	29.10	52	3,793	1.37%
2018/04/20	67	29.89	75	28.86	29.10	-8	3,688	-0.22%
2018/04/19	1	28.20	1	26.10	27.50	0	3,280	0.00%
2018/04/18	19	26.49	2	26.18	26.40	17	3,153	0.54%
2018/04/17	0	0.00	1	25.25	25.30	-1	3,110	-0.03%
2018/04/16	4	26.54	8	26.66	26.20	-4	3,050	-0.13%
2018/04/13	5	26.50	0	0.00	25.20	5	2,966	0.17%
2018/04/12	13	26.33	10	26.55	25.90	3	2,973	0.10%
2018/04/11	7	27.92	3	27.92	27.20	4	2,905	0.14%
2018/04/10	34	31.55	49	31.56	28.35	-15	2,720	-0.55%
2018/04/09	14	30.84	11	31.08	31.45	3	2,444	0.12%
2018/04/03	64	28.36	33	27.31	28.60	31	2,245	1.38%
2018/04/02	21	26.17	36	26.27	26.00	-15	2,049	-0.73%
2018/03/31	13	25.96	9	26.30	25.85	4	1,987	0.20%
2018/03/30	156	26.36	736	26.18	26.15	-580	1,867	-31.05%	大買/大賣/鉅額交易
2018/03/29	620	25.39	19	24.93	25.40	601	1,408	42.66%	大買/鉅額交易
2018/03/28	0	0.00	51	23.46	23.10	-51	1,224	-4.16%
2018/03/27	64	23.46	10	23.13	23.55	54	1,109	4.87%
2018/03/21	0	0.00	2	21.90	21.90	-2	969	-0.21%
2018/03/19	0	0.00	1	22.10	22.00	-1	966	-0.10%
2018/03/06	1	20.90	0	0.00	20.80	1	993	0.10%
2018/03/01	0	0.00	3	21.00	21.20	-3	1,115	-0.27%
2018/02/27	0	0.00	1	21.15	21.20	-1	1,110	-0.09%
2018/02/23	1	21.45	1	21.25	21.20	0	1,111	0.00%
2018/02/22	2	21.13	0	0.00	21.25	2	1,124	0.18%
2018/02/12	2	20.70	1.1	20.61	20.70	1	1,130	0.08%
2018/02/08	2	20.00	0	0.00	20.15	2	1,126	0.18%
2018/02/06	1	20.75	0	0.00	19.90	1	1,141	0.09%
2018/02/05	1	21.05	1	21.10	21.10	0	1,152	0.00%
2018/02/02	1	21.15	1	21.10	21.10	0	1,243	0.00%
2018/02/01	3	21.23	1	21.45	21.30	2	1,246	0.16%
2018/01/31	0	0.00	1	20.95	21.00	-1	1,231	-0.08%
2018/01/24	0	0.00	4	21.23	21.25	-4	1,223	-0.33%
2018/01/23	1	21.40	0	0.00	21.20	1	1,223	0.08%
2018/01/22	2	21.38	1	21.50	21.70	1	1,224	0.08%
2018/01/19	1	21.65	0	0.00	21.60	1	1,218	0.08%
2018/01/18	0	0.00	2	22.30	22.00	-2	1,207	-0.17%
2018/01/17	0	0.00	1	22.35	22.45	-1	1,194	-0.08%
2018/01/16	5	22.94	1	23.05	22.30	4	1,182	0.34%
2018/01/11	20	22.15	20	22.16	21.85	0	1,082	0.00%
2018/01/08	0	0.00	11	22.14	22.10	-11	1,029	-1.07%
2018/01/04	5	21.59	6	21.32	21.00	-1	940	-0.11%
2018/01/02	0	0.00	10	20.65	20.90	-10	915	-1.09%