宏達電 (2498)-元富券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094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

宏達電 (2498)籌碼相關－元富券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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	31	42.95	13	43.22	42.95	18	8,400	0.21%
2024/11/19	50	43.46	15	43.45	43.30	35	8,411	0.42%
2024/11/18	0	0.00	38	42.50	42.85	-38	8,411	-0.45%
2024/11/15	24	43.17	50	43.14	42.95	-26	8,400	-0.31%
2024/11/14	110	43.75	100	42.62	42.50	10	8,377	0.12%	大買/
2024/11/13	120	44.66	85	44.32	43.90	35	8,331	0.42%	大買/
2024/11/12	72	45.05	45	44.85	44.75	27	8,351	0.32%
2024/11/11	63	44.91	33	44.06	45.10	30	8,344	0.36%
2024/11/08	12	44.80	54	44.46	44.35	-42	8,338	-0.50%
2024/11/07	68	44.63	40	44.57	44.95	28	8,390	0.33%
2024/11/06	24	44.29	96	44.18	43.80	-72	8,412	-0.86%
2024/11/05	69	44.12	37	44.13	44.10	32	8,453	0.38%
2024/11/04	7	43.67	22	43.22	43.55	-15	8,560	-0.18%
2024/11/01	13	42.97	78	42.91	43.10	-65	8,647	-0.75%
2024/10/30	8	44.50	27	44.18	44.00	-19	8,625	-0.22%
2024/10/29	38	44.57	182	44.70	44.30	-144	8,670	-1.66%	大賣/鉅額交易
2024/10/28	9	45.01	20	45.79	45.70	-11	8,623	-0.13%
2024/10/25	52	45.98	14	45.66	45.60	38	8,590	0.44%
2024/10/24	52	46.48	205	46.15	45.85	-153	8,579	-1.78%	大賣/鉅額交易
2024/10/23	77	48.06	38	47.71	47.60	39	8,427	0.46%
2024/10/22	0	0.00	43	47.88	47.90	-43	8,331	-0.52%
2024/10/21	18	48.43	169	48.26	48.00	-151	8,363	-1.81%	大賣/鉅額交易
2024/10/18	79	49.30	31	48.70	48.40	48	8,356	0.57%
2024/10/17	151	48.60	43	48.45	48.65	108	8,247	1.31%	大買/鉅額交易
2024/10/16	58	48.80	107	48.04	47.80	-49	8,203	-0.60%	大賣/
2024/10/15	232	48.75	56	48.67	48.60	176	8,126	2.17%	大買/鉅額交易
2024/10/14	3	47.53	230	47.54	47.65	-227	8,029	-2.83%	大賣/鉅額交易
2024/10/11	21	47.66	41	48.18	47.50	-20	8,014	-0.25%
2024/10/09	80	48.87	128	48.38	48.20	-48	7,955	-0.60%	大賣/
2024/10/08	61	49.40	108	49.77	49.70	-47	7,827	-0.60%	大賣/
2024/10/07	154	51.49	127	51.27	51.50	27	7,596	0.36%	大買/大賣/
2024/10/04	1,199	53.82	846.4	53.30	52.00	352.6	7,325	4.81%	大買/大賣/鉅額交易
2024/10/01	555	49.83	92.5	49.07	52.00	462.5	6,000	7.71%	大買/鉅額交易
2024/09/30	435	47.41	205	47.22	47.35	230	5,144	4.47%	大買/大賣/鉅額交易
2024/09/27	29.1	45.17	26	45.29	45.25	3.1	4,849	0.06%
2024/09/26	31	45.39	14	44.33	44.20	17	4,852	0.35%
2024/09/25	0	0.00	0	44.55	44.00	0	4,798	0.00%
2024/09/24	2	44.80	23	44.22	44.00	-21	4,800	-0.44%
2024/09/23	23.2	45.10	2	44.70	44.50	21.2	4,824	0.44%
2024/09/20	4.1	45.62	115	45.11	44.65	-110.9	4,885	-2.27%	大賣/鉅額交易
2024/09/19	24	45.20	82	45.05	45.25	-58	4,917	-1.18%
2024/09/18	180	46.45	136	45.59	44.80	44	5,096	0.86%	大買/大賣/
2024/09/16	64.1	45.81	48	45.72	45.65	16.1	5,570	0.29%
2024/09/13	119	45.25	33	44.84	45.45	86	5,934	1.45%	大買/
2024/09/12	37.1	44.21	8	43.70	44.15	29.1	5,920	0.49%
2024/09/11	50	43.37	18	42.85	43.40	32	5,950	0.54%
2024/09/10	4	42.43	49	43.02	42.45	-45	5,973	-0.75%
2024/09/09	10	43.43	13	43.78	43.90	-3	5,992	-0.05%
2024/09/06	101	44.66	19	44.41	44.55	82	6,028	1.36%	大買/
2024/09/05	38	44.30	14	42.95	44.15	24	6,108	0.39%
2024/09/04	16	42.22	40	42.31	42.05	-24	6,165	-0.39%
2024/09/03	0.1	44.50	7	43.95	43.95	-6.9	6,438	-0.11%
2024/09/02	0	0.00	43	44.53	44.45	-43	6,454	-0.67%
2024/08/30	25.1	44.95	8	44.66	44.50	17.1	6,480	0.26%
2024/08/29	29	44.45	22	44.55	44.65	7	6,511	0.11%
2024/08/28	15	45.43	26.2	45.36	45.00	-11.2	6,511	-0.17%
2024/08/27	14.1	45.19	54	44.81	45.50	-39.9	6,648	-0.60%
2024/08/26	67	45.54	9	44.77	45.50	58	6,654	0.87%
2024/08/23	5	44.10	10.2	43.90	43.95	-5.2	6,633	-0.08%
2024/08/22	63	44.20	3	44.12	44.30	60	6,625	0.91%
2024/08/20	0	0.00	1	42.75	42.70	-1	6,590	-0.02%
2024/08/19	68	41.90	0	0.00	42.05	68	6,592	1.03%
2024/08/16	0	0.00	2	42.03	42.10	-2	6,599	-0.03%
2024/08/15	1	41.40	6	41.23	41.25	-5	6,589	-0.08%
2024/08/14	1	41.00	8	40.83	40.80	-7	6,580	-0.11%
2024/08/13	1	39.50	2	39.50	39.75	-1	6,536	-0.02%
2024/08/12	1.1	39.73	1	39.65	39.50	0.1	6,531	0.00%
2024/08/09	1	39.90	1	40.15	38.75	0	6,522	0.00%
2024/08/08	5	38.73	4	39.05	39.05	1	6,439	0.02%
2024/08/07	77	39.50	7	39.02	39.45	70	6,441	1.09%
2024/08/06	44	37.42	280	37.78	37.80	-236	6,471	-3.65%	大賣/鉅額交易
2024/08/05	5.1	39.55	67	38.93	38.70	-61.9	6,337	-0.98%
2024/08/02	24	43.62	57.1	43.42	42.95	-33.1	6,230	-0.53%
2024/08/01	21	44.34	26	44.33	45.00	-5	6,201	-0.08%
2024/07/31	73	44.33	18	44.92	44.05	55	6,132	0.90%
2024/07/30	14.1	43.19	36	41.76	43.20	-21.9	6,085	-0.36%
2024/07/29	23.1	42.90	2	43.50	42.30	21.1	6,086	0.35%
2024/07/26	13	43.35	50	43.20	43.25	-37	6,074	-0.61%
2024/07/23	18	44.31	9	44.36	44.35	9	6,090	0.15%
2024/07/22	44.1	43.83	21	44.29	43.90	23.1	6,083	0.38%
2024/07/19	2	45.45	72	45.33	45.10	-70	6,045	-1.16%
2024/07/18	20	45.76	11	45.78	46.15	9	5,992	0.15%
2024/07/17	10	46.35	32	46.33	46.10	-22	5,951	-0.37%
2024/07/16	10.1	47.24	21	46.70	46.45	-10.9	5,984	-0.18%
2024/07/15	3	45.83	17	46.63	45.80	-14	5,987	-0.23%
2024/07/12	118.1	47.19	29	46.56	46.90	89.1	5,959	1.50%	大買/
2024/07/11	31	47.46	6	46.85	46.70	25	5,934	0.42%
2024/07/10	28	47.40	47	47.29	47.15	-19	5,978	-0.32%
2024/07/09	125	46.77	416	46.76	46.80	-291	5,931	-4.91%	大買/大賣/鉅額交易
2024/07/08	85	47.98	154	47.83	47.50	-69	5,888	-1.17%	大賣/
2024/07/05	603	47.50	109	48.01	48.00	494	5,851	8.44%	大買/大賣/鉅額交易
2024/07/04	0	0.00	14	45.55	45.90	-14	5,656	-0.25%
2024/07/03	16.1	45.44	0	0.00	45.45	16.1	5,681	0.28%
2024/07/02	3	45.42	45	45.22	45.20	-42	5,655	-0.74%
2024/07/01	0.1	46.50	10	46.15	45.70	-9.9	5,620	-0.18%
2024/06/28	9	46.65	21	46.54	46.15	-12	5,614	-0.21%
2024/06/27	9	46.46	69	46.40	45.95	-60	5,624	-1.07%
2024/06/26	11	47.17	25	47.14	46.60	-14	5,580	-0.25%
2024/06/25	28	47.61	20.2	47.86	47.55	7.9	5,513	0.14%
2024/06/24	67	48.27	89	48.89	47.50	-22	5,451	-0.40%
2024/06/21	41	49.54	284	48.73	49.25	-243	5,313	-4.57%	大賣/鉅額交易
2024/06/20	370	46.92	298	47.79	48.05	72	4,903	1.47%	大買/大賣/
2024/06/19	41	45.42	28	45.66	45.40	13	4,535	0.29%
2024/06/18	223	46.26	18.2	45.99	45.70	204.8	4,530	4.52%	大買/鉅額交易
2024/06/17	21	46.00	242.2	45.93	46.05	-221.2	4,514	-4.90%	大賣/鉅額交易
2024/06/14	65	45.59	16	45.76	45.20	49	4,460	1.10%
2024/06/13	10	45.65	87	45.33	45.20	-77	4,407	-1.75%
2024/06/12	141	45.78	122	45.74	45.65	19	4,312	0.44%	大買/大賣/
2024/06/11	27	45.72	118.4	45.55	45.40	-91.4	4,227	-2.16%	大賣/
2024/06/07	127	45.93	25	44.05	46.15	102	4,145	2.46%	大買/鉅額交易
2024/06/06	0	0.00	67	43.23	42.85	-67	3,858	-1.74%
2024/06/05	0	0.00	19	43.67	43.15	-19	3,841	-0.49%
2024/06/04	182	44.48	170	44.22	43.70	12	3,945	0.30%	大買/大賣/
2024/06/03	204	44.17	234.2	43.99	44.00	-30.2	4,003	-0.75%	大買/大賣/
2024/05/31	273	44.76	436.2	44.21	43.60	-163.2	4,148	-3.93%	大買/大賣/鉅額交易
2024/05/30	194	43.32	76	43.09	43.15	118	4,029	2.93%	大買/鉅額交易
2024/05/29	373	43.95	15	43.77	43.30	358	4,067	8.80%	大買/鉅額交易
2024/05/28	10	43.48	15	42.98	43.40	-5	4,037	-0.12%
2024/05/27	10	42.33	1	43.00	43.30	9	4,072	0.22%
2024/05/24	0	0.00	4	41.90	42.05	-4	4,234	-0.09%
2024/05/23	1	43.00	1	42.75	42.50	0	4,241	0.00%
2024/05/22	16	43.51	7.1	43.33	43.50	8.9	4,278	0.21%
2024/05/21	0	0.00	8	43.00	42.70	-8	4,302	-0.19%
2024/05/20	1	43.40	3	43.28	43.40	-2	4,363	-0.05%
2024/05/17	0	0.00	5	43.00	43.20	-5	4,402	-0.11%
2024/05/16	5	43.30	40	42.84	43.25	-35	4,424	-0.79%
2024/05/15	144	42.70	221	42.74	42.60	-77	4,435	-1.74%	大買/大賣/
2024/05/14	13	42.45	2	42.25	42.25	11	4,440	0.25%
2024/05/13	150	42.13	0	0.00	42.00	150	4,541	3.30%	大買/鉅額交易
2024/05/10	1	40.60	13	40.63	41.60	-12	4,543	-0.26%
2024/05/09	0	0.00	38	42.11	41.60	-38	4,525	-0.84%
2024/05/08	0	0.00	6	41.97	42.45	-6	4,553	-0.13%
2024/05/07	0	0.00	18.4	41.98	42.00	-18.4	4,588	-0.40%
2024/05/06	0.1	42.95	11	42.99	42.80	-10.9	4,583	-0.24%
2024/05/03	0	0.00	6	42.88	42.85	-6	4,605	-0.13%
2024/04/30	0	0.00	32	42.87	42.65	-32	4,710	-0.68%
2024/04/29	40	43.29	0	0.00	43.40	40	4,755	0.84%
2024/04/25	0	0.00	13	41.69	41.70	-13	4,837	-0.27%
2024/04/24	10	42.55	0	0.00	42.40	10	4,880	0.20%
2024/04/22	0	0.00	1	42.00	41.45	-1	5,075	-0.02%
2024/04/19	2	42.15	11	43.00	41.45	-9	5,086	-0.18%
2024/04/18	37	43.17	2	43.02	43.25	35	5,124	0.68%
2024/04/17	114	43.27	113	42.86	42.80	1	5,293	0.02%	大買/大賣/
2024/04/16	5	43.96	4	44.30	42.90	1	5,669	0.02%
2024/04/15	1	45.60	62	45.50	45.15	-61	6,724	-0.91%
2024/04/12	71	46.33	0	0.00	46.05	71	7,381	0.96%
2024/04/11	0	0.00	7	46.10	45.55	-7	7,361	-0.10%
2024/04/10	7	46.70	1	46.75	46.40	6	7,393	0.08%
2024/04/09	3	46.57	11.4	46.51	46.65	-8.4	7,483	-0.11%
2024/04/03	1	46.75	15	46.70	47.20	-14	7,548	-0.19%
2024/04/02	6	48.35	28.9	47.60	47.50	-22.9	7,602	-0.30%
2024/04/01	48	48.12	1	48.15	48.25	47	7,772	0.60%
2024/03/29	0	0.00	10	47.40	47.20	-10	7,874	-0.13%
2024/03/28	0	0.00	5	47.44	47.65	-5	8,335	-0.06%
2024/03/27	0	0.00	2	47.95	47.65	-2	8,601	-0.02%
2024/03/26	1	47.80	26	48.03	47.85	-25	8,590	-0.29%
2024/03/25	3	48.75	6	48.61	48.00	-3	8,579	-0.03%
2024/03/22	21	47.26	6	46.80	47.45	15	8,472	0.18%
2024/03/21	20	46.94	8	46.83	47.05	12	8,556	0.14%
2024/03/20	28	45.95	0	0.00	46.00	28	8,743	0.32%
2024/03/19	3.1	45.70	39.5	45.53	45.65	-36.4	9,139	-0.40%
2024/03/18	6	45.68	0	0.00	45.80	6	9,152	0.07%
2024/03/14	0	0.00	25	45.75	45.50	-25	9,179	-0.27%
2024/03/13	0	0.00	20	46.14	45.90	-20	9,195	-0.22%
2024/03/12	54	46.90	0	0.00	47.25	54	9,209	0.59%
2024/03/11	9	46.20	0	0.00	46.20	9	9,198	0.10%
2024/03/08	2	46.00	22	45.53	45.90	-20	9,224	-0.22%
2024/03/07	1	46.75	2.1	47.50	47.00	-1.1	9,146	-0.01%
2024/03/06	12	47.36	8	47.26	47.10	4	9,092	0.04%
2024/03/05	0	0.00	2	49.85	48.90	-2	8,969	-0.02%
2024/03/04	3	49.58	2	49.65	49.20	1	8,958	0.01%
2024/03/01	1	49.15	52	49.48	48.95	-51	8,982	-0.57%
2024/02/29	10	48.82	76	48.81	48.75	-66	8,985	-0.73%
2024/02/27	88	49.64	106.3	50.22	48.60	-18.3	9,009	-0.20%	大賣/
2024/02/26	160	48.91	21	48.52	49.00	139	8,870	1.57%	大買/鉅額交易
2024/02/23	1	48.60	7	48.80	48.50	-6	8,971	-0.07%
2024/02/22	3	49.22	2	49.50	49.00	1	8,973	0.01%
2024/02/21	0	0.00	26	49.79	49.55	-26	9,009	-0.29%
2024/02/20	40	49.53	5	49.44	49.20	35	9,182	0.38%
2024/02/19	6	50.35	17	50.25	50.00	-11	9,162	-0.12%
2024/02/16	5	49.80	0	0.00	50.00	5	9,254	0.05%
2024/02/15	1	49.00	10	48.85	49.35	-9	9,323	-0.10%
2024/02/05	11	49.29	0	0.00	49.05	11	9,356	0.12%
2024/02/02	36	50.91	66	50.28	50.00	-30	9,286	-0.32%
2024/02/01	19	50.44	12	50.65	50.70	7	9,271	0.08%
2024/01/31	17.2	49.29	0	0.00	49.10	17.2	9,321	0.18%
2024/01/30	8	49.63	4	49.88	49.50	4	9,409	0.04%
2024/01/29	0	0.00	1	50.50	50.50	-1	9,445	-0.01%
2024/01/26	0	0.00	32	50.00	50.00	-32	9,673	-0.33%
2024/01/25	40	50.63	34	50.50	50.50	6	9,699	0.06%
2024/01/24	41	52.99	39	51.50	51.40	2	9,681	0.02%
2024/01/23	1	51.40	34	52.07	51.70	-33	9,628	-0.34%
2024/01/22	41	51.11	18	51.34	51.50	23	9,589	0.24%
2024/01/19	1	50.20	21	50.22	50.30	-20	9,606	-0.21%
2024/01/18	16	50.18	11	49.82	50.40	5	9,580	0.05%
2024/01/17	26	49.54	3	49.62	49.15	23	9,534	0.24%
2024/01/16	6	50.52	39	50.55	50.30	-33	9,430	-0.35%
2024/01/15	20	51.93	4	52.00	51.30	16	9,357	0.17%
2024/01/12	3	51.90	2	52.30	51.60	1	9,351	0.01%
2024/01/11	20	52.13	2	52.60	52.10	18	9,297	0.19%
2024/01/10	15	53.06	61	52.66	52.20	-46	9,242	-0.50%
2024/01/09	3,943	54.18	4,664	54.61	54.70	-721	8,994	-8.02%	大買/大賣/鉅額交易
2024/01/08	7,776	53.68	7,037	53.43	52.90	739	7,866	9.39%	大買/大賣/鉅額交易
2024/01/05	5	48.95	0	0.00	48.90	5	7,192	0.07%
2024/01/04	17.1	48.72	40	48.70	48.65	-22.9	7,219	-0.32%
2024/01/03	10	49.52	15	49.40	49.40	-5	7,236	-0.07%
2024/01/02	16	51.23	21	52.00	50.70	-5	7,178	-0.07%
2023/12/29	13	51.64	64.6	51.58	51.30	-51.6	7,236	-0.71%
2023/12/28	8.1	52.31	45	51.90	51.60	-36.9	7,246	-0.51%
2023/12/27	100	52.79	11	52.41	52.10	89	7,194	1.24%
2023/12/26	4.1	51.64	2	51.65	51.50	2.1	7,015	0.03%
2023/12/25	65.1	53.47	56	53.08	52.00	9.1	6,901	0.13%
2023/12/22	29	50.94	43	51.32	51.20	-14	6,432	-0.22%
2023/12/21	2.1	48.97	2	48.85	49.15	0.1	6,176	0.00%
2023/12/20	22	49.51	6	49.00	49.55	16	6,172	0.26%
2023/12/19	16	48.74	0	0.00	48.65	16	6,148	0.26%
2023/12/18	27	49.67	59	49.46	49.25	-32	6,148	-0.52%
2023/12/15	23.1	51.03	26	50.75	50.80	-2.9	6,065	-0.05%
2023/12/14	126	51.26	110	51.48	52.00	16	5,873	0.27%	大買/大賣/
2023/12/13	11	48.28	0	0.00	48.30	11	5,425	0.20%
2023/12/12	18	48.33	0	0.00	48.30	18	5,435	0.33%
2023/12/08	1	48.70	0	49.30	48.85	1	5,475	0.02%
2023/12/07	13	48.88	10	49.01	48.40	3	5,460	0.05%
2023/12/06	8	48.89	0	0.00	48.90	8	5,428	0.15%
2023/12/05	10	49.31	3	49.50	49.20	7	5,435	0.13%
2023/12/04	5	49.94	0.1	50.10	49.75	4.9	5,473	0.09%
2023/12/01	13	49.44	0	0.00	49.45	13	5,453	0.24%
2023/11/30	0	0.00	7	50.43	50.20	-7	5,414	-0.13%
2023/11/28	0	0.00	15	49.66	50.00	-15	5,348	-0.28%
2023/11/27	10	48.54	8	48.55	48.45	2	5,299	0.04%
2023/11/24	10	49.12	14	49.10	49.05	-4	5,291	-0.08%
2023/11/23	4	50.10	3	50.30	50.10	1	5,249	0.02%
2023/11/22	26.1	50.35	2	49.10	50.00	24.1	5,226	0.46%
2023/11/21	0	0.00	10	49.33	49.30	-10	5,125	-0.20%
2023/11/20	8	49.54	636.1	49.15	49.15	-628.1	5,091	-12.34%	大賣/鉅額交易
2023/11/17	636	48.97	148	49.27	49.45	488	5,037	9.69%	大買/大賣/鉅額交易
2023/11/16	2	48.10	125	47.87	48.15	-123	4,841	-2.54%	大賣/鉅額交易
2023/11/15	211	48.22	680	47.69	48.00	-469	4,817	-9.73%	大買/大賣/鉅額交易
2023/11/14	44	47.85	15	47.71	47.20	29	4,728	0.61%
2023/11/13	113	46.92	10	47.09	46.75	103	4,668	2.21%	大買/鉅額交易
2023/11/10	9	45.81	1	46.35	45.90	8	4,645	0.17%
2023/11/09	40	46.42	5.1	46.86	46.30	34.9	4,668	0.75%
2023/11/08	149	47.16	65	47.46	47.40	84	4,731	1.78%	大買/
2023/11/07	315	46.31	23	46.38	46.05	292	4,652	6.28%	大買/鉅額交易
2023/11/06	132.2	47.85	42	47.76	48.10	90.2	4,602	1.96%	大買/
2023/11/03	66.7	48.25	73	47.59	47.40	-6.3	4,549	-0.14%
2023/11/02	14	45.95	30	45.96	45.85	-16	4,356	-0.37%
2023/11/01	3	44.10	2	44.85	44.75	1	4,470	0.02%
2023/10/31	23	45.49	11	45.63	44.10	12	4,598	0.26%
2023/10/30	11	45.99	11	46.19	45.75	0	4,807	0.00%
2023/10/27	12	47.10	32	46.93	46.00	-20	4,872	-0.41%
2023/10/26	17	45.43	4	45.60	45.15	13	4,880	0.27%
2023/10/25	0	0.00	4	46.50	46.60	-4	4,945	-0.08%
2023/10/23	1	45.50	4	45.34	45.30	-3	5,087	-0.06%
2023/10/20	2	44.75	0	0.00	45.70	2	5,146	0.04%
2023/10/19	4	45.76	7	46.04	45.85	-3	5,182	-0.06%
2023/10/18	22	46.33	12	46.23	46.60	10	5,274	0.19%
2023/10/17	29	49.03	8	49.31	48.10	21	5,172	0.41%
2023/10/16	27	49.28	16	49.23	49.05	11	5,121	0.21%
2023/10/13	1	49.55	1	50.10	50.10	0	5,240	0.00%
2023/10/12	12	49.89	20	50.38	50.30	-8	5,366	-0.15%
2023/10/11	26	49.25	8	50.63	49.25	18	5,491	0.33%
2023/10/06	4	50.10	11	50.10	49.65	-7	5,673	-0.12%
2023/10/05	64	50.20	50	49.83	50.30	14	6,014	0.23%
2023/10/04	66.8	47.88	13	47.75	47.45	53.8	6,175	0.87%
2023/10/03	0	0.00	11	49.55	48.75	-11	6,183	-0.18%
2023/10/02	6	49.25	5	49.10	49.10	1	6,297	0.02%
2023/09/28	4	48.35	2	48.30	48.10	2	6,410	0.03%
2023/09/26	4	48.80	0	0.00	48.65	4	6,496	0.06%
2023/09/22	0	0.00	8	49.34	49.65	-8	6,536	-0.12%
2023/09/21	7	48.42	1	48.30	48.45	6	6,600	0.09%
2023/09/20	0.1	49.50	1	49.25	49.20	-0.9	6,605	-0.01%
2023/09/19	6	49.73	0	0.00	49.45	6	6,662	0.09%
2023/09/18	0	0.00	3	50.40	50.50	-3	6,695	-0.04%
2023/09/15	3	50.40	5	50.90	50.40	-2	6,888	-0.03%
2023/09/14	11	50.67	15	50.83	50.90	-4	6,926	-0.06%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/12	10	49.36	0	0.00	49.80	10	7,080	0.14%
2023/09/11	13.1	49.86	0	0.00	49.30	13.1	7,089	0.18%
2023/09/08	13	50.39	4	50.65	50.10	9	7,114	0.13%
2023/09/07	19	51.13	26	51.45	51.00	-7	7,133	-0.10%
2023/09/06	24	52.01	0	0.00	51.80	24	7,155	0.34%
2023/09/05	0	0.00	6	53.00	53.00	-6	7,188	-0.08%
2023/09/04	0	0.00	6	52.87	52.70	-6	7,287	-0.08%
2023/09/01	0	0.00	2	52.50	52.10	-2	7,380	-0.03%
2023/08/31	62	52.94	130	52.92	52.80	-68	7,669	-0.89%	大賣/
2023/08/30	0	0.00	0	52.30	52.50	0	8,030	0.00%
2023/08/29	0	0.00	18	51.53	51.80	-18	8,139	-0.22%
2023/08/28	3	50.37	14	50.51	50.40	-11	8,214	-0.13%
2023/08/25	0	0.00	8	51.68	51.10	-8	8,264	-0.10%
2023/08/24	3	51.20	0	0.00	51.10	3	8,394	0.04%
2023/08/23	0	51.20	9	51.50	51.50	-9	8,696	-0.10%
2023/08/22	14	51.59	6	52.03	50.70	8	8,767	0.09%
2023/08/18	0	0.00	1	50.60	50.70	-1	8,856	-0.01%
2023/08/17	2	51.00	27	50.48	51.00	-25	8,893	-0.28%
2023/08/16	4	49.16	1	49.70	50.40	3	8,956	0.03%
2023/08/15	0	0.00	0	50.00	50.00	0	8,958	0.00%
2023/08/14	6	48.83	10	49.00	49.10	-4	9,137	-0.04%
2023/08/11	1	50.20	0	0.00	50.10	1	9,121	0.01%
2023/08/10	7	50.41	24	50.38	50.50	-17	9,128	-0.19%
2023/08/09	2	51.50	5	52.00	51.90	-3	9,074	-0.03%
2023/08/08	1	51.80	10	51.90	51.90	-9	9,086	-0.10%
2023/08/07	36	51.83	12	52.03	52.30	24	9,133	0.26%
2023/08/04	8	51.53	10	51.30	51.10	-2	9,024	-0.02%
2023/08/02	16.4	54.11	42	54.39	52.50	-25.6	8,926	-0.29%
2023/08/01	30	56.17	0	0.00	55.60	30	8,713	0.34%
2023/07/31	8	55.90	3	56.77	55.80	5	8,672	0.06%
2023/07/28	20	56.02	23	56.01	56.00	-3	8,619	-0.03%
2023/07/27	23	56.87	21	56.89	57.20	2	8,602	0.02%
2023/07/26	6	55.68	20	56.00	55.50	-14	8,529	-0.16%
2023/07/25	0	56.24	2	56.10	55.70	-2	8,563	-0.02%
2023/07/24	2	56.50	14	56.54	56.30	-12	8,609	-0.14%
2023/07/21	46	57.56	16	57.89	57.80	30	8,621	0.35%
2023/07/20	0	0.00	1	56.60	57.00	-1	8,657	-0.01%
2023/07/19	21	56.43	8	56.65	55.60	13	8,690	0.15%
2023/07/18	50	57.57	6	58.93	56.70	44	8,788	0.50%
2023/07/17	5	57.72	15	58.05	58.50	-10	8,914	-0.11%
2023/07/14	3.1	58.96	8	58.50	58.80	-4.9	8,991	-0.05%
2023/07/13	11	58.93	19	59.04	58.40	-8	8,953	-0.09%
2023/07/12	15.2	59.16	20	59.39	57.70	-4.8	8,770	-0.05%
2023/07/11	34	58.04	29.2	57.71	58.00	4.8	8,506	0.06%
2023/07/10	18	55.69	1	56.10	55.30	17	8,312	0.20%
2023/07/07	21	56.15	23	56.52	55.90	-2	8,305	-0.02%
2023/07/06	7.1	57.47	6	57.80	56.80	1.1	8,385	0.01%
2023/07/05	1	57.60	11	57.20	56.80	-10	8,668	-0.12%
2023/07/04	52	57.58	8	57.23	57.20	44	9,133	0.48%
2023/07/03	2.1	57.60	2	57.60	57.10	0.1	9,220	0.00%
2023/06/30	0	0.00	2	56.70	57.10	-2	9,320	-0.02%
2023/06/29	7.1	57.20	0	0.00	57.00	7.1	9,382	0.08%
2023/06/28	7.3	56.27	0	56.80	56.40	7.2	9,417	0.08%
2023/06/27	16	57.25	10	56.50	56.40	6	9,657	0.06%
2023/06/26	15.4	57.61	0	0.00	57.40	15.4	9,898	0.16%
2023/06/21	4.3	58.33	0	0.00	58.70	4.3	10,018	0.04%
2023/06/20	2	58.80	9	58.74	58.70	-7	9,944	-0.07%
2023/06/19	23	59.19	36	59.58	58.90	-13	10,023	-0.13%
2023/06/16	0	0.00	50	60.28	60.50	-50	10,044	-0.50%
2023/06/15	3	60.33	23	60.20	60.20	-20	10,095	-0.20%
2023/06/14	7	60.30	21	60.73	60.20	-14	10,260	-0.14%
2023/06/13	4	61.00	1	61.10	61.00	3	10,510	0.03%
2023/06/12	3	59.83	13	61.01	60.20	-10	10,964	-0.09%
2023/06/09	10	60.50	13	61.16	60.40	-3	11,189	-0.03%
2023/06/08	3.3	60.85	47	60.99	60.40	-43.8	11,507	-0.38%
2023/06/07	30	61.80	19	61.80	62.00	11	11,855	0.09%
2023/06/06	5.3	61.62	107	61.57	61.00	-101.8	12,463	-0.82%	大賣/鉅額交易
2023/06/05	319	64.41	7	64.37	63.60	312	12,483	2.50%	大買/鉅額交易
2023/06/02	6	63.00	12.1	62.96	62.90	-6.1	12,292	-0.05%
2023/06/01	32	62.51	19	62.26	62.40	13	12,408	0.10%
2023/05/31	29	62.10	19	61.98	61.80	10	12,681	0.08%
2023/05/30	88	61.66	19.2	61.51	61.80	68.8	13,018	0.53%
2023/05/29	443	61.70	330.1	61.99	61.50	112.9	13,433	0.84%	大買/大賣/鉅額交易
2023/05/26	7	58.60	13	58.85	58.40	-6	13,751	-0.04%
2023/05/25	128	59.84	78	59.67	59.40	50	14,297	0.35%	大買/
2023/05/24	0	59.76	15	59.57	59.60	-15	14,541	-0.10%
2023/05/23	3	59.93	15	60.03	60.10	-12	15,234	-0.08%
2023/05/22	12	60.08	15	59.95	60.30	-3	15,543	-0.02%
2023/05/19	189	59.03	2	58.90	59.00	187	15,668	1.19%	大買/鉅額交易
2023/05/18	18	59.67	45	59.46	58.90	-27	15,860	-0.17%
2023/05/17	181	58.31	15	57.89	58.40	166	16,248	1.02%	大買/鉅額交易
2023/05/16	12	57.61	10	57.42	57.60	2	16,400	0.01%
2023/05/15	3	56.73	20	56.90	56.60	-17	16,607	-0.10%
2023/05/12	33	57.04	8	57.04	57.20	25	17,142	0.15%
2023/05/11	19	56.58	3	56.90	56.00	16	17,695	0.09%
2023/05/10	0	0.00	2	57.30	57.50	-2	18,116	-0.01%
2023/05/09	4	56.75	0	0.00	56.80	4	18,824	0.02%
2023/05/08	1	57.70	7	57.74	57.40	-6	19,949	-0.03%
2023/05/05	3	57.10	17	56.94	57.30	-14	21,816	-0.06%
2023/05/04	63	56.86	1	57.20	56.80	62	22,378	0.28%
2023/05/03	4	56.65	0.6	56.63	56.50	3.4	22,607	0.02%
2023/05/02	1	57.00	3	57.60	57.50	-2	22,964	-0.01%
2023/04/28	1	56.81	0	0.00	56.70	1	23,193	0.00%
2023/04/27	5	56.46	14	55.86	56.20	-9	23,205	-0.04%
2023/04/26	16	56.19	7	55.60	56.50	9	23,243	0.04%
2023/04/25	4	56.90	25	57.06	55.90	-21	23,544	-0.09%
2023/04/24	5	58.26	0	0.00	58.00	5	23,797	0.02%
2023/04/21	12	58.14	1	58.50	58.10	11	23,910	0.05%
2023/04/20	18	60.21	2	60.05	59.60	16	23,913	0.07%
2023/04/19	9	62.24	81	63.08	61.70	-72	23,949	-0.30%
2023/04/18	11	63.57	271	64.66	63.30	-260	24,001	-1.08%	大賣/鉅額交易
2023/04/17	138	65.00	44	64.75	64.60	94	24,530	0.38%	大買/
2023/04/14	35	64.57	2	64.20	64.30	33	24,969	0.13%
2023/04/13	205	63.86	7.3	63.99	63.70	197.7	25,245	0.78%	大買/鉅額交易
2023/04/12	0	64.80	0	0.00	64.70	0	25,380	0.00%
2023/04/11	2	64.95	54	64.76	64.30	-52	25,460	-0.20%
2023/04/10	31	65.15	119	64.75	65.20	-88	25,447	-0.35%	大賣/
2023/04/07	220	64.99	77	64.89	64.10	143	25,252	0.57%	大買/鉅額交易
2023/04/06	12	63.40	18	63.02	63.60	-6	24,885	-0.02%
2023/03/31	3	62.50	5	61.80	62.60	-2	24,950	-0.01%
2023/03/30	9	62.13	1	61.90	62.00	8	25,029	0.03%
2023/03/29	2	61.70	6	61.92	61.60	-4	25,176	-0.02%
2023/03/28	7	62.49	36.1	63.12	61.70	-29.1	25,355	-0.11%
2023/03/27	11	64.44	27	64.49	63.60	-16	25,215	-0.06%
2023/03/24	2	63.01	4	63.50	63.00	-2	25,157	-0.01%
2023/03/23	1	63.11	0	0.00	63.10	1	25,160	0.00%
2023/03/22	8	63.41	0	0.00	63.30	8	25,290	0.03%
2023/03/21	2	63.10	51	63.14	62.70	-49	25,422	-0.19%
2023/03/20	15	62.91	92	62.71	63.20	-77	25,545	-0.30%
2023/03/17	235	61.93	10	61.60	62.20	225	25,901	0.87%	大買/鉅額交易
2023/03/16	15	61.56	6	62.40	61.10	9	26,237	0.03%
2023/03/15	17	63.30	33	63.45	63.00	-16	26,537	-0.06%
2023/03/14	27	62.15	30	63.45	62.50	-3	26,978	-0.01%
2023/03/13	49	61.52	33	60.86	62.60	16	27,719	0.06%
2023/03/10	31	62.38	45.1	61.90	62.60	-14.1	28,235	-0.05%
2023/03/09	20.3	65.52	106	65.66	64.40	-85.7	29,472	-0.29%	大賣/
2023/03/08	102	63.63	266	63.66	63.40	-164	29,774	-0.55%	大買/大賣/鉅額交易
2023/03/07	85	65.31	6	65.08	64.90	79	29,637	0.27%
2023/03/06	6	64.68	12	64.90	64.80	-6	29,643	-0.02%
2023/03/03	13	64.00	0	0.00	63.60	13	29,568	0.04%
2023/03/02	28	65.94	48	65.64	64.80	-20	29,462	-0.07%
2023/03/01	7	66.73	7	66.67	66.10	0	29,189	0.00%
2023/02/24	40	67.35	25	66.31	65.40	15	28,773	0.05%
2023/02/23	53	66.23	4.1	65.97	66.70	48.9	28,439	0.17%
2023/02/22	3	64.74	9	65.56	64.60	-6	28,059	-0.02%
2023/02/21	27	68.00	29	67.81	66.70	-2	27,948	-0.01%
2023/02/20	0	66.20	13	66.41	66.90	-13	27,536	-0.05%
2023/02/17	12	66.20	0	0.00	65.80	12	27,439	0.04%
2023/02/16	84	65.48	13	65.38	65.60	71	27,622	0.26%
2023/02/15	13	63.88	43	64.03	64.50	-30	27,729	-0.11%
2023/02/14	31	65.85	6	66.03	65.50	25	27,359	0.09%
2023/02/13	5	65.70	26	65.23	65.20	-21	27,496	-0.08%
2023/02/10	14	66.15	14	66.09	65.50	0	27,637	0.00%
2023/02/09	68	66.86	175	66.87	67.70	-107	27,428	-0.39%	大賣/鉅額交易
2023/02/08	119	66.29	302	66.45	66.30	-183	27,527	-0.66%	大買/大賣/鉅額交易
2023/02/07	71	66.54	65	66.67	66.10	6	27,519	0.02%
2023/02/06	324	66.37	40	67.23	68.70	284	27,040	1.05%	大買/鉅額交易
2023/02/03	154	68.46	143	68.67	65.10	11	26,040	0.04%	大買/大賣/
2023/02/02	52	64.28	80.1	65.30	66.90	-28.1	24,490	-0.11%
2023/02/01	29	60.90	31	60.89	60.90	-2	24,173	-0.01%
2023/01/31	17	60.24	17	60.21	60.80	0	24,234	0.00%
2023/01/30	47	58.87	17	58.68	59.50	30	24,065	0.12%
2023/01/17	0	0.00	4	57.15	57.20	-4	24,033	-0.02%
2023/01/16	6	57.20	319	57.40	57.20	-313	24,166	-1.30%	大賣/鉅額交易
2023/01/13	42	58.67	189	59.39	57.30	-147	24,282	-0.61%	大賣/鉅額交易
2023/01/12	16	59.79	18.1	59.70	59.50	-2.1	24,235	-0.01%
2023/01/11	20	59.30	2	59.50	59.00	18	24,121	0.07%
2023/01/10	4	58.73	15	59.30	58.80	-11	24,312	-0.05%
2023/01/09	1	58.90	0	0.00	58.70	1	24,559	0.00%
2023/01/06	28	58.58	11	59.14	58.50	17	24,854	0.07%
2023/01/05	37	58.90	64.1	59.26	58.70	-27.1	25,296	-0.11%
2023/01/04	10	59.27	62	58.92	58.80	-52	25,241	-0.21%
2023/01/03	18	58.32	36	58.04	58.10	-18	25,223	-0.07%
2022/12/30	8	55.95	10	56.69	55.70	-2	25,198	-0.01%
2022/12/29	106	55.70	6	55.70	55.70	100	25,355	0.39%	大買/
2022/12/28	118	56.57	34	56.45	55.70	84	25,989	0.32%	大買/
2022/12/27	1	56.80	46	56.88	57.10	-45	26,174	-0.17%
2022/12/26	0	56.00	3	55.60	55.70	-3	26,380	-0.01%
2022/12/23	6	55.60	1	55.10	55.00	5	26,855	0.02%
2022/12/22	19	56.23	1	56.50	55.40	18	27,133	0.07%
2022/12/21	48	54.34	4	55.18	55.80	44	27,737	0.16%
2022/12/20	53	54.90	22	56.90	54.40	31	28,192	0.11%
2022/12/19	24	56.53	7	57.17	56.40	17	28,938	0.06%
2022/12/16	9.1	57.44	2.5	57.86	57.20	6.6	29,573	0.02%
2022/12/15	3	58.10	1	58.20	58.20	2	30,474	0.01%
2022/12/14	6	58.18	9	58.41	58.40	-3	31,185	-0.01%
2022/12/13	20	58.87	248	58.50	58.40	-228	31,538	-0.72%	大賣/鉅額交易
2022/12/12	162	59.41	0.5	59.00	58.90	161.5	31,888	0.51%	大買/鉅額交易
2022/12/09	38	59.29	18.2	60.10	59.40	19.8	31,984	0.06%
2022/12/08	5	58.30	5	58.60	59.90	0	31,994	0.00%
2022/12/07	60	59.03	45	59.57	58.00	15	32,125	0.05%
2022/12/06	36	61.07	40	61.25	59.90	-4	32,225	-0.01%
2022/12/05	99	60.66	60	61.02	60.40	39	32,529	0.12%
2022/12/02	84	58.10	134	57.98	59.10	-50	31,931	-0.16%	大賣/
2022/12/01	2,973	59.54	10,282	59.64	57.80	-7,309	31,833	-22.96%	大買/大賣/鉅額交易
2022/11/30	7,592	57.53	90	54.97	57.60	7,502	31,310	23.96%	大買/鉅額交易
2022/11/29	0	0.00	7	51.70	52.40	-7	31,608	-0.02%
2022/11/28	52	51.57	21	51.86	51.50	31	33,714	0.09%
2022/11/25	8	52.94	53	53.52	52.70	-45	34,360	-0.13%
2022/11/24	496	53.43	37	53.49	53.40	459	35,383	1.30%	大買/鉅額交易
2022/11/23	40	52.59	0.1	52.80	52.40	39.9	35,608	0.11%
2022/11/22	12	52.58	0	0.00	52.80	12	35,980	0.03%
2022/11/21	44	53.17	10	53.23	52.80	34	37,064	0.09%
2022/11/18	15	54.07	7	53.33	53.40	8	37,282	0.02%
2022/11/17	5	54.60	1	54.90	54.70	4	38,061	0.01%
2022/11/16	55	54.50	28.2	54.37	54.50	26.8	38,499	0.07%
2022/11/15	18	54.14	24	54.25	54.30	-6	38,967	-0.02%
2022/11/14	0	0.00	32.2	54.11	54.30	-32.2	39,829	-0.08%
2022/11/11	76	53.75	35	53.07	52.40	41	40,889	0.10%
2022/11/10	20	52.67	29	53.35	52.70	-9	41,712	-0.02%
2022/11/09	8	52.74	20	53.28	53.40	-12	42,307	-0.03%
2022/11/08	37	52.26	21	52.85	51.80	16	43,100	0.04%
2022/11/07	45	52.75	44	53.53	52.50	1	43,801	0.00%
2022/11/04	20	53.34	11	53.13	53.50	9	44,700	0.02%
2022/11/03	25	51.97	68	51.22	52.70	-43	44,986	-0.10%
2022/11/02	16	50.53	34	50.98	50.50	-18	45,218	-0.04%
2022/11/01	2	50.20	27	50.64	50.90	-25	46,009	-0.05%
2022/10/31	55	50.68	33	50.16	50.50	22	46,929	0.05%
2022/10/28	19	48.87	21	48.44	48.30	-2	48,686	0.00%
2022/10/27	59	49.77	39	49.66	50.30	20	49,722	0.04%
2022/10/26	53	49.69	2	49.15	48.40	51	50,392	0.10%
2022/10/25	3	49.25	7	49.19	49.05	-4	51,129	-0.01%
2022/10/24	35	49.70	24	50.56	49.65	11	52,478	0.02%
2022/10/21	2	50.40	0	0.00	49.25	2	54,504	0.00%
2022/10/20	24	50.76	24	50.79	51.00	0	55,537	0.00%
2022/10/19	66	52.41	18	52.70	51.70	48	56,959	0.08%
2022/10/18	2	51.95	0	0.00	52.00	2	58,860	0.00%
2022/10/17	102	52.16	102	50.06	52.50	0	62,994	0.00%	大買/大賣/
2022/10/14	122.2	51.72	28	52.05	51.70	94.2	65,525	0.14%	大買/
2022/10/13	23	50.12	64	49.36	49.05	-41	66,365	-0.06%
2022/10/12	52	51.32	27	51.30	53.00	25	66,666	0.04%
2022/10/11	47	51.88	87	51.94	51.60	-40	67,341	-0.06%
2022/10/07	83	56.35	50	55.80	55.90	33	67,859	0.05%
2022/10/06	7	55.17	0	0.00	56.50	7	69,128	0.01%
2022/10/05	53	57.37	33	56.98	55.00	20	70,843	0.03%
2022/10/04	61	56.18	38	55.83	55.90	23	71,871	0.03%
2022/10/03	12	53.88	169.7	54.04	54.30	-157.7	72,857	-0.22%	大賣/鉅額交易
2022/09/30	111	52.32	21	53.76	54.80	90	75,063	0.12%	大買/
2022/09/29	6	52.27	1	53.50	53.30	5	77,665	0.01%
2022/09/28	31.2	53.91	41.1	53.64	52.00	-9.8	81,115	-0.01%
2022/09/27	231.1	55.37	16	55.68	56.60	215.1	82,606	0.26%	大買/鉅額交易
2022/09/26	29.4	58.02	320	56.53	56.00	-290.6	83,725	-0.35%	大賣/鉅額交易
2022/09/23	25	60.83	71	61.29	60.80	-46	84,788	-0.05%
2022/09/22	101	63.74	31	63.89	62.70	70	85,208	0.08%	大買/
2022/09/21	10	63.82	24.3	63.89	64.50	-14.3	85,680	-0.02%
2022/09/20	102	62.64	83.2	62.79	62.80	18.8	87,623	0.02%	大買/
2022/09/19	47	61.69	324	61.81	61.30	-277	87,693	-0.32%	大賣/鉅額交易
2022/09/16	1	61.70	3	61.40	61.20	-2	87,845	0.00%
2022/09/15	29	61.46	3	63.20	61.30	26	88,657	0.03%
2022/09/14	49	62.21	95	61.49	62.60	-46	89,958	-0.05%
2022/09/13	58	63.08	109	62.37	62.20	-51	89,566	-0.06%	大賣/
2022/09/12	274	64.10	226	64.10	63.30	48	89,038	0.05%	大買/大賣/
2022/09/08	13	60.91	5	60.76	60.80	8	88,042	0.01%
2022/09/07	10	60.22	2	60.50	60.40	8	87,776	0.01%
2022/09/06	59	62.68	39	60.48	60.10	20	87,085	0.02%
2022/09/05	30	63.74	57	63.72	63.40	-27	86,076	-0.03%
2022/09/02	504	65.64	608	65.58	63.90	-104	84,883	-0.12%	大買/大賣/鉅額交易
2022/09/01	24	60.66	41	60.35	60.20	-17	82,647	-0.02%
2022/08/31	269	62.41	72	62.55	62.30	197	81,807	0.24%	大買/鉅額交易
2022/08/30	2	59.80	0	0.00	59.10	2	80,656	0.00%
2022/08/29	21	58.69	6	58.72	58.70	15	80,251	0.02%
2022/08/26	29	61.97	142	62.12	61.60	-113	79,833	-0.14%	大賣/鉅額交易
2022/08/25	14.1	60.85	11	61.09	61.00	3.1	78,831	0.00%
2022/08/24	35.1	59.02	8	59.41	59.50	27.1	78,464	0.03%
2022/08/23	5	60.18	9	60.96	60.20	-4	77,650	-0.01%
2022/08/22	47	61.72	81	61.31	61.00	-34	77,073	-0.04%
2022/08/19	177	65.34	119	64.69	63.90	58	76,527	0.08%	大買/大賣/
2022/08/18	71	64.75	50	65.59	64.20	21	75,462	0.03%
2022/08/17	212	64.45	169	64.67	65.50	43	74,055	0.06%	大買/大賣/
2022/08/16	23.1	63.04	474	62.65	62.50	-450.9	72,978	-0.62%	大賣/鉅額交易
2022/08/15	136	62.40	165	62.38	64.50	-29	72,200	-0.04%	大買/大賣/
2022/08/12	113	64.18	92	63.57	63.20	21	71,105	0.03%	大買/
2022/08/11	58.1	63.52	92	63.61	63.80	-34	70,103	-0.05%
2022/08/10	90	61.56	22	61.59	62.00	68	69,002	0.10%
2022/08/09	66	60.18	49	59.69	59.70	17	68,156	0.02%
2022/08/08	283.1	59.56	142	59.49	60.40	141.1	67,502	0.21%	大買/大賣/鉅額交易
2022/08/05	126.1	60.40	148	60.13	62.00	-21.9	66,539	-0.03%	大買/大賣/
2022/08/04	232.2	58.64	60	60.14	58.30	172.2	65,593	0.26%	大買/鉅額交易
2022/08/03	124	64.96	168	64.16	63.30	-44	63,697	-0.07%	大買/大賣/
2022/08/02	59	64.48	12	64.13	64.30	47	62,596	0.08%
2022/08/01	26	66.06	27	65.85	65.80	-1	61,911	0.00%
2022/07/29	499	66.10	544	65.57	65.10	-45	61,030	-0.07%	大買/大賣/
2022/07/28	125	66.74	120	66.34	65.40	5	59,645	0.01%	大買/大賣/
2022/07/27	196	63.95	479	64.41	64.70	-283	57,530	-0.49%	大買/大賣/鉅額交易
2022/07/26	81.1	65.76	199	66.40	64.20	-117.9	56,412	-0.21%	大賣/鉅額交易
2022/07/25	497	65.43	358	65.86	66.60	139	55,233	0.25%	大買/大賣/鉅額交易
2022/07/22	1,002	68.88	1,051	67.15	64.70	-49	53,167	-0.09%	大買/大賣/
2022/07/21	1,333	63.29	1,360	63.50	65.60	-27	48,899	-0.06%	大買/大賣/
2022/07/20	368	60.83	394	61.02	59.70	-26	46,099	-0.06%	大買/大賣/
2022/07/19	84	58.26	66	58.26	58.10	18	44,897	0.04%
2022/07/18	67	60.37	39	59.90	59.10	28	44,100	0.06%
2022/07/15	29.1	59.86	45	59.94	58.90	-15.9	42,995	-0.04%
2022/07/14	203	59.26	61	59.62	60.70	142	42,083	0.34%	大買/鉅額交易
2022/07/13	600	59.54	578	59.26	58.40	22	40,525	0.05%	大買/大賣/
2022/07/12	195	59.56	62	58.40	57.60	133	38,521	0.35%	大買/鉅額交易
2022/07/11	206	59.85	12	60.13	60.90	194	36,860	0.53%	大買/鉅額交易
2022/07/08	808	61.22	301	60.83	60.50	507	35,597	1.42%	大買/大賣/鉅額交易
2022/07/07	708	61.95	734	61.82	61.70	-26	33,181	-0.08%	大買/大賣/
2022/07/06	691	59.58	2,223	59.81	56.90	-1,532	30,092	-5.09%	大買/大賣/鉅額交易
2022/07/05	2,396	59.68	1,039	57.43	60.70	1,357	26,355	5.15%	大買/大賣/鉅額交易
2022/07/04	340	51.01	65	53.17	55.20	275	24,146	1.14%	大買/鉅額交易
2022/07/01	678	51.58	671.1	51.73	50.20	6.9	22,541	0.03%	大買/大賣/
2022/06/30	40	49.64	220	49.06	48.90	-180	20,532	-0.88%	大賣/鉅額交易
2022/06/29	121	52.46	87	53.91	52.00	34	19,418	0.18%	大買/
2022/06/28	1,207	58.22	684	58.23	57.70	523	17,930	2.92%	大買/大賣/鉅額交易
2022/06/27	75	56.89	297	57.36	57.80	-222	15,291	-1.45%	大賣/鉅額交易
2022/06/24	240	51.70	145	51.80	52.60	95	14,754	0.64%	大買/大賣/
2022/06/23	299	48.43	75	48.95	47.90	224	14,113	1.59%	大買/鉅額交易
2022/06/22	271	48.76	373	47.57	49.70	-102	13,272	-0.77%	大買/大賣/鉅額交易
2022/06/21	219	46.25	52	44.93	46.30	167	11,791	1.42%	大買/鉅額交易
2022/06/20	18	43.96	5	43.40	42.10	13	11,763	0.11%
2022/06/17	23	44.33	10	44.63	44.00	13	11,742	0.11%
2022/06/16	8	45.72	6	45.82	45.05	2	11,870	0.02%
2022/06/15	0	0.00	1	46.65	45.75	-1	11,921	-0.01%
2022/06/14	2	45.92	2	45.95	46.45	0	12,146	0.00%
2022/06/13	14	45.99	4	45.60	45.60	10	12,401	0.08%
2022/06/10	12	47.43	0	0.00	47.40	12	12,611	0.10%
2022/06/09	2	48.10	1	48.35	48.20	1	12,786	0.01%
2022/06/08	14	48.28	0	0.00	48.05	14	13,083	0.11%
2022/06/07	20	48.51	125	48.40	48.15	-105	13,501	-0.78%	大賣/鉅額交易
2022/06/06	131	49.40	18	49.00	49.00	113	13,971	0.81%	大買/鉅額交易
2022/06/02	5	50.06	2	50.40	49.25	3	14,489	0.02%
2022/06/01	6	50.20	6	49.63	49.55	0	14,792	0.00%
2022/05/31	17	49.60	7	49.28	50.00	10	15,290	0.07%
2022/05/30	16	48.23	21	48.09	48.15	-5	16,732	-0.03%
2022/05/27	25	47.37	47	48.18	47.05	-22	17,646	-0.12%
2022/05/26	5	45.87	0	0.00	45.90	5	17,706	0.03%
2022/05/24	24	46.26	0	0.00	45.95	24	18,678	0.13%
2022/05/20	4	46.88	17	47.04	47.00	-13	19,058	-0.07%
2022/05/19	15	45.84	5	46.55	46.70	10	19,154	0.05%
2022/05/18	2	46.90	6	46.97	47.20	-4	19,316	-0.02%
2022/05/17	2	47.00	30	46.94	47.20	-28	19,454	-0.14%
2022/05/16	0	0.00	10	45.70	45.70	-10	19,732	-0.05%
2022/05/13	11	46.08	0	0.00	45.90	11	19,998	0.06%
2022/05/12	3.1	44.93	17	45.86	44.95	-13.9	20,310	-0.07%
2022/05/11	5	45.54	10	45.10	46.15	-5	20,437	-0.02%
2022/05/10	2	45.33	4	45.55	46.45	-2	20,644	-0.01%
2022/05/09	33	47.63	13	45.84	45.65	20	21,260	0.09%
2022/05/06	14	49.38	1	49.95	49.95	13	21,534	0.06%
2022/05/05	10	50.43	49	50.41	51.00	-39	22,316	-0.17%
2022/05/04	1	49.40	18	49.26	49.30	-17	22,796	-0.07%
2022/05/03	7	47.78	15	48.10	48.45	-8	23,723	-0.03%
2022/04/29	53	48.81	39	51.25	47.60	14	24,171	0.06%
2022/04/28	40	48.86	2	48.90	48.60	38	24,509	0.16%
2022/04/27	10.2	47.51	3	48.17	48.60	7.2	24,884	0.03%
2022/04/26	0	49.35	4	49.36	49.80	-4	25,059	-0.02%
2022/04/25	9	48.76	12	48.23	48.75	-3	25,311	-0.01%
2022/04/22	12	51.35	1	51.00	51.10	11	25,912	0.04%
2022/04/21	17	52.42	8	52.74	53.00	9	26,781	0.03%
2022/04/20	5	53.38	1	54.00	53.10	4	27,371	0.01%
2022/04/19	4	53.28	6	54.08	53.20	-2	28,103	-0.01%
2022/04/18	1	53.10	2	53.75	53.20	-1	29,264	0.00%
2022/04/15	9	54.11	5	54.66	54.20	4	29,725	0.01%
2022/04/14	0	0.00	2	56.20	56.10	-2	30,518	-0.01%
2022/04/13	1	57.40	5	56.36	56.60	-4	31,079	-0.01%
2022/04/12	3	54.00	8	55.31	54.00	-5	31,573	-0.02%
2022/04/11	11	54.60	0	0.00	54.00	11	32,647	0.03%
2022/04/08	5	56.70	5	56.72	56.70	0	33,380	0.00%
2022/04/07	12	57.10	5	57.62	55.70	7	33,765	0.02%
2022/04/06	4	58.83	3	59.10	58.80	1	34,281	0.00%
2022/04/01	14	59.08	14	58.44	60.00	0	35,009	0.00%
2022/03/31	21	60.21	11	59.20	59.20	10	35,554	0.03%
2022/03/30	11	61.16	20	60.72	60.30	-9	37,297	-0.02%
2022/03/29	62	59.67	7	59.61	59.80	55	38,605	0.14%
2022/03/28	1	58.80	3	59.20	59.70	-2	40,366	0.00%
2022/03/25	14	60.62	14	61.21	59.30	0	41,209	0.00%
2022/03/24	15	60.65	14	61.34	61.80	1	42,122	0.00%
2022/03/23	0	59.60	4	60.18	59.70	-4	42,768	-0.01%
2022/03/22	0	0.00	1	59.00	59.30	-1	43,683	0.00%
2022/03/21	6	60.58	4	59.68	58.50	2	44,434	0.00%
2022/03/18	14	58.27	31	58.16	58.50	-17	44,939	-0.04%
2022/03/17	51	57.72	3	58.53	58.60	48	45,225	0.11%
2022/03/16	3	56.43	27	55.83	56.20	-24	45,677	-0.05%
2022/03/15	0	0.00	11	56.00	55.60	-11	46,642	-0.02%
2022/03/14	1	57.40	6.1	57.66	57.70	-5.1	47,603	-0.01%
2022/03/11	31	57.76	6	57.32	57.80	25	49,421	0.05%
2022/03/10	30	58.10	21	58.22	58.10	9	50,458	0.02%
2022/03/09	15.2	56.58	30	56.95	56.10	-14.8	52,280	-0.03%
2022/03/08	2	57.90	9	59.07	56.80	-7	53,122	-0.01%
2022/03/07	9	61.10	57	60.46	60.10	-48	53,870	-0.09%
2022/03/04	83	65.69	22	65.33	64.30	61	54,730	0.11%
2022/03/03	70	68.78	107	68.16	65.40	-37	55,378	-0.07%	大賣/
2022/03/02	1,570	65.57	1,287	66.47	66.90	283	55,289	0.51%	大買/大賣/鉅額交易
2022/03/01	50	59.80	4	60.35	60.90	46	56,108	0.08%
2022/02/25	4	57.85	10	58.82	57.90	-6	56,859	-0.01%
2022/02/24	75	57.99	28	58.92	57.70	47	58,297	0.08%
2022/02/23	2	62.10	1	62.40	62.10	1	58,653	0.00%
2022/02/22	2	61.95	38	61.88	61.50	-36	61,135	-0.06%
2022/02/18	0	0.00	2	65.70	65.80	-2	64,354	0.00%
2022/02/16	26	65.45	49	64.58	64.40	-23	69,945	-0.03%
2022/02/15	0	0.00	7	63.67	63.00	-7	72,472	-0.01%
2022/02/14	53	63.66	54	64.72	63.90	-1	72,684	0.00%
2022/02/11	6	67.10	5	67.30	68.30	1	72,541	0.00%
2022/02/10	2	67.30	6	68.58	67.70	-4	72,614	-0.01%
2022/02/09	40	68.41	30	68.25	67.90	10	72,466	0.01%
2022/02/08	40	66.69	264	66.14	66.90	-224	71,804	-0.31%	大賣/鉅額交易
2022/02/07	16	64.20	16.2	65.16	67.00	-0.2	71,431	0.00%
2022/01/26	43	63.72	163	63.83	63.80	-120	70,997	-0.17%	大賣/鉅額交易
2022/01/25	13	64.63	78	63.72	62.60	-65	70,780	-0.09%
2022/01/24	16.2	67.28	2	67.40	67.00	14.2	70,115	0.02%
2022/01/21	225	68.60	59	69.10	69.10	166	69,798	0.24%	大買/鉅額交易
2022/01/20	2	69.50	13	68.65	69.20	-11	69,315	-0.02%
2022/01/19	8	69.36	180	69.23	69.90	-172	69,702	-0.25%	大賣/鉅額交易
2022/01/18	16	71.07	7	70.44	70.50	9	70,003	0.01%
2022/01/17	37	70.92	4	71.52	70.60	33	72,127	0.05%
2022/01/14	19	68.13	17	67.71	69.00	2	75,490	0.00%
2022/01/13	6	72.15	10	70.90	71.00	-4	76,728	-0.01%
2022/01/12	256.9	72.57	268	72.37	72.00	-11.1	76,617	-0.01%	大買/大賣/
2022/01/11	217.2	73.76	230	76.44	72.30	-12.8	76,497	-0.02%	大買/大賣/
2022/01/10	12	77.67	213	78.39	79.60	-201	75,611	-0.27%	大賣/鉅額交易
2022/01/07	385	78.66	81.5	78.73	78.00	303.5	75,101	0.40%	大買/鉅額交易
2022/01/06	28	82.13	17	81.41	82.00	11	74,186	0.01%
2022/01/05	6	82.85	78	82.44	81.60	-72	73,565	-0.10%
2022/01/04	159	87.31	303	87.51	84.60	-144	72,904	-0.20%	大買/大賣/鉅額交易
2022/01/03	35	86.60	184	85.86	86.00	-149	71,769	-0.21%	大賣/鉅額交易
2021/12/30	114	84.76	33	84.18	84.80	81	70,921	0.11%	大買/
2021/12/29	58	84.35	44	84.25	85.80	14	70,467	0.02%
2021/12/28	81	84.48	189	84.38	83.00	-108	69,792	-0.15%	大賣/鉅額交易
2021/12/27	26	87.22	88	86.21	85.60	-62	69,030	-0.09%
2021/12/24	286	87.86	114	87.23	86.40	172	68,493	0.25%	大買/大賣/鉅額交易
2021/12/23	78	86.49	173.2	86.49	87.10	-95.2	66,633	-0.14%	大賣/
2021/12/22	689	86.16	377	86.96	83.80	312	65,222	0.48%	大買/大賣/鉅額交易
2021/12/21	21.1	84.13	22	83.68	83.00	-0.9	63,397	0.00%
2021/12/20	25.1	82.53	59.1	84.29	84.90	-34	62,609	-0.05%
2021/12/17	38.5	80.46	5	80.64	80.80	33.5	61,374	0.05%
2021/12/16	346	81.09	377.1	82.23	83.30	-31.1	60,439	-0.05%	大買/大賣/
2021/12/15	344.5	79.54	296	78.33	80.10	48.5	59,346	0.08%	大買/大賣/
2021/12/14	41	76.72	54	76.44	75.70	-13	58,582	-0.02%
2021/12/13	2	80.10	36	80.16	80.10	-34	57,890	-0.06%
2021/12/10	49	80.84	14	80.76	80.70	35	57,413	0.06%
2021/12/09	110.1	82.92	166	82.27	81.30	-55.9	56,784	-0.10%	大買/大賣/
2021/12/08	242	82.84	83	85.10	81.30	159	55,622	0.29%	大買/鉅額交易
2021/12/07	177.2	87.25	150	86.98	84.00	27.2	54,330	0.05%	大買/大賣/
2021/12/06	47	85.14	240.1	84.99	86.10	-193.1	52,273	-0.37%	大賣/鉅額交易
2021/12/03	47	85.34	29	85.09	85.20	18	50,932	0.04%
2021/12/02	87	82.78	47	82.33	80.20	40	48,676	0.08%
2021/12/01	103	77.30	21	81.29	83.40	82	47,284	0.17%	大買/
2021/11/30	162	79.98	130	80.98	77.50	32	45,911	0.07%	大買/大賣/
2021/11/29	45	74.31	141	76.43	78.00	-96	44,541	-0.22%	大賣/
2021/11/26	126	76.36	72	78.77	77.80	54	43,241	0.12%	大買/
2021/11/25	143	83.83	217	83.69	81.00	-74	41,666	-0.18%	大買/大賣/
2021/11/24	75	79.31	104	79.53	79.40	-29	39,840	-0.07%	大賣/
2021/11/23	1,135.5	80.71	1,021	80.28	78.40	114.5	38,800	0.30%	大買/大賣/鉅額交易
2021/11/22	85	87.79	83	87.67	86.70	2	36,977	0.01%
2021/11/19	120	87.95	97.2	89.33	87.60	22.8	35,950	0.06%	大買/
2021/11/18	143	86.87	239	86.08	86.10	-96	33,342	-0.29%	大買/大賣/
2021/11/17	399	85.74	267.1	86.75	87.50	131.9	31,980	0.41%	大買/大賣/鉅額交易
2021/11/16	225	84.11	246	83.32	82.10	-21	29,613	-0.07%	大買/大賣/
2021/11/15	244	93.54	521	94.10	90.90	-277	27,416	-1.01%	大買/大賣/鉅額交易
2021/11/12	258	86.66	716.1	86.33	90.90	-458.1	23,622	-1.94%	大買/大賣/鉅額交易
2021/11/11	823	82.28	37	90.00	82.70	786	20,738	3.79%	大買/鉅額交易
2021/11/10	35	87.57	232	83.12	89.60	-197	20,223	-0.97%	大賣/鉅額交易
2021/11/09	123.1	81.84	8	82.68	81.50	115.1	19,998	0.58%	大買/鉅額交易
2021/11/08	117.5	73.33	174	72.34	77.00	-56.5	19,674	-0.29%	大買/大賣/
2021/11/05	60	68.28	1	68.90	70.00	59	19,478	0.30%
2021/11/04	604	71.85	39	68.41	67.00	565	19,373	2.92%	大買/鉅額交易
2021/11/03	318	65.31	4	68.18	71.20	314	19,313	1.63%	大買/鉅額交易
2021/11/02	89	67.09	12.5	66.66	68.20	76.5	18,997	0.40%
2021/11/01	3	68.60	276.5	71.99	72.10	-273.5	18,681	-1.46%	大賣/鉅額交易
2021/10/29	10	59.10	26.5	65.15	65.60	-16.5	18,466	-0.09%
2021/10/28	195	59.00	298	59.81	59.70	-103	18,452	-0.56%	大買/大賣/鉅額交易
2021/10/27	287	60.03	238	61.18	60.00	49	18,184	0.27%	大買/大賣/
2021/10/26	304	54.16	150	56.88	58.30	154	17,528	0.88%	大買/大賣/鉅額交易
2021/10/25	397	53.00	1,427	52.74	53.00	-1,030	16,933	-6.08%	大買/大賣/鉅額交易
2021/10/22	1,712	52.05	564.4	52.25	52.50	1,147.6	14,480	7.93%	大買/大賣/鉅額交易
2021/10/21	2,926	48.22	2,996	47.87	48.25	-70	10,349	-0.68%	大買/大賣/
2021/10/20	26	42.07	25	42.86	43.90	1	8,083	0.01%
2021/10/19	77	39.00	27	39.07	39.95	50	7,487	0.67%
2021/10/18	222	38.27	246	38.39	38.40	-24	6,797	-0.35%	大買/大賣/
2021/10/15	5	34.65	4	35.08	34.95	1	6,498	0.02%
2021/10/14	31	34.05	1	34.30	34.05	30	6,485	0.46%
2021/10/13	1	34.00	2	34.30	33.95	-1	6,504	-0.02%
2021/10/12	3	34.25	0	0.00	34.35	3	6,507	0.05%
2021/10/08	2	35.05	20	35.30	34.85	-18	6,549	-0.27%
2021/10/07	56	35.67	6	35.85	35.95	50	6,559	0.76%
2021/10/06	15	34.65	0	0.00	34.95	15	6,606	0.23%
2021/10/05	20	34.53	4	34.10	35.00	16	6,642	0.24%
2021/10/04	3	34.45	79	34.15	33.95	-76	6,662	-1.14%
2021/10/01	8	35.26	7	35.29	34.90	1	6,716	0.01%
2021/09/29	6	37.33	5	37.10	36.65	1	6,833	0.01%
2021/09/28	1	37.50	1	38.55	38.35	0	6,804	0.00%
2021/09/27	27	39.28	13	38.17	37.85	14	6,787	0.21%
2021/09/24	11	37.56	12	37.36	37.10	-1	6,714	-0.01%
2021/09/23	0	0.00	15	36.58	36.95	-15	6,777	-0.22%
2021/09/22	1	36.45	0	0.00	36.15	1	6,928	0.01%
2021/09/17	53	38.47	20	37.48	37.40	33	7,059	0.47%
2021/09/16	0	0.00	3	37.72	38.40	-3	6,981	-0.04%
2021/09/15	2	36.30	0	0.00	36.15	2	6,894	0.03%
2021/09/14	0	0.00	1	38.15	36.90	-1	6,957	-0.01%
2021/09/13	11	37.50	18	37.07	37.85	-7	6,938	-0.10%
2021/09/10	0	0.00	5	34.97	34.85	-5	6,933	-0.07%
2021/09/09	2	34.75	0	0.00	34.60	2	7,102	0.03%
2021/09/08	4	34.45	0	0.00	34.40	4	7,245	0.06%
2021/09/07	3	34.78	30	35.43	34.70	-27	7,448	-0.36%
2021/09/03	0	0.00	6	35.77	36.00	-6	8,170	-0.07%
2021/09/02	2	35.60	11	36.24	35.55	-9	8,282	-0.11%
2021/09/01	21	35.95	12	35.95	36.05	9	8,516	0.11%
2021/08/31	7	35.54	1	35.85	35.55	6	8,541	0.07%
2021/08/30	1	35.65	0	0.00	35.85	1	8,652	0.01%
2021/08/27	3	35.33	11	35.13	35.15	-8	8,678	-0.09%
2021/08/25	1	35.75	0	0.00	35.75	1	8,821	0.01%
2021/08/24	5	35.72	4	35.78	35.25	1	9,016	0.01%
2021/08/23	1	35.55	0	0.00	35.50	1	9,076	0.01%
2021/08/20	1	34.95	0	0.00	34.65	1	9,169	0.01%
2021/08/19	0	0.00	1	34.70	34.65	-1	9,207	-0.01%
2021/08/18	31	35.35	56	35.41	36.10	-25	9,247	-0.27%
2021/08/17	2	35.93	7	36.55	35.35	-5	9,273	-0.05%
2021/08/16	4	36.48	4	37.35	36.40	0	9,332	0.00%
2021/08/13	1	37.10	5	37.80	37.00	-4	9,400	-0.04%
2021/08/12	0	0.00	1	38.10	37.70	-1	9,542	-0.01%
2021/08/11	2	37.73	20	38.03	37.80	-18	9,679	-0.19%
2021/08/10	0	0.00	47	39.00	38.90	-47	9,767	-0.48%
2021/08/09	2	38.68	0	0.00	38.60	2	9,968	0.02%
2021/08/06	11	41.70	0	0.00	40.35	11	10,073	0.11%
2021/08/05	2	41.58	12	41.18	41.90	-10	10,230	-0.10%
2021/08/04	2	41.88	12	41.58	41.55	-10	10,568	-0.09%
2021/08/03	32	41.16	9	41.01	41.45	23	10,726	0.21%
2021/08/02	1	39.70	54	39.83	39.95	-53	10,541	-0.50%
2021/07/30	43	39.13	15	38.50	39.25	28	10,549	0.27%
2021/07/29	54	37.24	15	37.41	37.90	39	10,492	0.37%
2021/07/28	7	35.86	21	36.68	35.35	-14	10,650	-0.13%
2021/07/27	5	37.14	20	37.48	36.75	-15	11,139	-0.13%
2021/07/26	7	37.67	6	37.98	38.00	1	11,536	0.01%
2021/07/23	6	37.32	5	37.72	37.20	1	11,968	0.01%
2021/07/22	6	37.08	10	37.12	36.80	-4	12,402	-0.03%
2021/07/21	2	36.18	50	37.28	36.45	-48	12,772	-0.38%
2021/07/20	3	36.77	10	37.10	36.85	-7	13,624	-0.05%
2021/07/19	3	37.28	5	37.53	37.50	-2	14,204	-0.01%
2021/07/16	1	37.55	10	37.95	37.60	-9	14,660	-0.06%
2021/07/15	5	37.26	81	37.31	38.05	-76	15,033	-0.51%
2021/07/13	10	37.88	64	37.53	37.40	-54	16,141	-0.33%
2021/07/12	0	0.00	2	38.10	37.80	-2	16,954	-0.01%
2021/07/09	0	0.00	11	38.03	37.80	-11	17,653	-0.06%
2021/07/08	0	0.00	7	38.93	37.95	-7	17,835	-0.04%
2021/07/07	2	38.38	53	38.94	38.15	-51	18,004	-0.28%
2021/07/06	2	38.50	25.3	38.62	38.30	-23.3	18,135	-0.13%
2021/07/05	0	0.00	23	39.63	39.75	-23	18,084	-0.13%
2021/07/02	0	0.00	7	38.89	38.85	-7	18,091	-0.04%
2021/07/01	7	38.87	2	38.45	38.45	5	18,302	0.03%
2021/06/30	6	39.44	9	39.29	39.30	-3	18,294	-0.02%
2021/06/29	6	39.91	8	41.02	39.20	-2	18,468	-0.01%
2021/06/28	1	42.05	12	41.34	41.05	-11	18,540	-0.06%
2021/06/25	3	40.90	4	40.89	40.50	-1	18,401	-0.01%
2021/06/24	2	41.20	6	41.00	40.85	-4	18,544	-0.02%
2021/06/23	0	0.00	6	40.33	40.80	-6	18,455	-0.03%
2021/06/22	18	40.92	8	39.78	39.50	10	18,352	0.05%
2021/06/21	26	40.23	3	40.55	40.35	23	18,246	0.13%
2021/06/18	6	40.75	4	40.78	39.95	2	18,080	0.01%
2021/06/17	1	39.25	8	40.63	40.60	-7	17,986	-0.04%
2021/06/16	23	41.14	72	41.22	40.10	-49	17,926	-0.27%
2021/06/15	5	41.53	25	41.64	41.95	-20	17,718	-0.11%
2021/06/11	38	39.24	5	39.45	40.00	33	17,336	0.19%
2021/06/10	8	37.53	42	37.24	38.15	-34	17,007	-0.20%
2021/06/09	102	37.74	10	37.92	37.20	92	16,904	0.54%	大買/
2021/06/08	2	35.95	8	36.08	36.30	-6	16,667	-0.04%
2021/06/07	12	35.73	54	35.94	35.85	-42	16,735	-0.25%
2021/06/03	70	37.05	4	37.18	37.25	66	16,671	0.40%
2021/06/02	5	36.57	14	36.55	36.40	-9	16,689	-0.05%
2021/06/01	4	37.51	8	37.61	37.25	-4	16,592	-0.02%
2021/05/31	1	36.30	8	36.71	37.05	-7	16,440	-0.04%
2021/05/28	2	36.33	2	37.10	36.40	0	16,429	0.00%
2021/05/27	100	36.06	0	0.00	36.20	100	16,365	0.61%
2021/05/26	37	35.94	2	36.23	35.75	35	16,338	0.21%
2021/05/25	40	35.43	12	35.47	35.50	28	16,250	0.17%
2021/05/24	14	35.41	25	35.95	35.25	-11	16,189	-0.07%
2021/05/20	14	35.25	19	35.37	33.70	-5	16,144	-0.03%
2021/05/19	25	34.12	4	33.91	34.25	21	15,972	0.13%
2021/05/18	2	33.45	34	33.15	34.25	-32	15,837	-0.20%
2021/05/17	10	32.00	40	32.44	32.10	-30	15,722	-0.19%
2021/05/14	3	34.32	15	34.45	34.50	-12	15,490	-0.08%
2021/05/13	5	36.03	0	0.00	35.05	5	15,242	0.03%
2021/05/12	196	37.42	1	38.10	36.25	195	14,940	1.31%	大買/鉅額交易
2021/05/11	18	38.26	1	38.00	38.00	17	14,462	0.12%
2021/05/10	1	40.75	3	40.93	40.55	-2	14,152	-0.01%
2021/05/07	35	40.91	11	40.32	40.50	24	14,117	0.17%
2021/05/06	11	40.60	2	40.23	39.65	9	13,953	0.06%
2021/05/05	3	39.77	23	40.05	39.45	-20	13,762	-0.15%
2021/05/04	23	42.58	42	42.14	40.60	-19	13,491	-0.14%
2021/05/03	57	43.12	60	42.11	42.15	-3	12,947	-0.02%
2021/04/29	7	42.30	8	42.43	41.60	-1	12,558	-0.01%
2021/04/28	11	44.64	14	43.21	43.10	-3	12,112	-0.02%
2021/04/27	27	43.01	19	43.39	43.15	8	11,739	0.07%
2021/04/26	30	43.76	64.5	44.98	44.70	-34.5	11,342	-0.30%
2021/04/23	4	40.58	27	41.43	41.80	-23	10,462	-0.22%
2021/04/22	34	39.95	34	39.87	38.00	0	9,884	0.00%
2021/04/21	67.3	41.00	4	41.20	40.60	63.3	9,433	0.67%
2021/04/20	11	39.43	12	39.01	39.95	-1	9,050	-0.01%
2021/04/19	8	40.93	3.4	40.57	40.10	4.6	8,710	0.05%
2021/04/16	15	38.00	22.6	38.59	39.45	-7.6	7,903	-0.10%
2021/04/15	24	35.13	15	35.56	35.90	9	7,040	0.13%
2021/04/14	0	32.80	45	33.24	32.65	-45	6,352	-0.71%
2021/04/13	3	33.33	45	33.41	33.10	-42	6,203	-0.68%
2021/04/12	63	32.19	10	32.22	32.80	53	5,987	0.89%
2021/04/09	0	31.53	55	31.77	31.50	-55	5,789	-0.95%
2021/04/08	50	31.61	1	31.55	31.45	49	5,763	0.85%
2021/04/07	18	31.70	5	32.06	31.45	13	5,728	0.23%
2021/04/06	2	31.32	1	31.50	30.95	1	5,545	0.02%
2021/04/01	0	0.00	25	31.12	31.20	-25	5,507	-0.45%
2021/03/31	4	30.86	3	31.00	30.85	1	5,291	0.02%
2021/03/30	0	0.00	1	29.80	29.70	-1	5,047	-0.02%
2021/03/29	1	29.95	1	29.70	29.70	0	5,032	0.00%
2021/03/25	0	0.00	2	28.95	28.90	-2	4,959	-0.04%
2021/03/23	1	29.15	2	29.20	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	0.2	29.10	29.20	-0.2	5,117	0.00%
2021/03/19	2	28.95	0	0.00	29.10	2	5,107	0.04%
2021/03/18	3	28.55	4	28.59	28.55	-1	5,078	-0.02%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/12	0	0.00	7	28.81	28.75	-7	5,570	-0.13%
2021/03/11	1	29.10	3	28.88	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	3	28.57	28.50	-3	5,756	-0.05%
2021/03/09	1.1	27.96	0	0.00	28.05	1.1	5,996	0.02%
2021/03/08	8	28.17	3	28.15	28.10	5	6,033	0.08%
2021/03/04	1	28.70	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	29.25	1	29.25	29.30	-1	6,148	-0.02%
2021/02/26	0	0.00	5	28.80	29.00	-5	6,252	-0.08%
2021/02/25	0	29.05	0	0.00	29.15	0	6,251	0.00%
2021/02/24	0	0.00	1	29.20	28.75	-1	6,335	-0.02%
2021/02/23	43	29.08	0	0.00	29.05	43	6,537	0.66%
2021/02/22	1	29.20	4.2	28.98	29.35	-3.2	6,546	-0.05%
2021/02/19	2	28.38	1	28.55	28.30	1	6,546	0.02%
2021/02/18	1	28.30	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	28.55	3	28.67	28.55	-3	6,536	-0.05%
2021/02/05	0	0.00	2	28.00	28.00	-2	6,498	-0.03%
2021/02/01	1	28.20	0	0.00	28.00	1	6,638	0.02%
2021/01/27	0	0.00	66	28.00	28.20	-66	6,506	-1.01%
2021/01/26	2	27.98	0	0.00	28.00	2	6,491	0.03%
2021/01/25	0	0.00	1	28.15	28.25	-1	6,474	-0.02%
2021/01/22	5	27.93	0	0.00	27.85	5	6,458	0.08%
2021/01/21	3	28.08	1	28.10	28.00	2	6,408	0.03%
2021/01/20	3	28.55	4	28.75	28.30	-1	6,375	-0.02%
2021/01/19	1	29.45	1	29.55	29.15	0	6,314	0.00%
2021/01/18	1	29.15	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	29.75	0	0.00	29.80	0	6,253	0.00%
2021/01/14	0	0.00	7	30.11	30.10	-7	6,205	-0.11%
2021/01/13	2	29.55	0	0.00	29.75	2	6,175	0.03%
2021/01/12	3	29.73	2	29.65	29.40	1	6,141	0.02%
2021/01/11	1	29.60	3	30.25	30.10	-2	6,098	-0.03%
2021/01/08	9	29.91	1	29.95	29.55	8	6,060	0.13%
2021/01/07	11	30.02	0	0.00	29.95	11	5,996	0.18%
2021/01/06	31	30.62	4	30.55	30.00	27	5,955	0.45%
2021/01/05	22	30.75	0	0.00	30.85	22	5,853	0.38%
2021/01/04	1	31.20	2	31.20	31.40	-1	5,805	-0.02%
2020/12/31	0	0.00	3	30.75	30.75	-3	5,767	-0.05%
2020/12/28	2	31.05	55	31.10	31.20	-53	5,705	-0.93%
2020/12/24	0	30.60	0	0.00	30.30	0	5,600	0.00%
2020/12/22	2	30.05	0	0.00	30.05	2	5,630	0.04%
2020/12/21	53	30.83	0	0.00	30.70	53	5,620	0.94%
2020/12/18	0	31.85	1	32.20	31.35	-1	5,590	-0.02%
2020/12/17	0	31.20	0	0.00	31.20	0	5,477	0.00%
2020/12/16	0	31.40	0	0.00	31.25	0	5,463	0.00%
2020/12/15	1	31.00	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	31.55	1	31.55	31.45	0	5,418	0.00%
2020/12/11	4	31.20	10	31.60	30.90	-6	5,397	-0.11%
2020/12/10	13	32.27	1	32.50	31.60	12	5,361	0.22%
2020/12/09	4	32.14	3	32.13	32.45	1	5,222	0.02%
2020/12/08	2	32.23	0	0.00	31.80	2	5,085	0.04%
2020/12/07	2	31.50	0	0.00	31.70	2	5,005	0.04%
2020/12/03	2	32.25	0	0.00	32.05	2	4,829	0.04%
2020/11/30	1	30.85	3	31.30	31.30	-2	4,715	-0.04%
2020/11/27	0	31.25	0	0.00	31.00	0	4,718	0.00%
2020/11/26	0	0.00	1	30.80	30.95	-1	4,708	-0.02%
2020/11/25	0	0.00	2	30.90	30.60	-2	4,826	-0.04%
2020/11/23	1	30.25	2	30.23	30.25	-1	4,833	-0.02%
2020/11/20	2	30.40	5	30.33	30.45	-3	4,811	-0.06%
2020/11/19	0	0.00	13	29.67	29.50	-13	4,603	-0.28%
2020/11/18	0	0.00	8	28.98	29.40	-8	4,566	-0.18%
2020/11/17	6	28.52	0	0.00	28.55	6	4,468	0.13%
2020/11/16	2	28.60	3	28.82	28.55	-1	4,604	-0.02%
2020/11/13	3	28.62	0	0.00	28.60	3	4,612	0.07%
2020/11/12	0	0.00	0	29.15	28.80	0	4,618	0.00%
2020/11/11	3	28.97	15	29.17	29.15	-12	4,650	-0.26%
2020/11/10	0	0.00	6	28.93	29.30	-6	4,643	-0.13%
2020/11/09	4	28.69	0.3	28.82	28.60	3.7	4,601	0.08%
2020/11/06	0	0.00	7	29.05	28.80	-7	4,597	-0.15%
2020/11/05	0	0.00	10	28.91	28.95	-10	4,625	-0.22%
2020/11/04	3	28.70	8.9	28.65	28.65	-5.9	4,656	-0.13%
2020/11/02	5	28.49	0	0.00	28.40	5	4,922	0.10%
2020/10/30	6	28.52	21	28.40	28.70	-15	4,970	-0.30%
2020/10/29	2	28.45	12	28.74	28.80	-10	5,076	-0.20%
2020/10/27	5	29.30	15	29.33	29.25	-10	5,119	-0.20%
2020/10/26	0	0.00	5	28.92	28.90	-5	5,106	-0.10%
2020/10/23	2	28.70	0	0.00	28.75	2	5,166	0.04%
2020/10/22	0	0.00	16	28.65	28.70	-16	5,302	-0.30%
2020/10/19	2	29.05	7	29.01	28.80	-5	5,572	-0.09%
2020/10/16	6	29.05	13	28.94	28.60	-7	5,630	-0.12%
2020/10/15	3	29.13	8	29.16	29.00	-5	5,689	-0.09%
2020/10/14	3	29.53	13	29.50	29.45	-10	5,784	-0.17%
2020/10/13	2	29.25	4	29.30	29.15	-2	5,862	-0.03%
2020/10/12	9	29.37	0	0.00	29.20	9	5,949	0.15%
2020/10/08	3	29.55	2	29.20	29.20	1	6,003	0.02%
2020/10/07	0	0.00	10	29.64	29.50	-10	6,051	-0.17%
2020/10/06	2	29.10	2	29.10	29.00	0	6,028	0.00%
2020/10/05	25	28.68	0	0.00	28.90	25	6,176	0.40%
2020/09/30	2	28.58	17	28.65	28.60	-15	6,314	-0.24%
2020/09/29	0	0.00	11	28.80	28.60	-11	6,436	-0.17%
2020/09/28	5	28.55	6	28.52	28.45	-1	6,627	-0.02%
2020/09/25	7	28.11	0	0.00	28.35	7	6,782	0.10%
2020/09/24	5	28.59	10	28.88	28.35	-5	6,839	-0.07%
2020/09/23	1	29.45	0	0.00	29.30	1	6,911	0.01%
2020/09/22	0	0.00	12	29.92	29.60	-12	7,288	-0.16%
2020/09/21	0	0.00	11	30.50	30.15	-11	7,600	-0.14%
2020/09/18	4	30.30	67	30.11	30.10	-63	7,613	-0.83%
2020/09/17	7	30.20	4	30.48	30.25	3	7,653	0.04%
2020/09/16	4	30.70	0	0.00	30.50	4	7,675	0.05%
2020/09/14	0	0.00	18	30.41	30.45	-18	7,913	-0.23%
2020/09/11	0	0.00	1	30.30	30.25	-1	8,004	-0.01%
2020/09/10	19	30.79	0	0.00	30.55	19	8,207	0.23%
2020/09/09	18	30.83	0	0.00	31.00	18	8,241	0.22%
2020/09/08	10	30.85	0	0.00	30.45	10	8,310	0.12%
2020/09/07	61	31.36	6	31.12	31.00	55	8,379	0.66%
2020/09/03	0	0.00	3	30.80	30.55	-3	8,287	-0.04%
2020/09/02	52	31.09	32	30.94	30.80	20	8,260	0.24%
2020/09/01	1	30.50	78	30.37	30.45	-77	8,207	-0.94%
2020/08/31	55	30.48	41.3	30.18	30.10	13.7	8,182	0.17%
2020/08/27	73	30.33	7	29.94	29.80	66	8,063	0.82%
2020/08/26	0	0.00	6	29.70	30.05	-6	7,941	-0.08%
2020/08/25	6	29.15	10	29.32	28.95	-4	7,929	-0.05%
2020/08/24	6	29.13	18	28.98	28.90	-12	7,983	-0.15%
2020/08/21	15	28.70	0	0.00	28.80	15	8,070	0.19%
2020/08/20	17	28.47	63	28.06	28.10	-46	8,171	-0.56%
2020/08/19	6	29.44	0	0.00	29.40	6	8,176	0.07%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	1	30.40	30.20	-1	8,289	-0.01%
2020/08/14	51	30.00	18	29.59	30.00	33	8,261	0.40%
2020/08/13	4	29.58	91	29.83	29.45	-87	8,271	-1.05%
2020/08/12	4	29.80	1	29.95	29.75	3	8,262	0.04%
2020/08/10	52	30.49	22	30.36	30.45	30	8,272	0.36%
2020/08/07	5	30.31	2	30.25	30.10	3	8,296	0.04%
2020/08/06	8	31.16	5	31.38	31.05	3	8,239	0.04%
2020/08/05	7	30.33	0	0.00	30.25	7	8,120	0.09%
2020/08/04	0	0.00	3	30.25	30.35	-3	8,116	-0.04%
2020/08/03	5	29.87	5	30.01	29.85	0	8,021	0.00%
2020/07/31	6	29.70	20	29.92	29.90	-14	8,109	-0.17%
2020/07/30	53	30.01	13	30.05	29.90	40	8,131	0.49%
2020/07/29	2	29.43	2	29.53	29.50	0	8,105	0.00%
2020/07/28	13	29.66	82	29.93	28.95	-69	8,104	-0.85%
2020/07/27	10	30.40	21	30.41	30.05	-11	8,020	-0.14%
2020/07/24	75	31.46	10	31.14	30.75	65	7,968	0.82%
2020/07/23	3	31.30	3	31.00	30.90	0	7,898	0.00%
2020/07/22	0	0.00	1	31.40	31.25	-1	7,899	-0.01%
2020/07/21	0	0.00	20	31.25	31.20	-20	7,864	-0.25%
2020/07/20	0	0.00	4	31.43	31.50	-4	7,808	-0.05%
2020/07/17	8	30.79	1	31.00	31.00	7	7,761	0.09%
2020/07/16	0.1	31.25	4	31.43	31.15	-3.9	7,761	-0.05%
2020/07/15	12	31.13	1	31.35	30.70	11	7,708	0.14%
2020/07/14	6	31.42	0	0.00	31.00	6	7,806	0.08%
2020/07/13	0	0.00	2	31.88	31.80	-2	7,782	-0.03%
2020/07/10	9	32.14	5	31.75	31.30	4	7,843	0.05%
2020/07/09	5	33.54	3	32.90	32.90	2	7,741	0.03%
2020/07/08	1	33.15	11	33.35	33.45	-10	7,696	-0.13%
2020/07/07	4	33.81	1	34.00	32.95	3	7,652	0.04%
2020/07/03	0	0.00	3	33.10	32.40	-3	7,551	-0.04%
2020/07/02	26	32.32	11	32.66	32.50	15	7,536	0.20%
2020/07/01	7	33.34	109	32.83	32.35	-102	7,466	-1.37%	大賣/鉅額交易
2020/06/30	80	32.93	16	31.36	33.15	64	7,086	0.90%
2020/06/29	0	0.00	81	30.27	30.15	-81	6,816	-1.19%
2020/06/24	165	30.82	0	0.00	30.50	165	6,829	2.42%	大買/鉅額交易
2020/06/23	30	30.65	18	30.73	30.60	12	6,858	0.17%
2020/06/22	0	0.00	8	30.56	30.50	-8	6,869	-0.12%
2020/06/19	0	0.00	20	31.03	30.30	-20	6,947	-0.29%
2020/06/18	3	30.80	41	30.90	30.80	-38	6,746	-0.56%
2020/06/17	2	30.98	11	31.19	30.75	-9	6,739	-0.13%
2020/06/16	6.1	30.15	40	30.09	30.00	-33.9	6,809	-0.50%
2020/06/15	84	30.20	41	30.13	29.70	43	7,172	0.60%
2020/06/12	26	28.97	32	28.97	29.15	-6	7,177	-0.08%
2020/06/11	0	0.00	39	30.22	29.85	-39	7,204	-0.54%
2020/06/10	1	30.05	13	30.07	30.05	-12	7,285	-0.16%
2020/06/09	0	0.00	5	30.29	30.15	-5	7,462	-0.07%
2020/06/08	8	30.53	9	30.48	30.45	-1	7,598	-0.01%
2020/06/05	3	30.07	18	30.07	30.15	-15	7,587	-0.20%
2020/06/04	2	30.65	10	30.24	30.20	-8	7,633	-0.10%
2020/06/03	1	30.05	51.6	30.23	30.15	-50.6	7,707	-0.66%
2020/06/02	9	30.09	30	30.02	30.00	-21	7,759	-0.27%
2020/06/01	72	30.56	15	30.25	30.55	57	7,836	0.73%
2020/05/29	2	30.05	11	30.04	30.50	-9	7,867	-0.11%
2020/05/28	5	30.25	0	0.00	29.60	5	8,077	0.06%
2020/05/27	17	30.85	51	30.71	30.70	-34	8,086	-0.42%
2020/05/26	5	30.36	35	30.23	30.00	-30	8,123	-0.37%
2020/05/25	45	29.21	10	29.00	29.50	35	8,136	0.43%
2020/05/22	4	28.15	5	28.70	28.10	-1	8,028	-0.01%
2020/05/21	3	28.80	3	28.95	28.80	0	8,024	0.00%
2020/05/19	3	28.30	11	28.30	28.65	-8	8,101	-0.10%
2020/05/18	4	27.93	3	28.13	27.95	1	8,078	0.01%
2020/05/15	1	28.45	7	28.49	28.30	-6	8,076	-0.07%
2020/05/14	1	28.20	0	0.00	28.20	1	8,040	0.01%
2020/05/13	3	29.15	11	29.26	29.15	-8	7,992	-0.10%
2020/05/12	0	0.00	5	28.95	29.10	-5	7,979	-0.06%
2020/05/11	3	28.93	0	0.00	28.90	3	7,968	0.04%
2020/05/08	2	28.90	0	0.00	28.90	2	7,937	0.03%
2020/05/07	9	28.99	9	28.87	29.10	0	7,925	0.00%
2020/05/06	2	29.65	6	29.85	29.70	-4	7,842	-0.05%
2020/05/05	0	0.00	11	29.83	29.40	-11	7,803	-0.14%
2020/05/04	1	29.25	11	29.29	29.25	-10	7,814	-0.13%
2020/04/30	12	30.07	29	29.97	30.00	-17	7,805	-0.22%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/28	1	29.85	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	2	29.45	30.00	-2	7,955	-0.03%
2020/04/23	3	29.00	31	28.94	28.80	-28	7,896	-0.35%
2020/04/22	5	28.82	25	29.04	28.60	-20	7,870	-0.25%
2020/04/21	5	29.63	34	30.25	28.80	-29	7,852	-0.37%
2020/04/20	0	0.00	2	29.95	30.05	-2	7,769	-0.03%
2020/04/17	17	30.99	15	31.32	30.05	2	7,769	0.03%
2020/04/16	6	31.10	5	31.19	31.20	1	7,613	0.01%
2020/04/15	14	31.54	10	31.58	31.20	4	7,598	0.05%
2020/04/14	2	30.65	15	30.65	30.60	-13	7,525	-0.17%
2020/04/13	8	30.53	65	30.54	30.60	-57	7,578	-0.75%
2020/04/10	10	29.96	33	30.04	30.40	-23	7,528	-0.31%
2020/04/09	1	29.90	3	30.13	29.70	-2	7,544	-0.03%
2020/04/08	72	30.15	26	29.25	30.35	46	7,478	0.62%
2020/04/07	5	29.30	41	29.08	29.25	-36	7,348	-0.49%
2020/04/06	3.2	29.31	3	29.40	29.35	0.2	7,284	0.00%
2020/04/01	0	0.00	43	28.53	28.90	-43	7,353	-0.58%
2020/03/31	5	29.03	1	28.50	28.40	4	7,422	0.05%
2020/03/30	0	0.00	254	27.71	28.30	-254	7,425	-3.42%	大賣/鉅額交易
2020/03/27	4	28.89	104	28.56	27.95	-100	7,509	-1.33%	大賣/
2020/03/26	2	28.60	20	28.74	28.85	-18	7,909	-0.23%
2020/03/25	23	28.94	0	0.00	28.90	23	8,151	0.28%
2020/03/24	207	28.46	7	28.54	28.40	200	8,194	2.44%	大買/鉅額交易
2020/03/23	0	0.00	63	27.59	27.70	-63	8,536	-0.74%
2020/03/20	484	29.95	39	29.69	29.45	445	8,940	4.98%	大買/鉅額交易
2020/03/19	266	27.80	32	27.19	28.40	234	9,253	2.53%	大買/鉅額交易
2020/03/18	1	26.95	20	27.99	26.95	-19	8,872	-0.21%
2020/03/17	7	27.16	7	26.74	26.95	0	9,000	0.00%
2020/03/16	0	0.00	7	29.65	27.00	-7	8,874	-0.08%
2020/03/13	2	29.08	10	29.10	29.75	-8	8,709	-0.09%
2020/03/12	1	32.55	22	32.64	32.10	-21	8,506	-0.25%
2020/03/11	2	35.53	2	35.20	34.85	0	8,348	0.00%
2020/03/10	0	0.00	3	34.83	35.80	-3	8,328	-0.04%
2020/03/09	0	0.00	103	35.88	35.60	-103	8,248	-1.25%	大賣/鉅額交易
2020/03/06	120	37.45	243	36.99	37.55	-123	8,123	-1.51%	大買/大賣/鉅額交易
2020/03/05	31	37.75	0	0.00	36.90	31	8,060	0.38%
2020/03/04	113	37.67	0	0.00	37.65	113	7,951	1.42%	大買/鉅額交易
2020/03/03	98	37.26	15	37.96	37.45	83	7,867	1.06%
2020/03/02	0	0.00	4	34.15	36.40	-4	7,673	-0.05%
2020/02/26	101	36.70	1	36.60	36.50	100	7,373	1.36%	大買/
2020/02/24	2	35.00	1	35.00	34.90	1	7,183	0.01%
2020/02/21	21	35.90	0	0.00	35.45	21	7,171	0.29%
2020/02/19	2	34.65	0	0.00	34.70	2	7,049	0.03%
2020/02/18	10	34.80	5	34.80	34.75	5	7,057	0.07%
2020/02/17	3.1	34.46	2	34.28	34.60	1.1	7,086	0.02%
2020/02/14	1	34.50	0	0.00	34.40	1	7,082	0.01%
2020/02/13	2	34.35	1	34.45	34.15	1	7,087	0.01%
2020/02/12	4	34.24	0	0.00	34.15	4	7,121	0.06%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/07	0	0.00	3	33.53	33.35	-3	7,243	-0.04%
2020/02/06	1	33.80	0	0.00	34.20	1	7,237	0.01%
2020/02/05	0	0.00	1	33.60	33.60	-1	7,244	-0.01%
2020/02/04	3	33.37	0	0.00	33.50	3	7,220	0.04%
2020/02/03	1	31.50	1	32.50	33.00	0	7,249	0.00%
2020/01/31	3	34.95	2	34.60	34.25	1	7,189	0.01%
2020/01/30	5	34.95	18	34.79	34.20	-13	7,193	-0.18%
2020/01/17	0	0.00	2.5	37.80	37.80	-2.5	7,229	-0.03%
2020/01/16	5.1	37.50	0	0.00	37.70	5.1	7,309	0.07%
2020/01/15	0	0.00	26	37.96	37.35	-26	7,445	-0.35%
2020/01/14	0	0.00	7	37.80	37.80	-7	7,433	-0.09%
2020/01/13	20	37.20	0	0.00	37.50	20	7,430	0.27%
2020/01/09	16	36.63	0	0.00	36.95	16	7,461	0.21%
2020/01/08	1	36.50	21	36.30	36.15	-20	7,466	-0.27%
2020/01/07	4	37.31	0	0.00	37.00	4	7,476	0.05%
2020/01/06	1	38.20	0	0.00	38.20	1	7,443	0.01%
2020/01/03	10	38.35	7	38.31	38.15	3	7,509	0.04%
2020/01/02	0	0.00	10	38.45	38.35	-10	7,550	-0.13%
2019/12/30	0	0.00	5	38.51	38.35	-5	7,685	-0.07%
2019/12/27	0	0.00	1	38.75	38.50	-1	7,650	-0.01%
2019/12/26	5	38.36	0	0.00	38.40	5	7,510	0.07%
2019/12/25	0	0.00	5	38.98	38.90	-5	7,446	-0.07%
2019/12/24	0	0.00	100	39.00	38.75	-100	7,452	-1.34%
2019/12/23	146	39.62	22	39.71	39.20	124	7,343	1.69%	大買/鉅額交易
2019/12/20	0	0.00	6	38.58	39.00	-6	6,899	-0.09%
2019/12/19	4	38.36	1	38.55	38.50	3	6,622	0.05%
2019/12/18	1	37.60	9	38.84	38.10	-8	6,490	-0.12%
2019/12/17	46	38.45	16	38.65	38.00	30	6,134	0.49%
2019/12/16	38	38.73	22	37.59	39.10	16	5,802	0.28%
2019/12/13	10	35.59	0	0.00	35.55	10	5,577	0.18%
2019/12/12	6	36.58	5	36.98	36.40	1	5,540	0.02%
2019/12/11	10	35.72	0	0.00	35.70	10	5,287	0.19%
2019/12/10	5	35.55	11	35.65	35.45	-6	5,328	-0.11%
2019/12/09	11	35.11	0	0.00	35.10	11	5,418	0.20%
2019/12/06	1	35.60	0	0.00	35.50	1	5,434	0.02%
2019/12/05	5	35.50	0	0.00	35.85	5	5,489	0.09%
2019/12/02	1	35.05	0	0.00	35.40	1	5,569	0.02%
2019/11/29	0	0.00	6	35.40	35.05	-6	5,542	-0.11%
2019/11/28	0	0.00	21	35.85	35.35	-21	5,538	-0.38%
2019/11/27	20	35.90	0	0.00	35.90	20	5,556	0.36%
2019/11/26	0	0.00	3	35.20	35.20	-3	5,461	-0.05%
2019/11/22	7	34.99	2	35.15	34.85	5	5,519	0.09%
2019/11/20	2	34.68	0	0.00	34.75	2	5,526	0.04%
2019/11/19	0	35.20	0	0.00	35.10	0	5,512	0.00%
2019/11/18	6	35.50	4	35.30	35.50	2	5,514	0.04%
2019/11/15	2	34.95	1	34.95	34.85	1	5,509	0.02%
2019/11/14	0	0.00	2	34.35	34.35	-2	5,518	-0.04%
2019/11/13	84	35.02	4	35.03	34.95	80	5,520	1.45%
2019/11/11	11	34.78	15	34.77	34.65	-4	5,626	-0.07%
2019/11/08	1	36.00	0	0.00	35.75	1	5,640	0.02%
2019/11/07	2	35.75	2	36.05	36.10	0	5,692	0.00%
2019/11/06	0	0.00	1	37.40	36.90	-1	5,686	-0.02%
2019/11/05	20	37.85	21	37.81	37.50	-1	5,984	-0.02%
2019/11/04	0	0.00	1	37.40	37.30	-1	6,019	-0.02%
2019/10/31	0	0.00	1.4	36.87	36.80	-1.4	6,132	-0.02%
2019/10/30	1	37.75	7	38.09	37.50	-6	6,142	-0.10%
2019/10/29	0	0.00	2	37.45	37.50	-2	6,135	-0.03%
2019/10/28	1	38.00	2	38.70	37.90	-1	6,209	-0.02%
2019/10/25	0	0.00	8	38.82	38.75	-8	6,201	-0.13%
2019/10/24	0	0.00	2	38.70	39.25	-2	6,162	-0.03%
2019/10/23	20	38.78	21	38.60	38.50	-1	6,182	-0.02%
2019/10/22	2	38.35	0	0.00	38.00	2	6,083	0.03%
2019/10/21	1	38.10	24	38.03	38.10	-23	6,093	-0.38%
2019/10/18	14	38.50	16	38.32	37.90	-2	6,115	-0.03%
2019/10/17	0.1	38.10	50	37.72	38.10	-49.9	6,146	-0.81%
2019/10/16	1	37.95	10	37.95	37.50	-9	6,336	-0.14%
2019/10/15	0	0.00	2	38.58	37.95	-2	6,533	-0.03%
2019/10/14	3	38.18	15	38.18	38.25	-12	6,572	-0.18%
2019/10/09	16	37.89	9	37.88	37.70	7	6,532	0.11%
2019/10/08	14	37.72	15	37.78	38.25	-1	6,479	-0.02%
2019/10/07	10	37.88	21	37.65	37.50	-11	6,469	-0.17%
2019/10/04	57	36.90	18	37.41	36.85	39	6,431	0.61%
2019/10/03	10	36.20	5	36.35	36.45	5	6,430	0.08%
2019/10/01	1	35.90	0	0.00	36.15	1	6,792	0.01%
2019/09/27	7	35.74	0	0.00	35.50	7	6,765	0.10%
2019/09/25	1.4	36.94	0	0.00	36.65	1.4	6,722	0.02%
2019/09/24	1	37.80	20	37.95	37.60	-19	6,712	-0.28%
2019/09/23	0	0.00	49	38.07	37.65	-49	6,702	-0.73%
2019/09/20	1	37.60	14	37.82	37.70	-13	6,702	-0.19%
2019/09/19	21	37.82	0	0.00	37.50	21	6,640	0.32%
2019/09/18	9.1	38.62	17	38.42	38.55	-7.9	6,601	-0.12%
2019/09/17	0	0.00	3	37.30	36.65	-3	6,243	-0.05%
2019/09/16	0	0.00	1	36.90	37.10	-1	6,305	-0.02%
2019/09/12	5	36.94	4	36.90	37.05	1	6,354	0.02%
2019/09/11	0.5	37.25	34	36.43	37.25	-33.5	6,393	-0.52%
2019/09/10	3	35.93	1	36.60	35.85	2	6,314	0.03%
2019/09/09	15	36.87	11	36.64	36.75	4	6,308	0.06%
2019/09/06	0.5	36.20	7	36.03	36.20	-6.5	6,293	-0.10%
2019/09/05	1	35.50	3	35.67	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	5	35.15	35.25	-5	6,445	-0.08%
2019/09/03	2	34.85	2	35.15	34.75	0	6,550	0.00%
2019/09/02	3	34.48	32	34.57	34.90	-29	6,591	-0.44%
2019/08/30	20	35.21	6	34.96	34.75	14	6,617	0.21%
2019/08/29	0	0.00	6	34.75	34.60	-6	6,662	-0.09%
2019/08/28	6	34.80	2	34.90	34.75	4	6,702	0.06%
2019/08/27	0	0.00	2	34.35	34.40	-2	6,781	-0.03%
2019/08/26	2	33.50	0	0.00	33.85	2	6,789	0.03%
2019/08/23	0	0.00	4	34.20	34.10	-4	6,811	-0.06%
2019/08/16	0	0.00	8	34.18	34.20	-8	6,984	-0.11%
2019/08/15	0	0.00	3	32.90	33.70	-3	7,001	-0.04%
2019/08/14	10	33.15	15	33.25	33.25	-5	7,095	-0.07%
2019/08/13	52	32.84	1	32.75	32.65	51	7,071	0.72%
2019/08/12	24	33.18	7	32.94	33.25	17	7,124	0.24%
2019/08/08	7	32.84	1	33.15	32.85	6	7,143	0.08%
2019/08/07	13	33.00	25	32.93	33.00	-12	7,184	-0.17%
2019/08/06	14	35.55	44	35.32	35.85	-30	7,017	-0.43%
2019/08/05	18	36.74	79	36.74	36.40	-61	7,074	-0.86%
2019/08/02	9	37.06	50	37.09	36.80	-41	7,279	-0.56%
2019/08/01	94	38.06	38	38.23	37.95	56	7,349	0.76%
2019/07/31	39	38.96	31	38.95	38.85	8	7,567	0.11%
2019/07/30	7	39.61	210	39.20	38.75	-203	7,993	-2.54%	大賣/鉅額交易
2019/07/29	6	40.53	41	40.46	40.10	-35	7,996	-0.44%
2019/07/26	87	40.19	3	40.25	40.25	84	8,005	1.05%
2019/07/25	24	39.86	79	40.07	40.25	-55	8,165	-0.67%
2019/07/24	32	39.47	2	39.35	39.35	30	8,097	0.37%
2019/07/23	6	39.54	114	39.58	39.50	-108	8,160	-1.32%	大賣/鉅額交易
2019/07/22	4	39.28	154	39.34	39.25	-150	8,204	-1.83%	大賣/鉅額交易
2019/07/19	6	39.78	105	39.36	39.15	-99	8,258	-1.20%	大賣/
2019/07/18	580	40.80	191	40.04	39.55	389	8,268	4.70%	大買/大賣/鉅額交易
2019/07/17	7	39.76	77	40.06	40.55	-70	8,135	-0.86%
2019/07/16	0	0.00	3	39.43	39.40	-3	8,035	-0.04%
2019/07/15	1	38.55	51	38.62	38.95	-50	8,111	-0.62%
2019/07/12	1	39.30	0	0.00	38.90	1	8,342	0.01%
2019/07/11	10	39.10	0	0.00	39.20	10	8,562	0.12%
2019/07/09	149	38.82	3	39.00	38.65	146	8,828	1.65%	大買/鉅額交易
2019/07/08	215	39.44	167	38.84	39.00	48	9,049	0.53%	大買/大賣/
2019/07/05	0	0.00	7	37.41	37.50	-7	9,086	-0.08%
2019/07/03	0	0.00	9	37.05	37.00	-9	10,571	-0.09%
2019/07/02	0	0.00	11	37.21	37.35	-11	10,901	-0.10%
2019/06/26	1	36.60	0	0.00	36.80	1	11,707	0.01%
2019/06/25	0	0.00	33.2	36.98	36.75	-33.2	11,834	-0.28%
2019/06/24	0	0.00	50	37.18	37.40	-50	11,963	-0.42%
2019/06/21	0	0.00	5	37.22	37.20	-5	12,065	-0.04%
2019/06/20	0	0.00	11	37.41	37.10	-11	12,189	-0.09%
2019/06/19	10	36.95	34	36.59	37.05	-24	12,635	-0.19%
2019/06/18	0	0.00	32	36.55	36.10	-32	12,760	-0.25%
2019/06/17	0	0.00	20	36.85	36.50	-20	13,098	-0.15%
2019/06/14	112	37.04	4	36.90	36.90	108	13,916	0.78%	大買/鉅額交易
2019/06/13	20	36.98	19	36.90	36.80	1	14,624	0.01%
2019/06/12	9	36.16	0	0.00	36.25	9	14,754	0.06%
2019/06/11	1	36.10	1	36.15	36.00	0	14,900	0.00%
2019/06/10	10	35.40	50	35.56	35.50	-40	14,813	-0.27%
2019/06/06	50	34.90	0	0.00	34.95	50	14,843	0.34%
2019/06/05	0	0.00	80	35.15	34.85	-80	14,952	-0.54%
2019/06/04	13	35.14	13	35.26	35.15	0	14,982	0.00%
2019/06/03	20	35.25	54	35.29	35.10	-34	15,244	-0.22%
2019/05/31	52	36.38	6	36.10	36.10	46	15,195	0.30%
2019/05/30	0	0.00	36	36.13	36.25	-36	15,280	-0.24%
2019/05/29	90	35.80	7	35.70	35.70	83	15,399	0.54%
2019/05/28	0	0.00	50	36.15	36.05	-50	15,485	-0.32%
2019/05/27	30	36.80	0	0.00	35.80	30	15,658	0.19%
2019/05/24	6	35.93	1	36.15	36.15	5	16,081	0.03%
2019/05/23	11	35.59	2	35.45	35.65	9	16,183	0.06%
2019/05/22	100	36.27	31	36.30	36.10	69	16,253	0.42%
2019/05/21	44	35.61	85	36.63	36.65	-41	16,356	-0.25%
2019/05/20	89	34.92	4	34.78	34.55	85	16,304	0.52%
2019/05/17	82	34.79	209.5	35.07	34.55	-127.5	16,364	-0.78%	大賣/鉅額交易
2019/05/16	1	36.75	4	36.40	35.50	-3	16,401	-0.02%
2019/05/15	154	36.56	1	36.90	36.70	153	16,463	0.93%	大買/鉅額交易
2019/05/14	31	35.20	173	35.67	35.65	-142	16,506	-0.86%	大賣/鉅額交易
2019/05/13	61	36.07	36	35.52	35.40	25	16,473	0.15%
2019/05/10	134	37.50	92.1	36.20	36.45	41.9	16,462	0.25%	大買/
2019/05/09	18	37.96	13	37.93	37.20	5	16,372	0.03%
2019/05/08	43	38.28	62.5	38.27	37.50	-19.5	16,549	-0.12%
2019/05/07	25	39.42	190	39.49	39.20	-165	16,842	-0.98%	大賣/鉅額交易
2019/05/06	3	42.00	125	41.77	41.50	-122	16,539	-0.74%	大賣/鉅額交易
2019/05/03	185	42.95	82	42.85	42.90	103	16,507	0.62%	大買/鉅額交易
2019/05/02	297	42.81	4	42.90	43.05	293	16,608	1.76%	大買/鉅額交易
2019/04/30	1	41.05	204	41.26	41.80	-203	16,598	-1.22%	大賣/鉅額交易
2019/04/29	8	41.40	1	41.25	41.20	7	16,873	0.04%
2019/04/26	1	41.60	67	41.57	41.20	-66	16,896	-0.39%
2019/04/25	4	42.05	15.5	42.09	42.00	-11.5	17,209	-0.07%
2019/04/24	1	42.90	5	42.96	42.45	-4	17,234	-0.02%
2019/04/23	151	42.64	163.5	42.56	42.60	-12.5	17,276	-0.07%	大買/大賣/
2019/04/22	91	43.29	0	0.00	43.15	91	17,522	0.52%
2019/04/19	75	43.00	132	42.74	42.70	-57	17,712	-0.32%	大賣/
2019/04/18	33	43.13	30.5	43.48	42.15	2.5	17,796	0.01%
2019/04/17	9	45.26	162	44.81	44.30	-153	17,877	-0.86%	大賣/鉅額交易
2019/04/16	249	43.92	121	43.85	44.50	128	17,684	0.72%	大買/大賣/鉅額交易
2019/04/15	103	43.89	351	43.76	43.90	-248	17,630	-1.41%	大買/大賣/鉅額交易
2019/04/12	169	43.72	35	43.87	43.75	134	17,456	0.77%	大買/鉅額交易
2019/04/11	92	43.23	30.5	43.13	43.00	61.5	17,228	0.36%
2019/04/10	48	44.68	163	44.26	44.25	-115	16,912	-0.68%	大賣/鉅額交易
2019/04/09	89	41.80	134	41.60	42.00	-45	15,995	-0.28%	大賣/
2019/04/08	39	41.53	61	41.70	40.90	-22	15,740	-0.14%
2019/04/03	173	40.56	12	40.50	40.45	161	15,536	1.04%	大買/鉅額交易
2019/04/02	98	40.90	69	41.21	40.80	29	15,407	0.19%
2019/04/01	172	40.13	3	40.10	40.15	169	15,066	1.12%	大買/鉅額交易
2019/03/29	27	39.98	0	0.00	39.95	27	14,931	0.18%
2019/03/28	12	39.50	1	40.00	39.55	11	14,844	0.07%
2019/03/27	4	40.10	44	39.83	39.85	-40	14,968	-0.27%
2019/03/26	2	39.30	1	39.40	39.20	1	14,863	0.01%
2019/03/25	18	39.29	10	39.30	38.85	8	14,975	0.05%
2019/03/22	97	41.04	42	41.52	40.60	55	14,881	0.37%
2019/03/21	36	40.15	21	40.43	40.10	15	14,527	0.10%
2019/03/20	28	40.47	24	40.35	40.35	4	14,483	0.03%
2019/03/19	138	42.04	33	41.17	39.55	105	14,288	0.73%	大買/鉅額交易
2019/03/18	16	39.98	51.1	39.36	41.15	-35.1	13,620	-0.26%
2019/03/15	21	37.95	78	37.60	37.45	-57	13,140	-0.43%
2019/03/14	4	36.93	0	0.00	36.80	4	12,936	0.03%
2019/03/12	1	36.30	0	0.00	36.00	1	13,193	0.01%
2019/03/11	4	36.30	3	36.45	36.25	1	13,291	0.01%
2019/03/08	4	35.14	103	35.67	36.00	-99	13,536	-0.73%	大賣/
2019/03/07	30	35.76	111	35.62	35.60	-81	14,841	-0.55%	大賣/
2019/03/06	12	37.28	15	37.38	37.25	-3	15,111	-0.02%
2019/03/05	55	37.65	5	38.00	37.50	50	15,338	0.33%
2019/03/04	34	37.48	21	37.66	37.90	13	15,348	0.08%
2019/02/27	3	36.80	6	36.83	36.80	-3	15,395	-0.02%
2019/02/26	1	37.80	4	37.90	37.45	-3	15,447	-0.02%
2019/02/25	112	37.96	4	38.03	38.00	108	15,655	0.69%	大買/鉅額交易
2019/02/22	6	37.20	5	36.90	37.10	1	15,441	0.01%
2019/02/21	4	36.75	40	36.68	36.55	-36	15,576	-0.23%
2019/02/20	18	37.40	12	37.53	37.00	6	15,698	0.04%
2019/02/19	2	36.65	0	0.00	36.55	2	15,945	0.01%
2019/02/18	4	35.95	0	0.00	35.90	4	16,167	0.02%
2019/02/15	30	35.73	3	35.65	35.35	27	16,495	0.16%
2019/02/14	14	36.89	13	37.04	36.50	1	17,457	0.01%
2019/02/13	5	36.23	3	37.30	36.20	2	17,620	0.01%
2019/02/12	62	37.23	2	37.20	37.10	60	17,598	0.34%
2019/02/11	1	36.70	21	37.27	36.80	-20	17,833	-0.11%
2019/01/30	18	36.85	0	0.00	36.55	18	17,875	0.10%
2019/01/29	2	37.05	1	36.75	37.00	1	17,804	0.01%
2019/01/28	2	37.20	26	37.37	37.95	-24	17,508	-0.14%
2019/01/25	43	34.97	4	35.10	34.80	39	17,053	0.23%
2019/01/24	30	34.44	13	34.51	34.45	17	17,031	0.10%
2019/01/23	61	34.59	7	34.59	34.50	54	17,032	0.32%
2019/01/22	9	34.33	0	0.00	34.00	9	16,931	0.05%
2019/01/21	11	34.75	12	34.21	34.10	-1	16,789	-0.01%
2019/01/18	20	32.98	0	0.00	32.95	20	16,517	0.12%
2019/01/17	32	32.73	50	32.71	32.85	-18	16,516	-0.11%
2019/01/16	1	34.20	0	0.00	34.05	1	16,348	0.01%
2019/01/15	51	33.90	0	0.00	33.80	51	16,294	0.31%
2019/01/14	57	34.13	8	34.16	33.60	49	16,235	0.30%
2019/01/11	165	34.16	12	34.46	33.60	153	15,993	0.96%	大買/鉅額交易
2019/01/10	2	34.60	1	34.50	34.60	1	15,728	0.01%
2019/01/09	24	36.00	90	35.76	35.35	-66	15,538	-0.42%
2019/01/08	4	37.26	0	0.00	37.00	4	15,237	0.03%
2019/01/07	1	37.20	0	0.00	36.70	1	15,272	0.01%
2019/01/03	1	36.75	0	0.00	36.10	1	15,382	0.01%
2019/01/02	2	35.75	0	0.00	36.10	2	15,459	0.01%
2018/12/28	0	0.00	104	35.15	35.35	-104	15,655	-0.66%	大賣/鉅額交易
2018/12/27	102	36.56	0	0.00	36.50	102	15,552	0.66%	大買/鉅額交易
2018/12/26	44	36.91	14	37.65	36.20	30	15,523	0.19%
2018/12/25	1	35.95	3.4	36.20	36.05	-2.4	15,419	-0.02%
2018/12/24	0	0.00	9	36.46	36.60	-9	15,423	-0.06%
2018/12/22	1	36.20	0	0.00	36.00	1	15,442	0.01%
2018/12/21	56	35.95	16	35.80	36.30	40	15,495	0.26%
2018/12/20	35	36.04	42	36.02	35.90	-7	15,428	-0.05%
2018/12/19	88	38.25	5	38.20	38.15	83	15,382	0.54%
2018/12/18	0	0.00	55	38.85	38.80	-55	15,267	-0.36%
2018/12/17	7	37.70	187	38.14	37.75	-180	15,081	-1.19%	大賣/鉅額交易
2018/12/14	0	0.00	130	39.05	38.65	-130	14,964	-0.87%	大賣/鉅額交易
2018/12/13	321	38.98	3	38.85	38.90	318	14,878	2.14%	大買/鉅額交易
2018/12/12	1	39.65	0	0.00	39.45	1	14,731	0.01%
2018/12/11	12	39.68	6	39.45	39.15	6	14,594	0.04%
2018/12/10	37	40.13	46	40.57	39.50	-9	14,454	-0.06%
2018/12/07	7	43.53	35	43.11	42.80	-28	14,188	-0.20%
2018/12/06	6	44.38	151	43.59	42.55	-145	14,100	-1.03%	大賣/鉅額交易
2018/12/05	4	46.04	8	46.19	46.45	-4	13,891	-0.03%
2018/12/04	15	47.04	18	46.96	46.35	-3	13,879	-0.02%
2018/12/03	94	46.61	17	46.38	47.25	77	13,881	0.55%
2018/11/30	683	46.06	122	47.97	45.55	561	13,493	4.16%	大買/大賣/鉅額交易
2018/11/29	36	47.73	237	47.32	47.00	-201	12,082	-1.66%	大賣/鉅額交易
2018/11/28	102	44.29	18	44.37	45.30	84	11,511	0.73%	大買/
2018/11/27	19	42.62	15	42.87	43.15	4	11,258	0.04%
2018/11/26	54	42.81	3	41.97	41.40	51	11,163	0.46%
2018/11/23	9	42.07	8	42.02	41.90	1	10,973	0.01%
2018/11/22	12	44.77	7	44.59	42.60	5	10,822	0.05%
2018/11/21	139	42.92	113	42.96	43.00	26	10,409	0.25%	大買/大賣/
2018/11/20	6	42.18	88	42.54	42.80	-82	10,156	-0.81%
2018/11/19	43	42.29	120	42.15	41.85	-77	9,861	-0.78%	大賣/
2018/11/16	40	44.17	48	42.69	43.00	-8	9,654	-0.08%
2018/11/15	26	43.01	60	42.92	42.90	-34	9,436	-0.36%
2018/11/14	335	43.89	32	44.63	43.00	303	9,140	3.31%	大買/鉅額交易
2018/11/13	251	45.82	150	44.92	44.55	101	8,732	1.16%	大買/大賣/鉅額交易
2018/11/12	11	41.30	20	41.86	42.35	-9	7,639	-0.12%
2018/11/09	6	38.90	1	39.60	38.50	5	7,419	0.07%
2018/11/08	2	38.85	60	39.56	39.10	-58	7,418	-0.78%
2018/11/07	33	34.86	12	36.43	37.15	21	7,128	0.29%
2018/11/06	57	33.80	23	35.13	33.80	34	7,101	0.48%
2018/11/05	9	35.48	15	35.51	34.85	-6	7,288	-0.08%
2018/11/02	0	0.00	105	35.69	35.70	-105	7,240	-1.45%	大賣/鉅額交易
2018/11/01	1	34.60	5	34.52	34.90	-4	7,135	-0.06%
2018/10/31	0	0.00	1	33.20	33.60	-1	7,146	-0.01%
2018/10/30	5	32.81	4	33.03	32.70	1	7,060	0.01%
2018/10/29	0	31.80	0	0.00	31.70	0	6,981	0.00%
2018/10/26	1	31.35	1	32.10	31.15	0	6,938	0.00%
2018/10/25	31	31.99	0	0.00	31.70	31	6,878	0.45%
2018/10/24	11	34.57	4	34.58	33.40	7	6,787	0.10%
2018/10/22	5	33.53	1	33.55	33.80	4	6,553	0.06%
2018/10/18	0	0.00	13	31.66	31.65	-13	6,359	-0.20%
2018/10/17	1	31.25	0	0.00	31.10	1	6,306	0.02%
2018/10/15	5	32.50	9	31.06	32.10	-4	6,185	-0.06%
2018/10/12	3	30.92	3	30.80	31.10	0	6,113	0.00%
2018/10/11	1	30.40	2	30.95	30.40	-1	6,168	-0.02%
2018/10/09	3	34.12	1	34.30	33.75	2	5,982	0.03%
2018/10/08	11	36.19	10	36.32	35.50	1	5,802	0.02%
2018/10/05	0	0.00	50	38.35	38.40	-50	5,547	-0.90%
2018/10/04	2	39.05	38	38.87	39.05	-36	5,427	-0.66%
2018/10/03	3	39.20	0	0.00	38.90	3	5,353	0.06%
2018/10/01	5	39.92	0	0.00	39.90	5	5,281	0.09%
2018/09/28	1	40.90	18	41.47	40.60	-17	5,253	-0.32%
2018/09/27	2	42.20	0	0.00	42.20	2	5,235	0.04%
2018/09/26	3	43.12	11	43.59	43.05	-8	5,288	-0.15%
2018/09/21	60	40.21	4	40.20	39.90	56	5,244	1.07%
2018/09/19	0	0.00	2	40.20	40.05	-2	5,207	-0.04%
2018/09/18	2	39.05	0	0.00	38.50	2	5,175	0.04%
2018/09/14	0	0.00	1	40.05	40.10	-1	5,128	-0.02%
2018/09/12	3	38.37	72	39.00	39.30	-69	5,099	-1.35%
2018/09/11	1	38.20	21	37.88	38.80	-20	5,147	-0.39%
2018/09/10	12	38.25	0	0.00	37.20	12	5,086	0.24%
2018/09/07	0	0.00	58	40.70	39.90	-58	5,012	-1.16%
2018/09/06	22	43.28	3	43.30	42.70	19	4,873	0.39%
2018/09/04	6	44.22	7	43.79	44.35	-1	4,910	-0.02%
2018/09/03	0	0.00	1	44.50	43.45	-1	4,930	-0.02%
2018/08/30	2	44.25	1	44.45	44.10	1	4,956	0.02%
2018/08/29	1	44.50	3.1	45.10	44.65	-2.1	5,025	-0.04%
2018/08/28	3	44.18	9	44.39	44.40	-6	5,106	-0.12%
2018/08/27	1	44.10	0	0.00	44.10	1	5,144	0.02%
2018/08/23	5	43.68	0	0.00	44.15	5	5,221	0.10%
2018/08/22	27	44.58	18	44.57	44.35	9	5,244	0.17%
2018/08/21	6	42.13	7	42.31	42.05	-1	5,029	-0.02%
2018/08/20	1	43.40	0	0.00	42.10	1	5,034	0.02%
2018/08/17	3	43.50	4	44.06	43.20	-1	5,033	-0.02%
2018/08/15	10	43.56	3	45.65	42.85	7	5,021	0.14%
2018/08/14	0	0.00	64	45.91	46.15	-64	4,878	-1.31%
2018/08/13	3	46.55	1	45.40	47.05	2	4,842	0.04%
2018/08/10	5	47.59	3	47.90	47.05	2	4,764	0.04%
2018/08/07	3	51.80	39	51.82	52.40	-36	4,823	-0.75%
2018/08/01	10	54.45	0	0.00	54.60	10	4,796	0.21%
2018/07/31	1	54.40	1	55.20	53.90	0	4,998	0.00%
2018/07/30	1	53.70	0	0.00	53.90	1	5,051	0.02%
2018/07/27	9	54.60	1	55.00	54.80	8	5,066	0.16%
2018/07/25	21	53.50	0	0.00	53.40	21	5,193	0.40%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/18	0	0.00	3	53.87	55.00	-3	5,598	-0.05%
2018/07/13	0	0.00	8	52.50	52.80	-8	5,476	-0.15%
2018/07/12	1	51.50	0	0.00	51.40	1	5,501	0.02%
2018/07/09	28	50.85	27	51.71	51.90	1	5,687	0.02%
2018/07/06	1	50.60	20	52.00	51.70	-19	5,681	-0.33%
2018/07/05	15	51.31	17	51.75	51.30	-2	5,724	-0.03%
2018/07/04	22	50.96	15	51.98	50.60	7	5,784	0.12%
2018/07/03	37	53.79	82	54.35	52.80	-45	5,779	-0.78%
2018/06/29	0	0.00	1	56.90	56.90	-1	5,851	-0.02%
2018/06/28	0	0.00	20	55.80	55.80	-20	6,004	-0.33%
2018/06/27	0	57.10	0	0.00	56.90	0	6,064	0.00%
2018/06/26	5	55.80	0	0.00	56.00	5	6,129	0.08%
2018/06/22	0	0.00	21.2	56.24	56.70	-21.2	6,855	-0.31%
2018/06/20	3	57.33	15	57.13	56.90	-12	6,973	-0.17%
2018/06/15	0.5	59.50	0	0.00	59.30	0.5	7,445	0.01%
2018/06/13	52	59.70	0	0.00	59.90	52	7,333	0.71%
2018/06/12	50	59.30	0	0.00	59.20	50	7,402	0.68%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/06	0	0.00	3	61.03	60.60	-3	7,372	-0.04%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	1	58.70	58.50	-1	7,200	-0.01%
2018/05/31	1	59.00	0	0.00	58.60	1	7,188	0.01%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/24	10	58.90	13	59.12	59.10	-3	7,129	-0.04%
2018/05/23	1	57.30	1	58.50	57.20	0	7,063	0.00%
2018/05/22	2	58.80	1	59.50	58.10	1	7,053	0.01%
2018/05/21	21	58.89	1	59.40	58.70	20	7,088	0.28%
2018/05/17	2	59.15	33	60.17	59.50	-31	7,133	-0.43%
2018/05/16	1	58.80	7	58.83	58.40	-6	6,987	-0.09%
2018/05/15	6	58.68	1	58.70	57.80	5	7,014	0.07%
2018/05/14	1	57.10	0	0.00	56.80	1	7,104	0.01%
2018/05/09	1	57.00	0	0.00	56.40	1	7,127	0.01%
2018/05/08	31	58.45	32	58.45	57.50	-1	7,379	-0.01%
2018/05/07	17	58.49	47	57.11	56.70	-30	7,288	-0.41%
2018/05/04	30	58.70	5	58.70	58.50	25	7,268	0.34%
2018/05/02	7	58.70	0	0.00	58.40	7	7,308	0.10%
2018/04/30	1	58.10	16	58.92	60.50	-15	7,271	-0.21%
2018/04/27	8	56.61	0	0.00	55.00	8	7,150	0.11%
2018/04/26	5	58.00	61	58.94	57.40	-56	7,033	-0.80%
2018/04/25	3	60.50	0	0.00	60.70	3	6,981	0.04%
2018/04/23	0	0.00	2	61.40	61.20	-2	7,046	-0.03%
2018/04/20	1	61.90	11	61.86	62.50	-10	7,074	-0.14%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	0	62.30	3	61.57	61.80	-3	7,038	-0.04%
2018/04/17	3	61.63	40	60.80	61.80	-37	7,018	-0.53%
2018/04/13	11	63.35	2	63.45	63.00	9	6,967	0.13%
2018/04/12	0	0.00	16	64.26	63.60	-16	7,059	-0.23%
2018/04/11	6	64.90	0	0.00	63.70	6	7,116	0.08%
2018/04/10	23	65.07	50	65.20	64.50	-27	7,222	-0.37%
2018/04/09	67	68.56	17	67.35	66.50	50	7,178	0.70%
2018/04/03	1	67.10	5	67.00	67.60	-4	7,098	-0.06%
2018/04/02	12	68.90	16	68.86	67.30	-4	7,089	-0.06%
2018/03/31	43	67.96	5	68.16	68.10	38	6,997	0.54%
2018/03/30	1	66.30	1	67.40	66.30	0	6,861	0.00%
2018/03/28	11	67.78	3	67.70	66.20	8	6,917	0.12%
2018/03/27	38	66.72	25	66.38	67.00	13	7,085	0.18%
2018/03/26	27	63.25	2	63.65	63.00	25	6,669	0.37%
2018/03/23	30	63.90	3	63.90	63.90	27	6,718	0.40%
2018/03/22	11	67.84	17	67.85	66.00	-6	6,790	-0.09%
2018/03/21	10	64.97	26	65.74	67.60	-16	6,851	-0.23%
2018/03/15	5	62.20	5	62.20	61.80	0	6,835	0.00%
2018/03/07	10	59.35	10	59.50	60.50	0	6,847	0.00%
2018/03/06	0	0.00	2	60.60	60.50	-2	6,860	-0.03%
2018/03/05	5	61.38	0	0.00	60.50	5	6,887	0.07%
2018/03/01	0	0.00	20	60.70	61.40	-20	6,871	-0.29%
2018/02/27	5	62.60	0	0.00	61.00	5	6,895	0.07%
2018/02/26	0	62.50	1	63.10	62.20	-1	6,970	-0.01%
2018/02/23	50	62.60	0	0.00	62.50	50	7,025	0.71%
2018/02/22	0	0.00	1	62.40	62.00	-1	7,022	-0.01%
2018/02/21	0	0.00	3	62.30	63.00	-3	7,023	-0.04%
2018/02/12	11	60.00	1	60.10	59.90	10	6,981	0.14%
2018/02/09	4	59.55	40	58.33	60.00	-36	7,002	-0.51%
2018/02/08	1	62.10	50	62.23	62.10	-49	6,923	-0.71%
2018/02/07	1	63.40	40	63.80	63.50	-39	6,972	-0.56%
2018/02/06	3	62.67	20	66.00	62.30	-17	6,922	-0.25%
2018/02/01	1	71.00	0	0.00	70.50	1	6,928	0.01%
2018/01/31	22	73.54	20	72.66	71.00	2	6,891	0.03%
2018/01/30	0	0.00	2	71.30	71.40	-2	6,613	-0.03%
2018/01/29	50	70.20	1	70.30	70.20	49	6,547	0.75%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	2	68.60	2	68.70	68.60	0	6,529	0.00%
2018/01/24	1	69.20	0	0.00	69.20	1	6,512	0.02%
2018/01/23	3	69.73	60	69.80	69.50	-57	6,482	-0.88%
2018/01/22	1	71.70	5	71.40	71.20	-4	6,471	-0.06%
2018/01/19	5	71.60	0	0.00	71.10	5	6,489	0.08%
2018/01/17	1	73.20	18	73.50	73.00	-17	6,488	-0.26%
2018/01/16	0	0.00	1	72.70	72.60	-1	6,478	-0.02%
2018/01/11	1	70.80	4	70.30	70.20	-3	6,582	-0.05%
2018/01/10	0	0.00	10	70.90	70.80	-10	6,671	-0.15%
2018/01/09	9	72.80	12	71.68	72.30	-3	6,799	-0.04%
2018/01/08	10	73.00	80	72.69	72.00	-70	6,845	-1.02%
2018/01/05	27	75.92	0	0.00	75.20	27	6,877	0.39%
2018/01/04	4	75.70	3	76.00	75.60	1	6,877	0.01%
2018/01/02	1	74.00	2	74.00	73.90	-1	6,985	-0.01%