京元電子 (2449)-中國信託券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	20.7	94.88	18.4	94.66	93.50	2.3	18,959	0.01%
2024/05/02	42.4	94.32	35.2	94.85	94.90	7.2	18,925	0.04%
2024/04/30	71.5	97.11	38	97.71	95.80	33.5	18,911	0.18%
2024/04/29	198.3	102.03	271	104.18	98.90	-72.7	18,841	-0.39%	大買/大賣/
2024/04/25	56.2	94.96	81	94.12	95.50	-24.8	18,334	-0.14%
2024/04/24	16.1	95.87	5.7	95.66	96.10	10.4	18,466	0.06%
2024/04/23	62.6	93.04	48.2	92.23	92.30	14.4	18,491	0.08%
2024/04/22	107	96.55	74.1	96.20	96.00	32.9	18,322	0.18%	大買/
2024/04/19	108.8	98.25	121.3	98.97	99.00	-12.4	18,359	-0.07%	大買/大賣/
2024/04/18	35.4	101.98	5.5	101.83	102.00	29.8	18,642	0.16%
2024/04/17	7.2	102.20	24.9	102.81	102.50	-17.7	19,002	-0.09%
2024/04/16	73	100.88	57.9	100.17	99.70	15.2	18,977	0.08%
2024/04/15	519.6	105.43	15.2	105.30	104.50	504.4	18,757	2.69%	大買/鉅額交易
2024/04/12	20.7	107.52	16.9	107.53	107.00	3.8	18,752	0.02%
2024/04/11	36	105.10	72.3	104.85	106.00	-36.3	18,679	-0.19%
2024/04/10	39.1	107.60	143	106.05	106.00	-103.9	18,704	-0.56%	大賣/鉅額交易
2024/04/09	32.5	106.00	1,260	105.82	106.50	-1,227.5	18,632	-6.59%	大賣/鉅額交易
2024/04/08	23.6	106.77	17.3	106.71	106.50	6.4	18,549	0.03%
2024/04/03	43.8	107.01	245	106.54	106.50	-201.2	18,464	-1.09%	大賣/鉅額交易
2024/04/02	18.2	106.53	20.4	106.63	107.00	-2.2	18,465	-0.01%
2024/04/01	53.1	103.90	14.1	103.93	103.00	39	18,429	0.21%
2024/03/29	60.7	105.34	27.1	105.41	105.50	33.6	18,408	0.18%
2024/03/28	11	106.09	5	106.60	106.00	6	18,439	0.03%
2024/03/27	41	106.74	3.3	106.39	106.00	37.7	18,424	0.20%
2024/03/26	28.4	106.45	26.6	105.62	105.50	1.8	18,444	0.01%
2024/03/25	17.8	109.62	21.5	110.40	108.50	-3.7	18,375	-0.02%
2024/03/22	160.9	112.95	93.1	112.17	109.50	67.8	18,301	0.37%	大買/
2024/03/21	23.5	107.13	59.1	107.93	108.50	-35.6	17,838	-0.20%
2024/03/20	65.9	110.40	69.5	110.79	107.50	-3.6	17,869	-0.02%
2024/03/19	18.6	109.03	25	109.24	109.00	-6.4	17,930	-0.04%
2024/03/18	111.5	110.25	37.4	110.58	111.00	74.1	17,904	0.41%	大買/
2024/03/15	14.2	105.58	15.7	105.92	107.50	-1.4	17,491	-0.01%
2024/03/14	41	104.75	111.6	104.60	104.50	-70.7	17,355	-0.41%	大賣/
2024/03/13	82.4	107.12	126.4	109.29	108.50	-44	17,333	-0.25%	大賣/
2024/03/12	30	108.78	10	109.60	109.50	20	17,126	0.12%
2024/03/11	53.3	107.45	298.9	107.82	108.00	-245.6	17,118	-1.43%	大賣/鉅額交易
2024/03/08	202.9	116.20	206.1	114.04	111.00	-3.3	16,932	-0.02%	大買/大賣/
2024/03/07	103.9	112.36	124.1	113.09	116.50	-20.2	15,908	-0.13%	大買/大賣/
2024/03/06	105.3	99.74	108.1	103.46	106.00	-2.8	15,100	-0.02%	大買/大賣/
2024/03/05	70.9	96.14	131.9	96.65	97.40	-61	14,648	-0.42%	大賣/
2024/03/04	35.2	93.72	83.6	94.95	96.00	-48.3	14,373	-0.34%
2024/03/01	27.4	90.92	23.8	90.59	89.50	3.6	14,081	0.03%
2024/02/29	27.7	88.74	11.2	89.29	88.80	16.5	13,941	0.12%
2024/02/27	12.3	89.63	35.6	89.48	89.50	-23.3	13,798	-0.17%
2024/02/26	49.9	90.81	86.3	89.87	89.50	-36.4	13,672	-0.27%
2024/02/23	190.3	96.48	108.8	96.49	94.80	81.5	13,380	0.61%	大買/大賣/
2024/02/22	43.5	91.13	78.2	90.88	93.50	-34.6	12,613	-0.27%
2024/02/21	7	87.20	14.1	87.09	87.50	-7.1	12,220	-0.06%
2024/02/20	17	86.82	51.5	87.00	87.50	-34.5	12,236	-0.28%
2024/02/19	276.4	88.44	44	88.09	87.70	232.4	12,184	1.91%	大買/鉅額交易
2024/02/16	261.6	89.74	72.7	89.69	90.00	189	12,467	1.52%	大買/鉅額交易
2024/02/15	41.9	84.99	54.8	85.39	85.40	-12.9	12,308	-0.10%
2024/02/05	9	81.81	26	82.25	82.20	-17	12,360	-0.14%
2024/02/02	3.6	82.36	7.1	82.60	82.20	-3.5	12,331	-0.03%
2024/02/01	101.8	83.41	19.1	82.93	82.70	82.7	12,397	0.67%	大買/
2024/01/31	2.2	84.14	6.8	84.18	84.00	-4.6	12,471	-0.04%
2024/01/30	4	83.95	33.1	83.86	84.00	-29.1	12,544	-0.23%
2024/01/29	217.3	83.29	23.8	83.54	83.80	193.5	12,818	1.51%	大買/鉅額交易
2024/01/26	407.1	82.72	12.6	82.36	82.90	394.4	12,935	3.05%	大買/鉅額交易
2024/01/25	30.1	82.90	28	82.49	82.20	2.1	12,996	0.02%
2024/01/24	24.4	82.50	13	82.19	82.10	11.4	13,011	0.09%
2024/01/23	119.8	82.97	32.2	82.85	82.10	87.6	13,118	0.67%	大買/
2024/01/22	44.1	83.34	36.8	83.67	84.10	7.3	13,105	0.06%
2024/01/19	72.5	81.39	112.6	81.54	81.30	-40.2	13,040	-0.31%	大賣/
2024/01/18	30.4	79.73	122.6	79.74	79.70	-92.2	13,054	-0.71%	大賣/
2024/01/17	22.1	78.22	44	77.64	77.20	-21.9	12,876	-0.17%
2024/01/16	190	78.36	67.5	78.57	78.60	122.5	12,943	0.95%	大買/鉅額交易
2024/01/15	79.8	76.58	28.6	77.34	77.70	51.3	13,031	0.39%
2024/01/12	51.6	76.01	53	75.77	75.60	-1.4	13,705	-0.01%
2024/01/11	92	79.08	86.1	78.93	78.00	5.9	13,452	0.04%
2024/01/10	31.3	81.23	18	81.58	81.80	13.3	13,327	0.10%
2024/01/09	63.6	81.74	5	82.20	82.10	58.6	13,594	0.43%
2024/01/08	44.2	81.28	38	81.56	81.60	6.2	13,718	0.05%
2024/01/05	21.2	82.73	25.4	82.85	82.90	-4.3	13,813	-0.03%
2024/01/04	34	82.62	59	82.00	83.10	-25.1	13,979	-0.18%
2024/01/03	62.6	83.25	98	83.51	83.50	-35.4	14,150	-0.25%
2024/01/02	12.2	84.42	15	84.62	84.00	-2.8	14,185	-0.02%
2023/12/29	7	84.93	35	85.08	84.90	-28	14,190	-0.20%
2023/12/28	52.1	86.26	24	85.45	84.90	28	14,308	0.20%
2023/12/27	34.6	84.91	25.3	85.43	85.70	9.3	14,290	0.07%
2023/12/26	40.1	83.64	46	84.03	83.60	-6	14,317	-0.04%
2023/12/25	12.6	83.17	11.1	83.38	83.50	1.5	14,444	0.01%
2023/12/22	13.4	83.41	5	84.30	83.60	8.4	14,493	0.06%
2023/12/21	238.4	83.72	32.3	83.81	83.40	206.1	14,491	1.42%	大買/鉅額交易
2023/12/20	19.5	86.06	26.1	85.85	85.40	-6.6	14,549	-0.05%
2023/12/19	78.1	85.08	10.1	84.86	84.20	68.1	14,821	0.46%
2023/12/18	36.5	86.11	18.2	86.40	85.40	18.3	15,115	0.12%
2023/12/15	33.2	91.54	67	90.24	89.00	-33.8	15,566	-0.22%
2023/12/14	79.1	93.99	87.7	93.87	93.50	-8.6	15,614	-0.05%
2023/12/13	26.3	87.59	66.3	88.64	89.50	-40.1	15,275	-0.26%
2023/12/12	33.8	85.30	12.2	85.34	85.90	21.7	15,422	0.14%
2023/12/11	121.1	83.11	37	83.37	83.20	84.1	15,458	0.54%	大買/
2023/12/08	46.2	83.94	61.1	83.60	83.30	-14.9	15,508	-0.10%
2023/12/07	69	85.50	53	85.33	85.50	16	15,469	0.10%
2023/12/06	37	86.19	47.6	85.34	86.50	-10.5	15,536	-0.07%
2023/12/05	368	82.99	15	84.12	83.10	353	15,445	2.29%	大買/鉅額交易
2023/12/04	7	83.60	8.2	84.02	84.20	-1.2	15,595	-0.01%
2023/12/01	3	82.00	36	82.64	82.80	-33	15,713	-0.21%
2023/11/30	16	82.44	12.9	82.54	82.80	3.1	15,863	0.02%
2023/11/29	44.2	82.37	5	81.64	81.40	39.2	15,901	0.25%
2023/11/28	9.4	82.86	15	82.82	83.00	-5.6	15,941	-0.04%
2023/11/27	303.6	81.62	7	80.83	80.80	296.6	16,119	1.84%	大買/鉅額交易
2023/11/24	29.5	81.71	6.6	81.56	81.50	22.9	16,501	0.14%
2023/11/23	20	82.01	70	82.11	82.10	-50	16,815	-0.30%
2023/11/22	33.2	81.90	103	81.78	81.60	-69.9	17,409	-0.40%	大賣/
2023/11/21	233.2	83.07	24.2	82.87	82.70	209	18,374	1.14%	大買/鉅額交易
2023/11/20	81.6	83.61	36	83.06	83.10	45.6	19,793	0.23%
2023/11/17	12	85.02	6.1	85.25	85.10	5.9	21,120	0.03%
2023/11/16	12	83.86	71	83.98	84.20	-59	21,866	-0.27%
2023/11/15	152	85.46	111.6	84.27	83.80	40.4	21,919	0.18%	大買/大賣/
2023/11/14	46.6	87.98	75	88.30	88.00	-28.4	21,631	-0.13%
2023/11/13	87.1	86.60	113.3	86.24	86.70	-26.2	21,514	-0.12%	大賣/
2023/11/10	6	82.65	32	81.99	81.90	-26	21,272	-0.12%
2023/11/09	8	83.49	8.9	83.75	83.80	-0.9	21,402	0.00%
2023/11/08	3.4	83.06	7.3	83.39	83.30	-3.9	21,354	-0.02%
2023/11/07	22	82.38	9	82.71	82.70	13	21,273	0.06%
2023/11/06	23.4	82.94	33.2	83.12	83.40	-9.8	21,321	-0.05%
2023/11/03	14	80.33	16.1	80.19	80.70	-2.1	21,127	-0.01%
2023/11/02	2	78.20	1,624.5	79.71	79.70	-1,622.5	21,266	-7.63%	大賣/鉅額交易
2023/11/01	46.7	76.11	57.3	76.20	76.40	-10.6	21,543	-0.05%
2023/10/31	25.7	77.40	12	77.97	76.30	13.7	21,610	0.06%
2023/10/30	7.1	79.31	30.1	79.36	79.50	-22.9	21,667	-0.11%
2023/10/27	172.6	77.56	25.5	77.93	77.40	147.1	21,895	0.67%	大買/鉅額交易
2023/10/26	90.2	80.07	71.2	79.20	79.60	18.9	21,955	0.09%
2023/10/25	39.4	83.07	42	82.71	82.00	-2.6	21,828	-0.01%
2023/10/24	53.1	83.74	64.1	83.60	83.10	-11	21,873	-0.05%
2023/10/23	68.6	84.44	90.1	83.84	82.70	-21.5	21,761	-0.10%
2023/10/20	146.4	86.59	128.9	86.41	86.30	17.5	21,715	0.08%	大買/大賣/
2023/10/19	85.1	83.12	34	84.01	84.90	51	21,159	0.24%
2023/10/18	33.4	81.39	435	81.09	81.50	-401.7	21,065	-1.91%	大賣/鉅額交易
2023/10/17	47.5	83.42	35	83.04	82.80	12.4	20,917	0.06%
2023/10/16	35.1	81.38	18.5	81.71	81.80	16.6	20,873	0.08%
2023/10/13	29.1	81.56	63	82.11	83.10	-33.9	21,495	-0.16%
2023/10/12	31.7	80.85	11.3	80.80	81.00	20.4	22,051	0.09%
2023/10/11	8	80.05	19.2	79.84	80.20	-11.2	22,115	-0.05%
2023/10/06	25.2	78.61	52.4	77.90	77.70	-27.2	22,640	-0.12%
2023/10/05	5	78.24	15	78.39	78.50	-10	23,044	-0.04%
2023/10/04	33	76.41	22	76.62	76.70	11	23,162	0.05%
2023/10/03	52.2	78.44	20	78.31	78.10	32.2	23,147	0.14%
2023/10/02	18	78.13	33.7	78.48	78.80	-15.7	23,387	-0.07%
2023/09/28	84	76.43	68	76.28	76.00	16	23,479	0.07%
2023/09/27	5.5	76.72	28.2	77.20	77.60	-22.7	23,476	-0.10%
2023/09/26	72.6	77.67	84	77.14	77.10	-11.4	23,741	-0.05%
2023/09/25	47.3	78.01	14.6	78.11	77.60	32.7	23,932	0.14%
2023/09/22	82.8	76.58	65.6	76.84	77.50	17.2	23,834	0.07%
2023/09/21	93.3	73.73	89.3	74.27	74.60	4	23,640	0.02%
2023/09/20	118.5	80.11	101.5	79.42	76.80	17	23,288	0.07%	大買/大賣/
2023/09/19	90.1	80.96	27.7	81.03	81.00	62.4	22,863	0.27%
2023/09/18	86	79.58	63	79.73	79.60	23	22,663	0.10%
2023/09/15	101.4	79.41	85.6	80.58	80.90	15.8	22,578	0.07%	大買/
2023/09/14	58.5	77.66	9.5	78.02	78.00	49	22,160	0.22%
2023/09/13	71.1	77.20	54	76.78	76.80	17.1	21,988	0.08%
2023/09/12	39.1	77.08	51	77.99	78.10	-12	22,134	-0.05%
2023/09/11	318	77.06	41	77.31	76.90	277	22,150	1.25%	大買/鉅額交易
2023/09/08	77.4	78.70	77	78.55	79.00	0.4	22,392	0.00%
2023/09/07	87.7	79.42	65.7	79.22	78.90	22	22,961	0.10%
2023/09/06	81	79.08	185.1	78.91	79.80	-104.1	22,835	-0.46%	大賣/鉅額交易
2023/09/05	197	77.08	87	77.84	78.20	110	22,768	0.48%	大買/鉅額交易
2023/09/04	124.5	77.04	147.8	77.50	77.90	-23.3	22,703	-0.10%	大買/大賣/
2023/09/01	75.2	76.09	104.3	75.88	75.80	-29.1	22,643	-0.13%	大賣/
2023/08/31	78.5	76.68	28.2	76.27	76.80	50.3	22,620	0.22%
2023/08/30	55.3	77.66	112.3	77.45	77.20	-57.1	22,525	-0.25%	大賣/
2023/08/29	63.5	75.68	75.9	75.13	75.10	-12.4	22,336	-0.06%
2023/08/28	142.5	76.54	71.8	76.36	75.40	70.7	22,158	0.32%	大買/
2023/08/25	173.2	80.60	122.7	80.42	79.50	50.5	21,702	0.23%	大買/大賣/
2023/08/24	202.8	78.77	196.2	78.60	78.50	6.6	20,917	0.03%	大買/大賣/
2023/08/23	141.4	72.80	166.6	74.02	76.00	-25.2	19,945	-0.13%	大買/大賣/
2023/08/22	331.9	67.88	79.9	67.52	69.10	252	19,126	1.32%	大買/鉅額交易
2023/08/21	28	63.84	40.5	64.01	64.30	-12.5	18,387	-0.07%
2023/08/18	111	63.56	58	62.09	62.00	53	18,314	0.29%	大買/
2023/08/17	465.2	64.54	32	64.82	64.90	433.2	18,163	2.39%	大買/鉅額交易
2023/08/16	36	64.56	58	64.88	65.00	-22	18,000	-0.12%
2023/08/15	33.1	64.03	58	63.90	63.80	-24.9	17,878	-0.14%
2023/08/14	2.2	61.49	4	61.55	61.50	-1.9	17,739	-0.01%
2023/08/11	44.1	61.99	41	62.10	62.10	3.1	17,691	0.02%
2023/08/10	124.5	62.34	48	60.98	61.10	76.5	17,648	0.43%	大買/
2023/08/09	63	64.86	115	64.42	64.50	-52	17,482	-0.30%	大賣/
2023/08/08	34.3	64.55	37	65.16	65.30	-2.7	17,322	-0.02%
2023/08/07	12.6	64.16	52	63.54	64.70	-39.5	17,058	-0.23%
2023/08/04	26.1	59.59	41	60.24	60.40	-14.9	16,655	-0.09%
2023/08/02	13	60.35	12.1	61.68	60.70	1	16,548	0.01%
2023/08/01	39.5	61.03	51.6	61.38	61.60	-12.2	16,412	-0.07%
2023/07/31	16.1	64.16	32	63.55	63.00	-15.9	16,060	-0.10%
2023/07/28	68	63.93	19	63.22	64.00	49	15,798	0.31%
2023/07/27	16	62.52	12	62.34	62.50	4	15,633	0.03%
2023/07/26	80.1	62.71	25	62.82	62.30	55.1	15,534	0.35%
2023/07/25	53.1	63.74	14.2	63.73	63.00	38.9	15,476	0.25%
2023/07/24	72.3	65.32	81.6	65.13	64.80	-9.3	15,306	-0.06%
2023/07/21	10	63.37	526.1	63.60	64.70	-516.1	15,096	-3.42%	大賣/鉅額交易
2023/07/20	32.2	62.97	14.2	62.96	63.40	18	15,003	0.12%
2023/07/19	49	64.14	287.4	63.88	63.90	-238.4	14,952	-1.59%	大賣/鉅額交易
2023/07/18	212.8	64.93	117.6	63.97	63.60	95.2	14,739	0.65%	大買/大賣/
2023/07/17	155.3	65.42	59.1	64.81	65.80	96.2	13,989	0.69%	大買/
2023/07/14	45.5	59.82	20.6	59.52	60.10	24.8	13,234	0.19%
2023/07/13	83.2	61.19	204.4	61.20	60.30	-121.2	13,086	-0.93%	大賣/鉅額交易
2023/07/12	8.9	62.18	47.9	61.20	62.20	-39.1	12,423	-0.31%
2023/07/11	2.1	59.16	12	59.51	59.40	-10	11,960	-0.08%
2023/07/10	30.3	59.39	18	59.43	59.20	12.3	11,789	0.10%
2023/07/07	86.5	60.14	66	60.12	59.50	20.5	11,658	0.18%
2023/07/06	22.1	59.52	7.4	59.72	59.50	14.7	11,377	0.13%
2023/07/05	50.1	60.45	23	60.34	60.00	27.1	11,170	0.24%
2023/07/04	44	61.47	37	61.36	61.30	7	10,970	0.06%
2023/07/03	18.3	59.34	68	59.49	59.40	-49.7	10,633	-0.47%
2023/06/30	40	56.75	25	56.88	57.00	15	10,402	0.14%
2023/06/29	35.1	56.73	96	56.09	56.40	-60.9	10,391	-0.59%
2023/06/28	3	57.20	0	0.00	57.10	3	10,290	0.03%
2023/06/27	44.1	57.26	59	56.88	57.00	-14.9	10,221	-0.15%
2023/06/26	291.1	57.15	68.1	57.20	57.50	223	10,041	2.22%	大買/鉅額交易
2023/06/21	3	55.27	6	55.58	55.90	-3	9,946	-0.03%
2023/06/20	3	55.93	46	55.81	55.80	-43	9,959	-0.43%
2023/06/19	0	0.00	314	56.11	56.00	-314	10,045	-3.13%	大賣/鉅額交易
2023/06/16	19.1	56.02	298.2	56.02	56.50	-279.1	10,192	-2.74%	大賣/鉅額交易
2023/06/15	13.5	56.78	5	56.66	57.00	8.5	10,106	0.08%
2023/06/14	53	57.27	46.6	57.57	57.10	6.5	10,192	0.06%
2023/06/13	99.6	57.17	74.5	57.29	57.40	25.1	9,971	0.25%
2023/06/12	16.1	54.51	14	54.14	54.30	2.1	9,523	0.02%
2023/06/09	83	54.26	19	54.25	54.30	64	9,602	0.67%
2023/06/08	10	53.00	55.1	53.85	54.00	-45.1	9,694	-0.47%
2023/06/07	30	54.10	41.2	54.00	54.00	-11.2	9,898	-0.11%
2023/06/06	98.2	53.59	208.2	52.77	54.00	-110	10,154	-1.08%	大賣/鉅額交易
2023/06/05	31.2	53.55	77	53.61	53.20	-45.8	10,219	-0.45%
2023/06/02	105	53.86	58.2	53.92	54.20	46.8	10,214	0.46%	大買/
2023/06/01	37.2	53.01	34	52.64	52.40	3.2	10,221	0.03%
2023/05/31	59	53.58	17	53.56	54.00	42	10,527	0.40%
2023/05/30	81	54.05	487.2	53.83	53.90	-406.2	10,350	-3.92%	大賣/鉅額交易
2023/05/29	219.6	54.04	105.9	53.89	53.70	113.7	10,133	1.12%	大買/大賣/鉅額交易
2023/05/26	200	51.25	100	50.69	51.10	100	9,625	1.04%	大買/
2023/05/25	6	48.00	11	48.04	48.05	-5	9,130	-0.05%
2023/05/24	4	47.45	4	47.16	47.50	0	9,076	0.00%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/22	2	46.65	0	0.00	46.80	2	9,023	0.02%
2023/05/19	0	0.00	168	46.84	46.80	-168	9,029	-1.86%	大賣/鉅額交易
2023/05/18	1	46.75	4	46.79	46.85	-3	9,064	-0.03%
2023/05/17	8	46.27	1.4	46.23	46.50	6.6	9,120	0.07%
2023/05/16	15	45.87	0	0.00	45.75	15	9,111	0.16%
2023/05/15	2	45.50	0	0.00	45.70	2	9,103	0.02%
2023/05/12	2.1	45.60	0	0.00	45.65	2.1	9,124	0.02%
2023/05/10	2	45.38	7	45.37	45.35	-5	9,150	-0.05%
2023/05/09	5.2	45.54	2	45.70	45.30	3.2	9,144	0.03%
2023/05/08	9	45.91	0	0.00	45.80	9	9,093	0.10%
2023/05/05	11	46.75	0	0.00	46.75	11	9,065	0.12%
2023/05/04	1	46.75	179	46.74	46.80	-178	9,252	-1.92%	大賣/鉅額交易
2023/05/03	0	0.00	3.3	46.51	46.40	-3.3	9,288	-0.04%
2023/05/02	14	46.69	0	0.00	46.50	14	9,317	0.15%
2023/04/28	3	46.90	257	47.00	47.00	-254	9,355	-2.71%	大賣/鉅額交易
2023/04/27	3	46.27	1	46.35	46.20	2	9,239	0.02%
2023/04/26	2.1	44.81	1	45.05	45.30	1.1	9,119	0.01%
2023/04/25	36.2	45.23	3	45.57	45.00	33.2	9,014	0.37%
2023/04/24	202	46.10	2	46.08	46.20	200	8,867	2.26%	大買/鉅額交易
2023/04/21	34	46.10	3	46.10	46.00	31	8,746	0.35%
2023/04/20	8	46.11	1.1	46.39	46.00	7	8,642	0.08%
2023/04/19	3	46.12	94	45.96	46.15	-91	8,586	-1.06%
2023/04/18	24.4	46.06	153	46.58	46.00	-128.7	8,503	-1.51%	大賣/鉅額交易
2023/04/17	15.5	46.69	8.6	46.67	46.65	6.9	8,340	0.08%
2023/04/14	16.4	47.50	5	47.59	47.55	11.4	8,111	0.14%
2023/04/13	13	48.05	1	48.05	47.80	12	8,039	0.15%
2023/04/12	22	48.70	40.5	48.60	48.60	-18.5	7,993	-0.23%
2023/04/11	5	47.95	5	48.55	48.60	0	7,987	0.00%
2023/04/10	1	48.10	102	48.04	48.20	-101	7,934	-1.27%	大賣/鉅額交易
2023/04/07	2	49.00	0	0.00	48.40	2	7,887	0.03%
2023/04/06	100	48.68	2	48.50	48.80	98	7,846	1.25%
2023/03/31	2	49.08	2.1	49.10	48.50	-0.1	7,815	0.00%
2023/03/30	3.4	48.30	6	48.40	48.70	-2.6	7,833	-0.03%
2023/03/29	9.4	47.92	7	47.94	47.70	2.4	7,854	0.03%
2023/03/28	10.5	48.54	8.2	48.42	48.50	2.3	7,922	0.03%
2023/03/27	108.1	48.76	36.1	48.83	48.90	72	8,028	0.90%	大買/
2023/03/24	4.5	49.33	2.2	49.41	49.20	2.3	8,079	0.03%
2023/03/23	0.3	49.25	10.6	49.36	49.80	-10.3	8,046	-0.13%
2023/03/22	106	49.02	14.3	49.00	48.95	91.7	7,921	1.16%	大買/
2023/03/21	29.2	49.60	22	49.46	49.55	7.2	7,808	0.09%
2023/03/20	3.1	49.71	17	49.85	49.55	-13.9	7,610	-0.18%
2023/03/17	25.2	49.16	39.3	49.20	49.30	-14.1	7,410	-0.19%
2023/03/16	22	48.27	16	48.31	48.35	6	7,171	0.08%
2023/03/15	9.2	48.66	37	48.69	48.85	-27.8	7,037	-0.40%
2023/03/14	11	47.59	19	47.79	47.65	-8	6,858	-0.12%
2023/03/13	19	46.95	24	47.06	47.75	-5	6,668	-0.07%
2023/03/10	31.4	47.62	26	47.36	46.95	5.4	6,453	0.08%
2023/03/09	6.2	48.63	56	48.68	48.90	-49.9	6,149	-0.81%
2023/03/08	27	46.77	413.2	47.02	47.45	-386.2	5,771	-6.69%	大賣/鉅額交易
2023/03/07	9	46.05	33.3	46.49	46.75	-24.3	5,559	-0.44%
2023/03/06	17	45.98	59	46.05	46.15	-42	5,396	-0.78%
2023/03/03	30	45.03	60.4	45.10	45.20	-30.4	5,146	-0.59%
2023/03/02	1	42.50	1	42.45	42.45	0	4,671	0.00%
2023/03/01	1	42.30	26	42.27	42.40	-25	4,643	-0.54%
2023/02/24	3	41.70	1	41.90	41.85	2	4,625	0.04%
2023/02/23	8	41.54	20	41.30	41.50	-12	4,586	-0.26%
2023/02/22	3	40.32	0	0.00	40.55	3	4,531	0.07%
2023/02/21	1	40.35	0	0.00	40.75	1	4,560	0.02%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	3	40.33	2	40.53	40.45	1	4,728	0.02%
2023/02/16	6	40.98	4	40.96	40.80	2	4,819	0.04%
2023/02/15	5	40.69	11.4	40.74	40.90	-6.4	4,838	-0.13%
2023/02/14	7	40.31	24	40.19	40.20	-17	4,785	-0.36%
2023/02/13	2	40.35	2	40.20	40.35	0	4,865	0.00%
2023/02/10	4	39.84	0	0.00	39.90	4	4,933	0.08%
2023/02/09	1	40.25	2	40.18	40.05	-1	4,944	-0.02%
2023/02/08	1	40.40	1	40.15	40.15	0	4,924	0.00%
2023/02/07	0	0.00	1	39.90	40.10	-1	4,906	-0.02%
2023/02/06	2	39.85	17	39.77	39.80	-15	4,887	-0.31%
2023/02/03	8	40.06	27	40.07	40.25	-19	4,884	-0.39%
2023/02/02	4	39.66	49.4	39.83	39.60	-45.4	4,861	-0.93%
2023/02/01	108	38.77	8	38.71	38.75	100	4,697	2.13%	大買/
2023/01/31	0	0.00	4	38.14	38.30	-4	4,729	-0.08%
2023/01/30	3	37.65	16.6	37.85	37.95	-13.6	4,709	-0.29%
2023/01/16	0	0.00	6	37.15	37.20	-6	4,617	-0.13%
2023/01/13	0	0.00	0.4	37.20	37.15	-0.4	4,653	-0.01%
2023/01/12	2	37.25	2	37.20	37.10	0	4,774	0.00%
2023/01/11	0	0.00	2	37.25	37.40	-2	4,821	-0.04%
2023/01/10	3	37.45	3	37.43	37.40	0	4,888	0.00%
2023/01/09	1	37.20	7.4	37.33	37.45	-6.4	4,950	-0.13%
2023/01/06	2	36.60	0	0.00	36.65	2	5,008	0.04%
2023/01/05	60	36.61	0	0.00	36.55	60	5,056	1.19%
2023/01/04	2	36.45	0	0.00	36.40	2	5,141	0.04%
2023/01/03	0	0.00	1	36.45	36.60	-1	5,271	-0.02%
2022/12/30	2	36.15	0	0.00	36.20	2	5,300	0.04%
2022/12/29	2	35.60	181	35.71	35.95	-179	5,427	-3.30%	大賣/鉅額交易
2022/12/28	5.1	36.04	0	0.00	36.10	5.1	5,527	0.09%
2022/12/27	5	36.50	2	36.45	36.55	3	5,584	0.05%
2022/12/26	0	0.00	1	36.40	36.40	-1	5,674	-0.02%
2022/12/23	9	36.36	5	36.18	36.40	4	5,789	0.07%
2022/12/22	1	37.15	0	0.00	37.05	1	5,841	0.02%
2022/12/21	7.3	36.89	0	0.00	36.50	7.3	5,838	0.12%
2022/12/20	207	37.36	4	36.71	36.65	203	5,821	3.49%	大買/鉅額交易
2022/12/19	2	37.45	4	36.96	37.50	-2	5,874	-0.03%
2022/12/16	201	36.53	7	37.03	37.15	194	5,825	3.33%	大買/鉅額交易
2022/12/15	1	36.85	3.5	36.54	36.85	-2.5	5,775	-0.04%
2022/12/14	3	36.30	0	0.00	36.45	3	5,873	0.05%
2022/12/13	4	35.95	1	36.30	36.10	3	5,964	0.05%
2022/12/12	2	35.95	5	35.90	35.95	-3	6,045	-0.05%
2022/12/09	2	35.30	0	0.00	35.60	2	6,252	0.03%
2022/12/08	5	35.09	1	34.95	35.10	4	6,287	0.06%
2022/12/07	12	35.31	4	35.20	35.10	8	6,322	0.13%
2022/12/06	3	35.90	1	36.05	35.75	2	6,284	0.03%
2022/12/05	11	36.32	4	36.43	36.20	7	6,256	0.11%
2022/12/02	7	36.62	106.3	36.51	36.40	-99.3	6,261	-1.59%	大賣/
2022/12/01	2	36.10	7	36.17	36.20	-5	6,273	-0.08%
2022/11/29	0	0.00	0.3	34.95	35.25	-0.3	6,362	0.00%
2022/11/28	1	35.15	0	0.00	35.05	1	6,434	0.02%
2022/11/25	1	35.45	1	35.05	35.05	0	6,495	0.00%
2022/11/24	1	35.45	1	35.25	35.45	0	6,502	0.00%
2022/11/23	1.2	35.38	50	35.44	35.25	-48.8	6,578	-0.74%
2022/11/22	0	0.00	3	35.25	35.20	-3	6,599	-0.05%
2022/11/21	0.5	35.95	0	0.00	35.55	0.5	6,575	0.01%
2022/11/18	2	36.00	8	36.18	35.95	-6	6,581	-0.09%
2022/11/17	3	35.50	1	35.65	35.70	2	6,541	0.03%
2022/11/16	3	36.10	9	36.01	35.90	-6	6,553	-0.09%
2022/11/15	0	0.00	7	35.31	35.45	-7	6,497	-0.11%
2022/11/14	4	35.00	3	34.98	35.00	1	6,481	0.02%
2022/11/11	3	34.73	7	34.79	34.45	-4	6,433	-0.06%
2022/11/10	0.3	33.85	20	33.80	33.95	-19.7	6,385	-0.31%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/04	0.2	33.10	0.1	33.10	33.20	0.1	6,532	0.00%
2022/11/03	6	33.08	0	0.00	33.10	6	6,646	0.09%
2022/11/02	0.2	33.10	2	33.23	33.15	-1.8	6,894	-0.03%
2022/10/31	0	32.35	164	32.44	32.70	-164	7,046	-2.33%	大賣/鉅額交易
2022/10/28	0	0.00	4	32.10	32.05	-4	7,048	-0.06%
2022/10/27	4.1	32.85	4	32.75	32.85	0.1	7,087	0.00%
2022/10/26	3	31.93	1	31.85	31.85	2	7,065	0.03%
2022/10/25	6	31.50	100	31.75	31.50	-94	7,057	-1.33%
2022/10/21	2	31.85	92	32.01	31.65	-90	7,129	-1.26%
2022/10/20	31	31.16	0.2	31.15	32.30	30.8	7,157	0.43%
2022/10/19	17	31.39	2	31.50	31.00	15	7,083	0.21%
2022/10/18	18	31.41	6	31.65	31.50	12	7,060	0.17%
2022/10/17	0	0.00	11.1	30.70	30.90	-11.1	7,115	-0.16%
2022/10/14	29	31.03	1	31.15	31.15	28	7,343	0.38%
2022/10/13	1	29.65	1	29.70	29.70	0	7,549	0.00%
2022/10/12	8.1	30.11	0	0.00	30.20	8.1	7,696	0.10%
2022/10/11	24.2	30.54	1.1	30.41	30.30	23.1	7,766	0.30%
2022/10/07	1	31.65	107	31.53	31.50	-106	7,751	-1.37%	大賣/鉅額交易
2022/10/06	16.1	31.50	0	0.00	31.50	16.1	7,823	0.21%
2022/10/05	0.3	32.20	0	0.00	32.15	0.3	7,841	0.00%
2022/10/04	0	0.00	6	31.28	31.30	-6	7,833	-0.08%
2022/10/03	13	30.47	69	30.42	30.55	-56	7,941	-0.71%
2022/09/30	2	30.45	1	30.75	30.80	1	7,980	0.01%
2022/09/29	208.2	31.07	1	31.00	31.20	207.2	8,007	2.59%	大買/鉅額交易
2022/09/28	11	31.53	2	31.75	31.10	9	8,074	0.11%
2022/09/27	24	31.73	2	31.63	31.80	22	8,040	0.27%
2022/09/26	18	32.33	322	32.96	31.80	-304	8,076	-3.76%	大賣/鉅額交易
2022/09/23	5.1	34.15	3	34.03	33.95	2.1	7,965	0.03%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.80	1	34.75	34.75	0	7,912	0.00%
2022/09/20	2.1	34.88	1	34.85	34.95	1.1	7,799	0.01%
2022/09/19	1	35.15	2	35.10	35.20	-1	7,699	-0.01%
2022/09/16	24	34.72	1.2	35.09	35.45	22.8	7,683	0.30%
2022/09/15	15	35.46	0	0.00	35.45	15	7,573	0.20%
2022/09/14	15	35.63	0	0.00	35.60	15	7,649	0.20%
2022/09/13	24.6	36.24	4	36.20	36.20	20.6	7,686	0.27%
2022/09/12	6.1	36.48	0	0.00	36.15	6.1	7,749	0.08%
2022/09/08	128.1	35.88	0	0.00	36.00	128.1	7,818	1.64%	大買/鉅額交易
2022/09/07	2	35.23	1	35.30	35.40	1	7,840	0.01%
2022/09/06	11.1	35.91	1	35.75	35.75	10.1	7,859	0.13%
2022/09/05	3	36.33	0	0.00	36.20	3	7,856	0.04%
2022/09/02	8.2	36.43	107	36.35	36.40	-98.8	7,897	-1.25%	大賣/
2022/09/01	10	36.82	0	0.00	36.80	10	7,833	0.13%
2022/08/31	3	37.35	0	0.00	37.35	3	7,789	0.04%
2022/08/30	22	37.06	1	36.95	37.05	21	7,831	0.27%
2022/08/29	12.1	37.21	54	37.16	37.25	-42	7,793	-0.54%
2022/08/26	6	37.93	11	38.08	37.85	-5	7,830	-0.06%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0	0.00	2	37.75	37.55	-2	7,832	-0.03%
2022/08/23	14	37.59	0	0.00	37.60	14	7,886	0.18%
2022/08/22	3	38.50	3	38.33	38.20	0	7,937	0.00%
2022/08/19	2	38.08	54	38.02	38.20	-52	7,942	-0.65%
2022/08/18	54	37.63	4	37.59	37.45	50	7,931	0.63%
2022/08/17	4	37.81	0	0.00	37.75	4	7,956	0.05%
2022/08/16	0	0.00	1	37.95	38.05	-1	7,921	-0.01%
2022/08/15	3.7	38.00	11	38.04	38.00	-7.3	7,870	-0.09%
2022/08/12	0.1	37.75	12	37.63	37.70	-11.9	7,844	-0.15%
2022/08/11	22.5	37.22	0	0.00	37.20	22.5	7,930	0.28%
2022/08/10	78.1	36.71	12	36.97	36.65	66.1	7,926	0.83%
2022/08/09	30.3	37.52	2	37.25	37.25	28.3	7,859	0.36%
2022/08/08	24.1	38.72	3	38.55	38.70	21.1	7,656	0.27%
2022/08/05	25	39.83	0	0.00	40.00	25	7,564	0.33%
2022/08/04	4	39.35	16	39.74	39.60	-12	7,623	-0.16%
2022/08/03	18.1	39.23	2.1	39.25	39.45	16	7,664	0.21%
2022/08/02	5	38.80	63	38.52	39.05	-58	7,768	-0.75%
2022/08/01	1.4	39.04	10	38.70	39.15	-8.6	8,114	-0.11%
2022/07/29	2	38.98	27	38.95	39.25	-25	8,190	-0.31%
2022/07/28	1	39.15	1	39.05	39.10	0	8,200	0.00%
2022/07/27	20	38.68	8	38.62	38.75	12	8,177	0.15%
2022/07/26	11	38.00	0	0.00	37.90	11	8,113	0.14%
2022/07/25	0	0.00	6	38.44	38.50	-6	8,077	-0.07%
2022/07/22	14	38.57	10.1	38.58	38.70	3.9	8,068	0.05%
2022/07/21	186	38.14	6	37.89	38.25	180	7,973	2.26%	大買/鉅額交易
2022/07/20	86.1	40.66	190.1	40.85	40.60	-104	7,694	-1.35%	大賣/鉅額交易
2022/07/19	10.2	39.30	240	39.68	39.85	-229.8	7,433	-3.09%	大賣/鉅額交易
2022/07/18	30.2	38.96	5	39.00	39.00	25.2	7,236	0.35%
2022/07/15	27.3	38.01	19	37.87	38.00	8.3	7,105	0.12%
2022/07/14	4.6	36.74	15	37.05	37.25	-10.4	7,012	-0.15%
2022/07/13	5.1	36.39	0	0.00	36.40	5.1	6,896	0.07%
2022/07/12	15.1	36.45	2	36.70	36.10	13.1	6,742	0.19%
2022/07/11	12.2	37.92	9	38.49	37.60	3.2	6,654	0.05%
2022/07/08	8.1	37.38	7	37.83	37.60	1.1	6,479	0.02%
2022/07/07	6.1	36.82	6	36.93	36.90	0.1	6,393	0.00%
2022/07/06	28.1	36.74	5	36.10	35.90	23.1	6,321	0.36%
2022/07/05	7.1	37.54	0	0.00	37.80	7.1	6,245	0.11%
2022/07/04	22.4	38.49	40.5	38.12	37.30	-18.1	6,246	-0.29%
2022/07/01	65.3	39.35	15	40.30	39.85	50.3	6,183	0.81%
2022/06/30	43.6	39.82	4	40.28	40.00	39.6	6,221	0.64%
2022/06/29	37.1	40.87	20.1	40.99	40.80	17	6,121	0.28%
2022/06/28	344.7	41.29	1	41.30	41.40	343.7	6,072	5.66%	大買/鉅額交易
2022/06/27	1.2	42.22	2	42.10	41.95	-0.8	6,066	-0.01%
2022/06/24	24.1	41.84	6	41.25	41.55	18.1	6,058	0.30%
2022/06/23	1.1	42.39	0	0.00	42.00	1.1	5,984	0.02%
2022/06/22	6.2	43.34	24	43.00	42.90	-17.8	5,944	-0.30%
2022/06/21	0	0.00	3	44.83	44.80	-3	5,880	-0.05%
2022/06/20	9.1	44.33	0	0.00	43.65	9.1	5,863	0.16%
2022/06/17	8	44.79	15.6	44.73	45.10	-7.6	5,805	-0.13%
2022/06/16	17.1	45.61	18	46.29	45.60	-0.9	5,731	-0.02%
2022/06/15	17	45.75	1	45.95	45.70	16	5,678	0.28%
2022/06/14	4	45.75	20	46.31	46.45	-16	5,638	-0.28%
2022/06/13	12	45.45	16	45.77	45.75	-4	5,585	-0.07%
2022/06/10	5	46.10	11	46.13	46.10	-6	5,513	-0.11%
2022/06/09	2	46.05	1	46.10	46.10	1	5,542	0.02%
2022/06/08	4	46.10	6	46.03	46.10	-2	5,564	-0.04%
2022/06/07	4	45.85	32	45.85	45.85	-28	5,540	-0.51%
2022/06/06	11	45.62	20	45.95	45.75	-9	5,547	-0.16%
2022/06/02	16	45.45	4.1	45.36	45.50	11.9	5,617	0.21%
2022/06/01	60	45.75	30	45.80	45.80	30	5,716	0.52%
2022/05/31	23	45.29	45.3	45.76	45.85	-22.3	5,703	-0.39%
2022/05/30	22	45.13	329.5	44.82	45.30	-307.5	5,623	-5.47%	大賣/鉅額交易
2022/05/27	5	44.10	17	44.29	44.30	-12	5,510	-0.22%
2022/05/26	126	44.15	29	43.80	43.75	97	5,481	1.77%	大買/
2022/05/25	23	44.39	1	44.30	44.30	22	5,490	0.40%
2022/05/24	0	0.00	8	44.03	44.30	-8	5,477	-0.15%
2022/05/23	46	44.11	11	44.06	44.10	35	5,464	0.64%
2022/05/20	89	44.37	0	0.00	44.20	89	5,485	1.62%
2022/05/19	24	43.70	35.6	44.29	44.60	-11.6	5,437	-0.21%
2022/05/18	8	44.09	229	44.11	43.90	-221	5,257	-4.20%	大賣/鉅額交易
2022/05/17	2	43.58	218.2	43.65	43.75	-216.2	5,250	-4.12%	大賣/鉅額交易
2022/05/16	2.1	43.18	3	43.05	43.10	-0.9	5,274	-0.02%
2022/05/13	6	42.82	0	0.00	42.85	6	5,329	0.11%
2022/05/12	1	43.00	0	0.00	42.30	1	5,374	0.02%
2022/05/11	0	0.00	2	42.93	42.95	-2	5,321	-0.04%
2022/05/10	13	42.18	5	43.05	43.50	8	5,294	0.15%
2022/05/09	67	43.02	107	43.26	42.90	-40	5,261	-0.76%	大賣/
2022/05/06	2	41.93	22	41.62	41.95	-20	5,033	-0.40%
2022/05/05	0	0.00	12	40.95	41.45	-12	5,087	-0.24%
2022/05/04	10	40.25	0	0.00	40.30	10	5,082	0.20%
2022/05/03	13	40.95	0	0.00	40.95	13	5,139	0.25%
2022/04/29	2	41.03	1	41.10	40.45	1	5,298	0.02%
2022/04/28	1	40.70	27	40.81	40.75	-26	5,426	-0.48%
2022/04/27	65.2	39.93	2.5	39.35	40.00	62.7	5,568	1.13%
2022/04/26	3	40.22	11	40.35	40.05	-8	5,716	-0.14%
2022/04/25	17	40.25	2	40.23	40.15	15	6,094	0.25%
2022/04/22	33.1	40.95	10	40.85	40.95	23.1	6,438	0.36%
2022/04/21	2	41.05	2.5	41.29	41.05	-0.5	6,726	-0.01%
2022/04/20	4	41.11	0	0.00	41.20	4	7,050	0.06%
2022/04/19	22	41.23	0	0.00	41.25	22	7,090	0.31%
2022/04/18	35	40.80	0	0.00	40.80	35	7,145	0.49%
2022/04/15	3	40.82	1	40.93	40.80	2	7,203	0.03%
2022/04/14	5.4	41.34	1	41.30	41.30	4.4	7,439	0.06%
2022/04/13	34.1	40.90	4	41.23	41.35	30.1	7,489	0.40%
2022/04/12	12	40.41	8	40.85	40.80	4	7,539	0.05%
2022/04/11	10	40.77	19	41.02	40.60	-9	7,536	-0.12%
2022/04/08	21	40.91	3	40.97	41.00	18	7,539	0.24%
2022/04/07	17.1	40.80	1	40.65	40.40	16.1	7,544	0.21%
2022/04/06	30.6	41.20	21	41.07	41.00	9.6	7,518	0.13%
2022/04/01	73	42.20	15	42.25	42.20	58	7,436	0.78%
2022/03/31	0	0.00	33	42.86	42.85	-33	7,439	-0.44%
2022/03/30	27	43.02	0	0.00	42.95	27	7,464	0.36%
2022/03/29	2	42.83	0.2	43.10	42.75	1.8	7,520	0.02%
2022/03/28	0	0.00	5	42.73	43.00	-5	7,552	-0.07%
2022/03/25	9.3	43.04	3	43.07	43.05	6.3	7,579	0.08%
2022/03/24	8.1	43.26	0	0.00	43.35	8.1	7,553	0.11%
2022/03/23	3	43.00	22	43.10	43.00	-19	7,577	-0.25%
2022/03/22	2	42.85	0	0.00	43.00	2	7,554	0.03%
2022/03/21	2	42.75	0	0.00	42.85	2	7,585	0.03%
2022/03/18	2	42.55	0	0.00	42.45	2	7,601	0.03%
2022/03/17	3	42.63	10.2	42.74	42.60	-7.2	7,608	-0.09%
2022/03/16	118.3	42.22	0	0.00	42.25	118.3	7,664	1.54%	大買/鉅額交易
2022/03/15	8.3	42.16	0	0.00	42.10	8.3	7,758	0.11%
2022/03/14	4.1	43.07	17.1	42.78	43.05	-13	7,849	-0.17%
2022/03/11	157.3	42.25	0	0.00	42.00	157.3	8,015	1.96%	大買/鉅額交易
2022/03/09	1	41.95	1	41.80	41.85	0	8,128	0.00%
2022/03/08	2.4	41.14	2.5	41.26	41.95	-0.2	8,125	0.00%
2022/03/07	37.2	42.82	230	42.25	41.95	-192.8	8,102	-2.38%	大賣/鉅額交易
2022/03/04	13.3	44.07	3	43.98	43.90	10.3	8,164	0.13%
2022/03/03	0.2	44.10	17	44.19	44.10	-16.8	8,221	-0.20%
2022/03/02	25	43.61	0	0.00	43.60	25	8,265	0.30%
2022/03/01	5	43.62	1	43.80	43.85	4	8,275	0.05%
2022/02/25	3	43.75	26	43.57	43.50	-23	8,379	-0.27%
2022/02/24	47.2	42.82	8	43.02	42.75	39.2	8,484	0.46%
2022/02/23	8.1	43.51	1	43.55	43.60	7.1	8,540	0.08%
2022/02/22	39.2	43.34	3	43.10	43.10	36.2	8,781	0.41%
2022/02/21	0.7	44.10	23.3	44.05	44.05	-22.6	8,895	-0.25%
2022/02/18	32	44.15	1	44.15	44.15	31	9,131	0.34%
2022/02/17	7.1	44.15	5	44.23	44.10	2.1	9,325	0.02%
2022/02/16	55	44.02	30	44.05	43.80	25	9,300	0.27%
2022/02/15	10.1	43.09	28	43.55	43.55	-17.9	9,336	-0.19%
2022/02/14	35.4	43.51	0	0.00	43.30	35.4	9,283	0.38%
2022/02/11	13	44.21	1	44.40	44.40	12	9,287	0.13%
2022/02/10	44	44.69	10	44.70	44.55	34	9,345	0.36%
2022/02/09	2	44.18	0	0.00	44.15	2	9,452	0.02%
2022/02/08	15.3	44.00	1	43.70	43.90	14.3	9,519	0.15%
2022/02/07	54.1	44.06	12	44.56	44.05	42.1	9,492	0.44%
2022/01/26	25.3	45.04	16.5	45.03	44.80	8.8	9,626	0.09%
2022/01/25	47	45.36	3	45.67	45.30	44	9,594	0.46%
2022/01/24	41.7	45.44	36	45.60	45.85	5.7	9,536	0.06%
2022/01/21	31.6	45.80	14.6	46.19	46.10	17	9,462	0.18%
2022/01/20	23.3	47.02	8.1	47.12	46.70	15.2	9,371	0.16%
2022/01/19	27	47.20	12	47.07	47.20	15	9,285	0.16%
2022/01/18	59	47.19	98.4	47.32	47.05	-39.4	9,156	-0.43%
2022/01/17	44.1	46.29	97	46.29	46.90	-53	8,785	-0.60%
2022/01/14	68.5	44.79	28	44.66	44.40	40.5	8,478	0.48%
2022/01/13	59	44.84	99.7	45.15	45.45	-40.7	8,344	-0.49%
2022/01/12	4.7	43.94	2	43.95	44.05	2.7	8,048	0.03%
2022/01/11	22	44.64	142	44.50	44.45	-120	8,062	-1.49%	大賣/鉅額交易
2022/01/10	9.8	44.43	2	44.40	44.30	7.8	8,080	0.10%
2022/01/07	81	44.81	100.3	45.08	44.65	-19.3	8,121	-0.24%
2022/01/06	12.3	44.37	2	44.38	44.25	10.3	7,967	0.13%
2022/01/05	5	44.55	211	44.73	44.85	-206	8,068	-2.55%	大賣/鉅額交易
2022/01/04	10.2	44.50	2	44.70	44.50	8.2	8,123	0.10%
2022/01/03	12	44.87	25	45.18	44.55	-13	8,241	-0.16%
2021/12/30	0	0.00	13	44.70	44.80	-13	8,248	-0.16%
2021/12/29	11	44.19	10	44.60	44.55	1	8,294	0.01%
2021/12/28	9	44.63	21	44.54	44.60	-12	8,383	-0.14%
2021/12/27	12	44.11	4	44.10	44.10	8	8,461	0.09%
2021/12/24	2	43.58	2	43.75	43.80	0	8,583	0.00%
2021/12/23	3	43.50	2	43.55	43.55	1	8,691	0.01%
2021/12/22	10.1	43.18	2.3	43.16	43.20	7.9	8,729	0.09%
2021/12/20	5	43.40	1.4	43.59	43.20	3.7	8,778	0.04%
2021/12/17	12.2	43.48	13	43.43	43.40	-0.8	8,825	-0.01%
2021/12/16	4	44.08	1	44.10	44.20	3	8,878	0.03%
2021/12/15	14	43.94	10	44.35	43.75	4	8,968	0.04%
2021/12/14	10.1	43.95	1	44.00	43.70	9.1	8,976	0.10%
2021/12/13	6	44.58	3	44.57	44.40	3	8,972	0.03%
2021/12/10	202	44.27	5	44.20	44.30	197	9,003	2.19%	大買/鉅額交易
2021/12/09	37.3	44.55	14	44.48	44.40	23.3	8,952	0.26%
2021/12/08	30.1	45.59	8	45.28	45.05	22.1	8,880	0.25%
2021/12/07	9	45.45	43.1	45.28	45.45	-34.1	8,841	-0.39%
2021/12/06	8	44.40	133	44.08	44.95	-125	8,837	-1.41%	大賣/鉅額交易
2021/12/03	6	44.13	4.1	44.23	44.40	1.9	8,939	0.02%
2021/12/02	7.2	43.95	7	43.94	43.70	0.2	8,947	0.00%
2021/12/01	45	43.87	9	43.87	43.95	36	9,079	0.40%
2021/11/30	46	43.58	27	43.38	43.60	19	9,205	0.21%
2021/11/29	2	42.55	5	42.23	42.50	-3	9,143	-0.03%
2021/11/26	22	42.20	10	42.25	42.05	12	9,212	0.13%
2021/11/25	0	0.00	6.1	43.07	42.95	-6.1	9,266	-0.07%
2021/11/24	14	43.12	0	0.00	42.70	14	9,364	0.15%
2021/11/23	6	42.98	12.4	42.83	43.50	-6.4	9,533	-0.07%
2021/11/22	28.3	43.52	44.1	43.44	43.35	-15.8	9,606	-0.16%
2021/11/19	62	44.14	56.9	44.40	43.90	5.1	9,575	0.05%
2021/11/18	41	43.62	9	43.55	43.45	32	9,504	0.34%
2021/11/17	22	43.56	26.2	43.31	43.70	-4.2	9,519	-0.04%
2021/11/16	7.4	42.65	14.1	42.62	42.70	-6.8	9,470	-0.07%
2021/11/15	16.1	42.17	0	0.00	42.15	16.1	9,658	0.17%
2021/11/12	7.1	41.96	1	42.25	42.10	6.1	9,883	0.06%
2021/11/11	16	41.65	4	41.68	41.55	12	9,948	0.12%
2021/11/10	1	41.40	3	41.65	41.95	-2	10,023	-0.02%
2021/11/09	69.1	41.82	8.1	41.65	41.85	61	10,240	0.60%
2021/11/08	3	42.42	32	42.15	41.95	-29	10,328	-0.28%
2021/11/05	8.1	41.48	1	41.55	41.70	7.1	10,385	0.07%
2021/11/04	7	40.90	25	41.04	40.80	-18	10,453	-0.17%
2021/11/03	18.2	40.83	22	40.94	40.40	-3.9	10,693	-0.04%
2021/11/02	3.2	39.81	21.1	39.80	39.80	-17.9	11,144	-0.16%
2021/11/01	2	39.85	6	40.07	40.10	-4	11,539	-0.03%
2021/10/29	1.2	39.72	3	39.85	39.75	-1.9	11,778	-0.02%
2021/10/28	1.1	40.19	3	40.28	40.40	-1.9	12,145	-0.02%
2021/10/27	4	39.56	2	39.55	39.85	2	12,199	0.02%
2021/10/26	0	0.00	11	39.25	39.55	-11	12,337	-0.09%
2021/10/25	50	39.10	15	38.70	39.15	35	12,350	0.28%
2021/10/21	2	38.65	3	38.73	38.55	-1	12,623	-0.01%
2021/10/20	3	38.92	3	39.25	38.90	0	12,654	0.00%
2021/10/19	5	38.87	1	38.95	39.05	4	13,078	0.03%
2021/10/18	2	38.45	1	38.20	38.35	1	13,627	0.01%
2021/10/15	1.1	37.72	8	38.08	38.10	-7	13,738	-0.05%
2021/10/14	11.1	36.53	11.2	36.87	37.00	-0.1	13,781	0.00%
2021/10/13	29.3	37.16	18	36.88	36.80	11.3	13,838	0.08%
2021/10/12	23	38.01	8	37.98	37.80	15	13,899	0.11%
2021/10/08	29	39.28	1	39.75	38.70	28	13,892	0.20%
2021/10/07	11	40.08	10	40.00	40.10	1	14,076	0.01%
2021/10/06	18	39.21	5	39.75	39.40	13	14,217	0.09%
2021/10/05	7	38.69	9	38.62	39.25	-2	14,173	-0.01%
2021/10/04	18.3	39.84	4.3	39.79	39.35	14	14,136	0.10%
2021/10/01	5	39.99	82	39.50	39.65	-77	14,055	-0.55%
2021/09/30	19	40.41	7	40.28	40.95	12	14,001	0.09%
2021/09/29	12	40.86	53.1	40.99	40.80	-41.1	13,955	-0.29%
2021/09/28	11.1	41.64	2	41.70	41.70	9.1	13,913	0.07%
2021/09/27	6.1	42.33	32.1	42.62	42.00	-26	13,964	-0.19%
2021/09/24	2	42.70	0	0.00	42.55	2	14,118	0.01%
2021/09/23	8	42.80	5	43.00	42.50	3	14,522	0.02%
2021/09/22	10.3	42.18	3	42.33	42.00	7.3	14,621	0.05%
2021/09/17	3	42.87	2	43.13	43.20	1	14,532	0.01%
2021/09/16	2	43.70	10	43.36	43.30	-8	14,546	-0.05%
2021/09/15	1	43.35	10	43.85	43.30	-9	14,604	-0.06%
2021/09/14	3	44.03	1	43.80	43.80	2	14,696	0.01%
2021/09/13	1.1	44.41	1	44.40	44.20	0.1	14,719	0.00%
2021/09/10	4	44.05	13	44.66	44.85	-9	14,779	-0.06%
2021/09/09	6	43.62	0	0.00	43.80	6	14,891	0.04%
2021/09/08	14.1	43.93	175.6	43.91	43.65	-161.5	14,809	-1.09%	大賣/鉅額交易
2021/09/07	17.1	45.01	1	45.50	45.35	16.1	14,746	0.11%
2021/09/06	20.1	46.55	11	46.15	45.75	9.1	14,931	0.06%
2021/09/03	5	46.20	172	46.11	46.40	-167	14,894	-1.12%	大賣/鉅額交易
2021/09/02	8	45.61	264	45.68	45.00	-256	14,901	-1.72%	大賣/鉅額交易
2021/09/01	5.2	46.29	104.3	46.29	46.40	-99.1	15,023	-0.66%	大賣/
2021/08/31	6	45.10	257	45.08	45.60	-251	15,439	-1.63%	大賣/鉅額交易
2021/08/30	4.5	45.89	12	45.93	45.75	-7.5	16,206	-0.05%
2021/08/27	24.3	45.80	20.3	45.93	45.65	4.1	16,528	0.02%
2021/08/26	188.3	44.71	195.5	45.05	45.15	-7.2	16,705	-0.04%	大買/大賣/
2021/08/25	8	43.71	5.1	43.96	44.10	2.9	16,597	0.02%
2021/08/24	6.3	43.07	11	43.22	43.55	-4.7	16,622	-0.03%
2021/08/23	22.5	42.68	265	42.70	42.70	-242.5	16,568	-1.46%	大賣/鉅額交易
2021/08/20	58	41.39	15	41.21	41.50	43	16,508	0.26%
2021/08/19	62.8	41.21	2	40.93	40.70	60.8	16,358	0.37%
2021/08/18	25.5	44.43	7	43.59	45.00	18.5	16,058	0.12%
2021/08/17	5.2	44.23	35	43.73	43.20	-29.9	15,951	-0.19%
2021/08/16	5	44.82	10.1	45.05	44.70	-5.1	15,867	-0.03%
2021/08/13	34	45.96	18.1	46.08	45.00	15.9	15,826	0.10%
2021/08/12	12	48.06	6.3	47.82	47.80	5.7	15,645	0.04%
2021/08/11	6.3	47.47	15.2	47.82	48.00	-8.9	15,673	-0.06%
2021/08/10	67	47.91	62.1	48.19	47.85	4.9	15,655	0.03%
2021/08/09	44	49.76	42.2	49.77	48.55	1.8	15,611	0.01%
2021/08/06	245	50.41	235	50.94	50.30	10	15,392	0.07%	大買/大賣/
2021/08/05	16.3	49.52	22.4	49.15	49.90	-6.1	14,917	-0.04%
2021/08/04	11.3	48.18	18	48.32	48.20	-6.7	14,926	-0.04%
2021/08/03	14.5	48.18	23.5	48.32	48.00	-9	14,942	-0.06%
2021/08/02	17	47.20	15.4	46.95	46.95	1.6	14,837	0.01%
2021/07/30	35.1	46.98	13	46.63	46.40	22.1	14,908	0.15%
2021/07/29	1	45.85	2	45.90	45.95	-1	14,939	-0.01%
2021/07/28	15	45.53	22	45.56	45.50	-7	15,218	-0.05%
2021/07/27	10.2	47.23	118	47.29	46.85	-107.8	15,622	-0.69%	大賣/鉅額交易
2021/07/26	7	47.36	322	47.01	47.50	-315	15,735	-2.00%	大賣/鉅額交易
2021/07/23	144.9	47.95	28	47.34	46.75	116.9	16,097	0.73%	大買/鉅額交易
2021/07/22	35	47.37	45.6	47.12	47.95	-10.6	16,173	-0.07%
2021/07/21	8	45.28	83	45.68	45.30	-75	15,801	-0.47%
2021/07/20	14.4	45.06	184	45.49	45.00	-169.6	16,259	-1.04%	大賣/鉅額交易
2021/07/19	25.1	45.63	205	45.90	45.50	-179.9	16,640	-1.08%	大賣/鉅額交易
2021/07/16	27	45.56	16	45.56	45.40	11	16,877	0.07%
2021/07/15	12.1	44.82	11	44.95	44.90	1.1	16,870	0.01%
2021/07/14	48	44.99	33	45.05	44.65	15	16,873	0.09%
2021/07/13	44	44.33	17	44.78	43.80	27	16,669	0.16%
2021/07/12	22	44.10	23.1	44.06	44.40	-1.1	16,762	-0.01%
2021/07/09	12	43.56	82	44.01	43.60	-70	17,134	-0.41%
2021/07/08	20.6	43.96	5	43.94	43.70	15.6	17,389	0.09%
2021/07/07	9	44.06	2	44.23	44.00	7	17,613	0.04%
2021/07/06	2	44.35	100	44.32	44.40	-98	17,740	-0.55%
2021/07/05	7	44.17	115.6	44.18	44.35	-108.6	18,039	-0.60%	大賣/鉅額交易
2021/07/02	13.2	43.46	35	43.42	43.60	-21.8	18,269	-0.12%
2021/07/01	13.2	44.31	8	43.94	43.85	5.2	18,418	0.03%
2021/06/30	55.1	43.92	57.1	44.21	44.90	-2.1	18,515	-0.01%
2021/06/29	24	43.10	16	43.14	42.70	8	18,224	0.04%
2021/06/28	4	42.18	0	0.00	42.25	4	18,307	0.02%
2021/06/25	9	42.40	9	42.24	42.15	0	18,503	0.00%
2021/06/24	23	42.61	16.5	42.51	42.40	6.5	18,544	0.04%
2021/06/23	3	42.72	9.2	42.45	42.90	-6.2	18,583	-0.03%
2021/06/22	34	41.65	6	41.75	41.50	28	18,627	0.15%
2021/06/21	10	41.72	9	41.95	41.50	1	18,935	0.01%
2021/06/18	12	42.49	0	0.00	42.25	12	19,272	0.06%
2021/06/17	61.1	42.61	54	42.37	43.15	7.1	19,283	0.04%
2021/06/16	15	42.04	6	42.03	42.10	9	19,353	0.05%
2021/06/15	40	42.30	17	41.96	42.25	23	19,551	0.12%
2021/06/11	9	42.58	9.1	42.52	42.90	-0.1	19,508	0.00%
2021/06/09	10.2	41.89	28	41.84	41.75	-17.8	19,931	-0.09%
2021/06/08	42	41.51	33	41.68	42.15	9	19,895	0.05%
2021/06/07	33.1	41.58	37	41.31	42.50	-3.9	19,582	-0.02%
2021/06/04	343.9	41.62	62.6	41.58	41.70	281.3	18,871	1.49%	大買/鉅額交易
2021/06/03	50.6	41.96	59	41.77	42.20	-8.4	18,658	-0.05%
2021/06/02	16.1	43.23	54	43.53	43.20	-37.9	18,344	-0.21%
2021/06/01	16	43.95	10	44.16	43.75	6	18,349	0.03%
2021/05/31	5	43.10	16	43.14	43.20	-11	18,448	-0.06%
2021/05/28	9	42.76	5	42.69	42.75	4	18,646	0.02%
2021/05/27	4	41.48	7	42.00	41.80	-3	18,853	-0.02%
2021/05/26	12	42.34	7	42.40	42.00	5	19,296	0.03%
2021/05/25	66.4	42.15	15	42.06	42.05	51.4	19,952	0.26%
2021/05/24	9.1	40.14	19	40.18	40.65	-9.9	20,057	-0.05%
2021/05/21	1	40.20	4	40.40	40.40	-3	20,314	-0.01%
2021/05/20	3.1	40.59	1	41.00	40.20	2.1	20,574	0.01%
2021/05/19	19	41.04	4	41.20	41.30	15	20,746	0.07%
2021/05/18	219	41.48	6	41.53	42.15	213	20,833	1.02%	大買/鉅額交易
2021/05/17	12	39.44	44.2	39.36	39.45	-32.2	21,273	-0.15%
2021/05/14	11	42.75	10	43.06	42.25	1	21,595	0.00%
2021/05/13	14	41.95	27.1	42.08	42.05	-13.1	21,551	-0.06%
2021/05/12	20	44.41	92.5	43.00	42.95	-72.5	21,471	-0.34%
2021/05/11	11	46.11	24.6	46.71	45.80	-13.6	21,214	-0.06%
2021/05/10	16	47.85	390	48.57	47.50	-374	21,168	-1.77%	大賣/鉅額交易
2021/05/07	9.1	47.20	818	47.30	47.45	-808.9	21,180	-3.82%	大賣/鉅額交易
2021/05/06	16	46.28	13	45.88	45.90	3	21,406	0.01%
2021/05/05	39	48.02	29	47.46	46.50	10	21,485	0.05%
2021/05/04	37.3	47.92	52.9	47.44	48.15	-15.6	21,815	-0.07%
2021/05/03	15	49.42	26	49.33	49.00	-11	22,292	-0.05%
2021/04/29	15	50.66	37	50.80	49.50	-22	23,405	-0.09%
2021/04/28	33.1	49.73	44	49.68	49.10	-11	24,532	-0.04%
2021/04/27	36.2	47.63	27	47.87	48.20	9.2	25,227	0.04%
2021/04/26	49	48.05	51.5	47.43	48.30	-2.5	26,626	-0.01%
2021/04/23	63.8	44.96	66	44.96	45.35	-2.2	26,528	-0.01%
2021/04/22	14	44.39	5	44.55	43.30	9	26,358	0.03%
2021/04/21	3	44.10	27.1	44.08	44.25	-24.1	26,227	-0.09%
2021/04/20	11	44.04	5	44.07	43.90	6	26,415	0.02%
2021/04/19	3	43.65	13	43.72	43.65	-10	26,773	-0.04%
2021/04/16	22.3	44.13	21	43.99	44.15	1.3	26,857	0.00%
2021/04/15	17	43.38	31.6	43.64	44.20	-14.6	26,749	-0.05%
2021/04/14	27	41.64	22.1	41.83	42.20	4.9	26,563	0.02%
2021/04/13	30.5	42.79	64.5	42.90	42.15	-34.1	26,563	-0.13%
2021/04/12	40.3	43.60	13	43.82	43.30	27.3	26,408	0.10%
2021/04/09	27	44.53	420.5	44.25	44.05	-393.5	26,281	-1.50%	大賣/鉅額交易
2021/04/08	36	42.80	14	42.93	43.45	22	25,988	0.08%
2021/04/07	22.8	42.18	9.8	42.25	42.65	13.1	25,720	0.05%
2021/04/06	31.2	42.35	13	42.29	42.10	18.2	25,599	0.07%
2021/04/01	16	41.77	37.1	41.71	41.80	-21.1	25,473	-0.08%
2021/03/31	26.1	41.61	140	41.77	41.20	-113.9	25,433	-0.45%	大賣/鉅額交易
2021/03/30	19.5	41.29	26	41.31	41.55	-6.5	25,216	-0.03%
2021/03/29	13	41.17	11	41.10	41.05	2	25,118	0.01%
2021/03/26	21	41.05	17	40.99	40.90	4	25,136	0.02%
2021/03/25	4	40.60	55.1	40.61	40.65	-51.1	25,178	-0.20%
2021/03/24	38.9	41.19	21	41.50	40.95	17.9	25,342	0.07%
2021/03/23	18	41.29	84	41.14	41.75	-66	25,030	-0.26%
2021/03/22	11.3	40.29	85	40.46	40.70	-73.7	24,663	-0.30%
2021/03/19	10	40.72	60	40.67	40.75	-50	24,615	-0.20%
2021/03/18	28.1	41.26	20	41.23	41.25	8.1	24,511	0.03%
2021/03/17	15	40.93	9	40.83	40.80	6	24,440	0.02%
2021/03/16	19.6	40.87	14	40.96	40.85	5.6	24,448	0.02%
2021/03/15	20	40.75	81	40.65	40.45	-61	24,404	-0.25%
2021/03/12	12	40.18	3	39.82	39.90	9	24,207	0.04%
2021/03/11	0	0.00	52	40.01	40.05	-52	24,412	-0.21%
2021/03/10	4	39.33	4	39.49	39.55	0	24,513	0.00%
2021/03/09	0	0.00	6	38.80	39.20	-6	24,606	-0.02%
2021/03/08	7	38.42	1	38.75	38.30	6	24,552	0.02%
2021/03/05	26.1	38.15	29	37.87	38.35	-2.9	24,623	-0.01%
2021/03/04	16.5	38.67	15.2	38.68	38.60	1.3	24,985	0.01%
2021/03/03	14	39.04	4.5	39.02	39.25	9.5	25,092	0.04%
2021/03/02	8	40.23	12	40.14	39.80	-4	24,993	-0.02%
2021/02/26	59.1	39.94	15.6	39.91	39.80	43.5	24,837	0.17%
2021/02/25	19.5	40.34	48.1	40.43	40.90	-28.6	24,744	-0.12%
2021/02/24	18	39.49	16.9	39.41	39.00	1.1	24,510	0.00%
2021/02/23	32.1	39.20	16	39.28	39.25	16.1	24,294	0.07%
2021/02/22	24	40.05	2	40.13	40.10	22	24,004	0.09%
2021/02/19	12.1	40.01	26	39.79	40.35	-13.9	23,748	-0.06%
2021/02/18	9	40.27	44	40.33	40.20	-35	23,590	-0.15%
2021/02/17	99.5	40.07	51.7	40.03	40.00	47.8	23,461	0.20%
2021/02/05	27	38.31	20.3	38.02	38.50	6.8	22,871	0.03%
2021/02/04	17.5	36.92	30	36.99	36.75	-12.6	22,454	-0.06%
2021/02/03	21	37.23	16	37.21	37.10	5	22,491	0.02%
2021/02/02	23.8	37.69	8	37.83	37.80	15.8	22,519	0.07%
2021/02/01	18.2	36.78	44.1	36.70	37.15	-25.9	22,540	-0.11%
2021/01/29	21	38.06	10	37.55	37.00	11	22,711	0.05%
2021/01/28	67.5	38.03	25.1	37.88	38.40	42.4	22,829	0.19%
2021/01/27	20.4	39.27	55	39.25	39.10	-34.6	22,665	-0.15%
2021/01/26	111.2	40.02	87.4	39.67	39.15	23.8	22,378	0.11%	大買/
2021/01/25	459.1	40.71	146	40.82	40.75	313.1	21,777	1.44%	大買/大賣/鉅額交易
2021/01/22	140	40.38	250.2	40.41	41.20	-110.2	20,793	-0.53%	大買/大賣/鉅額交易
2021/01/21	154	39.64	141	39.61	39.00	13	19,476	0.07%	大買/大賣/
2021/01/20	171.1	38.81	240	38.71	39.00	-68.9	17,878	-0.39%	大買/大賣/
2021/01/19	276	38.56	207	38.85	38.30	69	16,726	0.41%	大買/大賣/
2021/01/18	72	36.51	80.3	36.66	37.00	-8.3	15,165	-0.05%
2021/01/15	61	36.40	64	36.32	36.20	-3	14,684	-0.02%
2021/01/14	273.3	36.45	5	36.33	36.40	268.3	14,456	1.86%	大買/鉅額交易
2021/01/13	20	36.06	26.2	36.39	36.40	-6.2	14,276	-0.04%
2021/01/12	24	36.38	73.2	36.38	35.75	-49.2	14,089	-0.35%
2021/01/11	19	35.74	11	35.80	35.95	8	13,640	0.06%
2021/01/08	13.3	35.40	6	35.41	35.50	7.3	13,447	0.05%
2021/01/07	1	35.20	10	35.41	35.15	-9	13,289	-0.07%
2021/01/06	19	35.17	27	35.33	34.70	-8	13,069	-0.06%
2021/01/05	1	34.80	13	34.88	35.10	-12	12,805	-0.09%
2021/01/04	13.2	34.90	12	34.86	34.95	1.2	12,759	0.01%
2020/12/31	8	34.74	5	34.72	34.75	3	12,874	0.02%
2020/12/30	0.1	34.70	4	34.55	34.60	-3.9	12,910	-0.03%
2020/12/29	15	34.54	7	34.52	34.45	8	12,952	0.06%
2020/12/28	6	34.98	2	34.98	35.00	4	12,848	0.03%
2020/12/25	23	34.24	56	34.58	34.60	-33	12,663	-0.26%
2020/12/24	5	33.90	7	33.92	33.70	-2	12,555	-0.02%
2020/12/23	17	33.75	2	33.75	33.55	15	12,588	0.12%
2020/12/22	5	34.36	17	34.25	33.65	-12	12,649	-0.09%
2020/12/21	5	33.94	1	34.00	34.20	4	12,726	0.03%
2020/12/18	37	34.02	34	34.08	34.00	3	12,805	0.02%
2020/12/17	20	34.75	3.5	34.79	34.75	16.5	12,668	0.13%
2020/12/16	3.7	34.99	10	35.25	35.05	-6.3	12,833	-0.05%
2020/12/15	36	34.83	11	34.81	34.70	25	12,832	0.19%
2020/12/14	2	35.43	15.1	35.47	35.45	-13.1	12,820	-0.10%
2020/12/11	7	35.24	13	35.28	35.35	-6	12,896	-0.05%
2020/12/10	26	35.90	19	36.03	35.80	7	12,876	0.05%
2020/12/09	8	36.18	49	36.20	36.15	-41	12,761	-0.32%
2020/12/08	254	35.91	40	36.07	35.95	214	12,630	1.69%	大買/鉅額交易
2020/12/07	35	35.65	8	35.81	35.95	27	12,526	0.22%
2020/12/04	27.1	35.42	27.2	35.52	35.60	-0.1	12,223	0.00%
2020/12/03	3	35.07	7.2	34.99	34.90	-4.2	12,006	-0.03%
2020/12/02	11	35.47	5	35.44	35.45	6	11,920	0.05%
2020/12/01	8	35.67	16	35.45	35.55	-8	11,908	-0.07%
2020/11/30	7.2	35.40	19	35.62	35.40	-11.8	11,948	-0.10%
2020/11/27	4	34.65	14	34.70	34.90	-10	11,625	-0.09%
2020/11/26	10	34.18	39	34.13	34.20	-29	11,479	-0.25%
2020/11/25	95	33.89	72	33.73	33.70	23	11,463	0.20%
2020/11/24	39.2	33.98	50	34.02	33.90	-10.8	11,362	-0.10%
2020/11/23	58	33.70	90.3	33.51	33.90	-32.3	11,211	-0.29%
2020/11/20	5	32.50	34	32.41	32.50	-29	10,919	-0.27%
2020/11/19	1.3	32.43	7	32.57	32.35	-5.7	11,033	-0.05%
2020/11/18	3	32.47	53	32.50	32.50	-50	11,313	-0.44%
2020/11/17	6	32.98	22	32.68	32.55	-16	11,495	-0.14%
2020/11/16	4.4	32.41	20	32.46	32.50	-15.6	11,895	-0.13%
2020/11/13	0	0.00	8	32.08	32.15	-8	12,379	-0.06%
2020/11/12	7.6	32.34	8	32.38	32.15	-0.4	12,988	0.00%
2020/11/11	4	32.30	5	32.47	32.35	-1	13,149	-0.01%
2020/11/10	7.2	31.99	20	32.06	32.15	-12.9	13,325	-0.10%
2020/11/09	5	31.94	12	31.93	31.95	-7	13,382	-0.05%
2020/11/06	17	32.11	32	32.14	31.85	-15	13,464	-0.11%
2020/11/05	12	31.69	125	31.70	31.90	-113	13,345	-0.85%	大賣/鉅額交易
2020/11/04	1	30.50	5.3	31.09	31.05	-4.3	13,603	-0.03%
2020/11/03	0	0.00	5	30.27	30.25	-5	13,668	-0.04%
2020/11/02	4	29.90	8	30.00	30.05	-4	13,987	-0.03%
2020/10/30	5	30.10	1	30.30	29.95	4	14,481	0.03%
2020/10/29	1	30.20	2	30.18	30.25	-1	14,728	-0.01%
2020/10/28	0	0.00	2	30.40	30.40	-2	14,909	-0.01%
2020/10/27	5.3	30.36	1	30.35	30.35	4.3	14,987	0.03%
2020/10/26	3	30.82	0	0.00	30.70	3	15,067	0.02%
2020/10/23	5	31.05	9	31.10	31.10	-4	15,148	-0.03%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	7	31.00	2	30.85	30.90	5	15,985	0.03%
2020/10/20	3	31.20	7	31.01	30.95	-4	17,034	-0.02%
2020/10/19	1	30.50	2	30.50	30.50	-1	17,355	-0.01%
2020/10/16	1	30.65	1	30.45	30.30	0	17,469	0.00%
2020/10/15	1	30.40	2	30.60	30.55	-1	17,755	-0.01%
2020/10/14	1	30.45	1	30.30	30.45	0	18,082	0.00%
2020/10/13	3	30.20	1	30.25	30.25	2	18,542	0.01%
2020/10/12	2	30.85	7	30.66	30.75	-5	18,762	-0.03%
2020/10/08	1	30.75	5	30.64	30.75	-4	19,022	-0.02%
2020/10/07	12	30.22	6	30.35	30.10	6	19,347	0.03%
2020/10/06	10	30.54	0	0.00	30.45	10	19,785	0.05%
2020/10/05	1	30.45	15	30.64	30.60	-14	20,402	-0.07%
2020/09/29	3	30.43	2	30.45	30.40	1	21,714	0.00%
2020/09/28	5	30.67	5	30.76	30.65	0	22,459	0.00%
2020/09/25	5	30.01	6.2	30.12	30.50	-1.2	22,848	-0.01%
2020/09/24	30	30.00	42	29.88	29.90	-12	23,350	-0.05%
2020/09/23	14	29.81	37	29.80	29.75	-23	23,442	-0.10%
2020/09/22	124	30.13	7	29.95	30.15	117	23,641	0.49%	大買/鉅額交易
2020/09/21	21	30.52	1	30.75	30.50	20	23,774	0.08%
2020/09/18	1	30.90	103.2	30.91	31.30	-102.2	23,915	-0.43%	大賣/鉅額交易
2020/09/17	18	30.93	4	31.18	30.95	14	24,212	0.06%
2020/09/16	12	31.58	11	31.54	31.35	1	24,334	0.00%
2020/09/15	6	31.52	17	31.47	31.55	-11	24,501	-0.04%
2020/09/14	0	0.00	3	30.77	31.00	-3	24,573	-0.01%
2020/09/11	15	30.59	2	30.60	30.55	13	24,651	0.05%
2020/09/10	61	30.85	2	30.90	30.80	59	24,819	0.24%
2020/09/09	4	30.90	9	30.81	31.20	-5	24,847	-0.02%
2020/09/08	7	31.41	4	31.35	31.25	3	24,910	0.01%
2020/09/07	8	31.16	23	31.20	31.40	-15	25,052	-0.06%
2020/09/04	22	30.68	4	30.69	31.15	18	25,386	0.07%
2020/09/03	14	31.15	4	31.00	30.95	10	25,410	0.04%
2020/09/02	26	30.96	2	31.30	31.00	24	25,443	0.09%
2020/09/01	93	31.17	88	31.10	31.05	5	25,904	0.02%
2020/08/31	13	31.45	4	31.66	31.20	9	26,062	0.03%
2020/08/28	20	31.34	11	31.22	31.50	9	26,190	0.03%
2020/08/27	34	31.60	29	31.63	31.45	5	26,469	0.02%
2020/08/26	5	31.16	0	0.00	31.20	5	26,542	0.02%
2020/08/25	72	31.43	3	31.42	31.40	69	26,703	0.26%
2020/08/24	62.2	31.04	2	31.08	31.20	60.2	26,925	0.22%
2020/08/21	48	32.06	12	31.87	31.75	36	26,990	0.13%
2020/08/20	144	31.72	16	31.68	31.45	128	27,007	0.47%	大買/鉅額交易
2020/08/19	72	33.55	18	33.49	32.95	54	26,698	0.20%
2020/08/18	47.2	34.51	6	34.55	34.45	41.2	26,324	0.16%
2020/08/17	19	36.18	15	36.10	36.10	4	25,978	0.02%
2020/08/14	27	35.69	44	35.75	35.80	-17	26,415	-0.06%
2020/08/13	7	35.35	2	35.15	35.50	5	26,689	0.02%
2020/08/12	24	35.72	31.5	35.62	35.80	-7.5	27,090	-0.03%
2020/08/11	14	35.78	33	35.94	35.65	-19	27,517	-0.07%
2020/08/10	15	35.69	30	35.71	35.60	-15	27,336	-0.05%
2020/08/07	22	34.52	5	34.50	34.45	17	26,705	0.06%
2020/08/06	53	35.37	3	35.40	35.05	50	26,470	0.19%
2020/08/05	10	35.73	7	35.76	35.70	3	26,228	0.01%
2020/08/04	15	35.34	8	35.33	35.30	7	25,837	0.03%
2020/08/03	1	35.30	2	35.50	35.45	-1	25,591	0.00%
2020/07/31	4	35.34	62	35.21	35.50	-58	25,546	-0.23%
2020/07/30	36	35.18	10	35.16	35.40	26	25,524	0.10%
2020/07/29	10	34.89	2	35.08	34.85	8	25,463	0.03%
2020/07/28	10	35.28	42	35.80	34.80	-32	25,424	-0.13%
2020/07/27	64	35.99	58	36.33	35.50	6	25,129	0.02%
2020/07/24	148	37.08	86	37.17	36.75	62	24,616	0.25%	大買/
2020/07/23	82	35.95	47	36.09	36.45	35	23,603	0.15%
2020/07/22	79	35.42	14	35.48	35.40	65	23,364	0.28%
2020/07/21	15	35.18	28	35.37	35.45	-13	23,312	-0.06%
2020/07/20	82	35.13	31	35.33	35.20	51	23,054	0.22%
2020/07/17	57	34.78	70	34.93	34.85	-13	22,764	-0.06%
2020/07/16	10	34.48	6	34.61	34.35	4	22,537	0.02%
2020/07/15	17.2	34.54	26	34.27	34.10	-8.8	22,390	-0.04%
2020/07/14	36	35.28	55	35.09	34.75	-19	22,462	-0.08%
2020/07/13	114	36.39	30	36.28	36.20	84	22,342	0.38%	大買/
2020/07/10	95	38.74	105	39.32	38.55	-10	21,933	-0.05%	大賣/
2020/07/09	71	39.22	148	39.66	39.55	-77	21,360	-0.36%	大賣/
2020/07/08	117	38.79	110	38.24	38.95	7	20,751	0.03%	大買/大賣/
2020/07/07	111	37.46	154	37.60	37.80	-43	20,191	-0.21%	大買/大賣/
2020/07/06	118	36.84	291	36.71	37.10	-173	19,615	-0.88%	大買/大賣/鉅額交易
2020/07/03	138.5	36.09	106	36.26	36.20	32.5	19,391	0.17%	大買/大賣/
2020/07/02	7	34.92	15	34.97	35.40	-8	18,865	-0.04%
2020/07/01	90.1	34.94	78	34.73	34.95	12.1	18,685	0.06%
2020/06/30	68	33.76	43	33.86	34.35	25	18,284	0.14%
2020/06/29	62	33.64	67	33.68	33.40	-5	18,042	-0.03%
2020/06/24	24	33.67	214	33.75	33.60	-190	17,739	-1.07%	大賣/鉅額交易
2020/06/23	8	33.27	9	33.23	33.05	-1	17,578	-0.01%
2020/06/22	71	33.46	14	33.43	33.00	57	17,549	0.32%
2020/06/19	17	33.03	20	32.98	33.20	-3	17,450	-0.02%
2020/06/18	21	32.89	18	32.87	32.75	3	17,281	0.02%
2020/06/17	25	32.68	45	32.82	32.75	-20	17,190	-0.12%
2020/06/16	17	32.26	24	32.16	32.45	-7	17,090	-0.04%
2020/06/15	93	32.01	89	32.01	31.70	4	17,141	0.02%
2020/06/12	16	31.38	37	31.63	32.00	-21	17,190	-0.12%
2020/06/11	31	32.59	125	32.37	31.80	-94	17,165	-0.55%	大賣/
2020/06/10	23	32.62	18	32.59	32.90	5	16,898	0.03%
2020/06/09	87	32.81	43	32.67	32.75	44	16,955	0.26%
2020/06/08	23	32.91	30	32.88	33.00	-7	16,831	-0.04%
2020/06/05	18	31.77	15	31.89	31.95	3	16,275	0.02%
2020/06/04	32	31.48	4	31.43	31.40	28	16,016	0.17%
2020/06/03	6	31.31	28	31.50	31.60	-22	15,811	-0.14%
2020/06/02	29	30.99	19	31.08	31.10	10	15,566	0.06%
2020/06/01	5	30.54	58	30.51	30.95	-53	15,282	-0.35%
2020/05/29	91	30.15	9	30.21	30.10	82	14,964	0.55%
2020/05/28	19	30.73	4	30.84	30.50	15	14,601	0.10%
2020/05/27	28	30.91	3	30.90	30.80	25	14,289	0.17%
2020/05/26	22	31.27	2	31.25	31.10	20	14,077	0.14%
2020/05/25	20	30.93	26	31.14	31.10	-6	13,902	-0.04%
2020/05/22	36	31.83	23	31.68	31.60	13	13,677	0.10%
2020/05/21	72	31.99	20	31.95	32.30	52	13,382	0.39%
2020/05/20	18	30.47	3	30.37	30.30	15	12,664	0.12%
2020/05/19	25	31.06	4,106	30.99	31.05	-4,081	12,050	-33.87%	大賣/鉅額交易
2020/05/18	59	32.47	28	32.46	32.00	31	11,427	0.27%
2020/05/15	8	35.69	1	35.45	35.55	7	10,824	0.06%
2020/05/14	7	36.10	1	36.45	36.10	6	10,801	0.06%
2020/05/13	24	36.38	2.2	36.65	36.60	21.8	10,756	0.20%
2020/05/12	3	36.57	1	36.75	36.20	2	10,793	0.02%
2020/05/11	8	36.81	30	36.85	36.45	-22	10,845	-0.20%
2020/05/08	33	36.25	3	36.35	36.35	30	10,877	0.28%
2020/05/07	5	36.51	67	36.50	36.35	-62	10,842	-0.57%
2020/05/06	3	35.50	5	35.76	35.95	-2	10,798	-0.02%
2020/05/05	3	35.35	6	35.83	35.95	-3	10,911	-0.03%
2020/05/04	1	34.70	1	35.10	35.20	0	10,893	0.00%
2020/04/30	13.2	36.04	2	36.05	36.00	11.2	10,868	0.10%
2020/04/29	25	35.86	0	0.00	35.75	25	10,992	0.23%
2020/04/28	25	35.92	44	36.10	35.80	-19	11,119	-0.17%
2020/04/27	12	35.65	5	35.76	36.10	7	11,323	0.06%
2020/04/24	4	34.25	4.5	34.60	35.20	-0.5	11,175	0.00%
2020/04/23	0	0.00	13	34.35	34.30	-13	11,166	-0.12%
2020/04/22	15	33.80	7	33.70	34.35	8	11,144	0.07%
2020/04/21	12	34.11	10	34.38	34.00	2	11,148	0.02%
2020/04/20	19	35.46	2	35.38	35.35	17	10,982	0.15%
2020/04/17	38	36.45	16	36.78	35.60	22	10,875	0.20%
2020/04/16	12	35.89	14	35.61	36.35	-2	10,509	-0.02%
2020/04/15	1	34.55	3.2	34.75	34.85	-2.2	10,192	-0.02%
2020/04/14	1	33.70	7	33.96	34.15	-6	10,156	-0.06%
2020/04/13	6	33.44	0	0.00	33.50	6	10,200	0.06%
2020/04/10	1	33.80	4	34.00	33.50	-3	10,410	-0.03%
2020/04/09	8	33.63	51	33.52	33.50	-43	10,635	-0.40%
2020/04/08	3	32.90	1	32.60	33.05	2	10,533	0.02%
2020/04/07	24	30.92	11	31.10	31.65	13	10,277	0.13%
2020/04/06	1	30.00	5	30.44	30.15	-4	10,176	-0.04%
2020/03/31	1	30.45	0	0.00	30.25	1	10,087	0.01%
2020/03/30	1	30.20	3	30.58	30.40	-2	9,989	-0.02%
2020/03/27	12	31.63	4	31.85	31.00	8	10,056	0.08%
2020/03/26	4	32.01	7	31.64	32.10	-3	9,983	-0.03%
2020/03/25	205	31.67	1	31.75	30.90	204	9,907	2.06%	大買/鉅額交易
2020/03/24	6	31.05	3	31.03	30.85	3	9,732	0.03%
2020/03/23	3,287	30.44	5	30.05	29.60	3,282	9,692	33.86%	大買/鉅額交易
2020/03/20	9	31.28	2	31.38	30.70	7	9,722	0.07%
2020/03/19	410	30.52	492	29.52	29.60	-82	9,644	-0.85%	大買/大賣/
2020/03/18	1,639	31.11	0	0.00	30.90	1,639	9,705	16.89%	大買/鉅額交易
2020/03/17	11	30.96	12	30.08	30.00	-1	9,597	-0.01%
2020/03/16	2	31.10	1	31.65	30.50	1	9,450	0.01%
2020/03/13	3	30.30	4	30.68	30.40	-1	9,297	-0.01%
2020/03/12	8	31.58	1	31.25	31.10	7	9,202	0.08%
2020/03/11	0	0.00	5	33.98	33.50	-5	9,137	-0.05%
2020/03/10	0	0.00	4	33.29	33.30	-4	9,178	-0.04%
2020/03/09	0	0.00	1	33.70	32.80	-1	9,168	-0.01%
2020/03/06	4	34.54	2	34.60	34.00	2	9,134	0.02%
2020/03/05	0	0.00	1	34.65	34.25	-1	9,111	-0.01%
2020/03/04	0	0.00	1	33.70	34.05	-1	9,176	-0.01%
2020/03/03	2	33.63	1	33.50	33.50	1	9,178	0.01%
2020/03/02	5	31.35	0	0.00	32.30	5	9,200	0.05%
2020/02/27	7	33.56	13	33.54	32.75	-6	9,201	-0.07%
2020/02/26	4.2	33.90	2	33.95	33.80	2.2	9,170	0.02%
2020/02/25	3	34.40	2	34.65	34.35	1	9,142	0.01%
2020/02/24	2	34.00	0	0.00	35.10	2	9,156	0.02%
2020/02/21	3	34.55	0	0.00	34.40	3	9,200	0.03%
2020/02/20	2	34.78	0	0.00	34.85	2	9,557	0.02%
2020/02/19	2	34.58	0	0.00	34.70	2	9,645	0.02%
2020/02/18	3	34.77	4	34.84	34.70	-1	9,675	-0.01%
2020/02/17	1	35.65	0	0.00	35.40	1	9,815	0.01%
2020/02/14	2	36.05	0	0.00	35.95	2	9,969	0.02%
2020/02/13	0	0.00	2	36.23	36.00	-2	10,549	-0.02%
2020/02/12	503	35.79	0	0.00	36.00	503	10,731	4.69%	大買/鉅額交易
2020/02/11	125	35.30	8	34.88	35.60	117	10,648	1.10%	大買/鉅額交易
2020/02/10	2	34.05	0	0.00	33.95	2	10,529	0.02%
2020/02/07	2	33.70	6	33.60	33.80	-4	10,608	-0.04%
2020/02/06	4	34.14	2	34.45	35.10	2	10,492	0.02%
2020/02/05	5	33.25	0	0.00	32.75	5	10,355	0.05%
2020/02/04	1	32.15	2	32.78	32.90	-1	10,338	-0.01%
2020/02/03	1	30.10	31	30.32	32.30	-30	10,360	-0.29%
2020/01/31	13	33.46	0	0.00	32.65	13	10,200	0.13%
2020/01/30	9	33.69	2	33.85	32.85	7	10,424	0.07%
2020/01/20	1.2	36.37	1	36.30	36.30	0.2	10,590	0.00%
2020/01/17	1	36.90	2	36.95	36.65	-1	10,547	-0.01%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/15	2.2	37.12	2	36.90	36.90	0.2	10,752	0.00%
2020/01/14	1	37.25	1	37.70	37.50	0	10,769	0.00%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/10	2.2	36.75	1	37.30	36.80	1.2	10,976	0.01%
2020/01/09	450	36.95	2	36.90	37.00	448	11,227	3.99%	大買/鉅額交易
2020/01/08	8	35.88	7	36.01	36.30	1	11,400	0.01%
2020/01/07	2.3	36.21	5	36.37	36.25	-2.7	11,400	-0.02%
2020/01/06	14	36.16	551	36.34	36.05	-537	11,460	-4.69%	大賣/鉅額交易
2020/01/03	11	37.71	3	38.10	37.30	8	11,280	0.07%
2020/01/02	1	37.80	2	38.00	38.20	-1	11,030	-0.01%
2019/12/31	6	37.54	12	37.45	37.55	-6	11,150	-0.05%
2019/12/30	2	37.53	3	37.78	37.95	-1	11,234	-0.01%
2019/12/27	1	37.40	300	37.41	37.45	-299	11,371	-2.63%	大賣/鉅額交易
2019/12/26	1.2	37.79	0	0.00	37.45	1.2	11,462	0.01%
2019/12/25	0	0.00	2	37.88	38.00	-2	11,570	-0.02%
2019/12/24	1	37.50	7	37.59	37.75	-6	11,861	-0.05%
2019/12/23	106	38.14	1	38.20	37.60	105	12,333	0.85%	大買/鉅額交易
2019/12/20	7	38.70	0	0.00	38.45	7	12,502	0.06%
2019/12/19	1	39.05	9	39.07	38.95	-8	12,974	-0.06%
2019/12/18	480	38.76	2	38.80	38.85	478	13,586	3.52%	大買/鉅額交易
2019/12/17	1	39.30	3	39.15	39.00	-2	13,771	-0.01%
2019/12/16	2	38.53	1	38.65	38.70	1	13,771	0.01%
2019/12/13	8	38.64	7	38.55	38.60	1	13,836	0.01%
2019/12/12	41	38.02	1	38.20	38.05	40	13,664	0.29%
2019/12/11	201	38.06	0	0.00	38.05	201	13,630	1.47%	大買/鉅額交易
2019/12/10	10	37.70	1	38.15	38.40	9	13,640	0.07%
2019/12/09	130	37.89	8	37.80	37.80	122	13,619	0.90%	大買/鉅額交易
2019/12/06	4	37.21	3	37.33	37.20	1	13,560	0.01%
2019/12/05	1	37.00	4	36.91	37.15	-3	13,575	-0.02%
2019/12/04	3	36.17	2	36.08	36.20	1	13,806	0.01%
2019/12/03	5	36.03	0	0.00	36.05	5	14,222	0.04%
2019/12/02	0	0.00	2	36.40	36.25	-2	14,240	-0.01%
2019/11/29	5	37.10	2	37.08	36.90	3	14,210	0.02%
2019/11/28	0	0.00	15	37.40	37.50	-15	14,317	-0.10%
2019/11/27	0.3	37.00	1	37.10	37.00	-0.7	14,441	0.00%
2019/11/26	7	37.50	1	37.60	37.20	6	14,661	0.04%
2019/11/25	14	37.66	1	38.15	37.70	13	14,768	0.09%
2019/11/22	1	38.20	6	37.99	37.95	-5	14,818	-0.03%
2019/11/21	2	37.70	1	38.05	38.25	1	14,922	0.01%
2019/11/20	0	0.00	5	37.92	38.00	-5	15,207	-0.03%
2019/11/19	10	38.33	0	0.00	37.65	10	15,557	0.06%
2019/11/18	0	0.00	5	37.95	38.20	-5	15,936	-0.03%
2019/11/15	0	0.00	4	37.93	37.35	-4	16,062	-0.02%
2019/11/14	15.3	37.70	0	0.00	37.50	15.3	16,318	0.09%
2019/11/13	381	38.62	2	38.58	38.80	379	16,865	2.25%	大買/鉅額交易
2019/11/12	2	38.68	29	38.89	39.50	-27	17,485	-0.15%
2019/11/11	8	37.54	12	37.54	36.85	-4	16,978	-0.02%
2019/11/08	3	37.08	0	0.00	37.45	3	16,791	0.02%
2019/11/07	2	36.90	2	37.18	36.75	0	16,789	0.00%
2019/11/06	6	37.03	1	37.60	37.30	5	16,837	0.03%
2019/11/05	0	0.00	19	37.70	37.85	-19	16,930	-0.11%
2019/11/04	23	38.01	30	37.60	37.90	-7	17,168	-0.04%
2019/11/01	3	37.72	21	37.75	37.80	-18	17,280	-0.10%
2019/10/31	20	38.10	20	38.04	38.25	0	17,397	0.00%
2019/10/30	41	37.97	26	37.96	38.00	15	17,576	0.09%
2019/10/29	39.3	38.50	59	37.95	37.90	-19.7	17,646	-0.11%
2019/10/28	10	37.66	54	37.74	38.10	-44	17,391	-0.25%
2019/10/25	95	36.32	0	0.00	36.20	95	17,001	0.56%
2019/10/24	2	36.48	21	36.55	36.75	-19	16,973	-0.11%
2019/10/23	11	36.64	5	36.41	36.30	6	17,048	0.04%
2019/10/22	2	35.75	7	36.02	35.70	-5	16,958	-0.03%
2019/10/21	0	0.00	5	35.65	35.70	-5	17,171	-0.03%
2019/10/18	5	35.73	100	35.85	35.80	-95	17,487	-0.54%
2019/10/17	16	35.93	11	35.91	35.70	5	17,711	0.03%
2019/10/16	4.3	36.24	1	36.75	36.45	3.3	17,690	0.02%
2019/10/15	6	36.14	0	0.00	36.05	6	17,822	0.03%
2019/10/14	0	0.00	3	36.13	36.00	-3	17,904	-0.02%
2019/10/09	5	34.93	3	35.08	35.00	2	17,923	0.01%
2019/10/08	8	35.95	8	35.77	35.60	0	18,266	0.00%
2019/10/07	2	35.68	76	35.58	35.65	-74	18,426	-0.40%
2019/10/04	0	0.00	2	34.95	34.95	-2	18,279	-0.01%
2019/10/03	3	34.60	0	0.00	34.55	3	18,240	0.02%
2019/10/02	21	34.97	15	34.97	35.20	6	18,176	0.03%
2019/10/01	8	34.81	6	34.75	34.85	2	18,323	0.01%
2019/09/27	4	34.95	11	34.71	34.85	-7	18,449	-0.04%
2019/09/26	22	36.55	36	37.52	35.00	-14	18,336	-0.08%
2019/09/25	2	37.40	5	37.46	37.70	-3	17,903	-0.02%
2019/09/24	31	37.77	77	37.42	37.45	-46	18,028	-0.26%
2019/09/23	20	35.94	86	36.00	36.60	-66	17,593	-0.38%
2019/09/20	2	34.53	4	34.76	35.00	-2	17,135	-0.01%
2019/09/19	5	34.00	0	0.00	34.25	5	17,025	0.03%
2019/09/18	0	0.00	1	34.05	34.05	-1	17,030	-0.01%
2019/09/17	2	33.85	4	33.78	33.65	-2	16,922	-0.01%
2019/09/12	0	0.00	3	34.67	34.85	-3	16,840	-0.02%
2019/09/11	2	33.80	0	0.00	34.10	2	16,860	0.01%
2019/09/10	3	34.28	5	33.98	34.00	-2	16,857	-0.01%
2019/09/09	4	34.68	10	35.05	34.70	-6	16,808	-0.04%
2019/09/06	5	34.85	6.2	34.73	34.95	-1.2	16,752	-0.01%
2019/09/05	13	35.18	18	34.83	34.60	-5	16,516	-0.03%
2019/09/04	0	0.00	3	34.25	34.35	-3	16,059	-0.02%
2019/09/03	0	0.00	1	34.70	34.40	-1	15,964	-0.01%
2019/09/02	7	35.08	9	34.73	34.80	-2	15,938	-0.01%
2019/08/30	1	34.80	9	34.75	34.15	-8	15,777	-0.05%
2019/08/29	5	34.58	3	34.45	34.50	2	15,681	0.01%
2019/08/28	45	34.14	15	34.47	34.20	30	15,524	0.19%
2019/08/27	118	33.78	4	33.90	33.40	114	15,357	0.74%	大買/鉅額交易
2019/08/26	3	33.55	5	33.22	33.40	-2	15,292	-0.01%
2019/08/23	19	34.71	6	34.45	34.05	13	15,210	0.09%
2019/08/22	6	34.43	10	34.49	34.70	-4	14,918	-0.03%
2019/08/21	215	34.14	27	34.00	33.95	188	14,579	1.29%	大買/鉅額交易
2019/08/20	65	34.08	65	33.61	33.45	0	13,834	0.00%
2019/08/19	21	33.98	7	33.81	33.80	14	13,679	0.10%
2019/08/16	11	34.42	23	34.17	34.25	-12	13,490	-0.09%
2019/08/15	45	32.48	594	32.72	33.25	-549	12,755	-4.30%	大賣/鉅額交易
2019/08/14	1	31.45	0	0.00	31.10	1	12,074	0.01%
2019/08/13	0	0.00	22	32.16	31.55	-22	12,232	-0.18%
2019/08/08	4	31.86	0	0.00	31.70	4	12,573	0.03%
2019/08/07	1	32.00	207	32.16	31.75	-206	12,670	-1.63%	大賣/鉅額交易
2019/08/06	10	31.67	161	31.80	32.10	-151	12,606	-1.20%	大賣/鉅額交易
2019/08/05	1	30.90	3	31.17	30.90	-2	12,379	-0.02%
2019/08/02	3	31.75	16	31.45	31.25	-13	12,374	-0.11%
2019/08/01	4	33.01	10	32.76	32.90	-6	12,266	-0.05%
2019/07/31	0	0.00	2	32.53	32.55	-2	12,048	-0.02%
2019/07/30	9	32.03	10	32.44	32.45	-1	12,063	-0.01%
2019/07/29	18	32.65	19	32.03	32.00	-1	12,036	-0.01%
2019/07/26	5	32.45	2	32.58	32.50	3	11,949	0.03%
2019/07/25	7	32.69	5	32.40	32.45	2	11,915	0.02%
2019/07/24	3	32.13	5	32.06	32.05	-2	11,787	-0.02%
2019/07/23	29	32.21	21	32.17	32.40	8	11,819	0.07%
2019/07/22	2	31.80	326	32.05	32.30	-324	11,553	-2.80%	大賣/鉅額交易
2019/07/19	13	30.92	3	31.23	30.45	10	11,202	0.09%
2019/07/18	62	30.72	15	30.58	30.30	47	10,856	0.43%
2019/07/17	22	32.34	26	32.33	32.55	-4	10,849	-0.04%
2019/07/16	12	31.47	3	31.53	31.40	9	10,901	0.08%
2019/07/15	4	31.39	1	31.20	31.50	3	10,763	0.03%
2019/07/12	7	30.71	28	31.14	31.10	-21	10,829	-0.19%
2019/07/11	17	29.81	13	29.91	30.00	4	10,898	0.04%
2019/07/10	8	29.56	1	29.40	29.40	7	11,089	0.06%
2019/07/08	3	29.27	2	29.50	29.25	1	11,282	0.01%
2019/07/05	8	29.52	2	29.53	29.30	6	11,329	0.05%
2019/07/04	513	29.08	3	28.72	29.00	510	11,401	4.47%	大買/鉅額交易
2019/07/03	14	28.04	0	0.00	28.00	14	11,179	0.13%
2019/07/02	0	0.00	54	28.99	28.95	-54	11,186	-0.48%
2019/07/01	7	28.50	11	28.75	29.00	-4	11,252	-0.04%
2019/06/28	32	26.90	0	0.00	26.80	32	11,069	0.29%
2019/06/27	30	27.00	3	26.75	26.80	27	11,068	0.24%
2019/06/26	3	26.07	1	25.90	26.15	2	11,062	0.02%
2019/06/25	364	26.95	20	27.15	26.30	344	10,916	3.15%	大買/鉅額交易
2019/06/24	0	0.00	1	26.60	26.60	-1	10,779	-0.01%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/19	2	26.15	1	26.30	26.25	1	10,880	0.01%
2019/06/14	1	25.20	1	25.65	25.20	0	11,105	0.00%
2019/06/13	2	25.75	0	0.00	25.50	2	11,657	0.02%
2019/06/12	0	0.00	1	26.45	26.30	-1	11,704	-0.01%
2019/06/11	51	26.31	1	26.30	26.30	50	11,806	0.42%
2019/06/10	1	26.40	0	0.00	26.15	1	11,865	0.01%
2019/06/06	3	25.90	0	0.00	26.00	3	11,945	0.03%
2019/06/04	2	26.05	0	0.00	26.00	2	11,902	0.02%
2019/05/31	4	25.85	2	26.40	26.30	2	11,861	0.02%
2019/05/29	0	0.00	1	25.45	25.60	-1	12,024	-0.01%
2019/05/27	105	25.63	0	0.00	25.50	105	12,110	0.87%	大買/鉅額交易
2019/05/24	55	25.72	2	25.90	25.40	53	12,430	0.43%
2019/05/23	4	25.31	370	25.29	25.40	-366	12,931	-2.83%	大賣/鉅額交易
2019/05/21	0	0.00	4	25.80	26.40	-4	13,306	-0.03%
2019/05/20	5	26.50	36	26.07	27.00	-31	13,144	-0.24%
2019/05/17	4	27.10	3	27.03	26.65	1	12,865	0.01%
2019/05/16	0	0.00	2	29.68	29.40	-2	12,515	-0.02%
2019/05/15	2	29.75	1	29.80	29.85	1	12,375	0.01%
2019/05/14	3	27.83	0	0.00	28.55	3	12,167	0.02%
2019/05/10	2	29.73	1	28.85	28.80	1	12,049	0.01%
2019/05/09	0	0.00	1	29.25	29.00	-1	11,880	-0.01%
2019/05/08	2	29.35	2	29.43	29.45	0	11,866	0.00%
2019/05/07	1	29.55	0	0.00	29.25	1	11,874	0.01%
2019/05/03	0	0.00	3	28.65	28.65	-3	11,814	-0.03%
2019/05/02	3	28.15	0	0.00	28.45	3	12,127	0.02%
2019/04/30	0	0.00	3	29.00	28.60	-3	12,469	-0.02%
2019/04/29	3	28.30	3	28.65	29.00	0	12,409	0.00%
2019/04/25	4	28.50	0	0.00	28.50	4	12,298	0.03%
2019/04/24	0	0.00	2	28.55	28.70	-2	12,336	-0.02%
2019/04/23	0	0.00	1	29.95	28.55	-1	12,265	-0.01%
2019/04/22	7	29.28	4	29.80	30.10	3	12,018	0.02%
2019/04/19	1	28.80	0	0.00	28.30	1	11,585	0.01%
2019/04/18	1	28.80	12	28.46	28.50	-11	11,590	-0.09%
2019/04/17	16	28.49	6	28.64	28.55	10	11,317	0.09%
2019/04/16	5	29.10	9	29.53	29.10	-4	10,815	-0.04%
2019/04/15	0	0.00	2	28.45	28.55	-2	10,448	-0.02%
2019/04/12	1	27.85	80	27.99	28.35	-79	10,449	-0.76%
2019/04/11	86	28.03	12	28.04	28.25	74	10,381	0.71%
2019/04/10	116	28.50	404	28.43	27.95	-288	10,240	-2.81%	大買/大賣/鉅額交易
2019/04/09	40	28.00	12	27.98	27.75	28	9,978	0.28%
2019/04/08	4	27.89	57	27.60	27.75	-53	10,087	-0.53%
2019/04/03	2	27.50	13	27.50	27.50	-11	9,968	-0.11%
2019/04/02	12	27.28	47	27.32	27.05	-35	9,794	-0.36%
2019/04/01	1	26.40	4	26.59	26.70	-3	9,599	-0.03%
2019/03/29	15	26.38	11	26.60	26.25	4	9,458	0.04%
2019/03/27	51	25.80	8	26.00	25.90	43	9,622	0.45%
2019/03/26	1	25.55	0	0.00	25.70	1	9,791	0.01%
2019/03/25	10	25.39	440	25.29	25.70	-430	9,958	-4.32%	大賣/鉅額交易
2019/03/22	5	25.52	124	25.96	25.35	-119	10,090	-1.18%	大賣/鉅額交易
2019/03/21	4	26.06	44	26.15	26.05	-40	10,567	-0.38%
2019/03/20	1	26.10	30	26.30	26.10	-29	11,000	-0.26%
2019/03/19	7	26.65	16	26.50	26.00	-9	11,331	-0.08%
2019/03/18	3	26.23	25	25.97	26.70	-22	11,195	-0.20%
2019/03/15	13	24.14	2	23.80	24.55	11	10,723	0.10%
2019/03/14	35	24.55	39	25.05	24.40	-4	10,862	-0.04%
2019/03/13	8	24.65	0	0.00	24.95	8	10,759	0.07%
2019/03/12	0	0.00	154	24.88	24.65	-154	10,759	-1.43%	大賣/鉅額交易
2019/03/11	10	24.73	30.2	24.75	24.50	-20.2	10,705	-0.19%
2019/03/08	20	24.65	112	24.71	24.60	-92	10,717	-0.86%	大賣/
2019/03/07	12	25.10	0	0.00	24.70	12	10,739	0.11%
2019/03/06	14	25.42	0	0.00	25.15	14	10,681	0.13%
2019/03/05	2	25.70	0	0.00	25.40	2	10,608	0.02%
2019/03/04	0	0.00	52	25.03	25.85	-52	10,499	-0.50%
2019/02/27	1	25.25	10	25.25	25.25	-9	10,375	-0.09%
2019/02/26	0	0.00	50	25.85	26.10	-50	10,256	-0.49%
2019/02/25	0	25.85	52	25.76	25.60	-52	10,126	-0.51%
2019/02/22	157	25.02	12	25.34	25.75	145	9,796	1.48%	大買/鉅額交易
2019/02/21	1	24.50	2	24.93	24.80	-1	9,219	-0.01%
2019/02/20	81	23.54	0	0.00	23.70	81	8,846	0.92%
2019/02/15	0	0.00	1	22.90	22.90	-1	8,825	-0.01%
2019/02/14	0	0.00	2	23.40	23.35	-2	8,823	-0.02%
2019/02/13	2	23.30	0	0.00	23.35	2	8,825	0.02%
2019/02/11	0	0.00	1	22.95	22.90	-1	8,847	-0.01%
2019/01/29	1,000	23.26	0	0.00	23.30	1,000	8,889	11.25%	大買/鉅額交易
2019/01/28	0	0.00	5	23.50	23.50	-5	8,813	-0.06%
2019/01/25	2	23.45	0	0.00	23.40	2	8,727	0.02%
2019/01/24	13	23.48	241	23.62	23.55	-228	8,546	-2.67%	大賣/鉅額交易
2019/01/23	43	23.76	0	0.00	23.90	43	8,461	0.51%
2019/01/22	55	23.23	54	23.06	23.05	1	8,136	0.01%
2019/01/21	1	22.05	1,289	22.05	22.00	-1,288	7,820	-16.47%	大賣/鉅額交易
2019/01/18	0	0.00	26	22.34	22.10	-26	7,824	-0.33%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	0	0.00	4	21.85	21.80	-4	7,769	-0.05%
2019/01/15	2	21.33	0	0.00	21.35	2	7,660	0.03%
2019/01/14	3	21.40	0	0.00	21.40	3	7,619	0.04%
2019/01/11	0	0.00	1	21.70	21.55	-1	7,619	-0.01%
2019/01/10	2	21.50	0	0.00	21.55	2	7,594	0.03%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/08	0	0.00	1	21.80	21.80	-1	7,481	-0.01%
2019/01/07	7	21.76	82	21.83	21.60	-75	7,469	-1.00%
2019/01/04	6	21.45	0	0.00	21.35	6	7,406	0.08%
2019/01/03	81	22.90	1,100	22.93	22.40	-1,019	7,321	-13.92%	大賣/鉅額交易
2019/01/02	8	22.97	130	23.20	23.05	-122	7,348	-1.66%	大賣/鉅額交易
2018/12/28	133	22.96	2	22.90	23.25	131	7,302	1.79%	大買/鉅額交易
2018/12/27	4	22.94	1	23.15	22.70	3	7,251	0.04%
2018/12/26	1	23.90	1	23.60	23.50	0	7,093	0.00%
2018/12/25	1	23.55	148	23.52	23.85	-147	7,074	-2.08%	大賣/鉅額交易
2018/12/24	1	23.55	0	0.00	23.65	1	7,003	0.01%
2018/12/22	14	23.61	10	23.50	23.50	4	6,934	0.06%
2018/12/21	0	0.00	1	23.35	23.60	-1	6,875	-0.01%
2018/12/20	0	0.00	1	23.30	23.30	-1	6,700	-0.01%
2018/12/19	6	22.79	0	0.00	23.00	6	6,497	0.09%
2018/12/18	3	22.10	4	22.50	22.30	-1	6,318	-0.02%
2018/12/17	0	0.00	2	22.33	22.20	-2	6,070	-0.03%
2018/12/14	9	22.04	6	22.38	21.50	3	5,855	0.05%
2018/12/13	2	23.03	10	22.80	23.05	-8	5,186	-0.15%
2018/12/12	10	21.40	12	21.79	21.60	-2	4,676	-0.04%
2018/12/11	2	21.05	3	21.53	21.90	-1	4,210	-0.02%
2018/12/07	1	22.15	9	21.44	21.95	-8	3,947	-0.20%
2018/12/06	1	20.75	0	0.00	20.80	1	3,704	0.03%
2018/12/05	2	21.10	2	21.30	21.05	0	3,775	0.00%
2018/12/04	22	21.00	0	0.00	20.85	22	3,853	0.57%
2018/12/03	40	21.26	1	21.45	21.50	39	3,834	1.02%
2018/11/30	42	21.02	10	20.95	21.00	32	3,787	0.84%
2018/11/29	16	20.83	0	0.00	20.75	16	3,725	0.43%
2018/11/28	27	20.77	0	0.00	20.80	27	3,714	0.73%
2018/11/27	0	0.00	3	20.73	20.80	-3	3,726	-0.08%
2018/11/26	4	20.80	3	20.73	20.95	1	3,737	0.03%
2018/11/23	11	20.49	1	20.60	20.25	10	3,714	0.27%
2018/11/22	2	20.75	17	20.70	20.60	-15	3,718	-0.40%
2018/11/19	0	0.00	2	20.75	20.75	-2	3,814	-0.05%
2018/11/16	0	0.00	1	20.45	20.80	-1	3,841	-0.03%
2018/11/15	235	20.60	0	0.00	20.70	235	3,826	6.14%	大買/鉅額交易
2018/11/14	10	19.79	20	19.90	20.05	-10	3,746	-0.27%
2018/11/13	14	19.34	3	19.32	19.45	11	3,808	0.29%
2018/11/12	7	19.13	32	18.99	19.05	-25	3,851	-0.65%
2018/11/09	65	18.99	50	19.15	19.00	15	3,983	0.38%
2018/11/08	50	19.75	0	0.00	19.85	50	4,018	1.24%
2018/11/07	6	19.18	8	19.10	19.50	-2	4,040	-0.05%
2018/11/06	7	17.89	0	0.00	17.85	7	4,037	0.17%
2018/11/05	15	18.13	0	0.00	18.05	15	4,264	0.35%
2018/11/02	25	18.32	0	0.00	18.25	25	4,557	0.55%
2018/10/31	1	17.95	2	18.05	18.05	-1	4,566	-0.02%
2018/10/29	33	17.83	0	0.00	17.80	33	4,650	0.71%
2018/10/25	3	17.92	17	17.94	18.20	-14	4,545	-0.31%
2018/10/24	0	0.00	2	18.75	18.75	-2	4,510	-0.04%
2018/10/23	0	0.00	11	18.83	18.90	-11	4,516	-0.24%
2018/10/17	3	19.32	2	19.55	19.20	1	4,580	0.02%
2018/10/16	18	19.14	0	0.00	19.10	18	4,585	0.39%
2018/10/15	1	19.10	0	0.00	18.95	1	4,591	0.02%
2018/10/12	0	0.00	7	18.70	19.00	-7	4,625	-0.15%
2018/10/11	0	0.00	12	18.68	19.05	-12	4,654	-0.26%
2018/10/09	17	19.48	0	0.00	19.65	17	4,572	0.37%
2018/10/03	0	0.00	5	20.94	21.05	-5	4,510	-0.11%
2018/10/02	0	0.00	2	20.60	20.60	-2	4,443	-0.05%
2018/10/01	3	20.55	3	20.65	20.50	0	4,428	0.00%
2018/09/28	1	20.30	1	20.45	20.40	0	4,433	0.00%
2018/09/27	2	20.15	0	0.00	20.10	2	4,445	0.04%
2018/09/26	7	20.36	0	0.00	20.30	7	4,430	0.16%
2018/09/25	1	20.75	1	20.95	20.75	0	4,476	0.00%
2018/09/20	2	20.55	0.2	20.55	20.50	1.8	4,447	0.04%
2018/09/19	0	0.00	3	20.78	20.80	-3	4,461	-0.07%
2018/09/14	1	20.75	1	20.95	20.75	0	4,583	0.00%
2018/09/13	0	0.00	4	20.40	20.55	-4	4,568	-0.09%
2018/09/11	1	19.80	0	0.00	19.95	1	4,555	0.02%
2018/09/10	4	20.08	0	0.00	19.95	4	4,478	0.09%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/09/03	1	21.60	0	0.00	21.50	1	4,321	0.02%
2018/08/28	401	22.13	0	0.00	22.00	401	4,364	9.19%	大買/鉅額交易
2018/08/27	270	21.72	4	21.80	21.95	266	4,316	6.16%	大買/鉅額交易
2018/08/24	650	21.48	0	0.00	21.35	650	4,301	15.11%	大買/鉅額交易
2018/08/23	304	21.63	0	0.00	21.40	304	4,383	6.93%	大買/鉅額交易
2018/08/22	250	21.80	4	21.80	21.80	246	4,414	5.57%	大買/鉅額交易
2018/08/21	0	0.00	101	21.24	21.20	-101	4,402	-2.29%	大賣/鉅額交易
2018/08/20	3	21.07	0	0.00	21.10	3	4,374	0.07%
2018/08/17	32	21.74	0	0.00	21.50	32	4,311	0.74%
2018/08/16	1,404	21.74	0	0.00	21.60	1,404	4,264	32.92%	大買/鉅額交易
2018/08/14	1,204	22.43	2	22.20	22.40	1,202	4,053	29.66%	大買/鉅額交易
2018/08/13	5	22.55	1	22.80	22.80	4	3,968	0.10%
2018/08/10	6	23.31	1	23.05	23.05	5	3,898	0.13%
2018/08/09	10	24.74	2	24.85	24.20	8	3,707	0.22%
2018/08/03	4	26.04	0	0.00	26.15	4	3,408	0.12%
2018/07/30	1	26.60	0	0.00	26.45	1	3,539	0.03%
2018/07/27	4	26.69	0	0.00	26.65	4	3,549	0.11%
2018/07/26	0	0.00	2	27.28	27.25	-2	3,492	-0.06%
2018/07/25	0	0.00	2	26.75	26.75	-2	3,438	-0.06%
2018/07/23	1	26.45	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	2	26.73	26.75	-2	3,636	-0.05%
2018/07/19	1	26.20	1	26.35	26.20	0	3,713	0.00%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	1	27.80	0	0.00	28.00	1	3,689	0.03%
2018/07/13	0	0.00	6	27.65	27.70	-6	3,625	-0.17%
2018/07/12	0	0.00	1	27.70	27.70	-1	3,606	-0.03%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/10	0	0.00	2	27.75	27.65	-2	3,660	-0.05%
2018/07/05	12	27.65	0	0.00	27.40	12	3,719	0.32%
2018/07/03	1	27.50	0	0.00	27.50	1	3,731	0.03%
2018/07/02	0	0.00	2	27.83	27.85	-2	3,663	-0.05%
2018/06/26	2	27.60	0	0.00	27.70	2	3,702	0.05%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/20	1	28.50	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	1	28.90	28.55	-1	3,927	-0.03%
2018/06/14	0	0.00	2	28.80	28.60	-2	3,947	-0.05%
2018/06/13	2	28.58	0	0.00	28.50	2	4,121	0.05%
2018/06/12	2	28.85	0	0.00	28.85	2	4,299	0.05%
2018/06/07	0	0.00	3	29.13	29.10	-3	4,680	-0.06%
2018/06/06	2	28.73	0	0.00	28.75	2	4,769	0.04%
2018/05/31	2	28.65	1	28.90	28.10	1	4,816	0.02%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/28	0	0.00	1	28.20	28.20	-1	4,783	-0.02%
2018/05/25	0	0.00	1	28.40	28.30	-1	4,914	-0.02%
2018/05/24	0	0.00	12	28.27	28.30	-12	5,006	-0.24%
2018/05/23	0	0.00	11	28.15	28.05	-11	4,979	-0.22%
2018/05/22	1	28.00	242.5	28.01	28.05	-241.5	4,982	-4.85%	大賣/鉅額交易
2018/05/21	0	0.00	1	28.15	28.15	-1	5,025	-0.02%
2018/05/18	2	27.95	0	0.00	27.80	2	5,009	0.04%
2018/05/17	220	28.13	0	0.00	28.10	220	4,997	4.40%	大買/鉅額交易
2018/05/14	0	0.00	2	28.35	28.35	-2	5,058	-0.04%
2018/05/11	1	28.30	1	28.25	28.25	0	5,078	0.00%
2018/05/10	1	28.20	1	28.15	28.10	0	5,060	0.00%
2018/05/09	3	27.72	1	27.95	27.75	2	5,043	0.04%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	8	27.93	0	0.00	27.85	8	4,996	0.16%
2018/04/26	6	28.90	0	0.00	28.55	6	5,060	0.12%
2018/04/25	26	29.42	0	0.00	29.40	26	4,939	0.53%
2018/04/24	1	30.65	1	30.50	30.50	0	4,883	0.00%
2018/04/13	500	30.49	0	0.00	30.40	500	4,811	10.39%	大買/鉅額交易
2018/04/11	120	30.48	0	0.00	30.30	120	4,796	2.50%	大買/鉅額交易
2018/04/09	1	30.35	0	0.00	30.35	1	4,892	0.02%
2018/04/03	1	30.35	0	0.00	30.60	1	4,960	0.02%
2018/03/30	1	30.25	0	0.00	30.25	1	5,004	0.02%
2018/03/29	3	30.35	0	0.00	30.25	3	4,960	0.06%
2018/03/23	427	30.38	0	0.00	30.65	427	4,667	9.15%	大買/鉅額交易
2018/03/20	301	30.70	0	0.00	30.70	301	4,607	6.53%	大買/鉅額交易
2018/03/19	260	30.70	0	0.00	31.00	260	4,544	5.72%	大買/鉅額交易
2018/03/15	5	30.78	0	0.00	30.20	5	4,152	0.12%
2018/03/14	56	32.30	0	0.00	32.60	56	3,838	1.46%
2018/03/12	1	32.75	6	32.85	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	6	31.86	32.00	-6	3,870	-0.16%
2018/03/08	3	31.67	2	31.65	31.60	1	3,846	0.03%
2018/03/05	3	31.37	0	0.00	30.90	3	3,856	0.08%
2018/03/02	78	31.55	4	32.00	31.95	74	3,827	1.93%
2018/02/27	1	31.75	0	0.00	31.50	1	3,780	0.03%
2018/02/26	1	31.85	2	31.85	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	3	30.97	30.95	-3	3,773	-0.08%
2018/02/12	1	29.95	1	29.90	29.90	0	3,818	0.00%
2018/02/08	1	30.05	0	0.00	30.05	1	3,860	0.03%
2018/02/01	1	30.25	0	0.00	30.30	1	3,846	0.03%
2018/01/26	4	29.98	0	0.00	29.95	4	4,139	0.10%
2018/01/25	2	30.55	0	0.00	30.45	2	4,141	0.05%
2018/01/24	0	30.95	0	0.00	31.00	0	4,133	0.00%
2018/01/22	0	0.00	3	31.90	31.75	-3	4,150	-0.07%
2018/01/17	0	31.40	0	0.00	31.50	0	4,417	0.00%
2018/01/16	0	0.00	3	31.35	31.50	-3	4,483	-0.07%
2018/01/11	0.4	30.50	2	30.63	30.65	-1.6	4,843	-0.03%
2018/01/10	1	30.50	0	0.00	30.50	1	4,883	0.02%
2018/01/09	0	0.00	2	30.50	30.50	-2	4,906	-0.04%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	3	30.22	0	0.00	30.30	3	5,078	0.06%
2018/01/04	1	30.05	2	30.78	30.85	-1	5,084	-0.02%
2018/01/03	1	30.25	0	30.30	30.45	1	5,089	0.02%