京元電子 (2449)-玉山券商分點個股進出

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
95.5
漲跌
▼0.6
漲幅
-0.62%
成交量
12,565張
產業
上市半導體類股
1712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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/25	9	94.35	7	96.20	95.50	2	18,334	0.01%
2024/04/24	34.3	96.15	35	96.12	96.10	-0.7	18,466	0.00%
2024/04/23	22.3	91.13	16.2	92.36	92.30	6.1	18,491	0.03%
2024/04/22	25.4	96.85	26	96.36	96.00	-0.6	18,322	0.00%
2024/04/19	19.2	99.31	4.7	99.91	99.00	14.6	18,359	0.08%
2024/04/18	21.1	102.36	5.1	102.30	102.00	16	18,642	0.09%
2024/04/17	1.1	102.00	22.2	102.55	102.50	-21.1	19,002	-0.11%
2024/04/16	16.7	100.02	411.1	100.38	99.70	-394.5	18,977	-2.08%	大賣/鉅額交易
2024/04/15	8.2	104.46	8.2	105.24	104.50	0	18,757	0.00%
2024/04/12	4	107.38	22	108.09	107.00	-18	18,752	-0.10%
2024/04/11	8.5	104.24	6.1	105.34	106.00	2.4	18,679	0.01%
2024/04/10	20.2	106.78	9	106.33	106.00	11.2	18,704	0.06%
2024/04/09	18.2	106.28	11.5	107.48	106.50	6.7	18,632	0.04%
2024/04/08	408.2	106.69	5.1	107.70	106.50	403.1	18,549	2.17%	大買/鉅額交易
2024/04/03	210.1	107.12	12	106.58	106.50	198.1	18,464	1.07%	大買/鉅額交易
2024/04/02	106.6	105.80	12.7	106.62	107.00	93.9	18,465	0.51%	大買/
2024/04/01	7.5	103.57	13.6	103.40	103.00	-6.1	18,429	-0.03%
2024/03/29	8.4	105.39	18.1	105.33	105.50	-9.8	18,408	-0.05%
2024/03/28	7.5	106.17	19	106.89	106.00	-11.5	18,439	-0.06%
2024/03/27	7.6	106.44	4.3	105.94	106.00	3.3	18,424	0.02%
2024/03/26	13.2	106.39	20	106.45	105.50	-6.8	18,444	-0.04%
2024/03/25	22	110.50	26	109.60	108.50	-4	18,375	-0.02%
2024/03/22	50.7	111.87	68.2	112.37	109.50	-17.6	18,301	-0.10%
2024/03/21	40.1	106.71	33.3	107.74	108.50	6.8	17,838	0.04%
2024/03/20	63.1	111.37	37.5	110.07	107.50	25.6	17,869	0.14%
2024/03/19	42.2	109.31	61	109.27	109.00	-18.8	17,930	-0.10%
2024/03/18	118.2	110.33	130.1	109.50	111.00	-11.9	17,904	-0.07%	大買/大賣/
2024/03/15	20	105.85	40	106.70	107.50	-20	17,491	-0.11%
2024/03/14	27.1	105.05	31.3	105.08	104.50	-4.2	17,355	-0.02%
2024/03/13	28.3	108.01	29.3	107.04	108.50	-1	17,333	-0.01%
2024/03/12	38.3	109.18	35.2	109.05	109.50	3.2	17,126	0.02%
2024/03/11	95.9	107.24	68.1	108.22	108.00	27.8	17,118	0.16%
2024/03/08	686.9	119.32	629	112.55	111.00	57.9	16,932	0.34%	大買/大賣/
2024/03/07	91	112.70	143.4	112.54	116.50	-52.4	15,908	-0.33%	大賣/
2024/03/06	213.1	100.68	119.1	102.81	106.00	94	15,100	0.62%	大買/大賣/
2024/03/05	90.6	96.24	87	96.44	97.40	3.6	14,648	0.02%
2024/03/04	45.6	94.96	64.2	94.63	96.00	-18.6	14,373	-0.13%
2024/03/01	23.4	90.32	19.1	90.47	89.50	4.3	14,081	0.03%
2024/02/29	32.5	88.94	16	89.13	88.80	16.5	13,941	0.12%
2024/02/27	47.2	89.47	54.5	89.20	89.50	-7.4	13,798	-0.05%
2024/02/26	97.6	90.88	25.1	90.24	89.50	72.5	13,672	0.53%
2024/02/23	111.5	96.72	82	97.32	94.80	29.5	13,380	0.22%	大買/
2024/02/22	25.2	91.56	155	90.87	93.50	-129.8	12,613	-1.03%	大賣/鉅額交易
2024/02/21	125.2	87.47	1.3	87.34	87.50	124	12,220	1.01%	大買/鉅額交易
2024/02/20	7.8	86.95	5	86.74	87.50	2.8	12,236	0.02%
2024/02/19	21.1	88.22	5.9	88.65	87.70	15.2	12,184	0.12%
2024/02/16	25.1	89.14	297.3	89.63	90.00	-272.3	12,467	-2.18%	大賣/鉅額交易
2024/02/15	104	85.38	59.3	85.44	85.40	44.7	12,308	0.36%	大買/
2024/02/05	56	82.06	2	81.70	82.20	54	12,360	0.44%
2024/02/02	0.3	82.12	7.2	82.10	82.20	-6.9	12,331	-0.06%
2024/02/01	27	82.97	9	83.42	82.70	18	12,397	0.15%
2024/01/31	4	84.10	16.2	83.93	84.00	-12.2	12,471	-0.10%
2024/01/30	5	84.08	22.7	83.87	84.00	-17.7	12,544	-0.14%
2024/01/29	131.7	83.24	10.3	83.06	83.80	121.4	12,818	0.95%	大買/鉅額交易
2024/01/26	9.2	82.45	7.1	82.60	82.90	2.1	12,935	0.02%
2024/01/25	5.5	82.73	5.6	82.74	82.20	-0.1	12,996	0.00%
2024/01/24	5.5	82.27	4.1	82.61	82.10	1.4	13,011	0.01%
2024/01/23	66.1	82.59	38.4	82.75	82.10	27.7	13,118	0.21%
2024/01/22	243.5	83.98	36.4	83.37	84.10	207.1	13,105	1.58%	大買/鉅額交易
2024/01/19	15	81.61	26.9	81.43	81.30	-11.9	13,040	-0.09%
2024/01/18	50.3	80.11	71	79.73	79.70	-20.8	13,054	-0.16%
2024/01/17	43.7	78.92	241.6	77.88	77.20	-197.9	12,876	-1.54%	大賣/鉅額交易
2024/01/16	15	78.55	11.2	78.62	78.60	3.8	12,943	0.03%
2024/01/15	4.9	77.07	11	76.83	77.70	-6.2	13,031	-0.05%
2024/01/12	21.9	75.88	8	76.29	75.60	13.9	13,705	0.10%
2024/01/11	52.7	78.82	22.5	78.47	78.00	30.2	13,452	0.22%
2024/01/10	2.1	81.31	2	81.35	81.80	0.1	13,327	0.00%
2024/01/09	36.5	81.61	195.2	81.92	82.10	-158.7	13,594	-1.17%	大賣/鉅額交易
2024/01/08	67.4	81.77	8.7	82.56	81.60	58.7	13,718	0.43%
2024/01/05	22.6	82.93	1	82.80	82.90	21.6	13,813	0.16%
2024/01/04	20.8	81.99	11.1	82.11	83.10	9.6	13,979	0.07%
2024/01/03	12.2	83.27	5	83.22	83.50	7.2	14,150	0.05%
2024/01/02	1.1	84.17	0	84.50	84.00	1	14,185	0.01%
2023/12/29	0.1	84.80	1.7	85.09	84.90	-1.7	14,190	-0.01%
2023/12/28	11	85.76	8.3	86.06	84.90	2.7	14,308	0.02%
2023/12/27	17.1	85.11	16.1	85.13	85.70	1	14,290	0.01%
2023/12/26	6	83.75	2	83.95	83.60	4	14,317	0.03%
2023/12/25	7	83.20	0.1	83.20	83.50	7	14,444	0.05%
2023/12/22	12.3	83.51	8	83.54	83.60	4.3	14,493	0.03%
2023/12/21	15.7	83.54	9	83.78	83.40	6.7	14,491	0.05%
2023/12/20	9	85.56	7.2	85.49	85.40	1.8	14,549	0.01%
2023/12/19	25.7	86.57	24	84.97	84.20	1.7	14,821	0.01%
2023/12/18	22.1	86.10	13.2	86.13	85.40	8.9	15,115	0.06%
2023/12/15	63.1	90.40	26.8	90.76	89.00	36.4	15,566	0.23%
2023/12/14	41.2	94.10	47.2	94.22	93.50	-5.9	15,614	-0.04%
2023/12/13	8.3	87.57	36.1	88.01	89.50	-27.8	15,275	-0.18%
2023/12/12	466	85.89	57.3	85.08	85.90	408.7	15,422	2.65%	大買/鉅額交易
2023/12/11	7	82.86	4	83.08	83.20	3	15,458	0.02%
2023/12/08	46.3	84.48	36	84.40	83.30	10.3	15,508	0.07%
2023/12/07	9.5	85.28	9.1	85.68	85.50	0.3	15,469	0.00%
2023/12/06	5.1	85.42	52.9	85.41	86.50	-47.7	15,536	-0.31%
2023/12/05	4.5	83.11	7.2	83.28	83.10	-2.7	15,445	-0.02%
2023/12/04	10	83.83	15.6	84.13	84.20	-5.6	15,595	-0.04%
2023/12/01	203.5	82.44	2.1	82.36	82.80	201.4	15,713	1.28%	大買/鉅額交易
2023/11/30	3	82.37	1.2	82.69	82.80	1.8	15,863	0.01%
2023/11/29	10.6	81.95	1	81.50	81.40	9.6	15,901	0.06%
2023/11/28	6	82.50	33.7	82.93	83.00	-27.7	15,941	-0.17%
2023/11/27	8.2	81.31	2.5	81.08	80.80	5.7	16,119	0.04%
2023/11/24	3.3	81.33	0.7	81.60	81.50	2.5	16,501	0.02%
2023/11/23	100	81.65	5	82.36	82.10	95	16,815	0.56%
2023/11/22	18.2	82.07	65.2	81.82	81.60	-47	17,409	-0.27%
2023/11/21	7.6	82.92	3	83.07	82.70	4.6	18,374	0.03%
2023/11/20	315.4	83.20	3	82.90	83.10	312.4	19,793	1.58%	大買/鉅額交易
2023/11/17	1	85.20	11.3	85.10	85.10	-10.3	21,120	-0.05%
2023/11/16	172.4	84.20	13	84.15	84.20	159.4	21,866	0.73%	大買/鉅額交易
2023/11/15	59.3	86.23	50.5	85.34	83.80	8.8	21,919	0.04%
2023/11/14	23.1	87.85	15.8	88.24	88.00	7.3	21,631	0.03%
2023/11/13	26.5	85.99	58.9	85.97	86.70	-32.4	21,514	-0.15%
2023/11/10	4.7	82.57	2	82.10	81.90	2.7	21,272	0.01%
2023/11/09	159.1	83.24	11	83.76	83.80	148.1	21,402	0.69%	大買/鉅額交易
2023/11/08	5.2	83.47	23.6	83.62	83.30	-18.4	21,354	-0.09%
2023/11/07	7.2	82.63	7.1	82.85	82.70	0.1	21,273	0.00%
2023/11/06	16.4	83.00	30.7	83.04	83.40	-14.4	21,321	-0.07%
2023/11/03	37	80.66	15.4	80.43	80.70	21.6	21,127	0.10%
2023/11/02	2.3	78.93	10.3	79.39	79.70	-7.9	21,266	-0.04%
2023/11/01	14.1	76.04	15	76.25	76.40	-0.9	21,543	0.00%
2023/10/31	170.6	76.46	23.1	76.51	76.30	147.4	21,610	0.68%	大買/鉅額交易
2023/10/30	3.7	78.70	7.2	79.19	79.50	-3.5	21,667	-0.02%
2023/10/27	24.3	78.50	30.4	77.76	77.40	-6.1	21,895	-0.03%
2023/10/26	20.2	79.24	35.4	79.68	79.60	-15.2	21,955	-0.07%
2023/10/25	14	83.03	19.2	82.61	82.00	-5.1	21,828	-0.02%
2023/10/24	35.3	83.55	11	84.07	83.10	24.3	21,873	0.11%
2023/10/23	68	84.72	51.3	84.04	82.70	16.7	21,761	0.08%
2023/10/20	368.5	86.25	80.8	86.09	86.30	287.7	21,715	1.32%	大買/鉅額交易
2023/10/19	56.8	84.26	50.9	84.07	84.90	5.9	21,159	0.03%
2023/10/18	53.8	81.57	19.1	81.10	81.50	34.7	21,065	0.16%
2023/10/17	58.6	83.89	57.2	83.74	82.80	1.4	20,917	0.01%
2023/10/16	40.5	81.66	72.1	81.78	81.80	-31.6	20,873	-0.15%
2023/10/13	81.3	83.05	52.5	82.04	83.10	28.8	21,495	0.13%
2023/10/12	123.1	80.39	38.8	81.02	81.00	84.3	22,051	0.38%	大買/
2023/10/11	3	79.27	93.6	80.00	80.20	-90.6	22,115	-0.41%
2023/10/06	43.1	78.43	13	78.22	77.70	30.1	22,640	0.13%
2023/10/05	14	77.78	27.6	78.30	78.50	-13.6	23,044	-0.06%
2023/10/04	13.1	76.63	1	76.40	76.70	12.1	23,162	0.05%
2023/10/03	9.3	78.62	5.2	78.53	78.10	4.1	23,147	0.02%
2023/10/02	24.4	77.57	45	77.74	78.80	-20.6	23,387	-0.09%
2023/09/28	71.7	76.27	13.3	76.65	76.00	58.4	23,479	0.25%
2023/09/27	9.9	76.69	14	77.04	77.60	-4.1	23,476	-0.02%
2023/09/26	62.5	77.21	27.1	77.79	77.10	35.4	23,741	0.15%
2023/09/25	29.6	78.07	21	78.08	77.60	8.6	23,932	0.04%
2023/09/22	114.1	76.71	69.1	76.66	77.50	45.1	23,834	0.19%	大買/
2023/09/21	18.7	73.90	14.4	74.08	74.60	4.2	23,640	0.02%
2023/09/20	168.6	79.66	133.1	79.17	76.80	35.5	23,288	0.15%	大買/大賣/
2023/09/19	110	81.02	44.4	81.20	81.00	65.6	22,863	0.29%	大買/
2023/09/18	64.3	79.63	48	79.84	79.60	16.3	22,663	0.07%
2023/09/15	36.3	80.80	76.8	80.52	80.90	-40.5	22,578	-0.18%
2023/09/14	39.2	78.01	40.1	78.29	78.00	-0.9	22,160	0.00%
2023/09/13	23	77.18	18.2	76.75	76.80	4.8	21,988	0.02%
2023/09/12	14.3	77.10	13	78.25	78.10	1.3	22,134	0.01%
2023/09/11	30.5	77.36	23.5	77.43	76.90	7	22,150	0.03%
2023/09/08	263.2	79.00	18	78.80	79.00	245.2	22,392	1.09%	大買/鉅額交易
2023/09/07	142.2	78.95	36.9	78.82	78.90	105.3	22,961	0.46%	大買/鉅額交易
2023/09/06	23	78.82	46.6	79.16	79.80	-23.6	22,835	-0.10%
2023/09/05	140.2	77.08	11.2	77.48	78.20	129	22,768	0.57%	大買/鉅額交易
2023/09/04	28.6	77.24	39	77.22	77.90	-10.4	22,703	-0.05%
2023/09/01	78.2	76.28	32.1	76.06	75.80	46.1	22,643	0.20%
2023/08/31	56.1	76.82	43.2	76.72	76.80	12.9	22,620	0.06%
2023/08/30	50.1	77.46	73	77.75	77.20	-22.9	22,525	-0.10%
2023/08/29	39.1	75.45	24.8	75.13	75.10	14.3	22,336	0.06%
2023/08/28	85.8	76.99	96.1	77.89	75.40	-10.3	22,158	-0.05%
2023/08/25	163.9	79.96	220.2	79.93	79.50	-56.4	21,702	-0.26%	大買/大賣/
2023/08/24	703.4	78.83	123.4	78.67	78.50	580	20,917	2.77%	大買/大賣/鉅額交易
2023/08/23	236.4	73.28	256.6	73.82	76.00	-20.1	19,945	-0.10%	大買/大賣/
2023/08/22	129.5	68.25	121.7	67.81	69.10	7.8	19,126	0.04%	大買/大賣/
2023/08/21	21.1	64.02	40.1	64.06	64.30	-19.1	18,387	-0.10%
2023/08/18	29	63.25	25.2	62.62	62.00	3.8	18,314	0.02%
2023/08/17	28.3	64.23	5.6	64.45	64.90	22.7	18,163	0.12%
2023/08/16	13.2	64.49	32.3	64.64	65.00	-19.1	18,000	-0.11%
2023/08/15	14.1	64.19	31.8	63.88	63.80	-17.7	17,878	-0.10%
2023/08/14	4.1	61.42	2.1	61.89	61.50	2	17,739	0.01%
2023/08/11	385.1	62.18	3.1	62.38	62.10	382	17,691	2.16%	大買/鉅額交易
2023/08/10	33.5	62.03	6.6	61.39	61.10	26.9	17,648	0.15%
2023/08/09	14.1	64.67	17.5	64.70	64.50	-3.4	17,482	-0.02%
2023/08/08	17.2	64.87	23.9	64.68	65.30	-6.6	17,322	-0.04%
2023/08/07	15	63.61	32.8	63.47	64.70	-17.7	17,058	-0.10%
2023/08/04	2.4	59.56	4.3	59.62	60.40	-1.9	16,655	-0.01%
2023/08/02	8.1	61.45	6.5	60.88	60.70	1.6	16,548	0.01%
2023/08/01	22.2	61.12	42	61.12	61.60	-19.8	16,412	-0.12%
2023/07/31	138.8	63.90	45.6	63.56	63.00	93.2	16,060	0.58%	大買/
2023/07/28	1.1	63.27	4.1	63.26	64.00	-3	15,798	-0.02%
2023/07/27	9	62.29	21.9	62.55	62.50	-12.9	15,633	-0.08%
2023/07/26	506.1	62.77	14.3	62.41	62.30	491.9	15,534	3.17%	大買/鉅額交易
2023/07/25	38.6	64.04	12.3	63.38	63.00	26.3	15,476	0.17%
2023/07/24	46.3	64.98	20	65.22	64.80	26.3	15,306	0.17%
2023/07/21	8	63.38	36	63.24	64.70	-28	15,096	-0.19%
2023/07/20	47	62.95	35	63.17	63.40	12	15,003	0.08%
2023/07/19	20.4	64.11	28	64.57	63.90	-7.6	14,952	-0.05%
2023/07/18	103.8	65.00	80.4	65.02	63.60	23.4	14,739	0.16%	大買/
2023/07/17	453.7	65.59	113.6	65.34	65.80	340.1	13,989	2.43%	大買/大賣/鉅額交易
2023/07/14	50.1	59.49	37.8	59.84	60.10	12.3	13,234	0.09%
2023/07/13	120	61.47	73	61.39	60.30	47	13,086	0.36%	大買/
2023/07/12	24.4	62.11	944.4	62.00	62.20	-920	12,423	-7.41%	大賣/鉅額交易
2023/07/11	38.1	59.38	22	59.40	59.40	16.1	11,960	0.13%
2023/07/10	27.6	59.45	7	59.26	59.20	20.6	11,789	0.17%
2023/07/07	245	60.14	30	59.75	59.50	215	11,658	1.84%	大買/鉅額交易
2023/07/06	44.4	59.43	141.1	59.79	59.50	-96.7	11,377	-0.85%	大賣/
2023/07/05	42.2	60.13	298.1	60.25	60.00	-255.9	11,170	-2.29%	大賣/鉅額交易
2023/07/04	113.2	61.36	32	61.35	61.30	81.2	10,970	0.74%	大買/
2023/07/03	86.5	59.20	27.1	59.37	59.40	59.4	10,633	0.56%
2023/06/30	0.5	56.10	2	56.75	57.00	-1.5	10,402	-0.01%
2023/06/29	63	56.16	39.5	57.13	56.40	23.5	10,391	0.23%
2023/06/28	4	57.20	11	57.13	57.10	-7	10,290	-0.07%
2023/06/27	23.1	57.45	13.5	57.25	57.00	9.5	10,221	0.09%
2023/06/26	22.2	56.74	27.1	57.19	57.50	-4.9	10,041	-0.05%
2023/06/21	81.6	55.77	14.8	55.56	55.90	66.7	9,946	0.67%
2023/06/20	39	55.84	2	55.85	55.80	37	9,959	0.37%
2023/06/19	3	56.00	6	56.20	56.00	-3	10,045	-0.03%
2023/06/16	49	56.09	16	55.94	56.50	33	10,192	0.32%
2023/06/15	4.2	56.75	1	56.90	57.00	3.2	10,106	0.03%
2023/06/14	61	57.49	113.6	57.84	57.10	-52.6	10,192	-0.52%	大賣/
2023/06/13	394.2	57.21	153.5	57.29	57.40	240.7	9,971	2.41%	大買/大賣/鉅額交易
2023/06/12	16.1	54.58	69	54.31	54.30	-52.9	9,523	-0.56%
2023/06/09	5.1	53.90	61	54.26	54.30	-55.9	9,602	-0.58%
2023/06/08	3.2	53.19	12.1	53.82	54.00	-8.9	9,694	-0.09%
2023/06/07	1	53.51	7.4	54.04	54.00	-6.4	9,898	-0.06%
2023/06/06	59.2	53.66	7.4	53.36	54.00	51.9	10,154	0.51%
2023/06/05	36.8	53.43	14.2	53.69	53.20	22.6	10,219	0.22%
2023/06/02	256.1	54.12	80	53.91	54.20	176.1	10,214	1.72%	大買/鉅額交易
2023/06/01	65.7	52.52	8.1	52.67	52.40	57.5	10,221	0.56%
2023/05/31	68.1	53.52	6	53.78	54.00	62.1	10,527	0.59%
2023/05/30	34	53.76	18.3	53.87	53.90	15.7	10,350	0.15%
2023/05/29	55.5	53.86	96	54.00	53.70	-40.5	10,133	-0.40%
2023/05/26	97.4	50.83	213.9	51.07	51.10	-116.5	9,625	-1.21%	大賣/鉅額交易
2023/05/25	64	47.89	14.1	48.01	48.05	49.9	9,130	0.55%
2023/05/24	2	47.40	40	47.33	47.50	-38	9,076	-0.42%
2023/05/23	2.1	46.87	3	46.92	46.80	-0.9	9,030	-0.01%
2023/05/22	110.1	46.72	0	0.00	46.80	110.1	9,023	1.22%	大買/鉅額交易
2023/05/19	1.1	46.85	3	46.78	46.80	-1.9	9,029	-0.02%
2023/05/18	1	46.85	1	46.85	46.85	0	9,064	0.00%
2023/05/17	2.2	46.30	3.1	46.40	46.50	-0.8	9,120	-0.01%
2023/05/16	5.1	45.95	1.1	46.00	45.75	4	9,111	0.04%
2023/05/15	5.1	45.62	0	0.00	45.70	5.1	9,103	0.06%
2023/05/12	3	45.60	1	45.30	45.65	2	9,124	0.02%
2023/05/11	1	45.50	1	45.75	45.50	0	9,170	0.00%
2023/05/10	2.3	45.42	1.1	45.38	45.35	1.2	9,150	0.01%
2023/05/09	2.1	45.50	21	45.57	45.30	-18.9	9,144	-0.21%
2023/05/08	10.2	46.05	0	0.00	45.80	10.2	9,093	0.11%
2023/05/05	1	46.90	0	0.00	46.75	1	9,065	0.01%
2023/05/04	2	46.80	5	46.71	46.80	-3	9,252	-0.03%
2023/05/03	7.1	46.52	1.1	46.49	46.40	6	9,288	0.06%
2023/05/02	12	46.58	2.1	46.42	46.50	9.9	9,317	0.11%
2023/04/28	4.1	46.99	0	0.00	47.00	4.1	9,355	0.04%
2023/04/27	15.1	45.99	8	45.98	46.20	7.1	9,239	0.08%
2023/04/26	1.1	44.62	2.1	45.00	45.30	-1	9,119	-0.01%
2023/04/25	20.2	45.31	1.2	45.36	45.00	19	9,014	0.21%
2023/04/24	6.1	46.42	5	46.27	46.20	1.1	8,867	0.01%
2023/04/21	5	46.06	8	46.16	46.00	-3	8,746	-0.03%
2023/04/20	3.4	46.12	4	46.00	46.00	-0.7	8,642	-0.01%
2023/04/19	12.1	46.06	4	46.23	46.15	8.1	8,586	0.09%
2023/04/18	12.4	46.14	6	46.06	46.00	6.4	8,503	0.07%
2023/04/17	13.8	46.78	7.2	46.60	46.65	6.6	8,340	0.08%
2023/04/14	33.3	47.84	7.5	47.54	47.55	25.8	8,111	0.32%
2023/04/13	1.9	48.14	2	48.15	47.80	-0.1	8,039	0.00%
2023/04/12	0	0.00	7.3	48.70	48.60	-7.3	7,993	-0.09%
2023/04/11	8	48.38	38	48.35	48.60	-30	7,987	-0.38%
2023/04/10	11.5	48.02	0	0.00	48.20	11.5	7,934	0.14%
2023/04/07	1.1	48.51	11.1	48.41	48.40	-10	7,887	-0.13%
2023/04/06	7.1	48.40	103	48.59	48.80	-95.9	7,846	-1.22%	大賣/
2023/03/31	4.3	49.03	28	48.96	48.50	-23.8	7,815	-0.30%
2023/03/30	10	48.48	7	48.46	48.70	3	7,833	0.04%
2023/03/29	9.2	47.79	1	48.15	47.70	8.2	7,854	0.10%
2023/03/28	9.2	48.36	5	48.43	48.50	4.2	7,922	0.05%
2023/03/27	24.3	48.70	394.4	48.77	48.90	-370.1	8,028	-4.61%	大賣/鉅額交易
2023/03/24	13.1	49.51	6	49.24	49.20	7.1	8,079	0.09%
2023/03/23	6	49.23	14.4	49.59	49.80	-8.4	8,046	-0.10%
2023/03/22	28.2	49.58	54.9	48.95	48.95	-26.7	7,921	-0.34%
2023/03/21	20	49.32	37	49.31	49.55	-17	7,808	-0.22%
2023/03/20	3	49.88	32	49.94	49.55	-29	7,610	-0.38%
2023/03/17	6	49.24	44.5	49.27	49.30	-38.5	7,410	-0.52%
2023/03/16	9.1	48.13	29.4	48.35	48.35	-20.3	7,171	-0.28%
2023/03/15	28	48.69	38.8	48.80	48.85	-10.8	7,037	-0.15%
2023/03/14	13	47.57	31	47.63	47.65	-18	6,858	-0.26%
2023/03/13	3.2	47.01	6.9	47.37	47.75	-3.7	6,668	-0.06%
2023/03/10	19.9	47.50	16.2	47.55	46.95	3.7	6,453	0.06%
2023/03/09	19.3	48.46	43.1	48.64	48.90	-23.8	6,149	-0.39%
2023/03/08	17	46.80	15.2	47.18	47.45	1.8	5,771	0.03%
2023/03/07	23	46.00	47.4	46.23	46.75	-24.3	5,559	-0.44%
2023/03/06	29.2	46.07	52.3	46.03	46.15	-23.1	5,396	-0.43%
2023/03/03	33.9	44.90	136	45.08	45.20	-102.1	5,146	-1.98%	大賣/鉅額交易
2023/03/02	1	42.25	3.3	42.59	42.45	-2.3	4,671	-0.05%
2023/03/01	3.1	41.85	9	42.17	42.40	-5.9	4,643	-0.13%
2023/02/24	2	41.90	34.6	41.88	41.85	-32.6	4,625	-0.70%
2023/02/23	2.5	41.21	13.5	41.45	41.50	-11	4,586	-0.24%
2023/02/22	2.2	40.27	1.2	40.63	40.55	1	4,531	0.02%
2023/02/21	1	40.40	0	0.00	40.75	1	4,560	0.02%
2023/02/20	2	40.48	7.1	40.52	40.60	-5.1	4,665	-0.11%
2023/02/17	2.1	40.35	4	40.50	40.45	-1.9	4,728	-0.04%
2023/02/16	5	41.13	12	41.03	40.80	-7	4,819	-0.15%
2023/02/15	5	40.50	57	40.73	40.90	-52	4,838	-1.07%
2023/02/14	3	40.15	4	40.15	40.20	-1	4,785	-0.02%
2023/02/13	5.2	39.91	4	40.11	40.35	1.2	4,865	0.02%
2023/02/10	2.1	39.81	3	39.90	39.90	-0.9	4,933	-0.02%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	1	40.20	40.15	-1	4,924	-0.02%
2023/02/07	2	39.75	8	40.04	40.10	-6	4,906	-0.12%
2023/02/06	1.2	39.94	1	39.75	39.80	0.2	4,887	0.00%
2023/02/03	0.1	39.60	10.1	40.08	40.25	-10	4,884	-0.20%
2023/02/02	10	39.95	45.6	39.72	39.60	-35.5	4,861	-0.73%
2023/02/01	2.3	38.66	7.2	38.60	38.75	-4.9	4,697	-0.10%
2023/01/31	2.3	38.17	3.7	38.11	38.30	-1.4	4,729	-0.03%
2023/01/30	3	37.87	8.4	37.90	37.95	-5.4	4,709	-0.11%
2023/01/17	1.3	37.21	0	0.00	37.15	1.3	4,612	0.03%
2023/01/16	4.1	37.14	13	37.14	37.20	-8.9	4,617	-0.19%
2023/01/13	2.3	37.12	1	37.05	37.15	1.3	4,653	0.03%
2023/01/12	0.9	37.32	1	37.25	37.10	-0.1	4,774	0.00%
2023/01/11	0.9	37.32	0	37.35	37.40	0.9	4,821	0.02%
2023/01/10	0.1	37.43	2	37.45	37.40	-1.9	4,888	-0.04%
2023/01/09	1	37.50	9	37.23	37.45	-8	4,950	-0.16%
2023/01/06	0	0.00	1	36.60	36.65	-1	5,008	-0.02%
2023/01/05	1.3	36.57	2.5	36.62	36.55	-1.2	5,056	-0.02%
2023/01/04	1.4	36.53	1	36.50	36.40	0.4	5,141	0.01%
2023/01/03	0.1	36.20	4	36.41	36.60	-3.9	5,271	-0.07%
2022/12/30	0	0.00	2	36.35	36.20	-2	5,300	-0.04%
2022/12/29	4.1	35.73	7.1	35.92	35.95	-3	5,427	-0.06%
2022/12/28	0	36.10	11	36.05	36.10	-11	5,527	-0.20%
2022/12/27	0.5	36.54	3	36.58	36.55	-2.5	5,584	-0.04%
2022/12/26	0.2	36.40	0	0.00	36.40	0.2	5,674	0.00%
2022/12/23	3.6	36.17	0.1	37.05	36.40	3.5	5,789	0.06%
2022/12/22	0	0.00	2	37.08	37.05	-2	5,841	-0.03%
2022/12/21	1.3	36.47	10	36.84	36.50	-8.7	5,838	-0.15%
2022/12/20	5.6	37.33	3,823.3	36.74	36.65	-3,817.7	5,821	-65.58%	大賣/鉅額交易
2022/12/19	3.3	37.31	17.5	37.25	37.50	-14.2	5,874	-0.24%
2022/12/16	1.3	36.40	4	36.88	37.15	-2.7	5,825	-0.05%
2022/12/15	5.4	36.75	6.1	36.68	36.85	-0.6	5,775	-0.01%
2022/12/14	0.1	36.40	1	36.45	36.45	-0.9	5,873	-0.02%
2022/12/13	2.3	36.05	2	36.23	36.10	0.3	5,964	0.01%
2022/12/12	1.3	35.88	1	36.00	35.95	0.3	6,045	0.00%
2022/12/09	1.4	35.24	0	0.00	35.60	1.4	6,252	0.02%
2022/12/08	1.4	35.14	4.6	35.15	35.10	-3.2	6,287	-0.05%
2022/12/07	7	35.27	4	35.45	35.10	3	6,322	0.05%
2022/12/06	5	35.99	5	36.17	35.75	0	6,284	0.00%
2022/12/05	6.4	36.32	1	36.50	36.20	5.4	6,256	0.09%
2022/12/02	11.2	36.56	4	36.51	36.40	7.2	6,261	0.11%
2022/12/01	2.6	36.16	13.4	36.12	36.20	-10.8	6,273	-0.17%
2022/11/30	0.3	35.50	2	35.55	35.55	-1.7	6,324	-0.03%
2022/11/29	1.3	35.27	0.1	35.25	35.25	1.2	6,362	0.02%
2022/11/28	4	34.98	3	34.97	35.05	1	6,434	0.02%
2022/11/25	2.3	35.20	0	0.00	35.05	2.3	6,495	0.04%
2022/11/24	2.3	35.37	1	35.45	35.45	1.3	6,502	0.02%
2022/11/23	1.3	35.30	2	35.38	35.25	-0.7	6,578	-0.01%
2022/11/22	3.3	35.17	0.2	35.30	35.20	3.2	6,599	0.05%
2022/11/21	4	35.65	2.5	35.82	35.55	1.6	6,575	0.02%
2022/11/18	2.1	35.99	3	36.08	35.95	-0.9	6,581	-0.01%
2022/11/17	0	35.50	15.2	35.70	35.70	-15.2	6,541	-0.23%
2022/11/16	6	35.77	8.7	35.85	35.90	-2.7	6,553	-0.04%
2022/11/15	2.3	35.52	10	35.47	35.45	-7.7	6,497	-0.12%
2022/11/14	5.7	35.13	113	35.01	35.00	-107.4	6,481	-1.66%	大賣/鉅額交易
2022/11/11	5.4	34.60	8	34.75	34.45	-2.6	6,433	-0.04%
2022/11/09	8	33.77	1	33.85	33.85	7	6,445	0.11%
2022/11/08	7.3	33.55	9	33.41	33.20	-1.7	6,452	-0.03%
2022/11/07	5	33.48	5	33.44	33.50	0	6,468	0.00%
2022/11/04	0	33.05	3	33.08	33.20	-3	6,532	-0.05%
2022/11/03	1	33.10	4.1	33.13	33.10	-3.1	6,646	-0.05%
2022/11/02	1	33.15	0	0.00	33.15	1	6,894	0.01%
2022/11/01	1	32.50	2.6	32.77	32.90	-1.6	7,026	-0.02%
2022/10/31	4	32.58	4	32.54	32.70	0	7,046	0.00%
2022/10/28	2	32.33	0	0.00	32.05	2	7,048	0.03%
2022/10/27	4	32.73	7	32.76	32.85	-3	7,087	-0.04%
2022/10/26	5	31.85	1	31.90	31.85	4	7,065	0.06%
2022/10/25	2	31.90	1	31.75	31.50	1	7,057	0.01%
2022/10/24	2	32.08	0	0.00	32.00	2	7,097	0.03%
2022/10/21	1	32.10	7	32.09	31.65	-6	7,129	-0.08%
2022/10/20	0	0.00	8.1	31.74	32.30	-8.1	7,157	-0.11%
2022/10/19	3	31.38	5	31.65	31.00	-2	7,083	-0.03%
2022/10/18	1	31.40	154	31.39	31.50	-153	7,060	-2.17%	大賣/鉅額交易
2022/10/17	2	30.58	4	30.58	30.90	-2	7,115	-0.03%
2022/10/14	5.1	30.90	11.2	30.95	31.15	-6.1	7,343	-0.08%
2022/10/13	9	29.88	1	29.75	29.70	8	7,549	0.11%
2022/10/12	3.4	30.12	0.6	30.30	30.20	2.8	7,696	0.04%
2022/10/11	21.6	30.31	2	30.65	30.30	19.6	7,766	0.25%
2022/10/07	0.1	31.50	0	0.00	31.50	0.1	7,751	0.00%
2022/10/06	7.7	31.54	0	0.00	31.50	7.7	7,823	0.10%
2022/10/05	1.4	32.10	3	32.10	32.15	-1.6	7,841	-0.02%
2022/10/04	2.1	31.11	2.1	31.27	31.30	0	7,833	0.00%
2022/10/03	5.1	30.31	9	30.50	30.55	-3.9	7,941	-0.05%
2022/09/30	7.2	30.50	2	30.70	30.80	5.2	7,980	0.07%
2022/09/29	12	31.16	4	31.15	31.20	8	8,007	0.10%
2022/09/28	21.6	31.30	4	31.53	31.10	17.6	8,074	0.22%
2022/09/27	18.2	31.58	0	0.00	31.80	18.2	8,040	0.23%
2022/09/26	41.9	32.23	2	32.00	31.80	39.9	8,076	0.49%
2022/09/23	22.7	34.08	1	34.29	33.95	21.7	7,965	0.27%
2022/09/22	11.1	34.45	1.2	34.47	34.55	9.9	7,959	0.12%
2022/09/21	0.4	34.70	1	34.70	34.75	-0.6	7,912	-0.01%
2022/09/20	5.4	34.98	1	34.80	34.95	4.4	7,799	0.06%
2022/09/19	15.1	35.20	0	0.00	35.20	15.1	7,699	0.20%
2022/09/16	16.5	34.83	2.1	34.82	35.45	14.4	7,683	0.19%
2022/09/15	11.7	35.61	0	0.00	35.45	11.7	7,573	0.15%
2022/09/14	7.8	35.56	2	35.53	35.60	5.8	7,649	0.08%
2022/09/13	4	36.19	2.1	36.26	36.20	1.9	7,686	0.02%
2022/09/12	3.1	36.23	1	36.35	36.15	2.1	7,749	0.03%
2022/09/08	18.1	36.00	0	0.00	36.00	18.1	7,818	0.23%
2022/09/07	9.3	35.38	405	35.04	35.40	-395.7	7,840	-5.05%	大賣/鉅額交易
2022/09/06	33	35.84	1	35.70	35.75	32	7,859	0.41%
2022/09/05	15	36.37	10	36.25	36.20	5	7,856	0.06%
2022/09/02	18.3	36.38	5	36.39	36.40	13.3	7,897	0.17%
2022/09/01	6.1	36.90	2	36.80	36.80	4.1	7,833	0.05%
2022/08/31	0	37.45	8	37.41	37.35	-8	7,789	-0.10%
2022/08/30	14.4	37.03	1	37.05	37.05	13.4	7,831	0.17%
2022/08/29	57.3	37.24	6	37.18	37.25	51.3	7,793	0.66%
2022/08/26	7.1	37.95	3.1	37.90	37.85	4.1	7,830	0.05%
2022/08/25	6	37.63	6	37.60	37.60	0	7,832	0.00%
2022/08/24	1.3	37.64	2	37.60	37.55	-0.7	7,832	-0.01%
2022/08/23	14.4	37.67	3	37.65	37.60	11.4	7,886	0.14%
2022/08/22	14	38.27	5.1	38.40	38.20	8.9	7,937	0.11%
2022/08/19	2	38.18	1	38.05	38.20	1	7,942	0.01%
2022/08/18	11.7	37.52	0	0.00	37.45	11.7	7,931	0.15%
2022/08/17	4	37.96	1	38.00	37.75	3	7,956	0.04%
2022/08/16	62	37.97	37.1	38.20	38.05	24.9	7,921	0.31%
2022/08/15	37.2	38.18	1.1	38.19	38.00	36.1	7,870	0.46%
2022/08/12	57.4	37.62	4.1	37.48	37.70	53.3	7,844	0.68%
2022/08/11	18.6	37.19	5	37.30	37.20	13.6	7,930	0.17%
2022/08/10	13.2	36.87	9	37.12	36.65	4.2	7,926	0.05%
2022/08/09	60.6	37.58	39	37.47	37.25	21.6	7,859	0.27%
2022/08/08	75.4	38.60	0	0.00	38.70	75.4	7,656	0.99%
2022/08/05	1.1	39.72	2	39.83	40.00	-0.9	7,564	-0.01%
2022/08/04	2	39.58	1	39.70	39.60	1	7,623	0.01%
2022/08/03	13	38.95	2.1	39.32	39.45	10.9	7,664	0.14%
2022/08/02	0	0.00	3	38.75	39.05	-3	7,768	-0.04%
2022/08/01	73.3	38.84	0	0.00	39.15	73.3	8,114	0.90%
2022/07/29	55	38.97	1.3	39.13	39.25	53.7	8,190	0.66%
2022/07/28	82	38.84	1	38.90	39.10	81	8,200	0.99%
2022/07/27	0.1	38.05	2	38.33	38.75	-1.9	8,177	-0.02%
2022/07/26	5.1	38.05	2	38.40	37.90	3.1	8,113	0.04%
2022/07/25	0	0.00	2	38.65	38.50	-2	8,077	-0.02%
2022/07/22	27.7	38.72	17	38.40	38.70	10.7	8,068	0.13%
2022/07/21	57.1	37.94	26	38.04	38.25	31.1	7,973	0.39%
2022/07/20	13.4	40.62	8	40.86	40.60	5.4	7,694	0.07%
2022/07/19	8	39.40	6	39.76	39.85	2	7,433	0.03%
2022/07/18	5.1	38.90	6.1	38.90	39.00	-1	7,236	-0.01%
2022/07/15	16.2	37.81	8.2	37.80	38.00	8	7,105	0.11%
2022/07/14	6	36.69	1.1	36.96	37.25	4.9	7,012	0.07%
2022/07/13	2.5	36.19	2	36.40	36.40	0.5	6,896	0.01%
2022/07/12	5.6	36.40	12	36.55	36.10	-6.4	6,742	-0.09%
2022/07/11	25.5	37.85	5	37.40	37.60	20.5	6,654	0.31%
2022/07/08	10.6	37.68	5	37.68	37.60	5.6	6,479	0.09%
2022/07/07	11.1	36.47	1	36.35	36.90	10.1	6,393	0.16%
2022/07/06	20.6	36.22	2	36.10	35.90	18.6	6,321	0.29%
2022/07/05	1.4	37.38	0.1	38.30	37.80	1.3	6,245	0.02%
2022/07/04	19.4	38.02	2	38.05	37.30	17.4	6,246	0.28%
2022/07/01	12.2	39.22	6	39.33	39.85	6.2	6,183	0.10%
2022/06/30	14.8	40.16	16	40.21	40.00	-1.3	6,221	-0.02%
2022/06/29	15.3	40.84	1	41.05	40.80	14.3	6,121	0.23%
2022/06/28	2.3	41.28	0.5	41.49	41.40	1.8	6,072	0.03%
2022/06/27	3.1	42.10	3.3	42.25	41.95	-0.2	6,066	0.00%
2022/06/24	11.3	41.35	3	41.73	41.55	8.3	6,058	0.14%
2022/06/23	8.4	42.51	5	42.75	42.00	3.4	5,984	0.06%
2022/06/22	13.6	43.16	8	43.18	42.90	5.6	5,944	0.09%
2022/06/21	1	45.00	21.9	44.86	44.80	-20.9	5,880	-0.35%
2022/06/20	15.4	43.82	7.1	44.33	43.65	8.3	5,863	0.14%
2022/06/17	10.2	44.50	25.3	44.87	45.10	-15.1	5,805	-0.26%
2022/06/16	1	45.65	33.5	46.18	45.60	-32.5	5,731	-0.57%
2022/06/15	10.3	46.05	14.1	46.04	45.70	-3.8	5,678	-0.07%
2022/06/14	21.4	46.15	9.6	46.17	46.45	11.8	5,638	0.21%
2022/06/13	13.4	45.61	25	45.62	45.75	-11.6	5,585	-0.21%
2022/06/10	5	45.93	8.4	45.97	46.10	-3.4	5,513	-0.06%
2022/06/09	21	46.09	4	46.10	46.10	17	5,542	0.31%
2022/06/08	3	46.00	14.2	46.09	46.10	-11.2	5,564	-0.20%
2022/06/07	4	46.06	4.4	46.04	45.85	-0.4	5,540	-0.01%
2022/06/06	2.2	45.89	2.2	45.84	45.75	0	5,547	0.00%
2022/06/02	1.1	45.40	12	45.40	45.50	-10.9	5,617	-0.19%
2022/06/01	16.3	45.88	30.3	45.71	45.80	-14.1	5,716	-0.25%
2022/05/31	9.1	45.64	31.3	45.66	45.85	-22.2	5,703	-0.39%
2022/05/30	12.4	44.79	155.5	44.89	45.30	-143.1	5,623	-2.55%	大賣/鉅額交易
2022/05/27	6	44.27	183.1	44.15	44.30	-177.1	5,510	-3.21%	大賣/鉅額交易
2022/05/26	0.1	44.30	50	44.31	43.75	-49.9	5,481	-0.91%
2022/05/25	3.5	44.28	247.3	44.37	44.30	-243.8	5,490	-4.44%	大賣/鉅額交易
2022/05/24	0	0.00	26.7	44.25	44.30	-26.7	5,477	-0.49%
2022/05/23	6.8	44.02	19	44.03	44.10	-12.2	5,464	-0.22%
2022/05/20	10.1	44.40	10	44.30	44.20	0.1	5,485	0.00%
2022/05/19	10.4	44.33	33.7	44.33	44.60	-23.3	5,437	-0.43%
2022/05/18	24	44.00	7	44.17	43.90	17	5,257	0.32%
2022/05/17	5	43.68	23.4	43.63	43.75	-18.4	5,250	-0.35%
2022/05/16	23	43.25	33.7	43.16	43.10	-10.7	5,274	-0.20%
2022/05/13	0	0.00	4	42.75	42.85	-4	5,329	-0.08%
2022/05/12	1.5	42.68	265.6	42.95	42.30	-264.1	5,374	-4.91%	大賣/鉅額交易
2022/05/11	16.1	43.09	15	43.12	42.95	1.1	5,321	0.02%
2022/05/10	28.5	42.64	27.1	43.10	43.50	1.4	5,294	0.03%
2022/05/09	49	43.12	60.3	43.11	42.90	-11.3	5,261	-0.22%
2022/05/06	7	41.51	25	41.92	41.95	-18	5,033	-0.36%
2022/05/05	11	41.35	1	41.60	41.45	10	5,087	0.20%
2022/05/04	11.1	40.55	0	0.00	40.30	11.1	5,082	0.22%
2022/05/03	0.1	40.59	1	40.70	40.95	-0.9	5,139	-0.02%
2022/04/29	4.4	40.76	1	40.55	40.45	3.4	5,298	0.06%
2022/04/28	2	40.68	5	40.62	40.75	-3	5,426	-0.06%
2022/04/27	1	39.20	2	39.75	40.00	-1	5,568	-0.02%
2022/04/26	5.1	40.12	1	40.15	40.05	4.1	5,716	0.07%
2022/04/25	11	40.20	2	40.30	40.15	9	6,094	0.15%
2022/04/22	3	40.87	0	0.00	40.95	3	6,438	0.05%
2022/04/21	5.1	41.23	4	41.10	41.05	1.1	6,726	0.02%
2022/04/20	3.1	41.18	1	41.30	41.20	2.1	7,050	0.03%
2022/04/19	1.1	41.15	3	41.25	41.25	-2	7,090	-0.03%
2022/04/18	3	40.85	3	40.72	40.80	0	7,145	0.00%
2022/04/15	2	40.78	9.1	40.81	40.80	-7.1	7,203	-0.10%
2022/04/14	8	41.30	0	0.00	41.30	8	7,439	0.11%
2022/04/13	19	41.34	3	41.28	41.35	16	7,489	0.21%
2022/04/12	7	40.49	3	40.58	40.80	4	7,539	0.05%
2022/04/11	9.8	40.89	3	41.10	40.60	6.8	7,536	0.09%
2022/04/08	48	40.85	4	41.21	41.00	44	7,539	0.58%
2022/04/07	8.2	40.58	3	40.62	40.40	5.2	7,544	0.07%
2022/04/06	29.8	41.08	16	41.14	41.00	13.8	7,518	0.18%
2022/04/01	11.1	42.25	0	0.00	42.20	11.1	7,436	0.15%
2022/03/31	2	42.88	10	42.90	42.85	-8	7,439	-0.11%
2022/03/30	1	42.95	314	43.00	42.95	-313	7,464	-4.19%	大賣/鉅額交易
2022/03/29	29.2	42.79	0	0.00	42.75	29.2	7,520	0.39%
2022/03/28	4	42.71	0	0.00	43.00	4	7,552	0.05%
2022/03/25	13.2	43.10	3	43.02	43.05	10.2	7,579	0.13%
2022/03/24	8	43.14	4	42.99	43.35	4	7,553	0.05%
2022/03/23	2	43.08	1.2	43.05	43.00	0.8	7,577	0.01%
2022/03/22	2	42.85	1	42.90	43.00	1	7,554	0.01%
2022/03/21	2.1	42.76	4	42.88	42.85	-1.9	7,585	-0.02%
2022/03/18	0	0.00	5	42.50	42.45	-5	7,601	-0.07%
2022/03/17	9.3	42.53	0	0.00	42.60	9.3	7,608	0.12%
2022/03/16	1.1	41.95	0	0.00	42.25	1.1	7,664	0.01%
2022/03/15	0.2	42.52	1.3	42.88	42.10	-1.1	7,758	-0.01%
2022/03/14	0.3	43.10	1.1	42.70	43.05	-0.8	7,849	-0.01%
2022/03/11	9.1	42.22	8	42.53	42.00	1.1	8,015	0.01%
2022/03/10	13	42.59	2	42.60	42.45	11	8,067	0.14%
2022/03/09	111.3	41.88	4.1	41.78	41.85	107.2	8,128	1.32%	大買/鉅額交易
2022/03/08	8.3	41.39	12	41.28	41.95	-3.7	8,125	-0.05%
2022/03/07	18.4	42.36	544	42.70	41.95	-525.6	8,102	-6.49%	大賣/鉅額交易
2022/03/04	43.1	43.90	1.9	43.94	43.90	41.2	8,164	0.50%
2022/03/03	0	0.00	7.2	44.15	44.10	-7.2	8,221	-0.09%
2022/03/02	1.1	43.69	3	43.67	43.60	-1.9	8,265	-0.02%
2022/03/01	1	43.70	25.2	43.79	43.85	-24.2	8,275	-0.29%
2022/02/25	2	43.65	6.1	43.57	43.50	-4.1	8,379	-0.05%
2022/02/24	18.7	42.92	2.5	42.90	42.75	16.2	8,484	0.19%
2022/02/23	3	43.58	1	43.40	43.60	2	8,540	0.02%
2022/02/22	21.6	43.25	8.7	43.22	43.10	13	8,781	0.15%
2022/02/21	24.2	44.01	6	44.11	44.05	18.2	8,895	0.20%
2022/02/18	25	44.19	2.1	44.20	44.15	22.9	9,131	0.25%
2022/02/17	7	44.51	3.1	44.50	44.10	3.9	9,325	0.04%
2022/02/16	10.3	43.99	17.3	43.83	43.80	-7	9,300	-0.08%
2022/02/15	4.2	43.17	6.1	43.52	43.55	-1.9	9,336	-0.02%
2022/02/14	14.9	43.50	79.5	43.38	43.30	-64.6	9,283	-0.70%
2022/02/11	13.3	44.42	4	44.36	44.40	9.3	9,287	0.10%
2022/02/10	27	44.57	9.1	44.61	44.55	17.9	9,345	0.19%
2022/02/09	42	44.13	1.5	44.27	44.15	40.5	9,452	0.43%
2022/02/08	26.6	43.90	7	43.86	43.90	19.6	9,519	0.21%
2022/02/07	22.6	44.26	0	0.00	44.05	22.6	9,492	0.24%
2022/01/26	6.1	44.93	15	44.90	44.80	-8.9	9,626	-0.09%
2022/01/25	2	45.33	6	45.78	45.30	-4	9,594	-0.04%
2022/01/24	27.6	45.71	14.2	45.24	45.85	13.4	9,536	0.14%
2022/01/21	20	46.00	28.4	46.09	46.10	-8.4	9,462	-0.09%
2022/01/20	11.2	47.07	20.2	47.03	46.70	-9	9,371	-0.10%
2022/01/19	23.3	47.15	30.7	47.13	47.20	-7.3	9,285	-0.08%
2022/01/18	58.2	47.16	84.5	47.24	47.05	-26.2	9,156	-0.29%
2022/01/17	39.7	46.44	106	46.01	46.90	-66.3	8,785	-0.76%	大賣/
2022/01/14	93	44.86	56	45.34	44.40	37	8,478	0.44%
2022/01/13	42.1	45.25	86.3	45.15	45.45	-44.2	8,344	-0.53%
2022/01/12	3.1	43.94	5	44.02	44.05	-1.9	8,048	-0.02%
2022/01/11	0	0.00	75	44.79	44.45	-75	8,062	-0.93%
2022/01/10	10	44.58	3.3	44.54	44.30	6.7	8,080	0.08%
2022/01/07	12.3	45.01	54	45.02	44.65	-41.7	8,121	-0.51%
2022/01/06	7.1	44.28	2.8	44.45	44.25	4.3	7,967	0.05%
2022/01/05	5	44.69	35	44.76	44.85	-30	8,068	-0.37%
2022/01/04	7	44.74	20.1	44.56	44.50	-13.1	8,123	-0.16%
2022/01/03	13.1	44.59	4	44.83	44.55	9.1	8,241	0.11%
2021/12/30	0	0.00	9.1	44.73	44.80	-9.1	8,248	-0.11%
2021/12/29	6.5	44.35	14	44.44	44.55	-7.5	8,294	-0.09%
2021/12/28	12.5	44.64	31	44.52	44.60	-18.5	8,383	-0.22%
2021/12/27	10.1	43.98	7.1	43.96	44.10	3	8,461	0.04%
2021/12/24	43	43.67	9	43.76	43.80	34	8,583	0.40%
2021/12/23	22	43.49	21.4	43.59	43.55	0.6	8,691	0.01%
2021/12/22	117.1	43.25	9.2	43.20	43.20	108	8,729	1.24%	大買/鉅額交易
2021/12/21	8.1	43.25	22	43.68	43.25	-13.9	8,726	-0.16%
2021/12/20	1.1	43.32	26	43.16	43.20	-24.9	8,778	-0.28%
2021/12/17	30.3	43.59	9	43.51	43.40	21.3	8,825	0.24%
2021/12/16	48	44.20	8	44.25	44.20	40	8,878	0.45%
2021/12/15	10	44.10	14	43.91	43.75	-4	8,968	-0.04%
2021/12/14	16.2	44.24	15	43.89	43.70	1.2	8,976	0.01%
2021/12/13	14	44.51	6	44.48	44.40	8	8,972	0.09%
2021/12/10	79	44.46	4	44.30	44.30	75	9,003	0.83%
2021/12/09	20.1	44.75	8.3	44.86	44.40	11.7	8,952	0.13%
2021/12/08	6.3	45.19	13.3	45.30	45.05	-7	8,880	-0.08%
2021/12/07	22	45.16	66.3	45.44	45.45	-44.3	8,841	-0.50%
2021/12/06	7.2	44.60	34.6	44.67	44.95	-27.4	8,837	-0.31%
2021/12/03	2.5	43.96	19	44.22	44.40	-16.5	8,939	-0.18%
2021/12/02	4.2	43.89	54.1	43.91	43.70	-49.9	8,947	-0.56%
2021/12/01	20	43.79	17.1	43.77	43.95	2.9	9,079	0.03%
2021/11/30	10.5	43.92	34.3	43.67	43.60	-23.8	9,205	-0.26%
2021/11/29	3	41.80	29	42.06	42.50	-26	9,143	-0.28%
2021/11/26	11.2	42.19	22.1	42.21	42.05	-11	9,212	-0.12%
2021/11/25	8	43.04	13	43.09	42.95	-5	9,266	-0.05%
2021/11/24	28.4	42.67	10.4	42.85	42.70	18	9,364	0.19%
2021/11/23	9.5	43.45	48.7	42.88	43.50	-39.2	9,533	-0.41%
2021/11/22	12.1	43.46	8.3	43.75	43.35	3.9	9,606	0.04%
2021/11/19	6.5	44.21	19.3	44.33	43.90	-12.8	9,575	-0.13%
2021/11/18	10.5	43.56	19.3	43.59	43.45	-8.8	9,504	-0.09%
2021/11/17	16.5	43.41	29.3	43.51	43.70	-12.8	9,519	-0.13%
2021/11/16	34.1	42.73	18	42.74	42.70	16.1	9,470	0.17%
2021/11/15	11.7	42.11	3	42.15	42.15	8.7	9,658	0.09%
2021/11/12	53.1	42.08	39	41.90	42.10	14.1	9,883	0.14%
2021/11/11	11.1	41.72	2	41.78	41.55	9.1	9,948	0.09%
2021/11/10	8.4	41.56	10	41.66	41.95	-1.6	10,023	-0.02%
2021/11/09	11.1	41.66	11	41.80	41.85	0.1	10,240	0.00%
2021/11/08	25	42.04	51	42.01	41.95	-26	10,328	-0.25%
2021/11/05	14.2	41.26	17.2	41.60	41.70	-3	10,385	-0.03%
2021/11/04	5	41.01	33	41.04	40.80	-28	10,453	-0.27%
2021/11/03	24.3	40.63	12	41.18	40.40	12.3	10,693	0.11%
2021/11/02	1.1	40.01	3	40.03	39.80	-1.9	11,144	-0.02%
2021/11/01	25	39.73	4	39.93	40.10	21	11,539	0.18%
2021/10/29	36	39.89	2	39.90	39.75	34	11,778	0.29%
2021/10/28	5.2	40.15	16	40.39	40.40	-10.8	12,145	-0.09%
2021/10/27	5	39.75	8	39.71	39.85	-3	12,199	-0.02%
2021/10/26	13.4	39.54	4	39.30	39.55	9.4	12,337	0.08%
2021/10/25	0.3	39.20	1	39.15	39.15	-0.7	12,350	-0.01%
2021/10/22	1	39.15	3	39.15	39.05	-2	12,519	-0.02%
2021/10/21	28.2	38.95	8	39.24	38.55	20.2	12,623	0.16%
2021/10/20	9.2	39.26	34	38.98	38.90	-24.8	12,654	-0.20%
2021/10/19	22	38.87	3.3	38.85	39.05	18.7	13,078	0.14%
2021/10/18	11.3	38.33	0.1	38.45	38.35	11.2	13,627	0.08%
2021/10/15	9.2	37.87	11	37.85	38.10	-1.8	13,738	-0.01%
2021/10/14	2.1	36.90	10	36.45	37.00	-7.9	13,781	-0.06%
2021/10/13	48.7	37.14	10	37.26	36.80	38.7	13,838	0.28%
2021/10/12	18.2	37.99	5	38.05	37.80	13.2	13,899	0.09%
2021/10/08	20.1	39.04	6	39.49	38.70	14.1	13,892	0.10%
2021/10/07	10	40.05	13.1	40.13	40.10	-3.1	14,076	-0.02%
2021/10/06	3	39.47	16	39.62	39.40	-13	14,217	-0.09%
2021/10/05	69.4	39.02	36	39.06	39.25	33.4	14,173	0.24%
2021/10/04	5.2	39.57	5.1	39.85	39.35	0.1	14,136	0.00%
2021/10/01	77.2	39.97	28	40.02	39.65	49.2	14,055	0.35%
2021/09/30	42	40.56	7	40.76	40.95	35	14,001	0.25%
2021/09/29	40.3	40.86	3	40.95	40.80	37.3	13,955	0.27%
2021/09/28	30.1	41.55	4	41.55	41.70	26.1	13,913	0.19%
2021/09/27	21	42.17	344	42.09	42.00	-323	13,964	-2.31%	大賣/鉅額交易
2021/09/24	18.1	42.72	0	0.00	42.55	18.1	14,118	0.13%
2021/09/23	50.2	42.68	38	43.08	42.50	12.2	14,522	0.08%
2021/09/22	75.2	42.25	12.2	42.15	42.00	63.1	14,621	0.43%
2021/09/17	22	43.13	0.1	44.00	43.20	21.9	14,532	0.15%
2021/09/16	8	43.32	4.1	43.55	43.30	3.9	14,546	0.03%
2021/09/15	14.3	43.38	4.1	43.65	43.30	10.2	14,604	0.07%
2021/09/14	18.1	43.84	8	43.85	43.80	10.1	14,696	0.07%
2021/09/13	117.1	44.79	1,248	44.43	44.20	-1,130.9	14,719	-7.68%	大買/大賣/鉅額交易
2021/09/10	13	44.38	12.1	44.25	44.85	0.9	14,779	0.01%
2021/09/09	30	43.66	2,080	43.66	43.80	-2,050	14,891	-13.77%	大賣/鉅額交易
2021/09/08	107.4	43.99	61.2	43.98	43.65	46.2	14,809	0.31%	大買/
2021/09/07	11	45.31	19.5	45.29	45.35	-8.5	14,746	-0.06%
2021/09/06	28	46.36	45	46.30	45.75	-17	14,931	-0.11%
2021/09/03	8	46.03	103.2	45.85	46.40	-95.2	14,894	-0.64%	大賣/
2021/09/02	55.1	45.35	18	45.59	45.00	37.1	14,901	0.25%
2021/09/01	5.2	46.07	20	46.01	46.40	-14.8	15,023	-0.10%
2021/08/31	113.1	45.10	43	45.06	45.60	70.1	15,439	0.45%	大買/
2021/08/30	101.1	45.88	17	45.86	45.75	84.1	16,206	0.52%	大買/
2021/08/27	59.2	45.41	24.3	45.85	45.65	34.9	16,528	0.21%
2021/08/26	186.3	44.63	187.3	44.97	45.15	-1	16,705	-0.01%	大買/大賣/
2021/08/25	13.1	43.77	44.2	43.72	44.10	-31.1	16,597	-0.19%
2021/08/24	21	42.88	43	43.02	43.55	-22	16,622	-0.13%
2021/08/23	19.5	42.64	4.1	42.90	42.70	15.4	16,568	0.09%
2021/08/20	4.5	41.20	1	41.25	41.50	3.5	16,508	0.02%
2021/08/19	160.6	41.39	166.1	41.01	40.70	-5.5	16,358	-0.03%	大買/大賣/
2021/08/18	82.9	44.74	62.9	44.31	45.00	20.1	16,058	0.13%
2021/08/17	32.2	43.76	16.3	43.55	43.20	15.9	15,951	0.10%
2021/08/16	24.7	45.12	10.6	44.96	44.70	14.1	15,867	0.09%
2021/08/13	68.9	46.22	30	45.55	45.00	38.9	15,826	0.25%
2021/08/12	78	47.82	10	48.01	47.80	68	15,645	0.43%
2021/08/11	31.3	47.92	391.7	48.21	48.00	-360.4	15,673	-2.30%	大賣/鉅額交易
2021/08/10	100.8	47.89	69.4	48.12	47.85	31.4	15,655	0.20%
2021/08/09	65	49.60	55.3	49.51	48.55	9.6	15,611	0.06%
2021/08/06	219.8	50.54	2,181.9	50.40	50.30	-1,962.1	15,392	-12.75%	大買/大賣/鉅額交易
2021/08/05	74.2	49.60	1,448.2	48.45	49.90	-1,374	14,917	-9.21%	大賣/鉅額交易
2021/08/04	22.1	48.05	38	48.39	48.20	-15.9	14,926	-0.11%
2021/08/03	68.2	48.08	50.5	48.10	48.00	17.7	14,942	0.12%
2021/08/02	16.3	47.16	8	46.94	46.95	8.3	14,837	0.06%
2021/07/30	44.2	46.94	123	47.37	46.40	-78.8	14,908	-0.53%	大賣/
2021/07/29	3	45.62	15.1	45.74	45.95	-12.1	14,939	-0.08%
2021/07/28	16.2	45.53	25	45.21	45.50	-8.8	15,218	-0.06%
2021/07/27	20.3	47.42	13.1	47.57	46.85	7.2	15,622	0.05%
2021/07/26	10	47.61	28.4	47.39	47.50	-18.4	15,735	-0.12%
2021/07/23	108.8	47.49	32.5	47.32	46.75	76.3	16,097	0.47%	大買/
2021/07/22	87.1	47.21	144.2	47.00	47.95	-57.1	16,173	-0.35%	大賣/
2021/07/21	11	45.28	360.1	45.33	45.30	-349.1	15,801	-2.21%	大賣/鉅額交易
2021/07/20	4.4	45.18	10.3	45.17	45.00	-5.9	16,259	-0.04%
2021/07/19	8.6	45.63	20.9	45.70	45.50	-12.3	16,640	-0.07%
2021/07/16	92.1	45.04	96.8	45.36	45.40	-4.7	16,877	-0.03%
2021/07/15	109.6	44.66	7	44.88	44.90	102.6	16,870	0.61%	大買/鉅額交易
2021/07/14	55.1	45.10	45.5	45.01	44.65	9.6	16,873	0.06%
2021/07/13	36.3	44.50	38.2	44.13	43.80	-1.9	16,669	-0.01%
2021/07/12	6.2	44.22	14.5	44.15	44.40	-8.3	16,762	-0.05%
2021/07/09	5.2	43.69	3.4	43.77	43.60	1.9	17,134	0.01%
2021/07/08	62.1	43.96	1.2	44.31	43.70	60.9	17,389	0.35%
2021/07/07	34.4	44.01	17	43.88	44.00	17.4	17,613	0.10%
2021/07/06	12.7	44.31	14.3	44.38	44.40	-1.6	17,740	-0.01%
2021/07/05	24.2	44.31	26.5	44.31	44.35	-2.3	18,039	-0.01%
2021/07/02	9.8	43.51	20	43.48	43.60	-10.2	18,269	-0.06%
2021/07/01	62.6	44.34	73	43.91	43.85	-10.4	18,418	-0.06%
2021/06/30	130.2	43.76	176.1	44.30	44.90	-45.9	18,515	-0.25%	大買/大賣/
2021/06/29	98.1	42.52	116.8	42.94	42.70	-18.7	18,224	-0.10%	大賣/
2021/06/28	7.2	42.12	16	42.12	42.25	-8.8	18,307	-0.05%
2021/06/25	120	42.50	80.2	42.36	42.15	39.8	18,503	0.21%	大買/
2021/06/24	5	42.54	10	42.64	42.40	-5	18,544	-0.03%
2021/06/23	27.2	42.74	20.6	42.37	42.90	6.6	18,583	0.04%
2021/06/22	14.2	41.74	6.5	41.84	41.50	7.8	18,627	0.04%
2021/06/21	32.8	41.78	62.1	41.88	41.50	-29.3	18,935	-0.15%
2021/06/18	37.1	42.77	32	42.77	42.25	5.1	19,272	0.03%
2021/06/17	8	42.86	9.8	42.65	43.15	-1.8	19,283	-0.01%
2021/06/16	27.1	42.32	33	42.27	42.10	-5.9	19,353	-0.03%
2021/06/15	137.2	42.07	82.1	41.97	42.25	55.1	19,551	0.28%	大買/
2021/06/11	21	42.61	72.1	42.63	42.90	-51.1	19,508	-0.26%
2021/06/09	27.8	41.87	115.1	42.00	41.75	-87.2	19,931	-0.44%	大賣/
2021/06/08	159.2	41.54	79	41.57	42.15	80.2	19,895	0.40%	大買/
2021/06/07	193	41.38	163.4	41.29	42.50	29.6	19,582	0.15%	大買/大賣/
2021/06/04	95.2	41.75	942.3	41.72	41.70	-847	18,871	-4.49%	大賣/鉅額交易
2021/06/03	59.8	41.92	796	41.89	42.20	-736.2	18,658	-3.95%	大賣/鉅額交易
2021/06/02	765.8	43.28	20	43.23	43.20	745.8	18,344	4.07%	大買/鉅額交易
2021/06/01	35.1	44.05	12.1	43.99	43.75	23	18,349	0.13%
2021/05/31	7	43.28	5	43.19	43.20	2	18,448	0.01%
2021/05/28	9.1	42.53	10	42.74	42.75	-0.9	18,646	0.00%
2021/05/27	6	41.59	19.3	41.85	41.80	-13.2	18,853	-0.07%
2021/05/26	5.3	42.18	3	42.77	42.00	2.3	19,296	0.01%
2021/05/25	16.2	42.05	17.2	42.22	42.05	-1	19,952	0.00%
2021/05/24	24.4	40.30	2.4	40.48	40.65	22	20,057	0.11%
2021/05/21	14.1	40.37	3.6	40.37	40.40	10.5	20,314	0.05%
2021/05/20	12.2	40.42	16	40.60	40.20	-3.8	20,574	-0.02%
2021/05/19	65	41.11	19.7	40.92	41.30	45.3	20,746	0.22%
2021/05/18	34.5	41.61	14.1	41.44	42.15	20.4	20,833	0.10%
2021/05/17	35.4	39.88	112.4	39.80	39.45	-76.9	21,273	-0.36%	大賣/
2021/05/14	27	42.71	12	42.74	42.25	15	21,595	0.07%
2021/05/13	29.6	42.35	93.1	42.09	42.05	-63.5	21,551	-0.29%
2021/05/12	76.2	43.06	71.8	43.32	42.95	4.5	21,471	0.02%
2021/05/11	40.7	46.36	29.1	46.34	45.80	11.5	21,214	0.05%
2021/05/10	37.1	48.20	17.4	48.44	47.50	19.7	21,168	0.09%
2021/05/07	45.1	47.24	22.2	47.21	47.45	23	21,180	0.11%
2021/05/06	12.3	46.50	17.1	46.32	45.90	-4.8	21,406	-0.02%
2021/05/05	47.4	48.26	25	48.00	46.50	22.4	21,485	0.10%
2021/05/04	23	47.52	52.2	46.93	48.15	-29.2	21,815	-0.13%
2021/05/03	16	49.48	34.3	49.66	49.00	-18.3	22,292	-0.08%
2021/04/29	36.2	50.17	124.5	50.26	49.50	-88.4	23,405	-0.38%	大賣/
2021/04/28	78.6	49.72	130.5	49.73	49.10	-51.9	24,532	-0.21%	大賣/
2021/04/27	27.1	47.73	38.1	47.84	48.20	-11	25,227	-0.04%
2021/04/26	76.7	47.29	94.4	47.72	48.30	-17.7	26,626	-0.07%
2021/04/23	24.3	44.85	59.7	44.83	45.35	-35.4	26,528	-0.13%
2021/04/22	43.1	44.23	84.3	44.53	43.30	-41.2	26,358	-0.16%
2021/04/21	12.5	44.09	29	44.15	44.25	-16.5	26,227	-0.06%
2021/04/20	9.2	43.97	26.3	44.03	43.90	-17.1	26,415	-0.06%
2021/04/19	212.7	43.73	28.3	43.69	43.65	184.4	26,773	0.69%	大買/鉅額交易
2021/04/16	73.5	44.05	59	43.99	44.15	14.5	26,857	0.05%
2021/04/15	13	43.75	98	43.81	44.20	-85	26,749	-0.32%
2021/04/14	30.6	41.74	21	41.63	42.20	9.6	26,563	0.04%
2021/04/13	45.2	42.81	41.6	42.83	42.15	3.6	26,563	0.01%
2021/04/12	91.2	43.62	42.1	43.40	43.30	49.1	26,408	0.19%
2021/04/09	68.9	44.38	78.3	44.36	44.05	-9.3	26,281	-0.04%
2021/04/08	19.5	43.15	77	43.11	43.45	-57.4	25,988	-0.22%
2021/04/07	29.2	42.03	73.6	42.11	42.65	-44.4	25,720	-0.17%
2021/04/06	57.1	42.29	91.1	42.29	42.10	-34	25,599	-0.13%
2021/04/01	24.8	41.77	30.2	41.78	41.80	-5.4	25,473	-0.02%
2021/03/31	30.1	41.75	21	41.82	41.20	9.1	25,433	0.04%
2021/03/30	19.3	41.32	40.2	41.30	41.55	-20.9	25,216	-0.08%
2021/03/29	22	41.05	20.1	41.08	41.05	1.9	25,118	0.01%
2021/03/26	6	40.82	25.1	40.85	40.90	-19.1	25,136	-0.08%
2021/03/25	6.1	40.76	21	40.82	40.65	-14.9	25,178	-0.06%
2021/03/24	51	41.30	28	41.25	40.95	23	25,342	0.09%
2021/03/23	41.3	41.65	189.5	41.35	41.75	-148.2	25,030	-0.59%	大賣/鉅額交易
2021/03/22	20.8	40.23	11.1	40.30	40.70	9.7	24,663	0.04%
2021/03/19	10.3	40.68	31	40.63	40.75	-20.7	24,615	-0.08%
2021/03/18	62	41.16	84.2	41.17	41.25	-22.2	24,511	-0.09%
2021/03/17	97.1	40.87	353	41.03	40.80	-256	24,440	-1.05%	大賣/鉅額交易
2021/03/16	35	40.90	469.2	40.94	40.85	-434.2	24,448	-1.78%	大賣/鉅額交易
2021/03/15	97	40.71	216	40.82	40.45	-119	24,404	-0.49%	大賣/鉅額交易
2021/03/12	33	40.08	21	40.13	39.90	12	24,207	0.05%
2021/03/11	43	39.78	130.1	39.97	40.05	-87.1	24,412	-0.36%	大賣/
2021/03/10	7	39.34	20.1	39.31	39.55	-13.1	24,513	-0.05%
2021/03/09	70.2	38.89	115	38.73	39.20	-44.8	24,606	-0.18%	大賣/
2021/03/08	62	38.43	11	38.46	38.30	51	24,552	0.21%
2021/03/05	28.1	38.13	6	38.11	38.35	22.1	24,623	0.09%
2021/03/04	38.3	38.64	32	38.76	38.60	6.3	24,985	0.03%
2021/03/03	339.1	39.01	14	39.21	39.25	325.1	25,092	1.30%	大買/鉅額交易
2021/03/02	205	40.01	64.2	40.00	39.80	140.8	24,993	0.56%	大買/鉅額交易
2021/02/26	67.1	39.90	28.3	39.96	39.80	38.7	24,837	0.16%
2021/02/25	259.1	39.81	190.7	40.17	40.90	68.4	24,744	0.28%	大買/大賣/
2021/02/24	329.2	39.41	91	39.13	39.00	238.2	24,510	0.97%	大買/鉅額交易
2021/02/23	63.1	39.15	25.4	39.27	39.25	37.7	24,294	0.16%
2021/02/22	26.3	40.09	29.2	40.07	40.10	-2.9	24,004	-0.01%
2021/02/19	31.9	39.90	29	40.03	40.35	2.9	23,748	0.01%
2021/02/18	30.1	40.29	36.4	40.26	40.20	-6.3	23,590	-0.03%
2021/02/17	204	40.25	174.6	40.13	40.00	29.4	23,461	0.13%	大買/大賣/
2021/02/05	93.3	37.72	66	38.12	38.50	27.3	22,871	0.12%
2021/02/04	70.5	36.93	13.1	36.91	36.75	57.4	22,454	0.26%
2021/02/03	24.4	37.24	17.1	37.27	37.10	7.3	22,491	0.03%
2021/02/02	12.2	37.65	22.1	37.75	37.80	-9.9	22,519	-0.04%
2021/02/01	28.4	36.70	55	36.54	37.15	-26.6	22,540	-0.12%
2021/01/29	540.5	37.85	29.1	37.57	37.00	511.4	22,711	2.25%	大買/鉅額交易
2021/01/28	41.5	38.01	37.5	38.07	38.40	4	22,829	0.02%
2021/01/27	53.6	39.00	104.9	39.01	39.10	-51.4	22,665	-0.23%	大賣/
2021/01/26	95.7	40.09	130.5	39.86	39.15	-34.9	22,378	-0.16%	大賣/
2021/01/25	308.7	40.89	163.7	40.87	40.75	145	21,777	0.67%	大買/大賣/鉅額交易
2021/01/22	2,012.8	40.58	1,160.3	40.32	41.20	852.5	20,793	4.10%	大買/大賣/鉅額交易
2021/01/21	329.7	39.76	1,027.9	40.27	39.00	-698.2	19,476	-3.59%	大買/大賣/鉅額交易
2021/01/20	210.5	38.70	238.1	38.77	39.00	-27.6	17,878	-0.15%	大買/大賣/
2021/01/19	281	38.76	282	38.82	38.30	-1	16,726	-0.01%	大買/大賣/
2021/01/18	102.5	36.57	65	36.61	37.00	37.4	15,165	0.25%	大買/
2021/01/15	30	36.29	958	36.44	36.20	-928	14,684	-6.32%	大賣/鉅額交易
2021/01/14	43.1	36.45	162	36.43	36.40	-118.9	14,456	-0.82%	大賣/鉅額交易
2021/01/13	25	36.11	599.9	36.24	36.40	-574.9	14,276	-4.03%	大賣/鉅額交易
2021/01/12	501.6	36.11	126.2	36.33	35.75	375.4	14,089	2.66%	大買/大賣/鉅額交易
2021/01/11	17.1	35.80	88	35.72	35.95	-70.9	13,640	-0.52%
2021/01/08	36	35.43	16	35.42	35.50	20	13,447	0.15%
2021/01/07	167	35.49	106.7	35.57	35.15	60.3	13,289	0.45%	大買/大賣/
2021/01/06	47	34.96	986.2	35.40	34.70	-939.2	13,069	-7.19%	大賣/鉅額交易
2021/01/05	155.4	34.78	40	34.82	35.10	115.4	12,805	0.90%	大買/鉅額交易
2021/01/04	11	34.92	48	34.86	34.95	-37	12,759	-0.29%
2020/12/31	14	34.71	7	34.69	34.75	7	12,874	0.05%
2020/12/30	6.5	34.65	0	0.00	34.60	6.5	12,910	0.05%
2020/12/29	11	34.62	7	34.54	34.45	4	12,952	0.03%
2020/12/28	25.6	34.99	11.6	35.01	35.00	14	12,848	0.11%
2020/12/25	115	34.58	71	34.36	34.60	44	12,663	0.35%	大買/
2020/12/24	24	33.92	13	33.88	33.70	11	12,555	0.09%
2020/12/23	29	33.71	9	33.80	33.55	20	12,588	0.16%
2020/12/22	11	34.00	17	34.41	33.65	-6	12,649	-0.05%
2020/12/21	5	33.94	9	33.90	34.20	-4	12,726	-0.03%
2020/12/18	43.6	34.23	185	34.03	34.00	-141.4	12,805	-1.10%	大賣/鉅額交易
2020/12/17	218	34.78	3	34.75	34.75	215	12,668	1.70%	大買/鉅額交易
2020/12/16	28	35.15	11	35.11	35.05	17	12,833	0.13%
2020/12/15	53	35.13	65.5	34.84	34.70	-12.5	12,832	-0.10%
2020/12/14	50	35.42	20	35.44	35.45	30	12,820	0.23%
2020/12/11	32	35.52	38	35.24	35.35	-6	12,896	-0.05%
2020/12/10	126.4	36.09	46	35.87	35.80	80.4	12,876	0.62%	大買/
2020/12/09	22	36.23	33	36.24	36.15	-11	12,761	-0.09%
2020/12/08	26	35.86	50.8	35.96	35.95	-24.8	12,630	-0.20%
2020/12/07	130	35.76	42	35.69	35.95	88	12,526	0.70%	大買/
2020/12/04	79	35.37	83	35.50	35.60	-4	12,223	-0.03%
2020/12/03	91	35.23	45.4	35.09	34.90	45.6	12,006	0.38%
2020/12/02	103	35.41	62.1	35.45	35.45	40.9	11,920	0.34%	大買/
2020/12/01	80.8	35.52	29	35.28	35.55	51.8	11,908	0.43%
2020/11/30	66	35.63	94.3	35.69	35.40	-28.3	11,948	-0.24%
2020/11/27	63	34.75	164.5	34.67	34.90	-101.5	11,625	-0.87%	大賣/鉅額交易
2020/11/26	73.6	34.14	43.3	34.15	34.20	30.3	11,479	0.26%
2020/11/25	41	33.79	56.3	33.80	33.70	-15.3	11,463	-0.13%
2020/11/24	222.3	33.89	53	33.79	33.90	169.3	11,362	1.49%	大買/鉅額交易
2020/11/23	47.2	33.64	105	33.67	33.90	-57.8	11,211	-0.52%	大賣/
2020/11/20	6	32.35	12	32.40	32.50	-6	10,919	-0.05%
2020/11/19	82	32.52	32.3	32.43	32.35	49.7	11,033	0.45%
2020/11/18	620	32.44	33	32.42	32.50	587	11,313	5.19%	大買/鉅額交易
2020/11/17	1,051	32.76	68	32.66	32.55	983	11,495	8.55%	大買/鉅額交易
2020/11/16	13	32.53	32	32.44	32.50	-19	11,895	-0.16%
2020/11/13	6.1	32.07	14	32.13	32.15	-7.9	12,379	-0.06%
2020/11/12	11	32.40	11	32.46	32.15	0	12,988	0.00%
2020/11/11	10.3	32.34	52	32.35	32.35	-41.8	13,149	-0.32%
2020/11/10	785.1	31.94	26	32.04	32.15	759.1	13,325	5.70%	大買/鉅額交易
2020/11/09	746	31.91	36	31.92	31.95	710	13,382	5.31%	大買/鉅額交易
2020/11/06	61.1	31.93	99	31.65	31.85	-38	13,464	-0.28%
2020/11/05	55	31.59	87.3	31.78	31.90	-32.3	13,345	-0.24%
2020/11/04	320	31.00	25	31.11	31.05	295	13,603	2.17%	大買/鉅額交易
2020/11/03	206	30.33	3	30.25	30.25	203	13,668	1.49%	大買/鉅額交易
2020/11/02	4	29.94	3	30.00	30.05	1	13,987	0.01%
2020/10/30	72	30.18	4	30.15	29.95	68	14,481	0.47%
2020/10/29	154.1	30.14	5	30.12	30.25	149.1	14,728	1.01%	大買/鉅額交易
2020/10/28	17.1	30.41	2	30.38	30.40	15.1	14,909	0.10%
2020/10/27	206	30.31	1	30.35	30.35	205	14,987	1.37%	大買/鉅額交易
2020/10/26	13	30.80	2	30.85	30.70	11	15,067	0.07%
2020/10/23	9	31.11	6	31.10	31.10	3	15,148	0.02%
2020/10/22	9	30.79	8	31.07	31.15	1	15,527	0.01%
2020/10/21	9	31.02	26	31.08	30.90	-17	15,985	-0.11%
2020/10/20	382	31.06	13	31.04	30.95	369	17,034	2.17%	大買/鉅額交易
2020/10/19	208	30.46	0.5	30.50	30.50	207.5	17,355	1.20%	大買/鉅額交易
2020/10/16	557	30.53	30.5	30.61	30.30	526.5	17,469	3.01%	大買/鉅額交易
2020/10/15	310	30.51	7	30.49	30.55	303	17,755	1.71%	大買/鉅額交易
2020/10/14	2	30.38	8	30.42	30.45	-6	18,082	-0.03%
2020/10/13	34	30.25	9	30.28	30.25	25	18,542	0.13%
2020/10/12	2	30.60	14	30.70	30.75	-12	18,762	-0.06%
2020/10/08	28.5	30.43	36.5	30.62	30.75	-8	19,022	-0.04%
2020/10/07	29	30.17	4	30.31	30.10	25	19,347	0.13%
2020/10/06	41	30.45	11	30.68	30.45	30	19,785	0.15%
2020/10/05	0	30.60	3	30.57	30.60	-3	20,402	-0.01%
2020/09/30	4	30.49	32	30.50	30.50	-28	21,056	-0.13%
2020/09/29	34	30.41	3	30.53	30.40	31	21,714	0.14%
2020/09/28	5	30.71	11	30.73	30.65	-6	22,459	-0.03%
2020/09/25	21	30.05	30	30.14	30.50	-9	22,848	-0.04%
2020/09/24	18	30.01	446	29.92	29.90	-428	23,350	-1.83%	大賣/鉅額交易
2020/09/23	126	29.81	29	29.77	29.75	97	23,442	0.41%	大買/
2020/09/22	53	30.16	67.5	30.10	30.15	-14.5	23,641	-0.06%
2020/09/21	65	30.73	0	0.00	30.50	65	23,774	0.27%
2020/09/18	4	30.99	16	30.97	31.30	-12	23,915	-0.05%
2020/09/17	63	30.99	7	30.96	30.95	56	24,212	0.23%
2020/09/16	45	31.52	30	31.59	31.35	15	24,334	0.06%
2020/09/15	40	31.48	35	31.51	31.55	5	24,501	0.02%
2020/09/14	27	30.82	37	30.96	31.00	-10	24,573	-0.04%
2020/09/11	35	30.56	128	30.55	30.55	-93	24,651	-0.38%	大賣/
2020/09/10	147	30.90	4	30.89	30.80	143	24,819	0.58%	大買/鉅額交易
2020/09/09	79	30.99	29	30.97	31.20	50	24,847	0.20%
2020/09/08	8	31.38	9	31.48	31.25	-1	24,910	0.00%
2020/09/07	11	31.15	68	31.19	31.40	-57	25,052	-0.23%
2020/09/04	44	30.83	17	30.73	31.15	27	25,386	0.11%
2020/09/03	61	31.08	11	31.20	30.95	50	25,410	0.20%
2020/09/02	26	31.06	19	31.09	31.00	7	25,443	0.03%
2020/09/01	33	31.05	25	31.06	31.05	8	25,904	0.03%
2020/08/31	19	31.43	12	31.40	31.20	7	26,062	0.03%
2020/08/28	32	31.31	11.2	31.44	31.50	20.8	26,190	0.08%
2020/08/27	38	31.45	20	31.48	31.45	18	26,469	0.07%
2020/08/26	84	31.16	42	31.21	31.20	42	26,542	0.16%
2020/08/25	23	31.33	55	31.46	31.40	-32	26,703	-0.12%
2020/08/24	63	31.11	17	31.11	31.20	46	26,925	0.17%
2020/08/21	51	32.04	21	31.98	31.75	30	26,990	0.11%
2020/08/20	109	31.70	108.2	31.72	31.45	0.8	27,007	0.00%	大買/大賣/
2020/08/19	91	33.53	2,632.5	33.84	32.95	-2,541.5	26,698	-9.52%	大賣/鉅額交易
2020/08/18	224	34.67	71	34.69	34.45	153	26,324	0.58%	大買/鉅額交易
2020/08/17	56.5	36.07	24	36.10	36.10	32.5	25,978	0.13%
2020/08/14	50	35.79	27	35.82	35.80	23	26,415	0.09%
2020/08/13	37	35.66	134	35.96	35.50	-97	26,689	-0.36%	大賣/
2020/08/12	70	35.81	302	35.77	35.80	-232	27,090	-0.86%	大賣/鉅額交易
2020/08/11	37	35.65	10	35.68	35.65	27	27,517	0.10%
2020/08/10	52	35.79	200	35.75	35.60	-148	27,336	-0.54%	大賣/鉅額交易
2020/08/07	73	34.65	42	34.57	34.45	31	26,705	0.12%
2020/08/06	85	35.33	25	35.19	35.05	60	26,470	0.23%
2020/08/05	85	35.81	414	35.67	35.70	-329	26,228	-1.25%	大賣/鉅額交易
2020/08/04	101	35.43	45	35.61	35.30	56	25,837	0.22%	大買/
2020/08/03	85	35.43	81	35.52	35.45	4	25,591	0.02%
2020/07/31	162	35.33	123	35.32	35.50	39	25,546	0.15%	大買/大賣/
2020/07/30	50	35.13	56	35.15	35.40	-6	25,524	-0.02%
2020/07/29	31	34.97	22	34.95	34.85	9	25,463	0.04%
2020/07/28	57	35.30	52	35.42	34.80	5	25,424	0.02%
2020/07/27	106	35.97	75	36.38	35.50	31	25,129	0.12%	大買/
2020/07/24	159	36.92	192	36.98	36.75	-33	24,616	-0.13%	大買/大賣/
2020/07/23	97	36.12	63	36.07	36.45	34	23,603	0.14%
2020/07/22	448	35.47	9	35.45	35.40	439	23,364	1.88%	大買/鉅額交易
2020/07/21	70	35.24	216	35.25	35.45	-146	23,312	-0.63%	大賣/鉅額交易
2020/07/20	106	35.22	29	35.38	35.20	77	23,054	0.33%	大買/
2020/07/17	55	34.79	41	34.82	34.85	14	22,764	0.06%
2020/07/16	667	34.65	23	34.65	34.35	644	22,537	2.86%	大買/鉅額交易
2020/07/15	69	34.69	52	34.46	34.10	17	22,390	0.08%
2020/07/14	137	35.31	1,519	34.90	34.75	-1,382	22,462	-6.15%	大買/大賣/鉅額交易
2020/07/13	158	36.12	33	36.03	36.20	125	22,342	0.56%	大買/鉅額交易
2020/07/10	87	38.79	164	38.85	38.55	-77	21,933	-0.35%	大賣/
2020/07/09	127.2	39.34	217	39.37	39.55	-89.8	21,360	-0.42%	大買/大賣/
2020/07/08	97	38.76	83	38.87	38.95	14	20,751	0.07%
2020/07/07	112	37.56	105	37.56	37.80	7	20,191	0.03%	大買/大賣/
2020/07/06	28	36.64	167.1	36.78	37.10	-139.1	19,615	-0.71%	大賣/鉅額交易
2020/07/03	114	36.16	317	36.09	36.20	-203	19,391	-1.05%	大買/大賣/鉅額交易
2020/07/02	181	34.97	317	34.96	35.40	-136	18,865	-0.72%	大買/大賣/鉅額交易
2020/07/01	80	34.91	65	34.92	34.95	15	18,685	0.08%
2020/06/30	40	34.12	42	34.01	34.35	-2	18,284	-0.01%
2020/06/29	449	33.75	13	33.71	33.40	436	18,042	2.42%	大買/鉅額交易
2020/06/24	34	33.68	33	33.72	33.60	1	17,739	0.01%
2020/06/23	22	33.04	53	33.20	33.05	-31	17,578	-0.18%
2020/06/22	265	33.45	44	33.36	33.00	221	17,549	1.26%	大買/鉅額交易
2020/06/19	267	32.82	17	32.99	33.20	250	17,450	1.43%	大買/鉅額交易
2020/06/18	364	32.76	48	32.81	32.75	316	17,281	1.83%	大買/鉅額交易
2020/06/17	597	32.72	35	32.71	32.75	562	17,190	3.27%	大買/鉅額交易
2020/06/16	4	32.35	10	32.23	32.45	-6	17,090	-0.04%
2020/06/15	15	31.83	20	31.75	31.70	-5	17,141	-0.03%
2020/06/12	79	31.21	30	31.40	32.00	49	17,190	0.29%
2020/06/11	46	32.31	125	32.74	31.80	-79	17,165	-0.46%	大賣/
2020/06/10	16	32.70	62	32.67	32.90	-46	16,898	-0.27%
2020/06/09	61	32.72	10	32.67	32.75	51	16,955	0.30%
2020/06/08	174	32.96	110	32.94	33.00	64	16,831	0.38%	大買/大賣/
2020/06/05	15	31.98	48	31.76	31.95	-33	16,275	-0.20%
2020/06/04	278.1	31.49	101	31.35	31.40	177.1	16,016	1.11%	大買/大賣/鉅額交易
2020/06/03	57	31.38	53	31.40	31.60	4	15,811	0.03%
2020/06/02	41	30.96	11	31.00	31.10	30	15,566	0.19%
2020/06/01	64	30.48	73	30.52	30.95	-9	15,282	-0.06%
2020/05/29	38	30.20	4	30.43	30.10	34	14,964	0.23%
2020/05/28	45	30.80	17	30.64	30.50	28	14,601	0.19%
2020/05/27	25	30.88	1	30.85	30.80	24	14,289	0.17%
2020/05/26	20	31.25	9	31.30	31.10	11	14,077	0.08%
2020/05/25	71	30.97	2	31.05	31.10	69	13,902	0.50%
2020/05/22	46	31.76	76	31.80	31.60	-30	13,677	-0.22%
2020/05/21	32	31.71	66	32.00	32.30	-34	13,382	-0.25%
2020/05/20	51	30.47	42	30.35	30.30	9	12,664	0.07%
2020/05/19	102	31.15	24	31.59	31.05	78	12,050	0.65%	大買/
2020/05/18	169	32.39	57	32.51	32.00	112	11,427	0.98%	大買/鉅額交易
2020/05/15	13	35.83	2	35.45	35.55	11	10,824	0.10%
2020/05/14	7	36.40	3	36.17	36.10	4	10,801	0.04%
2020/05/13	66	36.29	53	36.52	36.60	13	10,756	0.12%
2020/05/12	2	36.80	55	36.52	36.20	-53	10,793	-0.49%
2020/05/11	57	37.01	92	37.00	36.45	-35	10,845	-0.32%
2020/05/08	130	36.30	0	0.00	36.35	130	10,877	1.20%	大買/鉅額交易
2020/05/07	5	36.30	65	36.36	36.35	-60	10,842	-0.55%
2020/05/06	6	36.11	54	36.02	35.95	-48	10,798	-0.44%
2020/05/05	5	35.52	20	35.86	35.95	-15	10,911	-0.14%
2020/05/04	10	35.16	3	35.07	35.20	7	10,893	0.06%
2020/04/30	64	36.02	58	36.01	36.00	6	10,868	0.06%
2020/04/29	10	35.82	0	0.00	35.75	10	10,992	0.09%
2020/04/28	22	36.20	24	36.17	35.80	-2	11,119	-0.02%
2020/04/27	27	35.76	23	35.82	36.10	4	11,323	0.04%
2020/04/24	2	34.08	4	34.83	35.20	-2	11,175	-0.02%
2020/04/23	14	34.29	3	34.43	34.30	11	11,166	0.10%
2020/04/22	3	33.73	2	33.88	34.35	1	11,144	0.01%
2020/04/21	23	34.38	55	34.63	34.00	-32	11,148	-0.29%
2020/04/20	34	35.45	4	35.48	35.35	30	10,982	0.27%
2020/04/17	29	36.38	15	36.58	35.60	14	10,875	0.13%
2020/04/16	11	35.80	14	36.01	36.35	-3	10,509	-0.03%
2020/04/15	45	34.49	7	34.70	34.85	38	10,192	0.37%
2020/04/14	3	34.17	3	34.03	34.15	0	10,156	0.00%
2020/04/13	1	33.60	4	33.49	33.50	-3	10,200	-0.03%
2020/04/10	5	33.62	1	33.55	33.50	4	10,410	0.04%
2020/04/09	2	34.13	43	33.64	33.50	-41	10,635	-0.39%
2020/04/08	3	32.88	29	32.90	33.05	-26	10,533	-0.25%
2020/04/07	27	30.64	25	31.13	31.65	2	10,277	0.02%
2020/03/31	1	30.15	0	0.00	30.25	1	10,087	0.01%
2020/03/30	1	29.85	11	30.11	30.40	-10	9,989	-0.10%
2020/03/27	12	31.41	6	32.50	31.00	6	10,056	0.06%
2020/03/26	11	32.07	35	32.04	32.10	-24	9,983	-0.24%
2020/03/25	4	31.18	9	31.49	30.90	-5	9,907	-0.05%
2020/03/24	18	30.99	11	30.95	30.85	7	9,732	0.07%
2020/03/23	1	28.85	10	29.58	29.60	-9	9,692	-0.09%
2020/03/20	1	31.75	3	31.40	30.70	-2	9,722	-0.02%
2020/03/19	9	29.67	37	29.98	29.60	-28	9,644	-0.29%
2020/03/18	8	31.06	27	31.01	30.90	-19	9,705	-0.20%
2020/03/17	8	30.66	2,118	30.14	30.00	-2,110	9,597	-21.99%	大賣/鉅額交易
2020/03/16	11	30.30	1,341	30.87	30.50	-1,330	9,450	-14.07%	大賣/鉅額交易
2020/03/13	3	28.97	8	30.22	30.40	-5	9,297	-0.05%
2020/03/12	160	31.44	10	31.40	31.10	150	9,202	1.63%	大買/鉅額交易
2020/03/11	3	33.87	503	33.86	33.50	-500	9,137	-5.47%	大賣/鉅額交易
2020/03/10	10	33.51	11	33.45	33.30	-1	9,178	-0.01%
2020/03/09	6	33.13	0	0.00	32.80	6	9,168	0.07%
2020/03/06	2	34.43	14	34.52	34.00	-12	9,134	-0.13%
2020/03/05	1	34.45	6	34.63	34.25	-5	9,111	-0.05%
2020/03/04	5	34.05	11	34.06	34.05	-6	9,176	-0.07%
2020/03/03	4	33.40	4	33.71	33.50	0	9,178	0.00%
2020/03/02	0	0.00	1	31.40	32.30	-1	9,200	-0.01%
2020/02/27	5	33.20	6	33.13	32.75	-1	9,201	-0.01%
2020/02/26	1	33.90	24	33.97	33.80	-23	9,170	-0.25%
2020/02/25	12	34.41	3	34.52	34.35	9	9,142	0.10%
2020/02/24	0	0.00	4	34.55	35.10	-4	9,156	-0.04%
2020/02/21	3	34.48	0	0.00	34.40	3	9,200	0.03%
2020/02/20	30	34.85	2	34.88	34.85	28	9,557	0.29%
2020/02/19	2	34.70	1	34.65	34.70	1	9,645	0.01%
2020/02/18	7	34.86	5	34.80	34.70	2	9,675	0.02%
2020/02/17	19	35.15	1	35.30	35.40	18	9,815	0.18%
2020/02/14	1	35.95	2	36.18	35.95	-1	9,969	-0.01%
2020/02/13	3	36.00	14	36.09	36.00	-11	10,549	-0.10%
2020/02/12	4	35.74	14	35.74	36.00	-10	10,731	-0.09%
2020/02/11	10	35.30	28	35.38	35.60	-18	10,648	-0.17%
2020/02/10	1	34.00	2	34.00	33.95	-1	10,529	-0.01%
2020/02/07	7	34.11	13	33.76	33.80	-6	10,608	-0.06%
2020/02/06	668	34.67	6	33.93	35.10	662	10,492	6.31%	大買/鉅額交易
2020/02/05	2	33.28	0	0.00	32.75	2	10,355	0.02%
2020/02/04	9	32.88	1	32.90	32.90	8	10,338	0.08%
2020/02/03	5	31.97	3	32.08	32.30	2	10,360	0.02%
2020/01/31	6	32.90	2	32.83	32.65	4	10,200	0.04%
2020/01/30	13	33.55	9	33.91	32.85	4	10,424	0.04%
2020/01/20	2	36.33	18	36.30	36.30	-16	10,590	-0.15%
2020/01/17	4	36.75	0	0.00	36.65	4	10,547	0.04%
2020/01/16	1	37.00	1	37.25	37.10	0	10,590	0.00%
2020/01/15	4	36.90	5	37.39	36.90	-1	10,752	-0.01%
2020/01/14	4	37.29	375	37.39	37.50	-371	10,769	-3.44%	大賣/鉅額交易
2020/01/13	3	37.20	1	37.30	37.40	2	10,786	0.02%
2020/01/09	3	36.98	4	36.89	37.00	-1	11,227	-0.01%
2020/01/08	7	35.89	0	0.00	36.30	7	11,400	0.06%
2020/01/07	71	36.43	5	36.56	36.25	66	11,400	0.58%
2020/01/06	49	36.22	9	36.65	36.05	40	11,460	0.35%
2020/01/03	39	37.83	6	37.52	37.30	33	11,280	0.29%
2020/01/02	1	38.20	4	38.14	38.20	-3	11,030	-0.03%
2019/12/31	5	37.53	0	0.00	37.55	5	11,150	0.04%
2019/12/30	2	37.95	1	37.85	37.95	1	11,234	0.01%
2019/12/27	49	37.45	3	37.40	37.45	46	11,371	0.40%
2019/12/26	3	37.47	2	37.45	37.45	1	11,462	0.01%
2019/12/24	1	37.30	0	0.00	37.75	1	11,861	0.01%
2019/12/23	5	37.91	16	38.30	37.60	-11	12,333	-0.09%
2019/12/20	25	38.50	2	39.05	38.45	23	12,502	0.18%
2019/12/19	3	39.03	9	38.89	38.95	-6	12,974	-0.05%
2019/12/18	6	38.62	3	38.55	38.85	3	13,586	0.02%
2019/12/17	155	39.24	3	39.23	39.00	152	13,771	1.10%	大買/鉅額交易
2019/12/16	6	38.54	1	38.70	38.70	5	13,771	0.04%
2019/12/13	1	38.00	136	38.60	38.60	-135	13,836	-0.98%	大賣/鉅額交易
2019/12/12	0	0.00	807	38.09	38.05	-807	13,664	-5.91%	大賣/鉅額交易
2019/12/11	2	38.00	23	38.27	38.05	-21	13,630	-0.15%
2019/12/10	0	0.00	3	38.27	38.40	-3	13,640	-0.02%
2019/12/09	8	37.68	185	37.78	37.80	-177	13,619	-1.30%	大賣/鉅額交易
2019/12/06	10	37.14	32	37.27	37.20	-22	13,560	-0.16%
2019/12/05	2	36.60	3	36.83	37.15	-1	13,575	-0.01%
2019/12/04	23	36.02	674	36.03	36.20	-651	13,806	-4.72%	大賣/鉅額交易
2019/12/02	20	36.38	5	36.44	36.25	15	14,240	0.11%
2019/11/29	29	36.85	58	37.01	36.90	-29	14,210	-0.20%
2019/11/28	10	37.25	3	37.47	37.50	7	14,317	0.05%
2019/11/27	2	37.15	4	37.16	37.00	-2	14,441	-0.01%
2019/11/26	11	37.59	2	37.48	37.20	9	14,661	0.06%
2019/11/25	10	37.72	1	37.75	37.70	9	14,768	0.06%
2019/11/22	0	0.00	4	38.06	37.95	-4	14,818	-0.03%
2019/11/21	2	37.65	4	37.73	38.25	-2	14,922	-0.01%
2019/11/20	2	37.75	7	37.97	38.00	-5	15,207	-0.03%
2019/11/19	23	38.35	47	38.93	37.65	-24	15,557	-0.15%
2019/11/18	1	37.70	5	37.75	38.20	-4	15,936	-0.03%
2019/11/15	4	38.03	5	37.72	37.35	-1	16,062	-0.01%
2019/11/14	21	37.87	32	37.99	37.50	-11	16,318	-0.07%
2019/11/13	16	38.74	6	38.83	38.80	10	16,865	0.06%
2019/11/12	27	38.62	103	38.65	39.50	-76	17,485	-0.43%	大賣/
2019/11/11	80	38.07	501	37.39	36.85	-421	16,978	-2.48%	大賣/鉅額交易
2019/11/08	1	37.35	4	37.29	37.45	-3	16,791	-0.02%
2019/11/07	6	36.93	3	37.23	36.75	3	16,789	0.02%
2019/11/06	8	37.08	17	37.33	37.30	-9	16,837	-0.05%
2019/11/05	2	37.80	426	37.70	37.85	-424	16,930	-2.50%	大賣/鉅額交易
2019/11/04	10	37.89	8	38.01	37.90	2	17,168	0.01%
2019/11/01	5	37.83	1	37.65	37.80	4	17,280	0.02%
2019/10/31	19	37.85	7	37.81	38.25	12	17,397	0.07%
2019/10/30	46	37.97	3	37.93	38.00	43	17,576	0.24%
2019/10/29	575	38.70	19	38.89	37.90	556	17,646	3.15%	大買/鉅額交易
2019/10/28	288	37.99	176	36.95	38.10	112	17,391	0.64%	大買/大賣/鉅額交易
2019/10/25	53	36.50	3	36.52	36.20	50	17,001	0.29%
2019/10/24	20	36.58	40	36.54	36.75	-20	16,973	-0.12%
2019/10/23	298	36.39	150	36.44	36.30	148	17,048	0.87%	大買/大賣/鉅額交易
2019/10/22	728	36.00	61	35.85	35.70	667	16,958	3.93%	大買/鉅額交易
2019/10/21	62	35.50	1	35.45	35.70	61	17,171	0.36%
2019/10/18	3	36.00	1	36.10	35.80	2	17,487	0.01%
2019/10/17	0	0.00	1	35.60	35.70	-1	17,711	-0.01%
2019/10/16	3	36.23	15	36.35	36.45	-12	17,690	-0.07%
2019/10/15	5	36.22	0	0.00	36.05	5	17,822	0.03%
2019/10/14	15	36.45	22	36.28	36.00	-7	17,904	-0.04%
2019/10/09	3	34.95	12	35.06	35.00	-9	17,923	-0.05%
2019/10/08	4	35.69	12	35.75	35.60	-8	18,266	-0.04%
2019/10/07	58	35.66	25	35.80	35.65	33	18,426	0.18%
2019/10/04	65	34.87	15	35.01	34.95	50	18,279	0.27%
2019/10/03	12	34.40	1	34.60	34.55	11	18,240	0.06%
2019/10/02	1	35.00	2	35.18	35.20	-1	18,176	-0.01%
2019/10/01	10	35.30	1	35.25	34.85	9	18,323	0.05%
2019/09/27	53	35.07	12	34.99	34.85	41	18,449	0.22%
2019/09/26	95	35.75	4	36.19	35.00	91	18,336	0.50%
2019/09/25	6	37.41	46	37.57	37.70	-40	17,903	-0.22%
2019/09/24	55	37.38	16	37.82	37.45	39	18,028	0.22%
2019/09/23	4	36.41	24	36.01	36.60	-20	17,593	-0.11%
2019/09/20	7	34.39	49	34.26	35.00	-42	17,135	-0.25%
2019/09/19	210	34.00	1	34.00	34.25	209	17,025	1.23%	大買/鉅額交易
2019/09/18	18	33.90	183	34.05	34.05	-165	17,030	-0.97%	大賣/鉅額交易
2019/09/17	6	33.73	48	33.85	33.65	-42	16,922	-0.25%
2019/09/16	4	34.45	3	34.45	34.40	1	16,873	0.01%
2019/09/12	0	0.00	6	34.78	34.85	-6	16,840	-0.04%
2019/09/11	8.1	34.02	7	34.01	34.10	1.1	16,860	0.01%
2019/09/10	3.7	33.93	3	34.22	34.00	0.7	16,857	0.00%
2019/09/09	8	34.69	1	34.80	34.70	7	16,808	0.04%
2019/09/06	50	34.90	258	35.00	34.95	-208	16,752	-1.24%	大賣/鉅額交易
2019/09/05	31.3	35.17	217	35.06	34.60	-185.8	16,516	-1.12%	大賣/鉅額交易
2019/09/04	2	34.33	1	34.45	34.35	1	16,059	0.01%
2019/09/03	5	34.36	4	34.51	34.40	1	15,964	0.01%
2019/09/02	17	34.77	11.2	34.93	34.80	5.8	15,938	0.04%
2019/08/30	9	34.77	18	34.75	34.15	-9	15,777	-0.06%
2019/08/29	11	34.70	51	34.61	34.50	-40	15,681	-0.26%
2019/08/28	3	34.22	16	34.30	34.20	-13	15,524	-0.08%
2019/08/27	6	33.60	3	33.85	33.40	3	15,357	0.02%
2019/08/26	15	33.51	18	33.60	33.40	-3	15,292	-0.02%
2019/08/23	23	34.15	7	34.74	34.05	16	15,210	0.11%
2019/08/22	5	34.31	45	34.15	34.70	-40	14,918	-0.27%
2019/08/21	46	34.45	11	33.95	33.95	35	14,579	0.24%
2019/08/20	15	33.69	5	33.61	33.45	10	13,834	0.07%
2019/08/19	22	34.07	17	33.79	33.80	5	13,679	0.04%
2019/08/16	21	34.45	46	34.06	34.25	-25	13,490	-0.19%
2019/08/15	17	32.86	77	32.88	33.25	-60	12,755	-0.47%
2019/08/14	4	31.49	0	0.00	31.10	4	12,074	0.03%
2019/08/13	40	31.70	27	31.61	31.55	13	12,232	0.11%
2019/08/12	2	32.05	2	32.20	32.15	0	12,508	0.00%
2019/08/08	9	31.83	6	31.83	31.70	3	12,573	0.02%
2019/08/07	13	31.87	6	31.95	31.75	7	12,670	0.06%
2019/08/06	6	31.63	7	30.91	32.10	-1	12,606	-0.01%
2019/08/05	4	31.50	86	31.59	30.90	-82	12,379	-0.66%
2019/08/02	21	31.79	373	31.33	31.25	-352	12,374	-2.84%	大賣/鉅額交易
2019/08/01	53	33.00	4	33.08	32.90	49	12,266	0.40%
2019/07/31	6	31.93	4	32.31	32.55	2	12,048	0.02%
2019/07/30	14	32.37	5	32.18	32.45	9	12,063	0.07%
2019/07/29	1	32.10	295	31.93	32.00	-294	12,036	-2.44%	大賣/鉅額交易
2019/07/26	1	32.40	3	32.50	32.50	-2	11,949	-0.02%
2019/07/25	20	32.54	103	32.62	32.45	-83	11,915	-0.70%	大賣/
2019/07/24	34	32.20	9	32.09	32.05	25	11,787	0.21%
2019/07/23	117	32.14	48	31.91	32.40	69	11,819	0.58%	大買/
2019/07/22	132	31.98	43	32.04	32.30	89	11,553	0.77%	大買/
2019/07/19	15	31.11	12	31.15	30.45	3	11,202	0.03%
2019/07/18	9	30.80	2	30.85	30.30	7	10,856	0.06%
2019/07/17	15	32.02	111	31.90	32.55	-96	10,849	-0.88%	大賣/
2019/07/16	19	31.51	6	31.75	31.40	13	10,901	0.12%
2019/07/15	12	31.43	64	31.18	31.50	-52	10,763	-0.48%
2019/07/12	80	31.04	31.1	31.00	31.10	48.9	10,829	0.45%
2019/07/11	5	29.82	6	29.85	30.00	-1	10,898	-0.01%
2019/07/10	3	29.53	1	29.40	29.40	2	11,089	0.02%
2019/07/09	9	29.28	1	29.55	29.20	8	11,207	0.07%
2019/07/08	0	0.00	43	29.31	29.25	-43	11,282	-0.38%
2019/07/05	6	29.39	2	29.53	29.30	4	11,329	0.04%
2019/07/04	7	28.87	27	28.92	29.00	-20	11,401	-0.18%
2019/07/03	7	28.24	10	28.38	28.00	-3	11,179	-0.03%
2019/07/02	3	28.92	2	28.93	28.95	1	11,186	0.01%
2019/07/01	78	28.61	12	28.69	29.00	66	11,252	0.59%
2019/06/28	10	26.96	1	26.95	26.80	9	11,069	0.08%
2019/06/27	148	26.86	23	26.94	26.80	125	11,068	1.13%	大買/鉅額交易
2019/06/26	8	26.04	1	26.40	26.15	7	11,062	0.06%
2019/06/25	5	27.05	4	26.98	26.30	1	10,916	0.01%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/21	0	0.00	5	26.30	26.00	-5	10,780	-0.05%
2019/06/19	6	26.13	7	26.25	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	1	25.45	25.70	-1	10,811	-0.01%
2019/06/17	1	25.20	0	0.00	24.95	1	10,866	0.01%
2019/06/14	0	0.00	1	25.70	25.20	-1	11,105	-0.01%
2019/06/13	47	25.54	40	25.65	25.50	7	11,657	0.06%
2019/06/10	2	26.10	2	26.15	26.15	0	11,865	0.00%
2019/06/06	7	26.11	5	25.93	26.00	2	11,945	0.02%
2019/06/05	1	26.30	1	26.50	25.80	0	11,945	0.00%
2019/06/04	9	26.39	3	26.43	26.00	6	11,902	0.05%
2019/05/30	1	26.00	0	0.00	25.70	1	11,933	0.01%
2019/05/29	12	25.50	0	0.00	25.60	12	12,024	0.10%
2019/05/28	1	25.50	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	0.2	25.60	25.50	-0.2	12,110	0.00%
2019/05/23	2	25.63	4	25.41	25.40	-2	12,931	-0.02%
2019/05/22	1	26.70	0	0.00	26.55	1	13,168	0.01%
2019/05/21	3	26.32	4	26.23	26.40	-1	13,306	-0.01%
2019/05/20	12	25.90	13	26.50	27.00	-1	13,144	-0.01%
2019/05/17	23	28.21	8	27.84	26.65	15	12,865	0.12%
2019/05/16	1	29.55	1	29.55	29.40	0	12,515	0.00%
2019/05/15	2	29.83	915	29.82	29.85	-913	12,375	-7.38%	大賣/鉅額交易
2019/05/13	2	28.43	2	28.43	28.40	0	12,080	0.00%
2019/05/10	12	29.23	18	29.34	28.80	-6	12,049	-0.05%
2019/05/09	1	28.95	0	0.00	29.00	1	11,880	0.01%
2019/05/07	0	0.00	7	29.81	29.25	-7	11,874	-0.06%
2019/05/06	0	0.00	10	28.66	28.95	-10	11,868	-0.08%
2019/05/03	2	28.65	0	0.00	28.65	2	11,814	0.02%
2019/05/02	2	28.23	2	28.43	28.45	0	12,127	0.00%
2019/04/30	13	28.69	7	28.56	28.60	6	12,469	0.05%
2019/04/29	3	28.17	4	28.54	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.55	28.50	-1	12,299	-0.01%
2019/04/25	2	28.43	3	28.52	28.50	-1	12,298	-0.01%
2019/04/24	0	0.00	2	28.73	28.70	-2	12,336	-0.02%
2019/04/23	25	28.65	0	0.00	28.55	25	12,265	0.20%
2019/04/22	1	29.95	10	29.86	30.10	-9	12,018	-0.07%
2019/04/19	0	0.00	1	28.50	28.30	-1	11,585	-0.01%
2019/04/18	0	0.00	4	28.74	28.50	-4	11,590	-0.03%
2019/04/17	1,174	28.68	506	28.69	28.55	668	11,317	5.90%	大買/大賣/鉅額交易
2019/04/16	12	28.66	22	29.23	29.10	-10	10,815	-0.09%
2019/04/15	2	28.50	3	28.40	28.55	-1	10,448	-0.01%
2019/04/12	1	27.80	20	27.86	28.35	-19	10,449	-0.18%
2019/04/11	10	28.30	18	28.10	28.25	-8	10,381	-0.08%
2019/04/10	300	28.66	14	28.48	27.95	286	10,240	2.79%	大買/鉅額交易
2019/04/09	18	27.84	4	27.76	27.75	14	9,978	0.14%
2019/04/08	5	27.70	42	27.78	27.75	-37	10,087	-0.37%
2019/04/03	50	27.53	26	27.47	27.50	24	9,968	0.24%
2019/04/02	389	27.27	44	27.41	27.05	345	9,794	3.52%	大買/鉅額交易
2019/04/01	11	26.56	3	26.48	26.70	8	9,599	0.08%
2019/03/29	31	26.38	12	25.96	26.25	19	9,458	0.20%
2019/03/27	151	25.75	0	0.00	25.90	151	9,622	1.57%	大買/鉅額交易
2019/03/26	11	25.92	9	26.10	25.70	2	9,791	0.02%
2019/03/25	0	0.00	12	25.46	25.70	-12	9,958	-0.12%
2019/03/22	20	25.52	93	25.19	25.35	-73	10,090	-0.72%
2019/03/20	0	0.00	1	26.10	26.10	-1	11,000	-0.01%
2019/03/19	14	26.35	10	26.36	26.00	4	11,331	0.04%
2019/03/18	9	26.23	80	25.94	26.70	-71	11,195	-0.63%
2019/03/15	66	23.96	3	24.53	24.55	63	10,723	0.59%
2019/03/14	161	24.83	3	24.77	24.40	158	10,862	1.45%	大買/鉅額交易
2019/03/13	14	24.74	43	24.95	24.95	-29	10,759	-0.27%
2019/03/12	2	24.60	39	25.20	24.65	-37	10,759	-0.34%
2019/03/11	262	24.59	0	0.00	24.50	262	10,705	2.45%	大買/鉅額交易
2019/03/08	10	24.60	0	0.00	24.60	10	10,717	0.09%
2019/03/07	1,360	25.08	1	25.10	24.70	1,359	10,739	12.65%	大買/鉅額交易
2019/03/05	41	25.60	1	25.60	25.40	40	10,608	0.38%
2019/03/04	727	25.31	2	25.20	25.85	725	10,499	6.91%	大買/鉅額交易
2019/02/27	4	25.26	0	0.00	25.25	4	10,375	0.04%
2019/02/26	3	25.65	3	26.07	26.10	0	10,256	0.00%
2019/02/25	5	25.73	7	26.15	25.60	-2	10,126	-0.02%
2019/02/22	446	26.05	42	25.90	25.75	404	9,796	4.12%	大買/鉅額交易
2019/02/21	89	24.51	65	24.77	24.80	24	9,219	0.26%
2019/02/20	1	23.65	6	23.68	23.70	-5	8,846	-0.06%
2019/02/15	1	23.00	1	23.30	22.90	0	8,825	0.00%
2019/02/14	10	23.43	2	23.35	23.35	8	8,823	0.09%
2019/02/13	1	23.20	3	23.23	23.35	-2	8,825	-0.02%
2019/02/12	0	0.00	4	23.40	23.40	-4	8,848	-0.05%
2019/01/30	0	0.00	3	23.30	23.30	-3	8,924	-0.03%
2019/01/28	0	0.00	10	23.53	23.50	-10	8,813	-0.11%
2019/01/25	1	23.05	4	23.10	23.40	-3	8,727	-0.03%
2019/01/24	0	0.00	101	23.53	23.55	-101	8,546	-1.18%	大賣/鉅額交易
2019/01/23	4	23.78	9	23.77	23.90	-5	8,461	-0.06%
2019/01/22	11	23.33	9	23.18	23.05	2	8,136	0.02%
2019/01/21	5	22.15	2	22.00	22.00	3	7,820	0.04%
2019/01/18	0	0.00	326	22.19	22.10	-326	7,824	-4.17%	大賣/鉅額交易
2019/01/17	3	22.00	0	0.00	22.05	3	7,823	0.04%
2019/01/16	2	22.10	2	21.80	21.80	0	7,769	0.00%
2019/01/15	0	0.00	1	21.45	21.35	-1	7,660	-0.01%
2019/01/14	1	21.25	0	0.00	21.40	1	7,619	0.01%
2019/01/11	0	0.00	1	21.70	21.55	-1	7,619	-0.01%
2019/01/10	3	21.47	0	0.00	21.55	3	7,594	0.04%
2019/01/09	0	0.00	9	21.80	21.80	-9	7,527	-0.12%
2019/01/08	5	21.90	0	0.00	21.80	5	7,481	0.07%
2019/01/07	1	21.60	1	21.80	21.60	0	7,469	0.00%
2019/01/04	15	21.35	3	22.03	21.35	12	7,406	0.16%
2019/01/03	445	22.91	0	0.00	22.40	445	7,321	6.08%	大買/鉅額交易
2019/01/02	426	22.97	7	22.91	23.05	419	7,348	5.70%	大買/鉅額交易
2018/12/28	1,001	23.06	2	23.08	23.25	999	7,302	13.68%	大買/鉅額交易
2018/12/27	5	22.92	7	22.79	22.70	-2	7,251	-0.03%
2018/12/26	2	24.00	3	24.03	23.50	-1	7,093	-0.01%
2018/12/25	10	23.64	1	23.40	23.85	9	7,074	0.13%
2018/12/24	784	23.49	7	23.59	23.65	777	7,003	11.09%	大買/鉅額交易
2018/12/21	0	0.00	7	23.26	23.60	-7	6,875	-0.10%
2018/12/20	8	23.26	7	23.42	23.30	1	6,700	0.01%
2018/12/19	10	22.90	1	22.90	23.00	9	6,497	0.14%
2018/12/18	297	22.28	5	22.43	22.30	292	6,318	4.62%	大買/鉅額交易
2018/12/17	166	22.24	0	0.00	22.20	166	6,070	2.73%	大買/鉅額交易
2018/12/14	26	21.92	6	21.74	21.50	20	5,855	0.34%
2018/12/13	2	23.03	16	22.81	23.05	-14	5,186	-0.27%
2018/12/12	18	20.88	7	21.22	21.60	11	4,676	0.24%
2018/12/11	8	21.28	2	21.80	21.90	6	4,210	0.14%
2018/12/10	9	21.54	5	21.74	21.50	4	4,088	0.10%
2018/12/07	8	21.73	6	21.73	21.95	2	3,947	0.05%
2018/12/06	5	20.60	0	0.00	20.80	5	3,704	0.13%
2018/12/05	4	21.04	0	0.00	21.05	4	3,775	0.11%
2018/12/04	5	21.03	0	0.00	20.85	5	3,853	0.13%
2018/12/03	2	21.40	0	0.00	21.50	2	3,834	0.05%
2018/11/30	0	0.00	1	21.00	21.00	-1	3,787	-0.03%
2018/11/29	1	20.75	0	0.00	20.75	1	3,725	0.03%
2018/11/28	0	0.00	1	20.70	20.80	-1	3,714	-0.03%
2018/11/19	0	0.00	4	20.60	20.75	-4	3,814	-0.10%
2018/11/16	11	20.66	1	20.90	20.80	10	3,841	0.26%
2018/11/15	3	20.62	15	20.52	20.70	-12	3,826	-0.31%
2018/11/14	0	0.00	1	19.90	20.05	-1	3,746	-0.03%
2018/11/13	3	19.45	0	19.45	19.45	3	3,808	0.08%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	2	19.23	1	19.00	19.00	1	3,983	0.03%
2018/11/08	1	19.80	3	19.80	19.85	-2	4,018	-0.05%
2018/11/07	2	19.25	1	19.15	19.50	1	4,040	0.02%
2018/11/05	0	0.00	4	18.10	18.05	-4	4,264	-0.09%
2018/10/29	6	17.16	1	17.50	17.80	5	4,650	0.11%
2018/10/25	6	18.06	19	17.96	18.20	-13	4,545	-0.29%
2018/10/24	0	0.00	7	18.70	18.75	-7	4,510	-0.16%
2018/10/23	2	18.80	0	19.10	18.90	2	4,516	0.04%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/19	1	18.80	0	0.00	18.95	1	4,636	0.02%
2018/10/17	0	0.00	1	19.30	19.20	-1	4,580	-0.02%
2018/10/16	7	19.08	0	0.00	19.10	7	4,585	0.15%
2018/10/12	4	18.78	7	18.67	19.00	-3	4,625	-0.06%
2018/10/11	5	18.86	1	18.80	19.05	4	4,654	0.09%
2018/10/09	23	19.62	286	19.51	19.65	-263	4,572	-5.75%	大賣/鉅額交易
2018/10/05	1	20.75	0	0.00	20.75	1	4,539	0.02%
2018/09/28	0	0.00	7	20.32	20.40	-7	4,433	-0.16%
2018/09/27	2	20.13	0	0.00	20.10	2	4,445	0.04%
2018/09/25	0	0.00	6	20.69	20.75	-6	4,476	-0.13%
2018/09/21	0	0.00	2	20.60	20.65	-2	4,450	-0.04%
2018/09/20	2	20.58	0	0.00	20.50	2	4,447	0.04%
2018/09/18	3	20.63	1	20.65	20.50	2	4,498	0.04%
2018/09/17	2	20.85	1	20.90	20.80	1	4,558	0.02%
2018/09/14	6	20.84	4	20.89	20.75	2	4,583	0.04%
2018/09/13	5	20.11	5	20.36	20.55	0	4,568	0.00%
2018/09/12	3	19.83	0	0.00	19.95	3	4,574	0.07%
2018/09/11	6	19.93	0	0.00	19.95	6	4,555	0.13%
2018/09/10	67	20.20	48	20.07	19.95	19	4,478	0.42%
2018/09/07	17	21.08	3	21.05	21.05	14	4,365	0.32%
2018/09/06	7	21.31	0	0.00	21.20	7	4,330	0.16%
2018/09/04	9	21.54	0	0.00	21.40	9	4,332	0.21%
2018/09/03	8	21.60	0	0.00	21.50	8	4,321	0.19%
2018/08/31	10	21.76	0	0.00	21.70	10	4,318	0.23%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/29	8	21.97	0	0.00	22.00	8	4,347	0.18%
2018/08/28	10	22.12	0	0.00	22.00	10	4,364	0.23%
2018/08/27	1	21.90	0	0.00	21.95	1	4,316	0.02%
2018/08/22	0	0.00	52	21.71	21.80	-52	4,414	-1.18%
2018/08/21	20	21.30	1	21.30	21.20	19	4,402	0.43%
2018/08/20	3	21.08	0	0.00	21.10	3	4,374	0.07%
2018/08/17	3	21.60	0	0.00	21.50	3	4,311	0.07%
2018/08/16	10	21.53	1	21.65	21.60	9	4,264	0.21%
2018/08/15	2	22.20	0	0.00	22.15	2	4,119	0.05%
2018/08/14	4	22.44	21	22.27	22.40	-17	4,053	-0.42%
2018/08/13	3	22.48	1	22.45	22.80	2	3,968	0.05%
2018/08/10	9	23.39	2	22.95	23.05	7	3,898	0.18%
2018/08/09	45	24.65	21	24.20	24.20	24	3,707	0.65%
2018/08/08	5	26.14	1	26.35	26.15	4	3,409	0.12%
2018/08/06	1	26.15	0	0.00	26.05	1	3,429	0.03%
2018/08/03	5	26.12	0	0.00	26.15	5	3,408	0.15%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/27	1	26.80	0	0.00	26.65	1	3,549	0.03%
2018/07/26	5	27.05	1	27.40	27.25	4	3,492	0.11%
2018/07/25	5	26.75	0	0.00	26.75	5	3,438	0.15%
2018/07/20	0	0.00	1	26.45	26.75	-1	3,636	-0.03%
2018/07/19	0	0.00	1	26.25	26.20	-1	3,713	-0.03%
2018/07/18	3	26.25	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/10	0	0.00	1	27.75	27.65	-1	3,660	-0.03%
2018/07/05	0	0.00	3	27.60	27.40	-3	3,719	-0.08%
2018/07/03	1	27.55	0	0.00	27.50	1	3,731	0.03%
2018/07/02	0	0.00	1	27.85	27.85	-1	3,663	-0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/28	1	27.60	1	27.65	27.65	0	3,648	0.00%
2018/06/27	2	27.75	0	0.00	27.65	2	3,665	0.05%
2018/06/26	3	27.80	0	0.00	27.70	3	3,702	0.08%
2018/06/22	0	0.00	1	28.35	28.50	-1	3,832	-0.03%
2018/06/20	0	0.00	5	28.50	28.55	-5	3,897	-0.13%
2018/06/19	0	0.00	3	28.70	28.75	-3	3,900	-0.08%
2018/06/15	1	28.55	2	28.75	28.55	-1	3,927	-0.03%
2018/06/14	5	28.75	2	28.73	28.60	3	3,947	0.08%
2018/06/13	3	28.52	1	28.65	28.50	2	4,121	0.05%
2018/06/12	2	28.70	1	28.70	28.85	1	4,299	0.02%
2018/06/11	1	28.75	0	0.00	28.75	1	4,611	0.02%
2018/06/08	5	29.03	1	29.15	29.00	4	4,639	0.09%
2018/06/07	0	0.00	2	29.15	29.10	-2	4,680	-0.04%
2018/06/06	1	28.75	0	0.00	28.75	1	4,769	0.02%
2018/06/05	0	0.00	1	28.50	28.50	-1	4,814	-0.02%
2018/06/01	0	0.00	1	28.35	28.30	-1	4,817	-0.02%
2018/05/31	1	28.10	4	28.68	28.10	-3	4,816	-0.06%
2018/05/30	4	28.01	0	0.00	28.15	4	4,776	0.08%
2018/05/28	0	0.00	1	28.20	28.20	-1	4,783	-0.02%
2018/05/24	1	28.20	0	0.00	28.30	1	5,006	0.02%
2018/05/21	0	0.00	1	28.10	28.15	-1	5,025	-0.02%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/14	0	0.00	20	28.25	28.35	-20	5,058	-0.40%
2018/05/10	0	0.00	2	28.20	28.10	-2	5,060	-0.04%
2018/05/09	0	0.00	1	27.80	27.75	-1	5,043	-0.02%
2018/05/07	28	27.86	87	27.88	27.85	-59	4,996	-1.18%
2018/05/04	3	28.95	0	0.00	28.85	3	4,903	0.06%
2018/05/03	0	0.00	1	29.65	29.30	-1	4,920	-0.02%
2018/05/02	0	0.00	1	29.45	29.55	-1	4,955	-0.02%
2018/04/26	3	28.98	2	29.00	28.55	1	5,060	0.02%
2018/04/25	11	29.64	7	29.50	29.40	4	4,939	0.08%
2018/04/24	6	30.30	4	30.39	30.50	2	4,883	0.04%
2018/04/23	1	30.25	1	30.50	30.55	0	4,823	0.00%
2018/04/19	3	30.33	1	30.45	30.50	2	4,883	0.04%
2018/04/18	5	30.21	20	30.29	30.20	-15	4,881	-0.31%
2018/04/17	17	30.68	15	30.39	30.60	2	4,844	0.04%
2018/04/16	14	30.50	0	0.00	30.40	14	4,799	0.29%
2018/04/13	2	30.45	21	30.36	30.40	-19	4,811	-0.39%
2018/04/12	20	30.62	0	0.00	30.70	20	4,797	0.42%
2018/04/10	0	0.00	2	30.53	30.65	-2	4,827	-0.04%
2018/04/09	13	30.37	9	30.31	30.35	4	4,892	0.08%
2018/04/02	0	0.00	2	30.65	30.60	-2	5,011	-0.04%
2018/03/30	2	30.35	2	30.60	30.25	0	5,004	0.00%
2018/03/29	10	30.52	0	0.00	30.25	10	4,960	0.20%
2018/03/28	4	31.01	60	30.99	31.05	-56	4,863	-1.15%
2018/03/27	61	31.20	6	30.97	31.20	55	4,778	1.15%
2018/03/26	9	30.41	4	30.41	30.35	5	4,645	0.11%
2018/03/23	7	30.26	46	30.20	30.65	-39	4,667	-0.84%
2018/03/22	48	31.11	41	31.01	30.90	7	4,607	0.15%
2018/03/21	34	31.03	23	30.92	30.80	11	4,578	0.24%
2018/03/20	22	30.75	69	30.70	30.70	-47	4,607	-1.02%
2018/03/19	85	30.96	31	30.62	31.00	54	4,544	1.19%
2018/03/16	22	30.35	47	30.06	31.20	-25	4,347	-0.58%
2018/03/15	54	30.80	45	30.81	30.20	9	4,152	0.22%
2018/03/14	32	32.63	43	32.47	32.60	-11	3,838	-0.29%
2018/03/13	0	0.00	89	33.01	32.75	-89	3,838	-2.32%
2018/03/12	146	32.80	88	32.62	32.95	58	3,913	1.48%	大買/
2018/03/09	85	31.95	24	31.80	32.00	61	3,870	1.58%
2018/03/08	30	32.05	68	31.77	31.60	-38	3,846	-0.99%
2018/03/07	49	31.62	15	31.58	31.60	34	3,816	0.89%
2018/03/06	18	31.37	25	31.30	31.50	-7	3,851	-0.18%
2018/03/05	37	31.38	4	31.60	30.90	33	3,856	0.86%
2018/03/02	7	31.72	23	31.92	31.95	-16	3,827	-0.42%
2018/03/01	1	30.85	2	31.58	31.65	-1	3,782	-0.03%
2018/02/27	31	31.44	32	31.86	31.50	-1	3,780	-0.03%
2018/02/26	170	31.35	155	31.64	31.90	15	3,662	0.41%	大買/大賣/
2018/02/23	4	30.63	21	30.55	30.40	-17	3,544	-0.48%
2018/02/22	7	30.58	100	30.58	30.40	-93	3,589	-2.59%
2018/02/21	105	30.82	2	30.38	30.95	103	3,773	2.73%	大買/鉅額交易
2018/02/12	4	29.68	18	29.92	29.90	-14	3,818	-0.37%
2018/02/09	31	30.04	32	29.24	30.00	-1	3,876	-0.03%
2018/02/08	12	30.25	9	29.92	30.05	3	3,860	0.08%
2018/02/07	17	30.82	4	30.33	30.00	13	3,894	0.33%
2018/02/06	11	30.45	60	30.03	30.45	-49	3,866	-1.27%
2018/02/05	50	30.68	1	29.65	30.90	49	3,774	1.30%
2018/02/02	0	0.00	15	30.15	30.20	-15	3,793	-0.40%
2018/02/01	5	30.30	91	30.18	30.30	-86	3,846	-2.24%
2018/01/31	27	29.99	35	29.99	30.15	-8	3,923	-0.20%
2018/01/30	0	0.00	3	30.18	30.15	-3	4,048	-0.07%
2018/01/29	40	30.40	51	30.11	30.10	-11	4,131	-0.27%
2018/01/26	66	30.05	53	29.87	29.95	13	4,139	0.31%
2018/01/25	16	30.55	80	30.66	30.45	-64	4,141	-1.55%
2018/01/24	103	30.89	7	31.03	31.00	96	4,133	2.32%	大買/
2018/01/23	4	31.21	51	31.31	31.30	-47	4,135	-1.14%
2018/01/22	54	31.87	27	31.64	31.75	27	4,150	0.65%
2018/01/19	1	31.45	31	31.54	31.35	-30	4,200	-0.71%
2018/01/18	51	31.79	42	31.49	31.50	9	4,300	0.21%
2018/01/17	0	0.00	14	31.40	31.50	-14	4,417	-0.32%
2018/01/16	12	31.15	208	31.09	31.50	-196	4,483	-4.37%	大賣/鉅額交易
2018/01/15	352	31.34	3	31.02	31.00	349	4,681	7.46%	大買/鉅額交易
2018/01/12	5	30.68	34	30.65	30.65	-29	4,792	-0.61%
2018/01/11	37	30.50	74	30.39	30.65	-37	4,843	-0.76%
2018/01/10	53	30.55	102	30.18	30.50	-49	4,883	-1.00%	大賣/
2018/01/09	127	30.52	6	30.51	30.50	121	4,906	2.47%	大買/鉅額交易
2018/01/08	2	30.05	1	30.10	30.10	1	4,918	0.02%
2018/01/05	5	30.25	0	0.00	30.30	5	5,078	0.10%
2018/01/04	1	30.10	1	30.50	30.85	0	5,084	0.00%
2018/01/03	2	30.38	16	30.27	30.45	-14	5,089	-0.28%
2018/01/02	26	30.68	59	30.04	30.95	-33	5,116	-0.64%