南茂 (8150)-玉山券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)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
2024/12/02	0	0.00	2	32.45	32.40	-2	2,666	-0.08%
2024/11/29	3	32.00	0	32.20	32.05	3	2,711	0.11%
2024/11/28	6	31.47	0	0.00	31.65	6	2,767	0.22%
2024/11/27	0.1	32.20	0	0.00	31.85	0.1	2,776	0.00%
2024/11/26	0	0.00	0	32.95	32.80	0	2,788	0.00%
2024/11/22	0	0.00	4	32.35	32.20	-4	2,805	-0.14%
2024/11/21	10	31.77	2	31.85	31.95	8	2,833	0.28%
2024/11/20	0	0.00	14	32.05	32.05	-14	2,856	-0.49%
2024/11/19	1	32.10	0	0.00	32.35	1	2,870	0.03%
2024/11/18	0	0.00	1	32.30	32.20	-1	2,886	-0.03%
2024/11/15	4	32.25	3	32.35	32.30	1	2,895	0.03%
2024/11/13	7	32.24	11	32.29	31.65	-4	2,932	-0.14%
2024/11/12	5	32.92	0	0.00	32.95	5	2,918	0.17%
2024/11/11	5	33.14	0.5	33.20	33.45	4.5	2,900	0.16%
2024/11/08	32.8	34.26	20	34.13	33.85	12.8	2,864	0.45%
2024/11/06	7.1	34.53	6	34.48	34.60	1.1	2,771	0.04%
2024/11/04	0.1	35.80	2	36.13	35.95	-1.9	2,712	-0.07%
2024/11/01	4	35.35	0	36.00	36.10	4	2,753	0.14%
2024/10/30	0	0.00	0	35.75	35.60	0	2,758	0.00%
2024/10/29	2.1	35.26	2	35.35	35.35	0.1	2,770	0.00%
2024/10/28	2	36.18	1.1	36.03	36.00	0.9	2,765	0.03%
2024/10/25	2	36.12	0	0.00	36.30	2	2,773	0.07%
2024/10/24	1	36.39	3	36.13	36.00	-2	2,791	-0.07%
2024/10/23	2	36.50	0	0.00	36.50	2	2,801	0.07%
2024/10/22	1	36.50	2	36.60	36.55	-1	2,809	-0.04%
2024/10/21	2	36.43	24	36.49	36.60	-22	2,836	-0.78%
2024/10/18	0.1	36.50	101	36.27	36.30	-101	2,888	-3.49%	大賣/
2024/10/17	14	36.54	0	0.00	36.45	14	2,902	0.48%
2024/10/16	30	36.26	0	0.00	36.70	30	2,905	1.03%
2024/10/15	9	36.41	31	36.39	36.20	-22	2,876	-0.76%
2024/10/14	33	36.41	2	36.25	36.45	31	2,879	1.08%
2024/10/11	18.1	36.67	0	0.00	36.65	18.1	2,874	0.63%
2024/10/09	0.1	37.18	1	37.10	37.25	-0.9	2,856	-0.03%
2024/10/08	3	37.53	0	0.00	37.50	3	2,848	0.11%
2024/10/07	24.1	38.07	3	37.87	38.00	21.1	2,869	0.74%
2024/10/04	13	37.45	0	0.00	37.30	13	2,893	0.45%
2024/10/01	1	37.60	1	37.55	37.60	0	2,889	0.00%
2024/09/30	5	37.76	121	37.91	37.50	-116	2,910	-3.98%	大賣/鉅額交易
2024/09/27	629	37.79	480.1	37.86	37.65	149	2,871	5.19%	大買/大賣/鉅額交易
2024/09/26	0	0.00	1	36.95	36.95	-1	2,719	-0.04%
2024/09/25	1.1	36.91	5	37.31	36.90	-4	2,712	-0.15%
2024/09/24	3	36.82	11	36.65	36.65	-8	2,734	-0.29%
2024/09/23	0	0.00	0.1	37.15	37.05	-0.1	2,791	0.00%
2024/09/20	0.3	37.50	2.1	37.45	37.00	-1.8	2,816	-0.06%
2024/09/18	0	0.00	1.1	37.16	36.80	-1.1	2,802	-0.04%
2024/09/16	8	37.04	2	37.10	37.20	6	2,847	0.21%
2024/09/13	0.2	36.80	31.1	36.70	36.75	-30.9	2,872	-1.07%
2024/09/12	0	0.00	2	36.40	36.20	-2	2,869	-0.07%
2024/09/11	0	0.00	2.2	35.63	36.05	-2.2	2,864	-0.08%
2024/09/10	8.2	35.34	1	35.05	35.05	7.2	2,860	0.25%
2024/09/09	2	35.75	1	35.55	36.30	1	2,837	0.04%
2024/09/06	10	35.95	0	0.00	36.10	10	2,845	0.35%
2024/09/05	46.1	36.18	0	0.00	36.05	46.1	2,823	1.63%
2024/09/04	50.2	36.62	2	36.60	36.45	48.1	2,795	1.72%
2024/09/03	11.2	38.57	2	38.80	38.10	9.2	2,711	0.34%
2024/09/02	103.5	38.55	100.1	38.70	38.50	3.5	2,692	0.13%	大買/
2024/08/30	11.6	38.36	2.1	38.00	38.15	9.5	2,645	0.36%
2024/08/29	0.1	37.60	0	37.84	37.55	0.1	2,606	0.00%
2024/08/28	3	37.58	0	0.00	37.40	3	2,601	0.12%
2024/08/27	6	37.44	0	0.00	37.55	6	2,645	0.23%
2024/08/26	1	37.90	2	38.00	37.50	-1	2,706	-0.04%
2024/08/23	3	37.07	0	37.40	37.30	3	2,709	0.11%
2024/08/22	1	37.85	0	0.00	37.50	1	2,694	0.04%
2024/08/21	7	37.56	11	37.60	37.35	-4	2,710	-0.15%
2024/08/20	3	37.30	2	37.70	37.50	1	2,728	0.04%
2024/08/19	1	37.50	3	37.43	37.30	-2	2,843	-0.07%
2024/08/16	3.1	37.75	0	0.00	37.55	3.1	2,953	0.10%
2024/08/15	2.1	37.78	0	0.00	37.75	2.1	3,026	0.07%
2024/08/14	10.1	38.28	0	0.00	38.15	10.1	3,124	0.32%
2024/08/13	2	39.68	10	39.33	39.95	-8	3,101	-0.26%
2024/08/12	0	0.00	0.1	38.90	38.95	-0.1	3,109	0.00%
2024/08/07	0	0.00	30.1	37.38	37.85	-30.1	3,231	-0.93%
2024/08/06	19.1	35.98	4.1	35.48	36.40	15.1	3,342	0.45%
2024/08/05	19.2	36.22	0	0.00	36.15	19.2	3,353	0.57%
2024/08/02	8.3	39.45	1	39.80	39.55	7.3	3,345	0.22%
2024/07/31	0.1	39.75	0	0.00	39.45	0.1	3,373	0.00%
2024/07/30	7	39.41	0	0.00	39.80	7	3,381	0.21%
2024/07/29	4.1	39.94	1	39.75	39.75	3.1	3,385	0.09%
2024/07/26	1.1	39.82	0	0.00	40.65	1.1	3,396	0.03%
2024/07/23	7	40.46	1	40.40	40.90	6	3,389	0.18%
2024/07/22	16.4	40.00	11	40.66	40.30	5.4	3,380	0.16%
2024/07/19	27.3	41.98	1	42.00	41.70	26.3	3,360	0.78%
2024/07/18	0.1	42.65	10	42.64	42.85	-10	3,332	-0.30%
2024/07/17	4	43.04	24	43.00	42.85	-20	3,338	-0.60%
2024/07/16	0.1	43.05	3	43.20	43.20	-2.9	3,356	-0.09%
2024/07/15	0	43.00	1	43.05	42.80	-1	3,404	-0.03%
2024/07/12	1	43.50	34	43.45	43.60	-33	3,397	-0.97%
2024/07/11	7.2	43.49	1	43.25	43.60	6.2	3,408	0.18%
2024/07/10	0	0.00	0	43.30	43.60	0	3,445	0.00%
2024/07/09	4.1	43.18	1	42.80	42.55	3.1	3,446	0.09%
2024/07/08	28	43.60	0	0.00	43.65	28	3,443	0.81%
2024/07/05	7	43.21	2	43.18	43.30	5	3,427	0.15%
2024/07/04	10	42.88	0.2	42.95	42.85	9.8	3,451	0.29%
2024/07/03	1	42.50	0	0.00	42.90	1	3,462	0.03%
2024/07/02	0.4	42.35	0.3	42.50	42.50	0.1	3,508	0.00%
2024/07/01	1.1	42.57	2	42.83	42.50	-0.9	3,536	-0.03%
2024/06/28	7.2	42.57	0	0.00	42.90	7.2	3,547	0.20%
2024/06/27	5.3	42.55	0	0.00	42.75	5.3	3,538	0.15%
2024/06/26	5.1	45.19	1	45.25	45.00	4.1	3,703	0.11%
2024/06/25	3	44.98	0.4	44.90	45.35	2.6	3,904	0.07%
2024/06/24	133	45.45	0	0.00	45.10	133	4,004	3.32%	大買/鉅額交易
2024/06/21	26	45.66	0	0.00	45.70	26	4,069	0.64%
2024/06/20	150	45.04	0	0.00	45.20	150	4,104	3.65%	大買/鉅額交易
2024/06/19	76	44.80	0	0.00	44.70	76	4,190	1.81%
2024/06/18	5	44.72	2	44.85	44.75	3	4,285	0.07%
2024/06/17	1	44.75	3	45.00	44.60	-2	4,526	-0.04%
2024/06/14	1	44.55	1	44.70	44.80	0	4,602	0.00%
2024/06/13	2	44.28	4	44.50	44.40	-2	4,615	-0.04%
2024/06/12	1.1	43.90	2	43.93	43.80	-1	4,639	-0.02%
2024/06/11	10	44.30	0	0.00	43.50	10	4,700	0.21%
2024/06/07	1	44.00	0	0.00	44.00	1	4,749	0.02%
2024/06/06	6.1	43.69	6	43.96	43.75	0.1	4,823	0.00%
2024/06/05	0	0.00	7	44.11	43.90	-7	4,865	-0.14%
2024/06/04	0	0.00	1	44.20	44.10	-1	4,970	-0.02%
2024/06/03	3	44.12	4	44.25	44.30	-1	5,068	-0.02%
2024/05/31	0.2	44.60	3	45.30	44.20	-2.8	5,162	-0.05%
2024/05/30	5.1	45.49	0	45.65	45.05	5.1	5,156	0.10%
2024/05/29	2.1	45.03	2	45.25	45.20	0.1	5,212	0.00%
2024/05/28	2	44.93	1	44.75	45.00	1	5,242	0.02%
2024/05/27	2	44.35	1.3	44.48	44.25	0.8	5,296	0.01%
2024/05/24	7.1	43.97	1	44.25	44.15	6.1	5,285	0.12%
2024/05/23	20.1	44.85	1	44.90	44.35	19.1	5,255	0.36%
2024/05/22	4	45.16	0	0.00	45.75	4	5,202	0.08%
2024/05/21	4	44.21	5	44.27	44.65	-1	5,130	-0.02%
2024/05/20	0	43.90	3	43.98	43.85	-3	5,027	-0.06%
2024/05/17	9.5	43.41	1	43.10	43.20	8.5	4,908	0.17%
2024/05/16	6	43.73	3.3	43.60	43.65	2.7	4,821	0.06%
2024/05/15	8.2	43.58	2.5	43.56	43.45	5.7	4,826	0.12%
2024/05/14	0	43.50	9	43.15	43.45	-9	4,860	-0.18%
2024/05/13	1.2	42.75	1	42.80	42.90	0.2	4,828	0.00%
2024/05/10	10.4	44.01	2	43.35	43.40	8.4	4,785	0.17%
2024/05/09	0.1	45.25	0	0.00	45.20	0.1	4,670	0.00%
2024/05/07	4.1	45.22	4	45.66	45.60	0.1	4,603	0.00%
2024/05/06	0.1	45.62	0	0.00	45.40	0.1	4,562	0.00%
2024/04/30	2.1	46.23	0	0.00	45.90	2.1	4,527	0.05%
2024/04/26	0	0.00	1	46.65	46.60	-1	4,558	-0.02%
2024/04/24	0	46.34	0	0.00	47.30	0	4,678	0.00%
2024/04/23	0	45.20	0.5	45.30	45.85	-0.5	4,714	-0.01%
2024/04/22	1.4	45.26	1	45.30	45.35	0.4	4,707	0.01%
2024/04/19	1	45.70	1	46.00	45.65	0	4,735	0.00%
2024/04/18	2	46.90	2	46.88	46.85	0	4,811	0.00%
2024/04/17	5	47.02	1	47.15	47.45	4	4,924	0.08%
2024/04/16	0.2	46.81	8.3	47.18	46.85	-8.1	4,932	-0.16%
2024/04/15	0.1	48.04	0	0.00	48.10	0.1	4,881	0.00%
2024/04/12	1.3	48.81	1	48.75	48.70	0.3	4,891	0.01%
2024/04/11	2.1	48.13	3	48.37	48.75	-0.9	4,866	-0.02%
2024/04/10	0	48.76	1	48.80	48.75	-1	4,843	-0.02%
2024/04/09	3.1	48.47	1	48.60	48.85	2.1	4,812	0.04%
2024/04/08	9.2	48.62	2	48.58	48.65	7.2	4,773	0.15%
2024/04/03	8	49.08	2	49.08	49.25	6	4,736	0.13%
2024/04/02	0	0.00	15	49.20	49.25	-15	4,707	-0.32%
2024/04/01	6	49.45	5	49.42	49.35	1	4,709	0.02%
2024/03/29	15.3	49.42	2.9	50.25	50.00	12.4	4,671	0.27%
2024/03/28	5	51.60	18.5	51.80	51.00	-13.5	4,426	-0.31%
2024/03/27	2	50.35	4	50.25	50.70	-2	4,216	-0.05%
2024/03/26	9	48.49	18.1	48.69	48.40	-9.1	4,105	-0.22%
2024/03/25	6	49.87	5	49.96	49.95	1	4,057	0.02%
2024/03/22	23.1	51.37	19	50.57	50.90	4.1	4,012	0.10%
2024/03/21	13.1	50.21	18	50.08	51.00	-4.9	3,964	-0.12%
2024/03/20	19.5	51.12	30.9	51.48	50.10	-11.4	3,935	-0.29%
2024/03/19	6.5	49.74	6	49.73	49.75	0.5	3,747	0.01%
2024/03/18	1.3	48.51	2	48.65	48.65	-0.7	3,715	-0.02%
2024/03/15	4.5	47.64	2	47.85	47.65	2.5	3,704	0.07%
2024/03/14	7	47.39	11.3	47.04	47.55	-4.3	3,703	-0.11%
2024/03/13	13.7	48.42	18	48.23	48.50	-4.3	3,701	-0.12%
2024/03/12	2	47.70	8	48.04	48.10	-6	3,660	-0.16%
2024/03/11	3.5	47.39	10.2	47.24	46.90	-6.7	3,618	-0.19%
2024/03/08	6	47.32	11.1	46.69	46.90	-5.1	3,605	-0.14%
2024/03/07	9	46.59	8.5	46.78	47.15	0.5	3,582	0.01%
2024/03/06	3.5	46.11	25	45.81	46.65	-21.5	3,501	-0.61%
2024/03/05	11.2	45.52	0.2	45.15	45.10	11	3,439	0.32%
2024/03/04	7.1	45.31	6.2	45.29	45.10	0.8	3,411	0.02%
2024/03/01	0.1	44.25	3	44.22	43.95	-2.9	3,303	-0.09%
2024/02/29	1	44.00	7	44.07	44.10	-6	3,258	-0.18%
2024/02/27	0	0.00	7	43.31	43.65	-7	3,193	-0.22%
2024/02/26	0	0.00	2	43.00	43.45	-2	3,173	-0.06%
2024/02/23	17	43.25	20	43.39	43.25	-3	3,197	-0.09%
2024/02/22	1	43.50	2	43.90	44.00	-1	3,140	-0.03%
2024/02/21	3	43.35	0	0.00	43.15	3	3,103	0.10%
2024/02/20	7	43.65	7	43.66	43.50	0	3,101	0.00%
2024/02/19	1	43.60	4	43.58	43.60	-3	3,098	-0.10%
2024/02/16	0	43.60	2	43.47	43.50	-2	3,115	-0.06%
2024/02/15	1	44.20	8	43.49	43.65	-7	3,104	-0.23%
2024/02/05	3	41.62	2	41.55	41.70	1	3,058	0.03%
2024/02/02	3	42.00	22	42.17	41.95	-19	3,094	-0.61%
2024/02/01	0	42.50	0	0.00	42.25	0	3,111	0.00%
2024/01/31	0	42.45	1	42.60	42.80	-1	3,169	-0.03%
2024/01/30	0.1	42.14	1	42.30	42.70	-0.9	3,222	-0.03%
2024/01/29	1	42.10	4	42.11	42.25	-3	3,291	-0.09%
2024/01/26	2	42.68	0	0.00	42.60	2	3,572	0.06%
2024/01/25	3	43.08	0	0.00	42.80	3	3,605	0.08%
2024/01/23	23	43.17	21	43.11	43.10	2	3,637	0.05%
2024/01/22	2	44.28	4	44.10	43.95	-2	3,630	-0.06%
2024/01/19	63	43.85	36	43.92	43.70	27	3,632	0.74%
2024/01/18	3	42.90	2	42.83	42.95	1	3,565	0.03%
2024/01/17	2	43.00	4	43.03	43.00	-2	3,746	-0.05%
2024/01/16	1	42.80	21	42.86	42.80	-20	3,897	-0.51%
2024/01/15	71	43.48	73	43.23	43.20	-2	4,088	-0.05%
2024/01/12	57	43.52	50	42.88	42.80	7	4,073	0.17%
2024/01/11	13	43.35	11	43.32	43.50	2	3,950	0.05%
2024/01/10	2	42.05	2.1	41.99	41.85	-0.1	3,866	0.00%
2024/01/08	10	41.40	0	0.00	41.15	10	3,859	0.26%
2024/01/05	1	41.70	3	41.72	41.40	-2	3,859	-0.05%
2024/01/03	1	42.15	0	0.00	41.85	1	3,854	0.03%
2024/01/02	100	42.11	0	0.00	42.00	100	3,839	2.60%
2023/12/29	101	42.61	6	42.38	42.25	95	3,828	2.48%	大買/
2023/12/28	101	43.30	3	43.15	43.00	98	3,814	2.57%	大買/
2023/12/27	1.1	43.65	20.3	43.63	43.70	-19.3	3,799	-0.51%
2023/12/26	0	0.00	3	43.07	43.10	-3	3,769	-0.08%
2023/12/25	4	42.48	0	0.00	42.40	4	3,750	0.11%
2023/12/22	2	43.05	10	43.10	42.45	-8	3,743	-0.21%
2023/12/21	2	42.60	0	0.00	42.45	2	3,729	0.05%
2023/12/20	12	42.45	12	41.95	42.45	0	3,712	0.00%
2023/12/19	2	42.65	8	42.81	42.90	-6	3,654	-0.16%
2023/12/18	4	43.76	11	44.10	43.70	-7	3,609	-0.19%
2023/12/15	21	43.40	38	43.34	43.10	-17	3,550	-0.48%
2023/12/14	11	43.32	1	43.45	43.35	10	3,466	0.29%
2023/12/13	44	42.87	44	42.45	43.15	0.1	3,404	0.00%
2023/12/12	4	42.57	1.2	42.76	42.45	2.8	3,348	0.08%
2023/12/11	1	42.80	5.3	42.55	42.40	-4.3	3,319	-0.13%
2023/12/08	9	42.48	8.3	42.48	42.45	0.8	3,282	0.02%
2023/12/07	2	41.90	1	42.05	41.75	1	3,220	0.03%
2023/12/06	2	41.75	2	41.45	41.70	0	3,211	0.00%
2023/12/05	24.7	41.69	1	41.70	41.85	23.7	3,206	0.74%
2023/12/04	11.3	41.89	4.3	41.75	42.00	7.1	3,208	0.22%
2023/12/01	0	0.00	8	41.08	41.10	-8	3,234	-0.25%
2023/11/30	4	40.88	1	40.80	40.80	3	3,201	0.09%
2023/11/29	2	40.38	1	40.40	40.35	1	3,166	0.03%
2023/11/28	1	40.20	2	40.20	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	3	39.83	39.55	-3	3,157	-0.10%
2023/11/24	0	0.00	2	39.30	39.40	-2	3,174	-0.06%
2023/11/22	2	39.88	2.2	39.91	39.85	-0.2	3,338	-0.01%
2023/11/21	5	39.44	2.3	39.38	39.50	2.7	3,305	0.08%
2023/11/20	4	39.03	0.1	39.10	39.05	4	3,285	0.12%
2023/11/17	0.2	38.77	3.1	38.70	38.70	-2.9	3,289	-0.09%
2023/11/16	0.2	38.55	1	38.55	38.45	-0.9	3,273	-0.03%
2023/11/15	1.3	38.54	1.1	38.60	38.60	0.3	3,264	0.01%
2023/11/13	0	0.00	13	38.07	38.15	-13	3,226	-0.40%
2023/11/10	2.1	38.10	0.5	38.00	37.75	1.6	3,212	0.05%
2023/11/09	14	37.77	0.1	38.00	37.40	14	3,172	0.44%
2023/11/08	203.5	37.42	1.1	37.09	37.35	202.4	3,149	6.43%	大買/鉅額交易
2023/11/07	1.5	37.46	0.1	37.80	37.35	1.4	3,090	0.05%
2023/11/06	5.1	37.87	2.2	37.87	37.80	2.9	3,057	0.09%
2023/11/03	32.1	38.42	20.3	38.66	37.95	11.8	2,995	0.39%
2023/11/02	3	41.82	7	41.99	42.05	-4	2,742	-0.15%
2023/11/01	2.3	40.92	1	41.15	41.30	1.3	2,770	0.05%
2023/10/31	2.2	40.99	4	40.98	40.95	-1.8	2,819	-0.06%
2023/10/30	15.1	40.84	19	41.00	40.65	-3.9	2,800	-0.14%
2023/10/27	2.5	41.49	4	40.98	40.90	-1.5	2,781	-0.05%
2023/10/26	1.4	41.35	13	41.41	41.45	-11.6	2,757	-0.42%
2023/10/25	15.4	42.20	25.5	42.53	42.00	-10.1	2,710	-0.37%
2023/10/24	5	41.65	19	41.74	42.15	-14	2,516	-0.56%
2023/10/23	16.3	41.73	12.4	41.80	41.40	3.9	2,312	0.17%
2023/10/20	2.1	39.81	3	39.53	39.85	-0.9	2,121	-0.04%
2023/10/19	0.1	39.50	2	39.45	39.55	-1.9	2,097	-0.09%
2023/10/18	1.1	39.12	0	0.00	39.95	1.1	2,111	0.05%
2023/10/17	2	39.10	0	0.00	39.00	2	2,098	0.10%
2023/10/16	0.1	38.60	0	0.00	38.70	0.1	2,101	0.00%
2023/10/13	0	0.00	2	39.25	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/11	2	38.20	0	0.00	38.20	2	2,129	0.09%
2023/10/06	1	38.05	0.2	38.13	38.00	0.9	2,131	0.04%
2023/10/05	2	37.80	0	0.00	37.90	2	2,140	0.09%
2023/10/04	4.1	37.35	0	0.00	37.50	4.1	2,157	0.19%
2023/10/02	3.1	37.65	0	0.00	37.70	3.1	2,213	0.14%
2023/09/26	1.1	37.84	0	0.00	37.55	1.1	2,294	0.05%
2023/09/25	0.2	38.45	0	0.00	38.50	0.2	2,381	0.01%
2023/09/22	1	38.10	0.8	38.20	38.50	0.2	2,386	0.01%
2023/09/21	1.1	38.63	0	0.00	38.30	1.1	2,483	0.04%
2023/09/20	1	39.15	0.1	39.15	39.05	1	2,552	0.04%
2023/09/19	3.1	39.32	0	0.00	39.20	3.1	2,594	0.12%
2023/09/18	0	0.00	0.1	39.60	39.60	-0.1	2,632	0.00%
2023/09/15	0	0.00	13	39.01	39.20	-13	2,641	-0.49%
2023/09/13	0	0.00	3.2	39.35	38.95	-3.2	2,713	-0.12%
2023/09/12	3	39.38	3	39.43	39.70	0	2,728	0.00%
2023/09/11	1.1	39.05	5.1	39.13	39.00	-4	2,770	-0.14%
2023/09/08	2.1	39.62	5	39.64	39.60	-2.9	2,798	-0.10%
2023/09/07	8.1	40.49	3	40.35	40.35	5.1	2,809	0.18%
2023/09/06	9	40.00	15	40.02	40.00	-6	2,775	-0.22%
2023/09/05	2	38.53	7	38.35	38.80	-5	2,697	-0.18%
2023/09/04	3.3	38.60	4	38.58	38.70	-0.7	2,707	-0.03%
2023/09/01	5.1	38.45	5	38.48	38.50	0.1	2,726	0.00%
2023/08/31	8	38.18	1	38.30	38.35	7	2,721	0.26%
2023/08/30	3.1	37.68	3	37.62	37.90	0.1	2,726	0.00%
2023/08/29	8.1	37.72	4	37.60	37.75	4.1	2,723	0.15%
2023/08/28	12.3	38.30	25	38.23	37.95	-12.7	2,689	-0.47%
2023/08/25	0	0.00	4.4	37.18	37.05	-4.4	2,583	-0.17%
2023/08/24	1	37.20	1.1	37.19	36.90	-0.1	2,618	0.00%
2023/08/23	0	0.00	1.6	37.00	37.00	-1.6	2,712	-0.06%
2023/08/22	0	36.31	0	0.00	36.35	0	2,766	0.00%
2023/08/18	0	0.00	1.1	36.45	36.30	-1.1	2,789	-0.04%
2023/08/17	1	35.35	0	0.00	35.85	1	2,778	0.04%
2023/08/16	0.1	35.80	3	35.77	35.75	-2.9	2,766	-0.10%
2023/08/15	1.1	36.63	0	0.00	36.45	1.1	2,753	0.04%
2023/08/14	10	36.35	2	36.30	36.55	8	2,755	0.29%
2023/08/10	0.1	36.25	0	0.00	36.70	0.1	2,765	0.00%
2023/08/08	2	36.80	2	36.95	37.05	0	2,735	0.00%
2023/08/07	3	37.35	12	37.24	37.35	-9	2,714	-0.33%
2023/08/04	9	36.31	2.2	36.53	36.30	6.8	2,659	0.26%
2023/08/02	1.3	35.65	2	35.73	35.70	-0.7	2,606	-0.03%
2023/08/01	3	35.70	0	0.00	35.75	3	2,645	0.11%
2023/07/31	0.2	35.87	0	0.00	35.75	0.2	2,669	0.01%
2023/07/27	3	35.55	1	35.20	35.75	2	2,642	0.08%
2023/07/24	3.1	35.63	0	0.00	35.55	3.1	2,680	0.12%
2023/07/21	0	35.95	10	35.73	36.00	-10	2,661	-0.38%
2023/07/20	1.1	35.80	0	0.00	35.70	1.1	2,652	0.04%
2023/07/19	1	36.00	1	36.10	36.20	0	2,626	0.00%
2023/07/18	4	36.08	11	36.09	36.00	-7	2,620	-0.27%
2023/07/17	0	0.00	11	35.48	35.75	-11	2,592	-0.42%
2023/07/14	5	35.29	2	35.35	35.45	3	2,609	0.11%
2023/07/13	4	34.71	0	0.00	34.60	4	2,607	0.15%
2023/07/12	7	35.03	0	0.00	34.80	7	2,593	0.27%
2023/07/11	0.4	35.20	0	0.00	35.10	0.4	2,604	0.02%
2023/07/10	3.1	34.95	0	0.00	34.70	3.1	2,638	0.12%
2023/07/07	7.1	35.25	0	0.00	35.25	7.1	2,650	0.27%
2023/07/06	1	36.00	0	0.00	36.10	1	2,648	0.04%
2023/07/05	0.2	36.00	2	35.90	35.95	-1.8	2,646	-0.07%
2023/07/04	0	0.00	3	35.97	35.70	-3	2,677	-0.11%
2023/07/03	9.1	35.78	1	35.95	35.60	8.1	2,706	0.30%
2023/06/30	1	36.25	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2.1	36.32	0	0.00	36.35	2.1	2,720	0.08%
2023/06/28	6	39.06	17	39.12	38.95	-11	2,620	-0.42%
2023/06/27	16	39.42	30	39.45	39.15	-14	2,536	-0.55%
2023/06/26	0	0.00	2	39.65	39.70	-2	2,484	-0.08%
2023/06/21	4	39.31	0	0.00	39.35	4	2,444	0.16%
2023/06/20	22	39.00	1	39.05	39.15	21	2,428	0.86%
2023/06/19	10	39.45	12.8	38.90	38.75	-2.8	2,383	-0.12%
2023/06/15	2	39.05	0	0.00	39.00	2	2,320	0.09%
2023/06/14	14	39.51	14	39.33	39.35	0	2,306	0.00%
2023/06/13	11.1	39.91	0	0.00	39.80	11.1	2,278	0.49%
2023/06/09	23	39.95	20	40.09	40.05	3	2,239	0.14%
2023/06/08	1	40.95	2	40.60	40.70	-1	2,223	-0.04%
2023/06/07	855.1	40.76	11.1	40.71	40.85	844	2,230	37.84%	大買/鉅額交易
2023/06/06	2	40.58	30	40.60	40.60	-28	2,214	-1.26%
2023/06/05	11	40.62	1	40.65	40.55	10	2,226	0.45%
2023/06/02	1	40.15	3	40.18	40.15	-2	2,252	-0.09%
2023/06/01	2	39.95	1	40.10	40.00	1	2,247	0.04%
2023/05/31	1	39.65	2	39.58	39.50	-1	2,257	-0.04%
2023/05/30	0.1	39.30	12.3	39.34	39.05	-12.1	2,248	-0.54%
2023/05/29	55.1	40.19	28	39.95	39.55	27.1	2,282	1.19%
2023/05/26	30	39.40	37.1	39.35	39.50	-7.1	2,283	-0.31%
2023/05/25	30	38.35	1	38.60	38.70	29	2,255	1.29%
2023/05/24	0	0.00	1	38.50	38.35	-1	2,278	-0.04%
2023/05/22	1	38.20	0	0.00	38.45	1	2,307	0.04%
2023/05/19	1	38.45	1	38.60	38.40	0	2,315	0.00%
2023/05/18	0	0.00	1	38.40	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	5	37.95	38.50	-5	2,333	-0.21%
2023/05/16	1	37.80	0	0.00	37.75	1	2,324	0.04%
2023/05/15	0	0.00	5	37.80	37.85	-5	2,334	-0.21%
2023/05/12	0	0.00	1	37.80	37.75	-1	2,346	-0.04%
2023/05/10	0	0.00	1	38.05	38.30	-1	2,377	-0.04%
2023/05/09	0	0.00	2	38.20	38.20	-2	2,375	-0.08%
2023/05/08	1	38.70	5	38.78	38.85	-4	2,384	-0.17%
2023/05/05	0	0.00	3	38.15	38.10	-3	2,412	-0.12%
2023/05/03	5	37.65	1.1	37.60	37.65	3.9	2,523	0.15%
2023/05/02	0	0.00	1	37.40	37.35	-1	2,582	-0.04%
2023/04/28	2	36.75	1	36.70	37.00	1	2,618	0.04%
2023/04/27	2	36.65	6	36.51	36.40	-4	2,568	-0.16%
2023/04/26	1	36.60	0	0.00	36.85	1	2,570	0.04%
2023/04/25	0.1	36.80	1	36.80	36.60	-0.9	2,572	-0.03%
2023/04/24	11	37.38	1	37.40	37.20	10	2,562	0.39%
2023/04/21	1	37.45	0	0.00	37.30	1	2,560	0.04%
2023/04/20	0	0.00	3	38.40	38.05	-3	2,554	-0.12%
2023/04/19	2	38.50	8	38.50	38.20	-6	2,561	-0.23%
2023/04/18	0	0.00	5	38.85	38.90	-5	2,532	-0.20%
2023/04/17	0	0.00	5	38.85	38.85	-5	2,528	-0.20%
2023/04/14	32	38.67	7	38.71	38.85	25	2,518	0.99%
2023/04/13	35	39.01	10	38.95	38.70	25	2,528	0.99%
2023/04/12	4	39.11	1	39.20	39.15	3	2,502	0.12%
2023/04/11	3	38.30	7	38.84	39.05	-4	2,474	-0.16%
2023/04/10	2.1	38.48	11	38.22	38.45	-8.9	2,440	-0.37%
2023/04/07	22	38.85	3	38.90	38.60	19	2,421	0.78%
2023/04/06	2	38.68	4	38.88	39.10	-2	2,365	-0.09%
2023/03/31	2	38.60	5	38.49	38.35	-3	2,317	-0.13%
2023/03/30	12	37.34	12	37.54	37.50	0	2,223	0.00%
2023/03/29	2	37.05	0	0.00	37.00	2	2,203	0.09%
2023/03/28	0.1	37.05	0	0.00	36.90	0.1	2,230	0.00%
2023/03/24	2	37.10	0	0.00	37.05	2	2,270	0.09%
2023/03/23	2	36.90	0	0.00	36.90	2	2,269	0.09%
2023/03/21	0	0.00	5	36.95	37.00	-5	2,272	-0.22%
2023/03/20	10.5	36.18	15	36.37	36.75	-4.5	2,262	-0.20%
2023/03/17	0	0.00	0.1	36.10	35.95	-0.1	2,258	0.00%
2023/03/16	5.1	35.60	4	35.89	35.70	1.1	2,233	0.05%
2023/03/15	1	36.85	5	36.75	36.30	-4	2,230	-0.18%
2023/03/14	2	36.60	5	36.70	36.60	-3	2,250	-0.13%
2023/03/13	1	36.65	2	36.58	36.95	-1	2,276	-0.04%
2023/03/10	0	0.00	5	36.99	37.30	-5	2,264	-0.22%
2023/03/09	0	37.65	13	37.57	37.60	-13	2,269	-0.57%
2023/03/08	3.1	37.52	2.1	37.21	37.65	1.1	2,280	0.05%
2023/03/07	20	37.41	10	37.42	37.70	10	2,256	0.44%
2023/03/06	4	36.94	1	37.00	37.00	3	2,209	0.14%
2023/03/03	1	36.65	15	36.63	36.70	-14	2,209	-0.63%
2023/03/02	1	36.30	30	36.16	36.35	-29	2,212	-1.31%
2023/03/01	5	35.52	13	35.60	36.05	-8	2,198	-0.36%
2023/02/24	40	36.25	42	36.35	36.40	-2	2,134	-0.09%
2023/02/23	0	0.00	14	36.99	37.00	-14	2,057	-0.68%
2023/02/22	5	36.55	1	36.30	36.55	4	2,048	0.20%
2023/02/21	1	36.15	10.1	36.01	36.55	-9.1	2,049	-0.44%
2023/02/20	60	35.80	2	35.65	35.80	58	2,097	2.76%
2023/02/17	10	35.53	1	35.60	35.60	9	2,148	0.42%
2023/02/16	0	0.00	3	35.67	35.65	-3	2,170	-0.14%
2023/02/13	0	0.00	9	35.32	35.30	-9	2,267	-0.40%
2023/02/08	0	0.00	2	35.85	35.85	-2	2,344	-0.09%
2023/02/06	6.1	35.53	7	35.72	35.50	-0.9	2,331	-0.04%
2023/02/03	0.3	36.20	5.3	35.79	36.20	-5	2,314	-0.21%
2023/02/02	2	35.60	14.1	35.55	35.80	-12.1	2,255	-0.53%
2023/02/01	6.2	34.77	1.1	34.76	34.65	5.2	2,211	0.23%
2023/01/31	8	34.63	15.1	34.83	34.60	-7.1	2,197	-0.32%
2023/01/30	5	33.90	1	34.00	34.05	4	2,153	0.19%
2023/01/17	1	33.60	1	33.65	33.65	0	2,158	0.00%
2023/01/16	0	33.70	0	0.00	33.65	0	2,219	0.00%
2023/01/13	0	0.00	4	33.00	32.95	-4	2,245	-0.18%
2023/01/12	1	33.20	0	0.00	33.10	1	2,357	0.04%
2023/01/11	0	33.80	1	33.75	33.80	-1	2,545	-0.04%
2023/01/10	9	33.85	13	33.85	33.80	-4	2,593	-0.15%
2023/01/09	4	33.65	0	0.00	33.70	4	2,612	0.15%
2023/01/06	5	33.45	10	33.40	33.35	-5	2,612	-0.19%
2023/01/05	7	33.10	0	0.00	33.15	7	2,647	0.26%
2023/01/03	2	33.63	1.1	33.49	33.70	1	2,694	0.04%
2022/12/30	0	0.00	1	33.50	33.50	-1	2,668	-0.04%
2022/12/29	1	31.80	0.1	32.75	32.65	1	2,657	0.04%
2022/12/28	0.1	32.25	4	32.28	32.30	-4	2,682	-0.15%
2022/12/27	1	32.65	0	0.00	32.65	1	2,701	0.04%
2022/12/26	1	32.90	0	0.00	32.95	1	2,711	0.04%
2022/12/21	1	32.45	0	0.00	32.20	1	2,786	0.04%
2022/12/20	2.1	33.07	0	0.00	32.45	2.1	2,801	0.07%
2022/12/19	0	0.00	0.1	33.70	33.20	-0.1	2,836	0.00%
2022/12/16	1	32.80	4	32.90	33.05	-3	2,833	-0.11%
2022/12/15	1	33.10	1	33.25	33.20	0	2,832	0.00%
2022/12/14	1	33.30	1	33.50	33.40	0	2,852	0.00%
2022/12/13	2	33.20	1	33.15	33.25	1	2,852	0.04%
2022/12/12	1	32.95	2	32.85	33.00	-1	2,862	-0.03%
2022/12/08	0.1	33.05	0	0.00	33.10	0.1	2,922	0.00%
2022/12/07	1	33.35	0.1	33.55	33.30	0.9	2,935	0.03%
2022/12/06	5.1	34.22	0	0.00	33.70	5.1	2,928	0.17%
2022/12/05	1	34.70	1.1	34.52	34.70	-0.1	2,933	0.00%
2022/12/02	1	34.20	0.1	34.30	34.20	1	2,933	0.03%
2022/12/01	4	34.03	6	34.13	34.10	-2	2,937	-0.07%
2022/11/30	4	33.46	2	33.60	33.60	2	2,935	0.07%
2022/11/29	0	0.00	3	33.10	33.30	-3	2,910	-0.10%
2022/11/25	0	0.00	2	33.73	33.50	-2	2,954	-0.07%
2022/11/24	5	33.60	12	33.68	33.65	-7	2,977	-0.24%
2022/11/22	6	32.96	0	0.00	32.95	6	2,952	0.20%
2022/11/21	0	0.00	10	33.20	33.20	-10	2,961	-0.34%
2022/11/18	2	33.95	4	33.90	33.80	-2	2,928	-0.07%
2022/11/17	2	33.80	10.1	33.85	33.95	-8.1	2,898	-0.28%
2022/11/16	1.1	33.60	30	33.59	33.60	-28.9	2,875	-1.01%
2022/11/15	1	32.90	12	32.94	33.15	-11	2,814	-0.39%
2022/11/14	5	32.70	2	32.65	32.70	3	2,801	0.11%
2022/11/11	4	32.58	2.2	32.59	32.50	1.8	2,784	0.06%
2022/11/10	6	32.08	2	32.30	32.20	4	2,760	0.14%
2022/11/09	0	0.00	1	32.55	32.30	-1	2,752	-0.04%
2022/11/08	0.3	32.00	5	32.09	32.00	-4.7	2,728	-0.17%
2022/11/07	2	31.53	1	31.70	31.60	1	2,706	0.04%
2022/11/04	10	31.35	0	0.00	31.60	10	2,715	0.37%
2022/11/03	5	31.95	9	32.21	32.25	-4	2,679	-0.15%
2022/11/02	2.2	31.95	1	32.00	31.95	1.2	2,687	0.04%
2022/11/01	1	31.90	1	31.95	31.65	0	2,720	0.00%
2022/10/31	0	0.00	4	32.07	31.75	-4	2,776	-0.14%
2022/10/28	3	31.72	1	31.50	31.40	2	2,801	0.07%
2022/10/27	0	0.00	1	31.00	31.70	-1	2,773	-0.04%
2022/10/26	1	30.60	3	30.65	30.60	-2	2,791	-0.07%
2022/10/25	3	31.20	0	0.00	30.70	3	2,774	0.11%
2022/10/24	3.5	31.58	0	0.00	31.25	3.5	2,808	0.12%
2022/10/21	12	32.41	31	32.56	31.85	-19	2,761	-0.69%
2022/10/20	22.7	31.97	15	31.92	32.20	7.7	2,735	0.28%
2022/10/19	41	32.38	23.6	32.20	32.30	17.4	2,646	0.66%
2022/10/18	7	30.55	3.1	30.56	31.00	3.9	2,465	0.16%
2022/10/17	0	0.00	5	29.55	30.00	-5	2,476	-0.20%
2022/10/14	2	29.18	1	29.30	29.30	1	2,507	0.04%
2022/10/13	103	28.45	111	28.60	28.40	-8	2,567	-0.31%	大買/大賣/
2022/10/12	4.1	29.25	10	29.27	29.45	-5.9	2,564	-0.23%
2022/10/11	4.6	29.66	1	29.60	29.50	3.6	2,598	0.14%
2022/10/07	13	30.65	2	30.98	30.90	11	2,649	0.42%
2022/10/06	3	30.98	3	30.97	31.00	0	2,689	0.00%
2022/10/05	1	31.15	1	31.30	30.95	0	2,703	0.00%
2022/10/04	7	30.50	0	0.00	30.60	7	2,718	0.26%
2022/10/03	1.1	29.55	3	29.70	29.70	-2	2,752	-0.07%
2022/09/30	2	29.38	2	29.38	30.00	0	2,829	0.00%
2022/09/29	2	29.63	2.3	29.64	29.70	-0.3	2,886	-0.01%
2022/09/28	15	29.54	3	29.88	29.25	12	2,924	0.41%
2022/09/27	2	29.83	6	29.93	30.30	-4	2,965	-0.13%
2022/09/26	8	30.19	4	29.85	29.85	4	3,054	0.13%
2022/09/23	0	0.00	22	31.75	31.75	-22	3,111	-0.71%
2022/09/22	12	31.73	1.6	31.81	32.00	10.4	3,218	0.32%
2022/09/21	12	32.42	0	0.00	32.25	12	3,330	0.36%
2022/09/20	6	32.65	0	0.00	32.85	6	3,458	0.17%
2022/09/19	5	32.61	7	32.81	32.70	-2	3,500	-0.06%
2022/09/16	5.1	32.80	0.1	33.10	32.75	5	3,540	0.14%
2022/09/15	23.2	33.46	0	33.50	33.25	23.1	3,556	0.65%
2022/09/14	1	33.10	3	33.15	33.30	-2	3,606	-0.06%
2022/09/13	2	33.93	4	34.04	33.80	-2	3,611	-0.06%
2022/09/12	22.1	33.78	17	33.96	33.80	5.1	3,635	0.14%
2022/09/08	0	0.00	2.1	33.38	34.25	-2.1	3,649	-0.06%
2022/09/07	8.1	33.00	2	33.13	33.00	6.1	3,673	0.16%
2022/09/06	16	33.67	0	0.00	33.40	16	3,690	0.43%
2022/09/05	6	34.20	5	34.20	34.20	1	3,677	0.03%
2022/09/02	17.1	34.56	1	34.70	34.50	16.1	3,692	0.43%
2022/09/01	24.1	35.33	0	0.00	35.10	24.1	3,657	0.66%
2022/08/31	12.1	35.67	0	0.00	35.75	12.1	3,671	0.33%
2022/08/30	5	36.05	0	0.00	36.15	5	3,661	0.14%
2022/08/29	4.1	36.01	0	0.00	36.00	4.1	3,680	0.11%
2022/08/26	1	36.80	5	36.76	36.80	-4	3,705	-0.11%
2022/08/25	6	36.37	0	0.00	36.40	6	3,712	0.16%
2022/08/24	0.1	36.25	0	0.00	36.10	0.1	3,763	0.00%
2022/08/23	4	36.40	0	0.00	36.35	4	3,790	0.11%
2022/08/22	0	0.00	70	36.90	36.85	-70	3,793	-1.85%
2022/08/19	73	36.75	2	36.85	37.15	71	3,802	1.87%
2022/08/18	6	36.37	74	36.11	36.40	-68	3,773	-1.80%
2022/08/17	11.1	36.40	1.2	36.43	36.45	9.9	3,775	0.26%
2022/08/16	1	36.45	0	0.00	36.50	1	3,765	0.03%
2022/08/15	3	36.55	1	36.70	36.70	2	3,765	0.05%
2022/08/12	11	36.20	10	36.18	36.30	1	3,747	0.03%
2022/08/11	13.2	35.66	9.3	35.53	35.70	3.9	3,764	0.10%
2022/08/10	46	35.09	50	35.17	35.10	-4	3,769	-0.11%
2022/08/09	39.1	35.39	25	35.24	35.45	14.1	3,776	0.37%
2022/08/08	40.2	35.62	2.1	35.72	35.60	38.1	3,783	1.01%
2022/08/05	0	0.00	0.1	34.95	34.90	-0.1	3,757	0.00%
2022/08/04	1	34.45	10	34.40	34.20	-9	3,723	-0.24%
2022/08/03	2.2	33.88	25	33.92	34.00	-22.9	3,721	-0.61%
2022/08/02	41.2	34.27	22	34.16	34.15	19.2	3,742	0.51%
2022/08/01	0	0.00	50	35.11	35.20	-50	3,763	-1.33%
2022/07/29	52	35.63	1	35.85	35.30	51	3,797	1.34%
2022/07/28	2.1	35.30	0	0.00	35.30	2.1	3,763	0.05%
2022/07/27	6	34.83	0	0.00	35.40	6	3,794	0.16%
2022/07/26	1	35.00	62	35.39	35.15	-61	3,804	-1.60%
2022/07/25	3	35.77	2	35.60	35.80	1	3,829	0.03%
2022/07/22	7.3	36.02	1	36.45	35.95	6.3	3,843	0.16%
2022/07/21	5	35.82	2	35.83	36.30	3	3,839	0.08%
2022/07/20	3	35.68	3	35.53	35.40	0	3,835	0.00%
2022/07/19	5.1	34.65	1	35.10	35.20	4.1	3,839	0.11%
2022/07/18	1	34.60	20	34.76	35.00	-19	3,864	-0.49%
2022/07/15	62.1	33.64	1	33.35	33.85	61.1	3,843	1.59%
2022/07/14	5.1	32.74	0	0.00	32.95	5.1	3,835	0.13%
2022/07/13	1	33.00	3	33.07	32.90	-2	3,822	-0.05%
2022/07/12	31	32.73	32	32.29	32.25	-1	3,819	-0.03%
2022/07/11	13	34.07	1	34.15	33.90	12	3,800	0.32%
2022/07/08	3.3	35.21	3	35.33	35.45	0.3	3,775	0.01%
2022/07/07	13	32.98	12	33.78	34.15	1	3,746	0.03%
2022/07/06	10	34.10	0	0.00	33.15	10	3,749	0.27%
2022/07/05	19	33.51	16.2	33.88	33.95	2.8	3,748	0.07%
2022/07/04	28	34.51	9	34.98	33.60	19	3,727	0.51%
2022/07/01	24	35.58	19	35.70	35.45	5	3,711	0.14%
2022/06/30	6.1	37.28	5	37.67	36.95	1.1	3,623	0.03%
2022/06/29	10.1	39.37	2	39.70	39.10	8.1	3,526	0.23%
2022/06/28	26.1	45.07	2	45.05	44.80	24.1	3,423	0.70%
2022/06/27	6	46.13	0	0.00	46.15	6	3,302	0.18%
2022/06/24	0	0.00	1	45.90	45.60	-1	3,282	-0.03%
2022/06/23	6	45.74	3	46.00	45.75	3	3,261	0.09%
2022/06/22	4	46.84	0	0.00	46.80	4	3,238	0.12%
2022/06/21	2	47.85	5	47.75	47.80	-3	3,213	-0.09%
2022/06/20	5	47.90	0.1	47.95	47.10	5	3,226	0.15%
2022/06/17	6	47.95	1	47.85	48.50	5	3,218	0.16%
2022/06/16	0	0.00	4	49.53	48.70	-4	3,252	-0.12%
2022/06/15	1	49.85	5	49.97	49.90	-4	3,323	-0.12%
2022/06/14	2	48.93	3	49.08	49.40	-1	3,365	-0.03%
2022/06/13	1	49.85	0	0.00	49.60	1	3,460	0.03%
2022/06/10	1	50.40	1	50.30	50.30	0	3,515	0.00%
2022/06/09	1	50.00	3.8	50.24	50.40	-2.8	3,580	-0.08%
2022/06/08	2	50.40	2	50.45	50.50	0	3,600	0.00%
2022/06/07	7	50.23	2	50.10	50.30	5	3,685	0.14%
2022/06/06	4	50.30	8	50.21	50.20	-4	3,746	-0.11%
2022/06/02	2	49.75	103	49.68	49.75	-101	3,840	-2.63%	大賣/鉅額交易
2022/06/01	2	49.35	25	49.50	49.60	-23	4,021	-0.57%
2022/05/31	1	48.55	12	48.95	48.55	-11	4,144	-0.27%
2022/05/30	0	0.00	1	48.90	48.90	-1	4,315	-0.02%
2022/05/27	0	0.00	4	48.60	48.60	-4	4,516	-0.09%
2022/05/26	2	47.93	29	48.03	47.95	-27	5,446	-0.50%
2022/05/25	0	0.00	2	48.00	48.00	-2	6,331	-0.03%
2022/05/24	1	48.05	0	0.00	47.55	1	6,400	0.02%
2022/05/23	3	48.38	1	48.00	48.00	2	6,431	0.03%
2022/05/20	3	48.15	56	48.28	48.35	-53	6,532	-0.81%
2022/05/19	6	47.78	5	48.03	48.35	1	6,686	0.01%
2022/05/18	3	47.67	77	47.80	47.85	-74	6,697	-1.10%
2022/05/17	1.2	46.86	18	46.84	47.30	-16.8	6,838	-0.25%
2022/05/16	101	46.31	27	46.40	46.50	74	6,863	1.08%	大買/
2022/05/12	22	45.61	1	45.35	45.35	21	6,896	0.30%
2022/05/11	16	45.81	1	45.90	45.85	15	6,903	0.22%
2022/05/10	58	45.87	26	45.92	46.40	32	6,916	0.46%
2022/05/09	63	46.98	1	46.40	46.35	62	6,936	0.89%
2022/05/06	1	47.90	0	48.10	48.10	1	6,993	0.01%
2022/05/05	7	47.99	40	47.88	48.15	-33	7,055	-0.47%
2022/05/04	37	47.29	1	47.35	47.25	36	7,083	0.51%
2022/05/03	6	46.75	6	47.35	47.25	0	7,167	0.00%
2022/04/29	28	47.08	18	47.58	46.70	10	7,237	0.14%
2022/04/28	17	46.60	0	0.00	46.60	17	7,311	0.23%
2022/04/27	42	46.26	9.2	45.74	46.50	32.8	7,377	0.44%
2022/04/26	4	47.00	4	47.41	46.55	0	7,462	0.00%
2022/04/25	18.3	47.39	19	47.23	46.95	-0.7	7,652	-0.01%
2022/04/22	13	48.58	1	48.60	48.60	12	7,729	0.16%
2022/04/21	7	48.86	0	0.00	48.50	7	8,139	0.09%
2022/04/20	6	48.55	2	48.65	48.35	4	8,983	0.04%
2022/04/19	5	48.79	20	48.74	48.90	-15	9,250	-0.16%
2022/04/18	1	48.00	20	48.00	48.00	-19	9,292	-0.20%
2022/04/15	15.1	47.96	10	47.85	47.85	5.1	9,303	0.05%
2022/04/14	5	48.35	11	48.45	48.35	-6	9,365	-0.06%
2022/04/13	5.2	48.21	0	0.00	48.30	5.2	9,407	0.06%
2022/04/12	15.1	48.03	10.6	48.15	48.00	4.5	9,395	0.05%
2022/04/11	14.1	49.06	11	49.10	48.85	3.1	9,381	0.03%
2022/04/08	68.1	50.00	7	50.02	50.10	61.1	9,381	0.65%
2022/04/07	3.2	49.94	2	50.08	49.80	1.2	9,391	0.01%
2022/04/06	15	50.66	3.1	50.74	50.70	11.9	9,365	0.13%
2022/04/01	6.1	50.89	121	51.04	51.20	-114.9	9,445	-1.22%	大賣/鉅額交易
2022/03/31	14	51.49	2	51.50	51.40	12	9,529	0.13%
2022/03/30	56	51.75	9	51.70	51.70	47	9,584	0.49%
2022/03/29	0	0.00	36	51.87	51.70	-36	9,654	-0.37%
2022/03/28	17	51.02	5.3	51.71	51.90	11.7	9,789	0.12%
2022/03/25	1	51.70	3	51.63	51.70	-2	9,890	-0.02%
2022/03/24	6	51.75	1	51.80	51.90	5	9,896	0.05%
2022/03/23	14	52.09	5	52.08	52.20	9	9,951	0.09%
2022/03/22	13.1	51.62	4.1	52.00	52.10	9.1	10,013	0.09%
2022/03/21	10.1	52.30	11	52.33	52.10	-0.9	10,032	-0.01%
2022/03/18	28	51.62	31.2	51.77	51.70	-3.2	10,045	-0.03%
2022/03/17	14	51.01	11	51.40	51.40	3	9,960	0.03%
2022/03/16	7.1	50.36	6	50.17	50.30	1.1	9,904	0.01%
2022/03/15	4.1	50.99	13.3	51.16	50.80	-9.1	9,856	-0.09%
2022/03/14	11	51.65	7	51.70	51.80	4	9,852	0.04%
2022/03/11	5	51.56	3	51.57	51.50	2	9,861	0.02%
2022/03/10	14.1	51.88	23	51.60	51.30	-8.9	9,886	-0.09%
2022/03/09	22	50.82	11	50.65	51.10	11	9,853	0.11%
2022/03/08	15	50.35	5.1	50.24	50.20	9.9	9,866	0.10%
2022/03/07	64.5	50.45	58	50.20	50.30	6.5	9,792	0.07%
2022/03/04	30	51.81	25	51.69	51.60	5	9,667	0.05%
2022/03/03	34.1	52.08	10	52.05	51.80	24.1	9,586	0.25%
2022/03/02	16.1	51.28	16.1	51.28	51.40	0	9,508	0.00%
2022/03/01	149.2	51.71	104.8	51.83	51.20	44.4	9,347	0.48%	大買/大賣/
2022/02/25	161	50.44	132.2	51.31	52.00	28.8	8,431	0.34%	大買/大賣/
2022/02/24	37	47.90	23.5	47.51	47.35	13.5	7,667	0.18%
2022/02/23	13	48.35	10.1	48.39	48.50	3	7,671	0.04%
2022/02/22	46.2	48.17	3.1	48.33	48.15	43	7,780	0.55%
2022/02/21	29.1	49.21	34	49.15	49.15	-4.9	7,954	-0.06%
2022/02/18	6.5	48.15	6	48.26	48.75	0.5	8,077	0.01%
2022/02/17	16	48.18	105.2	48.46	48.25	-89.2	8,172	-1.09%	大賣/
2022/02/16	11	47.11	4	47.11	46.95	7	8,150	0.09%
2022/02/15	18	46.50	0	0.00	46.30	18	8,186	0.22%
2022/02/14	33.2	46.42	6	46.29	46.50	27.2	8,258	0.33%
2022/02/11	31.5	47.35	1	47.45	47.40	30.5	8,348	0.37%
2022/02/10	39	47.18	2	47.20	47.40	37	8,586	0.43%
2022/02/09	5	46.56	5	46.91	47.10	0	8,604	0.00%
2022/02/08	11	46.18	19.2	45.84	46.35	-8.2	8,631	-0.09%
2022/02/07	3	45.78	1.1	45.93	45.80	1.9	8,580	0.02%
2022/01/26	9	45.98	3.1	46.26	46.00	5.9	8,515	0.07%
2022/01/25	7.3	46.26	34	45.95	45.75	-26.8	8,508	-0.31%
2022/01/24	17.2	46.95	13.1	46.75	47.00	4.1	8,428	0.05%
2022/01/21	27.3	47.76	10.2	47.77	47.60	17.1	8,450	0.20%
2022/01/20	5	48.36	7.1	48.36	48.45	-2.1	8,401	-0.02%
2022/01/19	23.3	48.10	39	48.00	47.80	-15.7	8,344	-0.19%
2022/01/18	62.1	49.51	75	49.82	48.80	-12.9	8,256	-0.16%
2022/01/17	31.5	49.55	14.2	49.65	49.50	17.3	8,058	0.21%
2022/01/14	102	50.10	36	50.67	49.15	66	7,963	0.83%	大買/
2022/01/13	140.3	51.65	162.5	51.73	51.30	-22.2	7,572	-0.29%	大買/大賣/
2022/01/12	14	49.02	14.5	49.20	49.70	-0.5	6,735	-0.01%
2022/01/11	0	47.25	32.2	47.48	47.10	-32.2	6,510	-0.49%
2022/01/10	4	47.26	3	47.37	47.40	1	6,531	0.02%
2022/01/07	5.1	47.70	8	47.84	47.10	-2.9	6,572	-0.04%
2022/01/06	14	47.98	15.2	48.22	48.30	-1.2	6,564	-0.02%
2022/01/05	2	47.90	34	47.82	48.10	-32	6,602	-0.48%
2022/01/04	20	47.87	21	47.86	48.05	-1	6,610	-0.02%
2022/01/03	9.2	48.30	10.5	48.43	47.95	-1.3	6,616	-0.02%
2021/12/30	7.1	48.61	4	48.53	48.60	3	6,584	0.05%
2021/12/29	13.2	48.19	23.2	48.50	48.60	-9.9	6,595	-0.15%
2021/12/28	11	48.89	38	48.79	48.50	-27	6,615	-0.41%
2021/12/27	53	48.95	13.6	49.02	49.10	39.4	6,588	0.60%
2021/12/24	7	48.20	7.7	48.32	48.30	-0.7	6,555	-0.01%
2021/12/23	4.1	47.97	11.2	47.91	48.10	-7.1	6,556	-0.11%
2021/12/22	47	47.95	57	47.87	48.10	-10	6,690	-0.15%
2021/12/21	38.3	47.28	200.1	47.31	47.50	-161.8	6,587	-2.46%	大賣/鉅額交易
2021/12/20	25	46.57	8	46.57	46.50	17	6,497	0.26%
2021/12/17	7.1	46.44	1	46.80	46.20	6.1	6,547	0.09%
2021/12/16	32	46.30	60	46.06	46.65	-28	6,626	-0.42%
2021/12/15	2	45.45	2	45.40	45.30	0	6,646	0.00%
2021/12/14	47	45.31	4.1	45.14	45.05	42.9	6,732	0.64%
2021/12/13	4	46.75	6	46.67	46.45	-2	6,835	-0.03%
2021/12/10	2	45.90	6.2	46.34	46.40	-4.2	6,850	-0.06%
2021/12/09	3	46.60	5.2	46.76	46.30	-2.2	6,874	-0.03%
2021/12/08	12.2	46.98	10	46.99	46.90	2.2	6,888	0.03%
2021/12/07	3	47.28	0	0.00	46.80	3	6,964	0.04%
2021/12/06	11.2	46.97	10	46.93	47.25	1.2	7,034	0.02%
2021/12/03	8	46.12	10	46.48	46.55	-2	7,241	-0.03%
2021/12/02	11.3	45.99	10.1	46.02	45.70	1.2	7,455	0.02%
2021/12/01	17	45.73	45	46.00	46.10	-28	7,688	-0.36%
2021/11/30	4	45.49	6	45.88	46.15	-2	8,094	-0.02%
2021/11/29	20.2	43.89	11	44.45	44.65	9.2	8,271	0.11%
2021/11/26	91.3	45.53	21.2	45.21	45.20	70.1	8,644	0.81%
2021/11/25	20	46.62	1	46.35	46.25	19	8,670	0.22%
2021/11/24	58.1	46.60	23	46.40	46.55	35.1	8,842	0.40%
2021/11/23	51.1	47.29	5	46.52	46.25	46.1	9,368	0.49%
2021/11/22	92	47.53	0	47.60	47.45	92	9,438	0.97%
2021/11/19	9.2	47.67	27	47.92	47.30	-17.8	9,517	-0.19%
2021/11/18	43.2	48.55	5.5	48.73	48.40	37.7	9,498	0.40%
2021/11/17	73.9	47.87	169.5	47.98	48.35	-95.6	9,347	-1.02%	大賣/
2021/11/16	29.5	46.61	0	46.85	46.30	29.5	9,213	0.32%
2021/11/15	28.7	46.55	36	46.99	47.15	-7.3	9,247	-0.08%
2021/11/12	30	45.99	4	45.81	45.75	26	9,353	0.28%
2021/11/11	35.2	45.60	2	45.45	45.45	33.2	9,543	0.35%
2021/11/10	10	46.05	3	45.93	45.80	7	9,771	0.07%
2021/11/09	11.2	47.09	11	47.02	46.55	0.2	10,257	0.00%
2021/11/08	4	46.56	4	46.79	46.90	0	11,219	0.00%
2021/11/05	51	45.92	49	46.68	46.70	2	12,495	0.02%
2021/11/04	7	46.74	9	46.74	46.45	-2	12,611	-0.02%
2021/11/03	10	46.13	3	46.13	46.15	7	12,808	0.05%
2021/11/02	2.4	46.08	2	45.78	45.65	0.4	13,311	0.00%
2021/11/01	12	46.26	13	46.64	46.65	-1	13,817	-0.01%
2021/10/29	26	46.45	10	46.27	46.15	16	14,127	0.11%
2021/10/28	8.2	46.90	16.2	46.88	47.10	-8	14,375	-0.06%
2021/10/27	12.2	45.60	6	46.03	46.15	6.2	14,447	0.04%
2021/10/26	5	46.18	5	45.82	45.65	0	14,582	0.00%
2021/10/25	0.1	44.85	2.1	45.00	45.50	-2	14,576	-0.01%
2021/10/22	5	45.07	4	45.23	45.20	1	14,631	0.01%
2021/10/21	12.1	45.55	19	46.00	44.90	-7	14,726	-0.05%
2021/10/20	26	45.65	0	0.00	45.45	26	14,803	0.18%
2021/10/19	58	45.43	52	45.99	45.85	6	14,875	0.04%
2021/10/18	34	44.39	0	0.00	44.20	34	14,949	0.23%
2021/10/15	24	45.08	3.3	44.81	45.10	20.7	15,039	0.14%
2021/10/14	3	42.98	75	43.03	43.70	-72	15,270	-0.47%
2021/10/13	21	43.10	2	43.20	42.90	19	15,398	0.12%
2021/10/12	3	44.32	2	44.50	44.30	1	15,531	0.01%
2021/10/08	4	45.88	1	46.15	45.20	3	15,779	0.02%
2021/10/07	7.1	46.32	1	46.45	46.10	6.1	15,972	0.04%
2021/10/06	9.3	45.66	3	45.38	44.95	6.3	16,352	0.04%
2021/10/05	11	44.70	3	44.97	46.45	8	16,496	0.05%
2021/10/04	6.1	45.07	26.5	45.15	44.90	-20.4	16,513	-0.12%
2021/10/01	4.1	46.68	22	46.24	46.10	-17.9	16,612	-0.11%
2021/09/30	18.1	48.05	7.1	48.07	47.70	11.1	16,782	0.07%
2021/09/29	31.7	47.76	11.2	48.05	47.55	20.4	16,754	0.12%
2021/09/28	3	50.63	5	50.58	50.50	-2	16,683	-0.01%
2021/09/27	1.4	51.76	31	51.73	51.60	-29.6	16,736	-0.18%
2021/09/24	6.4	51.84	10	51.96	52.10	-3.6	16,784	-0.02%
2021/09/23	17.1	51.85	5	52.30	51.80	12.1	16,730	0.07%
2021/09/22	12	51.75	8.1	52.03	52.50	3.9	16,601	0.02%
2021/09/17	6.3	53.33	19	53.41	53.30	-12.8	16,502	-0.08%
2021/09/16	31.3	53.92	8.1	53.92	53.20	23.2	16,407	0.14%
2021/09/15	8	54.44	10	54.61	54.90	-2	16,242	-0.01%
2021/09/14	1.1	55.39	6	55.47	55.20	-4.9	16,241	-0.03%
2021/09/13	9	55.87	6	55.97	55.60	3	16,251	0.02%
2021/09/10	12	56.35	44	56.35	57.00	-32	16,254	-0.20%
2021/09/09	19.2	53.96	14	53.96	54.90	5.2	16,218	0.03%
2021/09/08	76	54.17	30.7	53.88	53.60	45.4	16,168	0.28%
2021/09/07	66.2	56.98	27.1	57.07	56.90	39.1	16,026	0.24%
2021/09/06	112.4	59.12	32	59.31	59.00	80.4	15,808	0.51%	大買/
2021/09/03	35.8	59.72	83.3	60.20	60.90	-47.5	15,565	-0.31%
2021/09/02	54.3	58.88	59.2	58.20	57.10	-4.9	15,242	-0.03%
2021/09/01	214.5	59.54	76.4	59.82	59.80	138.2	15,195	0.91%	大買/鉅額交易
2021/08/31	15.1	58.21	71.7	58.00	58.80	-56.6	15,020	-0.38%
2021/08/30	7.1	57.73	49	57.93	58.10	-41.9	14,967	-0.28%
2021/08/27	148	57.72	129.2	57.85	56.60	18.9	14,812	0.13%	大買/大賣/
2021/08/26	8	56.48	24.3	56.28	56.50	-16.3	14,355	-0.11%
2021/08/25	35.3	55.79	14.1	55.86	55.30	21.2	14,292	0.15%
2021/08/24	36.1	55.58	10	55.47	55.30	26.1	14,183	0.18%
2021/08/23	9	54.86	2.5	54.84	55.60	6.5	14,114	0.05%
2021/08/20	7.6	54.18	4	54.58	53.50	3.6	14,033	0.03%
2021/08/19	16	55.06	18	54.66	54.00	-2	13,916	-0.01%
2021/08/18	21.1	52.85	29.3	52.68	55.20	-8.2	13,872	-0.06%
2021/08/17	27.2	52.38	27.2	52.41	51.50	0	13,745	0.00%
2021/08/16	71.5	54.52	75.3	54.27	53.90	-3.8	13,497	-0.03%
2021/08/13	126.1	57.29	124.6	57.27	56.40	1.6	13,206	0.01%	大買/大賣/
2021/08/12	178.3	56.79	256.2	56.63	57.30	-77.9	12,622	-0.62%	大買/大賣/
2021/08/11	260.1	55.47	273.3	55.71	54.00	-13.2	11,454	-0.12%	大買/大賣/
2021/08/10	27.5	53.29	35.1	52.96	54.00	-7.7	10,213	-0.08%
2021/08/09	36.2	54.71	28.3	54.55	54.20	7.9	10,159	0.08%
2021/08/06	90.4	57.08	38.1	56.59	56.20	52.3	10,026	0.52%
2021/08/05	110.3	58.66	127.7	58.49	59.20	-17.4	9,673	-0.18%	大買/大賣/
2021/08/04	44	56.43	179.5	56.55	56.80	-135.5	9,365	-1.45%	大賣/鉅額交易
2021/08/03	133	54.87	69.1	55.64	56.20	64	9,201	0.70%	大買/
2021/08/02	7.2	53.38	28.1	53.27	53.00	-20.9	8,902	-0.23%
2021/07/30	30	53.18	45.2	52.98	53.30	-15.2	8,827	-0.17%
2021/07/29	12.1	51.67	9	51.47	51.80	3.1	8,735	0.03%
2021/07/28	16	49.88	44.1	49.91	50.80	-28	8,793	-0.32%
2021/07/27	91.2	52.43	57	51.79	51.50	34.2	8,871	0.39%
2021/07/26	49.2	51.89	35.6	51.97	52.80	13.6	8,887	0.15%
2021/07/23	3.1	51.20	18.7	51.52	50.70	-15.6	9,021	-0.17%
2021/07/22	21.4	51.87	16.1	51.61	51.50	5.3	9,177	0.06%
2021/07/21	45.2	51.43	26	51.71	51.60	19.1	9,119	0.21%
2021/07/20	60.2	50.96	51.1	50.94	50.50	9.1	9,067	0.10%
2021/07/19	42.3	53.77	9.4	53.55	53.30	33	8,878	0.37%
2021/07/16	19.7	54.25	27	54.84	55.20	-7.3	9,090	-0.08%
2021/07/15	44.3	53.84	49.3	53.80	54.30	-5	9,320	-0.05%
2021/07/14	83	52.73	48	51.57	52.60	35	9,389	0.37%
2021/07/13	34.3	52.99	74	52.32	51.60	-39.7	9,269	-0.43%
2021/07/12	30.2	50.73	30	50.91	51.00	0.2	9,017	0.00%
2021/07/09	12.6	49.53	8	49.41	49.75	4.6	8,937	0.05%
2021/07/08	43.1	50.04	35	50.05	50.10	8.1	9,061	0.09%
2021/07/07	54.1	49.77	93	50.08	51.20	-38.9	9,058	-0.43%
2021/07/06	4.2	48.85	11	48.92	48.80	-6.8	8,977	-0.08%
2021/07/05	16.3	49.00	17	48.92	49.25	-0.8	9,205	-0.01%
2021/07/02	26.1	47.91	12	48.11	47.55	14.1	9,422	0.15%
2021/07/01	360	47.94	117	47.51	48.20	243	9,486	2.56%	大買/大賣/鉅額交易
2021/06/30	9	47.33	33	47.14	47.60	-24	9,534	-0.25%
2021/06/29	3	47.07	23.3	47.36	47.10	-20.3	9,631	-0.21%
2021/06/28	1.2	47.42	13	47.70	47.80	-11.8	9,965	-0.12%
2021/06/25	8	48.05	2	48.00	47.55	6	10,123	0.06%
2021/06/24	3	48.27	9	48.24	48.20	-6	10,326	-0.06%
2021/06/23	1	47.36	13.5	47.42	47.80	-12.5	10,547	-0.12%
2021/06/22	92	47.10	5	47.25	47.10	87	10,673	0.82%
2021/06/21	4	47.65	8.2	47.38	47.15	-4.2	10,830	-0.04%
2021/06/18	17.1	49.60	11	49.70	48.25	6.1	11,158	0.05%
2021/06/17	0	0.00	23.1	49.37	49.65	-23.1	11,326	-0.20%
2021/06/16	23.3	48.96	25	49.13	48.65	-1.7	11,718	-0.01%
2021/06/15	7	48.66	47	48.66	48.50	-40	12,590	-0.32%
2021/06/11	14.1	48.17	29	48.08	48.10	-14.9	13,633	-0.11%
2021/06/10	32.5	47.97	38	48.18	48.10	-5.5	13,816	-0.04%
2021/06/09	65.2	48.38	59.1	48.23	47.85	6	14,069	0.04%
2021/06/08	595.2	48.03	105	48.06	49.00	490.2	14,010	3.50%	大買/大賣/鉅額交易
2021/06/07	34.2	46.10	70	46.13	46.15	-35.8	13,821	-0.26%
2021/06/04	16	45.48	5.5	45.49	45.20	10.5	13,751	0.08%
2021/06/03	24	46.77	7	46.33	46.45	17	13,755	0.12%
2021/06/02	10	46.38	68	45.88	47.05	-58	13,713	-0.42%
2021/06/01	22	45.72	97	45.74	45.70	-75	13,645	-0.55%
2021/05/31	37	45.39	40.1	45.33	45.55	-3.1	13,783	-0.02%
2021/05/28	87	44.94	24	44.86	44.95	63	13,867	0.45%
2021/05/27	35	44.13	73.5	44.46	44.35	-38.5	13,998	-0.28%
2021/05/26	61.1	45.02	69	44.70	44.25	-7.9	14,215	-0.06%
2021/05/25	29	44.54	9	44.22	44.95	20	14,463	0.14%
2021/05/24	1	41.75	10	42.41	42.80	-9	14,493	-0.06%
2021/05/21	10	42.50	5	42.45	42.35	5	14,601	0.03%
2021/05/20	14.3	42.24	0	0.00	41.70	14.3	14,780	0.10%
2021/05/19	25.5	42.11	4.3	42.39	42.30	21.3	14,983	0.14%
2021/05/18	1	42.30	2	41.80	42.55	-1	15,159	-0.01%
2021/05/17	30.4	40.15	12.3	40.31	39.65	18.1	15,295	0.12%
2021/05/14	37.2	42.63	23	42.80	42.35	14.2	15,213	0.09%
2021/05/13	38.3	42.70	16	42.56	42.50	22.2	15,101	0.15%
2021/05/12	86.2	40.79	66	41.38	41.65	20.2	14,970	0.13%
2021/05/11	33	42.24	17	42.24	41.80	16	14,889	0.11%
2021/05/10	25	45.21	7	45.49	44.85	18	14,764	0.12%
2021/05/07	26.2	44.86	19	45.54	45.90	7.2	14,805	0.05%
2021/05/06	3.5	44.10	48	44.21	43.90	-44.5	14,811	-0.30%
2021/05/05	25.1	44.95	10	44.96	43.90	15.1	14,819	0.10%
2021/05/04	28.4	45.63	26.2	45.00	45.00	2.3	14,918	0.02%
2021/05/03	32.2	46.93	13.2	47.28	46.30	18.9	14,913	0.13%
2021/04/29	119.6	48.28	63.1	48.18	47.70	56.5	14,963	0.38%	大買/
2021/04/28	57.2	50.28	95.2	50.30	50.30	-38	14,973	-0.25%
2021/04/27	24.1	49.17	54.1	49.24	48.85	-30	15,031	-0.20%
2021/04/26	26	48.79	42.1	48.86	48.80	-16.1	15,380	-0.10%
2021/04/23	16.8	47.68	47.3	47.66	48.00	-30.5	15,402	-0.20%
2021/04/22	150.4	49.82	89.5	49.18	47.30	60.9	15,496	0.39%	大買/
2021/04/21	109.2	49.42	196.4	49.41	49.70	-87.2	15,210	-0.57%	大買/大賣/
2021/04/20	57.5	47.50	106	47.68	47.50	-48.5	14,944	-0.32%	大賣/
2021/04/19	37.1	46.53	29.5	46.57	46.70	7.6	15,115	0.05%
2021/04/16	41.1	46.33	51	46.14	46.65	-10	15,137	-0.07%
2021/04/15	39	44.93	6.1	44.77	45.25	32.9	15,095	0.22%
2021/04/14	54.1	44.97	20.8	44.87	44.75	33.3	15,118	0.22%
2021/04/13	16.1	46.81	18.2	46.76	45.70	-2.1	15,079	-0.01%
2021/04/12	14.1	47.29	18.2	47.17	46.90	-4.1	14,988	-0.03%
2021/04/09	147.5	47.49	184.8	47.10	46.85	-37.3	14,866	-0.25%	大買/大賣/
2021/04/08	150	45.90	88.6	46.88	47.50	61.4	14,645	0.42%	大買/
2021/04/07	18	45.61	20	45.87	45.30	-2	14,326	-0.01%
2021/04/06	16.1	44.83	26	45.18	45.30	-9.9	14,332	-0.07%
2021/04/01	30	44.04	131	44.18	44.20	-101	14,267	-0.71%	大賣/鉅額交易
2021/03/31	169	46.01	79	44.85	44.25	90	14,237	0.63%	大買/
2021/03/30	89	44.47	78	44.48	44.90	11	13,925	0.08%
2021/03/29	84	44.45	49	44.29	44.15	35	13,837	0.25%
2021/03/26	23.1	44.56	52	44.33	44.65	-28.9	13,744	-0.21%
2021/03/25	53	42.83	32.2	43.24	43.30	20.8	13,609	0.15%
2021/03/24	33.1	43.91	43	43.75	43.05	-9.9	13,697	-0.07%
2021/03/23	88	44.37	117.7	44.15	44.10	-29.7	13,653	-0.22%	大賣/
2021/03/22	53.3	43.03	33.3	43.00	42.95	20.1	13,468	0.15%
2021/03/19	133	43.73	88.7	43.72	43.50	44.3	13,552	0.33%	大買/
2021/03/18	146.5	42.84	244.8	42.77	43.75	-98.3	13,281	-0.74%	大買/大賣/
2021/03/17	399.3	39.98	324.5	40.30	40.65	74.8	12,769	0.59%	大買/大賣/
2021/03/16	55.3	38.16	90.4	38.54	38.60	-35.1	11,893	-0.30%
2021/03/15	102	38.33	186	38.70	38.20	-84	11,979	-0.70%	大買/大賣/
2021/03/12	2	37.10	14	36.95	37.40	-12	11,844	-0.10%
2021/03/11	7	36.56	17	36.52	36.80	-10	12,524	-0.08%
2021/03/10	19	36.56	2.1	36.67	36.50	16.9	13,196	0.13%
2021/03/09	10	36.41	11.3	36.71	36.65	-1.3	13,568	-0.01%
2021/03/08	15	37.45	5	36.91	36.70	10	13,606	0.07%
2021/03/05	32.1	37.13	21	37.25	37.10	11.1	13,632	0.08%
2021/03/04	8	37.88	14.4	37.77	37.35	-6.4	13,696	-0.05%
2021/03/03	19	37.11	59	37.67	37.75	-40	13,544	-0.30%
2021/03/02	114.6	37.46	91	37.54	37.30	23.6	13,437	0.18%	大買/
2021/02/26	109.3	37.62	24	37.67	37.70	85.3	13,320	0.64%	大買/
2021/02/25	39	38.25	221	37.59	38.95	-182	13,274	-1.37%	大賣/鉅額交易
2021/02/24	3	37.12	55.1	36.97	37.00	-52.1	13,110	-0.40%
2021/02/23	56.1	36.73	104	36.38	36.50	-47.9	12,989	-0.37%	大賣/
2021/02/22	124.5	37.62	64	37.30	37.25	60.5	12,899	0.47%	大買/
2021/02/19	76	36.56	48	36.61	37.35	28	12,757	0.22%
2021/02/18	101	35.68	47	36.23	36.45	54	12,566	0.43%	大買/
2021/02/17	97	35.30	5	35.60	35.25	92	12,409	0.74%
2021/02/05	12	34.37	30	34.68	34.35	-18	12,224	-0.15%
2021/02/04	1	34.20	9	34.03	34.00	-8	12,219	-0.07%
2021/02/03	16	34.18	2	34.33	34.35	14	12,306	0.11%
2021/02/02	45.2	34.88	13	35.03	34.70	32.2	12,344	0.26%
2021/02/01	12	33.52	5	33.20	33.65	7	12,206	0.06%
2021/01/29	7.2	34.18	25	34.14	33.65	-17.8	12,151	-0.15%
2021/01/28	6	34.58	0	0.00	34.50	6	12,056	0.05%
2021/01/27	12	35.37	4.8	35.62	35.25	7.2	11,987	0.06%
2021/01/26	50	35.67	32	35.41	35.00	18	11,917	0.15%
2021/01/25	13	36.51	31.2	36.49	36.30	-18.2	11,730	-0.15%
2021/01/22	12	37.05	27.2	37.09	37.25	-15.2	11,588	-0.13%
2021/01/21	164	36.97	175	36.72	37.10	-11	11,389	-0.10%	大買/大賣/
2021/01/20	36.3	36.63	49	36.35	35.70	-12.7	11,107	-0.11%
2021/01/19	281	37.13	243	37.14	37.05	38	10,777	0.35%	大買/大賣/
2021/01/18	13	36.13	12	36.22	36.35	1	10,311	0.01%
2021/01/15	11	36.05	56	36.08	35.55	-45	10,167	-0.44%
2021/01/14	29	36.23	22	36.49	36.30	7	9,987	0.07%
2021/01/13	43	36.35	27	36.31	36.40	16	9,871	0.16%
2021/01/12	157.2	36.06	31	36.24	35.80	126.2	9,708	1.30%	大買/鉅額交易
2021/01/11	11	35.15	9	35.44	35.65	2	9,181	0.02%
2021/01/08	19	35.02	16.1	34.88	35.10	2.9	9,041	0.03%
2021/01/07	8	35.31	22	35.07	35.25	-14	8,917	-0.16%
2021/01/06	1	35.00	3	35.32	34.45	-2	8,790	-0.02%
2021/01/05	10	34.85	3	34.77	34.85	7	8,607	0.08%
2021/01/04	2	34.58	8.1	34.42	34.70	-6.1	8,560	-0.07%
2020/12/31	3	34.72	2	34.53	34.35	1	8,526	0.01%
2020/12/30	2	34.65	6	34.66	34.70	-4	8,473	-0.05%
2020/12/29	14.2	35.02	18.5	34.95	35.00	-4.3	8,439	-0.05%
2020/12/28	9.1	34.53	0	0.00	34.50	9.1	8,260	0.11%
2020/12/25	7	34.58	4	34.40	34.40	3	8,197	0.04%
2020/12/24	2	33.90	0	0.00	34.05	2	8,103	0.02%
2020/12/23	2	33.48	19	33.26	33.50	-17	8,069	-0.21%
2020/12/22	3	34.00	4	34.01	33.50	-1	8,055	-0.01%
2020/12/21	25	34.03	5	34.21	34.35	20	7,954	0.25%
2020/12/18	29	34.65	10	34.35	34.70	19	7,861	0.24%
2020/12/17	7	34.44	10	34.28	34.95	-3	7,605	-0.04%
2020/12/16	24	35.03	11.5	35.34	34.55	12.5	7,451	0.17%
2020/12/15	30	35.58	64.2	35.72	34.65	-34.2	7,247	-0.47%
2020/12/14	11	36.96	19	37.02	36.60	-8	6,932	-0.12%
2020/12/11	47.2	36.94	124.5	36.89	37.15	-77.3	6,728	-1.15%	大賣/
2020/12/10	33	36.80	76	36.75	36.75	-43	6,262	-0.69%
2020/12/09	76	36.83	46.5	36.68	37.05	29.5	6,067	0.49%
2020/12/08	22	35.73	16	35.89	36.25	6	5,772	0.10%
2020/12/07	177	37.01	84	37.34	36.50	93	5,536	1.68%	大買/
2020/12/04	641.2	35.04	140.7	34.89	35.70	500.5	4,719	10.60%	大買/大賣/鉅額交易
2020/12/03	26.1	33.21	29	33.37	33.20	-2.9	3,957	-0.07%
2020/12/02	11	32.35	15.8	32.30	32.30	-4.8	3,599	-0.13%
2020/12/01	19	32.00	16	31.95	32.00	3	3,505	0.09%
2020/11/30	2	31.60	9	31.75	31.85	-7	3,431	-0.20%
2020/11/27	0	0.00	16	31.50	31.25	-16	3,315	-0.48%
2020/11/26	15	31.28	7	31.21	31.50	8	3,295	0.24%
2020/11/25	5	31.14	5	31.49	31.20	0	3,292	0.00%
2020/11/24	49	31.81	42	31.90	31.65	7	3,235	0.22%
2020/11/23	7	31.55	65	31.14	31.95	-58	3,045	-1.90%
2020/11/20	3	30.13	2	30.40	30.20	1	2,843	0.04%
2020/11/19	1	30.35	11	30.55	30.35	-10	2,834	-0.35%
2020/11/18	0	0.00	6	30.44	30.45	-6	2,811	-0.21%
2020/11/17	3	30.17	1	30.20	30.05	2	2,786	0.07%
2020/11/16	8	29.93	22	29.93	30.00	-14	2,838	-0.49%
2020/11/13	1	29.05	9	29.54	29.50	-8	2,841	-0.28%
2020/11/12	3	29.50	5	29.70	29.30	-2	2,825	-0.07%
2020/11/11	44	29.99	34	29.76	30.00	10	2,791	0.36%
2020/11/10	16	29.78	20.1	29.99	29.85	-4.1	2,697	-0.15%
2020/11/09	11	29.28	7	29.21	29.30	4	2,667	0.15%
2020/11/06	2	28.80	5	28.85	28.90	-3	2,688	-0.11%
2020/11/05	2	28.75	0	0.00	28.75	2	2,712	0.07%
2020/10/30	2.5	28.23	0	0.00	28.15	2.5	2,794	0.09%
2020/10/29	4	28.40	5	28.40	28.40	-1	2,774	-0.04%
2020/10/28	20	28.95	0	0.00	28.75	20	2,779	0.72%
2020/10/27	10	29.10	1	28.95	29.00	9	2,804	0.32%
2020/10/26	5	29.30	0	0.00	29.10	5	2,885	0.17%
2020/10/23	10	29.30	10	29.35	29.35	0	2,911	0.00%
2020/10/22	3	29.12	5	29.20	29.40	-2	2,968	-0.07%
2020/10/20	0	0.00	5	29.14	29.15	-5	3,036	-0.16%
2020/10/16	0.5	28.85	0	0.00	28.85	0.5	3,060	0.02%
2020/10/15	15	29.05	0	0.00	29.05	15	3,078	0.49%
2020/10/14	5	29.25	0	0.00	29.15	5	3,108	0.16%
2020/10/12	4	28.95	10	29.08	29.10	-6	3,197	-0.19%
2020/10/08	0	0.00	2	28.68	28.65	-2	3,193	-0.06%
2020/10/07	4	28.65	0	0.00	28.65	4	3,229	0.12%
2020/09/29	2	28.28	9	28.26	28.30	-7	3,453	-0.20%
2020/09/28	4	28.10	4	28.13	28.30	0	3,589	0.00%
2020/09/25	16	27.42	25	27.39	27.25	-9	3,869	-0.23%
2020/09/24	15	28.08	0	0.00	28.05	15	4,006	0.37%
2020/09/23	5	28.60	0	0.00	28.55	5	4,036	0.12%
2020/09/22	12	29.09	1	29.05	28.95	11	4,251	0.26%
2020/09/21	41.1	29.65	0.4	29.50	29.45	40.7	4,412	0.92%
2020/09/18	4	29.83	1	29.90	29.90	3	4,444	0.07%
2020/09/17	0	0.00	4	29.95	29.90	-4	4,521	-0.09%
2020/09/16	3	29.53	0	0.00	29.50	3	4,532	0.07%
2020/09/15	1	29.70	1	29.65	29.65	0	4,594	0.00%
2020/09/14	5	29.55	5	29.20	29.50	0	4,750	0.00%
2020/09/11	7	28.65	1	28.80	28.55	6	4,866	0.12%
2020/09/10	6	29.14	0	0.00	28.95	6	4,959	0.12%
2020/09/09	6	29.05	3	29.08	29.30	3	5,069	0.06%
2020/09/08	0	0.00	13	29.33	29.30	-13	5,150	-0.25%
2020/09/07	8	29.50	3	29.57	29.30	5	5,260	0.10%
2020/09/04	2	28.90	2.5	29.03	29.10	-0.5	5,470	-0.01%
2020/09/03	11	29.49	1	29.65	29.35	10	5,531	0.18%
2020/09/02	5	29.26	0	0.00	29.40	5	5,595	0.09%
2020/09/01	1	29.10	21	29.05	29.15	-20	5,690	-0.35%
2020/08/31	4	29.32	25.1	29.15	29.10	-21.1	5,780	-0.36%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	27	29.71	4	29.93	29.65	23	6,192	0.37%
2020/08/26	24	29.61	0	0.00	29.65	24	6,893	0.35%
2020/08/25	1	29.30	0	0.00	29.80	1	6,970	0.01%
2020/08/21	6	29.36	0	0.00	29.25	6	7,034	0.09%
2020/08/20	18	29.25	1	29.25	29.10	17	7,055	0.24%
2020/08/19	17	30.70	22	31.08	30.60	-5	7,002	-0.07%
2020/08/18	4	31.51	2	31.50	31.45	2	6,951	0.03%
2020/08/17	1	31.80	0	0.00	31.95	1	6,996	0.01%
2020/08/14	4	31.75	5	31.75	31.90	-1	7,147	-0.01%
2020/08/13	17	32.48	2	32.60	31.85	15	7,177	0.21%
2020/08/12	1	31.85	13	31.77	32.15	-12	7,191	-0.17%
2020/08/10	1	32.40	6	32.27	32.15	-5	7,257	-0.07%
2020/08/07	6	31.93	0	0.00	31.90	6	7,338	0.08%
2020/08/06	7	32.41	4	32.60	32.20	3	7,384	0.04%
2020/08/05	4	32.59	26	32.62	32.55	-22	7,428	-0.30%
2020/08/04	0	0.00	6	32.20	32.05	-6	7,553	-0.08%
2020/08/03	2	31.98	1	32.00	31.95	1	7,742	0.01%
2020/07/31	8	31.98	3	32.25	31.90	5	8,030	0.06%
2020/07/30	3	32.08	36	32.06	32.00	-33	8,114	-0.41%
2020/07/29	2	30.75	3	30.67	31.15	-1	8,296	-0.01%
2020/07/28	2	30.33	37	30.81	30.35	-35	8,465	-0.41%
2020/07/27	6	31.37	3	30.98	31.20	3	8,491	0.04%
2020/07/24	25	32.03	13	32.06	31.45	12	8,488	0.14%
2020/07/23	24	32.35	2	32.33	32.35	22	8,495	0.26%
2020/07/22	5	32.58	9.2	32.55	32.65	-4.2	8,636	-0.05%
2020/07/21	3	32.05	18	32.02	32.00	-15	8,655	-0.17%
2020/07/20	28	31.39	22	31.45	31.65	6	8,689	0.07%
2020/07/17	12	31.86	6	32.11	31.75	6	8,692	0.07%
2020/07/16	19	32.44	0	0.00	32.15	19	8,729	0.22%
2020/07/15	1	32.45	1.8	32.23	32.30	-0.8	8,733	-0.01%
2020/07/14	1	32.25	2	32.25	32.25	-1	8,813	-0.01%
2020/07/13	16	32.70	6	32.58	32.80	10	8,851	0.11%
2020/07/10	8	32.41	9	32.15	32.00	-1	8,986	-0.01%
2020/07/09	3	33.15	10	33.20	32.90	-7	8,967	-0.08%
2020/07/08	21	33.45	3	33.25	33.30	18	8,993	0.20%
2020/07/07	46	33.83	25	33.99	33.65	21	9,043	0.23%
2020/07/06	46	33.96	87	34.37	34.00	-41	9,022	-0.45%
2020/07/03	48	33.37	32	33.11	33.40	16	8,798	0.18%
2020/07/02	3	32.03	25.2	32.09	32.40	-22.2	8,730	-0.25%
2020/07/01	175	31.88	27	31.88	31.60	148	8,715	1.70%	大買/鉅額交易
2020/06/30	8	33.73	8	33.78	33.80	0	8,505	0.00%
2020/06/29	7	33.55	0	0.00	33.50	7	8,367	0.08%
2020/06/24	12	33.45	13	33.51	33.55	-1	8,360	-0.01%
2020/06/23	25	33.91	4	33.84	33.85	21	8,358	0.25%
2020/06/22	10	34.21	2	34.40	34.20	8	8,367	0.10%
2020/06/19	12	34.80	18	34.78	34.80	-6	8,473	-0.07%
2020/06/18	2	34.48	12	34.32	34.50	-10	8,355	-0.12%
2020/06/17	15	33.94	0	0.00	33.75	15	8,233	0.18%
2020/06/16	0	0.00	10	33.56	33.60	-10	8,204	-0.12%
2020/06/15	6	32.82	5	32.75	32.55	1	8,277	0.01%
2020/06/12	4	33.06	3	33.25	33.25	1	8,262	0.01%
2020/06/11	25	33.82	30	33.91	33.45	-5	8,238	-0.06%
2020/06/10	2	33.13	1	33.35	33.35	1	8,093	0.01%
2020/06/09	3	33.15	25	33.17	33.10	-22	8,205	-0.27%
2020/06/05	4	33.33	53	33.45	33.35	-49	8,602	-0.57%
2020/06/04	1	33.00	36	32.89	32.90	-35	8,829	-0.40%
2020/06/03	94	33.21	13	33.23	33.25	81	8,871	0.91%
2020/06/02	71	34.20	32	33.99	34.05	39	8,641	0.45%
2020/06/01	3	32.03	9	32.06	32.15	-6	8,011	-0.07%
2020/05/29	0	0.00	1	31.20	30.90	-1	7,960	-0.01%
2020/05/28	0	0.00	3	31.45	30.90	-3	7,960	-0.04%
2020/05/27	2	31.60	0	0.00	31.55	2	7,943	0.03%
2020/05/25	2	31.40	0	0.00	31.50	2	7,894	0.03%
2020/05/22	0	0.00	1	32.15	31.40	-1	7,883	-0.01%
2020/05/21	1	31.75	1	31.80	32.05	0	7,858	0.00%
2020/05/20	99	31.15	101	30.99	31.10	-2	7,707	-0.03%	大賣/
2020/05/19	5	30.49	1	30.50	30.45	4	7,691	0.05%
2020/05/18	0	0.00	4	30.40	30.25	-4	7,642	-0.05%
2020/05/15	1	31.40	0	0.00	30.80	1	7,614	0.01%
2020/05/14	31	31.84	10	31.70	31.15	21	7,541	0.28%
2020/05/13	1	32.35	0	0.00	32.40	1	7,448	0.01%
2020/05/12	3	32.35	103	32.26	32.30	-100	7,429	-1.35%	大賣/
2020/05/11	1	32.85	0	0.00	32.55	1	7,377	0.01%
2020/05/08	0	0.00	7	32.12	32.20	-7	7,245	-0.10%
2020/05/07	15	32.14	117	31.93	31.60	-102	7,055	-1.45%	大賣/鉅額交易
2020/05/06	0	0.00	5	31.75	31.75	-5	6,778	-0.07%
2020/05/05	218	31.96	8	32.11	32.00	210	6,687	3.14%	大買/鉅額交易
2020/05/04	8	31.59	5	31.35	31.50	3	6,462	0.05%
2020/04/30	2	30.60	1	30.65	30.70	1	6,301	0.02%
2020/04/29	0	0.00	1	30.30	30.15	-1	6,271	-0.02%
2020/04/28	1	30.10	5	30.04	30.10	-4	6,275	-0.06%
2020/04/27	12	30.25	78	30.27	30.35	-66	6,328	-1.04%
2020/04/24	1	29.40	6	29.34	29.30	-5	6,208	-0.08%
2020/04/23	2	28.78	0	0.00	28.55	2	6,138	0.03%
2020/04/22	6	28.63	8	28.62	28.80	-2	6,075	-0.03%
2020/04/21	22	29.13	4	28.95	28.60	18	6,050	0.30%
2020/04/20	3.5	29.26	1	29.50	29.30	2.5	5,994	0.04%
2020/04/17	6	29.57	4	29.39	29.00	2	5,936	0.03%
2020/04/16	10	29.39	3	29.65	29.25	7	5,879	0.12%
2020/04/15	52	29.92	17	29.24	29.60	35	5,868	0.60%
2020/04/14	0	0.00	5	28.50	28.55	-5	5,710	-0.09%
2020/04/13	8	28.06	5	28.06	27.90	3	5,703	0.05%
2020/04/10	31	28.52	0	0.00	28.45	31	5,665	0.55%
2020/04/09	2	28.50	18	29.08	29.25	-16	5,567	-0.29%
2020/04/08	0	28.30	23	28.09	28.35	-23	5,455	-0.42%
2020/04/07	0	27.55	1	27.25	27.55	-1	5,460	-0.02%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/04/01	0	26.95	1	26.75	26.95	-1	5,322	-0.02%
2020/03/31	3	26.65	2	26.70	26.60	1	5,317	0.02%
2020/03/27	1	27.00	0	0.00	26.15	1	5,279	0.02%
2020/03/26	0.1	26.65	1	26.40	26.60	-0.9	5,191	-0.02%
2020/03/25	3	27.00	5	26.62	26.55	-2	5,159	-0.04%
2020/03/24	22	26.00	6	25.99	25.80	16	5,009	0.32%
2020/03/23	2	24.95	10	25.15	25.20	-8	4,975	-0.16%
2020/03/20	12	25.91	31	26.04	25.95	-19	5,061	-0.38%
2020/03/19	18	24.04	7	23.53	24.30	11	4,986	0.22%
2020/03/18	4	25.25	0	0.00	25.00	4	4,972	0.08%
2020/03/17	1	25.25	3	25.63	25.45	-2	4,949	-0.04%
2020/03/16	14	26.14	0	0.00	25.50	14	4,935	0.28%
2020/03/13	6	25.74	6	25.58	26.95	0	4,851	0.00%
2020/03/12	27	28.75	22	28.83	28.10	5	4,697	0.11%
2020/03/11	109	30.57	94	30.71	29.80	15	4,571	0.33%	大買/
2020/03/10	0	0.00	7	31.14	32.50	-7	4,266	-0.16%
2020/03/09	8	31.11	11	31.06	30.70	-3	4,076	-0.07%
2020/03/06	0	0.00	4	30.60	30.55	-4	3,927	-0.10%
2020/03/05	0	0.00	0.1	30.10	30.10	-0.1	3,952	0.00%
2020/03/03	1	29.85	0	0.00	30.00	1	4,069	0.02%
2020/03/02	2	28.73	6	28.94	29.15	-4	4,070	-0.10%
2020/02/27	5	29.36	4	29.86	29.45	1	4,078	0.02%
2020/02/24	1	31.05	0	0.00	31.00	1	4,323	0.02%
2020/02/21	1	30.95	71	30.87	30.85	-70	4,351	-1.61%
2020/02/20	70	31.51	0	0.00	31.25	70	4,427	1.58%
2020/02/18	12	31.40	8	31.45	31.25	4	4,850	0.08%
2020/02/17	7	30.75	0	0.00	30.75	7	5,074	0.14%
2020/02/14	3	30.90	0	0.00	31.05	3	5,331	0.06%
2020/02/13	4	30.88	0	0.00	30.65	4	5,861	0.07%
2020/02/11	0	0.00	1.5	30.67	30.75	-1.5	7,164	-0.02%
2020/02/10	0	0.00	4	29.93	30.00	-4	7,657	-0.05%
2020/02/07	4	29.90	0	0.00	30.00	4	7,673	0.05%
2020/02/06	0	0.00	2	30.55	30.60	-2	7,685	-0.03%
2020/02/04	1	29.35	0	0.00	29.55	1	7,664	0.01%
2020/02/03	6	28.19	0	0.00	28.90	6	7,674	0.08%
2020/01/31	0	0.00	5	29.85	30.00	-5	7,640	-0.07%
2020/01/30	11	30.49	3	30.90	29.95	8	7,627	0.10%
2020/01/20	5	33.30	0	0.00	33.25	5	7,551	0.07%
2020/01/17	0	0.00	26	33.99	33.85	-26	7,551	-0.34%
2020/01/15	2	33.90	0	0.00	33.90	2	7,683	0.03%
2020/01/14	7.5	34.30	0	0.00	34.15	7.5	7,714	0.10%
2020/01/13	1	34.10	1	34.25	34.15	0	7,759	0.00%
2020/01/10	2	33.85	0	0.00	34.00	2	7,806	0.03%
2020/01/09	0	0.00	4	34.25	34.25	-4	7,821	-0.05%
2020/01/07	0	0.00	1	32.65	32.70	-1	7,993	-0.01%
2020/01/06	1	33.50	1	34.05	33.40	0	8,007	0.00%
2020/01/03	2	34.55	1	34.15	34.20	1	8,018	0.01%
2020/01/02	0	0.00	5	34.65	34.55	-5	8,026	-0.06%
2019/12/31	6	34.43	0	0.00	34.25	6	8,043	0.07%
2019/12/30	6	34.80	5	35.35	35.10	1	7,973	0.01%
2019/12/27	0	0.00	5	35.00	35.30	-5	7,972	-0.06%
2019/12/26	0.5	34.30	0	0.00	34.40	0.5	7,974	0.01%
2019/12/25	0	0.00	9	34.70	34.75	-9	8,056	-0.11%
2019/12/24	5	34.76	4	34.95	34.60	1	8,197	0.01%
2019/12/23	0	0.00	2	35.53	35.20	-2	8,229	-0.02%
2019/12/20	4	35.20	0	0.00	35.20	4	8,280	0.05%
2019/12/19	0	0.00	1	35.60	35.55	-1	8,291	-0.01%
2019/12/18	7	35.83	4	36.00	35.90	3	8,293	0.04%
2019/12/17	3	36.08	3	36.17	36.25	0	8,288	0.00%
2019/12/16	2	35.20	7	35.49	35.55	-5	8,217	-0.06%
2019/12/13	2	36.13	23	35.99	35.30	-21	8,241	-0.25%
2019/12/12	3	35.70	5	35.80	35.85	-2	8,124	-0.02%
2019/12/11	2	35.50	1	35.60	35.45	1	8,152	0.01%
2019/12/10	4	35.23	1	35.25	35.15	3	8,208	0.04%
2019/12/09	13	35.21	6	35.30	35.15	7	8,308	0.08%
2019/12/06	3	34.97	2	35.10	34.85	1	8,344	0.01%
2019/12/05	3	34.80	13	35.10	35.20	-10	8,441	-0.12%
2019/12/04	3	35.18	8.8	35.09	35.05	-5.8	8,507	-0.07%
2019/12/03	0.3	34.10	5	34.50	34.20	-4.7	8,557	-0.05%
2019/12/02	1	33.55	0	0.00	34.00	1	8,711	0.01%
2019/11/29	21	34.36	0	0.00	34.25	21	8,695	0.24%
2019/11/28	19	35.47	33	35.24	35.20	-14	8,632	-0.16%
2019/11/27	0	0.00	1	35.55	35.45	-1	8,629	-0.01%
2019/11/26	0.5	35.60	0	0.00	35.80	0.5	8,686	0.01%
2019/11/25	5	35.40	2	35.65	35.65	3	8,679	0.03%
2019/11/22	0.2	35.05	13	35.67	35.15	-12.8	8,752	-0.15%
2019/11/21	5	35.85	12	36.12	36.00	-7	8,769	-0.08%
2019/11/20	5	36.50	0	0.00	36.95	5	8,683	0.06%
2019/11/19	1	36.75	1.5	36.77	37.10	-0.5	8,699	-0.01%
2019/11/18	2	36.70	16	36.84	36.75	-14	8,677	-0.16%
2019/11/15	26.5	37.53	10	37.02	36.25	16.5	8,639	0.19%
2019/11/14	1	36.55	1.8	36.72	36.70	-0.8	8,431	-0.01%
2019/11/13	28	38.29	67	37.88	37.80	-39	8,297	-0.47%
2019/11/12	16	37.88	37	37.95	38.00	-21	8,142	-0.26%
2019/11/11	23	35.72	9	36.13	35.95	14	7,823	0.18%
2019/11/08	170	35.54	169	35.77	35.80	1	7,792	0.01%	大買/大賣/
2019/11/07	4	32.70	47.4	32.42	33.40	-43.4	7,242	-0.60%
2019/11/06	20	30.58	3	30.80	30.40	17	6,951	0.24%
2019/11/05	6	30.59	0	0.00	30.50	6	7,313	0.08%
2019/11/04	0	0.00	11	30.66	30.80	-11	7,415	-0.15%
2019/11/01	3	29.75	0	0.00	30.55	3	7,566	0.04%
2019/10/31	3	30.28	4	30.25	30.20	-1	7,695	-0.01%
2019/10/30	2	30.58	0	0.00	30.65	2	7,713	0.03%
2019/10/29	3	30.55	1	30.90	30.30	2	7,851	0.03%
2019/10/28	4	30.80	6	31.08	30.70	-2	7,960	-0.03%
2019/10/24	0	0.00	18	31.49	31.70	-18	8,071	-0.22%
2019/10/23	2	31.10	0	0.00	31.45	2	8,127	0.02%
2019/10/22	6	30.75	5	30.81	30.75	1	8,168	0.01%
2019/10/21	18	31.00	0	0.00	31.00	18	8,206	0.22%
2019/10/18	17	31.25	0	0.00	31.75	17	8,207	0.21%
2019/10/17	2	31.20	11	31.03	31.45	-9	8,213	-0.11%
2019/10/16	12	30.54	6	30.53	30.80	6	8,214	0.07%
2019/10/15	9	30.68	0	0.00	30.65	9	8,252	0.11%
2019/10/14	1	32.65	15	32.53	31.90	-14	8,173	-0.17%
2019/10/09	12	32.10	3	32.10	32.30	9	8,148	0.11%
2019/10/08	0	0.00	21	32.58	32.70	-21	8,159	-0.26%
2019/10/07	16	32.03	1.5	32.37	32.40	14.5	8,202	0.18%
2019/10/04	0	0.00	6	32.52	32.30	-6	8,180	-0.07%
2019/10/03	80	32.53	80	32.62	32.45	0	8,173	0.00%
2019/10/02	140	32.91	140	32.85	32.95	0	8,198	0.00%	大買/大賣/
2019/10/01	5	32.35	3	32.38	32.95	2	8,163	0.02%
2019/09/27	16	32.85	17.8	32.03	31.55	-1.8	8,072	-0.02%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	5	32.76	3	33.20	33.20	2	7,902	0.03%
2019/09/24	1	33.05	0.1	33.00	33.20	0.9	7,911	0.01%
2019/09/23	5	33.60	10.9	33.58	33.45	-5.9	7,902	-0.07%
2019/09/20	6	33.31	7	33.26	33.40	-1	7,900	-0.01%
2019/09/19	8	32.86	17	32.66	33.10	-9	7,870	-0.11%
2019/09/18	16	33.52	21	33.28	33.30	-5	7,826	-0.06%
2019/09/17	8	33.00	5	33.60	32.80	3	7,767	0.04%
2019/09/16	11	33.54	14	33.61	33.40	-3	7,735	-0.04%
2019/09/12	11	33.77	20	33.78	34.00	-9	7,669	-0.12%
2019/09/11	8	32.99	8.4	33.25	33.45	-0.4	7,566	-0.01%
2019/09/10	1	32.25	21	32.32	32.50	-20	7,436	-0.27%
2019/09/09	9	33.29	6	33.33	32.65	3	7,367	0.04%
2019/09/06	12	32.73	55.9	32.80	32.90	-43.9	7,200	-0.61%
2019/09/05	8	32.36	3	32.45	32.50	5	7,044	0.07%
2019/09/04	2	32.03	43	31.98	32.15	-41	6,853	-0.60%
2019/09/03	1	31.35	20.2	31.35	31.20	-19.2	6,666	-0.29%
2019/09/02	1	31.05	40	31.14	31.20	-39	6,637	-0.59%
2019/08/30	13	30.72	8.5	30.92	30.80	4.5	6,613	0.07%
2019/08/29	5	30.30	4	30.71	30.70	1	6,570	0.02%
2019/08/28	0	0.00	5	30.65	30.10	-5	6,521	-0.08%
2019/08/27	6	30.61	8	30.87	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	6.1	30.35	30.25	-6.1	6,376	-0.10%
2019/08/23	1	30.10	1	30.20	30.00	0	6,289	0.00%
2019/08/22	6	30.80	0	0.00	30.55	6	6,232	0.10%
2019/08/21	19	30.61	1	30.55	30.55	18	6,268	0.29%
2019/08/20	5	30.60	14	30.65	30.60	-9	6,373	-0.14%
2019/08/19	2	29.90	15	30.19	30.15	-13	6,273	-0.21%
2019/08/16	7	30.01	15	29.69	29.60	-8	6,315	-0.13%
2019/08/15	2	29.18	18	29.01	29.40	-16	6,208	-0.26%
2019/08/14	17	29.44	1	30.25	29.10	16	6,132	0.26%
2019/08/13	32	30.38	49	29.96	29.60	-17	6,004	-0.28%
2019/08/12	24	30.59	29	30.66	31.50	-5	5,745	-0.09%
2019/08/08	11	28.15	10.8	28.61	28.95	0.2	5,320	0.00%
2019/08/07	8	28.54	25	27.87	27.70	-17	5,099	-0.33%
2019/08/06	15	28.27	0	0.00	28.25	15	4,788	0.31%
2019/08/05	0	0.00	7	28.45	28.45	-7	4,690	-0.15%
2019/08/02	10	28.10	7	27.84	27.80	3	4,576	0.07%
2019/08/01	1	28.60	1	28.75	28.80	0	4,498	0.00%
2019/07/31	12	28.75	3.5	28.92	28.65	8.5	4,485	0.19%
2019/07/30	12	28.89	17.2	28.40	28.20	-5.2	4,404	-0.12%
2019/07/29	10	28.52	6	28.69	28.65	4	4,356	0.09%
2019/07/26	1	28.10	10	28.22	28.20	-9	4,290	-0.21%
2019/07/25	7	27.69	2.7	27.94	28.05	4.3	4,201	0.10%
2019/07/24	1	27.45	13	27.43	27.55	-12	4,103	-0.29%
2019/07/23	5	26.95	1	26.80	26.95	4	4,053	0.10%
2019/07/22	3	26.50	2	26.55	26.65	1	3,997	0.03%
2019/07/19	1	26.25	11.2	26.39	26.05	-10.2	3,961	-0.26%
2019/07/18	0	0.00	11	26.10	26.10	-11	3,956	-0.28%
2019/07/17	0	0.00	2	26.03	25.90	-2	3,955	-0.05%
2019/07/16	10	25.83	263	25.80	25.70	-253	3,920	-6.45%	大賣/鉅額交易
2019/07/15	2	25.10	4	25.20	25.25	-2	3,895	-0.05%
2019/07/12	1	25.30	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	6	25.19	25.55	-6	3,970	-0.15%
2019/07/10	1	24.85	0	0.00	25.00	1	3,965	0.03%
2019/07/08	4	24.50	2	24.65	24.90	2	4,155	0.05%
2019/07/04	2	24.58	800	24.61	24.55	-798	4,529	-17.62%	大賣/鉅額交易
2019/07/03	1	24.75	0	0.00	24.65	1	4,828	0.02%
2019/07/02	3	24.33	3	24.57	24.70	0	5,103	0.00%
2019/07/01	0	0.00	2	24.35	24.50	-2	5,257	-0.04%
2019/06/28	2	24.10	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	10	24.26	24.30	-10	5,388	-0.19%
2019/06/25	0	0.00	1	24.15	23.85	-1	5,463	-0.02%
2019/06/24	1	24.10	5	24.20	24.25	-4	5,501	-0.07%
2019/06/21	1	24.25	0	0.00	24.30	1	5,719	0.02%
2019/06/20	8	24.20	2	24.10	24.15	6	5,828	0.10%
2019/06/19	3	23.92	0.7	23.95	23.95	2.3	6,047	0.04%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/14	0	0.00	26	23.53	23.55	-26	7,132	-0.36%
2019/06/12	1	23.60	0	0.00	23.75	1	7,272	0.01%
2019/06/10	2	23.60	0	0.00	23.65	2	7,424	0.03%
2019/06/06	18	23.47	16.1	23.75	23.35	1.9	7,564	0.03%
2019/06/05	1	24.40	0	0.00	24.35	1	7,642	0.01%
2019/05/30	5	22.35	0	0.00	22.65	5	8,407	0.06%
2019/05/28	0	0.00	9	22.22	22.80	-9	8,484	-0.11%
2019/05/27	24	22.43	0	0.00	22.35	24	8,381	0.29%
2019/05/24	1	23.55	0	0.00	23.50	1	8,241	0.01%
2019/05/23	28	23.61	0	0.00	23.40	28	8,245	0.34%
2019/05/22	0	0.00	4	24.34	24.55	-4	8,131	-0.05%
2019/05/21	3	24.25	0	0.00	24.15	3	8,123	0.04%
2019/05/20	1	24.25	3	24.22	24.20	-2	8,099	-0.03%
2019/05/17	18	25.14	0	0.00	24.90	18	8,034	0.22%
2019/05/16	0	0.00	1	26.20	26.10	-1	7,976	-0.01%
2019/05/14	0	0.00	355	24.62	26.00	-355	8,024	-4.42%	大賣/鉅額交易
2019/05/13	8	25.75	282	25.54	25.20	-274	7,985	-3.43%	大賣/鉅額交易
2019/05/10	6	26.05	1	25.95	25.95	5	7,966	0.06%
2019/05/09	18	26.07	0	0.00	25.95	18	7,945	0.23%
2019/05/08	0	0.00	82	26.56	26.45	-82	7,903	-1.04%
2019/05/07	0	26.90	5	26.70	26.95	-5	7,867	-0.06%
2019/05/06	17	26.42	0	0.00	26.20	17	7,826	0.22%
2019/05/02	0	0.00	1	26.70	27.10	-1	7,744	-0.01%
2019/04/30	1	26.50	0.4	26.85	26.90	0.6	7,734	0.01%
2019/04/29	0	0.00	3	26.45	26.70	-3	7,722	-0.04%
2019/04/26	1.6	26.91	18	27.01	27.00	-16.4	7,663	-0.21%
2019/04/25	0	0.00	44	27.15	27.15	-44	7,644	-0.58%
2019/04/24	2	27.10	4	27.00	26.85	-2	7,630	-0.03%
2019/04/23	2	26.80	5	26.86	27.35	-3	7,597	-0.04%
2019/04/22	4	27.69	3	27.50	27.10	1	7,548	0.01%
2019/04/19	0	0.00	3	27.23	27.55	-3	7,499	-0.04%
2019/04/18	0	0.00	2	27.20	26.70	-2	7,487	-0.03%
2019/04/17	3	27.40	2	27.38	27.40	1	7,426	0.01%
2019/04/16	0	0.00	3	27.80	27.60	-3	7,380	-0.04%
2019/04/15	3	27.65	5.5	27.33	27.75	-2.5	7,365	-0.03%
2019/04/12	0.2	27.45	33	27.94	27.45	-32.8	7,359	-0.45%
2019/04/11	11	28.79	69	28.49	28.30	-58	7,239	-0.80%
2019/04/10	25	29.06	33	29.05	29.20	-8	7,017	-0.11%
2019/04/09	15	28.83	59.7	28.91	29.05	-44.7	6,887	-0.65%
2019/04/08	453	28.43	37.5	27.92	27.90	415.5	6,616	6.28%	大買/鉅額交易
2019/04/03	9	27.30	7	27.45	27.20	2	6,382	0.03%
2019/04/02	4.5	26.78	3	27.00	26.70	1.5	6,251	0.02%
2019/04/01	425	27.02	8	26.64	26.90	417	6,185	6.74%	大買/鉅額交易
2019/03/29	6	26.35	0	0.00	26.20	6	6,052	0.10%
2019/03/28	8	26.13	26	26.20	26.10	-18	6,048	-0.30%
2019/03/27	4.3	26.39	11	26.31	26.45	-6.7	6,038	-0.11%
2019/03/26	26	27.55	2	27.55	26.60	24	6,024	0.40%
2019/03/25	33.1	26.94	4	27.08	26.95	29.1	5,894	0.49%
2019/03/22	22	27.23	28	27.18	26.95	-6	5,890	-0.10%
2019/03/21	64	27.15	27	27.13	26.95	37	5,757	0.64%
2019/03/20	44	25.95	41	26.43	26.45	3	5,487	0.05%
2019/03/19	4	25.35	19	25.14	25.20	-15	5,169	-0.29%
2019/03/18	1	24.30	13	24.50	24.50	-12	4,987	-0.24%
2019/03/15	10.3	24.35	1	24.40	24.30	9.3	4,960	0.19%
2019/03/14	9	23.97	3	23.98	23.90	6	4,976	0.12%
2019/03/13	10	24.24	30	24.31	24.10	-20	4,987	-0.40%
2019/03/12	82	24.76	85	24.32	24.20	-3	5,001	-0.06%
2019/03/11	36.5	24.47	30	24.47	24.55	6.5	4,931	0.13%
2019/03/08	72	24.62	16	24.88	24.60	56	5,016	1.12%
2019/03/07	8	26.40	11	26.22	26.70	-3	4,585	-0.07%
2019/03/06	12	26.38	0	0.00	25.90	12	4,513	0.27%
2019/03/05	8	26.39	15	26.54	25.95	-7	4,473	-0.16%
2019/03/04	3	26.13	5	26.12	26.15	-2	4,406	-0.05%
2019/02/21	3	25.22	0	0.00	25.05	3	4,667	0.06%
2019/02/14	0	0.00	1	25.70	25.50	-1	5,080	-0.02%
2019/02/13	0	0.00	3	25.60	25.70	-3	5,207	-0.06%
2019/02/12	26	25.43	1	25.40	25.35	25	5,280	0.47%
2019/02/11	1	24.80	1	25.15	25.05	0	5,421	0.00%
2019/01/28	0	0.00	1	25.50	25.50	-1	5,683	-0.02%
2019/01/23	0	0.00	120	24.84	24.95	-120	6,037	-1.99%	大賣/鉅額交易
2019/01/17	0	0.00	1	24.90	24.75	-1	6,663	-0.02%
2019/01/11	0	0.00	144	24.32	24.40	-144	7,153	-2.01%	大賣/鉅額交易
2019/01/10	0.2	24.15	1,089	24.44	24.05	-1,088.8	7,215	-15.09%	大賣/鉅額交易
2019/01/04	2	25.00	25.7	24.85	25.20	-23.7	7,669	-0.31%
2019/01/02	1	26.30	0	0.00	26.30	1	7,808	0.01%
2018/12/28	12	26.02	0	0.00	26.10	12	7,853	0.15%
2018/12/27	0	0.00	1	25.25	25.50	-1	7,899	-0.01%
2018/12/26	1	25.05	11	25.10	25.10	-10	8,017	-0.12%
2018/12/25	11	25.51	0	0.00	25.55	11	8,178	0.13%
2018/12/24	1	26.05	237	25.94	25.95	-236	8,384	-2.81%	大賣/鉅額交易
2018/12/21	2	25.70	0	0.00	26.25	2	8,660	0.02%
2018/12/20	2	25.65	3	25.43	25.70	-1	8,950	-0.01%
2018/12/19	5	26.45	0	0.00	26.30	5	9,065	0.06%
2018/12/18	7	26.44	10	26.60	26.10	-3	9,068	-0.03%
2018/12/17	33	26.72	67	26.90	26.30	-34	9,002	-0.38%
2018/12/14	10	27.09	2.9	27.19	27.05	7.1	8,877	0.08%
2018/12/13	70	28.02	1.7	27.90	27.80	68.3	8,790	0.78%
2018/12/12	19	28.32	3	28.40	28.30	16	8,790	0.18%
2018/12/11	0	0.00	10	27.81	27.75	-10	8,667	-0.12%
2018/12/10	5	27.00	2.8	27.19	27.50	2.2	8,747	0.02%
2018/12/07	12	27.75	11.8	27.50	27.30	0.2	8,732	0.00%
2018/12/06	165	27.41	5	27.20	27.60	160	8,638	1.85%	大買/鉅額交易
2018/12/05	5	27.54	61	27.60	27.45	-56	8,530	-0.66%
2018/12/04	0	0.00	1	27.60	28.20	-1	8,440	-0.01%
2018/12/03	68	28.63	34	28.36	28.05	34	8,336	0.41%
2018/11/30	4	27.30	19	27.16	27.30	-15	8,115	-0.18%
2018/11/29	12	26.98	6	27.07	26.70	6	8,013	0.07%
2018/11/28	114	26.77	5	26.65	26.65	109	7,944	1.37%	大買/鉅額交易
2018/11/27	8.6	26.30	9	26.64	26.85	-0.4	7,892	-0.01%
2018/11/26	0	0.00	3	25.85	25.80	-3	7,782	-0.04%
2018/11/23	1.3	25.62	1	25.80	25.70	0.3	7,765	0.00%
2018/11/22	2	26.40	4	26.90	26.20	-2	7,691	-0.03%
2018/11/21	6	26.77	0.5	26.85	27.00	5.5	7,645	0.07%
2018/11/20	1.5	26.83	3.7	27.07	26.55	-2.2	7,541	-0.03%
2018/11/19	0	0.00	2	27.00	26.75	-2	7,343	-0.03%
2018/11/16	6	26.41	10	26.61	26.20	-4	7,267	-0.06%
2018/11/15	0.8	26.65	1.4	26.65	26.90	-0.6	7,149	-0.01%
2018/11/14	6	27.00	3	27.45	26.70	3	7,168	0.04%
2018/11/13	7	27.04	3.8	26.52	27.20	3.2	7,135	0.04%
2018/11/12	1.3	26.74	1	26.95	26.80	0.3	7,010	0.00%
2018/11/09	0	0.00	1	26.05	26.15	-1	6,859	-0.01%
2018/11/08	5	26.00	10	26.16	25.80	-5	6,755	-0.07%
2018/11/07	1	24.90	21	25.09	25.40	-20	6,632	-0.30%
2018/11/06	2	25.40	3	25.50	25.25	-1	6,595	-0.02%
2018/11/05	3.6	24.81	29	24.84	25.10	-25.4	6,425	-0.40%
2018/11/02	5	23.95	57	24.45	24.60	-52	6,305	-0.82%
2018/11/01	10	22.64	11.7	22.69	23.45	-1.7	6,071	-0.03%
2018/10/31	1	20.50	3.8	21.01	21.35	-2.8	5,914	-0.05%
2018/10/30	7.2	20.94	12.2	21.27	20.20	-5.1	5,841	-0.09%
2018/10/29	7.6	23.26	0.2	22.35	22.35	7.4	5,637	0.13%
2018/10/26	3	23.70	13.5	23.55	23.35	-10.5	5,586	-0.19%
2018/10/17	18.3	23.52	24	23.42	23.50	-5.7	5,384	-0.11%
2018/10/16	7	22.91	79	23.27	22.85	-72	5,212	-1.38%
2018/10/15	38	23.84	0	0.00	23.60	38	5,116	0.74%
2018/10/12	1	23.50	8	23.38	23.50	-7	5,047	-0.14%
2018/10/11	1	21.90	1	22.50	22.50	0	4,911	0.00%
2018/10/09	40	23.43	2	23.55	23.60	38	4,725	0.80%
2018/10/08	51	23.05	12	23.24	23.25	39	4,622	0.84%
2018/10/05	3	22.87	1	23.05	22.60	2	4,572	0.04%
2018/10/04	13	24.06	21	24.15	24.10	-8	4,445	-0.18%
2018/10/03	15	24.07	2	24.13	24.25	13	4,271	0.30%
2018/10/02	142	24.20	29	23.78	23.65	113	4,050	2.79%	大買/鉅額交易
2018/10/01	0.5	23.70	4	23.75	23.80	-3.6	3,895	-0.09%
2018/09/28	2	23.50	8	23.65	23.65	-6	3,853	-0.16%
2018/09/27	33	23.29	34	23.36	23.50	-1	3,837	-0.03%
2018/09/26	4	23.74	21	23.89	23.45	-17	3,783	-0.45%
2018/09/25	3	23.53	13	23.72	23.90	-10	3,659	-0.27%
2018/09/21	24	23.32	4	23.20	23.40	20	3,469	0.58%
2018/09/20	26	23.02	6	22.93	22.85	20	3,252	0.61%
2018/09/19	6	22.83	5	22.75	22.85	1	3,122	0.03%
2018/09/18	8	22.54	23	22.65	22.60	-15	3,030	-0.49%
2018/09/17	1	21.70	8	21.13	21.90	-7	2,783	-0.25%
2018/09/14	1	20.30	51	20.39	20.35	-50	2,841	-1.76%
2018/09/10	6	20.40	2	20.80	20.15	4	3,271	0.12%
2018/09/07	2	21.20	40	21.25	20.85	-38	3,315	-1.15%
2018/09/06	3	22.03	16	21.83	21.60	-13	3,284	-0.40%
2018/09/04	1	20.90	1	21.05	21.05	0	3,237	0.00%
2018/08/27	0	0.00	1	21.30	21.15	-1	3,661	-0.03%
2018/08/22	5	21.20	1	21.15	21.20	4	3,816	0.10%
2018/08/21	0	0.00	10	21.00	21.05	-10	3,919	-0.26%
2018/08/20	2	21.00	2	21.05	20.95	0	3,938	0.00%
2018/08/17	11	21.03	0	0.00	21.00	11	4,022	0.27%
2018/08/16	12	21.17	2	21.20	21.25	10	4,048	0.25%
2018/08/15	3	21.80	0	0.00	21.40	3	4,052	0.07%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	7	21.89	8	22.40	21.75	-1	4,299	-0.02%
2018/08/10	4	22.65	0	0.00	22.60	4	4,250	0.09%
2018/08/07	3	23.05	2	23.30	23.25	1	4,288	0.02%
2018/08/06	4	22.98	4	23.20	23.00	0	4,307	0.00%
2018/08/03	0	0.00	36	22.55	22.70	-36	4,332	-0.83%
2018/08/01	12	22.35	0	0.00	22.35	12	4,552	0.26%
2018/07/31	0	0.00	1	22.40	22.40	-1	4,772	-0.02%
2018/07/27	0	0.00	1	22.40	22.40	-1	4,818	-0.02%
2018/07/25	0	0.00	1	22.40	22.30	-1	4,908	-0.02%
2018/07/24	2	22.28	10	22.30	22.30	-8	4,953	-0.16%
2018/07/23	1	22.05	0	0.00	22.10	1	4,981	0.02%
2018/07/19	1	22.60	3	22.90	22.75	-2	5,139	-0.04%
2018/07/18	0	0.00	50	22.63	22.40	-50	5,194	-0.96%
2018/07/17	0	0.00	1	22.65	22.40	-1	5,236	-0.02%
2018/07/16	1	22.50	0	0.00	22.40	1	5,306	0.02%
2018/07/12	17	22.70	1	22.35	22.35	16	5,446	0.29%
2018/07/11	0	0.00	1	22.00	21.80	-1	5,444	-0.02%
2018/07/09	0	0.00	2	21.60	21.65	-2	5,525	-0.04%
2018/07/06	11	21.10	1	21.40	21.30	10	5,541	0.18%
2018/07/05	1	21.75	0	0.00	21.30	1	5,561	0.02%
2018/07/04	2	22.20	0	0.00	22.15	2	5,542	0.04%
2018/07/03	1	22.90	40	22.95	22.55	-39	5,535	-0.70%
2018/07/02	15	23.05	1	23.15	23.10	14	5,542	0.25%
2018/06/29	30	23.47	2	23.10	23.05	28	5,572	0.50%
2018/06/28	2	23.00	0	0.00	23.05	2	5,562	0.04%
2018/06/27	20	23.41	0	0.00	23.30	20	5,630	0.36%
2018/06/26	12	23.44	0	0.00	23.55	12	5,699	0.21%
2018/06/25	28	24.16	0	0.00	23.55	28	5,702	0.49%
2018/06/22	4	23.66	93	23.83	24.80	-89	5,558	-1.60%
2018/06/21	6	22.11	1	22.10	23.00	5	5,293	0.09%
2018/06/20	10	22.30	2	22.25	22.15	8	5,330	0.15%
2018/06/19	16	22.47	0	0.00	22.85	16	5,356	0.30%
2018/06/15	0	0.00	3	23.15	23.20	-3	5,359	-0.06%
2018/06/14	1	22.75	7	22.86	22.60	-6	5,320	-0.11%
2018/06/13	5	23.15	3	23.22	22.95	2	5,431	0.04%
2018/06/12	15	23.24	0	0.00	23.00	15	5,734	0.26%
2018/06/11	0	0.00	4	23.00	22.95	-4	5,675	-0.07%
2018/06/08	0	0.00	3	22.90	22.85	-3	5,676	-0.05%
2018/06/07	0	0.00	18	22.99	22.75	-18	5,763	-0.31%
2018/06/06	13	22.53	4	22.59	22.65	9	5,743	0.16%
2018/06/05	0	0.00	8	22.34	22.20	-8	5,765	-0.14%
2018/06/04	5	22.00	3	22.10	21.95	2	5,680	0.04%
2018/06/01	1	21.85	0	0.00	21.80	1	5,661	0.02%
2018/05/31	0	0.00	1	22.00	22.00	-1	5,661	-0.02%
2018/05/29	5	22.00	10	22.17	22.20	-5	5,563	-0.09%
2018/05/28	1	21.65	13	21.78	21.75	-12	5,515	-0.22%
2018/05/25	2	21.90	2	21.50	21.70	0	5,514	0.00%
2018/05/24	20	21.64	0	0.00	21.70	20	5,436	0.37%
2018/05/23	0	0.00	22	21.40	21.35	-22	5,424	-0.41%
2018/05/22	13	21.91	0	0.00	21.60	13	5,416	0.24%
2018/05/21	7	21.99	34	21.43	21.95	-27	5,258	-0.51%
2018/05/17	3	20.82	0	0.00	20.75	3	5,240	0.06%
2018/05/15	15	21.25	2	21.35	21.10	13	5,266	0.25%
2018/05/14	24	21.49	15	21.58	21.40	9	5,442	0.17%
2018/05/11	15	21.95	3	21.90	21.75	12	5,436	0.22%
2018/05/10	0	0.00	17	22.24	22.30	-17	5,382	-0.32%
2018/05/09	35	22.12	35	22.14	22.25	0	5,354	0.00%
2018/05/08	16	21.68	11	21.63	22.05	5	5,160	0.10%
2018/05/07	26	20.68	24	21.10	20.70	2	5,005	0.04%
2018/05/04	4	21.19	0	0.00	21.00	4	5,025	0.08%
2018/05/02	2	20.80	5	20.70	20.95	-3	5,090	-0.06%
2018/04/30	1	20.65	15	20.60	20.65	-14	5,084	-0.28%
2018/04/27	21	20.30	0	0.00	20.35	21	5,081	0.41%
2018/04/25	9	19.94	12	20.31	20.55	-3	5,055	-0.06%
2018/04/24	3	21.30	0	0.00	20.95	3	4,979	0.06%
2018/04/23	2	22.10	0	0.00	22.05	2	4,942	0.04%
2018/04/20	41	21.99	4	22.01	22.05	37	5,095	0.73%
2018/04/19	6	22.26	10	22.25	22.30	-4	5,031	-0.08%
2018/04/18	5	22.62	0	0.00	22.60	5	4,983	0.10%
2018/04/17	4	22.76	0	0.00	22.70	4	4,968	0.08%
2018/04/16	6	22.90	0	0.00	22.85	6	5,011	0.12%
2018/04/13	14	23.20	0	0.00	23.10	14	4,987	0.28%
2018/04/12	0	0.00	5	23.30	23.40	-5	4,968	-0.10%
2018/04/11	0	0.00	12	23.55	23.50	-12	5,006	-0.24%
2018/04/10	3	23.42	0	0.00	23.35	3	5,091	0.06%
2018/04/09	2	23.60	1	23.70	23.55	1	5,137	0.02%
2018/04/03	5	23.65	0	0.00	23.85	5	5,145	0.10%
2018/04/02	0	0.00	2	24.15	23.85	-2	5,155	-0.04%
2018/03/31	1	24.05	17	24.14	24.05	-16	5,160	-0.31%
2018/03/30	1	23.80	2	23.85	23.85	-1	5,157	-0.02%
2018/03/29	10	23.07	22	23.05	23.05	-12	5,105	-0.24%
2018/03/28	13	23.62	2	23.40	23.30	11	4,980	0.22%
2018/03/27	160	23.51	5	23.57	23.50	155	4,916	3.15%	大買/鉅額交易
2018/03/26	5	23.49	0	0.00	23.40	5	4,863	0.10%
2018/03/23	41	23.50	13	23.60	23.70	28	4,814	0.58%
2018/03/22	38	24.51	0	0.00	24.35	38	4,761	0.80%
2018/03/21	40	24.80	0	0.00	24.65	40	4,805	0.83%
2018/03/20	33	24.87	6	24.85	24.85	27	5,135	0.53%
2018/03/19	42	25.05	4	25.58	25.05	38	5,212	0.73%
2018/03/16	13	25.94	1	26.00	25.70	12	5,125	0.23%
2018/03/15	9	25.84	0	0.00	25.80	9	4,877	0.18%
2018/03/14	6	26.22	1	26.40	26.10	5	5,124	0.10%
2018/03/13	5	26.51	15	26.55	26.20	-10	5,199	-0.19%
2018/03/12	23	26.31	19	26.39	26.50	4	5,211	0.08%
2018/03/09	23	25.93	26	25.94	26.05	-3	5,250	-0.06%
2018/03/08	10	25.75	2	25.70	25.55	8	5,441	0.15%
2018/03/07	0	0.00	5	25.25	25.15	-5	5,552	-0.09%
2018/03/06	2	25.20	13	25.40	25.20	-11	6,144	-0.18%
2018/03/05	3	25.38	0	0.00	25.20	3	6,189	0.05%
2018/03/02	1	25.45	0	0.00	25.40	1	6,230	0.02%
2018/03/01	26	25.45	9	25.63	25.55	17	6,259	0.27%
2018/02/27	5	25.10	4	25.23	25.20	1	6,381	0.02%
2018/02/26	1	25.20	0	0.00	25.10	1	6,422	0.02%
2018/02/23	3	25.00	0	0.00	25.10	3	6,483	0.05%
2018/02/22	2	24.60	0	0.00	24.75	2	6,560	0.03%
2018/02/21	2	24.30	12	24.08	24.35	-10	6,604	-0.15%
2018/02/12	1	23.50	0	0.00	23.50	1	6,677	0.01%
2018/02/09	55	22.86	20	23.30	23.80	35	6,734	0.52%
2018/02/08	6	24.80	5	24.50	24.30	1	6,911	0.01%
2018/02/07	13	24.54	1	24.55	24.50	12	7,146	0.17%
2018/02/06	266	23.97	6	23.60	23.75	260	7,212	3.60%	大買/鉅額交易
2018/02/05	4	26.00	0	0.00	26.15	4	7,178	0.06%
2018/02/02	1	26.55	0	0.00	26.60	1	7,402	0.01%
2018/01/31	3	26.68	15	26.70	26.65	-12	7,576	-0.16%
2018/01/30	10	27.00	9	27.03	26.90	1	7,702	0.01%
2018/01/29	1	26.90	3	26.90	26.75	-2	7,807	-0.03%
2018/01/26	5	26.68	0	0.00	26.55	5	8,327	0.06%
2018/01/25	0	0.00	2	27.20	26.85	-2	8,491	-0.02%
2018/01/24	0	0.00	14	26.99	26.90	-14	8,492	-0.16%
2018/01/23	1	26.70	0	0.00	26.85	1	8,528	0.01%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/19	4	26.98	7	26.96	26.90	-3	8,949	-0.03%
2018/01/18	2	27.05	2	27.00	27.00	0	9,298	0.00%
2018/01/17	11	27.08	10	27.05	27.05	1	9,505	0.01%
2018/01/16	18	26.94	105	27.00	27.30	-87	9,568	-0.91%	大賣/
2018/01/15	0	0.00	8	26.38	26.35	-8	9,558	-0.08%
2018/01/12	3	26.33	0	0.00	26.25	3	9,622	0.03%
2018/01/11	30	26.10	0	0.00	26.10	30	9,681	0.31%
2018/01/10	18	26.17	10	26.10	26.05	8	9,769	0.08%
2018/01/09	0	0.00	3	26.95	26.75	-3	9,912	-0.03%
2018/01/08	11	26.89	3	26.95	26.85	8	10,189	0.08%
2018/01/05	12	26.95	1	27.10	26.90	11	10,569	0.10%
2018/01/04	9	26.92	21	27.08	27.05	-12	10,909	-0.11%
2018/01/03	0	0.00	22	26.88	26.65	-22	11,278	-0.20%
2018/01/02	20	26.50	0	0.00	26.40	20	12,507	0.16%