宏達電 (2498)-群益金鼎券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.90
漲跌
▼2.25
漲幅
-4.98%
成交量
7,014張
產業
上市通信網路類股
1090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

宏達電 (2498)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/16	117	43.58	67	44.30	42.90	50	5,669	0.88%	大買/
2024/04/15	3	46.00	70	45.82	45.15	-67	6,724	-1.00%
2024/04/12	39	45.81	23	45.77	46.05	16	7,381	0.22%
2024/04/11	62	45.62	120	45.94	45.55	-58	7,361	-0.79%	大賣/
2024/04/10	24	46.58	27	46.57	46.40	-3	7,393	-0.04%
2024/04/09	78	46.61	50	46.53	46.65	28	7,483	0.37%
2024/04/08	26	47.34	34	47.24	47.45	-8	7,516	-0.11%
2024/04/03	0	0.00	26	47.01	47.20	-26	7,548	-0.34%
2024/04/02	55	47.69	33	47.80	47.50	22	7,602	0.29%
2024/04/01	73	47.96	5	47.99	48.25	68	7,772	0.87%
2024/03/29	6	47.17	25	47.80	47.20	-19	7,874	-0.24%
2024/03/27	5	47.81	53	48.11	47.65	-48	8,601	-0.56%
2024/03/26	28	47.60	56	47.85	47.85	-28	8,590	-0.33%
2024/03/25	56	48.22	46	48.95	48.00	10	8,579	0.12%
2024/03/22	16	47.37	30	46.83	47.45	-14	8,472	-0.16%
2024/03/21	6	46.95	6	46.50	47.05	0	8,556	0.00%
2024/03/20	198	46.10	5	45.57	46.00	193	8,743	2.21%	大買/鉅額交易
2024/03/19	46	45.64	30	45.59	45.65	16	9,139	0.18%
2024/03/18	21	45.68	3	45.55	45.80	18	9,152	0.20%
2024/03/15	22	45.18	39	45.41	45.15	-17	9,180	-0.19%
2024/03/14	34	46.05	43	45.78	45.50	-9	9,179	-0.10%
2024/03/13	36	46.02	55.5	46.42	45.90	-19.5	9,195	-0.21%
2024/03/12	54	46.61	2	46.40	47.25	52	9,209	0.56%
2024/03/11	20	46.10	11	46.15	46.20	9	9,198	0.10%
2024/03/08	84	45.94	105.3	46.40	45.90	-21.3	9,224	-0.23%	大賣/
2024/03/07	34	47.38	82	47.61	47.00	-48	9,146	-0.52%
2024/03/06	56.1	47.24	109	47.72	47.10	-53	9,092	-0.58%	大賣/
2024/03/05	58	48.97	59	49.22	48.90	-1	8,969	-0.01%
2024/03/04	26	49.56	18	49.17	49.20	8	8,958	0.09%
2024/03/01	24	49.16	41	48.94	48.95	-17	8,982	-0.19%
2024/02/29	24	48.78	40	48.85	48.75	-16	8,985	-0.18%
2024/02/27	31	48.65	47	49.85	48.60	-16	9,009	-0.18%
2024/02/26	73	49.13	9	48.45	49.00	64	8,870	0.72%
2024/02/23	31	48.56	31	48.91	48.50	0	8,971	0.00%
2024/02/22	28	49.08	30.1	49.35	49.00	-2	8,973	-0.02%
2024/02/21	29	49.87	13	49.06	49.55	16	9,009	0.18%
2024/02/20	33	49.24	39	49.84	49.20	-6	9,182	-0.07%
2024/02/19	17	50.08	17	50.10	50.00	0	9,162	0.00%
2024/02/16	4	49.93	1	49.50	50.00	3	9,254	0.03%
2024/02/15	82	49.04	64	48.92	49.35	18	9,323	0.19%
2024/02/05	105	49.17	114	49.31	49.05	-9	9,356	-0.10%	大買/大賣/
2024/02/02	17	50.64	6	50.68	50.00	11	9,286	0.12%
2024/02/01	35	50.39	27	50.18	50.70	8	9,271	0.09%
2024/01/31	30	49.21	59	49.49	49.10	-29	9,321	-0.31%
2024/01/30	40	49.56	54	49.87	49.50	-14	9,409	-0.15%
2024/01/29	2	50.30	2	50.50	50.50	0	9,445	0.00%
2024/01/26	14	50.02	18	50.37	50.00	-4	9,673	-0.04%
2024/01/25	35	50.87	39	51.20	50.50	-4	9,699	-0.04%
2024/01/24	22	51.46	24	52.28	51.40	-2	9,681	-0.02%
2024/01/23	18	51.77	14	51.59	51.70	4	9,628	0.04%
2024/01/22	29	51.48	24	50.76	51.50	5	9,589	0.05%
2024/01/19	5	50.10	1.1	50.02	50.30	4	9,606	0.04%
2024/01/18	8.1	49.36	0	0.00	50.40	8.1	9,580	0.08%
2024/01/17	56.1	49.27	77	49.67	49.15	-21	9,534	-0.22%
2024/01/16	76	50.31	99	50.43	50.30	-23	9,430	-0.24%
2024/01/15	14	51.43	14	51.50	51.30	0	9,357	0.00%
2024/01/12	29	51.61	42	51.57	51.60	-13	9,351	-0.14%
2024/01/11	61	52.20	59	52.13	52.10	2	9,297	0.02%
2024/01/10	122	52.33	99	52.95	52.20	23	9,242	0.25%	大買/
2024/01/09	142	54.79	98	53.99	54.70	44	8,994	0.49%	大買/
2024/01/08	38	52.71	11	52.90	52.90	27	7,866	0.34%
2024/01/05	7	49.00	3	48.90	48.90	4	7,192	0.06%
2024/01/04	54	48.73	67	48.95	48.65	-13	7,219	-0.18%
2024/01/03	57	49.46	112	49.56	49.40	-55	7,236	-0.76%	大賣/
2024/01/02	53.3	50.75	71	51.11	50.70	-17.7	7,178	-0.25%
2023/12/29	12	51.54	59	51.54	51.30	-47	7,236	-0.65%
2023/12/28	1	51.50	12	51.88	51.60	-11	7,246	-0.15%
2023/12/27	8	52.26	41.1	52.73	52.10	-33.1	7,194	-0.46%
2023/12/26	12.1	51.54	95.1	51.66	51.50	-83	7,015	-1.18%
2023/12/25	216.1	53.43	151	53.73	52.00	65.1	6,901	0.94%	大買/大賣/
2023/12/22	80	51.84	16.5	50.61	51.20	63.5	6,432	0.99%
2023/12/20	8	49.15	56	48.96	49.55	-48	6,172	-0.78%
2023/12/19	44	48.59	62	48.59	48.65	-18	6,148	-0.29%
2023/12/18	69	49.29	82	49.77	49.25	-13	6,148	-0.21%
2023/12/15	53	50.65	53	50.94	50.80	0	6,065	0.00%
2023/12/14	322	51.71	30	51.53	52.00	292	5,873	4.97%	大買/鉅額交易
2023/12/13	9	48.46	37	48.43	48.30	-28	5,425	-0.52%
2023/12/12	30	48.32	46	48.56	48.30	-16	5,435	-0.29%
2023/12/11	5	48.74	15	49.07	48.70	-10	5,466	-0.18%
2023/12/08	7	48.97	16	49.17	48.85	-9	5,475	-0.16%
2023/12/07	35	48.45	49.5	49.20	48.40	-14.5	5,460	-0.27%
2023/12/06	34	48.89	40	49.14	48.90	-6	5,428	-0.11%
2023/12/05	35	49.22	46	49.41	49.20	-11	5,435	-0.20%
2023/12/04	6	50.09	59	49.70	49.75	-53	5,473	-0.97%
2023/12/01	33	49.47	54	49.49	49.45	-21	5,453	-0.39%
2023/11/30	2	50.15	6	49.97	50.20	-4	5,414	-0.07%
2023/11/29	15	49.68	15	49.58	49.65	0	5,370	0.00%
2023/11/28	0	0.00	8	49.63	50.00	-8	5,348	-0.15%
2023/11/27	28	48.49	42	48.83	48.45	-14	5,299	-0.26%
2023/11/24	56	49.09	59	49.44	49.05	-3	5,291	-0.06%
2023/11/23	9	50.16	9.2	50.04	50.10	-0.2	5,249	0.00%
2023/11/22	5.2	49.95	5	49.54	50.00	0.2	5,226	0.00%
2023/11/21	44	49.26	52	49.15	49.30	-8	5,125	-0.16%
2023/11/20	3	49.70	3.1	49.63	49.15	-0.1	5,091	0.00%
2023/11/17	115.1	49.67	119	49.26	49.45	-3.9	5,037	-0.08%	大買/大賣/
2023/11/16	0	0.00	4	48.08	48.15	-4	4,841	-0.08%
2023/11/15	9	47.90	7.3	47.92	48.00	1.8	4,817	0.04%
2023/11/14	36.3	47.16	36	47.15	47.20	0.3	4,728	0.01%
2023/11/13	22	46.78	20	46.66	46.75	2	4,668	0.04%
2023/11/10	33	45.92	23	45.85	45.90	10	4,645	0.22%
2023/11/09	59	46.61	61	46.52	46.30	-2	4,668	-0.04%
2023/11/08	19	46.47	36	46.29	47.40	-17	4,731	-0.36%
2023/11/07	12	46.00	11	46.28	46.05	1	4,652	0.02%
2023/11/06	39	48.01	45	47.76	48.10	-6	4,602	-0.13%
2023/11/03	33	47.58	29	47.10	47.40	4	4,549	0.09%
2023/11/02	2	45.85	2	45.78	45.85	0	4,356	0.00%
2023/11/01	10.6	44.51	10	44.68	44.75	0.6	4,470	0.01%
2023/10/31	38.1	44.30	48	45.30	44.10	-9.9	4,598	-0.22%
2023/10/30	35.1	46.05	35	46.30	45.75	0.1	4,807	0.00%
2023/10/27	50	46.29	53	46.26	46.00	-3	4,872	-0.06%
2023/10/26	44.1	45.22	47	45.51	45.15	-2.9	4,880	-0.06%
2023/10/25	3	46.63	7	46.34	46.60	-4	4,945	-0.08%
2023/10/24	20.1	45.52	21	45.14	45.70	-0.9	5,041	-0.02%
2023/10/23	6.1	45.35	6	45.19	45.30	0.1	5,087	0.00%
2023/10/20	57.1	45.26	58	45.00	45.70	-0.9	5,146	-0.02%
2023/10/19	46.1	45.88	61	45.80	45.85	-14.9	5,182	-0.29%
2023/10/18	31.1	46.52	42	47.42	46.60	-10.9	5,274	-0.21%
2023/10/17	50	48.77	55	49.44	48.10	-5	5,172	-0.10%
2023/10/16	25	49.08	37	49.42	49.05	-12	5,121	-0.23%
2023/10/13	43	49.99	45	49.77	50.10	-2	5,240	-0.04%
2023/10/12	21	50.16	19	50.07	50.30	2	5,366	0.04%
2023/10/11	28	49.22	24	50.30	49.25	4	5,491	0.07%
2023/10/06	50	49.73	47	49.72	49.65	3	5,673	0.05%
2023/10/05	30	50.10	29.3	49.04	50.30	0.7	6,014	0.01%
2023/10/04	43	47.72	66	48.07	47.45	-23	6,175	-0.37%
2023/10/03	36	48.95	35	49.22	48.75	1	6,183	0.02%
2023/10/02	3	49.22	5	48.89	49.10	-2	6,297	-0.03%
2023/09/28	19	48.22	42	48.52	48.10	-23	6,410	-0.36%
2023/09/27	23	48.77	25	48.65	48.60	-2	6,431	-0.03%
2023/09/26	42	49.04	42	48.82	48.65	0	6,496	0.00%
2023/09/25	13	49.48	11.1	49.67	49.45	2	6,506	0.03%
2023/09/22	3.1	49.50	14	48.22	49.65	-11	6,536	-0.17%
2023/09/21	41	48.42	56	48.74	48.45	-15	6,600	-0.23%
2023/09/20	28	49.39	48	49.30	49.20	-20	6,605	-0.30%
2023/09/19	32	49.71	36	49.88	49.45	-4	6,662	-0.06%
2023/09/18	6	50.43	6	50.58	50.50	0	6,695	0.00%
2023/09/15	21	50.46	27	50.63	50.40	-6	6,888	-0.09%
2023/09/14	24	50.67	26	50.65	50.90	-2	6,926	-0.03%
2023/09/13	24	49.52	26	49.63	49.50	-2	6,999	-0.03%
2023/09/12	39	49.76	38	49.46	49.80	1	7,080	0.01%
2023/09/11	37	49.50	36	50.04	49.30	1	7,089	0.01%
2023/09/08	5	50.34	5	50.40	50.10	0	7,114	0.00%
2023/09/07	3	51.50	3	51.27	51.00	0	7,133	0.00%
2023/09/06	12	52.70	12	52.58	51.80	0	7,155	0.00%
2023/09/05	20	52.82	27	52.98	53.00	-7	7,188	-0.10%
2023/09/04	10	52.25	11	52.64	52.70	-1	7,287	-0.01%
2023/09/01	19	52.46	19	52.30	52.10	0	7,380	0.00%
2023/08/31	15	53.10	16	52.94	52.80	-1	7,669	-0.01%
2023/08/30	19	51.98	21	52.40	52.50	-2	8,030	-0.02%
2023/08/29	18	51.60	18	50.98	51.80	0	8,139	0.00%
2023/08/28	2	50.50	16	50.68	50.40	-14	8,214	-0.17%
2023/08/25	19	51.30	19	51.12	51.10	0	8,264	0.00%
2023/08/24	0	0.00	3	50.87	51.10	-3	8,394	-0.04%
2023/08/23	20	51.59	21	50.70	51.50	-1	8,696	-0.01%
2023/08/22	19	51.39	19	51.85	50.70	0	8,767	0.00%
2023/08/21	19	51.20	21	51.14	51.20	-2	8,833	-0.02%
2023/08/18	15	51.00	15	51.20	50.70	0	8,856	0.00%
2023/08/17	19	50.90	28	50.28	51.00	-9	8,893	-0.10%
2023/08/16	0	0.00	41	50.02	50.40	-41	8,956	-0.46%
2023/08/15	5	49.50	5	49.79	50.00	0	8,958	0.00%
2023/08/14	97	49.16	104	49.52	49.10	-7	9,137	-0.08%	大賣/
2023/08/11	4	50.10	24	50.39	50.10	-20	9,121	-0.22%
2023/08/10	0	0.00	33	50.46	50.50	-33	9,128	-0.36%
2023/08/09	1	52.20	1.9	51.75	51.90	-0.9	9,074	-0.01%
2023/08/08	36	51.92	27	52.21	51.90	9	9,086	0.10%
2023/08/07	13	50.42	30	50.75	52.30	-17	9,133	-0.19%
2023/08/04	2	51.40	20	51.24	51.10	-18	9,024	-0.20%
2023/08/02	20.1	55.12	140.1	53.38	52.50	-120	8,926	-1.34%	大賣/鉅額交易
2023/08/01	19	56.05	17	56.47	55.60	2	8,713	0.02%
2023/07/31	17	56.17	17	56.53	55.80	0	8,672	0.00%
2023/07/28	16	56.19	13	56.55	56.00	3	8,619	0.03%
2023/07/27	186	57.22	20	56.98	57.20	166	8,602	1.93%	大買/鉅額交易
2023/07/26	15.1	55.90	12	56.34	55.50	3	8,529	0.04%
2023/07/25	11	56.03	10	56.15	55.70	1	8,563	0.01%
2023/07/24	1	56.90	3	56.67	56.30	-2	8,609	-0.02%
2023/07/21	4	57.23	17	57.66	57.80	-13	8,621	-0.15%
2023/07/20	0	0.00	1	56.00	57.00	-1	8,657	-0.01%
2023/07/19	3	56.23	25	55.92	55.60	-22	8,690	-0.25%
2023/07/18	1	58.60	0	0.00	56.70	1	8,788	0.01%
2023/07/17	1	57.50	47	57.84	58.50	-46	8,914	-0.52%
2023/07/14	6	58.97	28	58.55	58.80	-22	8,991	-0.24%
2023/07/13	60	59.26	28.1	58.56	58.40	31.9	8,953	0.36%
2023/07/12	50.1	58.77	7	58.89	57.70	43.1	8,770	0.49%
2023/07/11	502	57.78	8.9	57.82	58.00	493.1	8,506	5.80%	大買/鉅額交易
2023/07/10	17	55.92	0	0.00	55.30	17	8,312	0.20%
2023/07/07	48	56.10	23	56.63	55.90	25	8,305	0.30%
2023/07/06	228	57.51	35	57.41	56.80	193	8,385	2.30%	大買/鉅額交易
2023/07/05	2	57.20	4	57.20	56.80	-2	8,668	-0.02%
2023/07/04	17	57.19	17	57.30	57.20	0	9,133	0.00%
2023/07/03	17	57.37	19	57.35	57.10	-2	9,220	-0.02%
2023/06/30	3	57.20	3	56.93	57.10	0	9,320	0.00%
2023/06/29	10	57.10	11	57.16	57.00	-1	9,382	-0.01%
2023/06/28	9	56.23	8	56.50	56.40	1	9,417	0.01%
2023/06/27	5	56.60	5	57.30	56.40	0	9,657	0.00%
2023/06/26	1	57.50	18	57.73	57.40	-17	9,898	-0.17%
2023/06/21	35.1	58.87	102	58.88	58.70	-67	10,018	-0.67%	大賣/
2023/06/20	141	58.75	35	58.88	58.70	106	9,944	1.07%	大買/鉅額交易
2023/06/19	14	60.09	54.1	58.91	58.90	-40.1	10,023	-0.40%
2023/06/16	166	60.65	18	60.62	60.50	148	10,044	1.47%	大買/鉅額交易
2023/06/15	16	60.30	21	60.58	60.20	-5	10,095	-0.05%
2023/06/14	17	60.50	97	60.44	60.20	-80	10,260	-0.78%
2023/06/13	68	61.26	11.2	61.09	61.00	56.8	10,510	0.54%
2023/06/12	2	59.85	54	59.87	60.20	-52	10,964	-0.47%
2023/06/09	5	61.00	12.9	60.96	60.40	-7.9	11,189	-0.07%
2023/06/08	13	60.88	61	61.07	60.40	-48	11,507	-0.42%
2023/06/07	18	61.89	48	61.72	62.00	-30	11,855	-0.25%
2023/06/06	21	61.22	154.8	61.16	61.00	-133.8	12,463	-1.07%	大賣/鉅額交易
2023/06/05	291	64.64	23	64.27	63.60	268	12,483	2.15%	大買/鉅額交易
2023/06/02	92.4	62.98	58	63.00	62.90	34.4	12,292	0.28%
2023/06/01	11.2	62.38	127	61.88	62.40	-115.8	12,408	-0.93%	大賣/鉅額交易
2023/05/31	12	61.89	12	62.37	61.80	0	12,681	0.00%
2023/05/30	14	61.86	4	61.73	61.80	10	13,018	0.08%
2023/05/29	396	61.26	25	61.74	61.50	371	13,433	2.76%	大買/鉅額交易
2023/05/26	3.1	58.97	148	59.12	58.40	-145	13,751	-1.05%	大賣/鉅額交易
2023/05/25	13	60.10	13.2	60.48	59.40	-0.2	14,297	0.00%
2023/05/24	26.1	59.63	0	0.00	59.60	26.1	14,541	0.18%
2023/05/23	53.4	60.14	17	59.79	60.10	36.4	15,234	0.24%
2023/05/22	39	60.16	9	59.66	60.30	30	15,543	0.19%
2023/05/19	12	58.86	13	59.04	59.00	-1	15,668	-0.01%
2023/05/18	64	60.35	2	59.20	58.90	62	15,860	0.39%
2023/05/17	63	58.25	14	58.29	58.40	49	16,248	0.30%
2023/05/16	17	57.34	18	57.41	57.60	-1	16,400	-0.01%
2023/05/15	1	56.90	7.2	56.97	56.60	-6.2	16,607	-0.04%
2023/05/12	45.2	56.95	19	56.30	57.20	26.2	17,142	0.15%
2023/05/11	31	57.83	23	56.72	56.00	8	17,695	0.05%
2023/05/10	18	57.12	19	57.36	57.50	-1	18,116	-0.01%
2023/05/09	17	57.15	30.9	56.73	56.80	-13.9	18,824	-0.07%
2023/05/08	1	57.70	1	57.70	57.40	0	19,949	0.00%
2023/05/05	0	0.00	11	57.16	57.30	-11	21,816	-0.05%
2023/05/04	1	56.80	11	57.16	56.80	-10	22,378	-0.04%
2023/05/03	17	56.60	19	56.84	56.50	-2	22,607	-0.01%
2023/04/28	19	57.24	19	56.94	56.70	0	23,193	0.00%
2023/04/27	20	56.40	17	56.90	56.20	3	23,205	0.01%
2023/04/26	24	55.46	22	56.14	56.50	2	23,243	0.01%
2023/04/25	31.1	57.73	31	55.94	55.90	0.1	23,544	0.00%
2023/04/24	22	58.25	22	58.00	58.00	0	23,797	0.00%
2023/04/21	15	58.10	113	58.64	58.10	-98	23,910	-0.41%	大賣/
2023/04/20	33	60.13	183	60.32	59.60	-150	23,913	-0.63%	大賣/鉅額交易
2023/04/19	31	62.60	97	62.21	61.70	-66	23,949	-0.28%
2023/04/18	1	64.20	2	64.40	63.30	-1	24,001	0.00%
2023/04/17	2	64.65	4	64.80	64.60	-2	24,530	-0.01%
2023/04/14	1.4	64.39	0	0.00	64.30	1.4	24,969	0.01%
2023/04/13	1	64.20	3	64.10	63.70	-2	25,245	-0.01%
2023/04/12	11	64.69	7	64.86	64.70	4	25,380	0.02%
2023/04/11	19	65.31	67.9	65.20	64.30	-48.9	25,460	-0.19%
2023/04/10	43	64.97	55	64.91	65.20	-12	25,447	-0.05%
2023/04/07	29	65.12	173	64.70	64.10	-144	25,252	-0.57%	大賣/鉅額交易
2023/04/06	10	63.40	21	62.97	63.60	-11	24,885	-0.04%
2023/03/31	12	62.11	49	62.14	62.60	-37	24,950	-0.15%
2023/03/30	9	62.02	22	61.73	62.00	-13	25,029	-0.05%
2023/03/29	27	62.07	21	61.45	61.60	6	25,176	0.02%
2023/03/28	21	63.01	46	63.41	61.70	-25	25,355	-0.10%
2023/03/27	48	64.24	21	64.10	63.60	27	25,215	0.11%
2023/03/24	20	63.24	51	63.91	63.00	-31	25,157	-0.12%
2023/03/23	20	63.19	52	63.07	63.10	-32	25,160	-0.13%
2023/03/22	0	0.00	19	63.20	63.30	-19	25,290	-0.08%
2023/03/21	32	62.83	42	63.40	62.70	-10	25,422	-0.04%
2023/03/20	16	62.64	27	62.27	63.20	-11	25,545	-0.04%
2023/03/17	44	62.09	39	61.73	62.20	5	25,901	0.02%
2023/03/16	30	61.95	133	61.62	61.10	-103	26,237	-0.39%	大賣/鉅額交易
2023/03/15	49	63.62	261.1	63.39	63.00	-212.1	26,537	-0.80%	大賣/鉅額交易
2023/03/14	14	61.76	217	62.33	62.50	-203	26,978	-0.75%	大賣/鉅額交易
2023/03/13	20	61.61	175	60.91	62.60	-155	27,719	-0.56%	大賣/鉅額交易
2023/03/10	131	62.24	206	62.46	62.60	-75	28,235	-0.27%	大買/大賣/
2023/03/09	44	65.46	22.9	65.69	64.40	21.1	29,472	0.07%
2023/03/08	19	63.61	41.1	63.85	63.40	-22.1	29,774	-0.07%
2023/03/07	14	65.04	15	65.21	64.90	-1	29,637	0.00%
2023/03/06	18	64.91	51	64.07	64.80	-33	29,643	-0.11%
2023/03/03	17	63.71	45	64.03	63.60	-28	29,568	-0.09%
2023/03/02	32	65.74	76	65.74	64.80	-44	29,462	-0.15%
2023/03/01	50	66.82	74.1	67.01	66.10	-24.1	29,189	-0.08%
2023/02/24	113	66.17	106.1	66.75	65.40	6.9	28,773	0.02%	大買/大賣/
2023/02/23	82	67.06	60.3	66.70	66.70	21.7	28,439	0.08%
2023/02/22	34	64.75	32	65.52	64.60	2	28,059	0.01%
2023/02/21	84	67.16	20	67.24	66.70	64	27,948	0.23%
2023/02/20	15.1	66.87	16.2	65.96	66.90	-1.2	27,536	0.00%
2023/02/17	46	65.73	14.2	65.24	65.80	31.8	27,439	0.12%
2023/02/16	121	65.24	15.2	65.27	65.60	105.8	27,622	0.38%	大買/鉅額交易
2023/02/15	24	64.23	251	64.30	64.50	-227	27,729	-0.82%	大賣/鉅額交易
2023/02/14	20	65.69	58	65.74	65.50	-38	27,359	-0.14%
2023/02/13	6	66.03	79	65.30	65.20	-73	27,496	-0.27%
2023/02/10	122	65.73	125	66.53	65.50	-3	27,637	-0.01%	大買/大賣/
2023/02/09	64.1	67.25	23	66.77	67.70	41.1	27,428	0.15%
2023/02/08	15.1	66.46	31.2	65.77	66.30	-16.1	27,527	-0.06%
2023/02/07	343.2	66.50	134	66.37	66.10	209.2	27,519	0.76%	大買/大賣/鉅額交易
2023/02/06	751.6	67.71	39.1	67.18	68.70	712.5	27,040	2.63%	大買/鉅額交易
2023/02/03	427.5	67.58	110	68.10	65.10	317.5	26,040	1.22%	大買/大賣/鉅額交易
2023/02/02	204	65.62	52.1	65.94	66.90	152	24,490	0.62%	大買/鉅額交易
2023/02/01	24	60.87	12.2	60.58	60.90	11.9	24,173	0.05%
2023/01/31	323.1	60.82	21	60.82	60.80	302.1	24,234	1.25%	大買/鉅額交易
2023/01/30	107	59.09	26	58.32	59.50	81	24,065	0.34%	大買/
2023/01/17	6	57.18	118	57.20	57.20	-112	24,033	-0.47%	大賣/鉅額交易
2023/01/16	31	57.41	31	57.54	57.20	0	24,166	0.00%
2023/01/13	35	57.81	38.2	59.80	57.30	-3.2	24,282	-0.01%
2023/01/12	29.2	60.19	11.3	59.43	59.50	17.9	24,235	0.07%
2023/01/11	23.3	59.16	11.3	59.65	59.00	12.1	24,121	0.05%
2023/01/10	51.3	59.11	5	59.10	58.80	46.3	24,312	0.19%
2023/01/09	14	58.95	11.1	59.28	58.70	2.9	24,559	0.01%
2023/01/06	65.1	59.05	45	59.06	58.50	20.1	24,854	0.08%
2023/01/05	255	59.43	197.1	59.44	58.70	58	25,296	0.23%	大買/大賣/
2023/01/04	160.1	59.44	208.2	58.97	58.80	-48.1	25,241	-0.19%	大買/大賣/
2023/01/03	79.2	58.26	62	57.73	58.10	17.2	25,223	0.07%
2022/12/30	8	56.13	319	56.36	55.70	-311	25,198	-1.23%	大賣/鉅額交易
2022/12/29	2	55.55	24	55.59	55.70	-22	25,355	-0.09%
2022/12/28	7	56.26	1	57.30	55.70	6	25,989	0.02%
2022/12/27	58	56.87	2	56.50	57.10	56	26,174	0.21%
2022/12/26	7	55.54	17.1	55.40	55.70	-10.1	26,380	-0.04%
2022/12/23	25.1	55.18	36	54.92	55.00	-10.9	26,855	-0.04%
2022/12/22	20	55.87	16.3	56.05	55.40	3.7	27,133	0.01%
2022/12/21	27.3	54.78	36.2	54.33	55.80	-8.9	27,737	-0.03%
2022/12/20	22.2	55.40	258.5	55.29	54.40	-236.3	28,192	-0.84%	大賣/鉅額交易
2022/12/19	46	56.59	117.5	56.90	56.40	-71.5	28,938	-0.25%	大賣/
2022/12/16	15	57.64	213.2	57.62	57.20	-198.2	29,573	-0.67%	大賣/鉅額交易
2022/12/15	23.2	58.27	22.3	58.70	58.20	0.9	30,474	0.00%
2022/12/14	52.2	58.35	106	58.24	58.40	-53.8	31,185	-0.17%	大賣/
2022/12/13	21.1	58.96	181	59.11	58.40	-159.9	31,538	-0.51%	大賣/鉅額交易
2022/12/12	3.1	59.00	82.1	58.93	58.90	-79	31,888	-0.25%
2022/12/09	25.3	60.35	26.4	59.82	59.40	-1.1	31,984	0.00%
2022/12/08	409.1	59.74	22.6	58.91	59.90	386.5	31,994	1.21%	大買/鉅額交易
2022/12/07	134.6	60.13	44.1	59.68	58.00	90.4	32,125	0.28%	大買/
2022/12/06	322.1	60.26	26.6	60.73	59.90	295.5	32,225	0.92%	大買/鉅額交易
2022/12/05	296.6	60.96	105	60.98	60.40	191.6	32,529	0.59%	大買/大賣/鉅額交易
2022/12/02	227	59.39	189	57.69	59.10	38	31,931	0.12%	大買/大賣/
2022/12/01	167	59.11	193	58.87	57.80	-26	31,833	-0.08%	大買/大賣/
2022/11/30	274	55.91	92	56.89	57.60	182	31,310	0.58%	大買/鉅額交易
2022/11/29	23	51.61	41	51.43	52.40	-18	31,608	-0.06%
2022/11/28	21	51.84	50	51.65	51.50	-29	33,714	-0.09%
2022/11/25	17	53.32	15	53.30	52.70	2	34,360	0.01%
2022/11/24	9	53.07	32	53.41	53.40	-23	35,383	-0.07%
2022/11/23	3	52.60	8	52.75	52.40	-5	35,608	-0.01%
2022/11/22	62	53.27	31.1	52.87	52.80	30.9	35,980	0.09%
2022/11/21	746	53.14	59	53.64	52.80	687	37,064	1.85%	大買/鉅額交易
2022/11/18	21	53.70	52	54.67	53.40	-31	37,282	-0.08%
2022/11/17	102	54.97	39	54.82	54.70	63	38,061	0.17%	大買/
2022/11/16	371	54.50	140	54.57	54.50	231	38,499	0.60%	大買/大賣/鉅額交易
2022/11/15	48	53.91	50	54.26	54.30	-2	38,967	-0.01%
2022/11/14	16	53.64	42	53.88	54.30	-26	39,829	-0.07%
2022/11/11	39	53.33	28	52.90	52.40	11	40,889	0.03%
2022/11/10	35	52.90	36	52.89	52.70	-1	41,712	0.00%
2022/11/09	33	53.09	33	52.90	53.40	0	42,307	0.00%
2022/11/08	29	52.74	20	53.22	51.80	9	43,100	0.02%
2022/11/07	229	52.91	262	53.38	52.50	-33	43,801	-0.08%	大買/大賣/
2022/11/04	183.1	53.33	140	53.08	53.50	43.1	44,700	0.10%	大買/大賣/
2022/11/03	34	51.09	242.3	51.68	52.70	-208.3	44,986	-0.46%	大賣/鉅額交易
2022/11/02	27	50.43	46	50.80	50.50	-19	45,218	-0.04%
2022/11/01	30	50.59	10	50.52	50.90	20	46,009	0.04%
2022/10/31	221.3	50.19	9	50.02	50.50	212.3	46,929	0.45%	大買/鉅額交易
2022/10/28	43	48.42	29.4	48.94	48.30	13.6	48,686	0.03%
2022/10/27	28	48.20	116.3	48.66	50.30	-88.3	49,722	-0.18%	大賣/
2022/10/26	59	48.95	195.7	49.14	48.40	-136.7	50,392	-0.27%	大賣/鉅額交易
2022/10/25	127	49.48	18.9	49.54	49.05	108.1	51,129	0.21%	大買/鉅額交易
2022/10/24	10	50.40	38.6	50.01	49.65	-28.6	52,478	-0.05%
2022/10/21	36	49.59	249.8	50.15	49.25	-213.8	54,504	-0.39%	大賣/鉅額交易
2022/10/20	17	50.92	40.5	50.73	51.00	-23.5	55,537	-0.04%
2022/10/19	265.1	52.16	43.5	52.41	51.70	221.6	56,959	0.39%	大買/鉅額交易
2022/10/18	35	52.91	22	52.33	52.00	13	58,860	0.02%
2022/10/17	59.9	50.57	55.4	50.11	52.50	4.5	62,994	0.01%
2022/10/14	305.3	51.47	140	51.85	51.70	165.3	65,525	0.25%	大買/大賣/鉅額交易
2022/10/13	60	49.26	172.2	49.96	49.05	-112.2	66,365	-0.17%	大賣/鉅額交易
2022/10/12	199.2	51.61	136.6	51.43	53.00	62.6	66,666	0.09%	大買/大賣/
2022/10/11	117	52.69	137.6	52.52	51.60	-20.6	67,341	-0.03%	大買/大賣/
2022/10/07	80	55.59	80.2	56.29	55.90	-0.2	67,859	0.00%
2022/10/06	139.4	55.65	58.6	55.39	56.50	80.8	69,128	0.12%	大買/
2022/10/05	132	56.19	90.9	56.88	55.00	41.1	70,843	0.06%	大買/
2022/10/04	178	56.09	126.3	55.80	55.90	51.7	71,871	0.07%	大買/大賣/
2022/10/03	40	53.96	65	53.99	54.30	-25	72,857	-0.03%
2022/09/30	207	53.33	571.1	54.49	54.80	-364.1	75,063	-0.48%	大買/大賣/鉅額交易
2022/09/29	44	53.37	40	53.48	53.30	4	77,665	0.01%
2022/09/28	87	53.19	93.9	53.68	52.00	-6.9	81,115	-0.01%
2022/09/27	28	55.98	219.3	55.91	56.60	-191.3	82,606	-0.23%	大賣/鉅額交易
2022/09/26	95	57.91	379.4	57.57	56.00	-284.4	83,725	-0.34%	大賣/鉅額交易
2022/09/23	264	62.06	225.3	61.16	60.80	38.7	84,788	0.05%	大買/大賣/
2022/09/22	120.1	63.54	258	63.93	62.70	-137.9	85,208	-0.16%	大買/大賣/鉅額交易
2022/09/21	383.3	63.45	271	63.86	64.50	112.3	85,680	0.13%	大買/大賣/鉅額交易
2022/09/20	184	62.74	111.8	62.70	62.80	72.2	87,623	0.08%	大買/大賣/
2022/09/19	72	61.69	68.9	61.94	61.30	3.1	87,693	0.00%
2022/09/16	111	61.55	75	61.26	61.20	36	87,845	0.04%	大買/
2022/09/15	64.6	61.70	63.1	61.96	61.30	1.5	88,657	0.00%
2022/09/14	10	61.08	61.6	61.37	62.60	-51.6	89,958	-0.06%
2022/09/13	71	62.67	140	63.73	62.20	-69	89,566	-0.08%	大賣/
2022/09/12	392	63.83	122	63.31	63.30	270	89,038	0.30%	大買/大賣/鉅額交易
2022/09/08	95	60.68	94	60.86	60.80	1	88,042	0.00%
2022/09/07	280	60.50	151	60.32	60.40	129	87,776	0.15%	大買/大賣/鉅額交易
2022/09/06	204	62.10	238.1	61.94	60.10	-34.1	87,085	-0.04%	大買/大賣/
2022/09/05	414.1	64.26	195	64.45	63.40	219.1	86,076	0.25%	大買/大賣/鉅額交易
2022/09/02	908	64.69	130.2	63.01	63.90	777.8	84,883	0.92%	大買/大賣/鉅額交易
2022/09/01	37.2	60.92	479	60.69	60.20	-441.8	82,647	-0.53%	大賣/鉅額交易
2022/08/31	618	61.51	32	61.83	62.30	586	81,807	0.72%	大買/鉅額交易
2022/08/30	99	59.94	168	59.52	59.10	-69	80,656	-0.09%	大賣/
2022/08/29	14	58.57	82	58.79	58.70	-68	80,251	-0.08%
2022/08/26	418	61.87	37	62.21	61.60	381	79,833	0.48%	大買/鉅額交易
2022/08/25	47	60.87	14	60.89	61.00	33	78,831	0.04%
2022/08/24	189	58.84	25	60.02	59.50	164	78,464	0.21%	大買/鉅額交易
2022/08/23	87	60.78	120	60.48	60.20	-33	77,650	-0.04%	大賣/
2022/08/22	42	62.13	142	61.70	61.00	-100	77,073	-0.13%	大賣/
2022/08/19	22	64.84	388	64.72	63.90	-366	76,527	-0.48%	大賣/鉅額交易
2022/08/18	205	65.36	366	65.28	64.20	-161	75,462	-0.21%	大買/大賣/鉅額交易
2022/08/17	160	64.84	296	63.70	65.50	-136	74,055	-0.18%	大買/大賣/鉅額交易
2022/08/16	190	64.19	79	64.68	62.50	111	72,978	0.15%	大買/鉅額交易
2022/08/15	289	63.16	133	61.77	64.50	156	72,200	0.22%	大買/大賣/鉅額交易
2022/08/12	62	64.60	70	63.68	63.20	-8	71,105	-0.01%
2022/08/11	360	63.80	343	63.97	63.80	17	70,103	0.02%	大買/大賣/
2022/08/10	165	61.17	59	61.55	62.00	106	69,002	0.15%	大買/鉅額交易
2022/08/09	109	59.68	508.1	59.61	59.70	-399.1	68,156	-0.59%	大買/大賣/鉅額交易
2022/08/08	136	59.10	52	58.79	60.40	84	67,502	0.12%	大買/
2022/08/05	102	60.67	35	60.31	62.00	67	66,539	0.10%	大買/
2022/08/04	162	60.56	241	60.31	58.30	-79	65,593	-0.12%	大買/大賣/
2022/08/03	174	64.94	598	65.02	63.30	-424	63,697	-0.67%	大買/大賣/鉅額交易
2022/08/02	250	64.70	339	64.36	64.30	-89	62,596	-0.14%	大買/大賣/
2022/08/01	414	66.22	325	65.39	65.80	89	61,911	0.14%	大買/大賣/
2022/07/29	165	65.62	112	65.95	65.10	53	61,030	0.09%	大買/大賣/
2022/07/28	342	66.91	455	66.38	65.40	-113	59,645	-0.19%	大買/大賣/鉅額交易
2022/07/27	333	63.92	235	63.96	64.70	98	57,530	0.17%	大買/大賣/
2022/07/26	156	64.59	139	66.07	64.20	17	56,412	0.03%	大買/大賣/
2022/07/25	243	65.74	409	65.79	66.60	-166	55,233	-0.30%	大買/大賣/鉅額交易
2022/07/22	589	67.22	1,043	67.84	64.70	-454	53,167	-0.85%	大買/大賣/鉅額交易
2022/07/21	888	63.84	368	62.66	65.60	520	48,899	1.06%	大買/大賣/鉅額交易
2022/07/20	184	59.85	316	59.81	59.70	-132	46,099	-0.29%	大買/大賣/鉅額交易
2022/07/19	360	58.05	399	58.39	58.10	-39	44,897	-0.09%	大買/大賣/
2022/07/18	266	60.13	157	60.86	59.10	109	44,100	0.25%	大買/大賣/鉅額交易
2022/07/15	186	60.08	236	59.97	58.90	-50	42,995	-0.12%	大買/大賣/
2022/07/14	219	59.79	175.2	59.60	60.70	43.8	42,083	0.10%	大買/大賣/
2022/07/13	439.8	60.89	457	60.56	58.40	-17.2	40,525	-0.04%	大買/大賣/
2022/07/12	268	59.21	303.1	59.12	57.60	-35.1	38,521	-0.09%	大買/大賣/
2022/07/11	335.1	60.05	245	60.36	60.90	90.1	36,860	0.24%	大買/大賣/
2022/07/08	229.4	61.16	193.1	61.36	60.50	36.4	35,597	0.10%	大買/大賣/
2022/07/07	614.1	60.37	342.3	59.01	61.70	271.8	33,181	0.82%	大買/大賣/鉅額交易
2022/07/06	437	59.66	862.1	58.99	56.90	-425	30,092	-1.41%	大買/大賣/鉅額交易
2022/07/05	447	58.77	188	58.41	60.70	259	26,355	0.98%	大買/大賣/鉅額交易
2022/07/04	545	51.42	229.1	52.41	55.20	315.9	24,146	1.31%	大買/大賣/鉅額交易
2022/07/01	572.1	50.33	655	49.96	50.20	-82.9	22,541	-0.37%	大買/大賣/
2022/06/30	128	49.80	791	49.75	48.90	-663	20,532	-3.23%	大買/大賣/鉅額交易
2022/06/29	266	54.24	365	54.31	52.00	-99	19,418	-0.51%	大買/大賣/
2022/06/28	1,161	59.19	1,754	58.28	57.70	-593	17,930	-3.31%	大買/大賣/鉅額交易
2022/06/27	349	56.98	39	57.16	57.80	310	15,291	2.03%	大買/鉅額交易
2022/06/24	341	51.18	85	50.08	52.60	256	14,754	1.74%	大買/鉅額交易
2022/06/23	380	48.51	762	48.58	47.90	-382	14,113	-2.71%	大買/大賣/鉅額交易
2022/06/22	1,557	48.40	628	48.61	49.70	929	13,272	7.00%	大買/大賣/鉅額交易
2022/06/21	420	45.90	20.1	44.70	46.30	400	11,791	3.39%	大買/鉅額交易
2022/06/20	24.1	42.60	661	43.60	42.10	-637	11,763	-5.41%	大賣/鉅額交易
2022/06/17	3.2	44.01	96	44.07	44.00	-92.8	11,742	-0.79%
2022/06/16	511	47.18	121	46.43	45.05	390	11,870	3.29%	大買/大賣/鉅額交易
2022/06/15	0	0.00	304	45.85	45.75	-304	11,921	-2.55%	大賣/鉅額交易
2022/06/14	425	46.06	68	45.48	46.45	357	12,146	2.94%	大買/鉅額交易
2022/06/13	3	45.90	43	45.80	45.60	-40	12,401	-0.32%
2022/06/10	8	47.68	94	47.56	47.40	-86	12,611	-0.68%
2022/06/09	0	0.00	6	48.08	48.20	-6	12,786	-0.05%
2022/06/08	2	48.05	0	0.00	48.05	2	13,083	0.02%
2022/06/07	6	48.53	167	48.45	48.15	-161	13,501	-1.19%	大賣/鉅額交易
2022/06/06	7	49.36	268	49.14	49.00	-261	13,971	-1.87%	大賣/鉅額交易
2022/06/02	48.3	49.94	60	49.78	49.25	-11.7	14,489	-0.08%
2022/06/01	37	50.19	31.4	49.87	49.55	5.6	14,792	0.04%
2022/05/31	632	49.62	84	48.69	50.00	548	15,290	3.58%	大買/鉅額交易
2022/05/30	32.4	47.98	9	47.93	48.15	23.4	16,732	0.14%
2022/05/27	117	47.63	6	46.80	47.05	111	17,646	0.63%	大買/鉅額交易
2022/05/26	7	46.09	13	46.32	45.90	-6	17,706	-0.03%
2022/05/25	11	45.98	11	45.98	46.00	0	18,054	0.00%
2022/05/24	7	47.19	51	46.97	45.95	-44	18,678	-0.24%
2022/05/23	11.1	47.69	13	47.41	47.30	-1.9	18,733	-0.01%
2022/05/20	6	47.09	14	47.03	47.00	-8	19,058	-0.04%
2022/05/19	10.1	46.38	42	46.30	46.70	-31.9	19,154	-0.17%
2022/05/18	16	47.11	18	46.95	47.20	-2	19,316	-0.01%
2022/05/17	4	46.63	28	46.62	47.20	-24	19,454	-0.12%
2022/05/16	28	45.88	28	45.76	45.70	0	19,732	0.00%
2022/05/13	1	46.05	9	45.94	45.90	-8	19,998	-0.04%
2022/05/12	3	45.35	36	45.77	44.95	-33	20,310	-0.16%
2022/05/11	11	46.11	19	46.02	46.15	-8	20,437	-0.04%
2022/05/10	24.3	45.72	71	45.74	46.45	-46.8	20,644	-0.23%
2022/05/09	29.1	46.40	107	46.99	45.65	-77.9	21,260	-0.37%	大賣/
2022/05/06	1	50.10	1	49.40	49.95	0	21,534	0.00%
2022/05/05	62	50.96	20	50.75	51.00	42	22,316	0.19%
2022/05/04	1	48.60	131	49.23	49.30	-130	22,796	-0.57%	大賣/鉅額交易
2022/05/03	75	47.97	31	47.98	48.45	44	23,723	0.19%
2022/04/29	105	49.30	257	49.76	47.60	-152	24,171	-0.63%	大買/大賣/鉅額交易
2022/04/28	19.3	48.92	28	48.78	48.60	-8.8	24,509	-0.04%
2022/04/27	12	48.05	40	47.80	48.60	-28	24,884	-0.11%
2022/04/26	10	49.34	131	49.77	49.80	-121	25,059	-0.48%	大賣/鉅額交易
2022/04/25	50	48.88	155	48.94	48.75	-105	25,311	-0.41%	大賣/鉅額交易
2022/04/22	13	51.30	10	51.60	51.10	3	25,912	0.01%
2022/04/21	10	52.24	9.3	52.67	53.00	0.7	26,781	0.00%
2022/04/20	0.3	53.80	18	53.36	53.10	-17.7	27,371	-0.06%
2022/04/19	3	53.43	22	53.35	53.20	-19	28,103	-0.07%
2022/04/18	1	53.50	0	0.00	53.20	1	29,264	0.00%
2022/04/15	11	54.19	52	54.27	54.20	-41	29,725	-0.14%
2022/04/14	41	56.20	131	56.63	56.10	-90	30,518	-0.29%	大賣/
2022/04/13	35	56.94	4	56.25	56.60	31	31,079	0.10%
2022/04/12	9	54.86	6	55.23	54.00	3	31,573	0.01%
2022/04/11	2	54.85	143	55.27	54.00	-141	32,647	-0.43%	大賣/鉅額交易
2022/04/08	32.6	56.81	57	56.20	56.70	-24.5	33,380	-0.07%
2022/04/07	31	56.67	43	57.21	55.70	-12	33,765	-0.04%
2022/04/06	71.5	58.98	32	58.73	58.80	39.5	34,281	0.12%
2022/04/01	12	58.77	30	58.67	60.00	-18	35,009	-0.05%
2022/03/31	27	59.96	76	59.66	59.20	-49	35,554	-0.14%
2022/03/30	11	60.87	24.1	61.21	60.30	-13.1	37,297	-0.03%
2022/03/29	12	59.82	27	59.81	59.80	-15	38,605	-0.04%
2022/03/28	39	58.65	58	58.91	59.70	-19	40,366	-0.05%
2022/03/25	122.1	60.34	112.1	59.97	59.30	10	41,209	0.02%	大買/大賣/
2022/03/24	123.1	60.79	82	60.00	61.80	41.1	42,122	0.10%	大買/
2022/03/23	33	59.93	84.4	59.88	59.70	-51.4	42,768	-0.12%
2022/03/22	10.4	58.57	12.4	58.99	59.30	-2	43,683	0.00%
2022/03/21	60.4	59.66	53	59.29	58.50	7.4	44,434	0.02%
2022/03/18	8	58.23	19	58.22	58.50	-11	44,939	-0.02%
2022/03/17	106	58.52	45	58.08	58.60	61	45,225	0.13%	大買/
2022/03/16	1,211	56.08	111	56.35	56.20	1,100	45,677	2.41%	大買/大賣/鉅額交易
2022/03/15	133	56.24	7	55.86	55.60	126	46,642	0.27%	大買/鉅額交易
2022/03/14	122	58.05	98	57.68	57.70	24	47,603	0.05%	大買/
2022/03/11	89	57.63	27	57.52	57.80	62	49,421	0.13%
2022/03/10	49	58.04	36	57.94	58.10	13	50,458	0.03%
2022/03/09	79	56.36	42	56.33	56.10	37	52,280	0.07%
2022/03/08	100.1	58.78	69	59.10	56.80	31.1	53,122	0.06%
2022/03/07	32	61.23	137	60.93	60.10	-105	53,870	-0.19%	大賣/鉅額交易
2022/03/04	75	65.11	102	65.29	64.30	-27	54,730	-0.05%	大賣/
2022/03/03	456	67.65	424	67.65	65.40	32	55,378	0.06%	大買/大賣/
2022/03/02	300	65.09	255.2	64.20	66.90	44.8	55,289	0.08%	大買/大賣/
2022/03/01	77.2	59.76	29	59.41	60.90	48.2	56,108	0.09%
2022/02/25	100	59.21	63	58.60	57.90	37	56,859	0.07%
2022/02/24	84.1	59.20	177	58.26	57.70	-92.9	58,297	-0.16%	大賣/
2022/02/23	89	62.23	7	61.97	62.10	82	58,653	0.14%
2022/02/22	156.1	63.14	206	62.97	61.50	-49.9	61,135	-0.08%	大買/大賣/
2022/02/21	50	64.92	143.2	64.89	64.40	-93.2	62,116	-0.15%	大賣/
2022/02/18	149.2	64.94	31.2	64.59	65.80	118.1	64,354	0.18%	大買/鉅額交易
2022/02/17	3.2	64.69	92	65.14	65.20	-88.9	66,364	-0.13%
2022/02/16	138	65.27	202	65.13	64.40	-64	69,945	-0.09%	大買/大賣/
2022/02/15	3	64.13	9	64.69	63.00	-6	72,472	-0.01%
2022/02/14	70	64.18	81	64.54	63.90	-11	72,684	-0.02%
2022/02/11	214	68.17	12.1	67.94	68.30	201.9	72,541	0.28%	大買/鉅額交易
2022/02/10	108	68.20	182	68.25	67.70	-74	72,614	-0.10%	大買/大賣/
2022/02/09	175.1	68.84	56	68.66	67.90	119.1	72,466	0.16%	大買/鉅額交易
2022/02/08	210	67.03	42	66.68	66.90	168	71,804	0.23%	大買/鉅額交易
2022/02/07	55	63.92	317	61.52	67.00	-262	71,431	-0.37%	大賣/鉅額交易
2022/01/26	342	63.60	61	63.75	63.80	281	70,997	0.40%	大買/鉅額交易
2022/01/25	176	65.75	431.3	64.54	62.60	-255.3	70,780	-0.36%	大買/大賣/鉅額交易
2022/01/24	237.1	67.99	169.2	67.37	67.00	68	70,115	0.10%	大買/大賣/
2022/01/21	32.3	69.00	227	70.10	69.10	-194.7	69,798	-0.28%	大賣/鉅額交易
2022/01/20	169	69.13	99	68.64	69.20	70	69,315	0.10%	大買/
2022/01/19	37	69.16	90	69.91	69.90	-53	69,702	-0.08%
2022/01/18	33	70.67	34	70.95	70.50	-1	70,003	0.00%
2022/01/17	69	70.89	72	70.60	70.60	-3	72,127	0.00%
2022/01/14	77.1	68.59	107	68.81	69.00	-29.9	75,490	-0.04%	大賣/
2022/01/13	54	71.22	42	71.88	71.00	12	76,728	0.02%
2022/01/12	49	72.44	52	73.07	72.00	-3	76,617	0.00%
2022/01/11	56.1	76.22	1,187	73.61	72.30	-1,130.9	76,497	-1.48%	大賣/鉅額交易
2022/01/10	18	78.53	444	78.27	79.60	-426	75,611	-0.56%	大賣/鉅額交易
2022/01/07	73	79.66	145	78.86	78.00	-72	75,101	-0.10%	大賣/
2022/01/06	285	81.43	43	81.80	82.00	242	74,186	0.33%	大買/鉅額交易
2022/01/05	140	82.06	86	83.74	81.60	54	73,565	0.07%	大買/
2022/01/04	225	86.66	809.1	86.81	84.60	-584.1	72,904	-0.80%	大買/大賣/鉅額交易
2022/01/03	143.3	85.87	342	86.16	86.00	-198.7	71,769	-0.28%	大買/大賣/鉅額交易
2021/12/30	82	84.72	99	84.83	84.80	-17	70,921	-0.02%
2021/12/29	187	84.17	169	83.54	85.80	18	70,467	0.03%	大買/大賣/
2021/12/28	124	84.51	173.3	84.95	83.00	-49.3	69,792	-0.07%	大買/大賣/
2021/12/27	82	86.33	111	86.37	85.60	-29	69,030	-0.04%	大賣/
2021/12/24	1,073.1	88.03	228.1	87.57	86.40	845	68,493	1.23%	大買/大賣/鉅額交易
2021/12/23	867.1	86.36	268	86.74	87.10	599.1	66,633	0.90%	大買/大賣/鉅額交易
2021/12/22	254.1	85.77	225.1	86.19	83.80	29	65,222	0.04%	大買/大賣/
2021/12/21	433.3	83.73	140	83.81	83.00	293.3	63,397	0.46%	大買/大賣/鉅額交易
2021/12/20	302	83.86	244	82.72	84.90	58	62,609	0.09%	大買/大賣/
2021/12/17	244	81.13	797	81.56	80.80	-553	61,374	-0.90%	大買/大賣/鉅額交易
2021/12/16	163	82.16	136	81.99	83.30	27	60,439	0.04%	大買/大賣/
2021/12/15	26	77.55	379	77.44	80.10	-353	59,346	-0.59%	大賣/鉅額交易
2021/12/14	37.1	76.94	437	77.05	75.70	-399.9	58,582	-0.68%	大賣/鉅額交易
2021/12/13	265	80.71	169	81.26	80.10	96	57,890	0.17%	大買/大賣/
2021/12/10	372	81.16	250	81.20	80.70	122	57,413	0.21%	大買/大賣/鉅額交易
2021/12/09	373	82.80	294	82.37	81.30	79	56,784	0.14%	大買/大賣/
2021/12/08	383	83.77	309	84.47	81.30	74	55,622	0.13%	大買/大賣/
2021/12/07	519	86.79	853	86.90	84.00	-334	54,330	-0.61%	大買/大賣/鉅額交易
2021/12/06	553	85.26	336	85.02	86.10	217	52,273	0.42%	大買/大賣/鉅額交易
2021/12/03	687	85.19	595	84.94	85.20	92	50,932	0.18%	大買/大賣/
2021/12/02	464	82.28	413	82.61	80.20	51	48,676	0.10%	大買/大賣/
2021/12/01	357	78.97	221	79.67	83.40	136	47,284	0.29%	大買/大賣/鉅額交易
2021/11/30	137	79.74	236	80.69	77.50	-99	45,911	-0.22%	大買/大賣/
2021/11/29	343	75.21	288	75.21	78.00	55	44,541	0.12%	大買/大賣/
2021/11/26	228	78.36	489	77.77	77.80	-261	43,241	-0.60%	大買/大賣/鉅額交易
2021/11/25	351	82.77	335.1	82.36	81.00	16	41,666	0.04%	大買/大賣/
2021/11/24	133	79.34	130	79.65	79.40	3	39,840	0.01%	大買/大賣/
2021/11/23	146.1	80.54	191	80.85	78.40	-44.9	38,800	-0.12%	大買/大賣/
2021/11/22	67	87.71	62	88.10	86.70	5	36,977	0.01%
2021/11/19	419	89.66	363	89.53	87.60	56	35,950	0.16%	大買/大賣/
2021/11/18	351	86.48	441	86.45	86.10	-90	33,342	-0.27%	大買/大賣/
2021/11/17	495	85.41	531	85.20	87.50	-36	31,980	-0.11%	大買/大賣/
2021/11/16	231.4	86.23	562.3	87.55	82.10	-330.9	29,613	-1.12%	大買/大賣/鉅額交易
2021/11/15	415	93.10	1,815.2	93.25	90.90	-1,400.2	27,416	-5.11%	大買/大賣/鉅額交易
2021/11/12	148.1	87.18	806	87.21	90.90	-657.9	23,622	-2.79%	大買/大賣/鉅額交易
2021/11/11	374	83.19	49	85.98	82.70	325	20,738	1.57%	大買/鉅額交易
2021/11/10	127	86.76	26	86.18	89.60	101	20,223	0.50%	大買/鉅額交易
2021/11/09	537	82.49	13	83.05	81.50	524	19,998	2.62%	大買/鉅額交易
2021/11/08	108	75.00	24	74.01	77.00	84	19,674	0.43%	大買/
2021/11/05	119	69.24	28.5	67.76	70.00	90.6	19,478	0.46%	大買/
2021/11/04	195	72.33	12	67.71	67.00	183	19,373	0.94%	大買/鉅額交易
2021/11/03	269	67.38	71	64.23	71.20	198	19,313	1.03%	大買/鉅額交易
2021/11/02	84	67.98	216	68.16	68.20	-132	18,997	-0.69%	大賣/鉅額交易
2021/11/01	197	70.15	92	71.01	72.10	105	18,681	0.56%	大買/鉅額交易
2021/10/29	168	63.76	286.2	63.97	65.60	-118.2	18,466	-0.64%	大買/大賣/鉅額交易
2021/10/28	351.2	59.29	159	60.07	59.70	192.2	18,452	1.04%	大買/大賣/鉅額交易
2021/10/27	635	60.94	869.1	59.89	60.00	-234.1	18,184	-1.29%	大買/大賣/鉅額交易
2021/10/26	964.1	56.68	71.3	57.62	58.30	892.8	17,528	5.09%	大買/鉅額交易
2021/10/25	2	53.70	116	53.19	53.00	-114	16,933	-0.67%	大賣/鉅額交易
2021/10/22	519	51.90	465.1	51.96	52.50	53.9	14,480	0.37%	大買/大賣/
2021/10/21	308	47.87	269	47.43	48.25	39	10,349	0.38%	大買/大賣/
2021/10/20	47	42.24	146	43.01	43.90	-99	8,083	-1.22%	大賣/
2021/10/19	80	39.61	138.1	38.43	39.95	-58.1	7,487	-0.78%	大賣/
2021/10/18	9	37.52	62	38.30	38.40	-53	6,797	-0.78%
2021/10/15	0	0.00	2	35.05	34.95	-2	6,498	-0.03%
2021/10/14	3	34.18	17	34.22	34.05	-14	6,485	-0.22%
2021/10/13	1	33.95	29	34.09	33.95	-28	6,504	-0.43%
2021/10/12	15	34.55	0	0.00	34.35	15	6,507	0.23%
2021/10/08	1	34.80	1	34.90	34.85	0	6,549	0.00%
2021/10/07	55	35.68	5	35.59	35.95	50	6,559	0.76%
2021/10/06	0	35.00	0	0.00	34.95	0	6,606	0.00%
2021/10/05	103	34.85	0.1	34.75	35.00	102.9	6,642	1.55%	大買/鉅額交易
2021/10/04	1	33.95	0	0.00	33.95	1	6,662	0.02%
2021/10/01	3	35.76	85	35.47	34.90	-82	6,716	-1.22%
2021/09/30	0	0.00	130	36.73	36.80	-130	6,735	-1.93%	大賣/鉅額交易
2021/09/29	2	36.78	87	36.83	36.65	-85	6,833	-1.24%
2021/09/28	36	38.42	16	37.69	38.35	20	6,804	0.29%
2021/09/27	58	38.82	177	38.23	37.85	-119	6,787	-1.75%	大賣/鉅額交易
2021/09/24	11	37.47	111	37.19	37.10	-100	6,714	-1.49%	大賣/
2021/09/23	94	36.69	33	36.55	36.95	61	6,777	0.90%
2021/09/22	3	36.63	188	36.42	36.15	-185	6,928	-2.67%	大賣/鉅額交易
2021/09/17	12	38.31	139	37.43	37.40	-127	7,059	-1.80%	大賣/鉅額交易
2021/09/16	83	38.02	13	37.87	38.40	70	6,981	1.00%
2021/09/15	2	36.48	138	36.28	36.15	-136	6,894	-1.97%	大賣/鉅額交易
2021/09/14	118	37.64	52	37.19	36.90	66	6,957	0.95%	大買/
2021/09/13	474	36.99	5	36.70	37.85	469	6,938	6.76%	大買/鉅額交易
2021/09/10	16	34.85	0	0.00	34.85	16	6,933	0.23%
2021/09/09	2	34.75	2	34.90	34.60	0	7,102	0.00%
2021/09/08	5	34.92	4	34.61	34.40	1	7,245	0.01%
2021/09/07	10	34.70	0	0.00	34.70	10	7,448	0.13%
2021/09/06	4	36.10	4.1	35.38	35.30	-0.1	7,824	0.00%
2021/09/03	23.1	35.82	2	35.88	36.00	21.1	8,170	0.26%
2021/09/02	2	36.20	2.1	35.53	35.55	-0.1	8,282	0.00%
2021/09/01	107.1	35.98	0	0.00	36.05	107.1	8,516	1.26%	大買/鉅額交易
2021/08/27	11	35.16	0	0.00	35.15	11	8,678	0.13%
2021/08/26	1	35.30	0	0.00	35.15	1	8,741	0.01%
2021/08/25	21	35.82	1	35.70	35.75	20	8,821	0.23%
2021/08/24	1	35.55	0	0.00	35.25	1	9,016	0.01%
2021/08/23	0	0.00	2	35.55	35.50	-2	9,076	-0.02%
2021/08/19	60.1	35.14	0	0.00	34.65	60.1	9,207	0.65%
2021/08/18	16	35.93	15	35.32	36.10	1	9,247	0.01%
2021/08/17	1	35.46	19	35.81	35.35	-18	9,273	-0.19%
2021/08/16	4	36.95	21	36.60	36.40	-17	9,332	-0.18%
2021/08/13	2	37.13	23	37.48	37.00	-21	9,400	-0.22%
2021/08/12	0	0.00	39	37.81	37.70	-39	9,542	-0.41%
2021/08/11	2	38.13	10	37.63	37.80	-8	9,679	-0.08%
2021/08/10	10	39.40	0	0.00	38.90	10	9,767	0.10%
2021/08/09	1	39.00	84	38.85	38.60	-83	9,968	-0.83%
2021/08/06	87	40.71	66	40.42	40.35	21	10,073	0.21%
2021/08/05	12	41.89	28	41.72	41.90	-16	10,230	-0.16%
2021/08/04	4	41.55	0	41.00	41.55	4	10,568	0.04%
2021/08/03	123	41.19	18	40.84	41.45	105	10,726	0.98%	大買/鉅額交易
2021/08/02	12	39.91	7	39.78	39.95	5	10,541	0.05%
2021/07/30	20	39.25	3	38.87	39.25	17	10,549	0.16%
2021/07/29	41	38.01	2	37.55	37.90	39	10,492	0.37%
2021/07/28	1.1	35.46	33	35.55	35.35	-31.9	10,650	-0.30%
2021/07/26	1	37.45	1	37.90	38.00	0	11,536	0.00%
2021/07/22	2	36.95	0	0.00	36.80	2	12,402	0.02%
2021/07/21	1	36.55	0	0.00	36.45	1	12,772	0.01%
2021/07/20	0	0.00	22	36.83	36.85	-22	13,624	-0.16%
2021/07/19	15	37.38	30	37.31	37.50	-15	14,204	-0.11%
2021/07/16	4	37.90	7	37.91	37.60	-3	14,660	-0.02%
2021/07/15	59.1	37.86	0	0.00	38.05	59.1	15,033	0.39%
2021/07/13	7	38.16	44	36.96	37.40	-37	16,141	-0.23%
2021/07/12	1	37.90	1	38.00	37.80	0	16,954	0.00%
2021/07/09	78	38.04	2	37.75	37.80	76	17,653	0.43%
2021/07/08	26	37.83	0	0.00	37.95	26	17,835	0.15%
2021/07/07	3	38.98	1	38.00	38.15	2	18,004	0.01%
2021/07/06	2	38.48	49	38.92	38.30	-47	18,135	-0.26%
2021/07/05	3	39.37	2	39.85	39.75	1	18,084	0.01%
2021/07/02	51	38.98	10	38.98	38.85	41	18,091	0.23%
2021/07/01	14	39.08	25	38.64	38.45	-11	18,302	-0.06%
2021/06/30	2	39.35	28	39.22	39.30	-26	18,294	-0.14%
2021/06/29	6	39.78	88	40.28	39.20	-82	18,468	-0.44%
2021/06/28	125	41.77	2	41.60	41.05	123	18,540	0.66%	大買/鉅額交易
2021/06/25	1	41.20	17	40.87	40.50	-16	18,401	-0.09%
2021/06/24	4	41.01	81	40.71	40.85	-77	18,544	-0.42%
2021/06/23	48	40.81	1	40.70	40.80	47	18,455	0.25%
2021/06/22	0	0.00	51.1	40.17	39.50	-51.1	18,352	-0.28%
2021/06/21	32.1	40.61	11.3	39.06	40.35	20.8	18,246	0.11%
2021/06/18	16.1	40.73	26	40.98	39.95	-9.9	18,080	-0.05%
2021/06/17	70	40.47	8	39.34	40.60	62	17,986	0.34%
2021/06/16	2	40.80	226.1	41.10	40.10	-224.1	17,926	-1.25%	大賣/鉅額交易
2021/06/15	299	41.85	176	40.55	41.95	123	17,718	0.69%	大買/大賣/鉅額交易
2021/06/11	192.1	39.75	15	39.25	40.00	177.1	17,336	1.02%	大買/鉅額交易
2021/06/10	1	36.95	217.1	37.25	38.15	-216.1	17,007	-1.27%	大賣/鉅額交易
2021/06/09	274.1	37.66	5	37.52	37.20	269.1	16,904	1.59%	大買/鉅額交易
2021/06/08	20	36.33	2	36.18	36.30	18	16,667	0.11%
2021/06/07	28	35.85	43	35.93	35.85	-15	16,735	-0.09%
2021/06/04	6	36.93	21	36.81	36.65	-15	16,664	-0.09%
2021/06/03	46	37.17	11	36.81	37.25	35	16,671	0.21%
2021/06/02	36	36.83	7	36.64	36.40	29	16,689	0.17%
2021/06/01	31	37.59	18	37.72	37.25	13	16,592	0.08%
2021/05/31	7	37.11	3	36.92	37.05	4	16,440	0.02%
2021/05/28	24	36.64	14	36.54	36.40	10	16,429	0.06%
2021/05/27	14	35.96	11	36.16	36.20	3	16,365	0.02%
2021/05/26	60.1	35.87	22	35.83	35.75	38.1	16,338	0.23%
2021/05/25	32	35.57	31	35.84	35.50	1	16,250	0.01%
2021/05/24	11	35.37	3	35.42	35.25	8	16,189	0.05%
2021/05/20	4	34.46	4	34.99	33.70	0	16,144	0.00%
2021/05/19	0.2	33.80	8	34.14	34.25	-7.8	15,972	-0.05%
2021/05/18	5	33.88	7	33.65	34.25	-2	15,837	-0.01%
2021/05/17	8.1	32.28	12	32.70	32.10	-3.9	15,722	-0.02%
2021/05/14	9	35.82	27	34.96	34.50	-18	15,490	-0.12%
2021/05/13	3	35.63	1	36.95	35.05	2	15,242	0.01%
2021/05/12	9	38.10	48	36.28	36.25	-39	14,940	-0.26%
2021/05/11	19	38.13	41	38.97	38.00	-22	14,462	-0.15%
2021/05/10	9	40.61	58	40.80	40.55	-49	14,152	-0.35%
2021/05/07	99	40.92	20	40.84	40.50	79	14,117	0.56%
2021/05/06	5	39.86	42	39.84	39.65	-37	13,953	-0.27%
2021/05/05	10	41.11	19	39.77	39.45	-9	13,762	-0.07%
2021/05/04	22	40.77	39	42.12	40.60	-17	13,491	-0.13%
2021/05/03	67.2	42.79	8	42.85	42.15	59.2	12,947	0.46%
2021/04/29	5	42.52	68	43.12	41.60	-63	12,558	-0.50%
2021/04/28	46.1	43.55	12	43.80	43.10	34.1	12,112	0.28%
2021/04/27	5.1	43.12	185.1	42.97	43.15	-180	11,739	-1.53%	大賣/鉅額交易
2021/04/26	68	44.60	170	45.17	44.70	-102	11,342	-0.90%	大賣/鉅額交易
2021/04/23	481	41.11	203	41.52	41.80	278	10,462	2.66%	大買/大賣/鉅額交易
2021/04/22	72	39.57	91	38.75	38.00	-19	9,884	-0.19%
2021/04/21	94	40.94	14.2	41.17	40.60	79.9	9,433	0.85%
2021/04/20	21.2	39.27	151	39.00	39.95	-129.8	9,050	-1.43%	大賣/鉅額交易
2021/04/19	144	40.05	87.1	40.65	40.10	56.9	8,710	0.65%	大買/
2021/04/16	58	38.44	620	38.22	39.45	-562	7,903	-7.11%	大賣/鉅額交易
2021/04/15	576	35.32	10.6	35.03	35.90	565.5	7,040	8.03%	大買/鉅額交易
2021/04/14	0	32.65	28	33.03	32.65	-28	6,352	-0.44%
2021/04/13	38	33.20	17	33.50	33.10	21	6,203	0.34%
2021/04/12	66	32.78	20	32.20	32.80	46	5,987	0.77%
2021/04/08	1	31.50	72.1	31.50	31.45	-71.1	5,763	-1.23%
2021/04/07	138.1	31.76	4.5	32.06	31.45	133.7	5,728	2.33%	大買/鉅額交易
2021/04/06	32	31.05	0	0.00	30.95	32	5,545	0.58%
2021/04/01	21	31.06	80.1	31.06	31.20	-59.1	5,507	-1.07%
2021/03/31	131.1	30.61	35	30.76	30.85	96.1	5,291	1.82%	大買/
2021/03/30	0	0.00	57	29.59	29.70	-57	5,047	-1.13%
2021/03/29	67	29.84	82	29.14	29.70	-15	5,032	-0.30%
2021/03/25	0	0.00	1	28.90	28.90	-1	4,959	-0.02%
2021/03/23	0	0.00	1	28.90	29.00	-1	5,115	-0.02%
2021/03/22	1	29.15	1	29.10	29.20	0	5,117	0.00%
2021/03/19	29	28.84	1	28.90	29.10	28	5,107	0.55%
2021/03/18	0	28.75	0	0.00	28.55	0	5,078	0.00%
2021/03/17	18	28.85	1	28.80	28.50	17	5,164	0.33%
2021/03/16	10	28.85	0	0.00	28.80	10	5,284	0.19%
2021/03/10	0	28.60	0	0.00	28.50	0	5,756	0.00%
2021/03/08	1	27.96	0	0.00	28.10	1	6,033	0.02%
2021/03/03	3	29.28	3	29.17	29.30	0	6,148	0.00%
2021/03/02	0	0.00	11	29.04	28.60	-11	6,130	-0.18%
2021/02/24	1	29.10	0	0.00	28.75	1	6,335	0.02%
2021/02/23	0	0.00	5	29.20	29.05	-5	6,537	-0.08%
2021/02/22	20.1	29.35	8	29.01	29.35	12.1	6,546	0.18%
2021/02/19	0	0.00	1	28.35	28.30	-1	6,546	-0.02%
2021/02/18	11	28.35	0	0.00	28.60	11	6,541	0.17%
2021/02/17	5	28.40	0	0.00	28.55	5	6,536	0.08%
2021/02/05	1	28.05	1	28.05	28.00	0	6,498	0.00%
2021/02/03	1	28.40	0	0.00	28.35	1	6,522	0.02%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	0	28.05	10	28.75	28.45	-10	6,598	-0.15%
2021/01/26	10	28.10	10	28.15	28.00	0	6,491	0.00%
2021/01/21	6	28.01	18	28.10	28.00	-12	6,408	-0.19%
2021/01/20	11	28.59	10	28.25	28.30	1	6,375	0.02%
2021/01/19	0	0.00	20	29.50	29.15	-20	6,314	-0.32%
2021/01/18	0	0.00	20	29.33	29.40	-20	6,285	-0.32%
2021/01/15	0	0.00	30	29.58	29.80	-30	6,253	-0.48%
2021/01/14	1	30.40	1	30.30	30.10	0	6,205	0.00%
2021/01/13	0	0.00	26	29.56	29.75	-26	6,175	-0.42%
2021/01/12	11	29.56	10	29.43	29.40	1	6,141	0.02%
2021/01/11	33	30.19	0	0.00	30.10	33	6,098	0.54%
2021/01/08	20	29.55	20	29.90	29.55	0	6,060	0.00%
2021/01/07	55	30.05	0	0.00	29.95	55	5,996	0.92%
2021/01/06	5.5	30.55	0	0.00	30.00	5.5	5,955	0.09%
2021/01/05	10	31.05	2	31.25	30.85	8	5,853	0.14%
2021/01/04	0	0.00	5	31.10	31.40	-5	5,805	-0.09%
2020/12/31	5	30.90	0	0.00	30.75	5	5,767	0.09%
2020/12/30	0	0.00	20	31.43	31.25	-20	5,816	-0.34%
2020/12/29	1	31.40	30	31.48	31.30	-29	5,781	-0.50%
2020/12/24	0	0.00	1	30.50	30.30	-1	5,600	-0.02%
2020/12/23	0	0.00	1	30.15	30.30	-1	5,603	-0.02%
2020/12/22	20.2	30.63	0	0.00	30.05	20.2	5,630	0.36%
2020/12/18	1	32.05	22	31.71	31.35	-21	5,590	-0.38%
2020/12/17	1	31.50	15	31.15	31.20	-14	5,477	-0.26%
2020/12/16	0	30.95	2	31.15	31.25	-2	5,463	-0.04%
2020/12/15	0	0.00	7	31.09	30.55	-7	5,455	-0.13%
2020/12/14	0	0.00	5	31.45	31.45	-5	5,418	-0.09%
2020/12/11	26	31.15	0	0.00	30.90	26	5,397	0.48%
2020/12/10	31	31.62	22.2	32.65	31.60	8.8	5,361	0.16%
2020/12/09	0.2	32.35	20	32.35	32.45	-19.8	5,222	-0.38%
2020/12/08	1.2	32.29	3	32.33	31.80	-1.8	5,085	-0.04%
2020/12/07	2	31.53	3	31.60	31.70	-1	5,005	-0.02%
2020/12/04	50.1	31.65	71.3	31.42	31.30	-21.3	4,944	-0.43%
2020/12/03	46.3	32.27	13	32.00	32.05	33.3	4,829	0.69%
2020/12/02	1	31.40	0	31.55	31.50	1	4,736	0.02%
2020/12/01	30	31.35	0.1	31.45	31.30	30	4,723	0.63%
2020/11/30	7.2	30.94	18	31.25	31.30	-10.8	4,715	-0.23%
2020/11/27	30	30.99	0	0.00	31.00	30	4,718	0.64%
2020/11/26	0	30.75	0	0.00	30.95	0	4,708	0.00%
2020/11/25	4	31.00	16	30.84	30.60	-12	4,826	-0.25%
2020/11/24	60	30.10	63	30.29	30.10	-3	4,702	-0.06%
2020/11/23	4	30.60	4	30.25	30.25	0	4,833	0.00%
2020/11/20	35	30.35	15	30.33	30.45	20	4,811	0.42%
2020/11/19	2	29.58	10	29.65	29.50	-8	4,603	-0.17%
2020/11/18	40	29.43	22	29.56	29.40	18	4,566	0.39%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/13	10	28.55	16	28.63	28.60	-6	4,612	-0.13%
2020/11/10	0	0.00	3	29.15	29.30	-3	4,643	-0.06%
2020/11/09	1	28.60	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	0.00	8	28.95	28.80	-8	4,597	-0.17%
2020/11/05	10	28.95	0	0.00	28.95	10	4,625	0.22%
2020/11/04	5	28.65	0	0.00	28.65	5	4,656	0.11%
2020/11/03	16	28.65	0	0.00	28.65	16	4,771	0.34%
2020/10/30	10	28.65	0	0.00	28.70	10	4,970	0.20%
2020/10/29	0	0.00	10	28.60	28.80	-10	5,076	-0.20%
2020/10/28	4	29.23	0	0.00	29.00	4	5,093	0.08%
2020/10/27	11	29.30	1	29.25	29.25	10	5,119	0.20%
2020/10/26	0	0.00	10	28.85	28.90	-10	5,106	-0.20%
2020/10/23	0	0.00	10	28.65	28.75	-10	5,166	-0.19%
2020/10/22	0	0.00	1	28.80	28.70	-1	5,302	-0.02%
2020/10/21	0	0.00	20	29.00	28.75	-20	5,398	-0.37%
2020/10/20	0	29.00	0	0.00	28.70	0	5,507	0.00%
2020/10/19	5	29.10	0	0.00	28.80	5	5,572	0.09%
2020/10/16	1	28.70	0	0.00	28.60	1	5,630	0.02%
2020/10/12	1	29.35	0	0.00	29.20	1	5,949	0.02%
2020/10/07	1	29.45	11	29.43	29.50	-10	6,051	-0.17%
2020/10/06	3	29.12	1	29.45	29.00	2	6,028	0.03%
2020/09/28	10	28.50	0	0.00	28.45	10	6,627	0.15%
2020/09/25	1	27.95	5	27.95	28.35	-4	6,782	-0.06%
2020/09/24	2	28.53	0	0.00	28.35	2	6,839	0.03%
2020/09/23	1	29.45	0	0.00	29.30	1	6,911	0.01%
2020/09/22	0	0.00	27	29.77	29.60	-27	7,288	-0.37%
2020/09/21	0	0.00	20	30.50	30.15	-20	7,600	-0.26%
2020/09/16	0	0.00	8	30.85	30.50	-8	7,675	-0.10%
2020/09/15	1	31.00	1	30.80	30.70	0	7,687	0.00%
2020/09/14	0	30.55	1	30.40	30.45	-1	7,913	-0.01%
2020/09/11	0.1	30.45	0	0.00	30.25	0.1	8,004	0.00%
2020/09/10	0.1	30.75	0	0.00	30.55	0.1	8,207	0.00%
2020/09/09	3.1	30.74	0	0.00	31.00	3.1	8,241	0.04%
2020/09/08	0.1	30.65	0	0.00	30.45	0.1	8,310	0.00%
2020/09/07	6	31.79	7	31.21	31.00	-1	8,379	-0.01%
2020/09/04	0	30.80	0	0.00	30.60	0	8,293	0.00%
2020/09/03	10	30.55	1	30.75	30.55	9	8,287	0.11%
2020/09/02	0	30.90	1	30.90	30.80	-1	8,260	-0.01%
2020/09/01	4	30.50	6	30.47	30.45	-2	8,207	-0.02%
2020/08/31	39	30.49	3	30.68	30.10	36	8,182	0.44%
2020/08/27	12	30.20	1	30.15	29.80	11	8,063	0.14%
2020/08/26	7	29.04	1	28.85	30.05	6	7,941	0.08%
2020/08/25	4	29.27	1	29.45	28.95	3	7,929	0.04%
2020/08/24	0.1	29.00	0	0.00	28.90	0.1	7,983	0.00%
2020/08/21	11	28.68	2	28.75	28.80	9	8,070	0.11%
2020/08/20	1	27.95	0	0.00	28.10	1	8,171	0.01%
2020/08/19	1	29.60	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.80	0	0.00	29.75	1	8,281	0.01%
2020/08/17	11	30.05	8	30.10	30.20	3	8,289	0.04%
2020/08/14	16	30.21	11	30.00	30.00	5	8,261	0.06%
2020/08/13	1	29.45	0	0.00	29.45	1	8,271	0.01%
2020/08/12	0	0.00	38	29.85	29.75	-38	8,262	-0.46%
2020/08/11	0	0.00	0.2	30.45	30.15	-0.2	8,251	0.00%
2020/08/04	1	30.80	2	30.93	30.35	-1	8,116	-0.01%
2020/08/03	1	29.85	0	0.00	29.85	1	8,021	0.01%
2020/07/31	0	0.00	7	29.83	29.90	-7	8,109	-0.09%
2020/07/30	2	30.00	2	30.05	29.90	0	8,131	0.00%
2020/07/29	0	0.00	4	29.25	29.50	-4	8,105	-0.05%
2020/07/28	2	29.28	85	29.48	28.95	-83	8,104	-1.02%
2020/07/27	0	0.00	6	30.26	30.05	-6	8,020	-0.07%
2020/07/24	1	31.15	26	31.02	30.75	-25	7,968	-0.31%
2020/07/23	2	30.95	9	30.93	30.90	-7	7,898	-0.09%
2020/07/22	0	0.00	1	31.40	31.25	-1	7,899	-0.01%
2020/07/20	6	31.34	0	0.00	31.50	6	7,808	0.08%
2020/07/17	1	31.00	75	30.74	31.00	-74	7,761	-0.95%
2020/07/16	7	31.16	6	31.40	31.15	1	7,761	0.01%
2020/07/15	8	30.94	0	0.00	30.70	8	7,708	0.10%
2020/07/14	1	30.95	0	0.00	31.00	1	7,806	0.01%
2020/07/10	1	32.45	4	31.83	31.30	-3	7,843	-0.04%
2020/07/09	0	0.00	3	33.05	32.90	-3	7,741	-0.04%
2020/07/07	10	33.17	23	33.67	32.95	-13	7,652	-0.17%
2020/07/06	3	33.37	3.1	33.31	33.10	-0.1	7,565	0.00%
2020/07/03	1.1	32.40	0	0.00	32.40	1.1	7,551	0.01%
2020/07/02	1	32.80	3	32.73	32.50	-2	7,536	-0.03%
2020/07/01	12	32.87	129	32.92	32.35	-117	7,466	-1.57%	大賣/鉅額交易
2020/06/30	181	32.52	2	31.53	33.15	179	7,086	2.53%	大買/鉅額交易
2020/06/24	18	30.81	11	30.66	30.50	7	6,829	0.10%
2020/06/23	19	30.75	1	30.45	30.60	18	6,858	0.26%
2020/06/22	0	0.00	15	30.54	30.50	-15	6,869	-0.22%
2020/06/19	10	30.30	0	0.00	30.30	10	6,947	0.14%
2020/06/18	6	30.80	0	0.00	30.80	6	6,746	0.09%
2020/06/17	2	30.90	101	31.07	30.75	-99	6,739	-1.47%	大賣/
2020/06/15	139	29.49	0	0.00	29.70	139	7,172	1.94%	大買/鉅額交易
2020/06/12	1	29.00	0	0.00	29.15	1	7,177	0.01%
2020/06/11	1	30.10	1	30.05	29.85	0	7,204	0.00%
2020/06/10	0	0.00	1	30.05	30.05	-1	7,285	-0.01%
2020/06/08	2	30.53	0	0.00	30.45	2	7,598	0.03%
2020/06/05	17	30.28	0	0.00	30.15	17	7,587	0.22%
2020/06/04	1	30.65	0	0.00	30.20	1	7,633	0.01%
2020/06/03	5	30.20	5	30.15	30.15	0	7,707	0.00%
2020/05/29	0	0.00	8	29.96	30.50	-8	7,867	-0.10%
2020/05/28	3	30.90	8	30.00	29.60	-5	8,077	-0.06%
2020/05/27	6	30.68	10	30.72	30.70	-4	8,086	-0.05%
2020/05/26	23	30.05	14	30.07	30.00	9	8,123	0.11%
2020/05/25	18	29.19	3	29.02	29.50	15	8,136	0.18%
2020/05/22	3	28.22	11	28.23	28.10	-8	8,028	-0.10%
2020/05/18	2	28.00	10	28.00	27.95	-8	8,078	-0.10%
2020/05/15	0	0.00	8	28.49	28.30	-8	8,076	-0.10%
2020/05/14	0	0.00	13	28.52	28.20	-13	8,040	-0.16%
2020/05/12	1	29.00	0	0.00	29.10	1	7,979	0.01%
2020/05/11	16	28.96	8	28.81	28.90	8	7,968	0.10%
2020/05/08	5	29.03	0	0.00	28.90	5	7,937	0.06%
2020/05/07	0	0.00	13	29.00	29.10	-13	7,925	-0.16%
2020/05/06	3	29.80	2	29.98	29.70	1	7,842	0.01%
2020/05/05	9	29.75	1	29.90	29.40	8	7,803	0.10%
2020/05/04	0	0.00	6	29.30	29.25	-6	7,814	-0.08%
2020/04/30	0	0.00	7	30.07	30.00	-7	7,805	-0.09%
2020/04/29	0	0.00	11	29.95	29.85	-11	7,858	-0.14%
2020/04/28	0	0.00	5	29.95	29.95	-5	7,869	-0.06%
2020/04/27	17	29.87	5	30.16	30.00	12	7,955	0.15%
2020/04/24	11	29.26	1	29.25	29.15	10	7,894	0.13%
2020/04/23	0	0.00	11	28.80	28.80	-11	7,896	-0.14%
2020/04/22	4	28.68	4	28.66	28.60	0	7,870	0.00%
2020/04/21	1	29.45	0	0.00	28.80	1	7,852	0.01%
2020/04/20	0	0.00	4	29.89	30.05	-4	7,769	-0.05%
2020/04/17	3	30.08	1	30.05	30.05	2	7,769	0.03%
2020/04/16	0	0.00	4	31.04	31.20	-4	7,613	-0.05%
2020/04/15	0	0.00	6	31.93	31.20	-6	7,598	-0.08%
2020/04/14	4	30.70	32	30.63	30.60	-28	7,525	-0.37%
2020/04/13	0	0.00	5	30.52	30.60	-5	7,578	-0.07%
2020/04/10	5	30.14	43	29.81	30.40	-38	7,528	-0.50%
2020/04/09	35	30.31	6	29.95	29.70	29	7,544	0.38%
2020/04/08	139	30.27	10	30.23	30.35	129	7,478	1.73%	大買/鉅額交易
2020/04/07	2	29.10	7	29.30	29.25	-5	7,348	-0.07%
2020/04/06	2	29.15	6	29.38	29.35	-4	7,284	-0.05%
2020/04/01	2	28.70	2	28.50	28.90	0	7,353	0.00%
2020/03/31	0	0.00	10	28.50	28.40	-10	7,422	-0.13%
2020/03/27	1	27.95	8	28.40	27.95	-7	7,509	-0.09%
2020/03/26	0	0.00	6	28.62	28.85	-6	7,909	-0.08%
2020/03/25	10	29.30	6	28.99	28.90	4	8,151	0.05%
2020/03/24	9	28.56	27	28.26	28.40	-18	8,194	-0.22%
2020/03/23	2	28.08	1	27.50	27.70	1	8,536	0.01%
2020/03/20	6	29.95	5	29.79	29.45	1	8,940	0.01%
2020/03/19	12	27.61	26	27.05	28.40	-14	9,253	-0.15%
2020/03/18	6	27.36	2	27.25	26.95	4	8,872	0.05%
2020/03/17	3	26.70	3	26.65	26.95	0	9,000	0.00%
2020/03/16	1	27.95	0	0.00	27.00	1	8,874	0.01%
2020/03/13	3	28.93	32	29.22	29.75	-29	8,709	-0.33%
2020/03/12	8	32.82	194	32.93	32.10	-186	8,506	-2.19%	大賣/鉅額交易
2020/03/11	0	0.00	44	34.50	34.85	-44	8,348	-0.53%
2020/03/10	4	35.25	5.5	35.30	35.80	-1.5	8,328	-0.02%
2020/03/09	6	36.06	132	35.86	35.60	-126	8,248	-1.53%	大賣/鉅額交易
2020/03/06	7	37.50	30	37.32	37.55	-23	8,123	-0.28%
2020/03/05	3	37.37	33	37.05	36.90	-30	8,060	-0.37%
2020/03/04	3	37.70	36	37.68	37.65	-33	7,951	-0.42%
2020/03/03	190	37.86	41	37.47	37.45	149	7,867	1.89%	大買/鉅額交易
2020/03/02	1	35.85	13.1	34.50	36.40	-12.1	7,673	-0.16%
2020/02/27	12	36.01	281.1	35.84	35.00	-269.1	7,547	-3.56%	大賣/鉅額交易
2020/02/26	364	36.52	2	36.55	36.50	362	7,373	4.91%	大買/鉅額交易
2020/02/25	0.1	34.70	0	0.00	34.90	0.1	7,202	0.00%
2020/02/24	0	0.00	2	34.95	34.90	-2	7,183	-0.03%
2020/02/21	0	0.00	1	35.80	35.45	-1	7,171	-0.01%
2020/02/20	0	0.00	1	35.05	35.30	-1	7,060	-0.01%
2020/02/13	1	34.60	0	0.00	34.15	1	7,087	0.01%
2020/02/11	0	0.00	1	33.95	34.00	-1	7,123	-0.01%
2020/02/10	1	32.45	44	33.07	33.05	-43	7,237	-0.59%
2020/02/07	1	33.50	14	33.41	33.35	-13	7,243	-0.18%
2020/02/05	0	0.00	1	34.00	33.60	-1	7,244	-0.01%
2020/02/03	4	32.14	146	32.19	33.00	-142	7,249	-1.96%	大賣/鉅額交易
2020/01/31	1	34.50	9	34.40	34.25	-8	7,189	-0.11%
2020/01/30	3	34.87	153	34.76	34.20	-150	7,193	-2.09%	大賣/鉅額交易
2020/01/20	1	37.55	48	37.55	37.55	-47	7,143	-0.66%
2020/01/17	2	37.98	0	0.00	37.80	2	7,229	0.03%
2020/01/16	0	0.00	3	37.52	37.70	-3	7,309	-0.04%
2020/01/15	5	38.10	34	37.35	37.35	-29	7,445	-0.39%
2020/01/13	19	37.22	0	0.00	37.50	19	7,430	0.26%
2020/01/10	0	0.00	15	36.75	36.65	-15	7,450	-0.20%
2020/01/08	0	0.00	37	36.30	36.15	-37	7,466	-0.50%
2020/01/07	1	36.95	0	0.00	37.00	1	7,476	0.01%
2020/01/06	0	0.00	2	38.25	38.20	-2	7,443	-0.03%
2020/01/03	0	0.00	2	38.35	38.15	-2	7,509	-0.03%
2020/01/02	6	38.85	0	0.00	38.35	6	7,550	0.08%
2019/12/31	0	0.00	1	38.40	38.45	-1	7,597	-0.01%
2019/12/30	0	0.00	35	38.44	38.35	-35	7,685	-0.46%
2019/12/27	8	38.96	0	0.00	38.50	8	7,650	0.10%
2019/12/26	8	38.59	136	38.38	38.40	-128	7,510	-1.70%	大賣/鉅額交易
2019/12/24	2	38.93	127	38.87	38.75	-125	7,452	-1.68%	大賣/鉅額交易
2019/12/23	14	39.62	85	39.67	39.20	-71	7,343	-0.97%
2019/12/20	289	39.08	4	39.00	39.00	285	6,899	4.13%	大買/鉅額交易
2019/12/19	29	38.32	15	38.35	38.50	14	6,622	0.21%
2019/12/18	333	38.68	6	38.66	38.10	327	6,490	5.04%	大買/鉅額交易
2019/12/17	115	38.56	272	38.27	38.00	-157	6,134	-2.56%	大買/大賣/鉅額交易
2019/12/16	329	38.66	18	38.38	39.10	311	5,802	5.36%	大買/鉅額交易
2019/12/13	7	35.56	123	35.65	35.55	-116	5,577	-2.08%	大賣/鉅額交易
2019/12/12	184	36.78	13	36.82	36.40	171	5,540	3.09%	大買/鉅額交易
2019/12/11	3	35.78	0	0.00	35.70	3	5,287	0.06%
2019/12/09	0	0.00	14	35.13	35.10	-14	5,418	-0.26%
2019/12/06	0	0.00	30	35.82	35.50	-30	5,434	-0.55%
2019/12/05	14	35.81	0	0.00	35.85	14	5,489	0.26%
2019/12/03	0	0.00	2	35.20	35.45	-2	5,542	-0.04%
2019/12/02	50	35.35	0	0.00	35.40	50	5,569	0.90%
2019/11/28	0	0.00	29	35.35	35.35	-29	5,538	-0.52%
2019/11/27	29	36.00	0	0.00	35.90	29	5,556	0.52%
2019/11/26	1	35.45	0	0.00	35.20	1	5,461	0.02%
2019/11/25	1	35.20	0	0.00	35.00	1	5,473	0.02%
2019/11/22	6	34.90	0	0.00	34.85	6	5,519	0.11%
2019/11/21	10	34.50	0	0.00	34.75	10	5,528	0.18%
2019/11/20	0	0.00	20	34.73	34.75	-20	5,526	-0.36%
2019/11/15	10	34.55	0	0.00	34.85	10	5,509	0.18%
2019/11/14	2	34.25	2	34.13	34.35	0	5,518	0.00%
2019/11/13	5	34.85	1	35.10	34.95	4	5,520	0.07%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	35.10	0	0.00	34.65	1	5,626	0.02%
2019/11/07	0	0.00	88	35.76	36.10	-88	5,692	-1.55%
2019/11/06	0	0.00	1	37.30	36.90	-1	5,686	-0.02%
2019/11/04	1	37.35	5	37.35	37.30	-4	6,019	-0.07%
2019/11/01	0	0.00	10	36.96	37.30	-10	6,039	-0.17%
2019/10/31	1	36.95	80	36.90	36.80	-79	6,132	-1.29%
2019/10/30	0	0.00	1	37.50	37.50	-1	6,142	-0.02%
2019/10/28	1	38.10	1.1	37.91	37.90	-0.1	6,209	0.00%
2019/10/25	10	38.75	0	0.00	38.75	10	6,201	0.16%
2019/10/24	39.1	39.16	7	39.06	39.25	32.1	6,162	0.52%
2019/10/23	93	38.66	1.1	38.83	38.50	92	6,182	1.49%
2019/10/22	1.1	38.33	2	38.40	38.00	-1	6,083	-0.02%
2019/10/18	5	38.25	5	38.43	37.90	0	6,115	0.00%
2019/10/16	0	0.00	13	37.62	37.50	-13	6,336	-0.21%
2019/10/15	8	38.58	39	37.96	37.95	-31	6,533	-0.47%
2019/10/14	0	0.00	11	38.38	38.25	-11	6,572	-0.17%
2019/10/09	5	38.15	146	38.02	37.70	-141	6,532	-2.16%	大賣/鉅額交易
2019/10/08	208	38.17	3	38.05	38.25	205	6,479	3.16%	大買/鉅額交易
2019/10/07	9	37.88	1	37.70	37.50	8	6,469	0.12%
2019/10/04	2	36.95	2	37.38	36.85	0	6,431	0.00%
2019/10/03	0	0.00	7	36.35	36.45	-7	6,430	-0.11%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/09/27	7	36.25	0	0.00	35.50	7	6,765	0.10%
2019/09/26	3	37.00	0	0.00	36.70	3	6,700	0.04%
2019/09/25	2	36.95	39	36.64	36.65	-37	6,722	-0.55%
2019/09/24	0	0.00	1	37.70	37.60	-1	6,712	-0.01%
2019/09/23	11	38.12	1	38.05	37.65	10	6,702	0.15%
2019/09/20	1	37.95	1	37.85	37.70	0	6,702	0.00%
2019/09/19	10	37.90	309	37.75	37.50	-299	6,640	-4.50%	大賣/鉅額交易
2019/09/18	317	39.06	22	38.90	38.55	295	6,601	4.47%	大買/鉅額交易
2019/09/17	3	36.70	2	37.50	36.65	1	6,243	0.02%
2019/09/16	2	36.65	0	0.00	37.10	2	6,305	0.03%
2019/09/12	9	37.43	112	36.97	37.05	-103	6,354	-1.62%	大賣/鉅額交易
2019/09/11	150	37.13	1	36.25	37.25	149	6,393	2.33%	大買/鉅額交易
2019/09/10	0	0.00	70	35.93	35.85	-70	6,314	-1.11%
2019/09/09	80	36.89	4	36.90	36.75	76	6,308	1.20%
2019/09/05	12	35.80	1	35.55	35.50	11	6,436	0.17%
2019/09/04	3	35.10	3	35.20	35.25	0	6,445	0.00%
2019/08/30	1	35.10	1	35.20	34.75	0	6,617	0.00%
2019/08/28	2	34.65	2	34.65	34.75	0	6,702	0.00%
2019/08/26	0	0.00	25	33.70	33.85	-25	6,789	-0.37%
2019/08/23	3	34.20	13	34.25	34.10	-10	6,811	-0.15%
2019/08/20	0	0.00	43	33.90	33.75	-43	6,914	-0.62%
2019/08/19	0	0.00	242	33.91	33.95	-242	6,963	-3.48%	大賣/鉅額交易
2019/08/16	0	0.00	6	34.10	34.20	-6	6,984	-0.09%
2019/08/15	0	0.00	1	34.45	33.70	-1	7,001	-0.01%
2019/08/14	2	33.60	2	33.25	33.25	0	7,095	0.00%
2019/08/13	2	32.98	42	32.79	32.65	-40	7,071	-0.57%
2019/08/12	125	33.03	0	0.00	33.25	125	7,124	1.75%	大買/鉅額交易
2019/08/08	7	32.74	2	32.70	32.85	5	7,143	0.07%
2019/08/07	7	33.06	7	33.44	33.00	0	7,184	0.00%
2019/08/06	1	35.40	0	0.00	35.85	1	7,017	0.01%
2019/08/05	5	36.60	1	36.60	36.40	4	7,074	0.06%
2019/08/02	5	37.12	0	0.00	36.80	5	7,279	0.07%
2019/08/01	5	38.35	5	38.22	37.95	0	7,349	0.00%
2019/07/31	69	38.96	166	39.06	38.85	-97	7,567	-1.28%	大賣/
2019/07/30	2	38.88	681	38.91	38.75	-679	7,993	-8.49%	大賣/鉅額交易
2019/07/29	0	0.00	0.1	40.20	40.10	-0.1	7,996	0.00%
2019/07/26	0	0.00	2	39.95	40.25	-2	8,005	-0.02%
2019/07/25	31.1	40.17	402	40.00	40.25	-371	8,165	-4.54%	大賣/鉅額交易
2019/07/24	0	0.00	100	39.61	39.35	-100	8,097	-1.24%
2019/07/23	57.1	39.40	196	39.46	39.50	-139	8,160	-1.70%	大賣/鉅額交易
2019/07/22	4	39.44	3	39.35	39.25	1	8,204	0.01%
2019/07/19	0	0.00	45	39.41	39.15	-45	8,258	-0.54%
2019/07/18	8	40.35	11.1	40.26	39.55	-3.1	8,268	-0.04%
2019/07/17	34.1	40.12	15	40.14	40.55	19.1	8,135	0.23%
2019/07/16	16	39.64	18	39.40	39.40	-2	8,035	-0.02%
2019/07/11	5	39.13	1	39.15	39.20	4	8,562	0.05%
2019/07/10	1	38.60	1	38.80	38.65	0	8,614	0.00%
2019/07/09	20	38.70	24	38.91	38.65	-4	8,828	-0.05%
2019/07/08	48	39.37	65	39.06	39.00	-17	9,049	-0.19%
2019/07/04	0	0.00	1	37.30	37.10	-1	10,207	-0.01%
2019/07/03	10	37.43	1	37.40	37.00	9	10,571	0.09%
2019/07/02	0	0.00	5	37.10	37.35	-5	10,901	-0.05%
2019/07/01	4	37.03	16	36.81	36.85	-12	11,031	-0.11%
2019/06/28	0	0.00	3	36.65	36.55	-3	11,361	-0.03%
2019/06/27	0	0.00	29	36.92	36.70	-29	11,501	-0.25%
2019/06/26	3	36.80	3	36.80	36.80	0	11,707	0.00%
2019/06/25	2	37.85	13	37.02	36.75	-11	11,834	-0.09%
2019/06/24	5	37.41	2	37.45	37.40	3	11,963	0.03%
2019/06/21	5	37.15	8	37.06	37.20	-3	12,065	-0.02%
2019/06/20	2	37.50	2	37.28	37.10	0	12,189	0.00%
2019/06/19	0	0.00	6	36.75	37.05	-6	12,635	-0.05%
2019/06/14	2	36.95	0	0.00	36.90	2	13,916	0.01%
2019/06/13	26	36.94	20	37.06	36.80	6	14,624	0.04%
2019/06/12	1	36.15	0	0.00	36.25	1	14,754	0.01%
2019/06/11	138	36.27	1	36.50	36.00	137	14,900	0.92%	大買/鉅額交易
2019/06/10	1	35.55	2	35.40	35.50	-1	14,813	-0.01%
2019/06/06	4	35.03	0	0.00	34.95	4	14,843	0.03%
2019/06/05	1	35.95	0	0.00	34.85	1	14,952	0.01%
2019/06/04	1	35.15	0	0.00	35.15	1	14,982	0.01%
2019/06/03	3	35.27	71	35.04	35.10	-68	15,244	-0.45%
2019/05/31	30	36.49	4	36.16	36.10	26	15,195	0.17%
2019/05/30	2	36.05	0	0.00	36.25	2	15,280	0.01%
2019/05/29	0	0.00	1	35.70	35.70	-1	15,399	-0.01%
2019/05/28	10	36.09	0	0.00	36.05	10	15,485	0.06%
2019/05/27	3	35.92	0	0.00	35.80	3	15,658	0.02%
2019/05/24	23	36.09	2	36.03	36.15	21	16,081	0.13%
2019/05/23	0	0.00	1	35.65	35.65	-1	16,183	-0.01%
2019/05/22	9	36.37	5	36.70	36.10	4	16,253	0.02%
2019/05/21	27	36.13	5	35.75	36.65	22	16,356	0.13%
2019/05/20	4	34.53	14	34.27	34.55	-10	16,304	-0.06%
2019/05/17	3	34.75	159	34.57	34.55	-156	16,364	-0.95%	大賣/鉅額交易
2019/05/16	3	36.75	46	35.85	35.50	-43	16,401	-0.26%
2019/05/15	12	36.86	17	36.62	36.70	-5	16,463	-0.03%
2019/05/14	14	34.73	17	35.03	35.65	-3	16,506	-0.02%
2019/05/13	1	35.50	6	35.52	35.40	-5	16,473	-0.03%
2019/05/10	5	36.33	31	36.18	36.45	-26	16,462	-0.16%
2019/05/09	1	37.15	1	37.60	37.20	0	16,372	0.00%
2019/05/08	5	37.66	85	37.20	37.50	-80	16,549	-0.48%
2019/05/07	48	39.50	308	39.03	39.20	-260	16,842	-1.54%	大賣/鉅額交易
2019/05/06	1	41.80	1	42.00	41.50	0	16,539	0.00%
2019/05/03	46	43.11	0	0.00	42.90	46	16,507	0.28%
2019/05/02	22	42.88	14	43.00	43.05	8	16,608	0.05%
2019/04/30	6	41.50	0	0.00	41.80	6	16,598	0.04%
2019/04/29	27	41.07	2	41.33	41.20	25	16,873	0.15%
2019/04/26	0	0.00	55	41.40	41.20	-55	16,896	-0.33%
2019/04/25	10	42.00	41	41.98	42.00	-31	17,209	-0.18%
2019/04/24	2	43.00	0	0.00	42.45	2	17,234	0.01%
2019/04/23	2	43.15	1	42.45	42.60	1	17,276	0.01%
2019/04/22	5	43.28	3	43.45	43.15	2	17,522	0.01%
2019/04/19	3	43.13	57	42.64	42.70	-54	17,712	-0.30%
2019/04/18	3	43.12	3	43.45	42.15	0	17,796	0.00%
2019/04/17	61	44.87	3	45.08	44.30	58	17,877	0.32%
2019/04/16	5	44.11	6	44.28	44.50	-1	17,684	-0.01%
2019/04/15	16	43.96	12	43.84	43.90	4	17,630	0.02%
2019/04/12	8	43.84	6	43.97	43.75	2	17,456	0.01%
2019/04/11	4	43.68	141	43.72	43.00	-137	17,228	-0.80%	大賣/鉅額交易
2019/04/10	530	43.72	170	43.47	44.25	360	16,912	2.13%	大買/大賣/鉅額交易
2019/04/09	25	41.80	36.3	41.49	42.00	-11.3	15,995	-0.07%
2019/04/08	11	41.70	29	41.60	40.90	-18	15,740	-0.11%
2019/04/03	3	40.38	93	40.54	40.45	-90	15,536	-0.58%
2019/04/02	200	41.12	13	41.03	40.80	187	15,407	1.21%	大買/鉅額交易
2019/04/01	149	40.19	9	40.14	40.15	140	15,066	0.93%	大買/鉅額交易
2019/03/29	59	40.01	7	39.99	39.95	52	14,931	0.35%
2019/03/28	47	39.56	11	39.38	39.55	36	14,844	0.24%
2019/03/27	32	39.92	33	39.85	39.85	-1	14,968	-0.01%
2019/03/26	4	39.40	4	39.20	39.20	0	14,863	0.00%
2019/03/25	14	39.28	129	39.09	38.85	-115	14,975	-0.77%	大賣/鉅額交易
2019/03/22	73.4	41.94	13	41.19	40.60	60.4	14,881	0.41%
2019/03/21	25	40.54	27	40.24	40.10	-2	14,527	-0.01%
2019/03/20	105	40.41	12	40.31	40.35	93	14,483	0.64%	大買/
2019/03/19	98	41.95	355	40.99	39.55	-257	14,288	-1.80%	大賣/鉅額交易
2019/03/18	196	39.43	71	39.59	41.15	125	13,620	0.92%	大買/鉅額交易
2019/03/15	80	37.57	53	37.50	37.45	27	13,140	0.21%
2019/03/14	158	36.96	21	36.87	36.80	137	12,936	1.06%	大買/鉅額交易
2019/03/13	6	36.70	5	36.20	36.20	1	13,061	0.01%
2019/03/12	0	0.00	8	36.05	36.00	-8	13,193	-0.06%
2019/03/11	125	36.88	25	36.52	36.25	100	13,291	0.75%	大買/
2019/03/08	27	35.27	0	0.00	36.00	27	13,536	0.20%
2019/03/07	13	35.65	245	35.77	35.60	-232	14,841	-1.56%	大賣/鉅額交易
2019/03/06	0	0.00	80	37.38	37.25	-80	15,111	-0.53%
2019/03/05	523	37.72	86	37.64	37.50	437	15,338	2.85%	大買/鉅額交易
2019/03/04	1,305	37.21	53	37.16	37.90	1,252	15,348	8.16%	大買/鉅額交易
2019/02/27	22	36.80	107	36.75	36.80	-85	15,395	-0.55%	大賣/
2019/02/26	19	37.82	276	37.71	37.45	-257	15,447	-1.66%	大賣/鉅額交易
2019/02/25	513	38.45	119	38.15	38.00	394	15,655	2.52%	大買/大賣/鉅額交易
2019/02/22	82	37.15	42	37.17	37.10	40	15,441	0.26%
2019/02/21	15	37.18	82	36.70	36.55	-67	15,576	-0.43%
2019/02/20	93	37.19	18	37.16	37.00	75	15,698	0.48%
2019/02/19	46	36.73	13	36.56	36.55	33	15,945	0.21%
2019/02/18	18	36.16	10	35.90	35.90	8	16,167	0.05%
2019/02/15	6	35.53	190	35.36	35.35	-184	16,495	-1.12%	大賣/鉅額交易
2019/02/14	171	36.92	12	36.57	36.50	159	17,457	0.91%	大買/鉅額交易
2019/02/13	15	36.76	94.1	36.11	36.20	-79.1	17,620	-0.45%
2019/02/12	4	37.23	7	37.29	37.10	-3	17,598	-0.02%
2019/02/11	8.1	36.68	19	36.96	36.80	-10.9	17,833	-0.06%
2019/01/30	29	36.94	50	36.67	36.55	-21	17,875	-0.12%
2019/01/29	55	37.47	105	36.95	37.00	-50	17,804	-0.28%	大賣/
2019/01/28	222	37.44	52	36.92	37.95	170	17,508	0.97%	大買/鉅額交易
2019/01/25	41	35.00	7	34.94	34.80	34	17,053	0.20%
2019/01/24	3	34.57	33	34.58	34.45	-30	17,031	-0.18%
2019/01/23	9	34.66	18	34.53	34.50	-9	17,032	-0.05%
2019/01/22	7	34.16	75	34.20	34.00	-68	16,931	-0.40%
2019/01/21	356	34.40	15	34.34	34.10	341	16,789	2.03%	大買/鉅額交易
2019/01/18	123	32.91	16	32.90	32.95	107	16,517	0.65%	大買/鉅額交易
2019/01/17	23	33.27	248	32.88	32.85	-225	16,516	-1.36%	大賣/鉅額交易
2019/01/16	2	34.20	28	34.03	34.05	-26	16,348	-0.16%
2019/01/15	135	33.94	9	33.80	33.80	126	16,294	0.77%	大買/鉅額交易
2019/01/14	62	34.14	26	33.82	33.60	36	16,235	0.22%
2019/01/11	13	34.31	86	34.05	33.60	-73	15,993	-0.46%
2019/01/10	12	34.82	124	34.72	34.60	-112	15,728	-0.71%	大賣/鉅額交易
2019/01/09	29	36.44	78	36.21	35.35	-49	15,538	-0.32%
2019/01/08	0	0.00	18	37.11	37.00	-18	15,237	-0.12%
2019/01/07	396	37.41	216	36.80	36.70	180	15,272	1.18%	大買/大賣/鉅額交易
2019/01/04	1	35.30	17	36.02	36.50	-16	15,269	-0.10%
2019/01/03	34	36.69	10	36.29	36.10	24	15,382	0.16%
2019/01/02	3	35.65	15	35.73	36.10	-12	15,459	-0.08%
2018/12/28	6	35.09	108	35.27	35.35	-102	15,655	-0.65%	大賣/鉅額交易
2018/12/27	21	36.98	32	36.64	36.50	-11	15,552	-0.07%
2018/12/26	96	37.71	5	37.12	36.20	91	15,523	0.59%
2018/12/25	3	36.10	16	36.03	36.05	-13	15,419	-0.08%
2018/12/24	3	36.00	4	36.48	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	41	36.09	36.00	-41	15,442	-0.27%
2018/12/21	1	36.70	2	36.30	36.30	-1	15,495	-0.01%
2018/12/20	13	36.48	100	36.43	35.90	-87	15,428	-0.56%
2018/12/19	11	38.79	115	38.26	38.15	-104	15,382	-0.68%	大賣/鉅額交易
2018/12/18	229	38.92	6	38.88	38.80	223	15,267	1.46%	大買/鉅額交易
2018/12/17	60	38.93	23	37.86	37.75	37	15,081	0.25%
2018/12/14	45	39.08	10	38.96	38.65	35	14,964	0.23%
2018/12/13	19	38.94	71	38.79	38.90	-52	14,878	-0.35%
2018/12/12	242	39.77	5	39.55	39.45	237	14,731	1.61%	大買/鉅額交易
2018/12/11	4	39.68	2	39.35	39.15	2	14,594	0.01%
2018/12/10	98	39.73	183	40.42	39.50	-85	14,454	-0.59%	大賣/
2018/12/07	3	43.10	11	43.12	42.80	-8	14,188	-0.06%
2018/12/06	5	43.54	61	43.13	42.55	-56	14,100	-0.40%
2018/12/05	10	46.59	5	46.35	46.45	5	13,891	0.04%
2018/12/04	4	47.00	51	46.87	46.35	-47	13,879	-0.34%
2018/12/03	142	46.96	72	46.56	47.25	70	13,881	0.50%	大買/
2018/11/30	60	47.57	117	47.84	45.55	-57	13,493	-0.42%	大賣/
2018/11/29	271	48.14	181	47.39	47.00	90	12,082	0.74%	大買/大賣/
2018/11/28	130	44.80	48	43.96	45.30	82	11,511	0.71%	大買/
2018/11/27	5	42.32	6	42.23	43.15	-1	11,258	-0.01%
2018/11/26	2	41.75	27	41.70	41.40	-25	11,163	-0.22%
2018/11/23	3	41.98	235	42.49	41.90	-232	10,973	-2.11%	大賣/鉅額交易
2018/11/22	624	44.73	251	44.34	42.60	373	10,822	3.45%	大買/大賣/鉅額交易
2018/11/21	51	43.23	12	43.05	43.00	39	10,409	0.37%
2018/11/20	20	42.53	22	42.31	42.80	-2	10,156	-0.02%
2018/11/19	17	42.31	18	42.37	41.85	-1	9,861	-0.01%
2018/11/16	175	45.17	326	43.63	43.00	-151	9,654	-1.56%	大買/大賣/鉅額交易
2018/11/15	105	43.13	35	43.24	42.90	70	9,436	0.74%	大買/
2018/11/14	29	44.09	31	44.12	43.00	-2	9,140	-0.02%
2018/11/13	285.5	43.20	442	43.74	44.55	-156.5	8,732	-1.79%	大買/大賣/鉅額交易
2018/11/12	60	41.55	34	41.10	42.35	26	7,639	0.34%
2018/11/09	3	39.78	44	39.06	38.50	-41	7,419	-0.55%
2018/11/08	128	39.34	52	38.36	39.10	76	7,418	1.02%	大買/
2018/11/07	15	36.72	10	36.17	37.15	5	7,128	0.07%
2018/11/06	1	33.80	87	34.10	33.80	-86	7,101	-1.21%
2018/11/05	0	0.00	22	35.01	34.85	-22	7,288	-0.30%
2018/11/02	2	35.15	22	35.25	35.70	-20	7,240	-0.28%
2018/11/01	9	34.32	75	34.63	34.90	-66	7,135	-0.93%
2018/10/31	109	33.04	49	33.59	33.60	60	7,146	0.84%	大買/
2018/10/30	12	32.58	20	31.98	32.70	-8	7,060	-0.11%
2018/10/26	45	31.34	10	32.10	31.15	35	6,938	0.50%
2018/10/25	2	32.08	171	31.83	31.70	-169	6,878	-2.46%	大賣/鉅額交易
2018/10/24	26	34.50	79	34.05	33.40	-53	6,787	-0.78%
2018/10/23	57	33.09	32	33.24	33.00	25	6,567	0.38%
2018/10/22	0	0.00	24	32.72	33.80	-24	6,553	-0.37%
2018/10/19	5	31.56	5	31.51	32.20	0	6,460	0.00%
2018/10/18	3	31.60	17	31.37	31.65	-14	6,359	-0.22%
2018/10/17	9	31.28	70	32.13	31.10	-61	6,306	-0.97%
2018/10/16	0	0.00	11	31.85	31.85	-11	6,232	-0.18%
2018/10/15	14	32.35	0	0.00	32.10	14	6,185	0.23%
2018/10/12	29	30.96	3	30.75	31.10	26	6,113	0.43%
2018/10/11	104	31.13	34	30.76	30.40	70	6,168	1.13%	大買/
2018/10/09	79	34.42	53	34.13	33.75	26	5,982	0.43%
2018/10/08	34	36.45	83	35.86	35.50	-49	5,802	-0.84%
2018/10/05	24	38.17	46	37.42	38.40	-22	5,547	-0.40%
2018/10/04	0	0.00	10	38.76	39.05	-10	5,427	-0.18%
2018/10/03	23	39.69	16	39.26	38.90	7	5,353	0.13%
2018/10/02	4	40.13	10	39.29	39.50	-6	5,297	-0.11%
2018/10/01	80	40.50	1	40.00	39.90	79	5,281	1.50%
2018/09/28	15	41.80	122	41.08	40.60	-107	5,253	-2.04%	大賣/鉅額交易
2018/09/27	4	42.31	167	42.04	42.20	-163	5,235	-3.11%	大賣/鉅額交易
2018/09/26	74	42.76	7	43.07	43.05	67	5,288	1.27%
2018/09/25	0	0.00	22	40.21	40.35	-22	5,267	-0.42%
2018/09/21	10	40.51	7	40.38	39.90	3	5,244	0.06%
2018/09/20	14	40.11	10	39.67	39.40	4	5,200	0.08%
2018/09/19	17	39.52	2	39.55	40.05	15	5,207	0.29%
2018/09/17	1	39.30	1	39.20	39.30	0	5,159	0.00%
2018/09/13	14	39.31	0	0.00	39.30	14	5,096	0.27%
2018/09/12	13	38.45	2	38.45	39.30	11	5,099	0.22%
2018/09/11	64	38.81	1	39.45	38.80	63	5,147	1.22%
2018/09/10	1	37.20	106	37.95	37.20	-105	5,086	-2.06%	大賣/鉅額交易
2018/09/07	4	39.91	61	40.43	39.90	-57	5,012	-1.14%
2018/09/05	18	43.60	0	0.00	43.45	18	4,887	0.37%
2018/09/03	0	0.00	60	44.15	43.45	-60	4,930	-1.22%
2018/08/30	0	0.00	27	44.28	44.10	-27	4,956	-0.54%
2018/08/28	1	44.40	0	0.00	44.40	1	5,106	0.02%
2018/08/27	0	0.00	10	43.90	44.10	-10	5,144	-0.19%
2018/08/23	1	43.70	8	43.83	44.15	-7	5,221	-0.13%
2018/08/22	8	44.07	1	45.20	44.35	7	5,244	0.13%
2018/08/21	0	0.00	2	42.50	42.05	-2	5,029	-0.04%
2018/08/20	75	42.96	3	43.27	42.10	72	5,034	1.43%
2018/08/16	12	43.27	12	42.93	43.55	0	5,097	0.00%
2018/08/15	64	43.47	139	43.75	42.85	-75	5,021	-1.49%	大賣/
2018/08/14	0	0.00	33	46.24	46.15	-33	4,878	-0.68%
2018/08/13	19	46.99	16	47.01	47.05	3	4,842	0.06%
2018/08/10	4	47.85	83	49.24	47.05	-79	4,764	-1.66%
2018/08/08	2	52.40	0	0.00	52.60	2	4,743	0.04%
2018/08/07	11	51.85	31	51.47	52.40	-20	4,823	-0.41%
2018/07/31	2	54.55	1	54.60	53.90	1	4,998	0.02%
2018/07/30	1	54.30	1	54.40	53.90	0	5,051	0.00%
2018/07/23	0	0.00	10	54.10	53.40	-10	5,553	-0.18%
2018/07/19	1	54.30	0	0.00	53.70	1	5,615	0.02%
2018/07/18	5	54.20	5	53.90	55.00	0	5,598	0.00%
2018/07/16	10	52.50	1	52.60	52.80	9	5,456	0.16%
2018/07/13	0	0.00	6	51.67	52.80	-6	5,476	-0.11%
2018/07/09	0	0.00	4.2	51.04	51.90	-4.2	5,687	-0.07%
2018/07/05	1	51.50	1	51.80	51.30	0	5,724	0.00%
2018/07/04	1	50.60	8	50.49	50.60	-7	5,784	-0.12%
2018/07/03	2	53.15	2	53.45	52.80	0	5,779	0.00%
2018/06/29	41	56.77	2	56.50	56.90	39	5,851	0.67%
2018/06/27	2	56.50	0	0.00	56.90	2	6,064	0.03%
2018/06/20	0	0.00	14	58.77	56.90	-14	6,973	-0.20%
2018/06/19	18	60.37	4	59.80	59.00	14	7,225	0.19%
2018/06/15	0	0.00	66	59.22	59.30	-66	7,445	-0.89%
2018/06/14	2	60.60	16	60.31	59.50	-14	7,359	-0.19%
2018/06/13	39	59.95	0	0.00	59.90	39	7,333	0.53%
2018/06/12	1	60.00	1	59.40	59.20	0	7,402	0.00%
2018/06/11	51	59.91	21	59.90	59.60	30	7,387	0.41%
2018/06/08	6	60.58	7	60.94	60.20	-1	7,373	-0.01%
2018/06/07	1	59.90	58	60.02	59.70	-57	7,417	-0.77%
2018/06/06	57	60.82	28	60.63	60.60	29	7,372	0.39%
2018/06/05	9	60.23	1	60.10	59.90	8	7,306	0.11%
2018/06/04	0	0.00	5	58.92	59.20	-5	7,203	-0.07%
2018/06/01	1	58.50	1	58.70	58.50	0	7,200	0.00%
2018/05/31	6	59.32	0	0.00	58.60	6	7,188	0.08%
2018/05/30	1	58.00	4	58.58	58.50	-3	7,156	-0.04%
2018/05/29	5	58.70	0	0.00	58.30	5	7,114	0.07%
2018/05/28	1	59.20	1	58.70	58.60	0	7,133	0.00%
2018/05/25	1	58.30	1	58.20	58.20	0	7,156	0.00%
2018/05/24	2	58.80	1	58.80	59.10	1	7,129	0.01%
2018/05/23	0	0.00	0	57.60	57.20	0	7,063	0.00%
2018/05/22	3	59.33	5	59.08	58.10	-2	7,053	-0.03%
2018/05/21	6	59.36	1	59.00	58.70	5	7,088	0.07%
2018/05/18	7	58.77	2	59.90	58.30	5	7,084	0.07%
2018/05/17	13	60.60	12	60.63	59.50	1	7,133	0.01%
2018/05/16	1	58.70	7	58.63	58.40	-6	6,987	-0.09%
2018/05/15	87	58.06	76	57.78	57.80	11	7,014	0.16%
2018/05/14	42	56.87	49	56.90	56.80	-7	7,104	-0.10%
2018/05/11	58	56.73	55	56.51	56.40	3	7,124	0.04%
2018/05/10	0	0.00	1	56.40	56.50	-1	7,105	-0.01%
2018/05/09	35	56.56	35	56.60	56.40	0	7,127	0.00%
2018/05/08	60	58.56	58	57.77	57.50	2	7,379	0.03%
2018/05/07	1	56.80	53	57.18	56.70	-52	7,288	-0.71%
2018/05/04	1	59.00	5	58.72	58.50	-4	7,268	-0.06%
2018/05/03	2	58.70	30	58.40	58.10	-28	7,256	-0.39%
2018/05/02	8	59.59	24	59.19	58.40	-16	7,308	-0.22%
2018/04/30	121	59.06	39	58.73	60.50	82	7,271	1.13%	大買/
2018/04/27	25	56.23	1	56.30	55.00	24	7,150	0.34%
2018/04/26	10	58.60	0	0.00	57.40	10	7,033	0.14%
2018/04/24	9	60.47	0	0.00	60.00	9	7,009	0.13%
2018/04/20	1	62.50	4	62.18	62.50	-3	7,074	-0.04%
2018/04/19	3	61.73	0	0.00	61.50	3	7,065	0.04%
2018/04/18	11	61.67	4	61.58	61.80	7	7,038	0.10%
2018/04/17	1	61.30	11	62.97	61.80	-10	7,018	-0.14%
2018/04/16	3	62.50	1	62.00	62.10	2	6,974	0.03%
2018/04/13	20	63.69	20	64.10	63.00	0	6,967	0.00%
2018/04/12	26	63.92	1	63.80	63.60	25	7,059	0.35%
2018/04/11	1	64.50	30	63.90	63.70	-29	7,116	-0.41%
2018/04/10	5	65.30	18	64.47	64.50	-13	7,222	-0.18%
2018/04/09	0	0.00	0	67.00	66.50	0	7,178	0.00%
2018/04/03	47	67.30	1	67.60	67.60	46	7,098	0.65%
2018/04/02	8	68.45	14	68.98	67.30	-6	7,089	-0.08%
2018/03/31	9	68.20	11	68.21	68.10	-2	6,997	-0.03%
2018/03/30	2	67.20	7	67.09	66.30	-5	6,861	-0.07%
2018/03/29	10	66.71	1	66.30	66.30	9	6,865	0.13%
2018/03/28	17	67.61	17	66.72	66.20	0	6,917	0.00%
2018/03/27	24	66.65	13	66.95	67.00	11	7,085	0.15%
2018/03/26	1	64.00	1	63.50	63.00	0	6,669	0.00%
2018/03/23	4	64.03	52	63.81	63.90	-48	6,718	-0.71%
2018/03/22	5	68.58	13.5	67.61	66.00	-8.5	6,790	-0.13%
2018/03/21	40	65.12	36	63.91	67.60	4	6,851	0.06%
2018/03/19	1	62.20	0	0.00	62.40	1	6,891	0.01%
2018/03/16	29	62.86	1	63.00	62.30	28	6,897	0.41%
2018/03/15	3	62.20	0	0.00	61.80	3	6,835	0.04%
2018/03/13	2	63.20	5	62.88	63.00	-3	6,827	-0.04%
2018/03/12	0.5	62.10	0	0.00	62.00	0.5	6,802	0.01%
2018/03/09	5	61.50	0	0.00	61.10	5	6,828	0.07%
2018/03/07	2	59.50	55	59.24	60.50	-53	6,847	-0.77%
2018/03/05	110	61.79	6	61.60	60.50	104	6,887	1.51%	大買/鉅額交易
2018/03/02	0	0.00	4	61.08	61.00	-4	6,868	-0.06%
2018/03/01	0	0.00	8	60.70	61.40	-8	6,871	-0.12%
2018/02/27	22	62.85	1	61.00	61.00	21	6,895	0.30%
2018/02/23	1	63.20	0	0.00	62.50	1	7,025	0.01%
2018/02/21	1	61.70	2	62.60	63.00	-1	7,023	-0.01%
2018/02/12	4	60.28	1	60.10	59.90	3	6,981	0.04%
2018/02/09	5	58.64	107	58.27	60.00	-102	7,002	-1.46%	大賣/鉅額交易
2018/02/08	20	62.40	3	62.90	62.10	17	6,923	0.25%
2018/02/07	1	63.00	32	63.10	63.50	-31	6,972	-0.44%
2018/02/06	34	62.81	66	64.67	62.30	-32	6,922	-0.46%
2018/02/05	3	67.73	1	68.50	68.60	2	6,841	0.03%
2018/02/02	0	0.00	16	70.52	70.60	-16	6,869	-0.23%
2018/02/01	3	70.80	146	71.28	70.50	-143	6,928	-2.06%	大賣/鉅額交易
2018/01/31	91	73.99	93	73.65	71.00	-2	6,891	-0.03%
2018/01/30	72	71.10	2	71.20	71.40	70	6,613	1.06%
2018/01/29	0	0.00	4	70.65	70.20	-4	6,547	-0.06%
2018/01/26	0	0.00	4	69.18	69.30	-4	6,519	-0.06%
2018/01/25	3	69.80	19	69.87	68.60	-16	6,529	-0.25%
2018/01/24	3	69.33	51	69.25	69.20	-48	6,512	-0.74%
2018/01/23	4	69.75	21.1	70.19	69.50	-17.1	6,482	-0.26%
2018/01/22	3	70.80	26	70.55	71.20	-23	6,471	-0.36%
2018/01/19	11	71.59	30	71.60	71.10	-19	6,489	-0.29%
2018/01/18	20	72.70	20	73.10	72.00	0	6,477	0.00%
2018/01/17	54	73.64	3	73.80	73.00	51	6,488	0.79%
2018/01/16	124	73.14	1	73.10	72.60	123	6,478	1.90%	大買/鉅額交易
2018/01/15	20	72.35	0	0.00	71.80	20	6,461	0.31%
2018/01/12	0	0.00	1	71.30	71.30	-1	6,496	-0.02%
2018/01/11	0	0.00	51	70.46	70.20	-51	6,582	-0.77%
2018/01/10	8	71.34	108	71.15	70.80	-100	6,671	-1.50%	大賣/
2018/01/09	3	72.30	0	0.00	72.30	3	6,799	0.04%
2018/01/08	4	73.00	22	72.68	72.00	-18	6,845	-0.26%
2018/01/05	22	75.98	2	75.70	75.20	20	6,877	0.29%
2018/01/04	15	76.36	12	76.69	75.60	3	6,877	0.04%
2018/01/02	2	73.80	3	73.80	73.90	-1	6,985	-0.01%