裕隆 (2201)-華南永昌券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	57.65	57.20	-2	3,275	-0.06%
2024/11/21	7.2	56.90	6	57.18	56.70	1.2	3,269	0.04%
2024/11/20	4	56.05	8	57.58	57.40	-4	3,235	-0.12%
2024/11/19	0	0.00	1.2	55.29	56.00	-1.2	3,192	-0.04%
2024/11/18	1	54.90	6	54.70	55.00	-5	3,225	-0.15%
2024/11/15	0	0.00	3	55.17	55.50	-3	3,257	-0.09%
2024/11/14	9	55.48	5	54.96	54.10	4	3,254	0.12%
2024/11/13	1	53.80	6.9	54.78	55.80	-5.9	3,218	-0.18%
2024/11/12	3.1	53.66	0	0.00	53.30	3.1	3,188	0.10%
2024/11/11	3	56.23	2	56.80	56.30	1	3,138	0.03%
2024/11/08	7	56.94	1	56.70	56.20	6	3,129	0.19%
2024/11/07	1	57.00	2	57.35	57.10	-1	3,137	-0.03%
2024/11/06	0	0.00	0	57.20	56.80	0	3,155	0.00%
2024/11/04	1.1	57.48	0	0.00	57.20	1.1	3,331	0.03%
2024/11/01	0	0.00	4	57.85	58.30	-4	3,490	-0.11%
2024/10/30	2.1	57.82	0	0.00	57.30	2.1	3,536	0.06%
2024/10/29	3.1	58.36	1	58.40	58.30	2.1	3,546	0.06%
2024/10/28	16	59.17	9.1	58.99	59.00	6.9	3,540	0.19%
2024/10/25	1	57.70	5	58.14	58.30	-4	3,532	-0.11%
2024/10/24	1.1	57.40	3	57.50	57.70	-1.9	3,515	-0.05%
2024/10/23	2	57.35	2	57.90	58.00	0	3,497	0.00%
2024/10/22	2	56.95	3	57.50	57.90	-1	3,487	-0.03%
2024/10/21	2.2	56.14	2.1	56.67	56.80	0	3,529	0.00%
2024/10/18	1	56.60	0.1	57.00	56.50	0.9	3,567	0.03%
2024/10/17	1	57.40	10	56.88	56.90	-9	3,604	-0.25%
2024/10/16	2	55.75	0	0.00	56.00	2	3,620	0.06%
2024/10/15	0	56.45	50	56.50	56.40	-50	3,606	-1.39%
2024/10/14	1	56.99	2.9	57.50	57.00	-1.8	3,600	-0.05%
2024/10/11	5	57.78	3	57.74	57.50	2	3,593	0.05%
2024/10/09	1.3	58.11	0	0.00	57.70	1.3	3,634	0.04%
2024/10/08	37	59.61	0	0.00	59.00	37	3,624	1.02%
2024/10/07	0.1	60.40	42.2	59.74	60.40	-42.1	3,705	-1.14%
2024/10/04	1.1	59.92	8	59.89	59.60	-7	3,720	-0.19%
2024/10/01	4	59.68	2	60.05	59.80	2	3,695	0.05%
2024/09/30	6	60.12	6	59.68	60.00	0	3,694	0.00%
2024/09/27	3	59.27	11.1	59.65	60.10	-8.1	3,731	-0.22%
2024/09/26	12	58.46	1	58.00	58.00	11	3,740	0.29%
2024/09/25	11	57.69	19.1	58.09	58.40	-8.1	3,743	-0.22%
2024/09/24	18.1	56.92	173	57.11	56.40	-154.9	3,780	-4.10%	大賣/鉅額交易
2024/09/23	59.1	56.45	9.2	57.31	57.50	49.8	3,837	1.30%
2024/09/20	8	55.89	6	56.10	56.50	2	3,765	0.05%
2024/09/19	14	55.61	1	56.20	56.20	13	3,754	0.35%
2024/09/18	15	56.17	5.1	56.39	55.90	9.9	3,740	0.26%
2024/09/16	40.1	55.39	12.1	55.84	56.60	28	3,667	0.76%
2024/09/13	0	0.00	0	52.60	52.60	0	3,582	0.00%
2024/09/12	0	51.35	0	0.00	51.50	0	3,612	0.00%
2024/09/11	0	51.00	0.2	51.30	51.00	-0.2	3,631	0.00%
2024/09/10	0	0.00	301	50.79	50.60	-301	3,670	-8.20%	大賣/鉅額交易
2024/09/09	0	0.00	0.1	51.00	50.80	-0.1	3,673	0.00%
2024/09/06	420.3	51.47	4	50.60	51.60	416.3	3,740	11.13%	大買/鉅額交易
2024/09/05	4	50.70	2	51.35	50.10	2	3,813	0.05%
2024/09/04	2.2	50.98	0	0.00	50.60	2.2	3,869	0.06%
2024/09/03	1	53.30	0	0.00	53.20	1	3,887	0.03%
2024/09/02	0	54.50	0.1	54.10	54.00	-0.1	3,957	0.00%
2024/08/30	1	54.50	10.1	54.34	54.50	-9.1	4,059	-0.22%
2024/08/29	1	54.00	1	54.00	54.10	0	4,143	0.00%
2024/08/28	1	54.30	6	54.65	54.80	-5	4,174	-0.12%
2024/08/26	1	55.10	15	55.05	55.00	-14	4,290	-0.33%
2024/08/23	2.1	52.71	16	52.86	53.50	-13.9	4,340	-0.32%
2024/08/22	12	53.74	6	53.57	53.70	6	4,406	0.14%
2024/08/21	8.2	54.75	1	55.10	55.00	7.2	4,450	0.16%
2024/08/20	83.1	55.01	0	0.00	54.90	83.1	4,448	1.87%
2024/08/19	0	0.00	6	55.30	55.00	-6	4,439	-0.14%
2024/08/16	7	55.01	1	54.80	54.80	6	4,429	0.14%
2024/08/14	0	0.00	8	54.78	54.90	-8	4,462	-0.18%
2024/08/13	2	54.00	2.1	54.04	53.80	-0.1	4,467	0.00%
2024/08/12	0.1	54.40	1	54.50	54.30	-1	4,559	-0.02%
2024/08/09	3	54.50	1	54.20	54.30	2	4,612	0.04%
2024/08/08	1	54.08	1	53.42	53.40	0	4,644	0.00%
2024/08/07	1	54.80	2	54.80	55.20	-1	4,706	-0.02%
2024/08/06	10.1	52.07	22	51.37	53.10	-11.9	4,893	-0.24%
2024/08/05	5.7	54.78	12.1	56.85	53.30	-6.4	5,009	-0.13%
2024/08/02	2.1	59.42	0.1	60.14	59.20	2	5,105	0.04%
2024/08/01	2.5	61.18	1	61.20	61.30	1.5	5,191	0.03%
2024/07/31	0.1	61.35	1	61.30	61.00	-0.9	5,380	-0.02%
2024/07/30	0.1	60.30	7	60.39	61.60	-6.9	5,687	-0.12%
2024/07/29	0.1	61.50	8	61.60	61.40	-7.9	5,783	-0.14%
2024/07/26	0.1	60.95	0	0.00	61.60	0.1	5,817	0.00%
2024/07/23	0	62.20	0	0.00	62.40	0	5,886	0.00%
2024/07/22	2.2	61.31	3.2	61.07	60.50	-1	5,880	-0.02%
2024/07/19	12.2	62.40	3.2	62.90	62.90	9	5,809	0.16%
2024/07/18	0.2	64.34	9	64.34	64.20	-8.8	5,750	-0.15%
2024/07/17	12	65.42	3	65.50	64.80	9	5,758	0.16%
2024/07/16	0.1	64.80	7	64.93	65.40	-7	5,796	-0.12%
2024/07/15	1.3	64.54	1	64.70	64.60	0.3	5,902	0.00%
2024/07/12	3.1	64.74	4	64.78	64.80	-0.9	6,021	-0.01%
2024/07/11	3.1	65.07	36.2	64.91	64.60	-33.1	6,057	-0.55%
2024/07/10	6.1	63.87	0	0.00	63.90	6.1	6,099	0.10%
2024/07/09	13.5	64.36	11	64.30	63.20	2.5	6,113	0.04%
2024/07/08	11.1	65.58	24	65.35	65.20	-12.9	6,010	-0.21%
2024/07/05	0.1	66.10	0	66.10	66.30	0	5,979	0.00%
2024/07/04	2	65.95	6.2	65.89	65.80	-4.2	5,989	-0.07%
2024/07/03	7.1	65.16	57	65.23	65.20	-50	6,025	-0.83%
2024/07/02	15.3	66.14	34	66.58	65.50	-18.7	6,111	-0.31%
2024/07/01	1	66.81	0.1	67.10	66.70	0.9	6,084	0.01%
2024/06/28	10.1	67.10	9.1	67.28	66.80	1	6,082	0.02%
2024/06/27	26.3	67.50	6	67.27	67.40	20.3	5,989	0.34%
2024/06/26	11.1	69.01	4	69.33	68.50	7.1	5,902	0.12%
2024/06/25	17	69.16	12	69.18	68.80	5	5,900	0.08%
2024/06/24	6.3	69.38	10.4	68.82	68.80	-4.1	5,879	-0.07%
2024/06/21	6	69.90	3	70.27	69.70	3	5,907	0.05%
2024/06/20	0	69.00	6.1	69.83	70.30	-6.1	5,896	-0.10%
2024/06/19	3.5	69.17	6.1	69.60	68.70	-2.5	5,857	-0.04%
2024/06/18	0.1	68.83	5	68.90	69.30	-5	5,833	-0.09%
2024/06/17	3	69.00	0	0.00	68.50	3	5,873	0.05%
2024/06/14	4	68.60	3	68.80	68.50	1	5,888	0.02%
2024/06/13	6	68.93	1	68.60	68.60	5	5,877	0.09%
2024/06/12	38.1	70.06	10.1	70.26	69.40	28	5,854	0.48%
2024/06/11	1	70.89	3.1	72.21	70.70	-2.1	5,791	-0.04%
2024/06/07	3	71.10	22	71.05	71.20	-19	5,799	-0.33%
2024/06/06	59	70.26	27	70.39	69.80	32	5,943	0.54%
2024/06/05	11	70.47	21	71.13	70.40	-10	5,912	-0.17%
2024/06/04	10	71.17	3	71.17	70.50	7	5,942	0.12%
2024/06/03	11	70.77	2	70.65	70.40	9	5,936	0.15%
2024/05/31	60	70.73	12	71.56	70.50	48	5,926	0.81%
2024/05/30	4.1	70.70	7	70.56	70.10	-3	5,896	-0.05%
2024/05/29	17.1	72.31	9	72.12	71.50	8.1	5,871	0.14%
2024/05/28	32	71.74	1,351	71.39	71.40	-1,319	5,829	-22.62%	大賣/鉅額交易
2024/05/27	38.1	71.82	51.2	71.92	71.70	-13.1	5,833	-0.22%
2024/05/24	11	70.47	12	70.43	70.90	-1	5,813	-0.02%
2024/05/23	21.1	70.73	24	70.92	70.50	-2.9	5,814	-0.05%
2024/05/22	30	70.90	34	70.97	70.90	-4	5,831	-0.07%
2024/05/21	32	70.82	30	70.97	70.50	2	5,838	0.03%
2024/05/20	40.1	71.58	49	71.66	71.30	-8.9	5,829	-0.15%
2024/05/17	21.3	71.43	15	71.40	71.00	6.3	5,858	0.11%
2024/05/16	22	71.25	11.1	71.85	71.80	10.9	5,938	0.18%
2024/05/15	6	71.72	8	71.95	71.40	-2	5,893	-0.03%
2024/05/14	8.2	71.98	15	72.04	71.60	-6.8	5,851	-0.12%
2024/05/13	22	73.78	4	74.00	72.50	18	5,807	0.31%
2024/05/10	73.7	72.40	39	72.88	73.10	34.7	5,750	0.60%
2024/05/09	54	75.26	27	75.80	75.00	27	5,542	0.49%
2024/05/08	32	74.18	43.2	74.82	76.30	-11.2	5,340	-0.21%
2024/05/07	42.2	72.55	36	73.13	73.80	6.2	5,104	0.12%
2024/05/06	17	74.55	18.1	74.26	73.60	-1.1	4,986	-0.02%
2024/05/03	38.1	72.12	37.3	72.39	73.70	0.7	4,803	0.02%
2024/05/02	14.1	70.17	11	70.65	70.50	3.1	4,522	0.07%
2024/04/30	1	68.70	5	69.24	68.70	-4	4,460	-0.09%
2024/04/29	10	69.27	9	69.24	69.30	1	4,426	0.02%
2024/04/26	11.1	68.15	2.5	67.94	67.50	8.6	4,348	0.20%
2024/04/25	2.1	67.45	0	0.00	67.40	2.1	4,353	0.05%
2024/04/24	26.3	67.92	2	68.25	68.00	24.3	4,375	0.56%
2024/04/23	3.1	68.36	1	67.70	67.50	2.1	4,493	0.05%
2024/04/22	2	68.00	8	68.18	67.80	-6	4,508	-0.13%
2024/04/19	37	67.26	0	0.00	66.90	37	4,450	0.83%
2024/04/18	186	69.38	16	69.41	69.30	170	4,372	3.89%	大買/鉅額交易
2024/04/17	12.1	67.60	15.5	67.86	67.40	-3.4	4,297	-0.08%
2024/04/16	11.3	67.51	1	67.40	67.40	10.3	4,327	0.24%
2024/04/15	2	68.40	24.4	69.22	69.30	-22.4	4,331	-0.52%
2024/04/12	4	69.20	28	69.32	69.00	-24	4,315	-0.56%
2024/04/11	15.3	69.21	16	69.21	69.30	-0.7	4,321	-0.02%
2024/04/10	4	69.13	6.1	69.68	69.90	-2.1	4,333	-0.05%
2024/04/09	8	69.41	12	69.63	69.10	-4	4,375	-0.09%
2024/04/08	8	68.94	94	69.26	70.00	-86	4,361	-1.97%
2024/04/03	6.1	66.72	0	0.00	66.70	6.1	4,271	0.14%
2024/04/02	27.1	68.10	3	68.13	67.80	24.1	4,291	0.56%
2024/04/01	0	68.30	0	68.30	68.30	0	4,275	0.00%
2024/03/29	7	68.11	10	68.30	68.10	-3	4,301	-0.07%
2024/03/28	5	68.24	2	68.55	68.20	3	4,347	0.07%
2024/03/27	13.1	67.33	1.4	67.50	67.30	11.7	4,480	0.26%
2024/03/26	9	67.97	2	67.90	67.10	7	4,634	0.15%
2024/03/25	1	68.50	0.6	68.10	68.10	0.4	4,637	0.01%
2024/03/22	7.2	68.04	1	68.59	68.30	6.1	4,690	0.13%
2024/03/21	1	67.90	0.7	68.07	67.80	0.3	4,792	0.01%
2024/03/20	4	67.73	10	68.40	67.70	-6	4,949	-0.12%
2024/03/19	16	68.47	1	69.10	68.30	15	4,983	0.30%
2024/03/18	0	0.00	2	69.50	69.50	-2	5,136	-0.04%
2024/03/15	9.1	69.17	4	69.23	68.50	5.1	5,158	0.10%
2024/03/14	19	69.81	31.1	70.16	69.80	-12.1	5,161	-0.23%
2024/03/13	17.6	69.98	5	70.30	69.70	12.6	5,145	0.24%
2024/03/12	5.2	71.40	22.5	71.10	71.90	-17.3	5,096	-0.34%
2024/03/11	4.2	66.62	8.8	67.13	67.60	-4.6	4,959	-0.09%
2024/03/08	19.3	67.74	15	68.15	67.10	4.3	4,948	0.09%
2024/03/07	36.7	69.17	22.1	69.27	68.90	14.6	4,864	0.30%
2024/03/06	7.1	70.49	5.5	70.71	70.10	1.6	4,820	0.03%
2024/03/05	34	70.74	46.8	70.58	70.40	-12.8	4,945	-0.26%
2024/03/04	2	70.55	25.1	70.62	70.80	-23.1	4,943	-0.47%
2024/03/01	1	70.80	8	71.44	70.70	-7	4,936	-0.14%
2024/02/29	8	69.96	29	68.85	70.70	-21	4,946	-0.42%
2024/02/27	30.2	69.75	8	69.56	69.40	22.2	4,902	0.45%
2024/02/26	12	70.53	20	70.40	70.60	-8	4,906	-0.16%
2024/02/23	2	72.10	4.3	71.75	71.20	-2.3	4,978	-0.05%
2024/02/22	15	70.47	0.1	71.00	70.90	14.9	5,036	0.30%
2024/02/21	7.1	71.13	3	71.37	70.80	4.1	5,195	0.08%
2024/02/20	24	71.20	2	71.50	70.90	22	5,293	0.42%
2024/02/19	3	71.70	57.1	71.95	72.20	-54.1	5,303	-1.02%
2024/02/16	2	69.85	4.1	69.98	69.90	-2.1	5,334	-0.04%
2024/02/15	10	69.20	33	68.89	68.70	-23	5,342	-0.43%
2024/02/05	5.1	68.47	7	68.90	69.30	-1.9	5,354	-0.04%
2024/02/02	12.1	69.54	102	69.63	69.10	-89.9	5,451	-1.65%	大賣/
2024/02/01	3	70.43	232	70.44	70.70	-229	5,480	-4.18%	大賣/鉅額交易
2024/01/31	2.1	69.17	0	0.00	69.50	2.1	5,501	0.04%
2024/01/30	25	70.12	4	70.20	69.60	21	5,522	0.38%
2024/01/29	3	69.80	227.8	69.92	69.80	-224.7	5,541	-4.06%	大賣/鉅額交易
2024/01/26	0	69.80	0	70.30	69.80	0	5,599	0.00%
2024/01/25	3.1	69.71	5	69.80	69.70	-1.9	5,675	-0.03%
2024/01/24	6	70.88	15.2	70.55	70.80	-9.2	5,723	-0.16%
2024/01/23	1	69.00	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1	69.00	0.1	69.34	68.60	1	5,904	0.02%
2024/01/19	2.1	68.61	3.1	68.74	69.10	-1	6,009	-0.02%
2024/01/18	8	67.99	182	67.50	68.50	-174	6,091	-2.86%	大賣/鉅額交易
2024/01/17	27.4	68.20	146	68.51	67.70	-118.6	6,163	-1.92%	大賣/鉅額交易
2024/01/16	17.2	69.84	72	69.89	69.80	-54.8	6,113	-0.90%
2024/01/15	3.1	70.91	8	71.04	70.90	-4.9	6,215	-0.08%
2024/01/12	6	70.40	5	70.54	70.70	1	6,435	0.02%
2024/01/11	1	70.70	196	70.66	70.70	-195	6,557	-2.97%	大賣/鉅額交易
2024/01/10	9.4	69.89	3	70.20	70.20	6.4	6,941	0.09%
2024/01/09	27.2	71.06	22	71.43	70.90	5.2	7,154	0.07%
2024/01/08	0	0.00	3	72.77	72.30	-3	7,691	-0.04%
2024/01/05	13	72.40	0.2	72.80	72.40	12.8	8,913	0.14%
2024/01/04	6.6	72.67	10	72.70	72.60	-3.4	9,230	-0.04%
2024/01/03	22.1	73.35	4	74.35	73.10	18.1	9,285	0.19%
2024/01/02	0	75.20	5	75.22	74.80	-5	9,265	-0.05%
2023/12/29	12	75.01	8	75.09	74.80	4	9,295	0.04%
2023/12/28	1	73.50	12.1	74.25	74.60	-11.1	9,415	-0.12%
2023/12/27	3	73.23	3.1	73.40	73.30	-0.1	9,442	0.00%
2023/12/26	5.1	72.92	60.1	72.76	72.70	-54.9	9,545	-0.58%
2023/12/25	2.4	72.76	7.9	72.80	72.80	-5.5	9,755	-0.06%
2023/12/22	18.2	72.68	33	72.75	72.20	-14.8	9,944	-0.15%
2023/12/21	37.6	72.88	24.1	72.70	72.70	13.5	9,849	0.14%
2023/12/20	6.2	74.02	1.3	74.17	74.10	5	9,898	0.05%
2023/12/19	15	74.00	1	74.60	74.00	14	9,935	0.14%
2023/12/18	50.8	74.88	2	74.60	74.40	48.8	9,995	0.49%
2023/12/15	13.2	75.81	898	76.18	75.50	-884.8	10,188	-8.68%	大賣/鉅額交易
2023/12/14	21	76.75	481	76.96	77.30	-460	10,213	-4.50%	大賣/鉅額交易
2023/12/13	48.1	76.14	4	76.97	76.00	44.1	10,171	0.43%
2023/12/12	12.4	78.59	10.1	78.05	77.80	2.2	10,053	0.02%
2023/12/11	4	78.10	5	77.92	78.00	-1	10,108	-0.01%
2023/12/08	5.3	77.58	1.6	77.73	77.20	3.7	10,156	0.04%
2023/12/07	3	77.73	1	78.20	77.60	2	10,186	0.02%
2023/12/06	20	77.96	2.1	77.95	77.80	18	10,240	0.18%
2023/12/05	2	76.15	11	76.66	77.00	-9	10,270	-0.09%
2023/12/04	13	77.01	0	0.00	76.50	13	10,336	0.13%
2023/12/01	5.1	77.02	1	77.10	77.10	4.1	10,458	0.04%
2023/11/30	26.5	76.65	5	76.76	76.90	21.5	10,662	0.20%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/28	1	78.20	4	78.30	78.40	-3	11,565	-0.03%
2023/11/27	9.2	77.47	2	77.60	77.10	7.2	11,759	0.06%
2023/11/24	1	78.40	20.4	78.38	78.50	-19.4	12,164	-0.16%
2023/11/22	5.3	77.92	2	78.35	77.70	3.3	12,453	0.03%
2023/11/21	2	78.46	37	79.11	79.00	-35	12,370	-0.28%
2023/11/20	26	78.11	3	78.14	78.00	23	12,279	0.19%
2023/11/17	4.1	80.05	34	79.79	80.20	-29.9	12,116	-0.25%
2023/11/16	20	78.99	0.1	79.30	79.10	19.9	12,025	0.17%
2023/11/15	10	78.87	8	79.17	78.50	2	11,968	0.02%
2023/11/14	1	77.10	4	77.90	77.90	-3	11,858	-0.03%
2023/11/13	5.1	77.50	2	76.80	77.60	3.1	11,869	0.03%
2023/11/10	25.2	77.42	3	78.30	77.10	22.2	11,883	0.19%
2023/11/09	5	78.92	0.1	79.20	79.20	4.9	11,857	0.04%
2023/11/08	4.2	79.05	403	79.00	78.60	-398.8	12,001	-3.32%	大賣/鉅額交易
2023/11/07	6	78.92	4	78.88	79.10	2	12,008	0.02%
2023/11/06	4.2	79.08	23.4	78.91	78.80	-19.2	12,036	-0.16%
2023/11/03	6	78.18	8	78.35	78.20	-2	12,143	-0.02%
2023/11/02	9.2	76.67	22.1	77.25	77.40	-12.9	12,086	-0.11%
2023/11/01	3	74.54	3	74.97	75.00	0	12,009	0.00%
2023/10/31	32.2	75.37	364	75.68	74.10	-331.8	11,946	-2.78%	大賣/鉅額交易
2023/10/30	18.1	77.06	19	77.07	76.90	-0.9	11,861	-0.01%
2023/10/27	18.4	77.83	28.1	77.78	77.30	-9.7	11,890	-0.08%
2023/10/26	15	78.47	1	79.60	78.20	14	11,957	0.12%
2023/10/25	14	80.71	55.2	80.61	80.10	-41.2	11,962	-0.34%
2023/10/24	16.2	78.76	19	78.17	79.00	-2.8	12,043	-0.02%
2023/10/23	29.6	78.09	16	78.42	77.80	13.6	12,066	0.11%
2023/10/20	32.2	79.19	26.5	79.12	79.10	5.7	12,142	0.05%
2023/10/19	17.2	80.39	24	80.37	81.40	-6.8	12,052	-0.06%
2023/10/18	98.2	81.59	77	82.00	80.10	21.2	12,069	0.18%
2023/10/17	32.1	82.24	211.8	82.16	81.10	-179.7	11,808	-1.52%	大賣/鉅額交易
2023/10/16	152.5	85.16	306.2	85.39	83.00	-153.7	11,705	-1.31%	大買/大賣/鉅額交易
2023/10/13	800.4	87.16	408.7	88.25	85.10	391.7	11,340	3.45%	大買/大賣/鉅額交易
2023/10/12	28.1	82.50	132.3	82.75	84.00	-104.1	10,331	-1.01%	大賣/鉅額交易
2023/10/11	5.2	79.19	43	78.67	78.80	-37.9	10,484	-0.36%
2023/10/06	18.1	78.97	17	79.17	78.90	1.1	10,709	0.01%
2023/10/05	7.1	78.71	4.2	79.11	78.40	2.9	10,747	0.03%
2023/10/04	39.1	78.64	22	78.40	78.40	17.1	10,777	0.16%
2023/10/03	28.1	81.15	6	81.93	80.50	22.1	10,670	0.21%
2023/10/02	28.3	82.33	42	82.20	82.00	-13.7	10,679	-0.13%
2023/09/28	106.1	84.63	19	84.57	83.00	87.1	10,776	0.81%	大買/
2023/09/27	98	85.18	108.1	85.59	86.00	-10.1	10,746	-0.09%	大賣/
2023/09/26	18	84.28	33	84.20	83.70	-15	10,621	-0.14%
2023/09/25	78.1	84.79	118	84.50	84.30	-39.9	10,678	-0.37%	大賣/
2023/09/22	12	81.88	8	81.69	82.50	4	10,638	0.04%
2023/09/21	46.2	82.06	374	80.97	80.60	-327.8	10,613	-3.09%	大賣/鉅額交易
2023/09/20	92.1	84.13	43.1	84.47	82.20	49.1	10,624	0.46%
2023/09/19	102	84.91	75.1	84.98	84.60	26.9	10,450	0.26%	大買/
2023/09/15	9.7	83.25	13	83.30	82.90	-3.4	10,380	-0.03%
2023/09/14	11	83.66	28	83.90	83.80	-17	10,412	-0.16%
2023/09/13	175.1	82.91	16	83.09	83.90	159	10,425	1.53%	大買/鉅額交易
2023/09/12	8	81.65	4.4	81.57	81.30	3.6	10,631	0.03%
2023/09/11	7.3	82.28	4.3	82.93	81.20	3.1	10,647	0.03%
2023/09/08	21.1	83.18	4.8	83.46	82.60	16.2	10,628	0.15%
2023/09/07	21	84.00	31	84.08	84.50	-10	10,632	-0.09%
2023/09/06	21.3	83.73	27	84.15	83.20	-5.7	10,618	-0.05%
2023/09/05	46.1	84.75	46.1	85.01	85.20	0	10,593	0.00%
2023/09/04	356.6	87.01	138.5	87.38	85.70	218.2	10,510	2.08%	大買/大賣/鉅額交易
2023/09/01	94	85.66	111.8	85.85	85.30	-17.8	9,982	-0.18%	大賣/
2023/08/31	12	83.86	106	83.84	83.40	-94	9,779	-0.96%	大賣/
2023/08/30	35	82.75	72.6	83.05	83.70	-37.6	9,882	-0.38%
2023/08/29	33	79.21	37.1	79.16	79.80	-4.1	9,712	-0.04%
2023/08/28	19	76.96	9.2	77.92	75.70	9.8	10,084	0.10%
2023/08/25	3	74.63	8	74.94	75.00	-5	10,409	-0.05%
2023/08/24	2	74.70	1	75.00	74.50	1	11,432	0.01%
2023/08/23	1	74.50	7	74.89	74.70	-6	11,529	-0.05%
2023/08/22	6	74.68	1.2	74.92	74.30	4.8	11,663	0.04%
2023/08/21	1	75.20	2	75.15	75.40	-1	11,977	-0.01%
2023/08/18	1.2	74.62	0	0.00	74.70	1.2	12,263	0.01%
2023/08/17	4	73.18	23.4	74.98	75.60	-19.4	12,610	-0.15%
2023/08/16	12	73.39	5	73.80	73.20	7	12,960	0.05%
2023/08/15	3.1	74.44	4	74.28	74.30	-1	13,037	-0.01%
2023/08/14	37.1	74.63	6.4	75.63	73.40	30.7	13,253	0.23%
2023/08/11	21.1	77.75	3	77.70	77.50	18.1	13,487	0.13%
2023/08/10	34	78.14	25	77.99	77.90	9	13,636	0.07%
2023/08/09	11.1	80.50	19	81.43	79.20	-8	13,659	-0.06%
2023/08/08	10.9	79.64	2	79.60	79.70	8.9	13,666	0.07%
2023/08/07	12	80.72	0	0.00	80.50	12	13,852	0.09%
2023/08/04	10	80.74	1.1	80.69	80.70	8.9	13,957	0.06%
2023/08/02	23	80.34	7	80.76	80.10	16	13,997	0.11%
2023/08/01	10.1	81.50	1	82.00	81.00	9.1	13,969	0.06%
2023/07/31	10	82.42	36	82.81	82.00	-26	13,957	-0.19%
2023/07/28	12	81.15	22	81.10	81.60	-10	13,918	-0.07%
2023/07/27	21	80.15	34	80.38	81.00	-13	13,982	-0.09%
2023/07/26	19.1	78.75	4	79.13	77.70	15.1	13,895	0.11%
2023/07/25	11	78.78	7	79.19	79.80	4	13,936	0.03%
2023/07/24	8.1	76.55	22.1	76.95	76.20	-14	13,873	-0.10%
2023/07/21	50.2	77.52	2	77.75	77.40	48.2	13,893	0.35%
2023/07/20	16.1	78.52	18	78.79	78.20	-1.9	14,010	-0.01%
2023/07/19	44.1	79.87	48	79.81	79.00	-4	13,983	-0.03%
2023/07/18	73.3	81.70	15.2	81.83	80.20	58.1	14,165	0.41%
2023/07/17	52.1	84.76	23	84.89	84.40	29.1	14,604	0.20%
2023/07/14	77.2	86.30	79	86.52	85.50	-1.8	15,027	-0.01%
2023/07/13	18	83.38	42.3	83.40	84.00	-24.3	15,484	-0.16%
2023/07/12	9.6	80.66	7.3	80.72	80.20	2.3	15,701	0.01%
2023/07/11	5	80.72	13	80.00	80.00	-8	16,083	-0.05%
2023/07/10	2	82.20	11.1	81.78	81.30	-9.1	16,401	-0.06%
2023/07/07	20.2	82.91	3	82.90	82.30	17.2	16,394	0.11%
2023/07/06	12.2	83.23	26	83.05	83.50	-13.8	16,360	-0.08%
2023/07/05	2	82.35	47.6	82.43	81.80	-45.6	16,184	-0.28%
2023/07/04	15	83.24	22	82.85	82.40	-7	16,023	-0.04%
2023/07/03	23	82.31	21.5	82.14	81.80	1.6	16,017	0.01%
2023/06/30	22.1	82.50	17.4	82.34	82.60	4.7	15,975	0.03%
2023/06/29	48	80.78	13	80.74	80.50	35	15,906	0.22%
2023/06/28	20.1	81.28	14	81.29	80.80	6.1	15,888	0.04%
2023/06/27	41.8	80.06	14.2	80.29	79.40	27.5	15,857	0.17%
2023/06/26	27	81.85	1.6	82.22	82.00	25.4	15,917	0.16%
2023/06/21	23.1	82.71	14.1	82.16	82.00	9.1	16,007	0.06%
2023/06/20	7.9	83.44	2	83.35	83.10	5.9	16,009	0.04%
2023/06/19	9.2	83.47	6	83.48	83.40	3.2	16,067	0.02%
2023/06/16	35.3	85.63	12	85.79	83.70	23.3	16,268	0.14%
2023/06/15	8	87.59	3	87.67	87.70	5	16,050	0.03%
2023/06/14	7.2	87.70	121	87.95	87.40	-113.8	16,092	-0.71%	大賣/鉅額交易
2023/06/13	13	87.92	30	87.85	87.10	-17	16,261	-0.10%
2023/06/12	9.1	87.43	4	87.30	86.80	5.1	16,486	0.03%
2023/06/09	12	87.06	10.2	87.15	87.80	1.8	16,587	0.01%
2023/06/08	40.1	87.53	9	89.24	87.10	31.1	16,894	0.18%
2023/06/07	10	89.52	24	89.95	89.70	-14	17,277	-0.08%
2023/06/06	32	88.96	6	88.83	88.50	26	17,427	0.15%
2023/06/05	62	91.69	116	93.47	90.60	-54	17,463	-0.31%	大賣/
2023/06/02	64.1	90.72	59.5	90.88	90.60	4.5	17,273	0.03%
2023/06/01	173	90.60	364	91.10	89.60	-190.9	17,110	-1.12%	大買/大賣/鉅額交易
2023/05/31	152.1	85.58	133	85.89	87.60	19.1	16,730	0.11%	大買/大賣/
2023/05/30	212	86.66	441.2	87.41	86.60	-229.2	16,779	-1.37%	大買/大賣/鉅額交易
2023/05/29	14	83.18	19.9	83.40	82.80	-5.9	16,189	-0.04%
2023/05/26	51	82.63	6.1	82.93	82.20	44.9	16,720	0.27%
2023/05/25	123.1	84.01	71	84.76	83.40	52.1	16,790	0.31%	大買/
2023/05/24	105.1	84.42	51.1	84.70	85.30	54	16,784	0.32%	大買/
2023/05/23	45.1	84.38	52.1	84.35	83.70	-7	16,779	-0.04%
2023/05/22	10.1	83.42	103.1	83.91	84.20	-93	16,625	-0.56%	大賣/
2023/05/19	17.1	80.98	27.1	81.08	80.40	-10	16,605	-0.06%
2023/05/18	133	82.14	140.1	81.44	81.80	-7.1	17,232	-0.04%	大買/大賣/
2023/05/17	87	80.81	98.5	81.16	81.10	-11.5	17,202	-0.07%
2023/05/16	38	78.46	163	78.63	79.60	-125	16,929	-0.74%	大賣/鉅額交易
2023/05/15	1	76.91	4	77.65	76.70	-3	16,975	-0.02%
2023/05/12	38.3	77.13	165	76.58	78.30	-126.7	17,522	-0.72%	大賣/鉅額交易
2023/05/11	38.3	77.13	165	76.58	75.90	-126.7	17,605	-0.72%	大賣/鉅額交易
2023/05/10	9.3	78.15	17	78.68	79.10	-7.7	17,858	-0.04%
2023/05/09	7.1	77.03	2	77.70	77.10	5.1	18,040	0.03%
2023/05/08	4	77.48	1	77.31	78.10	3	18,373	0.02%
2023/05/05	2	78.10	0	77.90	77.40	2	19,117	0.01%
2023/05/04	4	77.28	8	77.15	77.80	-4	20,127	-0.02%
2023/05/03	28.2	78.37	12	78.80	77.60	16.2	20,629	0.08%
2023/05/02	3	80.17	1.6	80.87	80.00	1.4	21,995	0.01%
2023/04/28	14.1	81.26	17	81.59	80.60	-3	22,329	-0.01%
2023/04/27	144	80.71	32	80.46	80.50	112	22,911	0.49%	大買/鉅額交易
2023/04/26	13	79.03	16	79.51	79.80	-3	23,222	-0.01%
2023/04/25	60.1	79.74	47	79.26	78.50	13.1	23,224	0.06%
2023/04/24	34	80.57	13.3	80.24	80.90	20.8	23,268	0.09%
2023/04/21	233.4	80.75	149	80.56	80.30	84.4	23,333	0.36%	大買/大賣/
2023/04/20	698.1	81.40	358	81.27	82.00	340.1	23,300	1.46%	大買/大賣/鉅額交易
2023/04/19	170.1	84.47	226	83.90	83.20	-55.9	23,430	-0.24%	大買/大賣/
2023/04/18	809	84.65	141.7	84.45	85.70	667.3	23,376	2.85%	大買/大賣/鉅額交易
2023/04/17	90	81.59	79.9	81.16	81.80	10.1	22,746	0.04%
2023/04/14	38	79.20	43.5	79.22	79.10	-5.4	22,664	-0.02%
2023/04/13	109	77.71	79	77.65	77.60	30	22,469	0.13%	大買/
2023/04/12	46	75.46	48	75.76	75.60	-2	22,228	-0.01%
2023/04/11	17	75.58	21	75.28	74.70	-4	22,378	-0.02%
2023/04/10	13	74.61	9	74.32	74.80	4	22,442	0.02%
2023/04/07	29	74.05	22.7	74.39	74.30	6.3	22,682	0.03%
2023/04/06	95.2	73.61	20	73.65	73.70	75.2	22,946	0.33%
2023/03/31	17.1	76.15	11	75.48	75.20	6.1	23,097	0.03%
2023/03/30	17	76.85	24	76.36	76.50	-7	23,290	-0.03%
2023/03/29	17	75.27	18	75.44	75.60	-1	23,597	0.00%
2023/03/28	27	75.07	211.6	74.83	74.50	-184.5	24,135	-0.76%	大賣/鉅額交易
2023/03/27	17.2	76.71	22	76.23	75.50	-4.8	24,251	-0.02%
2023/03/24	104	78.37	37.1	78.18	78.80	66.9	24,380	0.27%	大買/
2023/03/23	20	77.14	36.3	77.46	77.50	-16.2	24,792	-0.07%
2023/03/22	25.1	77.66	34	77.62	76.40	-8.9	25,520	-0.04%
2023/03/21	444.5	77.97	61.2	78.05	77.30	383.3	25,958	1.48%	大買/鉅額交易
2023/03/20	34.1	75.77	32	75.64	75.80	2.1	26,583	0.01%
2023/03/17	17	75.18	6	75.28	75.70	11	26,757	0.04%
2023/03/16	61	74.36	222	74.19	73.90	-161	27,143	-0.59%	大賣/鉅額交易
2023/03/15	37.1	76.84	88	77.25	75.90	-50.9	27,463	-0.19%
2023/03/14	26	74.89	58	75.14	75.50	-32	27,639	-0.12%
2023/03/13	226	73.64	29	74.90	76.00	197	27,805	0.71%	大買/鉅額交易
2023/03/10	140.5	72.60	129.3	73.64	72.40	11.2	28,035	0.04%	大買/大賣/
2023/03/09	32.1	76.45	246.1	77.16	76.00	-214	28,440	-0.75%	大賣/鉅額交易
2023/03/08	68.2	77.55	89.1	77.60	77.60	-20.8	29,589	-0.07%
2023/03/07	15.1	79.19	16.1	79.17	79.20	-1	31,679	0.00%
2023/03/06	38.1	78.88	31.1	78.65	79.00	7	32,545	0.02%
2023/03/03	106	78.36	60.1	78.33	78.10	46	33,580	0.14%	大買/
2023/03/02	116	79.17	94.1	79.37	78.80	21.9	33,809	0.06%	大買/
2023/03/01	99	82.12	82.4	82.44	81.60	16.6	34,331	0.05%
2023/02/24	87	81.60	257.1	81.60	81.30	-170.1	34,926	-0.49%	大賣/鉅額交易
2023/02/23	25	79.01	33.1	78.65	80.00	-8.1	35,006	-0.02%
2023/02/22	83.2	78.46	183	77.99	78.10	-99.8	35,078	-0.28%	大賣/
2023/02/21	27	81.27	27.1	81.34	80.90	0	35,210	0.00%
2023/02/20	38	80.38	81	80.41	80.60	-43	35,453	-0.12%
2023/02/17	100	80.82	51	80.44	80.00	49	36,109	0.14%
2023/02/16	291	81.54	200.1	81.90	81.50	90.9	36,232	0.25%	大買/大賣/
2023/02/15	31	78.50	174	78.22	77.90	-143	35,580	-0.40%	大賣/鉅額交易
2023/02/14	16	77.41	138	77.18	77.20	-122	35,384	-0.34%	大賣/鉅額交易
2023/02/13	76.1	77.77	77	77.82	77.50	-1	35,365	0.00%
2023/02/10	121	78.95	60	78.91	79.00	61	35,162	0.17%	大買/
2023/02/09	99.1	77.46	256	77.25	76.90	-156.9	34,580	-0.45%	大賣/鉅額交易
2023/02/08	129	76.67	225.5	76.84	77.80	-96.5	34,426	-0.28%	大買/大賣/
2023/02/07	63.1	77.52	44	77.52	77.80	19.1	34,045	0.06%
2023/02/06	196.3	78.28	364	77.73	77.50	-167.7	33,809	-0.50%	大買/大賣/鉅額交易
2023/02/03	388	79.22	384.1	79.70	78.10	3.9	33,486	0.01%	大買/大賣/
2023/02/02	1,038.5	79.99	426.3	80.48	79.50	612.2	32,779	1.87%	大買/大賣/鉅額交易
2023/02/01	209	83.57	212	82.79	84.50	-3	31,891	-0.01%	大買/大賣/
2023/01/31	670	80.01	1,028	80.15	82.90	-358	31,435	-1.14%	大買/大賣/鉅額交易
2023/01/30	13	75.28	189.3	75.69	78.10	-176.3	30,031	-0.59%	大賣/鉅額交易
2023/01/17	120.5	70.35	380.2	70.51	71.00	-259.7	29,893	-0.87%	大買/大賣/鉅額交易
2023/01/16	430	68.23	407.7	68.48	69.20	22.3	29,626	0.08%	大買/大賣/
2023/01/13	625	66.79	71	66.69	66.80	554	29,718	1.86%	大買/鉅額交易
2023/01/12	120	66.32	249	66.62	66.20	-129	29,684	-0.43%	大買/大賣/鉅額交易
2023/01/11	281	66.88	15	66.91	66.50	266	29,471	0.90%	大買/鉅額交易
2023/01/10	117	67.27	36.7	68.04	67.20	80.3	29,388	0.27%	大買/
2023/01/09	526.2	68.25	311.6	68.19	68.20	214.6	29,198	0.73%	大買/大賣/鉅額交易
2023/01/06	152.4	66.23	310	66.38	66.20	-157.6	28,481	-0.55%	大買/大賣/鉅額交易
2023/01/05	55	65.68	98.1	65.74	65.70	-43.1	27,989	-0.15%
2023/01/04	758.9	64.63	146	65.42	65.70	612.9	27,698	2.21%	大買/大賣/鉅額交易
2023/01/03	166.1	63.10	91.1	62.65	63.20	75	27,350	0.27%	大買/
2022/12/30	49.1	61.83	54	61.79	62.00	-4.9	27,175	-0.02%
2022/12/29	49	60.89	72.1	60.18	61.40	-23.1	27,061	-0.09%
2022/12/28	11	61.68	25	61.76	61.60	-14	26,892	-0.05%
2022/12/27	59.1	61.62	280	61.81	61.90	-221	26,747	-0.83%	大賣/鉅額交易
2022/12/26	71	60.76	54	60.59	61.10	17	26,468	0.06%
2022/12/23	117	59.14	128	58.80	59.10	-11	26,197	-0.04%	大買/大賣/
2022/12/22	52	60.38	35	60.57	59.70	17	25,954	0.07%
2022/12/21	338	60.16	345.5	61.10	60.00	-7.5	25,720	-0.03%	大買/大賣/
2022/12/20	198	62.34	162.1	62.67	61.40	35.9	25,370	0.14%	大買/大賣/
2022/12/19	104.1	64.19	506	64.28	64.20	-401.9	24,857	-1.62%	大買/大賣/鉅額交易
2022/12/16	204.1	64.69	256.8	64.63	64.10	-52.8	24,654	-0.21%	大買/大賣/
2022/12/15	201	67.15	148	67.88	66.50	53	24,382	0.22%	大買/大賣/
2022/12/14	388	66.51	323	67.09	66.80	65	23,822	0.27%	大買/大賣/
2022/12/13	359	65.65	77.1	65.27	65.00	281.9	23,062	1.22%	大買/鉅額交易
2022/12/12	504.7	64.55	640	66.41	66.60	-135.3	22,467	-0.60%	大買/大賣/鉅額交易
2022/12/09	79	62.63	86	62.41	62.30	-7	21,593	-0.03%
2022/12/08	47	62.53	53.2	62.84	63.00	-6.2	21,338	-0.03%
2022/12/07	380	63.60	122	63.99	63.40	258	20,901	1.23%	大買/大賣/鉅額交易
2022/12/06	188	65.20	81.2	64.54	64.90	106.8	20,373	0.52%	大買/鉅額交易
2022/12/05	128	66.96	63.1	66.77	66.90	64.9	19,893	0.33%	大買/
2022/12/02	177	67.03	102.2	66.81	66.70	74.8	19,576	0.38%	大買/大賣/
2022/12/01	103.3	67.19	175.9	67.44	67.90	-72.5	18,949	-0.38%	大買/大賣/
2022/11/30	483.5	64.85	894.9	64.89	65.20	-411.4	18,126	-2.27%	大買/大賣/鉅額交易
2022/11/29	863.6	67.03	913.2	65.99	63.70	-49.7	16,812	-0.30%	大買/大賣/
2022/11/28	118	63.28	87	63.35	64.80	31	14,714	0.21%	大買/
2022/11/25	150	60.30	235.4	60.19	60.60	-85.4	14,089	-0.61%	大買/大賣/
2022/11/24	88	57.40	70	57.19	57.70	18	12,958	0.14%
2022/11/23	394.1	56.76	286	56.83	57.10	108.1	12,521	0.86%	大買/大賣/鉅額交易
2022/11/22	390	54.73	700	54.53	54.90	-310	11,541	-2.69%	大買/大賣/鉅額交易
2022/11/21	672.1	51.43	661.5	53.07	54.10	10.6	10,587	0.10%	大買/大賣/
2022/11/18	427.5	48.89	41	49.14	49.20	386.5	9,933	3.89%	大買/鉅額交易
2022/11/17	102	51.59	31.4	51.38	50.20	70.6	9,704	0.73%	大買/
2022/11/16	178	50.06	172	49.90	50.90	6	9,257	0.06%	大買/大賣/
2022/11/15	145.5	50.31	89.2	50.18	51.10	56.3	8,791	0.64%	大買/
2022/11/14	142	48.54	475	48.85	49.50	-333	7,961	-4.18%	大買/大賣/鉅額交易
2022/11/11	18	45.08	5	45.10	45.00	13	7,484	0.17%
2022/11/10	10	44.52	17	45.26	44.40	-7	7,462	-0.09%
2022/11/09	3	45.25	3	45.85	44.80	0	7,416	0.00%
2022/11/08	3	45.52	3	45.52	45.35	0	7,303	0.00%
2022/11/07	2	45.10	12	45.48	45.75	-10	7,330	-0.14%
2022/11/04	19	44.73	0	0.00	45.05	19	7,310	0.26%
2022/11/03	15	44.62	87	44.58	44.45	-72	7,270	-0.99%
2022/11/02	28	45.79	1	45.45	45.20	27	7,337	0.37%
2022/11/01	36	45.58	58	45.48	45.60	-22	7,586	-0.29%
2022/10/31	7	45.93	4	46.25	45.60	3	7,566	0.04%
2022/10/28	75	45.80	22	46.03	45.75	53	7,556	0.70%
2022/10/27	10	45.67	11.1	45.79	46.55	-1.1	7,447	-0.01%
2022/10/26	17	44.57	40	44.48	44.40	-23	7,331	-0.31%
2022/10/25	86.1	44.59	10	44.57	44.30	76.1	7,207	1.06%
2022/10/24	153	45.90	84.1	45.88	46.00	68.9	6,936	0.99%	大買/
2022/10/21	153	44.06	185.1	44.59	45.05	-32.1	6,516	-0.49%	大買/大賣/
2022/10/20	55	41.27	23	41.35	41.35	32	5,996	0.53%
2022/10/19	17.1	43.26	16.1	43.25	43.00	1	5,965	0.02%
2022/10/18	22	42.99	59	43.39	42.80	-37	6,023	-0.61%
2022/10/17	29	42.74	308	43.31	43.45	-279	6,156	-4.53%	大賣/鉅額交易
2022/10/14	154	42.50	58	42.51	42.80	96	6,177	1.55%	大買/
2022/10/13	99	42.06	29	42.10	41.05	70	6,136	1.14%
2022/10/12	14	40.80	12	40.81	41.05	2	6,071	0.03%
2022/10/11	81.1	41.37	53	40.86	40.80	28.1	6,175	0.46%
2022/10/07	3	43.07	18	42.81	42.90	-15	6,221	-0.24%
2022/10/06	3	41.38	1	41.95	41.25	2	6,295	0.03%
2022/10/05	16	41.29	4.1	41.72	41.20	11.9	6,646	0.18%
2022/10/04	7	41.16	2	41.35	41.20	5	6,824	0.07%
2022/10/03	1	40.55	1	40.85	40.75	0	7,032	0.00%
2022/09/30	17.1	40.55	4	41.01	41.05	13.1	7,162	0.18%
2022/09/29	5	41.57	10.1	41.54	41.55	-5.1	7,232	-0.07%
2022/09/28	35.1	41.69	3	41.17	41.20	32.1	7,355	0.44%
2022/09/27	26	42.68	15.1	42.61	42.65	10.9	7,378	0.15%
2022/09/26	7	42.21	81	41.68	41.85	-74	7,436	-1.00%
2022/09/23	7	43.25	4	43.14	42.85	3	7,635	0.04%
2022/09/22	7	42.67	19	43.41	43.45	-12	7,823	-0.15%
2022/09/21	13	42.57	1	42.95	42.60	12	8,031	0.15%
2022/09/20	10	42.54	28	42.59	43.30	-18	8,266	-0.22%
2022/09/19	1	41.90	20	41.95	41.95	-19	8,537	-0.22%
2022/09/16	1.1	42.10	92	42.06	41.95	-91	8,792	-1.03%
2022/09/15	202.6	42.20	80	42.14	42.05	122.6	9,548	1.28%	大買/鉅額交易
2022/09/14	109	41.99	1	42.00	42.20	108	9,969	1.08%	大買/鉅額交易
2022/09/13	5	42.00	1	42.05	42.15	4	10,474	0.04%
2022/09/12	3	42.37	5	42.22	42.30	-2	10,661	-0.02%
2022/09/08	0	0.00	3	42.15	42.35	-3	10,844	-0.03%
2022/09/07	4	41.88	0	0.00	41.85	4	11,040	0.04%
2022/09/06	207	42.19	5	42.40	42.05	202	11,057	1.83%	大買/鉅額交易
2022/09/05	11	43.73	1	43.85	43.40	10	11,033	0.09%
2022/09/02	12	43.30	40	43.34	43.85	-28	11,015	-0.25%
2022/09/01	126.5	43.25	23.2	43.25	43.20	103.3	10,804	0.96%	大買/鉅額交易
2022/08/31	4	40.70	4	40.93	41.25	0	10,484	0.00%
2022/08/30	1	40.55	7	40.74	40.60	-6	10,489	-0.06%
2022/08/29	11	40.16	0	0.00	40.15	11	10,523	0.10%
2022/08/26	6	40.60	4	40.90	41.00	2	10,537	0.02%
2022/08/25	3	39.93	6	40.06	39.85	-3	10,558	-0.03%
2022/08/24	5	40.85	2	40.83	40.70	3	10,758	0.03%
2022/08/23	31	40.85	7	40.96	40.85	24	10,817	0.22%
2022/08/22	30.1	40.89	4	40.86	40.85	26.1	10,847	0.24%
2022/08/19	4	41.45	55	41.26	41.30	-51	10,809	-0.47%
2022/08/18	19	41.51	171	41.40	41.50	-152	10,867	-1.40%	大賣/鉅額交易
2022/08/17	22.2	42.05	2	41.95	41.95	20.2	10,930	0.18%
2022/08/16	8	42.30	4	42.18	42.40	4	10,886	0.04%
2022/08/15	6	42.54	3	42.68	42.55	3	10,870	0.03%
2022/08/12	5.1	41.74	32	41.80	42.40	-26.9	10,881	-0.25%
2022/08/11	26.1	41.96	80	42.18	41.80	-54	10,866	-0.50%
2022/08/10	8	42.04	0	0.00	41.95	8	10,869	0.07%
2022/08/09	115	41.45	4	41.94	42.20	111	10,889	1.02%	大買/鉅額交易
2022/08/08	70	40.20	6	41.13	41.45	64	10,907	0.59%
2022/08/05	2	44.05	4	44.01	43.80	-2	10,664	-0.02%
2022/08/04	9	43.27	5	44.54	43.25	4	10,610	0.04%
2022/08/03	8.3	44.20	6	44.40	44.05	2.3	10,503	0.02%
2022/08/02	4.3	45.09	3	45.00	45.10	1.3	10,414	0.01%
2022/08/01	4.5	45.39	44	45.45	45.55	-39.5	10,361	-0.38%
2022/07/29	1	45.75	0	0.00	45.75	1	10,334	0.01%
2022/07/28	25	45.70	0	0.00	45.45	25	10,296	0.24%
2022/07/27	3	45.55	11.1	46.00	46.20	-8.1	10,234	-0.08%
2022/07/26	20	46.01	432	45.52	45.55	-412	10,166	-4.05%	大賣/鉅額交易
2022/07/25	15	44.87	1,134	45.38	45.80	-1,119	10,061	-11.12%	大賣/鉅額交易
2022/07/22	58.1	45.50	17.1	45.90	45.95	41	9,867	0.42%
2022/07/21	38	46.66	39	46.48	46.95	-1	9,614	-0.01%
2022/07/20	16	47.97	7	47.65	47.50	9	9,444	0.10%
2022/07/19	11	47.89	7	48.39	48.05	4	9,371	0.04%
2022/07/18	300	48.43	45	48.19	48.50	255	9,321	2.74%	大買/鉅額交易
2022/07/15	16	48.11	10.1	48.45	48.00	5.9	9,207	0.06%
2022/07/14	175.2	48.99	31	48.95	49.00	144.2	9,075	1.59%	大買/鉅額交易
2022/07/13	44.1	48.76	53.1	48.89	49.00	-9	8,896	-0.10%
2022/07/12	35.1	46.42	35	46.80	46.90	0.1	8,479	0.00%
2022/07/11	32	46.31	48.6	46.25	46.10	-16.6	8,246	-0.20%
2022/07/08	24.6	44.74	30	44.43	44.70	-5.5	8,045	-0.07%
2022/07/07	41	43.53	16	43.44	43.70	25	7,907	0.32%
2022/07/06	115	43.51	208	42.90	42.50	-93	7,786	-1.19%	大買/大賣/
2022/07/05	1	44.75	41	44.99	44.50	-40	7,651	-0.52%
2022/07/04	113	44.67	5	44.57	44.40	108	7,573	1.43%	大買/鉅額交易
2022/07/01	174	46.03	220	44.53	44.40	-46	7,468	-0.62%	大買/大賣/
2022/06/30	87	46.92	277	47.21	47.20	-190	7,202	-2.64%	大賣/鉅額交易
2022/06/29	14.1	48.41	312	47.51	47.50	-297.9	6,978	-4.27%	大賣/鉅額交易
2022/06/28	829	48.72	17	48.78	48.35	812	6,707	12.11%	大買/鉅額交易
2022/06/27	276	49.60	35.8	49.77	50.20	240.2	6,443	3.73%	大買/鉅額交易
2022/06/24	48	49.97	67.6	49.92	50.00	-19.6	6,089	-0.32%
2022/06/23	396.2	50.45	77	50.29	50.50	319.2	5,800	5.50%	大買/鉅額交易
2022/06/22	61	49.50	72	49.24	49.10	-11	4,986	-0.22%
2022/06/21	459.2	48.75	622	47.71	49.75	-162.8	4,553	-3.58%	大買/大賣/鉅額交易
2022/06/20	318	45.60	19	45.36	45.30	299	3,987	7.50%	大買/鉅額交易
2022/06/17	50	46.15	138	46.75	46.10	-88	3,770	-2.33%	大賣/
2022/06/16	122.4	46.45	87	46.44	45.80	35.4	3,557	1.00%	大買/
2022/06/15	8	45.53	16	45.76	45.40	-8	3,336	-0.24%
2022/06/14	14.2	44.45	4	44.56	44.80	10.2	3,285	0.31%
2022/06/13	6.4	45.36	8	45.70	45.40	-1.6	3,201	-0.05%
2022/06/10	2	45.40	9	45.30	45.40	-7	3,116	-0.22%
2022/06/09	3	45.15	6	45.10	45.20	-3	3,089	-0.10%
2022/06/08	4.3	44.46	0	0.00	44.35	4.3	3,099	0.14%
2022/06/07	115	44.35	102	44.74	44.35	13	3,070	0.42%	大買/大賣/
2022/06/06	6	44.78	7	44.86	44.70	-1	3,007	-0.03%
2022/06/02	25	45.38	21	45.82	45.15	4	3,005	0.13%
2022/06/01	149	45.55	159	45.71	45.80	-10	2,937	-0.34%	大買/大賣/
2022/05/31	2.4	44.21	15	44.13	44.45	-12.6	2,668	-0.47%
2022/05/30	10	43.25	4	43.30	43.70	6	2,530	0.24%
2022/05/27	0	0.00	13	43.38	43.30	-13	2,472	-0.53%
2022/05/26	15	43.44	31	43.71	43.15	-16	2,442	-0.65%
2022/05/25	1.5	43.22	1	43.30	43.15	0.5	2,352	0.02%
2022/05/24	0	0.00	980	42.02	42.15	-980	2,309	-42.44%	大賣/鉅額交易
2022/05/20	0.2	42.20	1	42.10	41.95	-0.8	2,280	-0.04%
2022/05/19	2	41.73	4	42.15	42.20	-2	2,270	-0.09%
2022/05/18	1	42.05	218	42.03	42.05	-217	2,204	-9.84%	大賣/鉅額交易
2022/05/17	3	41.80	9	41.78	41.95	-6	2,198	-0.27%
2022/05/16	2	41.75	363	41.82	42.00	-361	2,128	-16.96%	大賣/鉅額交易
2022/05/13	5	40.26	13.6	40.29	40.10	-8.6	1,945	-0.44%
2022/05/11	1	38.25	6	38.47	38.65	-5	1,865	-0.27%
2022/05/10	3	38.10	1	38.50	38.65	2	1,859	0.11%
2022/05/09	11	39.04	1	38.80	38.70	10	1,865	0.54%
2022/05/06	8	39.50	0	0.00	39.55	8	1,836	0.44%
2022/05/05	2	40.23	1	40.35	40.05	1	1,837	0.05%
2022/05/04	0	0.00	1	40.35	40.10	-1	1,849	-0.05%
2022/04/29	1	39.75	1	40.10	39.60	0	1,908	0.00%
2022/04/28	0	0.00	4	39.74	39.60	-4	1,960	-0.20%
2022/04/27	1	39.40	0	0.00	39.60	1	1,972	0.05%
2022/04/25	1	40.35	0.4	40.35	40.10	0.6	2,081	0.03%
2022/04/22	2	40.78	5	41.19	41.20	-3	2,099	-0.14%
2022/04/20	4	40.36	8	40.61	40.95	-4	2,209	-0.18%
2022/04/19	0	0.00	1	40.20	40.35	-1	2,202	-0.05%
2022/04/18	14	40.00	8	40.04	40.00	6	2,245	0.27%
2022/04/15	3	40.65	0	0.00	40.55	3	2,267	0.13%
2022/04/14	1	40.40	3	40.60	40.50	-2	2,350	-0.09%
2022/04/13	0	0.00	2.3	39.76	39.95	-2.3	2,372	-0.10%
2022/04/12	4	39.05	1	39.40	39.10	3	2,472	0.12%
2022/04/11	3	39.47	0	0.00	39.10	3	2,555	0.12%
2022/04/07	1	39.90	0	0.00	39.90	1	2,754	0.04%
2022/04/06	0.2	40.70	134	40.55	40.55	-133.8	2,779	-4.81%	大賣/鉅額交易
2022/03/30	0.1	40.54	0	0.00	40.65	0.1	2,877	0.00%
2022/03/29	1	40.45	0	0.00	40.50	1	2,871	0.03%
2022/03/25	1	40.50	1	40.50	40.40	0	2,888	0.00%
2022/03/24	0	0.00	5	40.35	40.55	-5	2,930	-0.17%
2022/03/23	60	40.70	4	40.70	40.70	56	2,976	1.88%
2022/03/22	90	40.30	5	40.10	40.30	85	2,996	2.84%
2022/03/21	4	40.00	7	40.00	39.95	-3	3,002	-0.10%
2022/03/18	3	39.65	18	39.74	39.80	-15	3,030	-0.49%
2022/03/17	6	39.56	1	39.60	39.60	5	3,024	0.17%
2022/03/16	0	0.00	7	39.00	39.00	-7	3,028	-0.23%
2022/03/15	0	0.00	6	38.76	38.85	-6	3,033	-0.20%
2022/03/14	2	39.10	1	39.20	39.10	1	3,026	0.03%
2022/03/11	29	39.25	1	39.40	39.05	28	3,025	0.93%
2022/03/10	1.1	40.07	12	40.31	40.30	-10.9	2,959	-0.37%
2022/03/09	4	39.21	1	39.30	39.30	3	2,948	0.10%
2022/03/08	21	39.29	0	0.00	38.90	21	2,973	0.71%
2022/03/07	23	39.93	0	0.00	39.70	23	2,936	0.78%
2022/03/04	19	40.95	0	0.00	40.90	19	2,906	0.65%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/03/02	4	41.26	1.1	41.11	41.25	2.9	3,053	0.10%
2022/03/01	10	41.45	1	41.35	41.35	9	3,084	0.29%
2022/02/25	7	40.71	0	0.00	40.85	7	3,128	0.22%
2022/02/24	11	40.86	1	41.50	40.70	10	3,250	0.31%
2022/02/23	0	0.00	6	41.98	41.85	-6	3,355	-0.18%
2022/02/22	6	41.69	0	0.00	41.75	6	3,515	0.17%
2022/02/21	5	42.77	7	42.75	42.75	-2	3,568	-0.06%
2022/02/18	1	42.15	0	0.00	42.40	1	3,706	0.03%
2022/02/17	5	42.34	16	42.38	42.25	-11	3,963	-0.28%
2022/02/16	0	41.70	0	0.00	41.70	0	3,962	0.00%
2022/02/15	0	0.00	9	41.80	41.55	-9	4,040	-0.22%
2022/02/14	3	41.25	29	41.20	41.20	-26	4,128	-0.63%
2022/02/11	3	41.80	1	41.90	41.80	2	4,152	0.05%
2022/02/08	0.1	42.05	5.6	42.01	42.05	-5.5	4,253	-0.13%
2022/01/26	6	40.66	6	40.84	40.80	0	4,330	0.00%
2022/01/25	5	40.87	1	40.85	40.80	4	4,417	0.09%
2022/01/24	2	41.13	5	41.25	41.35	-3	4,453	-0.07%
2022/01/21	0.2	41.55	2	41.58	41.35	-1.8	4,537	-0.04%
2022/01/20	0	0.00	1	42.10	42.00	-1	4,538	-0.02%
2022/01/19	11	41.99	219	41.81	41.80	-208	4,576	-4.54%	大賣/鉅額交易
2022/01/17	12	43.03	0	0.00	43.10	12	4,644	0.26%
2022/01/14	1.1	43.30	16	43.58	43.55	-14.9	4,736	-0.31%
2022/01/13	12	43.30	18.1	43.49	43.45	-6.1	4,898	-0.12%
2022/01/12	0.3	42.56	150	42.65	42.60	-149.7	4,951	-3.02%	大賣/鉅額交易
2022/01/11	18.8	42.79	51	42.74	42.75	-32.2	5,175	-0.62%
2022/01/10	57	43.11	9	43.10	43.30	48	5,515	0.87%
2022/01/07	11	43.48	56	43.82	43.60	-45	5,730	-0.79%
2022/01/06	44.2	43.32	46.4	43.50	43.60	-2.2	5,794	-0.04%
2022/01/05	32	43.34	15	43.54	43.55	17	5,988	0.28%
2022/01/04	189	43.19	1	43.25	43.25	188	6,131	3.07%	大買/鉅額交易
2022/01/03	2	42.88	9	42.57	42.85	-7	6,645	-0.11%
2021/12/30	6	41.84	0	0.00	41.90	6	6,725	0.09%
2021/12/29	2	41.93	3	41.98	42.05	-1	6,916	-0.01%
2021/12/28	0	41.85	1	41.95	41.85	-1	6,959	-0.01%
2021/12/27	8	41.91	10	42.00	42.00	-2	7,032	-0.03%
2021/12/24	8	41.65	405	41.81	42.30	-397	7,180	-5.53%	大賣/鉅額交易
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/22	1	41.75	6	41.60	41.60	-5	7,395	-0.07%
2021/12/21	3	41.65	6	41.80	41.80	-3	7,547	-0.04%
2021/12/20	0	0.00	8	42.21	41.85	-8	7,868	-0.10%
2021/12/17	0	0.00	7	41.94	41.85	-7	8,019	-0.09%
2021/12/16	1	41.25	7	41.30	41.25	-6	8,246	-0.07%
2021/12/14	303	41.10	2.5	41.13	41.10	300.5	9,503	3.16%	大買/鉅額交易
2021/12/10	26	41.51	5	41.50	41.35	21	10,132	0.21%
2021/12/09	16	41.66	4	42.14	41.70	12	10,150	0.12%
2021/12/08	8	41.95	2.2	41.80	41.70	5.8	10,165	0.06%
2021/12/07	4	41.63	2	41.70	41.90	2	10,150	0.02%
2021/12/06	6	41.33	1	41.55	41.55	5	10,137	0.05%
2021/12/03	16.1	41.49	0	0.00	41.45	16.1	10,151	0.16%
2021/12/02	504	41.28	4	41.30	41.30	500	10,165	4.92%	大買/鉅額交易
2021/11/30	202	41.14	3	41.70	41.00	199	10,150	1.96%	大買/鉅額交易
2021/11/29	508	40.88	4.2	41.18	41.10	503.9	10,145	4.97%	大買/鉅額交易
2021/11/26	38	41.52	1	42.20	41.60	37	10,092	0.37%
2021/11/25	1	42.40	0	0.00	42.40	1	10,021	0.01%
2021/11/24	15	42.73	34	42.75	42.80	-19	10,011	-0.19%
2021/11/23	5	43.53	32.3	44.24	43.15	-27.3	9,994	-0.27%
2021/11/22	13.5	43.98	18	44.20	44.05	-4.5	9,908	-0.05%
2021/11/19	7	43.46	7	43.54	43.30	0	9,740	0.00%
2021/11/18	8.1	43.56	1	43.15	43.10	7.1	9,587	0.07%
2021/11/17	5	42.84	11	43.30	43.40	-6	9,523	-0.06%
2021/11/16	5	42.81	34	43.08	43.35	-29	9,379	-0.31%
2021/11/15	1	42.05	0	0.00	41.90	1	9,147	0.01%
2021/11/12	1	41.50	11	41.58	41.85	-10	9,137	-0.11%
2021/11/11	12	41.00	2	40.93	40.80	10	9,095	0.11%
2021/11/10	7.1	41.64	10	41.75	41.55	-2.9	9,033	-0.03%
2021/11/09	1	41.95	7.5	41.76	42.10	-6.5	9,018	-0.07%
2021/11/08	20	41.60	36	41.55	41.50	-16	8,969	-0.18%
2021/11/05	1	41.55	1.3	41.68	41.85	-0.3	8,947	0.00%
2021/11/04	17.3	41.62	2	41.80	41.50	15.3	8,966	0.17%
2021/11/03	0.1	41.50	61	41.36	41.40	-61	8,918	-0.68%
2021/11/02	2	42.13	96	41.68	41.50	-94	8,965	-1.05%
2021/11/01	12	41.30	5	41.47	41.35	7	8,871	0.08%
2021/10/29	93	41.54	5	41.47	41.10	88	8,813	1.00%
2021/10/28	2	41.90	122	42.06	41.90	-120	8,730	-1.37%	大賣/鉅額交易
2021/10/27	53	42.30	11	42.23	42.25	42	8,705	0.48%
2021/10/26	3.1	42.35	2	42.35	42.40	1.1	8,666	0.01%
2021/10/25	22	42.63	3	42.32	42.70	19	8,597	0.22%
2021/10/22	1	42.20	7	42.48	42.20	-6	8,522	-0.07%
2021/10/21	195	43.10	18.5	42.43	43.10	176.5	8,420	2.10%	大買/鉅額交易
2021/10/20	15	41.95	278	42.09	41.40	-263	8,208	-3.20%	大賣/鉅額交易
2021/10/19	9.5	42.18	20	42.78	41.90	-10.5	8,091	-0.13%
2021/10/18	54	43.44	433	43.25	42.15	-379	7,879	-4.81%	大賣/鉅額交易
2021/10/15	13	43.75	22	43.92	44.25	-9	7,551	-0.12%
2021/10/14	50	43.44	44	42.96	42.95	6	7,346	0.08%
2021/10/13	43	42.77	56	42.73	43.65	-13	7,244	-0.18%
2021/10/12	19.1	43.49	23	44.03	42.70	-3.9	7,081	-0.06%
2021/10/08	163	44.26	119.3	44.11	44.20	43.7	6,883	0.63%	大買/大賣/
2021/10/07	45.4	42.95	924	43.05	43.05	-878.6	6,326	-13.89%	大賣/鉅額交易
2021/10/06	25	42.22	23	41.86	42.15	2	6,118	0.03%
2021/10/05	50	39.83	3	39.93	40.30	47	5,905	0.80%
2021/10/04	5	40.65	5	41.13	40.60	0	5,852	0.00%
2021/10/01	232	41.38	88	40.73	40.25	144	5,782	2.49%	大買/鉅額交易
2021/09/30	217	41.90	10	42.14	42.70	207	5,642	3.67%	大買/鉅額交易
2021/09/29	17	42.22	264	41.82	42.00	-247	5,550	-4.45%	大賣/鉅額交易
2021/09/28	268	42.77	7.1	42.16	42.80	260.9	5,453	4.78%	大買/鉅額交易
2021/09/27	69	44.36	416.4	44.55	43.10	-347.4	5,411	-6.42%	大賣/鉅額交易
2021/09/24	16	43.67	6.2	43.66	44.00	9.8	5,138	0.19%
2021/09/23	19.3	43.21	1,110.5	43.24	43.80	-1,091.3	4,989	-21.87%	大賣/鉅額交易
2021/09/22	69.1	44.06	106	44.56	43.70	-36.9	4,756	-0.78%	大賣/
2021/09/17	155.3	43.60	1,857.1	42.98	43.95	-1,701.9	4,291	-39.66%	大買/大賣/鉅額交易
2021/09/16	123	41.05	1,044	41.58	41.15	-921	3,610	-25.51%	大買/大賣/鉅額交易
2021/09/15	83.1	39.56	1,069.2	40.20	40.30	-986.1	3,399	-29.01%	大賣/鉅額交易
2021/09/14	2	37.85	2.3	38.01	38.25	-0.3	3,195	-0.01%
2021/09/13	11	37.93	1	38.05	38.05	10	3,189	0.31%
2021/09/09	0.2	36.95	0	0.00	36.85	0.2	3,326	0.01%
2021/09/08	3	37.00	0	0.00	36.90	3	3,339	0.09%
2021/09/07	4	37.45	2	37.60	37.50	2	3,374	0.06%
2021/09/06	8.1	37.58	0	0.00	37.50	8.1	3,386	0.24%
2021/09/03	0	0.00	4	38.06	38.10	-4	3,381	-0.12%
2021/09/02	3	38.05	3	37.90	37.85	0	3,378	0.00%
2021/09/01	1	37.85	1	37.85	38.00	0	3,369	0.00%
2021/08/31	3.2	37.68	350	37.69	37.85	-346.8	3,366	-10.30%	大賣/鉅額交易
2021/08/30	5	38.18	0	0.00	38.10	5	3,373	0.15%
2021/08/27	4	38.04	5	37.95	38.00	-1	3,369	-0.03%
2021/08/26	3	37.55	5	37.86	37.45	-2	3,367	-0.06%
2021/08/25	2	37.25	0.2	37.15	37.30	1.8	3,369	0.05%
2021/08/23	11	36.65	501	36.72	36.65	-490	3,411	-14.36%	大賣/鉅額交易
2021/08/20	9	36.47	0	0.00	36.35	9	3,439	0.26%
2021/08/19	7	36.91	0	0.00	36.70	7	3,468	0.20%
2021/08/18	5	36.50	8	36.88	37.55	-3	3,469	-0.09%
2021/08/17	30.1	37.48	5	37.05	37.00	25.1	3,480	0.72%
2021/08/16	5	38.13	0	37.90	37.80	5	3,481	0.14%
2021/08/13	158.2	38.94	0	0.00	38.50	158.2	3,483	4.54%	大買/鉅額交易
2021/08/12	109.5	39.03	2	39.25	39.05	107.5	3,491	3.08%	大買/鉅額交易
2021/08/11	500.2	39.19	0	0.00	39.15	500.2	3,558	14.05%	大買/鉅額交易
2021/08/10	108	39.43	1	39.50	39.40	107	3,646	2.93%	大買/鉅額交易
2021/08/09	5	40.47	18	40.47	40.35	-13	3,746	-0.35%
2021/08/06	2.5	41.36	5	41.72	40.90	-2.5	3,899	-0.06%
2021/08/05	5	40.27	3	40.40	40.10	2	3,965	0.05%
2021/08/04	0.2	39.90	1	39.75	40.00	-0.8	4,156	-0.02%
2021/08/03	124	39.40	0	0.00	39.40	124	4,282	2.90%	大買/鉅額交易
2021/08/02	0.3	40.20	3.1	40.30	40.30	-2.8	4,323	-0.07%
2021/07/30	0	0.00	12	39.90	39.90	-12	4,420	-0.27%
2021/07/28	14.5	39.47	2	39.90	39.70	12.5	4,571	0.27%
2021/07/27	14.1	40.63	0	0.00	40.40	14.1	4,794	0.29%
2021/07/26	3	40.97	0	0.00	40.85	3	4,940	0.06%
2021/07/23	1	41.05	2	40.95	41.00	-1	5,029	-0.02%
2021/07/22	2	40.88	5	41.18	40.70	-3	5,087	-0.06%
2021/07/21	27.1	40.10	1.1	40.00	40.00	26	5,135	0.51%
2021/07/20	1	41.05	1	40.60	40.60	0	5,149	0.00%
2021/07/19	14.7	41.60	0.4	41.55	41.35	14.3	5,206	0.27%
2021/07/16	3	42.82	623	43.02	42.50	-620	5,419	-11.44%	大賣/鉅額交易
2021/07/15	0	0.00	3	41.97	41.75	-3	5,568	-0.05%
2021/07/14	11	41.38	2	41.75	41.15	9	5,798	0.15%
2021/07/13	238	42.34	0	0.00	42.00	238	5,921	4.02%	大買/鉅額交易
2021/07/09	14	41.75	0	0.00	41.95	14	6,373	0.22%
2021/07/08	3	42.10	3.1	42.23	42.00	-0.1	6,864	0.00%
2021/07/07	0.3	42.80	0	0.00	42.60	0.3	7,496	0.00%
2021/07/06	8	42.84	1.1	42.80	42.70	6.9	7,871	0.09%
2021/07/05	3	43.05	6	43.58	42.80	-3	8,124	-0.04%
2021/07/02	0.4	42.75	25	43.01	43.00	-24.7	8,189	-0.30%
2021/07/01	237	42.51	5	42.65	42.15	232	8,194	2.83%	大買/鉅額交易
2021/06/30	0.2	42.40	3	42.42	42.60	-2.8	8,237	-0.03%
2021/06/29	2	42.50	11	42.36	42.30	-9	8,331	-0.11%
2021/06/28	0.1	42.30	0	0.00	42.50	0.1	8,484	0.00%
2021/06/25	20	42.80	14	42.59	42.50	6	8,515	0.07%
2021/06/24	13.2	42.02	20	42.40	42.75	-6.9	8,614	-0.08%
2021/06/23	4	40.99	23	41.10	41.60	-19	8,997	-0.21%
2021/06/22	47	39.75	6	39.99	40.00	41	9,683	0.42%
2021/06/21	3	39.60	0	0.00	39.50	3	10,778	0.03%
2021/06/18	205	40.41	14	40.63	40.50	191	10,830	1.76%	大買/鉅額交易
2021/06/17	10	39.83	10	40.10	40.20	0	10,808	0.00%
2021/06/16	15	40.10	3	39.90	40.05	12	10,903	0.11%
2021/06/15	1.1	39.40	2	39.38	39.40	-0.9	11,015	-0.01%
2021/06/11	5	40.11	0	0.00	39.65	5	11,273	0.04%
2021/06/09	51	39.73	301	39.80	39.35	-250	11,374	-2.20%	大賣/鉅額交易
2021/06/08	0	0.00	2	39.90	39.65	-2	11,406	-0.02%
2021/06/07	5	39.66	10	39.50	39.80	-5	11,473	-0.04%
2021/06/04	0	40.10	24	40.24	40.15	-24	11,526	-0.21%
2021/06/03	2	40.05	23	40.18	40.10	-21	11,617	-0.18%
2021/06/02	10	40.15	2	40.10	40.10	8	11,720	0.07%
2021/06/01	0	0.00	1	39.60	40.10	-1	11,728	-0.01%
2021/05/31	2	39.70	7	39.88	39.45	-5	11,793	-0.04%
2021/05/28	12	39.64	4	39.60	39.70	8	11,827	0.07%
2021/05/27	7.1	38.84	6	38.84	38.80	1.1	11,868	0.01%
2021/05/26	15	39.72	0.6	39.30	39.80	14.4	11,895	0.12%
2021/05/25	13	39.87	3	39.88	39.55	10	12,015	0.08%
2021/05/24	0	0.00	8	39.34	39.50	-8	12,265	-0.07%
2021/05/21	7	39.09	1.3	39.46	39.20	5.7	12,377	0.05%
2021/05/20	1.1	38.87	10	38.70	38.60	-8.9	12,562	-0.07%
2021/05/19	1	39.25	2	39.10	39.20	-1	12,798	-0.01%
2021/05/18	6.1	36.95	14	37.69	38.85	-7.9	12,797	-0.06%
2021/05/17	198	36.84	34	37.41	36.00	164	12,762	1.29%	大買/鉅額交易
2021/05/14	62.1	39.75	57	39.61	38.90	5.1	12,672	0.04%
2021/05/13	7	37.99	35.2	38.05	38.40	-28.2	12,556	-0.22%
2021/05/12	123	39.42	18	38.32	38.10	105	12,478	0.84%	大買/鉅額交易
2021/05/11	13	41.17	0.2	42.00	40.60	12.8	12,357	0.10%
2021/05/10	4	43.18	7	42.94	43.20	-3	12,322	-0.02%
2021/05/07	4	42.18	718	42.57	42.90	-714	12,358	-5.78%	大賣/鉅額交易
2021/05/06	5	40.63	58	41.09	40.55	-53	12,440	-0.43%
2021/05/05	11	40.39	6	40.48	40.40	5	12,720	0.04%
2021/05/04	58.1	40.85	43	40.49	40.50	15.1	12,698	0.12%
2021/05/03	100	44.04	19	44.10	42.95	81	12,571	0.64%
2021/04/29	11	45.50	7	45.67	45.40	4	12,565	0.03%
2021/04/28	8	45.10	9	45.21	45.15	-1	12,567	-0.01%
2021/04/27	20	45.14	26.2	45.50	45.60	-6.2	12,645	-0.05%
2021/04/26	28	45.01	5.5	45.09	44.75	22.5	12,694	0.18%
2021/04/23	36	44.56	3	45.03	44.60	33	12,780	0.26%
2021/04/22	114.9	45.62	17.1	45.80	44.35	97.7	12,901	0.76%	大買/
2021/04/21	21	46.71	14	47.16	46.50	7	12,842	0.05%
2021/04/20	16.1	47.34	56	47.19	47.85	-39.9	12,734	-0.31%
2021/04/19	12	46.51	20	46.44	46.40	-8	12,771	-0.06%
2021/04/16	13	45.62	4	45.66	45.65	9	12,810	0.07%
2021/04/15	67	46.24	45.5	45.64	45.55	21.5	12,884	0.17%
2021/04/14	33.2	47.36	71.8	46.91	47.20	-38.6	12,794	-0.30%
2021/04/13	67	47.77	1,002.1	47.70	46.80	-935.1	13,010	-7.19%	大賣/鉅額交易
2021/04/12	29	45.69	182	46.41	46.30	-153	12,787	-1.20%	大賣/鉅額交易
2021/04/09	100	44.88	10	44.76	44.70	90	13,190	0.68%
2021/04/08	5.2	44.18	10	44.14	44.05	-4.8	13,439	-0.04%
2021/04/07	26.7	43.98	131	44.04	43.95	-104.3	13,403	-0.78%	大賣/鉅額交易
2021/04/06	14	44.09	3	44.07	44.00	11	13,536	0.08%
2021/04/01	3.3	44.33	127	43.78	44.45	-123.7	14,220	-0.87%	大賣/鉅額交易
2021/03/31	18.3	44.17	23	44.08	44.05	-4.7	14,437	-0.03%
2021/03/30	40	43.38	3.3	43.31	43.35	36.7	14,258	0.26%
2021/03/29	30.3	43.30	14.1	43.55	43.45	16.2	14,224	0.11%
2021/03/26	61	43.70	39	43.49	43.25	22	14,084	0.16%
2021/03/25	167	46.21	133.7	46.03	45.10	33.3	13,578	0.25%	大買/大賣/
2021/03/24	502.7	45.83	2,257.6	45.85	46.65	-1,754.9	12,788	-13.72%	大買/大賣/鉅額交易
2021/03/23	11.1	42.62	9.4	42.92	42.45	1.7	11,679	0.01%
2021/03/22	5.1	41.76	2	42.20	42.45	3.1	11,591	0.03%
2021/03/19	22.1	42.21	2	42.65	42.10	20.1	11,540	0.17%
2021/03/18	26	43.24	5	43.13	42.80	21	11,438	0.18%
2021/03/17	162.4	43.79	807	43.17	43.30	-644.6	11,313	-5.70%	大買/大賣/鉅額交易
2021/03/16	1.1	43.05	6.6	43.00	42.75	-5.5	11,058	-0.05%
2021/03/15	5.4	42.28	0	0.00	42.25	5.4	10,985	0.05%
2021/03/12	12.1	42.49	0.3	42.30	42.50	11.8	10,965	0.11%
2021/03/11	2.3	42.42	3.1	42.62	42.40	-0.8	10,998	-0.01%
2021/03/10	1	42.65	8	42.75	42.35	-7	10,968	-0.06%
2021/03/09	11	42.14	11.3	42.43	42.85	-0.3	10,911	0.00%
2021/03/08	8	42.58	12	42.53	42.10	-4	10,839	-0.04%
2021/03/05	16	41.45	9	41.37	41.50	7	10,725	0.07%
2021/03/04	2	41.43	1	41.75	41.60	1	10,714	0.01%
2021/03/03	3	41.77	62	41.53	41.85	-59	10,655	-0.55%
2021/03/02	15	41.55	7	41.89	41.20	8	10,597	0.08%
2021/02/26	27.1	41.71	8	41.73	41.65	19.1	10,553	0.18%
2021/02/25	7	42.68	35.9	42.55	42.60	-28.9	10,566	-0.27%
2021/02/24	42	42.39	5,987.1	42.21	41.40	-5,945.1	10,518	-56.52%	大賣/鉅額交易
2021/02/23	14	43.02	8.6	43.44	43.55	5.4	10,325	0.05%
2021/02/22	82	43.29	9.2	43.23	42.90	72.8	10,227	0.71%
2021/02/19	54	42.89	30	42.95	43.70	24	10,159	0.24%
2021/02/18	12.1	40.98	4	40.78	41.10	8.1	9,965	0.08%
2021/02/17	5	40.74	2	40.45	40.90	3	10,053	0.03%
2021/02/05	37.1	40.15	0.3	40.50	40.00	36.8	10,018	0.37%
2021/02/04	7	40.51	6.2	40.64	40.35	0.8	9,982	0.01%
2021/02/03	4	41.05	2.6	41.52	40.95	1.4	9,973	0.01%
2021/02/02	3.5	41.11	49.6	41.03	41.15	-46.1	9,943	-0.46%
2021/02/01	7	40.24	29	40.63	40.45	-22	9,892	-0.22%
2021/01/29	22.7	41.20	5	41.54	40.90	17.7	9,858	0.18%
2021/01/28	49	41.57	3	42.05	41.35	46	9,789	0.47%
2021/01/27	22	42.42	40.1	42.87	43.20	-18.1	9,589	-0.19%
2021/01/26	11.1	41.73	2	41.15	41.10	9.1	9,261	0.10%
2021/01/25	4.1	41.69	291.7	41.87	41.95	-287.7	9,225	-3.12%	大賣/鉅額交易
2021/01/22	15.1	42.30	15.5	41.46	43.20	-0.4	9,197	0.00%
2021/01/21	12.4	41.55	26	41.46	40.95	-13.6	9,061	-0.15%
2021/01/20	167	42.52	35	41.78	41.45	132	8,987	1.47%	大買/鉅額交易
2021/01/19	12	43.70	6.6	43.56	43.05	5.4	8,845	0.06%
2021/01/18	27	43.86	7.4	43.42	43.55	19.6	8,730	0.22%
2021/01/15	45	43.37	27	42.94	42.75	18	8,578	0.21%
2021/01/14	17	44.30	18.6	44.22	44.30	-1.6	8,366	-0.02%
2021/01/13	6.1	45.03	183	44.45	44.45	-176.9	8,162	-2.17%	大賣/鉅額交易
2021/01/12	76	44.15	289	44.94	43.95	-213	8,071	-2.64%	大賣/鉅額交易
2021/01/11	77	46.86	39	47.23	46.80	38	7,913	0.48%
2021/01/08	14.6	47.33	64.2	46.61	46.55	-49.6	7,853	-0.63%
2021/01/07	73.9	48.37	73	48.36	48.00	0.9	7,662	0.01%
2021/01/06	328.1	51.09	571.5	49.09	49.00	-243.4	7,415	-3.28%	大買/大賣/鉅額交易
2021/01/05	91.1	49.55	81.7	49.27	48.85	9.3	6,700	0.14%
2021/01/04	260.3	48.66	124.2	48.51	50.90	136.1	6,279	2.17%	大買/大賣/鉅額交易
2020/12/31	176.3	45.24	150.7	45.21	46.90	25.6	5,551	0.46%	大買/大賣/
2020/12/30	5	42.20	22	42.21	42.85	-17	5,130	-0.33%
2020/12/29	135.2	42.23	99	43.19	42.20	36.2	5,130	0.71%	大買/
2020/12/28	185	43.52	2,610.9	43.74	43.50	-2,425.9	4,966	-48.85%	大買/大賣/鉅額交易
2020/12/25	53	40.79	33	40.05	41.05	20	4,236	0.47%
2020/12/23	2	37.15	16	36.73	37.20	-14	3,965	-0.35%
2020/12/22	5	38.06	13	37.31	37.00	-8	3,990	-0.20%
2020/12/21	1	36.85	3.5	37.08	37.25	-2.5	3,955	-0.06%
2020/12/18	13	36.98	0	0.00	37.55	13	3,965	0.33%
2020/12/17	1	37.05	2	36.90	36.90	-1	4,034	-0.02%
2020/12/16	2.1	37.09	5.3	37.20	37.50	-3.2	4,059	-0.08%
2020/12/15	1	36.50	5.2	36.80	36.50	-4.2	4,114	-0.10%
2020/12/14	10.4	36.70	0	0.00	36.70	10.4	4,295	0.24%
2020/12/11	13.1	36.75	0	0.00	36.80	13.1	4,351	0.30%
2020/12/10	0	0.00	80	37.48	37.65	-80	4,463	-1.79%
2020/12/09	0	0.00	5	37.80	37.85	-5	4,563	-0.11%
2020/12/08	0	0.00	1	37.70	37.65	-1	4,692	-0.02%
2020/12/07	66.2	37.65	396	38.08	37.65	-329.9	4,911	-6.72%	大賣/鉅額交易
2020/12/04	0	0.00	661	38.38	38.45	-661	5,046	-13.10%	大賣/鉅額交易
2020/12/03	0.1	38.45	0	0.00	38.25	0.1	5,035	0.00%
2020/12/02	0	0.00	0.6	38.50	38.55	-0.6	5,096	-0.01%
2020/11/30	3.1	38.88	0	0.00	39.00	3.1	5,256	0.06%
2020/11/27	1.1	38.71	1	38.90	39.35	0.1	5,360	0.00%
2020/11/26	0	0.00	22	39.70	39.20	-22	5,594	-0.39%
2020/11/25	11	39.41	36	39.22	39.50	-25	5,902	-0.42%
2020/11/24	5	39.14	0.4	38.75	38.75	4.6	6,017	0.08%
2020/11/23	28	40.49	6.9	40.14	40.10	21.1	6,060	0.35%
2020/11/20	6	39.91	455.7	39.88	40.05	-449.7	6,286	-7.15%	大賣/鉅額交易
2020/11/19	78.1	39.15	19.3	39.01	38.90	58.8	6,314	0.93%
2020/11/18	2.1	39.11	574	38.84	39.00	-572	6,319	-9.05%	大賣/鉅額交易
2020/11/17	1	37.90	10.3	37.17	38.10	-9.3	6,289	-0.15%
2020/11/16	686	37.59	11	36.57	37.70	675	6,399	10.55%	大買/鉅額交易
2020/11/13	0	0.00	1	36.65	36.25	-1	6,375	-0.02%
2020/11/12	3	35.88	1	36.00	36.00	2	6,632	0.03%
2020/11/11	0.1	35.80	3	35.83	35.90	-2.9	6,804	-0.04%
2020/11/10	1	35.20	0	0.00	35.05	1	6,818	0.01%
2020/11/09	1	34.30	51	34.23	34.50	-50	6,897	-0.72%
2020/11/06	16	34.11	0.1	34.00	34.00	15.9	7,052	0.22%
2020/11/05	2	35.05	2	35.45	34.90	0	7,399	0.00%
2020/11/03	11	35.15	1	35.60	35.05	10	7,742	0.13%
2020/11/02	40	34.86	0	0.00	34.90	40	7,806	0.51%
2020/10/30	790	36.04	42	35.84	35.60	748	7,864	9.51%	大買/鉅額交易
2020/10/29	422	37.46	3	37.45	37.55	419	7,849	5.34%	大買/鉅額交易
2020/10/28	202	38.13	2.4	38.08	38.30	199.6	7,917	2.52%	大買/鉅額交易
2020/10/27	3	38.40	10	38.22	38.20	-7	7,957	-0.09%
2020/10/26	2	38.33	3.9	38.32	38.30	-1.9	8,080	-0.02%
2020/10/23	1.4	38.05	0	0.00	38.05	1.4	8,107	0.02%
2020/10/22	200	38.18	1	38.30	38.20	199	8,212	2.42%	大買/鉅額交易
2020/10/21	4.4	38.30	11.4	38.35	38.20	-7	8,288	-0.08%
2020/10/20	0.1	38.15	8.1	38.16	38.30	-8	8,430	-0.10%
2020/10/19	235.1	38.57	465	40.10	38.00	-229.9	8,490	-2.71%	大買/大賣/鉅額交易
2020/10/06	401	23.22	2	23.58	23.95	399	8,403	4.75%	大買/鉅額交易
2020/10/05	33	22.60	6	22.60	22.85	27	8,393	0.32%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/29	59	23.33	11	23.40	23.30	48	8,629	0.56%
2020/09/28	105	22.81	1	23.20	23.00	104	8,866	1.17%	大買/鉅額交易
2020/09/25	1,618	22.54	2	22.83	22.60	1,616	8,961	18.03%	大買/鉅額交易
2020/09/24	18	22.30	1,005	22.40	22.55	-987	8,931	-11.05%	大賣/鉅額交易
2020/09/23	481.9	23.34	1	23.35	22.80	480.9	8,866	5.42%	大買/鉅額交易
2020/09/22	124	23.50	1,000	23.57	23.40	-876	8,809	-9.94%	大買/大賣/鉅額交易
2020/09/21	200	24.35	15.1	24.30	24.30	184.9	8,759	2.11%	大買/鉅額交易
2020/09/18	3	24.10	10	24.40	24.30	-7	8,856	-0.08%
2020/09/17	2	23.85	2	23.90	23.75	0	8,918	0.00%
2020/09/16	617	23.57	0.5	23.45	23.50	616.5	8,958	6.88%	大買/鉅額交易
2020/09/15	101	23.60	1	23.85	23.75	100	8,950	1.12%	大買/
2020/09/14	4	23.68	0	0.00	23.60	4	9,023	0.04%
2020/09/11	24	23.77	0	0.00	23.70	24	9,128	0.26%
2020/09/10	239	24.32	2	24.40	24.35	237	9,194	2.58%	大買/鉅額交易
2020/09/09	9	24.21	5	24.60	24.45	4	9,265	0.04%
2020/09/08	245	24.83	0	0.00	24.25	245	9,286	2.64%	大買/鉅額交易
2020/09/07	6	25.32	13.1	25.26	25.20	-7.1	9,275	-0.08%
2020/09/04	204	25.32	45	25.36	25.45	159	9,415	1.69%	大買/鉅額交易
2020/09/03	27	25.68	9	25.66	25.30	18	9,458	0.19%
2020/09/02	197.7	25.42	258	26.05	25.70	-60.3	9,787	-0.62%	大買/大賣/
2020/09/01	354	25.10	667.2	25.74	25.90	-313.2	10,242	-3.06%	大買/大賣/鉅額交易
2020/08/31	304	24.97	49.5	25.46	25.30	254.6	10,258	2.48%	大買/鉅額交易
2020/08/28	1	24.55	5	24.77	24.65	-4	10,694	-0.04%
2020/08/27	6.6	24.79	11	24.69	24.75	-4.4	10,730	-0.04%
2020/08/26	156	24.84	255	25.04	25.10	-99	10,706	-0.92%	大買/大賣/
2020/08/25	63	24.43	81	24.41	24.40	-18	10,706	-0.17%
2020/08/24	120	24.52	1	24.80	24.85	119	10,717	1.11%	大買/鉅額交易
2020/08/21	11	25.00	158	24.82	25.10	-147	10,745	-1.37%	大賣/鉅額交易
2020/08/20	434	23.69	525	23.36	23.30	-91	10,541	-0.86%	大買/大賣/
2020/08/19	230.1	24.55	193	25.05	24.75	37.1	10,319	0.36%	大買/大賣/
2020/08/18	38	25.11	12.2	25.27	25.35	25.8	10,271	0.25%
2020/08/17	16	25.08	849.1	24.84	25.15	-833.1	10,263	-8.12%	大賣/鉅額交易
2020/08/14	1,007	23.97	10	23.93	23.85	997	10,253	9.72%	大買/鉅額交易
2020/08/13	13	24.38	131	24.56	24.40	-118	10,722	-1.10%	大賣/鉅額交易
2020/08/12	17	24.22	201	24.40	24.40	-184	11,160	-1.65%	大賣/鉅額交易
2020/08/11	21	24.27	31	24.53	24.55	-10	11,315	-0.09%
2020/08/10	7	24.31	8.1	24.26	24.20	-1.1	11,238	-0.01%
2020/08/07	36	24.17	59	24.18	24.00	-23	11,141	-0.21%
2020/08/06	2,170	23.88	26	23.86	23.90	2,144	10,896	19.68%	大買/鉅額交易
2020/08/05	2	23.43	4	23.45	23.50	-2	10,748	-0.02%
2020/08/03	15.2	23.71	17	23.41	23.45	-1.8	10,766	-0.02%
2020/07/31	654	23.24	71.4	23.48	23.70	582.6	10,628	5.48%	大買/鉅額交易
2020/07/30	11	22.87	70	23.00	23.00	-59	10,275	-0.57%
2020/07/29	55	21.92	26	21.73	21.80	29	10,056	0.29%
2020/07/28	2	20.98	4.5	21.15	20.85	-2.5	10,052	-0.02%
2020/07/27	15	20.80	21	20.85	20.70	-6	10,058	-0.06%
2020/07/24	0	0.00	30	21.35	21.10	-30	10,072	-0.30%
2020/07/23	48	21.85	2	21.98	21.85	46	10,053	0.46%
2020/07/22	5	21.67	0	0.00	21.65	5	10,037	0.05%
2020/07/21	30	21.85	18	22.01	21.90	12	10,042	0.12%
2020/07/20	2	21.45	1	21.45	21.40	1	10,001	0.01%
2020/07/17	12	21.55	0	0.00	21.45	12	10,058	0.12%
2020/07/16	1	21.95	5	21.68	21.80	-4	10,100	-0.04%
2020/07/15	3	21.65	2	21.78	21.65	1	10,074	0.01%
2020/07/14	0	0.00	405	21.52	21.55	-405	10,050	-4.03%	大賣/鉅額交易
2020/07/10	16	21.09	73	20.94	21.10	-57	10,118	-0.56%
2020/07/09	7	21.14	2	21.13	21.10	5	10,131	0.05%
2020/07/08	31.2	21.44	1	21.40	21.40	30.2	10,172	0.30%
2020/07/07	228	22.13	24	21.96	22.25	204	10,259	1.99%	大買/鉅額交易
2020/07/06	3.5	21.12	201	21.08	21.25	-197.5	10,679	-1.85%	大賣/鉅額交易
2020/07/03	5	21.35	13.2	21.42	21.20	-8.2	11,003	-0.07%
2020/07/02	1.8	21.23	0	0.00	21.25	1.8	11,299	0.02%
2020/07/01	4	21.31	0	0.00	21.35	4	11,619	0.03%
2020/06/30	0	0.00	3	21.38	21.55	-3	11,996	-0.03%
2020/06/29	26	20.96	20	21.05	21.15	6	12,611	0.05%
2020/06/24	146	21.90	12	21.90	21.90	134	12,541	1.07%	大買/鉅額交易
2020/06/23	0	0.00	92	22.10	22.15	-92	12,518	-0.73%
2020/06/22	73	22.55	22	22.46	22.55	51	12,531	0.41%
2020/06/19	5	22.50	5	22.56	22.50	0	12,547	0.00%
2020/06/18	815	23.09	62	22.86	22.50	753	12,504	6.02%	大買/鉅額交易
2020/06/17	136	22.90	14	23.02	22.90	122	12,471	0.98%	大買/鉅額交易
2020/06/16	458	22.77	152	22.74	22.80	306	12,489	2.45%	大買/大賣/鉅額交易
2020/06/15	3	22.45	5	22.63	22.10	-2	12,420	-0.02%
2020/06/12	18	22.23	24.8	22.00	22.25	-6.8	12,415	-0.05%
2020/06/11	303	22.80	48	22.98	22.70	255	12,296	2.07%	大買/鉅額交易
2020/06/10	11	23.62	702	23.56	23.85	-691	12,240	-5.65%	大賣/鉅額交易
2020/06/09	564	23.85	1,423	23.95	23.85	-859	12,160	-7.06%	大買/大賣/鉅額交易
2020/06/08	234	23.64	161	23.35	23.20	73	11,764	0.62%	大買/大賣/
2020/06/05	692.5	22.22	15	22.31	22.30	677.5	11,237	6.03%	大買/鉅額交易
2020/06/04	4,811	21.70	144	21.89	22.35	4,667	11,126	41.94%	大買/大賣/鉅額交易
2020/06/03	2.1	20.15	2	20.28	20.35	0.1	10,578	0.00%
2020/06/02	12	20.31	10	20.10	20.10	2	10,602	0.02%
2020/06/01	0	0.00	8	20.26	20.30	-8	10,650	-0.08%
2020/05/29	22.1	19.81	3	19.97	19.80	19.1	10,614	0.18%
2020/05/28	66	20.24	1	20.00	19.80	65	10,651	0.61%
2020/05/27	0	19.80	2	19.85	19.90	-2	10,612	-0.02%
2020/05/26	22	19.99	22	19.97	19.90	0	10,745	0.00%
2020/05/25	22	20.10	17	20.14	20.25	5	10,725	0.05%
2020/05/22	27	20.27	1	20.05	20.05	26	10,719	0.24%
2020/05/21	19	20.58	84	20.58	20.60	-65	10,663	-0.61%
2020/05/20	434	20.01	38	20.21	20.35	396	10,541	3.76%	大買/鉅額交易
2020/05/19	102	19.25	150	19.26	19.70	-48	10,116	-0.47%	大買/大賣/
2020/05/18	31	17.99	67	18.05	17.95	-36	9,692	-0.37%
2020/05/15	79	17.10	65	16.94	16.90	14	9,511	0.15%
2020/05/14	1	16.90	1	16.80	16.70	0	9,458	0.00%
2020/05/13	4	16.89	7	16.80	16.95	-3	9,527	-0.03%
2020/05/12	3	16.85	0	0.00	16.75	3	9,612	0.03%
2020/05/11	3	17.00	36	16.85	16.90	-33	9,800	-0.34%
2020/05/08	17	16.35	0	0.00	16.35	17	10,006	0.17%
2020/05/07	3	16.47	2	16.55	16.45	1	10,091	0.01%
2020/05/06	2	16.48	3	16.55	16.40	-1	10,143	-0.01%
2020/05/05	16	16.55	3	16.73	16.65	13	10,113	0.13%
2020/05/04	7	16.81	3	16.92	16.70	4	10,085	0.04%
2020/04/30	3	17.57	60	17.57	17.40	-57	10,060	-0.57%
2020/04/29	54	17.45	7	17.42	17.55	47	9,996	0.47%
2020/04/28	1	16.80	20	16.80	16.90	-19	9,978	-0.19%
2020/04/27	0	0.00	13	17.03	17.10	-13	9,904	-0.13%
2020/04/24	535	16.70	15	16.75	16.70	520	9,845	5.28%	大買/鉅額交易
2020/04/23	26	16.93	21	16.96	17.00	5	9,776	0.05%
2020/04/22	514	16.49	10	16.25	16.55	504	9,690	5.20%	大買/鉅額交易
2020/04/21	175	17.01	45	16.84	16.75	130	9,616	1.35%	大買/鉅額交易
2020/04/20	29	17.84	33	17.71	17.70	-4	9,464	-0.04%
2020/04/17	40	17.98	24	17.92	17.80	16	9,427	0.17%
2020/04/16	11	18.05	16	18.03	18.20	-5	9,317	-0.05%
2020/04/15	4.1	18.61	1	18.60	18.35	3.1	9,244	0.03%
2020/04/14	13	18.58	19	18.52	18.45	-6	9,153	-0.07%
2020/04/13	8	18.67	31	18.66	18.70	-23	9,024	-0.25%
2020/04/10	47	18.99	24	18.87	18.75	23	8,882	0.26%
2020/04/09	3,092.2	18.84	82	18.90	18.50	3,010.2	8,637	34.85%	大買/鉅額交易
2020/04/08	70	17.58	118.1	17.73	18.15	-48.1	7,968	-0.60%	大賣/
2020/04/07	19.6	16.10	79	16.24	16.50	-59.4	7,539	-0.79%
2020/04/06	44	15.22	91	15.42	15.55	-47	7,210	-0.65%
2020/04/01	59	14.84	40.9	14.79	14.85	18.1	6,853	0.26%
2020/03/31	53.3	14.72	247	14.71	14.70	-193.7	6,443	-3.01%	大賣/鉅額交易
2020/03/27	27.1	16.74	13	16.86	16.30	14.1	5,786	0.24%
2020/03/26	3	16.60	9	16.21	16.65	-6	5,713	-0.11%
2020/03/25	19	15.69	66	15.53	15.50	-47	5,625	-0.84%
2020/03/24	16.1	14.69	2,022	14.73	14.65	-2,006	5,551	-36.14%	大賣/鉅額交易
2020/03/23	1	14.55	1	14.40	14.45	0	5,505	0.00%
2020/03/20	96	15.32	38	15.16	15.15	58	5,562	1.04%
2020/03/19	26	14.71	113	14.52	14.50	-87	5,495	-1.58%	大賣/
2020/03/18	1	16.50	2	16.65	16.10	-1	5,345	-0.02%
2020/03/17	26	16.53	10	16.16	16.40	16	5,310	0.30%
2020/03/16	33	17.89	0	0.00	17.00	33	5,212	0.63%
2020/03/13	11	17.03	10	17.33	17.60	1	5,173	0.02%
2020/03/12	22	18.95	15	18.63	18.60	7	5,023	0.14%
2020/03/11	10	19.85	5	19.65	19.65	5	4,910	0.10%
2020/03/10	0	0.00	1	20.35	20.35	-1	4,867	-0.02%
2020/03/09	5	20.06	7	20.16	20.10	-2	4,794	-0.04%
2020/03/06	115	20.38	0	0.00	20.35	115	4,655	2.47%	大買/鉅額交易
2020/03/05	8.2	20.92	6	21.06	21.00	2.2	4,563	0.05%
2020/03/04	8.2	20.83	12	21.06	21.15	-3.8	4,486	-0.08%
2020/03/03	1,356	20.96	8	20.96	20.85	1,348	4,407	30.59%	大買/鉅額交易
2020/03/02	1	20.65	4	20.78	20.30	-3	4,305	-0.07%
2020/02/27	670	21.09	45	20.82	20.40	625	4,172	14.98%	大買/鉅額交易
2020/02/26	10	21.33	80	21.47	21.55	-70	4,034	-1.74%
2020/02/25	20	20.70	16	20.75	20.80	4	3,835	0.10%
2020/02/24	2	21.00	2	20.83	20.95	0	3,775	0.00%
2020/02/21	970	20.91	9	20.86	20.95	961	3,682	26.09%	大買/鉅額交易
2020/02/20	211	20.79	19	21.05	21.05	192	3,614	5.31%	大買/鉅額交易
2020/02/19	2	20.78	17	20.83	20.90	-15	3,444	-0.44%
2020/02/18	30	20.27	8	20.28	20.15	22	3,365	0.65%
2020/02/17	5	19.65	53	20.00	20.05	-48	3,311	-1.45%
2020/02/14	2	19.80	1	19.95	19.80	1	3,248	0.03%
2020/02/13	14	20.04	2	20.15	20.00	12	3,221	0.37%
2020/02/12	0	0.00	13	19.96	20.05	-13	3,161	-0.41%
2020/02/11	2,497	19.86	230	20.00	19.65	2,267	3,040	74.56%	大買/大賣/鉅額交易
2020/02/10	5	19.79	136	19.51	19.90	-131	2,847	-4.60%	大賣/鉅額交易
2020/02/07	134	19.25	7	19.18	19.25	127	2,539	5.00%	大買/鉅額交易
2020/02/06	0	0.00	22	18.42	18.75	-22	2,407	-0.91%
2020/02/05	205	17.50	0	0.00	17.55	205	2,352	8.72%	大買/鉅額交易
2020/02/04	1	17.25	0	0.00	17.35	1	2,323	0.04%
2020/02/03	23	17.24	1	17.25	17.15	22	2,303	0.96%
2020/01/31	12	18.00	0	0.00	17.90	12	2,244	0.53%
2020/01/30	13	18.12	29	18.26	17.95	-16	2,238	-0.71%
2020/01/20	7	19.30	2	19.35	19.20	5	2,140	0.23%
2020/01/17	0	0.00	4	19.24	19.25	-4	2,146	-0.19%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2020/01/14	1	19.00	1	19.15	19.20	0	2,197	0.00%
2020/01/13	5	18.95	0	0.00	18.95	5	2,229	0.22%
2020/01/10	1.6	18.94	0	0.00	19.00	1.6	2,303	0.07%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/08	4	18.76	0	0.00	18.70	4	2,348	0.17%
2020/01/07	4	19.09	5	19.20	19.00	-1	2,321	-0.04%
2020/01/06	5	19.33	7	19.29	19.20	-2	2,347	-0.09%
2020/01/03	11	19.50	2	19.68	19.50	9	2,391	0.38%
2020/01/02	28	19.65	1	19.65	19.60	27	2,383	1.13%
2019/12/30	0	0.00	1	19.50	19.50	-1	2,418	-0.04%
2019/12/27	2	19.45	0	0.00	19.35	2	2,450	0.08%
2019/12/26	0	0.00	2	19.58	19.50	-2	2,460	-0.08%
2019/12/25	2	19.38	1.3	19.41	19.40	0.7	2,468	0.03%
2019/12/24	0	0.00	3	19.43	19.40	-3	2,544	-0.12%
2019/12/23	3	19.32	7	19.46	19.35	-4	2,563	-0.16%
2019/12/20	0	0.00	125	19.48	19.40	-125	2,563	-4.88%	大賣/鉅額交易
2019/12/19	4	19.49	150	19.49	19.45	-146	2,550	-5.72%	大賣/鉅額交易
2019/12/18	19	19.73	1	19.70	19.65	18	2,554	0.70%
2019/12/17	6.1	19.79	5	19.68	19.75	1.1	2,559	0.04%
2019/12/16	5	19.15	2.4	19.17	19.20	2.6	2,516	0.10%
2019/12/13	1	19.05	0	0.00	18.95	1	2,589	0.04%
2019/12/12	3	19.15	1	19.20	19.10	2	2,834	0.07%
2019/12/11	1	19.20	0	0.00	19.15	1	2,851	0.04%
2019/12/10	43	19.22	1	19.25	19.10	42	2,853	1.47%
2019/12/09	20	18.90	0	0.00	18.85	20	2,849	0.70%
2019/12/05	21	18.81	0	0.00	18.80	21	3,019	0.70%
2019/12/04	0	0.00	15	18.95	18.95	-15	3,010	-0.50%
2019/12/03	1	18.95	2	18.95	18.90	-1	3,028	-0.03%
2019/11/29	0	0.00	1.6	19.17	19.15	-1.6	3,035	-0.05%
2019/11/28	0	0.00	38	19.08	19.15	-38	3,038	-1.25%
2019/11/27	26	18.82	1	18.90	18.80	25	3,037	0.82%
2019/11/26	0	0.00	1	18.85	18.80	-1	3,052	-0.03%
2019/11/25	2	18.73	13	18.75	18.75	-11	3,082	-0.36%
2019/11/22	0	0.00	6	18.81	18.80	-6	3,102	-0.19%
2019/11/21	1	18.75	1	18.75	18.75	0	3,116	0.00%
2019/11/19	9	18.84	4	18.89	19.00	5	3,135	0.16%
2019/11/18	0	0.00	7	18.68	18.80	-7	3,179	-0.22%
2019/11/15	18	18.60	28	18.58	18.70	-10	3,276	-0.31%
2019/11/13	4	19.05	2	19.10	19.05	2	3,257	0.06%
2019/11/12	4	19.20	1	19.15	19.15	3	3,317	0.09%
2019/11/11	2	19.35	0	0.00	19.20	2	3,510	0.06%
2019/11/08	2	19.70	1	19.75	19.65	1	3,598	0.03%
2019/11/07	4	19.78	2	19.78	19.60	2	3,789	0.05%
2019/11/04	0	0.00	5	19.80	19.60	-5	3,884	-0.13%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/29	0	0.00	2	19.70	19.50	-2	4,174	-0.05%
2019/10/28	0	0.00	5	19.80	19.60	-5	4,286	-0.12%
2019/10/25	2	19.65	1	19.70	19.65	1	4,554	0.02%
2019/10/24	5	19.64	3	19.60	19.65	2	4,919	0.04%
2019/10/23	1	19.75	6	19.91	19.65	-5	4,951	-0.10%
2019/10/22	7	19.73	2	19.75	19.80	5	4,970	0.10%
2019/10/21	0	19.95	12	19.87	19.85	-12	5,024	-0.24%
2019/10/18	4.1	19.54	0	0.00	19.50	4.1	5,082	0.08%
2019/10/17	8	19.59	1	19.60	19.70	7	5,096	0.14%
2019/10/16	1	19.55	11	19.51	19.55	-10	5,099	-0.20%
2019/10/14	8	19.31	1	19.30	19.40	7	5,142	0.14%
2019/10/09	19.1	19.01	0	0.00	18.95	19.1	5,240	0.36%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	3	19.40	8	19.50	19.40	-5	5,512	-0.09%
2019/10/04	455	19.35	0	0.00	19.40	455	5,551	8.20%	大買/鉅額交易
2019/10/03	2	19.33	38	19.32	19.35	-36	5,561	-0.65%
2019/10/02	3	19.65	0	0.00	19.60	3	5,636	0.05%
2019/10/01	3	19.78	14	19.89	19.80	-11	5,725	-0.19%
2019/09/27	6	19.79	0	0.00	19.65	6	5,854	0.10%
2019/09/26	2	20.10	1	20.10	20.15	1	5,899	0.02%
2019/09/24	3	20.30	0	0.00	20.25	3	6,196	0.05%
2019/09/23	1	20.30	0.1	20.40	20.30	0.9	6,249	0.01%
2019/09/20	15	20.40	2	20.60	20.35	13	6,345	0.20%
2019/09/19	0	0.00	4	20.63	20.60	-4	6,527	-0.06%
2019/09/18	13	20.22	13	20.45	20.40	0	6,707	0.00%
2019/09/17	18	20.34	16	20.47	20.10	2	6,676	0.03%
2019/09/16	1	21.00	3	21.17	21.35	-2	6,610	-0.03%
2019/09/12	1	21.05	1	21.25	21.10	0	6,819	0.00%
2019/09/11	4	20.98	8	21.07	20.95	-4	6,892	-0.06%
2019/09/10	40	21.10	39	21.25	21.10	1	6,912	0.01%
2019/09/09	74	21.54	19	21.45	21.35	55	6,974	0.79%
2019/09/06	41	20.85	30	20.85	20.85	11	6,919	0.16%
2019/09/05	3	20.87	4	20.75	20.85	-1	7,119	-0.01%
2019/09/04	5	20.76	6	20.89	20.90	-1	7,295	-0.01%
2019/09/03	1	20.85	0	0.00	20.85	1	7,420	0.01%
2019/09/02	5	20.83	21	20.90	20.95	-16	7,566	-0.21%
2019/08/30	1	21.10	2	21.03	20.90	-1	7,736	-0.01%
2019/08/29	5	21.00	2	21.00	20.90	3	7,911	0.04%
2019/08/28	2	21.08	2	21.10	21.15	0	8,083	0.00%
2019/08/27	3	20.73	0	0.00	20.60	3	8,269	0.04%
2019/08/26	3	20.67	0.1	20.75	20.70	2.9	8,468	0.03%
2019/08/23	1	21.05	1	21.05	20.95	0	8,667	0.00%
2019/08/22	11	20.92	1	20.75	21.00	10	9,296	0.11%
2019/08/21	6	21.03	5	20.96	20.95	1	9,722	0.01%
2019/08/20	22.2	20.76	17	21.05	20.60	5.2	10,331	0.05%
2019/08/19	0	0.00	10	21.30	21.15	-10	10,315	-0.10%
2019/08/16	6	21.27	7	21.41	21.30	-1	10,429	-0.01%
2019/08/15	22	21.31	2	21.40	21.10	20	10,583	0.19%
2019/08/14	54	21.80	25	22.27	21.90	29	10,655	0.27%
2019/08/13	24	22.49	8	22.69	22.25	16	10,900	0.15%
2019/08/12	112	22.55	225	22.43	23.15	-113	11,551	-0.98%	大買/大賣/鉅額交易
2019/08/08	87	23.07	55	22.92	23.20	32	11,763	0.27%
2019/08/07	194	22.90	102	23.09	23.00	92	11,837	0.78%	大買/大賣/
2019/08/06	10	22.38	0	0.00	22.70	10	12,036	0.08%
2019/08/05	3	22.85	10	23.05	22.90	-7	12,002	-0.06%
2019/08/02	36	23.01	5	23.19	23.05	31	11,956	0.26%
2019/08/01	63	23.52	1	23.80	23.60	62	11,864	0.52%
2019/07/31	33	24.10	0	0.00	24.00	33	11,789	0.28%
2019/07/30	12	24.39	92	24.32	24.30	-80	11,699	-0.68%
2019/07/29	128	24.02	44	24.36	24.45	84	11,611	0.72%	大買/
2019/07/26	643	23.98	220	23.31	23.90	423	11,344	3.73%	大買/大賣/鉅額交易
2019/07/25	10	22.65	90	22.40	22.65	-80	10,970	-0.73%
2019/07/24	20	22.39	5	22.40	22.35	15	10,959	0.14%
2019/07/23	2	22.68	520	22.75	22.55	-518	10,920	-4.74%	大賣/鉅額交易
2019/07/22	93.1	23.17	0	0.00	23.20	93.1	10,850	0.86%
2019/07/19	30	23.38	26	23.72	23.35	4	10,746	0.04%
2019/07/18	1	23.45	33	23.30	23.45	-32	10,663	-0.30%
2019/07/17	6	23.46	0	0.00	23.45	6	10,646	0.06%
2019/07/16	18	23.47	107	23.48	23.45	-89	10,642	-0.84%	大賣/
2019/07/15	0	0.00	43	23.90	23.90	-43	10,573	-0.41%
2019/07/12	37.2	23.32	2	23.25	23.15	35.2	10,479	0.34%
2019/07/11	500	24.00	57	24.01	23.95	443	10,325	4.29%	大買/鉅額交易
2019/07/10	10	23.90	11	23.91	23.85	-1	10,321	-0.01%
2019/07/09	6	23.74	20	23.82	23.80	-14	10,487	-0.13%
2019/07/08	502	23.75	11	23.77	23.60	491	10,552	4.65%	大買/鉅額交易
2019/07/05	1,001	23.82	19	23.69	23.60	982	10,474	9.38%	大買/鉅額交易
2019/07/04	1,001	23.40	71	23.46	23.50	930	10,403	8.94%	大買/鉅額交易
2019/07/03	18	23.06	10	23.35	23.00	8	10,384	0.08%
2019/07/02	31	23.45	41	23.53	23.45	-10	10,383	-0.10%
2019/07/01	17	23.32	66	23.23	23.25	-49	10,231	-0.48%
2019/06/28	1	22.70	0	0.00	22.80	1	10,096	0.01%
2019/06/27	14	22.87	10	22.84	22.80	4	10,070	0.04%
2019/06/26	16	22.95	74	22.94	22.95	-58	10,027	-0.58%
2019/06/25	84	22.56	167	22.54	22.60	-83	10,079	-0.82%	大賣/
2019/06/24	1	22.00	19	22.00	22.10	-18	9,829	-0.18%
2019/06/21	481	22.28	103	22.18	22.05	378	9,757	3.87%	大買/大賣/鉅額交易
2019/06/20	129	22.13	11	21.91	22.15	118	9,569	1.23%	大買/鉅額交易
2019/06/19	50	21.68	7	21.70	21.80	43	9,332	0.46%
2019/06/18	83	21.51	3	21.58	21.50	80	9,249	0.86%
2019/06/17	17	21.47	0	0.00	21.45	17	9,199	0.18%
2019/06/14	11	21.68	5	21.75	21.80	6	9,094	0.07%
2019/06/13	28	21.56	33	21.53	21.60	-5	9,022	-0.06%
2019/06/12	67	22.07	25	22.01	22.00	42	8,821	0.48%
2019/06/11	17	22.51	3	22.68	22.60	14	8,623	0.16%
2019/06/10	4	22.60	3	22.63	22.50	1	8,484	0.01%
2019/06/06	71	23.22	1,255	22.70	22.55	-1,184	8,361	-14.16%	大賣/鉅額交易
2019/06/05	16	23.35	589	23.18	23.20	-573	8,178	-7.01%	大賣/鉅額交易
2019/06/04	55	23.32	521	23.30	23.10	-466	7,985	-5.84%	大賣/鉅額交易
2019/06/03	45	23.49	11.2	23.47	23.25	33.8	7,805	0.43%
2019/05/31	40	23.86	70	23.83	23.85	-30	7,586	-0.40%
2019/05/30	84	23.98	22	23.90	23.85	62	7,354	0.84%
2019/05/29	89	24.40	98	24.49	24.00	-9	7,142	-0.13%
2019/05/28	95	23.98	48.5	24.07	23.55	46.5	6,501	0.72%
2019/05/27	136	22.93	185	23.58	23.95	-49	6,045	-0.81%	大買/大賣/
2019/05/24	15	21.86	11	21.70	21.80	4	5,396	0.07%
2019/05/23	122	21.91	7	21.89	21.80	115	5,322	2.16%	大買/鉅額交易
2019/05/22	441	22.49	22	22.44	22.55	419	5,186	8.08%	大買/鉅額交易
2019/05/21	151	22.18	6	22.06	22.25	145	4,989	2.91%	大買/鉅額交易
2019/05/20	67	22.71	21	22.61	22.50	46	4,829	0.95%
2019/05/17	654	22.02	209	22.08	22.15	445	4,370	10.18%	大買/大賣/鉅額交易
2019/05/16	231	20.56	240	20.76	20.50	-9	3,649	-0.25%	大買/大賣/
2019/05/15	168	20.13	164	20.27	20.30	4	3,246	0.12%	大買/大賣/
2019/05/14	523	19.67	205	19.85	20.20	318	3,131	10.16%	大買/大賣/鉅額交易
2019/05/13	1	19.40	3	19.45	19.60	-2	2,878	-0.07%
2019/05/10	1	19.25	0	0.00	19.15	1	2,856	0.04%
2019/05/09	1	19.35	0	0.00	19.30	1	2,852	0.04%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/06	2	19.28	0	0.00	19.25	2	2,864	0.07%
2019/04/30	46	19.63	75	19.71	19.50	-29	2,831	-1.02%
2019/04/29	30	19.48	0	0.00	19.45	30	2,802	1.07%
2019/04/26	3	19.57	0	0.00	19.50	3	2,796	0.11%
2019/04/25	3	19.73	2.1	19.70	19.70	0.9	2,782	0.03%
2019/04/22	5	20.00	0	0.00	19.90	5	2,783	0.18%
2019/04/19	0	0.00	6	19.87	19.85	-6	2,786	-0.22%
2019/04/18	0	0.00	1	19.75	19.80	-1	2,787	-0.04%
2019/04/17	3	19.37	210	19.22	19.60	-207	2,778	-7.45%	大賣/鉅額交易
2019/04/16	17	19.32	10	19.55	19.20	7	2,716	0.26%
2019/04/15	116	19.76	0	19.40	19.30	116	2,627	4.41%	大買/鉅額交易
2019/04/12	6	19.94	0	0.00	20.05	6	2,411	0.25%
2019/04/11	19.2	20.45	5	20.50	20.35	14.2	2,304	0.62%
2019/04/10	3	20.50	0	0.00	20.70	3	2,286	0.13%
2019/04/09	1,007	20.66	17	20.49	20.60	990	2,251	43.96%	大買/鉅額交易
2019/04/08	11	19.98	4	20.11	20.25	7	2,147	0.33%
2019/04/03	2	19.63	0	0.00	19.70	2	2,034	0.10%
2019/04/01	10	19.70	15	19.70	19.70	-5	2,102	-0.24%
2019/03/29	8	19.69	0	0.00	19.45	8	2,083	0.38%
2019/03/28	24	19.71	39	19.89	19.90	-15	2,029	-0.74%
2019/03/27	7	18.85	0	0.00	18.85	7	1,773	0.39%
2019/03/22	2	18.90	1	18.95	18.95	1	2,036	0.05%
2019/03/18	0	0.00	2	18.90	18.90	-2	2,282	-0.09%
2019/03/15	13	18.98	0	0.00	18.90	13	2,343	0.55%
2019/03/14	4	18.96	79	18.97	18.95	-75	2,454	-3.06%
2019/03/13	1	19.05	0	0.00	19.05	1	2,696	0.04%
2019/03/12	1	19.10	2	19.10	19.10	-1	3,623	-0.03%
2019/03/11	20	18.80	80	18.95	19.00	-60	3,947	-1.52%
2019/03/08	0	0.00	300	18.64	18.65	-300	4,015	-7.47%	大賣/鉅額交易
2019/03/07	2	18.70	0	0.00	18.65	2	4,050	0.05%
2019/03/06	0	0.00	20	18.95	18.90	-20	4,078	-0.49%
2019/03/05	1	18.90	0	0.00	18.90	1	4,104	0.02%
2019/02/27	1	18.95	20	19.00	18.90	-19	4,111	-0.46%
2019/02/26	1	18.95	0	0.00	18.95	1	4,119	0.02%
2019/02/25	5	18.95	11	19.00	19.00	-6	4,124	-0.15%
2019/02/22	4	19.00	1	18.90	18.95	3	4,106	0.07%
2019/02/21	4	18.70	0	0.00	18.70	4	4,074	0.10%
2019/02/20	1	18.65	2	18.65	18.65	-1	4,062	-0.02%
2019/02/15	13	18.70	1	18.75	18.65	12	4,083	0.29%
2019/02/14	1	18.50	310	18.51	18.50	-309	4,018	-7.69%	大賣/鉅額交易
2019/02/13	1	18.40	4	18.45	18.50	-3	4,016	-0.07%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/30	2	18.38	0.1	18.40	18.35	1.9	4,044	0.05%
2019/01/29	2	18.45	0	0.00	18.50	2	4,053	0.05%
2019/01/28	0	0.00	2	18.30	18.55	-2	4,040	-0.05%
2019/01/25	2	18.20	22	18.15	18.20	-20	4,018	-0.50%
2019/01/24	1	18.10	0	0.00	18.20	1	4,011	0.02%
2019/01/22	1	18.20	50	18.25	18.20	-49	4,039	-1.21%
2019/01/21	51	18.10	10	18.10	18.10	41	4,046	1.01%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	1	17.95	18.10	-1	4,168	-0.02%
2019/01/14	20	17.75	0	0.00	17.85	20	4,161	0.48%
2019/01/10	10	17.80	0	0.00	17.80	10	4,192	0.24%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2019/01/02	2	18.20	0	0.00	17.95	2	4,399	0.05%
2018/12/26	0	0.00	16	18.40	18.25	-16	4,430	-0.36%
2018/12/25	16	18.25	10	18.35	18.25	6	4,443	0.14%
2018/12/24	2	18.55	61	18.65	18.55	-59	4,446	-1.33%
2018/12/22	2	19.03	0	0.00	18.90	2	4,408	0.05%
2018/12/21	1	19.30	0	0.00	19.25	1	4,489	0.02%
2018/12/19	1	19.55	11	19.50	19.45	-10	4,479	-0.22%
2018/12/18	2	19.83	0	0.00	19.35	2	4,449	0.04%
2018/12/17	401	20.67	4	20.65	20.60	397	4,288	9.26%	大買/鉅額交易
2018/12/14	16	20.47	3	20.50	20.55	13	4,241	0.31%
2018/12/13	501	20.12	25	20.06	20.30	476	4,159	11.44%	大買/鉅額交易
2018/12/12	0	0.00	60	20.11	20.10	-60	4,143	-1.45%
2018/12/10	63	20.10	14	19.99	20.10	49	4,107	1.19%
2018/12/07	24	20.32	40	19.96	20.05	-16	4,060	-0.39%
2018/12/06	18	20.08	64	20.18	20.05	-46	3,944	-1.17%
2018/12/05	142	20.64	1,944	20.20	21.00	-1,802	3,702	-48.67%	大買/大賣/鉅額交易
2018/12/04	1,867	19.35	51	19.70	20.00	1,816	2,803	64.77%	大買/鉅額交易
2018/12/03	1	18.15	6	18.30	18.20	-5	2,479	-0.20%
2018/11/30	2.3	18.02	0	0.00	18.00	2.3	2,398	0.10%
2018/11/29	24	18.05	1	18.25	18.00	23	2,368	0.97%
2018/11/26	0	0.00	3	18.00	18.00	-3	2,363	-0.13%
2018/11/23	45	17.76	0	0.00	17.75	45	2,388	1.88%
2018/11/22	11	17.95	0	0.00	17.95	11	2,401	0.46%
2018/11/19	1	18.25	0.2	18.20	18.20	0.8	2,398	0.03%
2018/11/15	18	18.15	0	0.00	18.20	18	2,392	0.75%
2018/11/12	1	18.00	18	18.00	18.00	-17	2,442	-0.70%
2018/11/09	5	18.15	0	0.00	18.10	5	2,473	0.20%
2018/11/08	500	18.25	0	0.00	18.25	500	2,505	19.95%	大買/鉅額交易
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	0	0.00	6	18.15	18.15	-6	2,532	-0.24%
2018/11/05	10	17.95	5	17.95	17.95	5	2,551	0.20%
2018/11/02	11	17.95	0	0.00	18.00	11	2,561	0.43%
2018/11/01	8.2	17.92	0	0.00	18.00	8.2	2,568	0.32%
2018/10/31	12	17.84	0	0.00	18.05	12	2,578	0.47%
2018/10/25	44	18.03	9	17.96	17.95	35	2,650	1.32%
2018/10/24	11	18.55	502	18.44	18.60	-491	2,622	-18.72%	大賣/鉅額交易
2018/10/23	1	18.65	0	0.00	18.60	1	2,618	0.04%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/19	1	18.55	0	0.00	18.55	1	2,641	0.04%
2018/10/18	20	19.05	0	0.00	19.05	20	2,629	0.76%
2018/10/17	24	19.05	6	19.14	19.05	18	2,641	0.68%
2018/10/16	38	19.14	0	0.00	19.10	38	2,604	1.46%
2018/10/15	0	0.00	300	19.47	19.50	-300	2,559	-11.72%	大賣/鉅額交易
2018/10/12	4	19.30	0	0.00	19.60	4	2,525	0.16%
2018/10/11	10	19.72	10	20.16	19.65	0	2,494	0.00%
2018/10/09	1	20.80	0	0.00	20.90	1	2,404	0.04%
2018/10/08	1	20.80	0.5	20.70	20.70	0.5	2,408	0.02%
2018/10/05	22	20.90	6	20.86	20.75	16	2,396	0.67%
2018/10/04	12	21.31	10	21.25	21.25	2	2,368	0.08%
2018/10/03	4	21.40	6	21.45	21.40	-2	2,363	-0.08%
2018/10/02	7	21.60	16	21.55	21.55	-9	2,354	-0.38%
2018/10/01	6	21.68	1	21.55	21.60	5	2,336	0.21%
2018/09/28	37	21.73	12	21.58	21.70	25	2,325	1.08%
2018/09/27	3	21.15	0	0.00	21.20	3	2,245	0.13%
2018/09/26	0	0.00	11	21.13	21.15	-11	2,255	-0.49%
2018/09/25	0	0.00	10	20.95	20.90	-10	2,271	-0.44%
2018/09/21	0	0.00	1.3	20.94	20.90	-1.3	2,281	-0.06%
2018/09/19	0.1	21.10	0	0.00	21.15	0.1	2,463	0.00%
2018/09/18	6	21.10	0	0.00	21.15	6	2,479	0.24%
2018/09/17	1	20.95	0	0.00	21.05	1	2,472	0.04%
2018/09/14	5	20.95	2	21.10	21.00	3	2,490	0.12%
2018/09/12	1	20.40	0	0.00	20.50	1	2,706	0.04%
2018/09/11	0	0.00	5	20.45	20.45	-5	2,756	-0.18%
2018/09/10	0	0.00	2	20.50	20.30	-2	2,855	-0.07%
2018/09/06	5	20.85	2	20.80	20.75	3	2,921	0.10%
2018/09/04	2	21.05	0	0.00	21.05	2	2,957	0.07%
2018/09/03	0	0.00	5	21.30	21.20	-5	3,020	-0.17%
2018/08/31	10.5	21.24	0	0.00	21.05	10.5	3,042	0.35%
2018/08/30	5	20.95	0	0.00	21.05	5	3,052	0.16%
2018/08/29	1	21.10	0	0.00	21.05	1	3,092	0.03%
2018/08/28	0	0.00	50	20.70	20.75	-50	3,085	-1.62%
2018/08/27	31	20.75	0	0.00	20.60	31	3,123	0.99%
2018/08/21	0	0.00	30	20.30	20.35	-30	3,258	-0.92%
2018/08/20	25	20.20	14	20.21	20.30	11	3,283	0.33%
2018/08/17	0	0.00	15	20.30	20.30	-15	3,286	-0.46%
2018/08/16	10	20.33	25	20.25	20.25	-15	3,326	-0.45%
2018/08/15	0.2	20.60	30	20.55	20.55	-29.9	3,319	-0.90%
2018/08/14	3	20.60	0	0.00	20.60	3	3,334	0.09%
2018/08/13	8	20.70	0	0.00	20.70	8	3,393	0.24%
2018/08/10	15	21.20	4.8	21.12	21.15	10.2	3,482	0.29%
2018/08/08	18	21.06	0	0.00	21.00	18	3,629	0.50%
2018/08/07	0	0.00	19	21.05	21.05	-19	3,681	-0.52%
2018/08/06	10	21.15	6	21.10	21.05	4	3,922	0.10%
2018/08/03	2	21.15	0	0.00	21.15	2	3,920	0.05%
2018/08/02	0	0.00	15	21.32	21.20	-15	3,905	-0.38%
2018/08/01	11	21.40	0	0.00	21.40	11	3,874	0.28%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/27	2	21.05	5	21.15	21.05	-3	3,781	-0.08%
2018/07/26	10	21.20	0	0.00	21.10	10	3,773	0.26%
2018/07/25	11	21.13	0.1	21.15	21.15	10.9	3,767	0.29%
2018/07/24	30	21.05	1	21.00	21.10	29	3,757	0.77%
2018/07/20	7	20.85	3	20.85	20.90	4	3,724	0.11%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/18	11	20.75	0	0.00	20.80	11	3,732	0.29%
2018/07/17	0	0.00	16	21.00	21.25	-16	3,705	-0.43%
2018/07/13	5	21.06	5	21.10	21.10	0	3,664	0.00%
2018/07/11	5	20.75	0	0.00	20.85	5	3,667	0.14%
2018/07/10	1	20.75	0	0.00	20.75	1	3,658	0.03%
2018/07/09	0	0.00	3	20.75	20.70	-3	3,649	-0.08%
2018/07/06	2	20.60	0	0.00	20.60	2	3,646	0.05%
2018/07/04	2	20.80	0	0.00	20.85	2	3,666	0.05%
2018/07/03	1	21.00	0	0.00	20.80	1	3,682	0.03%
2018/07/02	10	21.20	0	0.00	21.20	10	3,655	0.27%
2018/06/29	18	21.13	54	21.35	21.10	-36	3,658	-0.98%
2018/06/28	2	21.35	1	21.50	21.45	1	3,551	0.03%
2018/06/27	20	21.81	10	21.65	21.65	10	3,458	0.29%
2018/06/25	27	22.03	0	0.00	21.75	27	3,444	0.78%
2018/06/22	2	21.78	0	0.00	22.15	2	3,429	0.06%
2018/06/21	48	21.92	0	0.00	21.85	48	3,285	1.46%
2018/06/20	3	22.10	0	0.00	22.10	3	3,202	0.09%
2018/06/19	1	22.00	0	0.00	22.05	1	3,155	0.03%
2018/06/15	23.8	22.42	1.6	22.48	22.35	22.2	3,063	0.72%
2018/06/14	6	22.60	0	0.00	22.60	6	2,981	0.20%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/11	13	22.92	1	22.90	22.80	12	2,998	0.40%
2018/06/08	19	23.22	316	23.06	23.10	-297	2,938	-10.11%	大賣/鉅額交易
2018/06/07	6	23.26	0	0.00	23.20	6	2,950	0.20%
2018/06/06	12	23.20	81	23.35	23.20	-69	2,942	-2.35%
2018/06/05	10	23.30	0	0.00	23.30	10	2,888	0.35%
2018/06/04	16	23.35	0	0.00	23.35	16	2,873	0.56%
2018/06/01	12	23.39	0	0.00	23.30	12	2,852	0.42%
2018/05/31	0	0.00	1	23.70	23.70	-1	2,870	-0.03%
2018/05/30	225	23.26	0	0.00	23.15	225	2,890	7.79%	大買/鉅額交易
2018/05/29	4	23.45	4	23.44	23.50	0	2,867	0.00%
2018/05/28	0	0.00	131	23.50	23.35	-131	2,879	-4.55%	大賣/鉅額交易
2018/05/25	4	23.46	9.1	23.44	23.45	-5.1	2,885	-0.18%
2018/05/24	10	23.58	15	23.75	23.55	-5	2,911	-0.17%
2018/05/23	3	23.85	2	23.75	23.75	1	2,847	0.04%
2018/05/22	1	24.00	2	23.95	23.90	-1	2,813	-0.04%
2018/05/21	1	24.20	21	24.30	24.20	-20	2,789	-0.72%
2018/05/18	18	24.10	13	24.20	24.15	5	2,730	0.18%
2018/05/17	33	24.23	192.1	24.10	24.05	-159.1	2,626	-6.06%	大賣/鉅額交易
2018/05/16	37	23.94	1	24.05	23.80	36	2,492	1.44%
2018/05/15	139	24.00	33	23.90	24.00	106	2,474	4.28%	大買/鉅額交易
2018/05/14	55	23.82	58.4	23.71	23.95	-3.4	2,493	-0.13%
2018/05/09	30	22.54	0	0.00	22.40	30	2,256	1.33%
2018/05/08	2	22.28	0.2	22.30	22.35	1.8	2,260	0.08%
2018/05/07	0	0.00	101	22.39	22.35	-101	2,271	-4.45%	大賣/鉅額交易
2018/05/04	1	22.35	3	22.35	22.35	-2	2,276	-0.09%
2018/05/02	0	0.00	19	22.61	22.80	-19	2,300	-0.83%
2018/04/30	0	0.00	1	22.65	22.65	-1	2,311	-0.04%
2018/04/27	1	22.10	1	22.05	22.00	0	2,378	0.00%
2018/04/26	2	22.05	0	0.00	22.00	2	2,401	0.08%
2018/04/25	2	22.05	0	0.00	22.00	2	2,420	0.08%
2018/04/20	3	22.28	0	0.00	22.25	3	2,535	0.12%
2018/04/19	5	22.20	0	0.00	22.40	5	2,548	0.20%
2018/04/18	15	22.23	0	0.00	22.25	15	2,556	0.59%
2018/04/17	9	22.28	1	22.30	22.25	8	2,569	0.31%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/04/12	1	22.70	11	22.66	22.75	-10	2,655	-0.38%
2018/04/11	2	22.83	62	22.97	22.80	-60	2,683	-2.24%
2018/04/10	19	22.87	0	0.00	22.90	19	2,719	0.70%
2018/04/09	0	0.00	1	22.60	22.65	-1	2,728	-0.04%
2018/04/03	7	22.46	0	0.00	22.50	7	2,728	0.26%
2018/04/02	5	22.55	0	0.00	22.60	5	2,807	0.18%
2018/03/31	1	22.60	2	22.55	22.60	-1	2,899	-0.03%
2018/03/28	11	22.55	0	0.00	22.60	11	2,892	0.38%
2018/03/27	54	22.80	10	22.80	22.75	44	2,883	1.53%
2018/03/26	4	22.80	0	0.00	22.75	4	2,893	0.14%
2018/03/23	7	22.74	10	22.85	22.85	-3	2,909	-0.10%
2018/03/22	20	23.25	15.4	23.18	23.15	4.6	2,900	0.16%
2018/03/21	10	23.30	10	23.20	23.20	0	2,937	0.00%
2018/03/20	10	23.30	0	0.00	23.25	10	3,079	0.32%
2018/03/16	8	23.15	0	0.00	23.30	8	3,209	0.25%
2018/03/15	22	23.40	1	23.40	23.40	21	3,160	0.66%
2018/03/14	13	23.50	0	0.00	23.55	13	3,189	0.41%
2018/03/13	28	23.63	17	23.80	23.60	11	3,206	0.34%
2018/03/12	0	0.00	1.1	23.44	23.45	-1.1	3,217	-0.03%
2018/03/09	15	23.30	0	0.00	23.20	15	3,280	0.46%
2018/03/08	1	23.30	20	23.25	23.25	-19	3,391	-0.56%
2018/03/07	2	23.30	0	0.00	23.20	2	3,493	0.06%
2018/03/06	21	23.55	3	23.45	23.30	18	3,597	0.50%
2018/03/05	13	23.37	0	0.00	23.25	13	4,854	0.27%
2018/03/02	13	23.06	2	23.10	23.05	11	4,897	0.22%
2018/03/01	2	23.55	1	23.20	23.35	1	4,957	0.02%
2018/02/27	23	23.22	0	0.00	23.35	23	5,029	0.46%
2018/02/26	0	0.00	2	23.13	23.35	-2	5,011	-0.04%
2018/02/23	51	22.75	0	0.00	22.80	51	4,984	1.02%
2018/02/21	1	22.35	0	0.00	22.35	1	5,061	0.02%
2018/02/07	1	22.45	0	0.00	22.45	1	5,162	0.02%
2018/02/06	0	0.00	2	22.50	22.30	-2	5,193	-0.04%
2018/02/05	12	23.10	11	23.25	23.20	1	5,110	0.02%
2018/02/02	20	23.45	0	0.00	23.45	20	5,110	0.39%
2018/01/31	56	23.39	48	23.62	23.75	8	5,145	0.16%
2018/01/30	34	23.67	33	23.55	23.50	1	5,152	0.02%
2018/01/29	0	0.00	15	23.81	23.85	-15	5,137	-0.29%
2018/01/26	30	23.74	1,079	23.74	23.75	-1,049	5,135	-20.43%	大賣/鉅額交易
2018/01/25	27	23.74	7.5	23.83	23.75	19.5	5,134	0.38%
2018/01/24	124	23.78	1,107	23.76	23.85	-983	5,115	-19.22%	大買/大賣/鉅額交易
2018/01/23	18	24.07	18	24.07	23.90	0	5,106	0.00%
2018/01/22	12	23.70	0	0.00	23.75	12	5,034	0.24%
2018/01/19	15	23.75	0	0.00	23.55	15	5,022	0.30%
2018/01/18	12	23.76	30	23.70	23.70	-18	5,000	-0.36%
2018/01/17	0	0.00	4	23.84	24.00	-4	4,962	-0.08%
2018/01/16	0	0.00	502	23.42	23.45	-502	4,939	-10.16%	大賣/鉅額交易
2018/01/15	0	0.00	1	23.45	23.35	-1	4,935	-0.02%
2018/01/12	0	0.00	2	23.35	23.30	-2	5,005	-0.04%
2018/01/11	4	23.25	0	0.00	23.25	4	5,002	0.08%
2018/01/10	3	23.47	50	23.40	23.55	-47	4,986	-0.94%
2018/01/09	1	23.65	1,005	23.59	23.60	-1,004	4,994	-20.10%	大賣/鉅額交易
2018/01/08	2	23.60	1,018	23.65	23.65	-1,016	4,977	-20.41%	大賣/鉅額交易
2018/01/05	0	0.00	15	23.50	23.50	-15	4,942	-0.30%
2018/01/04	6	23.57	451	23.48	23.40	-445	4,916	-9.05%	大賣/鉅額交易
2018/01/03	46	23.83	30	23.85	23.65	16	4,899	0.33%
2018/01/02	61	23.95	252	23.91	23.95	-191	4,859	-3.93%	大賣/鉅額交易