南茂 (8150)-華南永昌券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.20
漲跌
▼1.10
漲幅
-2.33%
成交量
2,067張
產業
上市半導體類股
960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

南茂 (8150)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
2024/04/25	31	46.26	0	0.00	46.20	31	4,678	0.66%
2024/04/24	0	0.00	1	46.10	47.30	-1	4,678	-0.02%
2024/04/22	0	0.00	3	45.15	45.35	-3	4,707	-0.06%
2024/04/19	55	45.27	12	45.72	45.65	43	4,735	0.91%
2024/04/18	2	46.90	6	46.99	46.85	-4	4,811	-0.08%
2024/04/17	0	0.00	1	47.05	47.45	-1	4,924	-0.02%
2024/04/16	27	46.72	52	47.06	46.85	-25	4,932	-0.51%
2024/04/15	1	47.90	0	0.00	48.10	1	4,881	0.02%
2024/04/12	1	48.85	1	49.20	48.70	0	4,891	0.00%
2024/04/11	0	0.00	3	48.20	48.75	-3	4,866	-0.06%
2024/04/10	2	48.50	1	49.00	48.75	1	4,843	0.02%
2024/04/09	0	0.00	23.4	48.85	48.85	-23.4	4,812	-0.49%
2024/04/08	7	48.59	13.1	48.96	48.65	-6.1	4,773	-0.13%
2024/04/03	0	0.00	6.9	49.07	49.25	-6.9	4,736	-0.15%
2024/04/02	13	49.48	2	49.25	49.25	11	4,707	0.23%
2024/04/01	9	49.46	4.5	49.56	49.35	4.6	4,709	0.10%
2024/03/29	3	49.37	5	50.05	50.00	-2	4,671	-0.04%
2024/03/28	7	51.41	25	51.26	51.00	-18	4,426	-0.41%
2024/03/27	204	50.37	115	50.50	50.70	89	4,216	2.11%	大買/大賣/
2024/03/26	51.1	48.40	23.8	48.23	48.40	27.3	4,105	0.66%
2024/03/25	55.1	49.72	7	49.55	49.95	48.1	4,057	1.18%
2024/03/22	20.3	50.01	28	51.05	50.90	-7.8	4,012	-0.19%
2024/03/21	20	50.29	6.1	50.50	51.00	13.9	3,964	0.35%
2024/03/20	9.3	50.39	13	51.38	50.10	-3.7	3,935	-0.09%
2024/03/19	23.5	49.69	17.7	49.77	49.75	5.8	3,747	0.16%
2024/03/18	2	48.30	3.1	48.66	48.65	-1.1	3,715	-0.03%
2024/03/15	106	47.52	1	47.30	47.65	105	3,704	2.83%	大買/鉅額交易
2024/03/14	5	47.05	7	46.86	47.55	-2	3,703	-0.05%
2024/03/13	0	0.00	12.4	48.37	48.50	-12.4	3,701	-0.33%
2024/03/12	10	48.10	11	47.95	48.10	-1	3,660	-0.03%
2024/03/11	1	47.40	6	47.15	46.90	-5	3,618	-0.14%
2024/03/08	7	46.86	11	47.04	46.90	-4	3,605	-0.11%
2024/03/07	20	46.67	22.5	46.83	47.15	-2.5	3,582	-0.07%
2024/03/06	22.8	46.00	48.1	46.44	46.65	-25.3	3,501	-0.72%
2024/03/05	9.5	45.36	13	45.18	45.10	-3.5	3,439	-0.10%
2024/03/04	22.5	45.17	12.1	45.33	45.10	10.4	3,411	0.30%
2024/03/01	7	44.24	7.2	44.12	43.95	-0.2	3,303	-0.01%
2024/02/29	5	43.90	5	44.04	44.10	0	3,258	0.00%
2024/02/27	0	43.58	2	43.55	43.65	-2	3,193	-0.06%
2024/02/26	1	43.40	22	43.21	43.45	-21	3,173	-0.66%
2024/02/23	6	43.34	445	43.35	43.25	-439	3,197	-13.73%	大賣/鉅額交易
2024/02/22	0	0.00	12	43.91	44.00	-12	3,140	-0.38%
2024/02/21	1	43.15	2	43.30	43.15	-1	3,103	-0.03%
2024/02/20	0	43.65	0.5	43.60	43.50	-0.5	3,101	-0.02%
2024/02/19	6	43.52	0	0.00	43.60	6	3,098	0.19%
2024/02/16	0	43.35	3	43.65	43.50	-3	3,115	-0.10%
2024/02/15	0	43.55	13	43.43	43.65	-13	3,104	-0.42%
2024/02/05	1	41.45	0	0.00	41.70	1	3,058	0.03%
2024/02/02	30	42.00	0	0.00	41.95	30	3,094	0.97%
2024/02/01	2	42.30	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0	0.00	7.8	42.78	42.80	-7.8	3,169	-0.25%
2024/01/29	1	42.10	0	0.00	42.25	1	3,291	0.03%
2024/01/26	2	42.55	0	0.00	42.60	2	3,572	0.06%
2024/01/25	1	42.95	1	43.40	42.80	0	3,605	0.00%
2024/01/24	18	43.43	0	0.00	43.15	18	3,620	0.50%
2024/01/23	5	43.17	0	0.00	43.10	5	3,637	0.14%
2024/01/22	1	44.35	44	44.16	43.95	-43	3,630	-1.18%
2024/01/19	76	43.88	6.2	43.74	43.70	69.8	3,632	1.92%
2024/01/17	0	0.00	2	42.95	43.00	-2	3,746	-0.05%
2024/01/16	12	42.82	9.9	42.97	42.80	2.1	3,897	0.05%
2024/01/15	33	43.20	17	43.39	43.20	16	4,088	0.39%
2024/01/12	22	43.12	158.9	42.88	42.80	-136.9	4,073	-3.36%	大賣/鉅額交易
2024/01/11	684	43.27	28	43.28	43.50	656	3,950	16.61%	大買/鉅額交易
2024/01/10	0	0.00	30	41.99	41.85	-30	3,866	-0.78%
2024/01/09	2	41.15	20	41.50	41.45	-18	3,856	-0.47%
2024/01/08	0	41.20	10	41.30	41.15	-10	3,859	-0.26%
2024/01/04	0	0.00	95	42.01	42.10	-95	3,845	-2.47%
2024/01/03	3	42.00	23.2	41.98	41.85	-20.1	3,854	-0.52%
2024/01/02	2	42.00	0	0.00	42.00	2	3,839	0.05%
2023/12/29	3	42.52	1.1	42.40	42.25	1.9	3,828	0.05%
2023/12/28	0	0.00	2	43.00	43.00	-2	3,814	-0.05%
2023/12/27	3	43.67	6.7	43.66	43.70	-3.7	3,799	-0.10%
2023/12/26	0	0.00	3	42.98	43.10	-3	3,769	-0.08%
2023/12/22	1	43.20	7	42.97	42.45	-6	3,743	-0.16%
2023/12/21	33.2	42.61	0	0.00	42.45	33.2	3,729	0.89%
2023/12/20	12	42.23	15	42.20	42.45	-3	3,712	-0.08%
2023/12/19	8	43.06	10.1	42.69	42.90	-2.1	3,654	-0.06%
2023/12/18	1	43.80	5	43.99	43.70	-4	3,609	-0.11%
2023/12/15	11	43.81	9	43.48	43.10	2	3,550	0.06%
2023/12/14	2	43.48	28	43.40	43.35	-26	3,466	-0.75%
2023/12/13	7	42.58	19	42.79	43.15	-12	3,404	-0.35%
2023/12/12	12	42.86	1	42.60	42.45	11	3,348	0.33%
2023/12/11	6.5	42.54	8	42.86	42.40	-1.5	3,319	-0.05%
2023/12/08	3	42.45	17.9	42.37	42.45	-14.9	3,282	-0.45%
2023/12/07	0	0.00	21.9	41.80	41.75	-21.9	3,220	-0.68%
2023/12/06	0	0.00	5	41.75	41.70	-5	3,211	-0.16%
2023/12/05	22	41.61	51	41.76	41.85	-29	3,206	-0.90%
2023/12/04	0	0.00	11	41.86	42.00	-11	3,208	-0.34%
2023/12/01	4	41.08	1	41.30	41.10	3	3,234	0.09%
2023/11/30	7	40.78	5	40.85	40.80	2	3,201	0.06%
2023/11/29	5	40.35	0	0.00	40.35	5	3,166	0.16%
2023/11/28	12.3	39.99	3.1	40.15	40.20	9.2	3,156	0.29%
2023/11/27	2	39.55	1.5	39.77	39.55	0.5	3,157	0.02%
2023/11/24	2	39.40	8.3	39.45	39.40	-6.3	3,174	-0.20%
2023/11/22	10	39.90	22	39.86	39.85	-12	3,338	-0.36%
2023/11/21	0	0.00	1	39.50	39.50	-1	3,305	-0.03%
2023/11/20	15	39.01	1	38.95	39.05	14	3,285	0.43%
2023/11/17	3	38.72	31.2	38.70	38.70	-28.2	3,289	-0.86%
2023/11/16	24	38.47	3	38.48	38.45	21	3,273	0.64%
2023/11/15	0	0.00	5	38.59	38.60	-5	3,264	-0.15%
2023/11/14	33	38.24	1	38.30	38.15	32	3,238	0.99%
2023/11/13	13	38.01	7.3	38.14	38.15	5.8	3,226	0.18%
2023/11/10	18.3	37.96	9	38.16	37.75	9.3	3,212	0.29%
2023/11/09	7	37.54	4	37.79	37.40	3	3,172	0.09%
2023/11/08	7	37.24	4	37.55	37.35	3	3,149	0.10%
2023/11/07	17	37.81	0	0.00	37.35	17	3,090	0.55%
2023/11/06	42.1	37.76	2	38.03	37.80	40.1	3,057	1.31%
2023/11/03	148.6	38.59	73	38.37	37.95	75.6	2,995	2.52%	大買/
2023/11/02	44	41.94	14	42.01	42.05	30	2,742	1.09%
2023/11/01	9	41.02	0	0.00	41.30	9	2,770	0.32%
2023/10/31	1	40.95	6	40.78	40.95	-5	2,819	-0.18%
2023/10/30	5	40.65	2	40.63	40.65	3	2,800	0.11%
2023/10/27	10	41.33	7	41.22	40.90	3	2,781	0.11%
2023/10/26	0.2	41.51	98	41.46	41.45	-97.8	2,757	-3.55%
2023/10/25	35.1	42.58	21	42.30	42.00	14.1	2,710	0.52%
2023/10/24	92	41.85	29	41.99	42.15	63	2,516	2.50%
2023/10/23	52	41.50	58.5	41.63	41.40	-6.5	2,312	-0.28%
2023/10/20	31.2	39.71	27	39.51	39.85	4.2	2,121	0.20%
2023/10/19	3	39.52	6	39.51	39.55	-3	2,097	-0.14%
2023/10/18	6.1	38.85	4	39.76	39.95	2.1	2,111	0.10%
2023/10/17	1	39.30	0	0.00	39.00	1	2,098	0.05%
2023/10/16	0	0.00	2	38.65	38.70	-2	2,101	-0.10%
2023/10/13	1	39.05	43.3	39.05	39.05	-42.3	2,128	-1.99%
2023/10/12	7.4	38.44	3	38.50	38.50	4.4	2,120	0.21%
2023/10/11	6	38.30	2	38.40	38.20	4	2,129	0.19%
2023/10/06	1	38.05	2	37.98	38.00	-1	2,131	-0.05%
2023/10/05	6	37.87	0	0.00	37.90	6	2,140	0.28%
2023/10/04	0	37.40	0	0.00	37.50	0	2,157	0.00%
2023/10/02	9	37.66	0	0.00	37.70	9	2,213	0.41%
2023/09/27	1	37.45	0	0.00	37.60	1	2,264	0.04%
2023/09/26	1	37.70	0	0.00	37.55	1	2,294	0.05%
2023/09/25	0	38.50	5	38.50	38.50	-5	2,381	-0.21%
2023/09/22	0	0.00	1	38.10	38.50	-1	2,386	-0.04%
2023/09/21	1	38.40	3	38.45	38.30	-2	2,483	-0.08%
2023/09/19	9	39.35	0	0.00	39.20	9	2,594	0.35%
2023/09/18	13.6	39.61	1	39.70	39.60	12.6	2,632	0.48%
2023/09/15	1	39.20	1	39.40	39.20	0	2,641	0.00%
2023/09/14	0	0.00	0.1	39.00	39.00	-0.1	2,678	0.00%
2023/09/13	8	39.10	0	0.00	38.95	8	2,713	0.29%
2023/09/12	0	0.00	1	39.50	39.70	-1	2,728	-0.04%
2023/09/11	3	39.03	10	39.07	39.00	-7	2,770	-0.25%
2023/09/08	1.5	39.73	0.6	39.56	39.60	0.9	2,798	0.03%
2023/09/07	3	40.28	9	40.30	40.35	-6	2,809	-0.21%
2023/09/06	0	0.00	10	39.66	40.00	-10	2,775	-0.36%
2023/09/05	1.1	38.51	6	38.82	38.80	-5	2,697	-0.18%
2023/09/04	5	38.35	2	38.85	38.70	3	2,707	0.11%
2023/09/01	9	38.47	0	0.00	38.50	9	2,726	0.33%
2023/08/31	406.6	38.30	1	38.30	38.35	405.6	2,721	14.90%	大買/鉅額交易
2023/08/30	30	37.68	511	37.64	37.90	-481	2,726	-17.64%	大賣/鉅額交易
2023/08/29	27	37.88	4	38.45	37.75	23	2,723	0.84%
2023/08/28	46	38.09	50	38.05	37.95	-4	2,689	-0.15%
2023/08/25	0.1	37.20	0	0.00	37.05	0.1	2,583	0.00%
2023/08/24	3.4	36.95	5	37.27	36.90	-1.6	2,618	-0.06%
2023/08/23	0	0.00	2	37.03	37.00	-2	2,712	-0.07%
2023/08/22	8	36.33	0	0.00	36.35	8	2,766	0.29%
2023/08/21	0	0.00	2.4	36.73	36.60	-2.4	2,779	-0.09%
2023/08/18	0	0.00	2	36.73	36.30	-2	2,789	-0.07%
2023/08/17	10	35.40	0	0.00	35.85	10	2,778	0.36%
2023/08/16	4	35.79	0	0.00	35.75	4	2,766	0.14%
2023/08/15	2	36.38	1	36.40	36.45	1	2,753	0.04%
2023/08/14	0	0.00	2	36.53	36.55	-2	2,755	-0.07%
2023/08/11	3	36.82	0	0.00	37.05	3	2,765	0.11%
2023/08/10	0	0.00	1	36.70	36.70	-1	2,765	-0.04%
2023/08/08	3	36.80	2	36.98	37.05	1	2,735	0.04%
2023/08/07	19	37.37	7	37.38	37.35	12	2,714	0.44%
2023/08/04	11.1	36.39	11	36.36	36.30	0.1	2,659	0.00%
2023/08/02	1	35.65	0.5	35.50	35.70	0.5	2,606	0.02%
2023/07/31	10	35.96	1	35.80	35.75	9	2,669	0.34%
2023/07/28	7	36.07	2	35.90	36.10	5	2,641	0.19%
2023/07/27	15	35.72	2	35.70	35.75	13	2,642	0.49%
2023/07/26	8	35.22	1	35.25	35.20	7	2,635	0.27%
2023/07/25	1	35.50	0	0.00	35.45	1	2,677	0.04%
2023/07/24	1.5	35.63	735	35.58	35.55	-733.5	2,680	-27.36%	大賣/鉅額交易
2023/07/21	1	35.45	458	35.96	36.00	-457	2,661	-17.17%	大賣/鉅額交易
2023/07/20	62	35.68	1	35.65	35.70	61	2,652	2.30%
2023/07/19	1	36.00	412	36.09	36.20	-411	2,626	-15.65%	大賣/鉅額交易
2023/07/18	31	36.20	168	36.22	36.00	-137	2,620	-5.23%	大賣/鉅額交易
2023/07/17	8	35.75	258.7	35.82	35.75	-250.7	2,592	-9.67%	大賣/鉅額交易
2023/07/14	0	0.00	1	35.35	35.45	-1	2,609	-0.04%
2023/07/13	1	34.56	203	34.73	34.60	-202	2,607	-7.75%	大賣/鉅額交易
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	3	35.15	35.10	-3	2,604	-0.12%
2023/07/10	15	34.93	0	0.00	34.70	15	2,638	0.57%
2023/07/07	5	35.36	0	0.00	35.25	5	2,650	0.19%
2023/07/06	6	36.30	5	36.27	36.10	1	2,648	0.04%
2023/07/05	4	35.85	201	35.88	35.95	-197	2,646	-7.44%	大賣/鉅額交易
2023/07/04	5	35.90	126	35.99	35.70	-121	2,677	-4.52%	大賣/鉅額交易
2023/07/03	65.2	35.72	0	0.00	35.60	65.2	2,706	2.41%
2023/06/30	26	36.48	0	0.00	36.50	26	2,701	0.96%
2023/06/29	35	36.41	300	36.44	36.35	-265	2,720	-9.74%	大賣/鉅額交易
2023/06/28	141	39.15	91	39.01	38.95	50	2,620	1.91%	大買/
2023/06/27	453	39.47	8	39.50	39.15	445	2,536	17.54%	大買/鉅額交易
2023/06/26	0	0.00	24	39.79	39.70	-24	2,484	-0.97%
2023/06/21	50	39.39	1	39.45	39.35	49	2,444	2.00%
2023/06/20	0	0.00	30	39.06	39.15	-30	2,428	-1.24%
2023/06/19	408	39.03	1	39.50	38.75	407	2,383	17.07%	大買/鉅額交易
2023/06/16	371	39.20	2	39.30	39.45	369	2,348	15.71%	大買/鉅額交易
2023/06/15	152	38.89	10	39.30	39.00	142	2,320	6.12%	大買/鉅額交易
2023/06/14	712	39.58	4	39.80	39.35	708	2,306	30.70%	大買/鉅額交易
2023/06/13	19	40.08	7.6	39.86	39.80	11.4	2,278	0.50%
2023/06/12	4	40.30	11	39.85	40.30	-7	2,251	-0.31%
2023/06/09	38	40.14	7	40.18	40.05	31	2,239	1.38%
2023/06/08	1	40.85	2	40.78	40.70	-1	2,223	-0.04%
2023/06/07	19	40.69	1	40.70	40.85	18	2,230	0.81%
2023/06/06	9	40.55	1	40.60	40.60	8	2,214	0.36%
2023/06/05	12	40.71	0	0.00	40.55	12	2,226	0.54%
2023/06/02	11	40.24	1	40.20	40.15	10	2,252	0.44%
2023/06/01	0	0.00	5	39.95	40.00	-5	2,247	-0.22%
2023/05/31	0	0.00	3	39.52	39.50	-3	2,257	-0.13%
2023/05/30	11	39.35	2	39.10	39.05	9	2,248	0.40%
2023/05/29	7	40.05	8	39.79	39.55	-1	2,282	-0.04%
2023/05/26	5	39.11	9	39.34	39.50	-4	2,283	-0.18%
2023/05/25	0	0.00	1	38.65	38.70	-1	2,255	-0.04%
2023/05/24	0	0.00	1	38.35	38.35	-1	2,278	-0.04%
2023/05/22	0	0.00	30	38.23	38.45	-30	2,307	-1.30%
2023/05/17	0	0.00	3	38.32	38.50	-3	2,333	-0.13%
2023/05/16	2	37.73	0	0.00	37.75	2	2,324	0.09%
2023/05/15	0	0.00	18	37.76	37.85	-18	2,334	-0.77%
2023/05/11	1	37.75	7	37.70	37.70	-6	2,366	-0.25%
2023/05/10	0	38.05	2	38.15	38.30	-2	2,377	-0.08%
2023/05/09	3	38.17	2	38.33	38.20	1	2,375	0.04%
2023/05/08	0	0.00	2.5	38.86	38.85	-2.5	2,384	-0.10%
2023/05/05	0	0.00	2	38.05	38.10	-2	2,412	-0.08%
2023/05/03	2	37.55	5	37.55	37.65	-3	2,523	-0.12%
2023/05/02	0	0.00	0	37.20	37.35	0	2,582	0.00%
2023/04/28	131	36.86	10.8	36.99	37.00	120.2	2,618	4.59%	大買/鉅額交易
2023/04/27	1	36.50	0	0.00	36.40	1	2,568	0.04%
2023/04/25	130	36.82	100	36.65	36.60	30	2,572	1.17%	大買/
2023/04/24	3	37.30	1	37.20	37.20	2	2,562	0.08%
2023/04/21	0	0.00	6	37.30	37.30	-6	2,560	-0.23%
2023/04/20	125	38.43	0	0.00	38.05	125	2,554	4.89%	大買/鉅額交易
2023/04/19	1	38.40	13	38.55	38.20	-12	2,561	-0.47%
2023/04/18	126	38.96	0	0.00	38.90	126	2,532	4.98%	大買/鉅額交易
2023/04/17	125	38.97	1	39.00	38.85	124	2,528	4.90%	大買/鉅額交易
2023/04/14	130	38.73	1	38.40	38.85	129	2,518	5.12%	大買/鉅額交易
2023/04/13	187	39.00	0	0.00	38.70	187	2,528	7.40%	大買/鉅額交易
2023/04/12	0	0.00	2	39.15	39.15	-2	2,502	-0.08%
2023/04/11	1	38.70	7	38.79	39.05	-6	2,474	-0.24%
2023/04/07	2	38.65	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0	0.00	12	38.49	39.10	-12	2,365	-0.51%
2023/03/31	9	38.49	21	38.27	38.35	-12	2,317	-0.52%
2023/03/30	25	37.39	0	37.10	37.50	25	2,223	1.12%
2023/03/29	0	37.10	1	37.00	37.00	-1	2,203	-0.05%
2023/03/28	0	36.95	0	0.00	36.90	0	2,230	0.00%
2023/03/27	0	36.90	3	36.92	36.90	-3	2,253	-0.13%
2023/03/24	0	0.00	3	37.05	37.05	-3	2,270	-0.13%
2023/03/23	0	37.00	2	36.90	36.90	-2	2,269	-0.09%
2023/03/22	0	37.00	6	37.11	37.10	-6	2,276	-0.26%
2023/03/21	0	36.75	2	37.00	37.00	-2	2,272	-0.09%
2023/03/20	0	0.00	4	36.70	36.75	-4	2,262	-0.18%
2023/03/17	10	35.95	0	0.00	35.95	10	2,258	0.44%
2023/03/16	21.5	35.76	6	35.70	35.70	15.5	2,233	0.69%
2023/03/14	0	36.70	1	36.60	36.60	-1	2,250	-0.04%
2023/03/13	0	36.95	1	36.85	36.95	-1	2,276	-0.04%
2023/03/10	0	37.25	224	37.02	37.30	-224	2,264	-9.89%	大賣/鉅額交易
2023/03/09	1	37.40	13	37.55	37.60	-12	2,269	-0.53%
2023/03/08	0	0.00	57	37.62	37.65	-57	2,280	-2.50%
2023/03/07	161	37.50	8.4	37.63	37.70	152.6	2,256	6.76%	大買/鉅額交易
2023/03/06	0.1	37.00	0	0.00	37.00	0.1	2,209	0.00%
2023/03/03	1	36.50	174	36.61	36.70	-173	2,209	-7.83%	大賣/鉅額交易
2023/03/02	0	36.35	23	36.40	36.35	-23	2,212	-1.04%
2023/03/01	1	35.50	2	36.15	36.05	-1	2,198	-0.05%
2023/02/24	22	36.03	232	36.43	36.40	-210	2,134	-9.84%	大賣/鉅額交易
2023/02/23	100.1	36.65	30.5	36.96	37.00	69.6	2,057	3.38%
2023/02/22	0	36.00	37	36.41	36.55	-37	2,048	-1.81%
2023/02/21	4.1	36.15	2	36.25	36.55	2.1	2,049	0.10%
2023/02/20	5	35.65	13	35.70	35.80	-8	2,097	-0.38%
2023/02/17	0.1	35.50	30	35.56	35.60	-29.9	2,148	-1.39%
2023/02/16	16	35.63	95	35.65	35.65	-79	2,170	-3.64%
2023/02/15	0.1	35.70	784	35.41	35.35	-783.9	2,208	-35.49%	大賣/鉅額交易
2023/02/14	1	35.30	2	35.70	35.60	-1	2,218	-0.04%
2023/02/13	2	35.03	2	35.30	35.30	0	2,267	0.00%
2023/02/10	1	35.75	36.1	35.84	35.90	-35.1	2,307	-1.52%
2023/02/09	0	35.95	1	35.90	35.80	-1	2,317	-0.04%
2023/02/08	15	35.82	0	0.00	35.85	15	2,344	0.64%
2023/02/07	0	35.30	300	35.50	35.50	-300	2,334	-12.85%	大賣/鉅額交易
2023/02/06	7	35.72	17	35.97	35.50	-10	2,331	-0.43%
2023/02/03	12	35.91	41	36.10	36.20	-29	2,314	-1.25%
2023/02/02	14	35.29	250	35.68	35.80	-236	2,255	-10.46%	大賣/鉅額交易
2023/02/01	65	34.60	8	34.83	34.65	57	2,211	2.58%
2023/01/31	1.5	34.63	7	34.67	34.60	-5.5	2,197	-0.25%
2023/01/30	42	33.94	16	33.98	34.05	26	2,153	1.21%
2023/01/17	0	0.00	12	33.65	33.65	-12	2,158	-0.56%
2023/01/16	0	0.00	7	33.64	33.65	-7	2,219	-0.31%
2023/01/13	1	33.20	2	33.20	32.95	-1	2,245	-0.04%
2023/01/12	2	33.38	0	0.00	33.10	2	2,357	0.08%
2023/01/11	0	33.70	51	33.81	33.80	-51	2,545	-2.00%
2023/01/10	11	33.80	8	33.76	33.80	3	2,593	0.12%
2023/01/09	0	0.00	0	33.60	33.70	0	2,612	0.00%
2023/01/06	0	0.00	6	33.44	33.35	-6	2,612	-0.23%
2023/01/05	3	33.18	0	33.35	33.15	3	2,647	0.11%
2023/01/04	24	33.35	0	0.00	33.40	24	2,666	0.90%
2023/01/03	0	0.00	11	33.10	33.70	-11	2,694	-0.41%
2022/12/30	125	32.89	13	32.91	33.50	112	2,668	4.20%	大買/鉅額交易
2022/12/29	126	32.58	0	0.00	32.65	126	2,657	4.74%	大買/鉅額交易
2022/12/28	1	32.25	1	32.40	32.30	0	2,682	0.00%
2022/12/27	2	32.88	1	32.75	32.65	1	2,701	0.04%
2022/12/26	1	32.70	2.3	32.76	32.95	-1.3	2,711	-0.05%
2022/12/23	1	32.15	0	0.00	32.90	1	2,727	0.04%
2022/12/22	10	32.55	0	0.00	32.50	10	2,761	0.36%
2022/12/21	0	32.40	0	0.00	32.20	0	2,786	0.00%
2022/12/20	10	32.62	0	0.00	32.45	10	2,801	0.36%
2022/12/19	462.2	33.41	0	0.00	33.20	462.2	2,836	16.29%	大買/鉅額交易
2022/12/16	2	32.75	0	0.00	33.05	2	2,833	0.07%
2022/12/15	2	33.15	1	33.15	33.20	1	2,832	0.03%
2022/12/14	2	33.40	2	33.53	33.40	0	2,852	0.00%
2022/12/12	2	32.80	0	0.00	33.00	2	2,862	0.07%
2022/12/09	2	33.40	0	0.00	33.30	2	2,906	0.07%
2022/12/08	2	33.05	0	0.00	33.10	2	2,922	0.07%
2022/12/07	2	33.58	2	33.63	33.30	0	2,935	0.00%
2022/12/06	9	34.16	1	33.91	33.70	8	2,928	0.27%
2022/12/05	0	0.00	8	34.89	34.70	-8	2,933	-0.27%
2022/12/02	5	34.10	1	34.20	34.20	4	2,933	0.14%
2022/12/01	27	33.95	15	34.03	34.10	12	2,937	0.41%
2022/11/30	2	33.55	0.1	34.10	33.60	1.9	2,935	0.06%
2022/11/28	5	33.26	63	33.41	33.15	-58	2,943	-1.97%
2022/11/25	0.1	33.60	8	33.56	33.50	-7.9	2,954	-0.27%
2022/11/24	2	33.35	5	33.62	33.65	-3	2,977	-0.10%
2022/11/22	2	32.83	0	0.00	32.95	2	2,952	0.07%
2022/11/21	7	33.11	2	33.40	33.20	5	2,961	0.17%
2022/11/18	28	33.97	6	33.89	33.80	22	2,928	0.75%
2022/11/17	7	33.79	10	33.88	33.95	-3	2,898	-0.10%
2022/11/16	61	33.64	24	33.45	33.60	37	2,875	1.29%
2022/11/15	13	32.92	7.2	32.92	33.15	5.8	2,814	0.21%
2022/11/14	14	32.55	2	32.65	32.70	12	2,801	0.43%
2022/11/11	3	32.70	3	32.57	32.50	0	2,784	0.00%
2022/11/10	1	32.15	0	0.00	32.20	1	2,760	0.04%
2022/11/09	6	32.36	1	32.40	32.30	5	2,752	0.18%
2022/11/08	2.1	31.95	4	32.13	32.00	-1.9	2,728	-0.07%
2022/11/07	2	31.53	3	31.68	31.60	-1	2,706	-0.04%
2022/11/04	45	31.52	2	31.75	31.60	43	2,715	1.58%
2022/11/03	0	0.00	4.2	32.13	32.25	-4.2	2,679	-0.16%
2022/11/02	1	31.95	0	0.00	31.95	1	2,687	0.04%
2022/11/01	4	31.74	2	31.88	31.65	2	2,720	0.07%
2022/10/28	2	31.48	3	31.88	31.40	-1	2,801	-0.04%
2022/10/27	0.1	31.60	2	31.55	31.70	-1.9	2,773	-0.07%
2022/10/25	2	31.25	8	31.25	30.70	-6	2,774	-0.22%
2022/10/24	6	31.55	0	0.00	31.25	6	2,808	0.21%
2022/10/21	2	32.20	8	32.06	31.85	-6	2,761	-0.22%
2022/10/20	12.1	32.00	27	31.95	32.20	-14.9	2,735	-0.54%
2022/10/19	724	32.46	13	32.20	32.30	711	2,646	26.87%	大買/鉅額交易
2022/10/18	789	30.76	8	30.78	31.00	781	2,465	31.67%	大買/鉅額交易
2022/10/17	0	0.00	3	28.97	30.00	-3	2,476	-0.12%
2022/10/14	8	29.27	8	29.19	29.30	0	2,507	0.00%
2022/10/13	5	28.68	0	0.00	28.40	5	2,567	0.19%
2022/10/12	0	0.00	1	29.30	29.45	-1	2,564	-0.04%
2022/10/11	2	29.83	0	0.00	29.50	2	2,598	0.08%
2022/10/07	1	30.85	0	0.00	30.90	1	2,649	0.04%
2022/10/05	1	31.05	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	1	30.50	30.60	-1	2,718	-0.04%
2022/10/03	1	29.20	1	29.75	29.70	0	2,752	0.00%
2022/09/30	23	29.55	13	29.32	30.00	10	2,829	0.35%
2022/09/29	282	29.82	6	29.48	29.70	276	2,886	9.56%	大買/鉅額交易
2022/09/26	2	30.35	4.2	30.59	29.85	-2.2	3,054	-0.07%
2022/09/23	0	0.00	1	31.75	31.75	-1	3,111	-0.03%
2022/09/22	2	31.80	1.2	32.01	32.00	0.8	3,218	0.02%
2022/09/21	11	32.34	1	32.40	32.25	10	3,330	0.30%
2022/09/20	21	32.76	0	0.00	32.85	21	3,458	0.61%
2022/09/19	0.1	32.95	1	32.80	32.70	-0.9	3,500	-0.03%
2022/09/15	2	33.30	1	33.40	33.25	1	3,556	0.03%
2022/09/14	1	33.30	4	33.25	33.30	-3	3,606	-0.08%
2022/09/13	37.3	33.93	0	0.00	33.80	37.3	3,611	1.03%
2022/09/12	6	33.86	1	34.15	33.80	5	3,635	0.14%
2022/09/08	1	33.65	3	34.28	34.25	-2	3,649	-0.05%
2022/09/07	1	33.10	0.4	33.20	33.00	0.6	3,673	0.02%
2022/09/06	6	33.57	0	0.00	33.40	6	3,690	0.16%
2022/09/05	1	34.35	4	34.20	34.20	-3	3,677	-0.08%
2022/09/02	6	34.62	1	34.50	34.50	5	3,692	0.14%
2022/09/01	1	35.30	1	35.30	35.10	0	3,657	0.00%
2022/08/31	0	0.00	3	35.65	35.75	-3	3,671	-0.08%
2022/08/30	0	0.00	5	36.15	36.15	-5	3,661	-0.14%
2022/08/29	2	35.90	0	0.00	36.00	2	3,680	0.05%
2022/08/26	8	36.88	1	36.80	36.80	7	3,705	0.19%
2022/08/25	2	36.40	0	0.00	36.40	2	3,712	0.05%
2022/08/24	23	36.28	7	36.11	36.10	16	3,763	0.43%
2022/08/23	29	36.36	5	36.42	36.35	24	3,790	0.63%
2022/08/22	10	37.03	1	36.90	36.85	9	3,793	0.24%
2022/08/19	5	37.14	32	37.15	37.15	-27	3,802	-0.71%
2022/08/18	46	36.37	13	36.34	36.40	33	3,773	0.87%
2022/08/16	13	36.49	0	0.00	36.50	13	3,765	0.35%
2022/08/15	13	36.46	25	36.59	36.70	-12	3,765	-0.32%
2022/08/12	2	36.25	36	36.20	36.30	-34	3,747	-0.91%
2022/08/11	0	0.00	12	35.53	35.70	-12	3,764	-0.32%
2022/08/10	65	35.19	0	0.00	35.10	65	3,769	1.73%
2022/08/09	40	35.50	4	35.25	35.45	36	3,776	0.95%
2022/08/08	1	35.75	11	35.58	35.60	-10	3,783	-0.26%
2022/08/05	60	34.66	23	34.77	34.90	37	3,757	0.98%
2022/08/04	6	34.28	9	34.52	34.20	-3	3,723	-0.08%
2022/08/03	6	33.84	4	33.88	34.00	2	3,721	0.05%
2022/08/02	5	34.38	2	34.15	34.15	3	3,742	0.08%
2022/08/01	3	35.03	3	35.25	35.20	0	3,763	0.00%
2022/07/29	21	35.37	33	35.70	35.30	-12	3,797	-0.32%
2022/07/28	3	35.50	1	35.30	35.30	2	3,763	0.05%
2022/07/27	0	0.00	1	35.25	35.40	-1	3,794	-0.03%
2022/07/26	2	35.18	1	35.20	35.15	1	3,804	0.03%
2022/07/25	0.1	35.85	3	35.72	35.80	-3	3,829	-0.08%
2022/07/22	89	36.29	0	0.00	35.95	89	3,843	2.32%
2022/07/21	25.1	35.68	10	36.05	36.30	15.1	3,839	0.39%
2022/07/20	95	35.59	2	35.43	35.40	93	3,835	2.42%
2022/07/19	41	35.03	10	34.77	35.20	31	3,839	0.81%
2022/07/18	2	34.33	1	35.00	35.00	1	3,864	0.03%
2022/07/15	12	33.39	7	33.59	33.85	5	3,843	0.13%
2022/07/14	30	32.94	9	32.84	32.95	21	3,835	0.55%
2022/07/13	8	32.92	2	32.88	32.90	6	3,822	0.16%
2022/07/12	4	32.46	7	32.39	32.25	-3	3,819	-0.08%
2022/07/11	22	34.19	11	33.94	33.90	11	3,800	0.29%
2022/07/08	5	35.21	8	35.33	35.45	-3	3,775	-0.08%
2022/07/07	12	33.07	5	33.87	34.15	7	3,746	0.19%
2022/07/06	12	33.53	4	33.95	33.15	8	3,749	0.21%
2022/07/05	12	33.98	2	33.90	33.95	10	3,748	0.27%
2022/07/04	19	34.04	3	34.32	33.60	16	3,727	0.43%
2022/07/01	4.1	35.71	9	35.84	35.45	-5	3,711	-0.13%
2022/06/30	43.1	37.77	9	37.11	36.95	34.1	3,623	0.94%
2022/06/29	23.5	39.35	8.2	39.73	39.10	15.3	3,526	0.43%
2022/06/28	36	45.00	1	44.80	44.80	35	3,423	1.02%
2022/06/27	5	46.08	2	46.15	46.15	3	3,302	0.09%
2022/06/24	23	45.82	0	0.00	45.60	23	3,282	0.70%
2022/06/23	2	45.50	12	45.37	45.75	-10	3,261	-0.31%
2022/06/22	3	46.88	0.7	46.65	46.80	2.3	3,238	0.07%
2022/06/21	0	0.00	533	47.77	47.80	-533	3,213	-16.59%	大賣/鉅額交易
2022/06/20	8	47.71	3	48.00	47.10	5	3,226	0.15%
2022/06/17	2	48.05	0	0.00	48.50	2	3,218	0.06%
2022/06/16	1	48.70	33	50.05	48.70	-32	3,252	-0.98%
2022/06/15	0	0.00	11	49.94	49.90	-11	3,323	-0.33%
2022/06/14	1	48.95	5	48.78	49.40	-4	3,365	-0.12%
2022/06/13	0	0.00	1	49.90	49.60	-1	3,460	-0.03%
2022/06/10	0	50.30	0	0.00	50.30	0	3,515	0.00%
2022/06/09	2	49.98	0	0.00	50.40	2	3,580	0.06%
2022/06/08	0	0.00	72	50.50	50.50	-72	3,600	-2.00%
2022/06/07	2	50.40	3	50.27	50.30	-1	3,685	-0.03%
2022/06/06	11	50.30	151	50.17	50.20	-140	3,746	-3.74%	大賣/鉅額交易
2022/06/02	4.1	49.75	1.1	49.63	49.75	3	3,840	0.08%
2022/06/01	3	49.57	5.1	49.54	49.60	-2.1	4,021	-0.05%
2022/05/31	1	48.55	0	0.00	48.55	1	4,144	0.02%
2022/05/30	3	48.92	0	0.00	48.90	3	4,315	0.07%
2022/05/27	0	0.00	2	48.58	48.60	-2	4,516	-0.04%
2022/05/26	0	0.00	2	48.03	47.95	-2	5,446	-0.04%
2022/05/25	0	47.80	0	0.00	48.00	0	6,331	0.00%
2022/05/24	0	47.85	0	0.00	47.55	0	6,400	0.00%
2022/05/20	2	48.40	0	0.00	48.35	2	6,532	0.03%
2022/05/19	0	0.00	6	48.24	48.35	-6	6,686	-0.09%
2022/05/18	1.2	47.82	1	47.80	47.85	0.2	6,697	0.00%
2022/05/17	212	47.21	12	47.27	47.30	200	6,838	2.92%	大買/鉅額交易
2022/05/16	275	46.55	0	0.00	46.50	275	6,863	4.01%	大買/鉅額交易
2022/05/13	10	45.80	0	0.00	45.95	10	6,866	0.15%
2022/05/12	0	0.00	7	45.66	45.35	-7	6,896	-0.10%
2022/05/11	1	46.15	0	0.00	45.85	1	6,903	0.01%
2022/05/10	13	45.90	0	0.00	46.40	13	6,916	0.19%
2022/05/09	3	46.72	1	46.60	46.35	2	6,936	0.03%
2022/05/06	4	47.84	9	47.79	48.10	-5	6,993	-0.07%
2022/05/05	0	0.00	3	48.05	48.15	-3	7,055	-0.04%
2022/05/04	1	47.30	20	47.60	47.25	-19	7,083	-0.27%
2022/05/03	20	47.05	1	46.75	47.25	19	7,167	0.26%
2022/04/29	3	47.13	1	47.80	46.70	2	7,237	0.03%
2022/04/28	8	46.63	1	46.60	46.60	7	7,311	0.10%
2022/04/27	4.1	46.53	3	46.08	46.50	1.1	7,377	0.02%
2022/04/26	3.1	46.90	0	0.00	46.55	3.1	7,462	0.04%
2022/04/25	89.1	46.97	11	47.14	46.95	78.1	7,652	1.02%
2022/04/22	11	48.45	13	48.53	48.60	-2	7,729	-0.03%
2022/04/21	2	48.73	7	48.94	48.50	-5	8,139	-0.06%
2022/04/20	14	48.59	6	48.53	48.35	8	8,983	0.09%
2022/04/19	1	48.85	13	48.82	48.90	-12	9,250	-0.13%
2022/04/18	10	48.10	3	48.10	48.00	7	9,292	0.08%
2022/04/15	12	47.90	18	47.89	47.85	-6	9,303	-0.06%
2022/04/14	0	48.55	2	48.40	48.35	-2	9,365	-0.02%
2022/04/13	10	48.24	1	48.25	48.30	9	9,407	0.10%
2022/04/12	88.1	48.08	3	47.95	48.00	85.1	9,395	0.91%
2022/04/11	12	49.19	9	49.23	48.85	3	9,381	0.03%
2022/04/08	4	49.89	4	49.93	50.10	0	9,381	0.00%
2022/04/07	9.1	50.00	57	50.00	49.80	-47.9	9,391	-0.51%
2022/04/06	3	50.80	0	0.00	50.70	3	9,365	0.03%
2022/04/01	5	50.94	3	50.93	51.20	2	9,445	0.02%
2022/03/31	6.1	51.39	4	51.40	51.40	2.1	9,529	0.02%
2022/03/30	4	51.70	0	0.00	51.70	4	9,584	0.04%
2022/03/29	4	52.00	2	52.10	51.70	2	9,654	0.02%
2022/03/28	1.1	51.16	1	51.70	51.90	0.1	9,789	0.00%
2022/03/25	3	51.60	0	0.00	51.70	3	9,890	0.03%
2022/03/24	2.1	51.75	11	51.88	51.90	-8.9	9,896	-0.09%
2022/03/23	12.5	52.10	11	52.13	52.20	1.5	9,951	0.02%
2022/03/22	3.1	51.84	11	52.05	52.10	-7.9	10,013	-0.08%
2022/03/21	7	52.34	10	52.22	52.10	-3	10,032	-0.03%
2022/03/18	535	51.96	6	51.88	51.70	529	10,045	5.27%	大買/鉅額交易
2022/03/17	6	51.17	16	51.21	51.40	-10	9,960	-0.10%
2022/03/16	9	50.42	0	0.00	50.30	9	9,904	0.09%
2022/03/15	13	51.17	36	51.21	50.80	-23	9,856	-0.23%
2022/03/14	3	51.67	2	51.60	51.80	1	9,852	0.01%
2022/03/11	5	51.52	10	51.55	51.50	-5	9,861	-0.05%
2022/03/10	4.2	51.65	37	51.71	51.30	-32.8	9,886	-0.33%
2022/03/09	14	50.58	185	50.60	51.10	-171	9,853	-1.74%	大賣/鉅額交易
2022/03/08	12	49.78	5	50.21	50.20	7	9,866	0.07%
2022/03/07	28	50.15	50	50.06	50.30	-22	9,792	-0.22%
2022/03/04	10	51.62	3,012	51.69	51.60	-3,002	9,667	-31.05%	大賣/鉅額交易
2022/03/03	13	51.66	3	52.00	51.80	10	9,586	0.10%
2022/03/02	29	51.39	18	51.21	51.40	11	9,508	0.12%
2022/03/01	169	52.24	173	51.56	51.20	-4	9,347	-0.04%	大買/大賣/
2022/02/25	43	51.29	186.7	51.89	52.00	-143.7	8,431	-1.70%	大賣/鉅額交易
2022/02/24	10	47.74	7	48.18	47.35	3	7,667	0.04%
2022/02/23	5	48.42	3	48.48	48.50	2	7,671	0.03%
2022/02/22	17	48.29	76	48.24	48.15	-59	7,780	-0.76%
2022/02/21	25	49.40	20	49.21	49.15	5	7,954	0.06%
2022/02/18	87	48.16	12	48.38	48.75	75	8,077	0.93%
2022/02/17	12	47.81	25	48.13	48.25	-13	8,172	-0.16%
2022/02/16	4	47.05	11	47.30	46.95	-7	8,150	-0.09%
2022/02/15	2	46.53	5	46.42	46.30	-3	8,186	-0.04%
2022/02/14	4	46.29	4	46.34	46.50	0	8,258	0.00%
2022/02/11	22	47.40	13	47.44	47.40	9	8,348	0.11%
2022/02/10	2	47.15	18	47.22	47.40	-16	8,586	-0.19%
2022/02/09	8	46.66	4	46.88	47.10	4	8,604	0.05%
2022/02/08	10	46.20	7	46.30	46.35	3	8,631	0.03%
2022/02/07	5	46.08	1	45.65	45.80	4	8,580	0.05%
2022/01/26	35	46.11	3	46.25	46.00	32	8,515	0.38%
2022/01/25	17	46.25	1	46.40	45.75	16	8,508	0.19%
2022/01/24	8	47.02	2	46.75	47.00	6	8,428	0.07%
2022/01/21	8	47.83	5	47.92	47.60	3	8,450	0.04%
2022/01/20	126	48.31	11	48.31	48.45	115	8,401	1.37%	大買/鉅額交易
2022/01/19	81	48.14	22	47.98	47.80	59	8,344	0.71%
2022/01/18	113.8	49.76	74	49.36	48.80	39.8	8,256	0.48%	大買/
2022/01/17	44	49.52	7	49.42	49.50	37	8,058	0.46%
2022/01/14	39.5	50.21	183	50.48	49.15	-143.6	7,963	-1.80%	大賣/鉅額交易
2022/01/13	145	51.57	153.4	51.92	51.30	-8.4	7,572	-0.11%	大買/大賣/
2022/01/12	49	48.53	169	48.34	49.70	-120	6,735	-1.78%	大賣/鉅額交易
2022/01/11	1	47.05	8	47.65	47.10	-7	6,510	-0.11%
2022/01/10	8	47.25	6	47.50	47.40	2	6,531	0.03%
2022/01/07	29	47.49	15	47.78	47.10	14	6,572	0.21%
2022/01/06	252	47.99	64	48.11	48.30	188	6,564	2.86%	大買/鉅額交易
2022/01/05	0	0.00	1	48.00	48.10	-1	6,602	-0.02%
2022/01/04	7	48.01	73	48.01	48.05	-66	6,610	-1.00%
2022/01/03	21	48.83	12	48.42	47.95	9	6,616	0.14%
2021/12/30	1	48.70	9	48.67	48.60	-8	6,584	-0.12%
2021/12/29	0	0.00	44	48.34	48.60	-44	6,595	-0.67%
2021/12/28	8	48.64	3	49.05	48.50	5	6,615	0.08%
2021/12/27	69	49.16	16	49.11	49.10	53	6,588	0.80%
2021/12/24	4	48.25	8	48.37	48.30	-4	6,555	-0.06%
2021/12/23	22	48.01	72	47.90	48.10	-50	6,556	-0.76%
2021/12/22	4	47.94	25	47.97	48.10	-21	6,690	-0.31%
2021/12/21	13	47.40	70	47.36	47.50	-57	6,587	-0.87%
2021/12/20	240	46.59	2	46.50	46.50	238	6,497	3.66%	大買/鉅額交易
2021/12/17	9	46.17	21	46.76	46.20	-12	6,547	-0.18%
2021/12/16	2.1	46.63	7	46.29	46.65	-4.9	6,626	-0.07%
2021/12/15	3	45.43	0	0.00	45.30	3	6,646	0.05%
2021/12/14	15	45.68	0	0.00	45.05	15	6,732	0.22%
2021/12/13	17	46.79	53	46.68	46.45	-36	6,835	-0.53%
2021/12/10	0	0.00	51	46.25	46.40	-51	6,850	-0.74%
2021/12/09	4	46.43	0	0.00	46.30	4	6,874	0.06%
2021/12/08	90	46.90	144	46.94	46.90	-54	6,888	-0.78%	大賣/
2021/12/07	6	46.93	13	46.91	46.80	-7	6,964	-0.10%
2021/12/06	117	46.96	4	47.18	47.25	113	7,034	1.61%	大買/鉅額交易
2021/12/03	15	46.02	7	46.06	46.55	8	7,241	0.11%
2021/12/02	60	46.38	10	46.39	45.70	50	7,455	0.67%
2021/12/01	12	45.80	2	46.10	46.10	10	7,688	0.13%
2021/11/30	1	45.55	160	45.46	46.15	-159	8,094	-1.96%	大賣/鉅額交易
2021/11/29	27	44.46	1	43.90	44.65	26	8,271	0.31%
2021/11/26	48	45.46	5.1	45.57	45.20	43	8,644	0.50%
2021/11/25	133	46.35	3	46.52	46.25	130	8,670	1.50%	大買/鉅額交易
2021/11/24	13	46.55	0	0.00	46.55	13	8,842	0.15%
2021/11/23	30	46.51	17	46.87	46.25	13	9,368	0.14%
2021/11/22	3	47.30	6	47.38	47.45	-3	9,438	-0.03%
2021/11/19	38	47.56	9	47.67	47.30	29	9,517	0.30%
2021/11/18	13	48.42	18	48.85	48.40	-5	9,498	-0.05%
2021/11/17	71	47.90	84	48.00	48.35	-13	9,347	-0.14%
2021/11/16	58	46.61	10	46.73	46.30	48	9,213	0.52%
2021/11/15	43	46.79	39	47.03	47.15	4	9,247	0.04%
2021/11/12	57	45.80	1	46.15	45.75	56	9,353	0.60%
2021/11/11	22	45.50	3	45.55	45.45	19	9,543	0.20%
2021/11/10	35	45.82	12	45.82	45.80	23	9,771	0.24%
2021/11/09	41	47.11	22	46.67	46.55	19	10,257	0.19%
2021/11/08	42	46.44	8	46.80	46.90	34	11,219	0.30%
2021/11/05	62	45.87	14	46.56	46.70	48	12,495	0.38%
2021/11/04	27	46.85	8	46.73	46.45	19	12,611	0.15%
2021/11/03	13	46.08	1	46.35	46.15	12	12,808	0.09%
2021/11/02	3	46.57	3	46.03	45.65	0	13,311	0.00%
2021/11/01	0	0.00	0	46.30	46.65	0	13,817	0.00%
2021/10/29	31	46.33	6	46.22	46.15	25	14,127	0.18%
2021/10/28	1	45.85	7	46.81	47.10	-6	14,375	-0.04%
2021/10/27	6.6	45.56	3	46.08	46.15	3.6	14,447	0.02%
2021/10/26	3	45.75	1	46.15	45.65	2	14,582	0.01%
2021/10/25	11	45.03	4	44.98	45.50	7	14,576	0.05%
2021/10/22	0.2	45.30	2	44.98	45.20	-1.8	14,631	-0.01%
2021/10/21	1	45.50	6	45.92	44.90	-5	14,726	-0.03%
2021/10/20	32	45.70	105	45.91	45.45	-73	14,803	-0.49%	大賣/
2021/10/19	10	45.73	5	45.18	45.85	5	14,875	0.03%
2021/10/18	38	44.24	7	43.99	44.20	31	14,949	0.21%
2021/10/15	46	44.55	9	44.79	45.10	37	15,039	0.25%
2021/10/14	2	43.18	124	43.03	43.70	-122	15,270	-0.80%	大賣/鉅額交易
2021/10/13	26.1	43.47	77	42.71	42.90	-51	15,398	-0.33%
2021/10/12	8	44.43	7	44.65	44.30	1	15,531	0.01%
2021/10/08	12	45.48	5	46.33	45.20	7	15,779	0.04%
2021/10/07	24	46.44	18	46.33	46.10	6	15,972	0.04%
2021/10/06	3	46.13	2	45.80	44.95	1	16,352	0.01%
2021/10/05	1	45.40	102	43.94	46.45	-101	16,496	-0.61%	大賣/鉅額交易
2021/10/04	4	45.33	11	45.51	44.90	-7	16,513	-0.04%
2021/10/01	67	46.30	32	46.04	46.10	35	16,612	0.21%
2021/09/30	6	47.96	5	48.24	47.70	1	16,782	0.01%
2021/09/29	56	47.93	12.1	47.75	47.55	43.9	16,754	0.26%
2021/09/28	6	50.70	3	50.40	50.50	3	16,683	0.02%
2021/09/27	2	51.75	1	52.40	51.60	1	16,736	0.01%
2021/09/24	5	51.50	15	51.93	52.10	-10	16,784	-0.06%
2021/09/23	34	51.84	11	51.61	51.80	23	16,730	0.14%
2021/09/22	111	51.33	2	51.70	52.50	109	16,601	0.66%	大買/鉅額交易
2021/09/17	15	53.35	7	53.43	53.30	8	16,502	0.05%
2021/09/16	41	53.80	9	54.03	53.20	32	16,407	0.20%
2021/09/15	0	0.00	12	54.57	54.90	-12	16,242	-0.07%
2021/09/14	14	55.15	11	55.77	55.20	3	16,241	0.02%
2021/09/13	6	55.87	9	56.01	55.60	-3	16,251	-0.02%
2021/09/10	6	55.77	25	56.00	57.00	-19	16,254	-0.12%
2021/09/09	15	54.54	14	53.64	54.90	1	16,218	0.01%
2021/09/08	23	53.94	152	53.89	53.60	-129	16,168	-0.80%	大賣/鉅額交易
2021/09/07	29	57.28	77	56.78	56.90	-48	16,026	-0.30%
2021/09/06	111	59.07	37	58.82	59.00	74	15,808	0.47%	大買/
2021/09/03	39	60.66	30.1	59.75	60.90	9	15,565	0.06%
2021/09/02	33	58.15	33.2	58.02	57.10	-0.2	15,242	0.00%
2021/09/01	58.1	59.90	28.1	59.50	59.80	30	15,195	0.20%
2021/08/31	8	58.20	11	58.36	58.80	-3	15,020	-0.02%
2021/08/30	25	57.80	119.1	57.70	58.10	-94.1	14,967	-0.63%	大賣/
2021/08/27	149.2	57.72	112	58.14	56.60	37.2	14,812	0.25%	大買/大賣/
2021/08/26	10	56.36	18	56.08	56.50	-8	14,355	-0.06%
2021/08/25	19.1	55.81	14	55.70	55.30	5.1	14,292	0.04%
2021/08/24	12	55.49	17	55.50	55.30	-5	14,183	-0.04%
2021/08/23	12	54.68	13	54.95	55.60	-1	14,114	-0.01%
2021/08/20	17	54.12	71	54.03	53.50	-54	14,033	-0.38%
2021/08/19	10	54.50	58	55.37	54.00	-48	13,916	-0.34%
2021/08/18	46	51.75	83	53.14	55.20	-37	13,872	-0.27%
2021/08/17	69	52.03	89	52.69	51.50	-20	13,745	-0.15%
2021/08/16	195	54.41	139	54.52	53.90	56	13,497	0.41%	大買/大賣/
2021/08/13	51	57.22	103	57.09	56.40	-52	13,206	-0.39%	大賣/
2021/08/12	163	56.53	226.8	56.96	57.30	-63.8	12,622	-0.51%	大買/大賣/
2021/08/11	215	55.33	451	55.06	54.00	-236	11,454	-2.06%	大買/大賣/鉅額交易
2021/08/10	155	53.72	26	53.30	54.00	129	10,213	1.26%	大買/鉅額交易
2021/08/09	53	54.53	598	54.10	54.20	-545	10,159	-5.36%	大賣/鉅額交易
2021/08/06	708	57.45	73	56.91	56.20	635	10,026	6.33%	大買/鉅額交易
2021/08/05	95	58.55	135.1	58.66	59.20	-40.1	9,673	-0.41%	大賣/
2021/08/04	35.6	56.31	40	56.48	56.80	-4.4	9,365	-0.05%
2021/08/03	106.5	55.13	65.8	54.53	56.20	40.7	9,201	0.44%	大買/
2021/08/02	29	53.21	5	53.46	53.00	24	8,902	0.27%
2021/07/30	24.3	53.00	32	52.91	53.30	-7.7	8,827	-0.09%
2021/07/29	11	51.62	0	0.00	51.80	11	8,735	0.13%
2021/07/28	4	49.58	4	50.43	50.80	0	8,793	0.00%
2021/07/27	1,019	51.98	13	51.59	51.50	1,006	8,871	11.34%	大買/鉅額交易
2021/07/26	7	51.24	21	52.76	52.80	-14	8,887	-0.16%
2021/07/23	202	51.70	808	51.63	50.70	-606	9,021	-6.72%	大買/大賣/鉅額交易
2021/07/22	72	51.71	116.7	51.99	51.50	-44.7	9,177	-0.49%	大賣/
2021/07/21	36	51.19	3	51.30	51.60	33	9,119	0.36%
2021/07/20	49	50.93	57	51.32	50.50	-8	9,067	-0.09%
2021/07/19	69	53.58	2,223	53.68	53.30	-2,154	8,878	-24.26%	大賣/鉅額交易
2021/07/16	5	54.20	9.8	54.82	55.20	-4.8	9,090	-0.05%
2021/07/15	39	52.86	36.2	53.88	54.30	2.9	9,320	0.03%
2021/07/14	11	51.69	11.3	52.78	52.60	-0.3	9,389	0.00%
2021/07/13	59.3	52.55	45.2	52.52	51.60	14.1	9,269	0.15%
2021/07/12	128	50.52	39.7	50.91	51.00	88.3	9,017	0.98%	大買/
2021/07/09	2	49.15	3.2	49.64	49.75	-1.2	8,937	-0.01%
2021/07/08	27	50.22	2.3	49.89	50.10	24.7	9,061	0.27%
2021/07/07	49	50.15	187	50.14	51.20	-138	9,058	-1.52%	大賣/鉅額交易
2021/07/06	7	49.04	5	49.02	48.80	2	8,977	0.02%
2021/07/05	5	48.52	54	49.09	49.25	-49	9,205	-0.53%
2021/07/02	39.3	47.58	3	47.80	47.55	36.3	9,422	0.38%
2021/07/01	8	48.00	10	48.16	48.20	-2	9,486	-0.02%
2021/06/30	3	47.15	0	0.00	47.60	3	9,534	0.03%
2021/06/29	11	47.26	17	47.17	47.10	-6	9,631	-0.06%
2021/06/28	1	47.95	6	47.65	47.80	-5	9,965	-0.05%
2021/06/25	6	47.84	1	47.55	47.55	5	10,123	0.05%
2021/06/24	32	48.25	11	48.37	48.20	21	10,326	0.20%
2021/06/23	1	46.80	6.4	47.52	47.80	-5.4	10,547	-0.05%
2021/06/22	7.4	47.36	4.4	47.35	47.10	3	10,673	0.03%
2021/06/21	6.4	47.27	14	47.44	47.15	-7.6	10,830	-0.07%
2021/06/18	2	48.98	7	49.49	48.25	-5	11,158	-0.04%
2021/06/17	105.1	49.43	29	49.35	49.65	76.1	11,326	0.67%	大買/
2021/06/16	4.1	49.10	25	49.11	48.65	-20.9	11,718	-0.18%
2021/06/15	2	48.60	21	48.58	48.50	-19	12,590	-0.15%
2021/06/11	8	48.21	14	48.13	48.10	-6	13,633	-0.04%
2021/06/10	10	48.09	12	48.07	48.10	-2	13,816	-0.01%
2021/06/09	40	48.45	22	48.32	47.85	18	14,069	0.13%
2021/06/08	83	48.34	118.3	48.47	49.00	-35.3	14,010	-0.25%	大賣/
2021/06/07	14	45.97	12	45.90	46.15	2	13,821	0.01%
2021/06/04	12	45.47	31	45.85	45.20	-19	13,751	-0.14%
2021/06/03	19.6	46.54	9	46.73	46.45	10.6	13,755	0.08%
2021/06/02	5	46.29	24	46.70	47.05	-19	13,713	-0.14%
2021/06/01	10	45.95	3	46.05	45.70	7	13,645	0.05%
2021/05/31	2	45.38	10	45.43	45.55	-8	13,783	-0.06%
2021/05/28	36	45.00	3	44.87	44.95	33	13,867	0.24%
2021/05/27	7	44.44	17	44.39	44.35	-10	13,998	-0.07%
2021/05/26	14	44.78	12	44.84	44.25	2	14,215	0.01%
2021/05/25	177	44.73	15	44.37	44.95	162	14,463	1.12%	大買/鉅額交易
2021/05/24	0	41.80	4	42.79	42.80	-4	14,493	-0.03%
2021/05/21	10	42.21	26	42.53	42.35	-16	14,601	-0.11%
2021/05/20	4	41.93	31	41.96	41.70	-27	14,780	-0.18%
2021/05/19	1	42.30	2	42.18	42.30	-1	14,983	-0.01%
2021/05/18	40	41.39	2	42.35	42.55	38	15,159	0.25%
2021/05/17	6	39.98	24	40.13	39.65	-18	15,295	-0.12%
2021/05/14	13	43.43	28	42.62	42.35	-15	15,213	-0.10%
2021/05/13	36	42.74	15	42.90	42.50	21	15,101	0.14%
2021/05/12	39	40.52	73	40.91	41.65	-34	14,970	-0.23%
2021/05/11	11	42.27	66	41.74	41.80	-55	14,889	-0.37%
2021/05/10	4	45.15	1	45.30	44.85	3	14,764	0.02%
2021/05/07	4	45.16	14	45.29	45.90	-10	14,805	-0.07%
2021/05/06	23	43.90	175	44.30	43.90	-152	14,811	-1.03%	大賣/鉅額交易
2021/05/05	30	44.79	121	45.18	43.90	-91	14,819	-0.61%	大賣/
2021/05/04	49	44.87	633	44.28	45.00	-584	14,918	-3.91%	大賣/鉅額交易
2021/05/03	17	47.27	37	46.95	46.30	-20	14,913	-0.13%
2021/04/29	40	48.25	9	49.52	47.70	31	14,963	0.21%
2021/04/28	27.2	50.36	21.1	50.16	50.30	6	14,973	0.04%
2021/04/27	5	48.78	4.2	49.21	48.85	0.8	15,031	0.01%
2021/04/26	17	48.90	17	48.99	48.80	0	15,380	0.00%
2021/04/23	8.1	47.72	26.7	47.62	48.00	-18.6	15,402	-0.12%
2021/04/22	25	49.49	327	49.85	47.30	-302	15,496	-1.95%	大賣/鉅額交易
2021/04/21	55.1	49.42	147	49.45	49.70	-91.9	15,210	-0.60%	大賣/
2021/04/20	125	47.94	42	47.58	47.50	83	14,944	0.56%	大買/
2021/04/19	9	46.52	9	46.51	46.70	0	15,115	0.00%
2021/04/16	47	46.03	13	46.42	46.65	34	15,137	0.22%
2021/04/15	8	44.81	916	44.78	45.25	-908	15,095	-6.01%	大賣/鉅額交易
2021/04/14	66	45.09	156	44.59	44.75	-90	15,118	-0.60%	大賣/
2021/04/13	68	47.05	13	46.28	45.70	55	15,079	0.36%
2021/04/12	166	47.55	13	47.27	46.90	153	14,988	1.02%	大買/鉅額交易
2021/04/09	17	46.94	15.5	47.28	46.85	1.5	14,866	0.01%
2021/04/08	41.3	47.13	46	46.67	47.50	-4.8	14,645	-0.03%
2021/04/07	37	45.73	16	45.62	45.30	21	14,326	0.15%
2021/04/06	12	45.02	23.5	45.20	45.30	-11.5	14,332	-0.08%
2021/04/01	11	43.92	8	44.02	44.20	3	14,267	0.02%
2021/03/31	88	45.07	42.1	45.20	44.25	45.9	14,237	0.32%
2021/03/30	34	44.67	20	44.56	44.90	14	13,925	0.10%
2021/03/29	26	44.41	17	44.45	44.15	9	13,837	0.07%
2021/03/26	46.1	44.18	86	44.18	44.65	-39.9	13,744	-0.29%
2021/03/25	27	42.92	16.5	43.07	43.30	10.6	13,609	0.08%
2021/03/24	49	43.78	24	43.75	43.05	25	13,697	0.18%
2021/03/23	59	44.10	71	44.17	44.10	-12	13,653	-0.09%
2021/03/22	47	43.15	33.1	42.96	42.95	14	13,468	0.10%
2021/03/19	92	43.63	22	43.77	43.50	70	13,552	0.52%
2021/03/18	120.1	42.88	324.1	42.95	43.75	-204	13,281	-1.54%	大買/大賣/鉅額交易
2021/03/17	1,447.2	40.03	552	39.76	40.65	895.2	12,769	7.01%	大買/大賣/鉅額交易
2021/03/16	250	38.43	144	38.10	38.60	106	11,893	0.89%	大買/大賣/鉅額交易
2021/03/15	380	38.38	74	38.31	38.20	306	11,979	2.55%	大買/鉅額交易
2021/03/12	10	36.75	13	37.03	37.40	-3	11,844	-0.03%
2021/03/11	25	36.50	10	36.65	36.80	15	12,524	0.12%
2021/03/10	20	36.74	1	36.80	36.50	19	13,196	0.14%
2021/03/09	28	36.18	2	36.50	36.65	26	13,568	0.19%
2021/03/08	27	36.90	14	37.31	36.70	13	13,606	0.10%
2021/03/05	20.1	37.24	10	37.21	37.10	10.1	13,632	0.07%
2021/03/04	38	37.34	30.6	37.47	37.35	7.4	13,696	0.05%
2021/03/03	4.1	36.87	2	37.60	37.75	2.1	13,544	0.02%
2021/03/02	32	38.03	40	38.35	37.30	-8	13,437	-0.06%
2021/02/26	46	37.69	13	37.50	37.70	33	13,320	0.25%
2021/02/25	23.5	38.00	624.5	37.72	38.95	-601.1	13,274	-4.53%	大賣/鉅額交易
2021/02/24	2	37.33	360.2	37.39	37.00	-358.2	13,110	-2.73%	大賣/鉅額交易
2021/02/23	18	36.55	0	0.00	36.50	18	12,989	0.14%
2021/02/22	26	37.59	38	37.68	37.25	-12	12,899	-0.09%
2021/02/19	7	36.93	20	37.04	37.35	-13	12,757	-0.10%
2021/02/18	23	36.21	43.7	35.85	36.45	-20.7	12,566	-0.16%
2021/02/17	18	35.61	22	35.83	35.25	-4	12,409	-0.03%
2021/02/05	0	34.50	8	34.59	34.35	-8	12,224	-0.07%
2021/02/04	14	34.08	7	34.10	34.00	7	12,219	0.06%
2021/02/03	13	34.41	11	34.28	34.35	2	12,306	0.02%
2021/02/02	112	34.88	90	34.58	34.70	22	12,344	0.18%	大買/
2021/02/01	2	33.23	1	33.80	33.65	1	12,206	0.01%
2021/01/29	24	34.31	4	34.26	33.65	20	12,151	0.16%
2021/01/28	17	34.59	2	34.80	34.50	15	12,056	0.12%
2021/01/27	2	35.35	3	35.58	35.25	-1	11,987	-0.01%
2021/01/26	17.9	35.34	200	36.08	35.00	-182.1	11,917	-1.53%	大賣/鉅額交易
2021/01/25	19	36.46	81	36.36	36.30	-62	11,730	-0.53%
2021/01/22	18	37.06	23.4	37.16	37.25	-5.4	11,588	-0.05%
2021/01/21	89	36.59	235	36.75	37.10	-146	11,389	-1.28%	大賣/鉅額交易
2021/01/20	274	35.96	1,388.3	35.92	35.70	-1,114.3	11,107	-10.03%	大買/大賣/鉅額交易
2021/01/19	78.8	37.17	57	37.20	37.05	21.8	10,777	0.20%
2021/01/18	3	36.08	10	36.19	36.35	-7	10,311	-0.07%
2021/01/15	7	35.53	56	35.92	35.55	-49	10,167	-0.48%
2021/01/14	14	36.22	14	36.51	36.30	0	9,987	0.00%
2021/01/13	67	36.20	27	36.35	36.40	40	9,871	0.41%
2021/01/12	1,032	36.47	116	36.40	35.80	916	9,708	9.43%	大買/大賣/鉅額交易
2021/01/11	426	35.66	9	35.37	35.65	417	9,181	4.54%	大買/鉅額交易
2021/01/08	13	34.97	20.5	35.16	35.10	-7.5	9,041	-0.08%
2021/01/07	59	34.91	26	35.30	35.25	33	8,917	0.37%
2021/01/06	1,032.2	34.96	10	35.26	34.45	1,022.2	8,790	11.63%	大買/鉅額交易
2021/01/05	3	34.55	18	34.91	34.85	-15	8,607	-0.17%
2021/01/04	5	34.55	0	34.50	34.70	5	8,560	0.06%
2020/12/31	30	34.60	15	34.64	34.35	15	8,526	0.18%
2020/12/30	2	34.65	13	34.67	34.70	-11	8,473	-0.13%
2020/12/29	14	35.04	27	35.18	35.00	-13	8,439	-0.15%
2020/12/28	3	34.65	20	34.27	34.50	-17	8,260	-0.21%
2020/12/25	13	34.58	17	34.52	34.40	-4	8,197	-0.05%
2020/12/24	6	33.70	20	33.94	34.05	-14	8,103	-0.17%
2020/12/23	30	33.50	2	33.65	33.50	28	8,069	0.35%
2020/12/22	17	34.09	9	34.48	33.50	8	8,055	0.10%
2020/12/21	34	33.95	20	34.21	34.35	14	7,954	0.18%
2020/12/18	46	34.66	234	34.88	34.70	-188	7,861	-2.39%	大賣/鉅額交易
2020/12/17	36	34.65	76	34.76	34.95	-40	7,605	-0.53%
2020/12/16	37	35.00	34	35.00	34.55	3	7,451	0.04%
2020/12/15	53	35.59	636	35.30	34.65	-583	7,247	-8.04%	大賣/鉅額交易
2020/12/14	38	36.93	18	36.82	36.60	20	6,932	0.29%
2020/12/11	127	37.16	77	37.08	37.15	50	6,728	0.74%	大買/
2020/12/10	65.5	36.68	152	36.72	36.75	-86.5	6,262	-1.38%	大賣/
2020/12/09	49	36.46	279.1	36.75	37.05	-230.1	6,067	-3.79%	大賣/鉅額交易
2020/12/08	50	35.82	49	35.84	36.25	1	5,772	0.02%
2020/12/07	196	36.95	199	37.05	36.50	-3	5,536	-0.05%	大買/大賣/
2020/12/04	389.7	35.11	161.3	35.07	35.70	228.5	4,719	4.84%	大買/大賣/鉅額交易
2020/12/03	24	33.40	67	33.44	33.20	-43	3,957	-1.09%
2020/12/02	6	32.37	11	32.35	32.30	-5	3,599	-0.14%
2020/12/01	23	31.90	26	31.98	32.00	-3	3,505	-0.09%
2020/11/30	6	31.88	56	31.86	31.85	-50	3,431	-1.46%
2020/11/27	0	31.25	14	31.34	31.25	-14	3,315	-0.42%
2020/11/26	17	31.30	1	31.35	31.50	16	3,295	0.49%
2020/11/25	10	31.41	7	31.19	31.20	3	3,292	0.09%
2020/11/24	35	31.73	14	31.73	31.65	21	3,235	0.65%
2020/11/23	39	31.60	38	31.36	31.95	1	3,045	0.03%
2020/11/20	8	30.06	0.7	30.05	30.20	7.3	2,843	0.26%
2020/11/19	1	30.40	3	30.47	30.35	-2	2,834	-0.07%
2020/11/18	1	30.50	11	30.50	30.45	-10	2,811	-0.36%
2020/11/17	701	30.19	66	30.16	30.05	635	2,786	22.79%	大買/鉅額交易
2020/11/16	2	30.00	18	30.09	30.00	-16	2,838	-0.56%
2020/11/13	4	29.15	10.5	29.51	29.50	-6.5	2,841	-0.23%
2020/11/12	14	29.56	2	29.60	29.30	12	2,825	0.42%
2020/11/11	4	29.93	3	30.03	30.00	1	2,791	0.04%
2020/11/10	11	29.86	9	29.92	29.85	2	2,697	0.07%
2020/11/09	0	0.00	9	29.23	29.30	-9	2,667	-0.34%
2020/11/06	1.2	28.76	1	28.90	28.90	0.2	2,688	0.01%
2020/11/05	0.1	28.85	0	0.00	28.75	0.1	2,712	0.00%
2020/11/04	3.7	28.74	1	28.75	28.85	2.7	2,722	0.10%
2020/11/03	2	28.60	8	28.66	28.65	-6	2,729	-0.22%
2020/11/02	1.7	28.12	0	0.00	28.05	1.7	2,762	0.06%
2020/10/30	1	28.20	0	0.00	28.15	1	2,794	0.04%
2020/10/29	5	28.32	0	0.00	28.40	5	2,774	0.18%
2020/10/28	25	28.75	0	0.00	28.75	25	2,779	0.90%
2020/10/27	2	28.95	1	29.00	29.00	1	2,804	0.04%
2020/10/26	1	29.15	0	0.00	29.10	1	2,885	0.03%
2020/10/23	10	29.30	2	29.38	29.35	8	2,911	0.27%
2020/10/22	0	0.00	4	29.21	29.40	-4	2,968	-0.13%
2020/10/21	1	28.90	54.9	29.10	29.10	-53.9	2,991	-1.80%
2020/10/20	3	29.15	7.8	29.18	29.15	-4.8	3,036	-0.16%
2020/10/19	12	28.78	0	0.00	28.75	12	3,026	0.40%
2020/10/16	4	28.81	4	28.95	28.85	0	3,060	0.00%
2020/10/15	36	29.02	3	29.05	29.05	33	3,078	1.07%
2020/10/14	4	29.15	3	29.32	29.15	1	3,108	0.03%
2020/10/13	7	28.79	0	0.00	28.90	7	3,134	0.22%
2020/10/12	1	29.15	3	29.12	29.10	-2	3,197	-0.06%
2020/10/08	3	28.77	2	28.70	28.65	1	3,193	0.03%
2020/10/07	7	28.65	0	0.00	28.65	7	3,229	0.22%
2020/10/06	24	28.95	25	28.70	28.75	-1	3,276	-0.03%
2020/10/05	0	0.00	230	28.43	28.40	-230	3,325	-6.92%	大賣/鉅額交易
2020/09/30	0	0.00	2	28.55	28.55	-2	3,383	-0.06%
2020/09/29	1.5	28.30	1	28.55	28.30	0.5	3,453	0.02%
2020/09/28	65	28.20	1	28.20	28.30	64	3,589	1.78%
2020/09/25	49	27.29	4	27.43	27.25	45	3,869	1.16%
2020/09/24	21	28.04	2	28.15	28.05	19	4,006	0.47%
2020/09/23	17	28.78	2	28.53	28.55	15	4,036	0.37%
2020/09/22	104	29.05	2	29.05	28.95	102	4,251	2.40%	大買/鉅額交易
2020/09/21	4.1	29.55	0	0.00	29.45	4.1	4,412	0.09%
2020/09/18	3	29.83	201	29.80	29.90	-198	4,444	-4.46%	大賣/鉅額交易
2020/09/17	1	29.90	7	29.96	29.90	-6	4,521	-0.13%
2020/09/16	3	29.53	12	29.55	29.50	-9	4,532	-0.20%
2020/09/15	1	29.60	3	29.75	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	8.9	29.30	29.50	-8.9	4,750	-0.19%
2020/09/11	8	28.64	3	28.82	28.55	5	4,866	0.10%
2020/09/10	5.2	29.04	3	29.30	28.95	2.2	4,959	0.04%
2020/09/09	4	29.08	9	29.11	29.30	-5	5,069	-0.10%
2020/09/08	201	29.39	1	29.40	29.30	200	5,150	3.88%	大買/鉅額交易
2020/09/07	3	29.28	34	29.38	29.30	-31	5,260	-0.59%
2020/09/04	2	29.00	15	28.71	29.10	-13	5,470	-0.24%
2020/09/03	33	29.45	5	29.55	29.35	28	5,531	0.51%
2020/09/02	6	29.24	4	29.35	29.40	2	5,595	0.04%
2020/09/01	5	28.93	0	0.00	29.15	5	5,690	0.09%
2020/08/31	36	29.21	0.1	29.30	29.10	35.9	5,780	0.62%
2020/08/28	34	29.45	0	0.00	29.40	34	5,920	0.57%
2020/08/27	9	29.65	2	29.83	29.65	7	6,192	0.11%
2020/08/26	48	29.55	4	29.70	29.65	44	6,893	0.64%
2020/08/25	9	29.42	4	29.70	29.80	5	6,970	0.07%
2020/08/24	1	29.10	6	29.18	29.20	-5	6,975	-0.07%
2020/08/21	117.4	29.29	1	29.40	29.25	116.4	7,034	1.66%	大買/鉅額交易
2020/08/20	28	29.35	10.1	30.12	29.10	17.9	7,055	0.25%
2020/08/19	102	30.89	2	30.63	30.60	100	7,002	1.43%	大買/
2020/08/18	148	31.60	5	31.45	31.45	143	6,951	2.06%	大買/鉅額交易
2020/08/17	5	31.92	1	31.90	31.95	4	6,996	0.06%
2020/08/14	2	31.88	2	31.75	31.90	0	7,147	0.00%
2020/08/13	18	32.29	1	31.95	31.85	17	7,177	0.24%
2020/08/12	6.3	32.24	15.8	32.31	32.15	-9.5	7,191	-0.13%
2020/08/11	14	31.92	4	31.74	31.75	10	7,203	0.14%
2020/08/10	1	32.45	40.1	32.53	32.15	-39.1	7,257	-0.54%
2020/08/07	8	32.08	5	32.05	31.90	3	7,338	0.04%
2020/08/06	20	32.30	19	32.67	32.20	1	7,384	0.01%
2020/08/05	1	32.55	20	32.47	32.55	-19	7,428	-0.26%
2020/08/04	4.2	32.06	2	32.05	32.05	2.2	7,553	0.03%
2020/08/03	0.1	31.95	40	32.02	31.95	-39.9	7,742	-0.52%
2020/07/31	20.1	31.73	32	32.23	31.90	-11.9	8,030	-0.15%
2020/07/30	45.1	32.18	58	32.17	32.00	-12.9	8,114	-0.16%
2020/07/29	3	31.00	8	30.88	31.15	-5	8,296	-0.06%
2020/07/28	53	30.89	3	30.37	30.35	50	8,465	0.59%
2020/07/27	9	31.16	27	31.03	31.20	-18	8,491	-0.21%
2020/07/24	88	31.87	6	31.68	31.45	82	8,488	0.97%
2020/07/23	51	32.33	1	32.35	32.35	50	8,495	0.59%
2020/07/22	20	32.55	12	32.66	32.65	8	8,636	0.09%
2020/07/21	29	32.00	17	32.01	32.00	12	8,655	0.14%
2020/07/20	33	31.33	33	31.63	31.65	0	8,689	0.00%
2020/07/17	26	32.04	3	32.23	31.75	23	8,692	0.26%
2020/07/16	5	32.27	15	32.36	32.15	-10	8,729	-0.11%
2020/07/15	0	0.00	10	32.49	32.30	-10	8,733	-0.11%
2020/07/14	18	32.39	6	32.63	32.25	12	8,813	0.14%
2020/07/13	8	32.73	13	32.70	32.80	-5	8,851	-0.06%
2020/07/10	18	32.33	10.3	32.36	32.00	7.7	8,986	0.09%
2020/07/09	25	33.10	54.3	33.13	32.90	-29.3	8,967	-0.33%
2020/07/08	15	33.33	208	33.26	33.30	-193	8,993	-2.15%	大賣/鉅額交易
2020/07/07	8	33.60	65	33.73	33.65	-57	9,043	-0.63%
2020/07/06	60	34.23	56	34.35	34.00	4	9,022	0.04%
2020/07/03	10.1	33.09	45	33.10	33.40	-34.9	8,798	-0.40%
2020/07/02	17	31.76	47	32.15	32.40	-30	8,730	-0.34%
2020/07/01	82	31.92	4	32.08	31.60	78	8,715	0.89%
2020/06/30	9	33.71	15	33.81	33.80	-6	8,505	-0.07%
2020/06/29	4	33.19	9	33.47	33.50	-5	8,367	-0.06%
2020/06/24	11	33.50	33	33.48	33.55	-22	8,360	-0.26%
2020/06/23	16	33.88	17	33.91	33.85	-1	8,358	-0.01%
2020/06/22	13	34.32	29	34.37	34.20	-16	8,367	-0.19%
2020/06/19	45	34.72	20	34.90	34.80	25	8,473	0.30%
2020/06/18	42	34.30	10	34.23	34.50	32	8,355	0.38%
2020/06/17	14	33.80	38	34.08	33.75	-24	8,233	-0.29%
2020/06/16	344	33.62	3.2	33.38	33.60	340.8	8,204	4.15%	大買/鉅額交易
2020/06/15	4	32.94	0.3	32.55	32.55	3.7	8,277	0.05%
2020/06/12	9	32.66	18	32.99	33.25	-9	8,262	-0.11%
2020/06/11	23	33.62	50	33.77	33.45	-27	8,238	-0.33%
2020/06/10	0	0.00	4	33.45	33.35	-4	8,093	-0.05%
2020/06/09	38	33.25	35	33.43	33.10	3	8,205	0.04%
2020/06/08	23	33.58	14	33.58	33.65	9	8,314	0.11%
2020/06/05	1	33.35	22	33.45	33.35	-21	8,602	-0.24%
2020/06/04	24.1	32.92	20	32.95	32.90	4.1	8,829	0.05%
2020/06/03	59	33.25	43.1	33.32	33.25	15.9	8,871	0.18%
2020/06/02	207	34.21	179.3	34.22	34.05	27.7	8,641	0.32%	大買/大賣/
2020/06/01	16	32.06	34.8	31.90	32.15	-18.8	8,011	-0.24%
2020/05/29	10	31.03	1	31.20	30.90	9	7,960	0.11%
2020/05/28	10	31.25	17	31.46	30.90	-7	7,960	-0.09%
2020/05/27	40	31.70	8	31.67	31.55	32	7,943	0.40%
2020/05/26	10	31.43	5	31.38	31.35	5	7,928	0.06%
2020/05/25	14.1	31.30	5	31.50	31.50	9.1	7,894	0.12%
2020/05/22	7	31.49	2	31.83	31.40	5	7,883	0.06%
2020/05/21	6	31.68	9	31.99	32.05	-3	7,858	-0.04%
2020/05/20	0	0.00	6	30.97	31.10	-6	7,707	-0.08%
2020/05/19	5	30.42	250	30.47	30.45	-245	7,691	-3.19%	大賣/鉅額交易
2020/05/18	12	30.43	5.1	30.40	30.25	6.9	7,642	0.09%
2020/05/15	13	30.91	0	0.00	30.80	13	7,614	0.17%
2020/05/14	20	31.81	20.4	31.97	31.15	-0.4	7,541	-0.01%
2020/05/13	3	32.38	3	32.33	32.40	0	7,448	0.00%
2020/05/12	2	32.40	4	32.43	32.30	-2	7,429	-0.03%
2020/05/11	23	32.91	123	32.66	32.55	-100	7,377	-1.36%	大賣/
2020/05/08	14	32.06	40	32.18	32.20	-26	7,245	-0.36%
2020/05/07	85.7	32.16	178	32.31	31.60	-92.3	7,055	-1.31%	大賣/
2020/05/06	24	31.55	1	31.55	31.75	23	6,778	0.34%
2020/05/05	160	32.00	26	31.73	32.00	134	6,687	2.00%	大買/鉅額交易
2020/05/04	5.1	30.41	20	30.91	31.50	-14.9	6,462	-0.23%
2020/04/30	0.3	30.55	32	30.54	30.70	-31.7	6,301	-0.50%
2020/04/29	3.7	30.11	3	30.32	30.15	0.7	6,271	0.01%
2020/04/28	5	30.04	9.2	30.12	30.10	-4.2	6,275	-0.07%
2020/04/27	30.3	30.26	23	30.22	30.35	7.3	6,328	0.11%
2020/04/24	2.3	28.75	18	29.32	29.30	-15.7	6,208	-0.25%
2020/04/23	8	28.77	0	0.00	28.55	8	6,138	0.13%
2020/04/22	1	28.30	0	0.00	28.80	1	6,075	0.02%
2020/04/21	34	28.90	1	28.65	28.60	33	6,050	0.55%
2020/04/20	2	29.20	0	0.00	29.30	2	5,994	0.03%
2020/04/17	11	29.40	12	29.57	29.00	-1	5,936	-0.02%
2020/04/16	11.3	29.40	2	29.53	29.25	9.3	5,879	0.16%
2020/04/15	2.3	29.36	32	29.21	29.60	-29.8	5,868	-0.51%
2020/04/14	3	28.20	12.7	28.48	28.55	-9.7	5,710	-0.17%
2020/04/13	21	27.90	12	28.06	27.90	9	5,703	0.16%
2020/04/10	16	28.51	146	28.76	28.45	-130	5,665	-2.29%	大賣/鉅額交易
2020/04/09	146	29.01	12	28.96	29.25	134	5,567	2.41%	大買/鉅額交易
2020/04/08	0.2	28.30	7	28.18	28.35	-6.8	5,455	-0.13%
2020/04/07	10	27.33	33	27.32	27.55	-23	5,460	-0.42%
2020/04/06	33	26.72	5	27.00	26.75	28	5,338	0.52%
2020/04/01	2	26.40	10	26.75	26.95	-8	5,322	-0.15%
2020/03/31	257	26.74	2	26.70	26.60	255	5,317	4.80%	大買/鉅額交易
2020/03/30	0	26.60	2	26.25	26.60	-2	5,286	-0.04%
2020/03/27	22	26.72	0	0.00	26.15	22	5,279	0.42%
2020/03/26	51	26.51	13	26.87	26.60	38	5,191	0.73%
2020/03/25	190	26.89	96	26.97	26.55	94	5,159	1.82%	大買/
2020/03/24	84	26.05	63	25.98	25.80	21	5,009	0.42%
2020/03/23	3.5	25.19	2	25.28	25.20	1.5	4,975	0.03%
2020/03/20	12	26.01	11	25.89	25.95	1	5,061	0.02%
2020/03/19	11	23.58	75	24.32	24.30	-64	4,986	-1.28%
2020/03/18	57	25.94	1	25.90	25.00	56	4,972	1.13%
2020/03/17	4	25.39	23	25.45	25.45	-19	4,949	-0.38%
2020/03/16	20	26.60	116	26.11	25.50	-96	4,935	-1.95%	大賣/
2020/03/13	40	26.43	8	25.86	26.95	32	4,851	0.66%
2020/03/12	58	28.97	50	28.96	28.10	8	4,697	0.17%
2020/03/11	61	30.94	141	30.87	29.80	-80	4,571	-1.75%	大賣/
2020/03/10	142	31.10	235	31.01	32.50	-93	4,266	-2.18%	大買/大賣/
2020/03/09	120	31.11	46	30.90	30.70	74	4,076	1.82%	大買/
2020/03/06	33	30.05	8	30.00	30.55	25	3,927	0.64%
2020/03/05	31	30.05	24	30.10	30.10	7	3,952	0.18%
2020/03/04	100	29.45	0	0.00	29.40	100	4,006	2.50%
2020/03/03	0.2	29.85	0	0.00	30.00	0.2	4,069	0.00%
2020/03/02	1	28.70	1	29.30	29.15	0	4,070	0.00%
2020/02/27	5	29.55	0	0.00	29.45	5	4,078	0.12%
2020/02/26	0	30.45	0	0.00	30.45	0	4,107	0.00%
2020/02/25	0	30.65	1	30.60	30.65	-1	4,183	-0.02%
2020/02/24	7	31.05	12	30.91	31.00	-5	4,323	-0.12%
2020/02/21	1	30.95	0	0.00	30.85	1	4,351	0.02%
2020/02/20	2	31.35	0	0.00	31.25	2	4,427	0.05%
2020/02/19	2	31.15	0	0.00	31.10	2	4,564	0.04%
2020/02/18	1	31.30	5	31.27	31.25	-4	4,850	-0.08%
2020/02/17	3	30.82	1	30.85	30.75	2	5,074	0.04%
2020/02/14	0	30.95	1	31.05	31.05	-1	5,331	-0.02%
2020/02/12	3	30.77	5	30.78	30.75	-2	6,180	-0.03%
2020/02/11	1	30.40	0	0.00	30.75	1	7,164	0.01%
2020/02/10	1	29.86	0	0.00	30.00	1	7,657	0.01%
2020/02/07	5	30.10	1	29.85	30.00	4	7,673	0.05%
2020/02/06	5	30.50	20	30.40	30.60	-15	7,685	-0.20%
2020/02/05	2	29.60	0	0.00	29.70	2	7,674	0.03%
2020/02/04	4	29.53	0	0.00	29.55	4	7,664	0.05%
2020/02/03	32.5	28.09	14	28.38	28.90	18.5	7,674	0.24%
2020/01/31	8	30.14	6	30.31	30.00	2	7,640	0.03%
2020/01/30	7	30.28	15	30.03	29.95	-8	7,627	-0.10%
2020/01/20	21	33.57	0	0.00	33.25	21	7,551	0.28%
2020/01/17	0	0.00	10	33.90	33.85	-10	7,551	-0.13%
2020/01/16	3	33.83	0	0.00	33.85	3	7,616	0.04%
2020/01/15	24	33.90	3	34.10	33.90	21	7,683	0.27%
2020/01/14	5	34.30	3	34.30	34.15	2	7,714	0.03%
2020/01/13	7	34.10	1	34.15	34.15	6	7,759	0.08%
2020/01/10	15	34.23	51	33.99	34.00	-36	7,806	-0.46%
2020/01/09	4.2	33.62	1	34.00	34.25	3.2	7,821	0.04%
2020/01/08	0	0.00	2	32.55	32.60	-2	7,834	-0.03%
2020/01/07	9	32.94	0	0.00	32.70	9	7,993	0.11%
2020/01/06	54	33.59	0	0.00	33.40	54	8,007	0.67%
2020/01/02	0	0.00	1	34.70	34.55	-1	8,026	-0.01%
2019/12/31	5.8	34.45	0.1	34.25	34.25	5.7	8,043	0.07%
2019/12/30	0	0.00	2	35.15	35.10	-2	7,973	-0.03%
2019/12/27	30	34.93	10	35.15	35.30	20	7,972	0.25%
2019/12/26	3	34.43	23.7	34.40	34.40	-20.7	7,974	-0.26%
2019/12/25	0	0.00	5	34.72	34.75	-5	8,056	-0.06%
2019/12/24	18	34.65	15	34.85	34.60	3	8,197	0.04%
2019/12/23	0	0.00	2	35.25	35.20	-2	8,229	-0.02%
2019/12/19	0	0.00	2	35.60	35.55	-2	8,291	-0.02%
2019/12/17	0.2	36.05	0	0.00	36.25	0.2	8,288	0.00%
2019/12/16	35	35.55	2	35.40	35.55	33	8,217	0.40%
2019/12/13	8	35.94	9	36.51	35.30	-1	8,241	-0.01%
2019/12/12	1	35.85	108	35.51	35.85	-107	8,124	-1.32%	大賣/鉅額交易
2019/12/11	4	35.41	24	35.33	35.45	-20	8,152	-0.25%
2019/12/10	21	35.19	1	35.10	35.15	20	8,208	0.24%
2019/12/09	10	35.15	29	35.29	35.15	-19	8,308	-0.23%
2019/12/06	5	34.95	14	34.84	34.85	-9	8,344	-0.11%
2019/12/05	7	35.02	2	34.98	35.20	5	8,441	0.06%
2019/12/04	12	34.88	17	34.93	35.05	-5	8,507	-0.06%
2019/12/03	1	34.20	4	34.33	34.20	-3	8,557	-0.04%
2019/12/02	2	33.65	2	33.90	34.00	0	8,711	0.00%
2019/11/29	70	34.51	12	34.58	34.25	58	8,695	0.67%
2019/11/28	58	35.24	4	35.50	35.20	54	8,632	0.63%
2019/11/27	4	35.56	0	0.00	35.45	4	8,629	0.05%
2019/11/26	0	0.00	62.4	35.80	35.80	-62.4	8,686	-0.72%
2019/11/25	50.3	35.30	15	35.70	35.65	35.3	8,679	0.41%
2019/11/22	25	35.27	84.4	35.64	35.15	-59.4	8,752	-0.68%
2019/11/21	10	35.97	8	35.91	36.00	2	8,769	0.02%
2019/11/20	2	36.95	20	36.58	36.95	-18	8,683	-0.21%
2019/11/19	3	36.83	19	36.96	37.10	-16	8,699	-0.18%
2019/11/18	18	36.80	32	36.57	36.75	-14	8,677	-0.16%
2019/11/15	185	37.42	150	37.03	36.25	35	8,639	0.41%	大買/大賣/
2019/11/14	9	36.71	9	37.03	36.70	0	8,431	0.00%
2019/11/13	40	38.26	37.7	37.90	37.80	2.3	8,297	0.03%
2019/11/12	52	37.68	96	37.69	38.00	-44	8,142	-0.54%
2019/11/11	39.7	36.03	113	36.16	35.95	-73.3	7,823	-0.94%	大賣/
2019/11/08	409	35.12	350.9	35.20	35.80	58.2	7,792	0.75%	大買/大賣/
2019/11/07	45.1	32.47	247	32.70	33.40	-201.9	7,242	-2.79%	大賣/鉅額交易
2019/11/06	15	30.32	2	30.68	30.40	13	6,951	0.19%
2019/11/05	80	30.73	4	30.50	30.50	76	7,313	1.04%
2019/11/04	0	0.00	8	30.78	30.80	-8	7,415	-0.11%
2019/11/01	0	0.00	14	30.49	30.55	-14	7,566	-0.19%
2019/10/31	74	30.28	10	30.20	30.20	64	7,695	0.83%
2019/10/30	31	30.57	9	30.68	30.65	22	7,713	0.29%
2019/10/29	7	30.61	2	30.85	30.30	5	7,851	0.06%
2019/10/28	49	30.79	0	0.00	30.70	49	7,960	0.62%
2019/10/25	58.5	31.24	0	0.00	31.20	58.5	8,022	0.73%
2019/10/24	6	31.38	3	31.70	31.70	3	8,071	0.04%
2019/10/23	1	31.05	30	31.33	31.45	-29	8,127	-0.36%
2019/10/22	23	30.71	884	30.78	30.75	-861	8,168	-10.54%	大賣/鉅額交易
2019/10/21	6	31.01	20	31.25	31.00	-14	8,206	-0.17%
2019/10/17	0	0.00	3	31.25	31.45	-3	8,213	-0.04%
2019/10/16	1	30.60	34	30.66	30.80	-33	8,214	-0.40%
2019/10/15	16	30.87	23	30.88	30.65	-7	8,252	-0.08%
2019/10/14	3	32.00	2	32.40	31.90	1	8,173	0.01%
2019/10/09	2	32.00	0	0.00	32.30	2	8,148	0.02%
2019/10/08	0	0.00	3	32.50	32.70	-3	8,159	-0.04%
2019/10/07	16	32.24	0	32.30	32.40	16	8,202	0.19%
2019/10/04	21	32.30	28	32.54	32.30	-7	8,180	-0.09%
2019/10/03	0	0.00	45	32.52	32.45	-45	8,173	-0.55%
2019/10/02	5	32.40	0	0.00	32.95	5	8,198	0.06%
2019/10/01	0	0.00	15.7	32.95	32.95	-15.7	8,163	-0.19%
2019/09/27	66	32.67	41	31.70	31.55	25	8,072	0.31%
2019/09/26	28	33.45	53	33.48	33.45	-25	7,933	-0.32%
2019/09/25	10	33.03	1	33.20	33.20	9	7,902	0.11%
2019/09/24	13	33.20	7	33.26	33.20	6	7,911	0.08%
2019/09/23	6	33.50	2.2	33.44	33.45	3.8	7,902	0.05%
2019/09/20	13	33.17	1	33.25	33.40	12	7,900	0.15%
2019/09/19	20	33.01	0	0.00	33.10	20	7,870	0.25%
2019/09/18	26	33.52	34	33.35	33.30	-8	7,826	-0.10%
2019/09/17	44	33.24	3	33.17	32.80	41	7,767	0.53%
2019/09/16	12	33.52	4.8	33.54	33.40	7.2	7,735	0.09%
2019/09/12	2,008	33.74	1.3	33.76	34.00	2,006.7	7,669	26.17%	大買/鉅額交易
2019/09/11	3	33.42	1	32.95	33.45	2	7,566	0.03%
2019/09/10	1	32.50	28	32.34	32.50	-27	7,436	-0.36%
2019/09/09	2.5	33.17	37	33.00	32.65	-34.5	7,367	-0.47%
2019/09/06	8	32.89	77.2	32.54	32.90	-69.2	7,200	-0.96%
2019/09/05	13.3	32.44	12.1	32.53	32.50	1.2	7,044	0.02%
2019/09/04	8.2	31.69	29	31.97	32.15	-20.8	6,853	-0.30%
2019/09/03	5	31.20	10.5	31.29	31.20	-5.5	6,666	-0.08%
2019/09/02	5	31.14	3	31.15	31.20	2	6,637	0.03%
2019/08/30	0	0.00	2.5	30.86	30.80	-2.5	6,613	-0.04%
2019/08/29	10	30.21	10	30.62	30.70	0	6,570	0.00%
2019/08/28	1	30.15	7	30.24	30.10	-6	6,521	-0.09%
2019/08/27	20	30.82	8.8	30.79	30.70	11.2	6,492	0.17%
2019/08/26	3	29.85	8	30.44	30.25	-5	6,376	-0.08%
2019/08/23	3	30.27	7	30.24	30.00	-4	6,289	-0.06%
2019/08/22	0	0.00	1	30.60	30.55	-1	6,232	-0.02%
2019/08/21	5	30.77	5.1	30.51	30.55	-0.1	6,268	0.00%
2019/08/20	23	30.62	16	30.73	30.60	7	6,373	0.11%
2019/08/19	5.1	30.14	0	0.00	30.15	5.1	6,273	0.08%
2019/08/16	2	29.70	4	30.04	29.60	-2	6,315	-0.03%
2019/08/15	13	29.05	27.6	29.40	29.40	-14.6	6,208	-0.24%
2019/08/14	18.3	29.45	58	30.33	29.10	-39.7	6,132	-0.65%
2019/08/13	63	30.08	0	0.00	29.60	63	6,004	1.05%
2019/08/12	43	30.93	84.2	30.51	31.50	-41.2	5,745	-0.72%
2019/08/08	1	28.15	140	28.30	28.95	-139	5,320	-2.61%	大賣/鉅額交易
2019/08/07	93	27.87	83	28.10	27.70	10	5,099	0.20%
2019/08/06	58	28.20	14	28.25	28.25	44	4,788	0.92%
2019/08/05	52.2	28.47	110	28.46	28.45	-57.8	4,690	-1.23%	大賣/
2019/08/02	76	27.85	0	0.00	27.80	76	4,576	1.66%
2019/08/01	12	28.09	12	28.47	28.80	0	4,498	0.00%
2019/07/31	3	28.90	13	28.66	28.65	-10	4,485	-0.22%
2019/07/30	5	28.80	21	28.38	28.20	-16	4,404	-0.36%
2019/07/29	11	28.60	6	28.70	28.65	5	4,356	0.11%
2019/07/26	95	28.13	5	28.13	28.20	90	4,290	2.10%
2019/07/25	2	28.05	12	27.72	28.05	-10	4,201	-0.24%
2019/07/24	27	27.51	43.7	27.44	27.55	-16.7	4,103	-0.41%
2019/07/23	16	26.86	7	26.81	26.95	9	4,053	0.22%
2019/07/22	4	26.35	32	26.54	26.65	-28	3,997	-0.70%
2019/07/19	21	26.18	54	26.14	26.05	-33	3,961	-0.83%
2019/07/18	0	0.00	15	26.07	26.10	-15	3,956	-0.38%
2019/07/17	39	26.08	38	25.98	25.90	1	3,955	0.03%
2019/07/16	190	25.78	20	25.82	25.70	170	3,920	4.34%	大買/鉅額交易
2019/07/15	31	25.09	1	25.25	25.25	30	3,895	0.77%
2019/07/12	71	25.36	27	25.41	25.30	44	3,958	1.11%
2019/07/11	106	25.43	107	25.54	25.55	-1	3,970	-0.03%	大買/大賣/
2019/07/10	0	0.00	4	24.90	25.00	-4	3,965	-0.10%
2019/07/09	6	25.00	17	24.89	24.85	-11	4,023	-0.27%
2019/07/08	13	24.52	18	24.65	24.90	-5	4,155	-0.12%
2019/07/05	13	24.45	0	0.00	24.45	13	4,362	0.30%
2019/07/04	8	24.64	9	24.66	24.55	-1	4,529	-0.02%
2019/07/03	0	0.00	16	24.64	24.65	-16	4,828	-0.33%
2019/07/02	1	24.35	2	24.70	24.70	-1	5,103	-0.02%
2019/07/01	25	24.33	3	24.45	24.50	22	5,257	0.42%
2019/06/28	27	24.00	0	0.00	23.85	27	5,282	0.51%
2019/06/27	0	0.00	3	24.33	24.30	-3	5,388	-0.06%
2019/06/26	1	23.85	0	0.00	23.90	1	5,414	0.02%
2019/06/25	9	24.03	0	0.00	23.85	9	5,463	0.16%
2019/06/24	3	24.35	0	0.00	24.25	3	5,501	0.05%
2019/06/21	0	0.00	1	24.35	24.30	-1	5,719	-0.02%
2019/06/20	5	24.20	2	24.05	24.15	3	5,828	0.05%
2019/06/19	20.2	23.69	2	23.85	23.95	18.2	6,047	0.30%
2019/06/18	2	23.40	0	0.00	23.40	2	6,351	0.03%
2019/06/14	10	23.60	0	0.00	23.55	10	7,132	0.14%
2019/06/10	29	23.70	1	23.80	23.65	28	7,424	0.38%
2019/06/06	2	23.63	5	23.55	23.35	-3	7,564	-0.04%
2019/06/05	3	24.35	44	24.37	24.35	-41	7,642	-0.54%
2019/06/04	0	0.00	2	23.80	23.80	-2	8,110	-0.02%
2019/06/03	1	23.25	0	0.00	23.50	1	8,206	0.01%
2019/05/31	0	0.00	5	23.14	23.30	-5	8,267	-0.06%
2019/05/30	6	22.63	0	0.00	22.65	6	8,407	0.07%
2019/05/29	13	22.45	0	0.00	22.35	13	8,489	0.15%
2019/05/28	16	22.27	7	22.30	22.80	9	8,484	0.11%
2019/05/27	16	22.42	28	22.60	22.35	-12	8,381	-0.14%
2019/05/24	1	23.55	0	0.00	23.50	1	8,241	0.01%
2019/05/23	46	23.54	43	23.92	23.40	3	8,245	0.04%
2019/05/22	4	24.43	8	24.43	24.55	-4	8,131	-0.05%
2019/05/21	6	24.20	2	24.40	24.15	4	8,123	0.05%
2019/05/20	6	24.13	36	24.60	24.20	-30	8,099	-0.37%
2019/05/17	58	25.38	25	25.54	24.90	33	8,034	0.41%
2019/05/16	3	25.95	2	26.18	26.10	1	7,976	0.01%
2019/05/15	9	26.16	39	26.21	26.40	-30	7,973	-0.38%
2019/05/14	32	25.60	24	25.67	26.00	8	8,024	0.10%
2019/05/13	21	25.31	20	25.75	25.20	1	7,985	0.01%
2019/05/10	1	25.85	25	25.95	25.95	-24	7,966	-0.30%
2019/05/09	36	25.98	32	26.13	25.95	4	7,945	0.05%
2019/05/08	3.2	26.50	1,065	26.59	26.45	-1,061.8	7,903	-13.43%	大賣/鉅額交易
2019/05/07	0	0.00	15	26.58	26.95	-15	7,867	-0.19%
2019/05/06	16	26.54	70	26.40	26.20	-54	7,826	-0.69%
2019/05/03	55	27.30	101.1	27.18	27.35	-46.1	7,787	-0.59%	大賣/
2019/05/02	1	26.80	1	26.90	27.10	0	7,744	0.00%
2019/04/30	7	26.36	1	26.65	26.90	6	7,734	0.08%
2019/04/29	4	26.56	7	26.54	26.70	-3	7,722	-0.04%
2019/04/26	2	26.83	0	0.00	27.00	2	7,663	0.03%
2019/04/25	10	26.90	8	27.19	27.15	2	7,644	0.03%
2019/04/24	15.2	26.89	2	27.25	26.85	13.2	7,630	0.17%
2019/04/23	5	26.86	24	27.01	27.35	-19	7,597	-0.25%
2019/04/22	23	27.30	4	27.58	27.10	19	7,548	0.25%
2019/04/19	3	27.10	267	27.18	27.55	-264	7,499	-3.52%	大賣/鉅額交易
2019/04/18	5	26.93	176.2	26.97	26.70	-171.2	7,487	-2.29%	大賣/鉅額交易
2019/04/17	11	27.33	283	27.32	27.40	-272	7,426	-3.66%	大賣/鉅額交易
2019/04/16	28	27.54	430	27.53	27.60	-402	7,380	-5.45%	大賣/鉅額交易
2019/04/15	9	27.59	4	27.55	27.75	5	7,365	0.07%
2019/04/12	21	27.74	36	27.68	27.45	-15	7,359	-0.20%
2019/04/11	49	28.88	155	28.45	28.30	-106	7,239	-1.46%	大賣/鉅額交易
2019/04/10	3	28.73	23	28.88	29.20	-20	7,017	-0.29%
2019/04/09	9	28.84	25	28.64	29.05	-16	6,887	-0.23%
2019/04/08	574	28.29	63	28.02	27.90	511	6,616	7.72%	大買/鉅額交易
2019/04/03	3	27.38	16	27.23	27.20	-13	6,382	-0.20%
2019/04/02	2	26.85	10.2	26.70	26.70	-8.2	6,251	-0.13%
2019/04/01	1	27.05	1.2	26.75	26.90	-0.2	6,185	0.00%
2019/03/29	1	26.35	0	0.00	26.20	1	6,052	0.02%
2019/03/28	5	26.14	1	26.20	26.10	4	6,048	0.07%
2019/03/27	48	26.35	196	26.33	26.45	-148	6,038	-2.45%	大賣/鉅額交易
2019/03/26	146	27.02	3	27.52	26.60	143	6,024	2.37%	大買/鉅額交易
2019/03/25	141	27.07	106	26.95	26.95	35	5,894	0.59%	大買/大賣/
2019/03/22	371	27.06	260	27.24	26.95	111	5,890	1.88%	大買/大賣/鉅額交易
2019/03/21	37	27.14	24.8	27.06	26.95	12.2	5,757	0.21%
2019/03/20	49	26.22	227	25.75	26.45	-178	5,487	-3.24%	大賣/鉅額交易
2019/03/19	177	25.03	34	25.06	25.20	143	5,169	2.77%	大買/鉅額交易
2019/03/18	0	24.50	47	24.37	24.50	-47	4,987	-0.94%
2019/03/15	221	24.44	42	24.19	24.30	179	4,960	3.61%	大買/鉅額交易
2019/03/14	8	23.99	0	0.00	23.90	8	4,976	0.16%
2019/03/13	3.2	24.11	7	24.34	24.10	-3.8	4,987	-0.08%
2019/03/12	109	24.40	45	24.43	24.20	64	5,001	1.28%	大買/
2019/03/11	45	24.43	0	0.00	24.55	45	4,931	0.91%
2019/03/08	2,691.5	24.73	68	24.67	24.60	2,623.5	5,016	52.30%	大買/鉅額交易
2019/03/07	106	26.47	45.4	26.52	26.70	60.6	4,585	1.32%	大買/
2019/03/06	109	25.97	3	26.37	25.90	106	4,513	2.35%	大買/鉅額交易
2019/03/05	16	26.48	49	26.43	25.95	-33	4,473	-0.74%
2019/03/04	47	26.14	6	26.01	26.15	41	4,406	0.93%
2019/02/26	2	25.53	0	0.00	25.50	2	4,380	0.05%
2019/02/25	1	25.65	3	25.25	25.65	-2	4,400	-0.05%
2019/02/22	2	25.23	0	0.00	25.20	2	4,471	0.04%
2019/02/21	4.6	25.22	201	25.06	25.05	-196.4	4,667	-4.21%	大賣/鉅額交易
2019/02/20	2	25.55	0	0.00	25.40	2	4,740	0.04%
2019/02/19	0	0.00	18	25.38	25.65	-18	4,860	-0.37%
2019/02/18	0	0.00	1	25.65	25.75	-1	4,899	-0.02%
2019/02/15	0	25.35	4	25.55	25.40	-4	4,952	-0.08%
2019/02/14	2	25.53	15	25.72	25.50	-13	5,080	-0.26%
2019/02/13	8	25.84	19	25.89	25.70	-11	5,207	-0.21%
2019/02/12	0	0.00	5	25.40	25.35	-5	5,280	-0.09%
2019/02/11	0	0.00	6	25.12	25.05	-6	5,421	-0.11%
2019/01/30	8	24.89	0	0.00	24.65	8	5,464	0.15%
2019/01/29	0	0.00	5	25.45	25.20	-5	5,601	-0.09%
2019/01/28	2	25.30	0	0.00	25.50	2	5,683	0.04%
2019/01/25	55	25.65	6	25.67	25.50	49	5,897	0.83%
2019/01/24	50	25.30	0	0.00	25.10	50	6,015	0.83%
2019/01/23	50	25.00	0	0.00	24.95	50	6,037	0.83%
2019/01/22	0	0.00	7	24.75	24.75	-7	6,241	-0.11%
2019/01/21	4	24.70	0	0.00	24.65	4	6,294	0.06%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0	0.00	2	24.70	24.75	-2	6,663	-0.03%
2019/01/16	0	0.00	1	24.90	24.80	-1	6,763	-0.01%
2019/01/15	501	24.38	0	0.00	24.55	501	6,861	7.30%	大買/鉅額交易
2019/01/14	1	24.45	0	0.00	24.30	1	6,976	0.01%
2019/01/11	5	24.25	0	0.00	24.40	5	7,153	0.07%
2019/01/10	12	24.19	0	0.00	24.05	12	7,215	0.17%
2019/01/09	0	0.00	2	25.05	25.05	-2	7,208	-0.03%
2019/01/08	0	0.00	7	24.66	24.85	-7	7,352	-0.10%
2019/01/07	13	24.89	0	0.00	24.60	13	7,500	0.17%
2019/01/04	4	24.80	5	25.11	25.20	-1	7,669	-0.01%
2019/01/03	14	25.91	100	25.80	25.85	-86	7,769	-1.11%
2019/01/02	2	25.95	6	26.25	26.30	-4	7,808	-0.05%
2018/12/28	5	25.97	0	0.00	26.10	5	7,853	0.06%
2018/12/27	6	25.23	2	25.35	25.50	4	7,899	0.05%
2018/12/26	9	25.33	6	25.12	25.10	3	8,017	0.04%
2018/12/25	6	25.49	1	25.90	25.55	5	8,178	0.06%
2018/12/24	0.3	26.00	38	25.98	25.95	-37.7	8,384	-0.45%
2018/12/22	12	25.68	1	25.70	25.70	11	8,510	0.13%
2018/12/21	5	25.53	1.5	26.20	26.25	3.5	8,660	0.04%
2018/12/20	21	25.87	5	26.00	25.70	16	8,950	0.18%
2018/12/19	1	26.35	10	26.20	26.30	-9	9,065	-0.10%
2018/12/18	2	26.43	1	26.25	26.10	1	9,068	0.01%
2018/12/17	43.2	26.52	2	27.08	26.30	41.2	9,002	0.46%
2018/12/14	19	27.16	210	27.08	27.05	-191	8,877	-2.15%	大賣/鉅額交易
2018/12/13	3.2	28.00	0	0.00	27.80	3.2	8,790	0.04%
2018/12/12	79	28.36	91	28.35	28.30	-12	8,790	-0.14%
2018/12/11	4	27.50	16	27.87	27.75	-12	8,667	-0.14%
2018/12/10	7.2	27.06	0.8	27.35	27.50	6.3	8,747	0.07%
2018/12/07	3	27.55	13	27.94	27.30	-10	8,732	-0.11%
2018/12/06	11	27.23	15	27.26	27.60	-4	8,638	-0.05%
2018/12/05	4	27.68	130	27.50	27.45	-126	8,530	-1.48%	大賣/鉅額交易
2018/12/04	6	27.86	1.8	28.16	28.20	4.2	8,440	0.05%
2018/12/03	293	28.44	40.2	28.22	28.05	252.8	8,336	3.03%	大買/鉅額交易
2018/11/30	107	27.07	13	27.05	27.30	94	8,115	1.16%	大買/
2018/11/29	57	26.93	12	27.10	26.70	45	8,013	0.56%
2018/11/28	4	26.93	15	26.79	26.65	-11	7,944	-0.14%
2018/11/27	1	26.25	3	26.70	26.85	-2	7,892	-0.03%
2018/11/26	3	25.75	2	25.85	25.80	1	7,782	0.01%
2018/11/23	17	25.44	12	25.65	25.70	5	7,765	0.06%
2018/11/22	1	26.50	0	0.00	26.20	1	7,691	0.01%
2018/11/21	7.2	26.56	5	26.56	27.00	2.2	7,645	0.03%
2018/11/20	6	26.70	9	27.25	26.55	-3	7,541	-0.04%
2018/11/19	0	0.00	16	26.97	26.75	-16	7,343	-0.22%
2018/11/16	34.7	26.66	1	27.05	26.20	33.7	7,267	0.46%
2018/11/15	0	0.00	150	26.73	26.90	-150	7,149	-2.10%	大賣/鉅額交易
2018/11/14	24.5	26.80	21	27.11	26.70	3.5	7,168	0.05%
2018/11/13	23.3	27.15	42	26.90	27.20	-18.7	7,135	-0.26%
2018/11/12	137.2	26.87	41	26.82	26.80	96.2	7,010	1.37%	大買/
2018/11/09	43.2	26.06	61	25.96	26.15	-17.8	6,859	-0.26%
2018/11/08	272	26.19	20	26.14	25.80	252	6,755	3.73%	大買/鉅額交易
2018/11/07	0	0.00	1	25.40	25.40	-1	6,632	-0.02%
2018/11/06	0.2	25.10	12	25.46	25.25	-11.8	6,595	-0.18%
2018/11/05	11.2	25.10	13	25.05	25.10	-1.8	6,425	-0.03%
2018/11/02	1	24.00	27	24.36	24.60	-26	6,305	-0.41%
2018/11/01	58	21.98	58	22.31	23.45	0	6,071	0.00%
2018/10/31	16	20.66	27	20.89	21.35	-11	5,914	-0.19%
2018/10/30	22	21.28	3	20.92	20.20	19	5,841	0.33%
2018/10/29	11.7	23.53	19	23.18	22.35	-7.3	5,637	-0.13%
2018/10/26	157.8	23.38	115.5	23.74	23.35	42.3	5,586	0.76%	大買/大賣/
2018/10/17	105	23.50	6	23.66	23.50	99	5,384	1.84%	大買/
2018/10/16	16	23.50	32	23.35	22.85	-16	5,212	-0.31%
2018/10/15	27	23.74	21	23.92	23.60	6	5,116	0.12%
2018/10/12	5	23.19	49	23.50	23.50	-44	5,047	-0.87%
2018/10/11	16	22.12	46	22.05	22.50	-30	4,911	-0.61%
2018/10/09	7	23.56	182	23.33	23.60	-175	4,725	-3.70%	大賣/鉅額交易
2018/10/08	2	23.13	10	23.01	23.25	-8	4,622	-0.17%
2018/10/05	40	23.02	531	22.94	22.60	-491	4,572	-10.74%	大賣/鉅額交易
2018/10/04	15	24.20	35	24.03	24.10	-20	4,445	-0.45%
2018/10/03	11	24.13	32	24.13	24.25	-21	4,271	-0.49%
2018/10/02	14	23.90	20	23.89	23.65	-6	4,050	-0.15%
2018/10/01	416	23.87	9	23.71	23.80	407	3,895	10.45%	大買/鉅額交易
2018/09/28	14	23.61	12	23.67	23.65	2	3,853	0.05%
2018/09/27	1	23.30	33	23.30	23.50	-32	3,837	-0.83%
2018/09/26	20	23.66	25	23.70	23.45	-5	3,783	-0.13%
2018/09/25	0	0.00	24	23.79	23.90	-24	3,659	-0.66%
2018/09/21	11	23.27	68	23.27	23.40	-57	3,469	-1.64%
2018/09/20	10	23.10	28	23.06	22.85	-18	3,252	-0.55%
2018/09/19	132	22.97	17	22.78	22.85	115	3,122	3.68%	大買/鉅額交易
2018/09/18	784	22.49	49	22.65	22.60	735	3,030	24.25%	大買/鉅額交易
2018/09/17	60	20.93	104	21.32	21.90	-44	2,783	-1.58%	大賣/
2018/09/14	5	20.35	2	20.38	20.35	3	2,841	0.11%
2018/09/12	0	0.00	15	20.28	20.00	-15	3,180	-0.47%
2018/09/11	5	20.25	0	0.00	20.40	5	3,205	0.16%
2018/09/10	31	20.43	11	20.32	20.15	20	3,271	0.61%
2018/09/07	3	21.33	35	21.19	20.85	-32	3,315	-0.97%
2018/09/06	14	21.62	24	21.89	21.60	-10	3,284	-0.30%
2018/09/03	10	20.95	0	0.00	20.90	10	3,288	0.30%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	17	21.14	0	0.00	21.15	17	3,427	0.50%
2018/08/29	5	21.20	0	0.00	21.15	5	3,491	0.14%
2018/08/28	3	21.20	0	0.00	21.15	3	3,630	0.08%
2018/08/24	6	21.11	0	0.00	21.15	6	3,678	0.16%
2018/08/22	0	0.00	6	21.21	21.20	-6	3,816	-0.16%
2018/08/21	20	21.04	0	0.00	21.05	20	3,919	0.51%
2018/08/20	0	0.00	7	21.00	20.95	-7	3,938	-0.18%
2018/08/17	4	21.31	13	21.12	21.00	-9	4,022	-0.22%
2018/08/16	4	21.13	1	21.30	21.25	3	4,048	0.07%
2018/08/15	1	21.40	3	21.85	21.40	-2	4,052	-0.05%
2018/08/14	2	21.88	0	0.00	21.85	2	4,217	0.05%
2018/08/13	22	21.70	0	0.00	21.75	22	4,299	0.51%
2018/08/10	5	22.77	4	22.80	22.60	1	4,250	0.02%
2018/08/09	2	23.00	0	0.00	23.00	2	4,234	0.05%
2018/08/08	1	23.30	2	23.30	23.25	-1	4,258	-0.02%
2018/08/07	8	23.23	2	23.30	23.25	6	4,288	0.14%
2018/08/06	2	23.00	4	22.96	23.00	-2	4,307	-0.05%
2018/08/03	0	0.00	8	22.70	22.70	-8	4,332	-0.18%
2018/08/02	1	22.20	24	22.24	22.15	-23	4,343	-0.53%
2018/08/01	3	22.40	1	22.40	22.35	2	4,552	0.04%
2018/07/31	1	22.40	0	0.00	22.40	1	4,772	0.02%
2018/07/30	6	22.32	2	22.55	22.30	4	4,792	0.08%
2018/07/26	10	22.35	1	22.40	22.30	9	4,850	0.19%
2018/07/25	4	22.33	1	22.55	22.30	3	4,908	0.06%
2018/07/24	12	22.24	0	0.00	22.30	12	4,953	0.24%
2018/07/23	1	22.25	1	22.10	22.10	0	4,981	0.00%
2018/07/20	13	22.56	1	22.65	22.45	12	5,025	0.24%
2018/07/19	5	22.87	17	22.85	22.75	-12	5,139	-0.23%
2018/07/18	0	0.00	5	22.50	22.40	-5	5,194	-0.10%
2018/07/17	2	22.40	6	22.63	22.40	-4	5,236	-0.08%
2018/07/16	18	22.48	10	22.40	22.40	8	5,306	0.15%
2018/07/13	7	22.31	0	0.00	22.35	7	5,420	0.13%
2018/07/12	8	22.60	6	22.45	22.35	2	5,446	0.04%
2018/07/11	1	21.80	0	0.00	21.80	1	5,444	0.02%
2018/07/09	0	0.00	2	21.80	21.65	-2	5,525	-0.04%
2018/07/06	6	21.27	11	21.28	21.30	-5	5,541	-0.09%
2018/07/05	13	21.70	10	21.57	21.30	3	5,561	0.05%
2018/07/04	7	22.19	10	22.25	22.15	-3	5,542	-0.05%
2018/07/03	14	23.04	6	22.70	22.55	8	5,535	0.14%
2018/06/29	0	0.00	3	23.23	23.05	-3	5,572	-0.05%
2018/06/28	0	0.00	2	23.18	23.05	-2	5,562	-0.04%
2018/06/27	8	23.81	0	0.00	23.30	8	5,630	0.14%
2018/06/26	20	23.57	14	23.51	23.55	6	5,699	0.11%
2018/06/25	16	23.86	31	24.27	23.55	-15	5,702	-0.26%
2018/06/22	7	24.14	68	24.47	24.80	-61	5,558	-1.10%
2018/06/21	1	22.10	11	22.88	23.00	-10	5,293	-0.19%
2018/06/20	4	22.35	4	22.20	22.15	0	5,330	0.00%
2018/06/19	4	22.53	1	22.85	22.85	3	5,356	0.06%
2018/06/15	8	23.21	23	23.02	23.20	-15	5,359	-0.28%
2018/06/14	11	22.65	31	22.73	22.60	-20	5,320	-0.38%
2018/06/13	7	23.06	0	0.00	22.95	7	5,431	0.13%
2018/06/12	2	23.40	27	23.25	23.00	-25	5,734	-0.44%
2018/06/11	1	23.00	2	22.98	22.95	-1	5,675	-0.02%
2018/06/08	14	22.86	2.6	22.83	22.85	11.4	5,676	0.20%
2018/06/07	2	22.85	2	23.05	22.75	0	5,763	0.00%
2018/06/06	1	22.45	3	22.47	22.65	-2	5,743	-0.03%
2018/06/05	2	22.35	7	22.29	22.20	-5	5,765	-0.09%
2018/06/04	1	22.00	0	0.00	21.95	1	5,680	0.02%
2018/05/31	0	0.00	21	21.90	22.00	-21	5,661	-0.37%
2018/05/30	32	21.97	1	21.85	22.00	31	5,602	0.55%
2018/05/29	3	22.17	1	22.30	22.20	2	5,563	0.04%
2018/05/28	6	21.68	0	0.00	21.75	6	5,515	0.11%
2018/05/25	6	21.80	3	21.88	21.70	3	5,514	0.05%
2018/05/24	0	0.00	3	21.70	21.70	-3	5,436	-0.06%
2018/05/23	4	21.40	1	21.40	21.35	3	5,424	0.06%
2018/05/22	32	21.89	15	21.86	21.60	17	5,416	0.31%
2018/05/21	58	21.83	77	21.93	21.95	-19	5,258	-0.36%
2018/05/18	2	20.65	3	20.65	20.75	-1	5,210	-0.02%
2018/05/16	2	21.15	100	21.23	21.00	-98	5,247	-1.87%
2018/05/15	2	21.15	0	0.00	21.10	2	5,266	0.04%
2018/05/14	2	21.75	15	21.60	21.40	-13	5,442	-0.24%
2018/05/11	23	21.88	7	21.86	21.75	16	5,436	0.29%
2018/05/10	0	0.00	5	22.25	22.30	-5	5,382	-0.09%
2018/05/09	50	22.17	82	22.17	22.25	-32	5,354	-0.60%
2018/05/08	218	21.55	181	21.92	22.05	37	5,160	0.72%	大買/大賣/
2018/05/07	15	20.90	18	20.83	20.70	-3	5,005	-0.06%
2018/05/04	1	21.25	1	21.00	21.00	0	5,025	0.00%
2018/05/03	0	0.00	1	21.05	21.00	-1	5,045	-0.02%
2018/04/30	11	20.56	7	20.70	20.65	4	5,084	0.08%
2018/04/27	0	0.00	2	20.20	20.35	-2	5,081	-0.04%
2018/04/26	27	20.46	15	20.44	20.30	12	5,077	0.24%
2018/04/25	40	20.10	31	20.49	20.55	9	5,055	0.18%
2018/04/24	12	21.05	9	21.09	20.95	3	4,979	0.06%
2018/04/23	57	22.12	20	22.05	22.05	37	4,942	0.75%
2018/04/20	508	22.05	27	22.13	22.05	481	5,095	9.44%	大買/鉅額交易
2018/04/19	9	22.23	31	22.26	22.30	-22	5,031	-0.44%
2018/04/18	2	22.68	1	22.65	22.60	1	4,983	0.02%
2018/04/17	22	22.82	0	0.00	22.70	22	4,968	0.44%
2018/04/16	8	22.91	6	22.90	22.85	2	5,011	0.04%
2018/04/13	3	23.25	20	23.15	23.10	-17	4,987	-0.34%
2018/04/12	0	0.00	7	23.28	23.40	-7	4,968	-0.14%
2018/04/11	11	23.58	1	23.60	23.50	10	5,006	0.20%
2018/04/10	12	23.44	0	0.00	23.35	12	5,091	0.24%
2018/04/09	3	23.57	5	23.79	23.55	-2	5,137	-0.04%
2018/04/03	3	23.59	10	23.85	23.85	-7	5,145	-0.14%
2018/03/31	5	24.00	1	24.20	24.05	4	5,160	0.08%
2018/03/30	0	0.00	10	23.74	23.85	-10	5,157	-0.19%
2018/03/29	65	23.06	26	23.29	23.05	39	5,105	0.76%
2018/03/28	19	23.48	0	0.00	23.30	19	4,980	0.38%
2018/03/27	2	23.48	30	23.45	23.50	-28	4,916	-0.57%
2018/03/26	19	23.53	1	23.55	23.40	18	4,863	0.37%
2018/03/23	27	23.63	4	23.66	23.70	23	4,814	0.48%
2018/03/22	16	24.57	4	24.64	24.35	12	4,761	0.25%
2018/03/21	6	24.83	0	0.00	24.65	6	4,805	0.12%
2018/03/20	12	24.91	1	24.95	24.85	11	5,135	0.21%
2018/03/19	16	25.09	28	25.41	25.05	-12	5,212	-0.23%
2018/03/16	14	25.99	8.1	25.94	25.70	5.9	5,125	0.11%
2018/03/15	3	25.85	2	26.08	25.80	1	4,877	0.02%
2018/03/14	1	26.15	2	26.28	26.10	-1	5,124	-0.02%
2018/03/13	12	26.55	13	26.48	26.20	-1	5,199	-0.02%
2018/03/12	19	26.30	32	26.34	26.50	-13	5,211	-0.25%
2018/03/09	3	25.70	7	25.97	26.05	-4	5,250	-0.08%
2018/03/08	45	25.55	57	25.52	25.55	-12	5,441	-0.22%
2018/03/07	0	0.00	5	25.22	25.15	-5	5,552	-0.09%
2018/03/06	0	0.00	7	25.21	25.20	-7	6,144	-0.11%
2018/03/05	16	25.58	17	25.56	25.20	-1	6,189	-0.02%
2018/03/02	22	25.39	22	25.50	25.40	0	6,230	0.00%
2018/03/01	0	0.00	5	25.08	25.55	-5	6,259	-0.08%
2018/02/27	0	0.00	1	25.10	25.20	-1	6,381	-0.02%
2018/02/26	3	25.13	1	25.00	25.10	2	6,422	0.03%
2018/02/23	2	25.08	0	0.00	25.10	2	6,483	0.03%
2018/02/22	0	0.00	1	24.70	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	19	24.12	24.35	-19	6,604	-0.29%
2018/02/12	5	23.54	26	23.57	23.50	-21	6,677	-0.31%
2018/02/09	3	23.47	5	23.41	23.80	-2	6,734	-0.03%
2018/02/08	4	24.45	4	24.58	24.30	0	6,911	0.00%
2018/02/07	15	24.44	27	24.59	24.50	-12	7,146	-0.17%
2018/02/06	81	23.74	31	23.70	23.75	50	7,212	0.69%
2018/02/05	18	26.16	25	25.96	26.15	-7	7,178	-0.10%
2018/02/02	2	26.50	1	26.55	26.60	1	7,402	0.01%
2018/02/01	9	26.60	11	26.65	26.60	-2	7,511	-0.03%
2018/01/31	4	26.68	2	26.75	26.65	2	7,576	0.03%
2018/01/30	12	26.87	2	27.10	26.90	10	7,702	0.13%
2018/01/29	0	0.00	1	26.85	26.75	-1	7,807	-0.01%
2018/01/26	2	26.55	2	26.80	26.55	0	8,327	0.00%
2018/01/25	12	27.05	40	27.05	26.85	-28	8,491	-0.33%
2018/01/24	10	26.90	24	26.96	26.90	-14	8,492	-0.16%
2018/01/23	5	26.75	10	26.75	26.85	-5	8,528	-0.06%
2018/01/22	13	26.80	11	26.77	26.75	2	8,664	0.02%
2018/01/19	2	27.05	0	0.00	26.90	2	8,949	0.02%
2018/01/18	10	27.05	6	27.07	27.00	4	9,298	0.04%
2018/01/17	26	27.21	11	27.15	27.05	15	9,505	0.16%
2018/01/16	70	27.01	36	27.08	27.30	34	9,568	0.36%
2018/01/15	12	26.35	8	26.35	26.35	4	9,558	0.04%
2018/01/12	15	26.30	0	0.00	26.25	15	9,622	0.16%
2018/01/11	2	26.10	10	26.15	26.10	-8	9,681	-0.08%
2018/01/10	21	26.15	0	0.00	26.05	21	9,769	0.21%
2018/01/09	1	26.85	0	0.00	26.75	1	9,912	0.01%
2018/01/08	9	26.91	3	26.90	26.85	6	10,189	0.06%
2018/01/05	19	26.96	2	26.95	26.90	17	10,569	0.16%
2018/01/04	26	27.07	25	27.14	27.05	1	10,909	0.01%
2018/01/03	4	26.81	4	26.80	26.65	0	11,278	0.00%
2018/01/02	11	26.45	0	0.00	26.40	11	12,507	0.09%