慧洋-KY (2637)-富邦-建國券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955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

慧洋-KY (2637)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	3	79.17	2	79.90	79.90	1	4,915	0.02%
2024/11/21	3.5	79.57	2.1	80.15	79.90	1.4	4,898	0.03%
2024/11/20	2	79.00	2	79.65	79.00	0	4,856	0.00%
2024/11/19	10.1	79.48	0	0.00	79.40	10.1	4,797	0.21%
2024/11/18	3	80.80	0	0.00	80.40	3	4,694	0.06%
2024/11/15	2	81.20	6.3	81.72	81.00	-4.3	4,629	-0.09%
2024/11/14	2.1	80.27	13.1	80.60	80.20	-11	4,569	-0.24%
2024/11/13	21	79.60	17	79.59	79.90	4	4,506	0.09%
2024/11/12	5.1	79.72	24.5	79.76	79.60	-19.4	4,464	-0.44%
2024/11/11	11	77.85	20	78.76	79.00	-9	4,327	-0.21%
2024/11/08	2.1	77.45	11	76.98	76.20	-8.9	4,203	-0.21%
2024/11/07	12	75.05	10	76.31	76.70	2	4,206	0.05%
2024/11/06	0	0.00	25	75.59	76.20	-25	4,192	-0.60%
2024/11/05	5	73.62	8	74.39	74.40	-3	4,147	-0.07%
2024/11/04	2	74.30	6	74.98	73.80	-4	4,148	-0.10%
2024/11/01	0	74.40	24.2	74.71	75.00	-24.2	4,165	-0.58%
2024/10/30	1	73.80	2	74.50	73.40	-1	4,142	-0.02%
2024/10/29	11	73.31	0	0.00	72.70	11	4,137	0.27%
2024/10/28	5	74.78	10	74.60	74.60	-5	4,132	-0.12%
2024/10/25	5	74.94	34	74.54	75.50	-29	4,117	-0.70%
2024/10/24	0	0.00	3.3	72.96	72.40	-3.3	4,046	-0.08%
2024/10/23	1	72.60	1	72.90	73.10	0	4,052	0.00%
2024/10/22	0	0.00	1	73.00	72.90	-1	4,095	-0.02%
2024/10/21	6	72.98	4	73.02	73.60	2	4,094	0.05%
2024/10/18	15	71.19	2	71.20	71.90	13	4,118	0.32%
2024/10/17	37	72.95	0	0.00	72.20	37	4,112	0.90%
2024/10/16	8	73.35	47	73.57	74.10	-39	4,103	-0.95%
2024/10/15	0	0.00	8.3	72.58	72.40	-8.3	4,150	-0.20%
2024/10/14	1	71.20	2	72.00	72.00	-1	4,166	-0.02%
2024/10/11	25	71.76	5	71.28	71.00	20	4,194	0.48%
2024/10/09	7.3	72.00	8	71.80	71.60	-0.7	4,195	-0.02%
2024/10/08	10	73.32	8.3	74.24	73.70	1.7	4,214	0.04%
2024/10/07	28	72.23	16	73.49	73.70	12	4,230	0.28%
2024/10/04	30.6	74.19	9	73.72	73.30	21.6	4,256	0.51%
2024/10/01	11	78.15	53	78.48	79.00	-42	4,110	-1.02%
2024/09/30	32	77.40	36	76.75	76.30	-4	3,950	-0.10%
2024/09/27	18	74.09	43.3	74.64	76.40	-25.3	3,747	-0.68%
2024/09/26	7.1	71.17	20	72.17	70.60	-13	3,594	-0.36%
2024/09/25	1	71.00	13.2	71.81	71.80	-12.2	3,590	-0.34%
2024/09/24	19	70.01	32.4	70.21	70.40	-13.4	3,579	-0.37%
2024/09/23	15	67.53	7.1	68.03	68.10	7.9	3,516	0.23%
2024/09/20	11	66.84	1	67.50	67.60	10	3,536	0.28%
2024/09/19	0	65.30	16.1	65.71	66.80	-16	3,568	-0.45%
2024/09/18	10	65.00	10	65.65	65.30	0	3,562	0.00%
2024/09/16	2	65.00	2	65.60	65.30	0	3,602	0.00%
2024/09/13	6	65.00	3	65.43	65.20	3	3,610	0.08%
2024/09/12	7	65.29	3	65.50	65.00	4	3,635	0.11%
2024/09/11	0	0.00	1	65.00	65.00	-1	3,638	-0.03%
2024/09/10	1	64.50	0	0.00	64.60	1	3,699	0.03%
2024/09/09	2	63.56	0	65.10	64.50	2	3,736	0.05%
2024/09/06	9	64.75	2	65.00	65.00	7	3,877	0.18%
2024/09/05	8	65.40	3	65.67	65.00	5	4,063	0.12%
2024/09/04	27.2	63.94	1	64.00	63.60	26.2	4,200	0.62%
2024/09/03	1	66.61	0	0.00	66.60	1	4,225	0.02%
2024/09/02	3	67.10	0	0.00	67.10	3	4,399	0.07%
2024/08/30	6	67.25	1	67.90	67.20	5	4,485	0.11%
2024/08/29	1	67.30	0	0.00	67.20	1	4,546	0.02%
2024/08/28	5	67.60	0	68.50	67.70	5	4,626	0.11%
2024/08/27	4.1	68.80	0	0.00	68.30	4.1	4,786	0.09%
2024/08/26	9.8	70.61	23.3	69.22	70.00	-13.5	4,829	-0.28%
2024/08/23	6	64.92	0	0.00	65.20	6	4,863	0.12%
2024/08/22	4.1	66.09	2	65.80	65.80	2.1	4,996	0.04%
2024/08/21	16.1	66.02	0	0.00	66.30	16.1	5,056	0.32%
2024/08/20	0.1	66.70	1	66.70	66.20	-0.9	5,087	-0.02%
2024/08/16	6	67.02	0	0.00	66.90	6	5,256	0.11%
2024/08/15	7	67.34	0	67.60	67.10	7	5,296	0.13%
2024/08/14	0	0.00	4	67.43	67.40	-4	5,395	-0.07%
2024/08/13	3	66.37	0	0.00	66.20	3	5,575	0.05%
2024/08/12	20	67.20	1	67.50	67.50	19	5,741	0.33%
2024/08/09	1	67.10	1.1	67.82	66.60	-0.1	5,915	0.00%
2024/08/08	4.1	67.23	17	68.00	66.50	-12.9	6,150	-0.21%
2024/08/07	5	64.70	24	66.47	67.90	-19	6,654	-0.29%
2024/08/06	18.1	64.15	16.1	66.12	63.60	2	7,026	0.03%
2024/08/05	20.1	64.60	1.6	65.01	63.60	18.6	7,183	0.26%
2024/08/02	9.1	69.81	3	71.60	69.10	6.1	7,683	0.08%
2024/08/01	0	0.00	12.3	71.88	71.90	-12.3	7,897	-0.16%
2024/07/31	0	70.56	23	70.49	71.00	-23	7,925	-0.29%
2024/07/30	0	0.00	3	69.59	69.90	-3	7,942	-0.04%
2024/07/29	0	68.60	2	68.75	68.30	-2	7,955	-0.02%
2024/07/26	7	67.35	7	68.29	68.70	0	7,987	0.00%
2024/07/23	2	69.40	34	68.95	69.30	-32	8,054	-0.40%
2024/07/22	12	65.12	5.1	64.51	64.90	7	8,066	0.09%
2024/07/19	33.5	66.79	0	66.30	66.80	33.5	8,065	0.42%
2024/07/18	0	68.70	0	68.90	68.90	0	8,138	0.00%
2024/07/17	0	68.60	0	68.50	69.10	0	8,268	0.00%
2024/07/16	0	0.00	16.2	68.72	68.70	-16.2	8,614	-0.19%
2024/07/15	0	66.30	1.1	67.19	66.80	-1	8,771	-0.01%
2024/07/12	3.1	66.29	0.2	66.67	66.90	2.9	8,802	0.03%
2024/07/11	2	66.31	1	67.20	67.20	1	8,810	0.01%
2024/07/10	18.1	66.02	5.1	66.20	66.50	13	8,877	0.15%
2024/07/09	5	66.82	1.1	68.11	67.20	3.9	8,914	0.04%
2024/07/08	18.1	67.50	3.1	67.43	67.90	15	9,020	0.17%
2024/07/05	10.1	70.77	0	0.00	70.60	10.1	8,986	0.11%
2024/07/04	5	72.42	11	72.47	72.60	-6	9,018	-0.07%
2024/07/03	0	0.00	24.1	72.49	72.80	-24.1	9,194	-0.26%
2024/07/02	4	69.40	24.1	69.69	70.70	-20.1	9,107	-0.22%
2024/07/01	6	67.47	1	68.30	67.60	5	8,977	0.06%
2024/06/28	6	68.07	0.1	69.33	68.00	5.9	9,005	0.07%
2024/06/27	1	70.80	0	70.71	71.00	1	8,942	0.01%
2024/06/26	3	70.10	2	70.50	70.10	1	8,895	0.01%
2024/06/25	10	70.70	0.1	70.27	70.70	9.9	8,887	0.11%
2024/06/24	3	69.83	2	69.50	69.50	1	8,861	0.01%
2024/06/21	12	70.94	0	71.30	70.00	12	8,886	0.13%
2024/06/19	1	69.40	1	70.01	69.20	0	8,882	0.00%
2024/06/18	2	69.50	0	69.60	69.30	2	8,870	0.02%
2024/06/17	6	69.20	0	0.00	69.10	6	8,910	0.07%
2024/06/14	3	70.53	13	70.42	70.70	-10	8,927	-0.11%
2024/06/13	12.1	68.58	15.1	69.74	68.90	-3.1	8,955	-0.03%
2024/06/12	23.1	70.07	16.4	68.81	69.20	6.7	8,959	0.07%
2024/06/11	11.8	76.26	11.1	74.74	72.30	0.7	8,784	0.01%
2024/06/07	2	77.00	8	77.96	76.90	-6	8,646	-0.07%
2024/06/06	11	78.51	5	78.26	77.30	6	8,626	0.07%
2024/06/05	0.1	77.10	5.2	76.50	76.10	-5.1	8,498	-0.06%
2024/06/04	3.6	76.05	5.1	75.30	74.80	-1.5	8,534	-0.02%
2024/06/03	3.2	78.17	0	0.00	76.80	3.2	8,525	0.04%
2024/05/31	14	77.28	8.2	77.34	77.70	5.8	8,548	0.07%
2024/05/30	1	75.61	4	76.45	76.60	-3	8,457	-0.04%
2024/05/29	3	76.57	4	76.95	76.00	-1	8,467	-0.01%
2024/05/28	17	75.51	34.3	75.14	75.50	-17.3	8,429	-0.20%
2024/05/27	7.4	73.58	8.2	73.39	73.70	-0.7	8,524	-0.01%
2024/05/24	10.1	71.71	2.1	71.63	71.60	8	8,625	0.09%
2024/05/23	3.6	71.77	5	72.88	71.70	-1.4	8,786	-0.02%
2024/05/22	6	73.20	10.6	72.46	73.30	-4.6	8,774	-0.05%
2024/05/21	3.6	70.30	15.2	70.18	70.10	-11.7	8,832	-0.13%
2024/05/20	7.5	70.59	22.3	70.53	70.80	-14.8	9,016	-0.16%
2024/05/17	28	71.41	24	72.68	70.80	4	9,019	0.04%
2024/05/16	7	72.61	20	73.02	75.00	-13	8,893	-0.15%
2024/05/15	37	72.24	29	71.84	71.40	8	8,751	0.09%
2024/05/14	44	74.46	42	74.69	73.90	2	8,605	0.02%
2024/05/13	35	76.52	218.1	77.66	73.80	-183.1	8,336	-2.20%	大賣/鉅額交易
2024/05/10	35	72.96	120.2	73.15	73.00	-85.2	7,840	-1.09%	大賣/
2024/05/09	4.1	71.94	7	73.47	70.60	-2.9	7,500	-0.04%
2024/05/08	143	73.21	77.5	73.71	70.10	65.5	7,300	0.90%	大買/
2024/05/07	24.4	71.46	25	71.68	71.90	-0.7	6,779	-0.01%
2024/05/06	0	0.00	1.1	69.17	68.70	-1.1	6,539	-0.02%
2024/05/03	2.3	68.46	15.3	69.09	69.00	-13	6,492	-0.20%
2024/05/02	10	68.20	2.2	68.46	67.80	7.9	6,450	0.12%
2024/04/30	3	68.17	2	67.90	68.10	1	6,441	0.02%
2024/04/29	42.3	70.23	21.1	69.90	68.90	21.2	6,401	0.33%
2024/04/26	10	68.34	11	68.91	68.70	-1	6,323	-0.02%
2024/04/25	8	68.03	4	67.43	67.10	4	6,323	0.06%
2024/04/24	15	67.59	4	67.18	67.50	11	6,433	0.17%
2024/04/23	10	69.13	16.1	68.77	69.20	-6.1	6,346	-0.10%
2024/04/22	41.2	69.47	77.4	68.75	69.20	-36.2	6,217	-0.58%
2024/04/19	18.1	65.94	11.1	66.17	66.30	7	5,846	0.12%
2024/04/18	2	64.30	2.3	63.79	64.70	-0.3	5,649	-0.01%
2024/04/17	2	63.90	4.1	63.41	63.20	-2.1	5,642	-0.04%
2024/04/16	6	64.03	13.6	63.65	62.90	-7.6	5,686	-0.13%
2024/04/15	22.1	66.46	40.3	66.64	66.00	-18.2	5,747	-0.32%
2024/04/12	34.2	65.92	30	65.94	66.70	4.2	5,782	0.07%
2024/04/11	1	63.60	3	63.57	64.20	-2	6,060	-0.03%
2024/04/10	10.2	63.42	5	63.40	63.20	5.2	6,140	0.09%
2024/04/09	4.2	62.99	62.1	62.45	63.70	-58	6,134	-0.94%
2024/04/08	9.1	57.61	0	0.00	58.50	9.1	5,986	0.15%
2024/04/03	2.1	57.21	0	0.00	57.40	2.1	5,976	0.03%
2024/04/02	8.2	57.60	5	57.30	57.30	3.1	6,020	0.05%
2024/04/01	2	58.80	1	59.00	58.50	1	6,049	0.02%
2024/03/29	9.1	58.04	9	58.39	58.40	0.1	6,209	0.00%
2024/03/28	1	59.00	1	59.50	58.90	0	6,350	0.00%
2024/03/27	1	58.60	1	60.30	60.00	0	6,487	0.00%
2024/03/26	6	60.38	3.2	59.50	59.50	2.8	6,719	0.04%
2024/03/25	1.1	61.06	9	61.66	61.90	-7.9	6,756	-0.12%
2024/03/22	2	61.80	14.2	61.50	61.80	-12.2	6,852	-0.18%
2024/03/21	6	60.42	5	60.80	60.60	1	7,038	0.01%
2024/03/20	2	61.20	8.6	61.60	61.10	-6.6	7,038	-0.09%
2024/03/19	9.1	61.03	4.2	61.40	61.50	4.9	7,029	0.07%
2024/03/18	11	58.22	13.2	58.40	58.60	-2.2	7,055	-0.03%
2024/03/15	4	59.18	17	59.09	58.90	-13	7,025	-0.19%
2024/03/14	0.2	60.18	1.5	60.35	60.10	-1.3	6,901	-0.02%
2024/03/13	1.2	60.43	2.2	60.84	60.60	-1	6,970	-0.01%
2024/03/12	11.5	61.80	4.7	61.41	61.50	6.9	7,058	0.10%
2024/03/11	4.3	61.49	4.3	61.26	61.60	0	7,280	0.00%
2024/03/08	7.4	61.12	8.9	60.96	60.80	-1.5	8,102	-0.02%
2024/03/07	4.1	60.23	4	59.93	59.80	0.1	8,665	0.00%
2024/03/06	59.3	61.08	54.6	60.15	60.10	4.7	8,832	0.05%
2024/03/05	17	61.79	90	61.70	61.70	-73	8,838	-0.83%
2024/03/04	1.3	62.00	8.6	61.42	62.00	-7.4	8,891	-0.08%
2024/03/01	78.4	60.41	72.1	60.62	61.10	6.4	9,499	0.07%
2024/02/29	7	61.43	35.6	61.09	61.40	-28.6	9,495	-0.30%
2024/02/27	3.1	58.66	8	59.76	58.10	-5	9,318	-0.05%
2024/02/26	0.2	59.20	37.2	59.40	59.30	-37.1	9,164	-0.40%
2024/02/23	7	56.81	8.2	56.70	56.40	-1.2	8,967	-0.01%
2024/02/22	83	56.39	49.2	56.81	56.80	33.9	8,926	0.38%
2024/02/21	17.1	56.42	32.2	56.52	56.50	-15.1	8,768	-0.17%
2024/02/20	45	54.53	62	55.30	54.90	-17	8,562	-0.20%
2024/02/19	2	54.00	23.2	53.97	53.90	-21.2	8,457	-0.25%
2024/02/16	0.3	52.20	8.3	52.79	53.00	-8	8,409	-0.10%
2024/02/15	0	0.00	7.4	52.12	52.40	-7.4	8,403	-0.09%
2024/02/05	3.2	51.10	2	51.10	51.00	1.2	8,382	0.01%
2024/02/02	10.1	51.81	0	0.00	51.60	10.1	8,383	0.12%
2024/02/01	0	0.00	13	53.05	53.20	-13	8,353	-0.16%
2024/01/31	2	51.50	0.8	51.50	51.30	1.3	8,291	0.02%
2024/01/30	0	0.00	15	51.90	52.00	-15	8,286	-0.18%
2024/01/29	0.3	52.10	0	0.00	52.30	0.3	8,275	0.00%
2024/01/26	1.4	51.62	5	52.00	51.60	-3.7	8,291	-0.04%
2024/01/25	0.3	52.30	1.1	52.31	52.40	-0.8	8,290	-0.01%
2024/01/24	1	52.70	6.4	52.97	52.30	-5.4	8,292	-0.06%
2024/01/23	6	52.58	5.1	52.79	52.50	0.9	8,292	0.01%
2024/01/22	3	52.00	3	52.10	52.20	0	8,300	0.00%
2024/01/19	14.3	51.78	1.3	52.30	52.10	13.1	8,297	0.16%
2024/01/18	0.3	53.00	140.1	51.58	53.20	-139.9	8,281	-1.69%	大賣/鉅額交易
2024/01/17	2	50.25	240	50.33	50.30	-238	8,162	-2.92%	大賣/鉅額交易
2024/01/16	8.2	50.72	133	50.60	50.90	-124.9	8,140	-1.53%	大賣/鉅額交易
2024/01/15	1	51.20	6	51.90	51.50	-5	8,140	-0.06%
2024/01/12	0	0.00	19	52.09	52.10	-19	8,160	-0.23%
2024/01/11	16	51.23	153.1	51.06	51.50	-137.1	8,199	-1.67%	大賣/鉅額交易
2024/01/10	8	51.04	2	51.10	51.10	6	8,197	0.07%
2024/01/09	12	52.32	2	52.50	52.50	10	8,159	0.12%
2024/01/08	8.1	53.66	119.1	54.70	54.00	-111	7,997	-1.39%	大賣/鉅額交易
2024/01/05	45	54.68	74.4	55.04	54.90	-29.3	7,872	-0.37%
2024/01/04	6.1	53.40	5.4	53.32	53.20	0.8	7,462	0.01%
2024/01/03	11.1	52.85	5.1	52.28	52.10	6	7,437	0.08%
2024/01/02	3	52.77	10	52.81	52.40	-7	7,479	-0.09%
2023/12/29	2	51.95	2.1	52.10	52.00	-0.1	7,457	0.00%
2023/12/28	9	52.18	3	52.00	51.90	6	7,560	0.08%
2023/12/27	7	53.47	14.3	53.40	53.50	-7.3	7,538	-0.10%
2023/12/26	3.1	52.06	29.3	52.36	53.00	-26.2	7,480	-0.35%
2023/12/25	20.2	50.55	18.1	50.90	49.95	2.1	7,324	0.03%
2023/12/22	17.1	53.30	5.6	53.01	53.20	11.5	7,252	0.16%
2023/12/21	141	54.06	25.6	53.61	53.60	115.4	7,195	1.60%	大買/鉅額交易
2023/12/20	7.1	51.59	4.2	51.78	52.00	2.9	6,995	0.04%
2023/12/19	2	50.95	12	51.27	51.00	-10	6,992	-0.14%
2023/12/18	20.5	51.39	81.1	51.40	51.30	-60.6	7,084	-0.85%
2023/12/15	14.1	50.91	6	51.10	51.10	8.1	7,143	0.11%
2023/12/14	21	50.59	13.1	50.89	50.60	7.9	7,403	0.11%
2023/12/13	18	52.37	6.1	51.88	51.50	12	7,594	0.16%
2023/12/12	56	50.74	0.1	50.80	50.70	55.9	8,078	0.69%
2023/12/11	3	50.54	1	50.60	50.90	2	8,421	0.02%
2023/12/08	5	50.80	17	50.82	50.60	-12	8,403	-0.14%
2023/12/07	13	51.40	31	51.51	51.20	-18	8,341	-0.22%
2023/12/06	9.1	52.43	28.2	52.91	52.50	-19.1	8,257	-0.23%
2023/12/05	285	55.31	128.1	55.44	53.60	156.9	8,049	1.95%	大買/大賣/鉅額交易
2023/12/04	16	53.84	116.5	53.32	55.00	-100.5	7,193	-1.40%	大賣/
2023/12/01	28	50.18	24.5	50.20	50.30	3.5	6,548	0.05%
2023/11/30	14.2	49.22	8	49.28	48.50	6.2	6,363	0.10%
2023/11/29	6	48.02	10	48.12	48.15	-4	6,336	-0.06%
2023/11/28	22.5	49.31	61.1	50.03	48.90	-38.6	6,225	-0.62%
2023/11/27	5.1	46.55	20.1	46.87	46.60	-15	5,540	-0.27%
2023/11/24	2	45.40	8.1	45.19	45.10	-6.1	5,446	-0.11%
2023/11/23	0	0.00	6.2	44.58	44.65	-6.2	5,462	-0.11%
2023/11/22	0	0.00	0.1	44.35	44.20	-0.1	5,474	0.00%
2023/11/21	0	0.00	8.1	44.32	44.45	-8.1	5,503	-0.15%
2023/11/20	1	44.05	1.5	44.08	44.05	-0.5	5,544	-0.01%
2023/11/17	0	0.00	6	44.14	44.10	-6	5,642	-0.11%
2023/11/16	1	43.40	8.9	43.43	43.50	-7.9	5,753	-0.14%
2023/11/15	8	42.90	3.4	43.00	43.00	4.6	5,903	0.08%
2023/11/14	4.2	42.42	0	0.00	42.20	4.2	6,176	0.07%
2023/11/13	13	42.20	0	0.00	42.10	13	6,208	0.21%
2023/11/10	21.2	42.41	0	0.00	42.35	21.2	6,227	0.34%
2023/11/09	1	42.95	1	43.05	43.00	0	6,250	0.00%
2023/11/08	1.1	43.06	0.2	43.15	43.45	0.9	6,361	0.01%
2023/11/07	1	42.90	0	0.00	42.85	1	6,394	0.02%
2023/11/06	1.4	43.04	5	43.35	43.40	-3.6	6,414	-0.06%
2023/11/03	5	43.20	4	43.23	43.20	1	6,435	0.02%
2023/11/02	0	0.00	6	42.45	42.65	-6	6,452	-0.09%
2023/11/01	23.3	41.47	8	41.70	41.80	15.3	6,463	0.24%
2023/10/31	8.3	42.05	1	41.90	41.70	7.3	6,473	0.11%
2023/10/30	6.1	42.67	0	0.00	42.80	6.1	6,532	0.09%
2023/10/27	1	42.95	15	42.62	43.10	-14	6,644	-0.21%
2023/10/26	33.1	42.54	10	42.30	42.30	23.1	6,662	0.35%
2023/10/25	5	44.00	0	0.00	43.75	5	6,692	0.07%
2023/10/24	0.2	44.10	3	44.03	44.00	-2.8	6,692	-0.04%
2023/10/23	3	44.37	5	44.30	44.30	-2	6,693	-0.03%
2023/10/20	4.1	45.53	0	0.00	45.60	4.1	6,689	0.06%
2023/10/19	9	47.10	19	47.09	47.15	-10	6,775	-0.15%
2023/10/18	8	45.48	3.1	45.47	45.25	4.9	6,772	0.07%
2023/10/17	22	46.51	7	46.11	45.60	15	6,811	0.22%
2023/10/16	0	0.00	1.5	46.80	46.90	-1.5	6,851	-0.02%
2023/10/13	1	47.10	2	47.28	47.10	-1	6,933	-0.01%
2023/10/12	1.3	46.64	1	46.70	47.05	0.3	6,917	0.00%
2023/10/11	15	47.60	4	48.70	47.15	11	6,906	0.16%
2023/10/06	0	0.00	30	48.90	48.90	-30	6,844	-0.44%
2023/10/05	7.1	47.55	0	0.00	47.30	7.1	6,762	0.11%
2023/10/04	10	46.65	3	47.58	47.90	7	6,708	0.10%
2023/10/03	7.3	46.85	14	47.06	46.50	-6.7	6,612	-0.10%
2023/10/02	16.3	47.72	18	47.68	47.35	-1.7	6,614	-0.03%
2023/09/28	5.3	48.41	0	0.00	48.45	5.3	6,576	0.08%
2023/09/27	78	49.47	74	48.68	48.45	4	6,577	0.06%
2023/09/26	9	48.16	27	48.26	48.75	-18	6,572	-0.27%
2023/09/25	15	49.05	1	48.75	48.70	14	6,554	0.21%
2023/09/22	20	49.61	16	49.94	49.65	4	6,523	0.06%
2023/09/21	19.4	50.12	16	50.13	49.45	3.4	6,474	0.05%
2023/09/20	29	50.86	23	50.57	50.00	6	6,315	0.10%
2023/09/19	15	50.94	19	51.19	50.50	-4	6,030	-0.07%
2023/09/18	16.6	51.12	17	50.96	50.50	-0.4	5,762	-0.01%
2023/09/15	80.6	51.59	80.7	51.75	51.40	-0.1	5,563	0.00%
2023/09/14	14.3	48.85	139	49.17	50.90	-124.7	4,974	-2.51%	大賣/鉅額交易
2023/09/13	2	46.01	0	0.00	46.40	2	4,601	0.04%
2023/09/12	3	45.75	10	45.96	46.15	-7	4,616	-0.15%
2023/09/11	0	46.20	13.3	46.22	45.90	-13.2	4,608	-0.29%
2023/09/08	1.1	46.20	5	46.00	45.80	-4	4,591	-0.09%
2023/09/07	3	45.75	0	0.00	45.20	3	4,552	0.07%
2023/09/06	4.1	45.77	0	0.00	45.90	4.1	4,572	0.09%
2023/09/05	0	0.00	3	45.93	46.35	-3	4,568	-0.07%
2023/09/04	2	43.85	0	0.00	45.55	2	4,580	0.04%
2023/09/01	31	45.27	0	0.00	45.20	31	4,545	0.68%
2023/08/31	0	0.00	1	45.50	45.90	-1	4,585	-0.02%
2023/08/30	4	45.76	5	45.52	45.55	-1	4,585	-0.02%
2023/08/29	2	45.20	4.3	45.48	45.50	-2.3	4,615	-0.05%
2023/08/28	1.2	43.68	0	0.00	43.80	1.2	4,660	0.03%
2023/08/25	5	43.49	2	43.78	43.30	3	4,724	0.06%
2023/08/24	52	43.64	1	44.05	43.60	51	4,812	1.06%
2023/08/23	26	45.24	20	45.20	44.65	6	4,852	0.12%
2023/08/22	43.2	44.67	11	44.56	45.15	32.2	4,915	0.66%
2023/08/21	15.2	46.59	91	46.30	45.80	-75.8	4,840	-1.57%
2023/08/18	105	47.58	92	47.40	47.50	13	4,706	0.28%	大買/
2023/08/17	14	43.31	2	43.95	43.95	12	4,435	0.27%
2023/08/16	1	42.60	0	0.00	42.25	1	4,388	0.02%
2023/08/15	22	42.24	4	42.70	42.85	18	4,380	0.41%
2023/08/14	90	43.06	101	42.47	41.80	-11	4,360	-0.25%	大賣/
2023/08/11	45.3	44.83	90	44.98	44.60	-44.8	4,260	-1.05%
2023/08/10	19.5	45.79	30.3	45.25	45.25	-10.8	4,239	-0.25%
2023/08/09	5.2	45.53	3	46.30	45.45	2.2	4,240	0.05%
2023/08/08	8.2	46.40	2	46.20	46.45	6.2	4,223	0.15%
2023/08/07	20.3	46.95	11	46.74	46.90	9.3	4,196	0.22%
2023/08/04	6.1	47.35	5	47.40	47.40	1.1	4,198	0.03%
2023/08/02	9.1	47.34	6	47.37	47.35	3.1	4,185	0.07%
2023/08/01	19	46.78	7	46.86	47.05	12	4,123	0.29%
2023/07/31	3.5	45.84	7	45.71	45.55	-3.5	4,046	-0.09%
2023/07/28	5	47.06	14	47.01	46.40	-9	4,008	-0.22%
2023/07/27	1	46.15	1.1	46.05	46.05	-0.1	3,924	0.00%
2023/07/26	0	45.50	0	0.00	45.20	0	3,930	0.00%
2023/07/25	23.1	44.89	0	45.20	44.85	23	3,935	0.59%
2023/07/24	7	45.35	0	0.00	45.45	7	3,904	0.18%
2023/07/21	3	46.53	4	46.75	46.45	-1	3,800	-0.03%
2023/07/20	5	45.79	13.2	46.02	46.30	-8.2	3,738	-0.22%
2023/07/19	10	45.66	5.2	46.38	45.25	4.8	3,667	0.13%
2023/07/18	4.1	45.20	0	0.00	45.45	4.1	3,608	0.11%
2023/07/17	2	45.60	2	45.95	45.65	0	3,553	0.00%
2023/07/14	2	46.15	1	46.20	46.05	1	3,583	0.03%
2023/07/13	64.3	45.74	31	45.32	45.15	33.3	3,621	0.92%
2023/07/12	2.4	46.81	6	46.83	46.60	-3.6	3,597	-0.10%
2023/07/11	0.2	47.35	0	0.00	47.60	0.2	3,584	0.00%
2023/07/10	24	47.50	3	47.15	47.05	21	3,630	0.58%
2023/07/07	70	48.21	3	48.07	48.00	67	3,668	1.83%
2023/07/06	5	49.01	1	49.15	48.85	4	3,678	0.11%
2023/07/05	3	48.80	6	48.96	48.85	-3	3,743	-0.08%
2023/07/04	64.3	48.93	3	49.73	48.75	61.3	3,852	1.59%
2023/07/03	16.2	49.81	7.1	49.47	49.70	9.1	3,824	0.24%
2023/06/30	9.3	49.11	1	49.20	48.80	8.3	3,771	0.22%
2023/06/29	2	48.58	0	0.00	48.65	2	3,744	0.05%
2023/06/28	29.1	49.19	1	49.35	48.95	28.1	3,768	0.75%
2023/06/27	0.3	49.95	0	0.00	49.80	0.3	3,808	0.01%
2023/06/26	0	50.00	1	50.20	49.95	-1	3,938	-0.03%
2023/06/21	37	49.77	0	0.00	50.00	37	3,998	0.93%
2023/06/20	1.2	50.38	2	50.65	50.50	-0.8	4,142	-0.02%
2023/06/19	3	50.23	1	50.40	50.20	2	4,175	0.05%
2023/06/16	22	50.85	14.2	51.00	50.70	7.8	4,167	0.19%
2023/06/15	6.3	50.69	6.3	51.05	50.70	-0.1	4,155	0.00%
2023/06/14	1.1	50.91	0.2	50.98	50.70	0.9	4,180	0.02%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	3	50.23	1.1	50.32	50.30	1.9	4,436	0.04%
2023/06/09	6	50.70	0.1	50.71	51.00	6	4,541	0.13%
2023/06/08	1	51.40	5.6	51.19	50.80	-4.6	4,597	-0.10%
2023/06/07	0.2	50.45	6.6	50.62	50.80	-6.4	4,681	-0.14%
2023/06/06	1	50.51	3	51.07	50.40	-2	4,705	-0.04%
2023/06/05	5.1	50.20	0	0.00	50.20	5.1	4,725	0.11%
2023/06/02	5	50.24	3	50.17	50.20	2	4,763	0.04%
2023/06/01	25.4	49.82	8	49.78	49.70	17.4	4,924	0.35%
2023/05/31	11.3	51.74	9	51.73	51.00	2.3	5,012	0.05%
2023/05/30	24.7	53.06	13	53.85	52.30	11.7	5,388	0.22%
2023/05/29	11.1	59.95	8.3	60.11	60.30	2.8	5,653	0.05%
2023/05/26	31.7	59.49	2.1	59.15	59.00	29.6	6,084	0.49%
2023/05/25	10.2	62.23	0	0.00	61.30	10.2	6,260	0.16%
2023/05/24	23.3	62.76	1	62.70	62.90	22.3	6,258	0.36%
2023/05/23	2	62.90	2	62.90	63.00	0	6,258	0.00%
2023/05/22	0	63.20	1	63.20	63.30	-1	6,247	-0.02%
2023/05/19	0	63.10	7	62.90	62.90	-7	6,255	-0.11%
2023/05/18	0	63.43	4.1	63.38	63.40	-4	6,235	-0.06%
2023/05/17	1	62.80	0.1	62.80	63.20	0.9	6,231	0.01%
2023/05/16	1	62.90	3	63.10	62.90	-2	6,227	-0.03%
2023/05/15	3	62.67	16.8	62.92	62.70	-13.8	6,235	-0.22%
2023/05/12	0	0.00	1	62.40	62.20	-1	6,224	-0.02%
2023/05/11	0.8	61.97	0	0.00	61.80	0.8	6,235	0.01%
2023/05/10	1.1	62.11	3	62.13	62.40	-1.9	6,249	-0.03%
2023/05/09	3	61.37	8	61.16	60.70	-5	6,249	-0.08%
2023/05/08	4	60.63	3	61.10	61.00	1	6,277	0.02%
2023/05/05	4.3	61.27	2.2	62.15	61.10	2.1	6,320	0.03%
2023/05/04	1.1	62.52	1	62.60	62.50	0.1	6,318	0.00%
2023/05/03	2.3	63.02	3	62.80	62.80	-0.7	6,367	-0.01%
2023/05/02	6	63.38	6.1	63.63	64.00	-0.1	6,397	0.00%
2023/04/28	4.2	63.45	2	63.65	64.10	2.2	6,401	0.03%
2023/04/27	0	62.40	0	0.00	62.20	0	6,405	0.00%
2023/04/26	4	61.35	0	0.00	62.00	4	6,421	0.06%
2023/04/25	4.1	62.34	5	62.08	62.00	-0.9	6,421	-0.01%
2023/04/24	1.2	62.62	0	0.00	62.60	1.2	6,439	0.02%
2023/04/21	6.1	62.83	2.1	62.66	62.80	4	6,453	0.06%
2023/04/20	11.3	63.29	9	63.37	62.70	2.3	6,450	0.04%
2023/04/19	59	64.11	4	63.85	63.50	55	6,465	0.85%
2023/04/18	156	64.78	2	65.75	64.60	154	6,505	2.37%	大買/鉅額交易
2023/04/17	2	65.70	197	65.68	66.00	-195	6,485	-3.01%	大賣/鉅額交易
2023/04/14	5	65.00	5.1	65.11	65.10	-0.1	6,613	0.00%
2023/04/13	77	65.00	21	65.20	64.60	56	6,660	0.84%
2023/04/12	8	65.74	2	66.10	65.80	6	6,635	0.09%
2023/04/11	1.1	66.28	3	66.13	65.80	-1.9	6,629	-0.03%
2023/04/10	6.1	66.71	0.1	67.00	66.40	6	6,650	0.09%
2023/04/07	10.1	66.14	20	65.92	66.60	-9.9	6,656	-0.15%
2023/04/06	146.3	64.65	0	0.00	63.80	146.3	6,658	2.20%	大買/鉅額交易
2023/03/31	9.3	64.38	1	64.50	64.20	8.3	6,801	0.12%
2023/03/30	7	63.76	1	64.00	64.00	6	7,577	0.08%
2023/03/29	11	63.57	1	64.10	63.50	10	8,017	0.12%
2023/03/28	19.4	64.36	8	64.18	64.10	11.4	8,393	0.14%
2023/03/27	5.3	65.68	11.1	66.06	66.00	-5.9	8,799	-0.07%
2023/03/24	14.2	64.00	4	63.73	63.70	10.2	9,368	0.11%
2023/03/23	34.8	65.00	20.4	64.67	64.30	14.4	9,661	0.15%
2023/03/22	22	67.94	5	68.48	68.50	17	9,562	0.18%
2023/03/21	0	0.00	1	67.70	67.60	-1	9,583	-0.01%
2023/03/20	1	67.50	9	67.46	67.50	-8	9,621	-0.08%
2023/03/17	7	67.81	11	67.79	67.70	-4	9,707	-0.04%
2023/03/16	9	68.01	15.1	68.81	67.60	-6.1	9,741	-0.06%
2023/03/15	15	68.66	21	68.66	68.60	-6	9,749	-0.06%
2023/03/14	6.1	67.18	16	67.49	68.20	-9.9	9,785	-0.10%
2023/03/13	12.1	65.84	2	66.40	66.00	10.1	9,754	0.10%
2023/03/10	3	67.50	12	67.97	66.50	-9	9,724	-0.09%
2023/03/09	13.2	67.12	3	67.50	67.00	10.2	9,771	0.10%
2023/03/08	31	67.59	14	67.39	67.20	17	9,788	0.17%
2023/03/07	1	68.60	10.1	68.47	68.30	-9.1	9,822	-0.09%
2023/03/06	34.3	68.81	32.2	68.75	68.50	2.1	9,870	0.02%
2023/03/03	3	70.10	38	70.02	70.60	-35	9,858	-0.36%
2023/03/02	148.6	70.04	61.6	70.35	69.90	87	9,745	0.89%	大買/
2023/03/01	82.5	68.99	160	68.69	67.40	-77.6	9,362	-0.83%	大賣/
2023/02/24	182.3	67.47	135.3	67.86	68.00	47	9,027	0.52%	大買/大賣/
2023/02/23	40.4	65.98	46.2	65.77	65.50	-5.9	8,555	-0.07%
2023/02/22	6	62.10	3	62.33	61.90	3	8,291	0.04%
2023/02/21	3.1	61.80	3	61.47	61.80	0.1	8,291	0.00%
2023/02/20	0	0.00	1	60.20	60.50	-1	8,451	-0.01%
2023/02/17	36	60.23	3	60.10	60.20	33	8,532	0.39%
2023/02/15	0	0.00	3	61.60	61.00	-3	8,730	-0.03%
2023/02/14	0.1	61.60	1	61.70	61.60	-1	8,770	-0.01%
2023/02/13	1	60.80	10	60.60	61.10	-9	8,853	-0.10%
2023/02/10	0	0.00	4	61.75	61.30	-4	9,038	-0.04%
2023/02/09	11	62.36	3	62.43	62.00	8	9,162	0.09%
2023/02/08	0	0.00	4	61.95	62.10	-4	9,368	-0.04%
2023/02/07	2	61.25	2	61.70	61.70	0	9,407	0.00%
2023/02/06	3.1	60.73	8	60.59	61.20	-4.9	9,474	-0.05%
2023/02/03	13	61.95	2	62.10	61.60	11	9,524	0.12%
2023/02/02	0	62.00	1	61.70	61.90	-1	9,532	-0.01%
2023/02/01	1	61.00	13.1	61.38	61.20	-12.1	9,558	-0.13%
2023/01/31	9	60.50	2	60.50	60.70	7	9,590	0.07%
2023/01/30	10.1	59.44	3	60.00	59.90	7.1	9,621	0.07%
2023/01/17	0	0.00	3	59.60	59.80	-3	9,647	-0.03%
2023/01/16	5	58.22	0	0.00	58.50	5	9,738	0.05%
2023/01/13	4.1	59.08	2	59.20	58.80	2.1	9,758	0.02%
2023/01/12	8	59.58	0	0.00	59.20	8	9,819	0.08%
2023/01/11	3	60.00	0	0.00	60.00	3	9,844	0.03%
2023/01/10	12	60.55	3	60.43	60.10	9	9,885	0.09%
2023/01/09	2.1	59.80	0	0.00	60.80	2.1	9,986	0.02%
2023/01/06	2	60.25	721	60.14	60.00	-719	10,019	-7.18%	大賣/鉅額交易
2023/01/05	2	60.70	28	60.55	60.80	-26	10,026	-0.26%
2023/01/04	29.2	60.50	7.4	60.32	60.00	21.9	10,126	0.22%
2023/01/03	2	61.41	15	61.85	62.60	-13	10,141	-0.13%
2022/12/30	7	61.93	15	61.79	61.40	-8	10,203	-0.08%
2022/12/29	16	61.61	5	61.46	61.40	11	10,319	0.11%
2022/12/28	11	61.46	1	61.20	61.30	10	10,428	0.10%
2022/12/27	8	62.69	17	62.36	62.10	-9	10,510	-0.09%
2022/12/26	9	62.96	9	62.92	62.70	0	10,577	0.00%
2022/12/23	35	64.72	25	64.95	64.80	10	10,549	0.09%
2022/12/22	116	66.19	120.2	64.84	67.00	-4.2	10,436	-0.04%	大買/大賣/
2022/12/21	61.4	64.34	79	64.40	64.80	-17.6	9,828	-0.18%
2022/12/20	5	63.92	22	63.40	62.80	-17	9,502	-0.18%
2022/12/19	37.2	63.17	27	62.65	61.90	10.2	9,246	0.11%
2022/12/16	69	64.38	71.2	65.26	64.40	-2.2	8,936	-0.02%
2022/12/15	11.1	61.65	89	62.01	63.50	-78	8,658	-0.90%
2022/12/14	18	58.44	20	57.80	58.80	-2	8,714	-0.02%
2022/12/13	12	60.50	30	60.00	59.60	-18	8,698	-0.21%
2022/12/12	2	59.10	1	59.30	58.90	1	8,849	0.01%
2022/12/09	20	59.80	19	59.71	60.10	1	8,953	0.01%
2022/12/08	52	57.85	40	57.70	57.80	12	9,250	0.13%
2022/12/07	49	58.88	44	59.22	58.20	5	9,439	0.05%
2022/12/06	47	59.67	3	59.10	57.90	44	9,468	0.46%
2022/12/05	4	61.95	42	61.59	61.30	-38	9,428	-0.40%
2022/12/02	6	61.45	2	61.65	61.50	4	9,492	0.04%
2022/12/01	11	61.94	21.2	62.95	61.50	-10.1	9,529	-0.11%
2022/11/30	4	61.03	18	61.43	61.90	-14	9,486	-0.15%
2022/11/29	19	59.58	56	60.03	61.30	-37	9,493	-0.39%
2022/11/28	16.1	59.49	23	59.03	59.40	-7	9,552	-0.07%
2022/11/25	7.2	61.01	30	60.95	60.70	-22.8	9,562	-0.24%
2022/11/24	21	59.20	31.1	59.72	59.80	-10.1	9,497	-0.11%
2022/11/23	0	0.00	38	58.59	58.70	-38	9,479	-0.40%
2022/11/22	1	56.80	10	57.20	57.20	-9	9,543	-0.09%
2022/11/21	9	56.67	2	57.30	56.40	7	9,576	0.07%
2022/11/18	12	57.83	17	57.58	57.70	-5	9,624	-0.05%
2022/11/17	1	58.50	35	59.24	58.50	-34	9,620	-0.35%
2022/11/16	93	59.37	83	59.56	59.00	10	9,648	0.10%
2022/11/15	95	58.04	80	58.00	58.50	15	9,664	0.16%
2022/11/14	93	58.13	92	58.16	58.30	1	9,673	0.01%
2022/11/11	11	57.64	30	57.30	57.30	-19	9,690	-0.20%
2022/11/10	7	56.97	1	57.10	56.80	6	9,642	0.06%
2022/11/09	7	56.80	2	56.95	57.10	5	9,694	0.05%
2022/11/08	1	57.00	20.2	57.23	56.70	-19.2	9,791	-0.20%
2022/11/07	3	56.00	17	56.12	55.60	-14	9,677	-0.14%
2022/11/04	49	54.25	43	54.60	54.90	6	9,596	0.06%
2022/11/03	3	51.13	2	51.15	51.40	1	9,419	0.01%
2022/11/02	6	52.25	12	52.27	52.00	-6	9,427	-0.06%
2022/11/01	19	51.74	1	51.40	51.10	18	9,403	0.19%
2022/10/31	26.2	52.28	5.1	52.88	52.30	21.1	9,403	0.22%
2022/10/28	1	53.00	10.2	54.18	52.80	-9.2	9,457	-0.10%
2022/10/27	3	53.33	11	53.85	54.10	-8	9,421	-0.08%
2022/10/26	15	53.19	8	53.85	53.70	7	9,417	0.07%
2022/10/25	14	54.55	3	55.00	54.40	11	9,401	0.12%
2022/10/24	4.2	55.70	31	55.51	55.40	-26.8	9,443	-0.28%
2022/10/21	15	53.40	2	53.15	53.00	13	9,368	0.14%
2022/10/20	4	52.08	1	52.10	53.00	3	9,375	0.03%
2022/10/19	0	0.00	2	55.25	54.50	-2	9,370	-0.02%
2022/10/18	2	54.00	11	54.46	54.70	-9	9,388	-0.10%
2022/10/17	4	52.20	59	52.03	53.50	-55	9,488	-0.58%
2022/10/14	1	54.30	7	54.11	54.00	-6	9,776	-0.06%
2022/10/13	16	53.11	20	51.64	51.60	-4	9,780	-0.04%
2022/10/12	23	54.33	1	55.00	53.80	22	9,889	0.22%
2022/10/11	44	56.51	6.2	56.46	56.10	37.8	9,820	0.39%
2022/10/07	3	59.23	15	58.81	58.90	-12	9,705	-0.12%
2022/10/06	54	57.71	62	57.78	58.30	-8	9,651	-0.08%
2022/10/05	7	57.31	36.2	57.57	57.40	-29.2	9,582	-0.30%
2022/10/04	48	56.17	61	56.00	56.50	-13	9,528	-0.14%
2022/10/03	3	52.43	5	53.42	53.90	-2	9,458	-0.02%
2022/09/30	12	49.42	102	50.85	51.70	-90	9,524	-0.94%	大賣/
2022/09/29	19	51.94	114	51.94	51.20	-95	9,759	-0.97%	大賣/
2022/09/28	23	52.62	276	51.98	51.50	-253	10,070	-2.51%	大賣/鉅額交易
2022/09/27	31	55.44	15	55.80	55.50	16	10,023	0.16%
2022/09/26	44.2	55.94	41	56.05	55.20	3.2	10,039	0.03%
2022/09/23	68	58.90	64	58.77	57.90	4	10,118	0.04%
2022/09/22	160	59.03	102	58.75	58.00	58	10,163	0.57%	大買/大賣/
2022/09/21	98	58.68	140	58.74	59.70	-42	9,902	-0.42%	大賣/
2022/09/20	6	56.08	33	55.84	55.40	-27	9,725	-0.28%
2022/09/19	55	56.06	15	55.55	55.10	40	10,215	0.39%
2022/09/16	23	58.58	23	58.63	59.10	0	10,379	0.00%
2022/09/15	97	58.67	83	58.47	59.00	14	10,546	0.13%
2022/09/14	38	55.97	56	56.09	56.70	-18	10,629	-0.17%
2022/09/13	32	54.89	3	54.77	54.60	29	10,650	0.27%
2022/09/12	36	55.80	34.5	55.76	55.80	1.5	10,866	0.01%
2022/09/08	74	52.84	10	52.50	52.70	64	10,952	0.58%
2022/09/07	6	54.13	3	53.83	54.20	3	11,060	0.03%
2022/09/06	27	55.47	9	55.62	55.10	18	11,209	0.16%
2022/09/05	5	54.40	13	54.45	54.30	-8	11,412	-0.07%
2022/09/02	37.1	54.64	103	54.47	54.10	-66	11,571	-0.57%	大賣/
2022/09/01	28	56.36	6.1	56.57	55.80	21.9	11,840	0.18%
2022/08/31	10.2	57.06	12	57.85	57.90	-1.9	12,072	-0.02%
2022/08/30	21.5	58.07	4.2	58.06	57.90	17.3	12,243	0.14%
2022/08/29	64	58.60	23	58.43	58.00	41	12,384	0.33%
2022/08/26	13	62.17	22	62.10	62.60	-9	12,564	-0.07%
2022/08/25	18	62.55	2	63.05	62.20	16	12,740	0.13%
2022/08/24	43.5	63.46	41	63.00	62.80	2.5	13,040	0.02%
2022/08/23	14	64.10	4.5	64.42	63.80	9.6	13,155	0.07%
2022/08/22	62.5	65.03	16	65.58	64.90	46.5	13,280	0.35%
2022/08/19	10	68.57	7	68.77	68.10	3	13,663	0.02%
2022/08/18	7.2	69.62	16	69.79	69.30	-8.8	13,935	-0.06%
2022/08/17	13.3	69.45	25	69.36	69.20	-11.8	14,208	-0.08%
2022/08/16	42.8	68.86	5	68.76	68.50	37.8	14,467	0.26%
2022/08/15	53	68.11	10	69.17	69.60	43	15,072	0.29%
2022/08/12	33	68.54	39	68.61	68.60	-6	15,127	-0.04%
2022/08/11	15	67.07	2	66.95	66.90	13	15,344	0.08%
2022/08/10	15.1	67.27	12	67.17	66.90	3.1	15,521	0.02%
2022/08/09	6	67.48	5	67.48	67.40	1	15,835	0.01%
2022/08/08	16	66.49	5	66.86	66.70	11	16,152	0.07%
2022/08/05	4.1	66.91	7	67.31	67.50	-2.9	16,343	-0.02%
2022/08/04	28.1	66.26	3	66.70	66.40	25.1	16,756	0.15%
2022/08/03	34	67.10	52	67.57	67.20	-18	17,114	-0.11%
2022/08/02	15	67.07	8.1	67.86	68.00	7	17,767	0.04%
2022/08/01	6	68.12	2	68.10	68.80	4	18,273	0.02%
2022/07/29	24	69.64	29	68.87	68.60	-5	18,835	-0.03%
2022/07/28	31	68.10	19	68.15	68.00	12	19,610	0.06%
2022/07/27	4	68.25	7	67.91	68.30	-3	20,306	-0.01%
2022/07/26	16.1	67.02	6	67.70	67.60	10.1	20,545	0.05%
2022/07/25	19	67.82	1	68.00	68.00	18	20,856	0.09%
2022/07/22	19.1	69.77	37	69.04	69.50	-18	20,982	-0.09%
2022/07/21	38	69.39	22	68.81	68.20	16	21,120	0.08%
2022/07/20	42	67.60	18	67.57	67.20	24	20,998	0.11%
2022/07/19	49	67.57	102	68.26	67.80	-53	21,373	-0.25%	大賣/
2022/07/18	21	66.68	8	66.75	66.50	13	21,806	0.06%
2022/07/15	27.1	65.11	4	65.13	65.30	23.1	22,470	0.10%
2022/07/14	6	65.02	14	65.93	66.30	-8	23,861	-0.03%
2022/07/13	4	65.60	8	65.94	64.70	-4	24,483	-0.02%
2022/07/12	42	64.21	8	64.40	64.00	34	24,813	0.14%
2022/07/11	4.1	67.10	15	67.13	67.10	-10.9	25,378	-0.04%
2022/07/08	11	67.15	33	67.56	67.10	-22	25,436	-0.09%
2022/07/07	47	64.49	30	64.41	65.60	17	25,271	0.07%
2022/07/06	151	66.26	39	66.08	65.30	112	25,067	0.45%	大買/鉅額交易
2022/07/05	21	62.64	9	63.66	64.30	12	24,880	0.05%
2022/07/04	21.1	62.53	16.2	62.32	62.10	4.9	24,830	0.02%
2022/07/01	46	63.58	17.1	63.30	61.80	28.9	24,789	0.12%
2022/06/30	23	66.03	11.2	65.71	65.00	11.8	24,566	0.05%
2022/06/29	31	68.25	19	67.89	67.90	12	24,375	0.05%
2022/06/28	25	69.49	22	70.16	70.30	3	24,253	0.01%
2022/06/27	80	70.56	76	71.48	71.20	4	24,082	0.02%
2022/06/24	78	68.34	20	67.90	66.80	58	23,592	0.25%
2022/06/23	44	67.08	11	67.55	66.40	33	23,286	0.14%
2022/06/22	88	69.39	63	69.33	68.00	25	23,057	0.11%
2022/06/21	75	72.98	15	73.09	73.10	60	22,630	0.27%
2022/06/20	142	75.39	43.3	74.03	72.60	98.7	22,392	0.44%	大買/
2022/06/17	82.1	79.99	33	79.57	78.60	49.1	22,053	0.22%
2022/06/16	152	82.57	51	82.43	80.00	101	21,857	0.46%	大買/鉅額交易
2022/06/15	77.1	84.76	14	84.51	83.60	63.1	21,658	0.29%
2022/06/14	233	85.60	17	85.45	85.40	216	21,510	1.00%	大買/鉅額交易
2022/06/13	65.1	87.79	22.2	88.29	87.30	42.9	21,437	0.20%
2022/06/10	82	90.52	18.1	90.53	91.00	63.9	21,527	0.30%
2022/06/09	36.4	94.37	37	94.88	93.10	-0.6	21,528	0.00%
2022/06/08	47.1	99.29	30	98.81	98.20	17.1	21,804	0.08%
2022/06/07	37.1	104.59	25	104.38	104.50	12.1	22,353	0.05%
2022/06/06	27	104.39	35.2	105.13	102.00	-8.2	22,305	-0.04%
2022/06/02	16	103.03	27.2	103.09	103.50	-11.2	22,127	-0.05%
2022/06/01	26	99.78	91.1	100.18	102.00	-65.1	22,033	-0.30%
2022/05/31	132.2	98.32	45	98.21	97.60	87.2	21,879	0.40%	大買/
2022/05/30	24.2	97.08	39.1	96.92	97.80	-14.9	21,952	-0.07%
2022/05/27	57.4	98.18	30	97.76	97.50	27.4	21,887	0.13%
2022/05/26	56.2	99.22	67.1	99.75	100.50	-10.9	21,470	-0.05%
2022/05/25	76	98.18	59	98.13	97.70	17	21,354	0.08%
2022/05/24	50.5	97.74	46	97.86	97.20	4.5	21,214	0.02%
2022/05/23	114.1	98.82	75.1	98.83	97.40	39.1	21,216	0.18%	大買/
2022/05/20	8.5	93.32	14	93.70	93.60	-5.5	20,693	-0.03%
2022/05/19	35	90.80	18	91.04	91.90	17	20,716	0.08%
2022/05/18	51	93.48	61	93.33	93.40	-10	20,599	-0.05%
2022/05/17	46	93.08	10	92.96	91.80	36	20,581	0.17%
2022/05/16	26.1	93.80	21.1	94.82	95.50	5	20,511	0.02%
2022/05/13	15	95.50	13.1	95.30	94.60	1.9	20,239	0.01%
2022/05/12	70.1	97.77	57.5	96.04	94.50	12.6	20,084	0.06%
2022/05/11	60	98.72	51.7	98.27	98.00	8.3	19,675	0.04%
2022/05/10	71	102.23	52	102.78	101.00	19	19,482	0.10%
2022/05/09	53.8	104.15	38	102.75	100.50	15.8	18,875	0.08%
2022/05/06	44.5	105.09	73.3	105.27	108.00	-28.8	18,397	-0.16%
2022/05/05	43.4	103.03	125.3	103.71	105.00	-81.9	17,863	-0.46%	大賣/
2022/05/04	55.5	97.78	72.6	98.69	100.50	-17.1	17,011	-0.10%
2022/05/03	29.3	92.65	46	93.11	94.60	-16.7	16,316	-0.10%
2022/04/29	37	91.27	63.1	91.84	92.20	-26.1	16,138	-0.16%
2022/04/28	30	87.38	49	87.84	87.00	-19	15,888	-0.12%
2022/04/27	63	86.25	47	86.43	86.00	16	15,709	0.10%
2022/04/26	49.3	86.73	20.3	87.30	85.40	29	15,567	0.19%
2022/04/25	54.2	91.20	48.1	92.04	88.30	6.1	15,288	0.04%
2022/04/22	84	98.52	31.3	98.57	97.80	52.7	14,841	0.36%
2022/04/21	56	101.73	76.4	102.47	100.50	-20.4	14,272	-0.14%
2022/04/20	204	101.36	196.7	102.03	98.60	7.3	13,562	0.05%	大買/大賣/
2022/04/19	99	98.79	116.3	99.08	98.50	-17.3	12,164	-0.14%	大賣/
2022/04/18	137	98.70	120	96.68	95.80	17	11,499	0.15%	大買/大賣/
2022/04/15	48	95.18	125.1	97.31	99.30	-77.1	11,147	-0.69%	大賣/
2022/04/14	5	90.94	42.1	90.44	91.10	-37.1	10,553	-0.35%
2022/04/13	6	88.57	5	88.94	88.40	1	10,569	0.01%
2022/04/12	29	87.64	5	87.30	87.70	24	10,571	0.23%
2022/04/11	29.1	90.57	88.1	90.57	90.50	-59	10,472	-0.56%
2022/04/08	8	87.35	22	87.91	88.50	-14	10,337	-0.14%
2022/04/07	39.1	86.68	17	86.51	84.80	22.1	10,279	0.21%
2022/04/06	5.1	86.84	1	87.40	87.50	4.1	10,235	0.04%
2022/04/01	2	86.35	6	87.38	87.50	-4	10,292	-0.04%
2022/03/31	22	86.18	2	86.10	86.40	20	10,304	0.19%
2022/03/30	19.1	85.54	13	86.92	86.90	6.1	10,330	0.06%
2022/03/29	32	86.83	59	86.37	86.30	-27	10,363	-0.26%
2022/03/28	25	84.70	40.1	85.42	86.50	-15.1	10,438	-0.14%
2022/03/25	44	84.52	25	83.83	84.70	19	10,660	0.18%
2022/03/24	25	86.64	4	86.63	86.40	21	10,848	0.19%
2022/03/23	7	87.87	4	87.93	88.00	3	11,509	0.03%
2022/03/22	21	87.28	10	87.16	86.70	11	12,102	0.09%
2022/03/21	6	87.90	5	88.70	87.80	1	12,365	0.01%
2022/03/18	25	88.31	11	88.15	88.30	14	12,395	0.11%
2022/03/17	20	88.77	5	88.24	88.50	15	12,374	0.12%
2022/03/16	108.1	90.30	29	88.87	87.50	79.1	12,354	0.64%	大買/
2022/03/15	92	93.52	53.1	94.47	92.20	39	12,199	0.32%
2022/03/14	41	100.53	81	100.30	99.40	-40	12,142	-0.33%
2022/03/11	76	98.80	324.2	99.34	99.50	-248.2	11,808	-2.10%	大賣/鉅額交易
2022/03/10	301	98.54	235.9	98.00	99.50	65.1	11,305	0.58%	大買/大賣/
2022/03/09	10	88.66	40	89.61	90.50	-30	10,610	-0.28%
2022/03/08	65	87.34	13.2	85.72	85.90	51.9	10,644	0.49%
2022/03/07	27	90.00	16	89.86	89.90	11	10,536	0.10%
2022/03/04	44.1	93.22	56.2	93.27	91.50	-12.2	10,468	-0.12%
2022/03/03	35	93.35	215.2	93.37	93.50	-180.2	10,289	-1.75%	大賣/鉅額交易
2022/03/02	144	92.71	71	92.11	92.00	73	10,161	0.72%	大買/
2022/03/01	3	91.73	37	91.79	92.70	-34	10,086	-0.34%
2022/02/25	39	90.85	28	91.83	89.90	11	9,997	0.11%
2022/02/24	22	90.94	62	91.66	89.80	-40	9,799	-0.41%
2022/02/23	117	91.32	45	91.46	91.90	72	9,637	0.75%	大買/
2022/02/22	26	89.50	34.1	89.82	89.50	-8.1	9,332	-0.09%
2022/02/21	64	90.67	64	90.16	90.00	0	9,196	0.00%
2022/02/18	58	89.71	51	89.66	89.90	7	9,023	0.08%
2022/02/17	19	88.65	41.1	88.60	88.50	-22.1	8,932	-0.25%
2022/02/16	33	88.98	66.2	87.64	89.60	-33.2	8,823	-0.38%
2022/02/15	3	84.50	9	84.70	84.30	-6	8,687	-0.07%
2022/02/14	3	83.60	34.1	83.46	83.20	-31.1	8,690	-0.36%
2022/02/11	19	83.59	6.1	83.59	83.00	12.9	8,694	0.15%
2022/02/10	51.1	84.07	58	83.65	84.00	-6.9	8,765	-0.08%
2022/02/09	12	80.23	35	80.60	81.00	-23	8,665	-0.27%
2022/02/08	8	78.71	14	79.03	79.80	-6	8,694	-0.07%
2022/02/07	1	78.50	22	76.73	78.50	-21	8,886	-0.24%
2022/01/26	1	74.20	9	74.01	73.40	-8	9,113	-0.09%
2022/01/25	4.2	73.49	5	73.66	73.10	-0.9	9,189	-0.01%
2022/01/24	33	74.49	3	75.39	75.90	30	9,262	0.32%
2022/01/21	12	76.99	51	77.10	77.50	-39	9,285	-0.42%
2022/01/20	1	75.50	2	75.85	76.10	-1	9,246	-0.01%
2022/01/19	79.2	76.00	6	74.98	74.90	73.2	9,303	0.79%
2022/01/18	3	78.80	32	79.05	79.00	-29	9,205	-0.32%
2022/01/17	9	78.07	2	78.20	78.50	7	9,291	0.08%
2022/01/14	3	77.40	3	77.60	79.10	0	9,374	0.00%
2022/01/13	5	78.34	7	78.26	78.20	-2	9,432	-0.02%
2022/01/12	24	78.34	26	78.35	78.00	-2	9,517	-0.02%
2022/01/11	5	79.34	3	79.23	79.40	2	9,558	0.02%
2022/01/10	15	79.58	2	79.20	79.60	13	9,759	0.13%
2022/01/07	40	80.80	35	80.53	79.80	5	9,786	0.05%
2022/01/06	15	82.60	21	82.00	81.60	-6	9,897	-0.06%
2022/01/05	8	81.86	15	81.37	81.40	-7	9,908	-0.07%
2022/01/04	3	80.73	18	80.98	81.00	-15	10,021	-0.15%
2022/01/03	10	79.25	11	80.21	80.30	-1	10,181	-0.01%
2021/12/30	17	81.77	10	81.91	81.60	7	10,494	0.07%
2021/12/29	7	82.73	68	82.70	82.60	-61	10,668	-0.57%
2021/12/28	25	83.19	37	82.27	81.90	-12	10,790	-0.11%
2021/12/27	8	82.73	7	82.93	82.50	1	11,021	0.01%
2021/12/24	8	83.06	10	82.89	82.80	-2	11,269	-0.02%
2021/12/23	15	84.29	17	83.15	83.10	-2	11,531	-0.02%
2021/12/22	13	83.42	9.1	83.10	83.50	3.9	11,633	0.03%
2021/12/21	26	82.80	25	83.60	83.50	1	11,559	0.01%
2021/12/20	292	84.53	280	83.28	83.00	12	11,394	0.11%	大買/大賣/
2021/12/17	42.1	83.77	111	83.91	83.40	-69	11,254	-0.61%	大賣/
2021/12/16	76	79.21	82	79.13	79.70	-6	10,636	-0.06%
2021/12/15	6	73.13	50	75.96	77.50	-44	10,067	-0.44%
2021/12/14	14	71.71	58	70.64	70.50	-44	9,882	-0.45%
2021/12/13	116	73.09	109	73.52	73.20	7	9,896	0.07%	大買/大賣/
2021/12/10	20.2	73.03	4	72.60	72.60	16.2	9,981	0.16%
2021/12/09	58	75.41	32	74.73	74.70	26	10,063	0.26%
2021/12/08	60	76.43	55.2	75.93	75.70	4.9	10,226	0.05%
2021/12/07	22	74.24	20.2	75.26	75.30	1.9	10,085	0.02%
2021/12/06	22	75.01	30.1	74.57	74.10	-8.1	10,137	-0.08%
2021/12/03	101	75.14	72	73.43	73.00	29	10,232	0.28%	大買/
2021/12/02	30.3	73.71	37.4	75.20	74.90	-7.1	10,590	-0.07%
2021/12/01	22	72.36	20	72.67	72.70	2	10,660	0.02%
2021/11/30	14	71.86	24	72.88	73.10	-10	11,010	-0.09%
2021/11/29	5	69.22	4	70.60	70.60	1	11,221	0.01%
2021/11/26	46	71.50	20	70.51	69.80	26	11,592	0.22%
2021/11/25	11	73.09	18	73.44	74.00	-7	11,822	-0.06%
2021/11/24	2	73.20	11	73.12	73.20	-9	12,403	-0.07%
2021/11/23	12	71.73	8	71.88	71.50	4	12,572	0.03%
2021/11/22	0	0.00	9	71.32	71.40	-9	13,003	-0.07%
2021/11/19	23.1	70.44	46	70.03	69.50	-22.9	13,714	-0.17%
2021/11/18	0	0.00	2	71.40	71.10	-2	15,042	-0.01%
2021/11/17	25.1	70.78	6	70.78	70.80	19.1	15,308	0.12%
2021/11/16	6	72.75	25	72.65	72.80	-19	15,561	-0.12%
2021/11/15	46	71.46	18.1	70.80	70.60	27.9	16,377	0.17%
2021/11/12	12	72.72	44.4	73.33	73.20	-32.4	16,816	-0.19%
2021/11/11	21.1	71.68	16	72.66	70.60	5.1	16,780	0.03%
2021/11/10	10	72.73	7	72.74	72.60	3	16,824	0.02%
2021/11/09	15	71.82	98	72.23	72.90	-83	16,866	-0.49%
2021/11/08	45	71.06	110	71.00	71.60	-65	16,862	-0.39%	大賣/
2021/11/05	44	69.25	33	69.35	70.30	11	16,934	0.06%
2021/11/04	122	70.75	65	70.32	69.10	57	17,083	0.33%	大買/
2021/11/03	106	68.87	47	68.18	68.00	59	17,159	0.34%	大買/
2021/11/02	10	67.12	8	66.70	66.70	2	17,617	0.01%
2021/11/01	17	66.55	33	66.74	67.00	-16	17,840	-0.09%
2021/10/29	21.1	64.76	28	65.45	65.30	-6.9	17,819	-0.04%
2021/10/28	39	65.35	20	64.77	64.60	19	17,868	0.11%
2021/10/27	41	66.28	36	65.84	65.70	5	18,117	0.03%
2021/10/26	29	67.85	14	67.94	68.00	15	18,603	0.08%
2021/10/25	2	67.25	4	68.78	68.70	-2	19,193	-0.01%
2021/10/22	29	68.29	315	68.06	68.20	-286	19,525	-1.46%	大賣/鉅額交易
2021/10/21	11	70.16	14	70.54	70.20	-3	19,883	-0.02%
2021/10/20	6	68.83	19	69.71	68.80	-13	20,089	-0.06%
2021/10/19	12	67.44	42	67.80	67.70	-30	20,461	-0.15%
2021/10/18	36	65.69	67	66.03	67.70	-31	20,902	-0.15%
2021/10/15	28	67.95	6	68.17	68.10	22	21,232	0.10%
2021/10/14	36	66.87	37.1	67.38	68.20	-1.1	21,392	-0.01%
2021/10/13	32	69.08	30	69.60	67.70	2	21,481	0.01%
2021/10/12	55	71.43	16	70.51	69.60	39	22,429	0.17%
2021/10/08	51.1	75.82	29	76.30	76.30	22.1	22,963	0.10%
2021/10/07	114	76.53	125.3	76.49	75.50	-11.3	23,501	-0.05%	大買/大賣/
2021/10/06	18	71.61	53	71.71	71.30	-35	23,866	-0.15%
2021/10/05	42	69.57	15	69.84	71.50	27	24,268	0.11%
2021/10/04	61	72.23	32	72.25	70.50	29	24,809	0.12%
2021/10/01	52.2	76.99	61	75.66	74.40	-8.8	25,770	-0.03%
2021/09/30	108.2	79.94	139.7	80.74	80.90	-31.5	26,652	-0.12%	大買/大賣/
2021/09/29	307.5	79.04	58	78.52	77.00	249.5	27,527	0.91%	大買/鉅額交易
2021/09/28	33	77.76	142	77.77	77.90	-109	28,566	-0.38%	大賣/鉅額交易
2021/09/27	49	79.83	18	80.41	79.20	31	29,831	0.10%
2021/09/24	26	80.58	28	80.81	81.20	-2	33,083	-0.01%
2021/09/23	16	79.19	15	79.75	78.90	1	34,886	0.00%
2021/09/22	28	78.39	47	78.64	77.80	-19	37,267	-0.05%
2021/09/17	16.2	79.13	8	79.86	80.00	8.2	39,933	0.02%
2021/09/16	3	79.03	1	79.20	79.30	2	42,963	0.00%
2021/09/15	9	78.92	33	79.07	79.90	-24	46,178	-0.05%
2021/09/14	85	80.34	72	79.51	78.30	13	48,285	0.03%
2021/09/13	68	80.36	22	79.76	79.50	46	51,510	0.09%
2021/09/10	38	78.48	26	78.69	78.80	12	51,714	0.02%
2021/09/09	50	78.08	24	78.10	78.20	26	53,088	0.05%
2021/09/08	29	78.70	32	78.52	79.40	-3	53,904	-0.01%
2021/09/07	63	80.05	69	80.32	78.20	-6	55,329	-0.01%
2021/09/06	45	79.27	38	79.12	77.70	7	55,943	0.01%
2021/09/03	80.1	81.80	53	81.11	81.30	27.1	56,818	0.05%
2021/09/02	34	83.76	25	83.84	84.60	9	56,864	0.02%
2021/09/01	103	85.37	254	84.66	83.50	-151	57,142	-0.26%	大買/大賣/鉅額交易
2021/08/31	72	89.88	34	89.94	89.50	38	57,798	0.07%
2021/08/30	111	91.64	100.5	91.76	90.50	10.5	58,324	0.02%	大買/
2021/08/27	42	88.08	74	88.35	88.80	-32	58,913	-0.05%
2021/08/26	143	89.82	49	89.67	89.70	94	61,224	0.15%	大買/
2021/08/25	263.3	89.53	117	89.51	91.00	146.3	62,654	0.23%	大買/大賣/鉅額交易
2021/08/24	338.3	89.90	175	89.79	87.00	163.3	62,379	0.26%	大買/大賣/鉅額交易
2021/08/23	25	84.82	52.1	86.62	87.30	-27.1	61,844	-0.04%
2021/08/20	75	78.14	44	78.62	79.40	31	62,542	0.05%
2021/08/19	134	81.80	69	80.83	76.70	65	62,969	0.10%	大買/
2021/08/18	24	77.86	76.4	78.74	81.60	-52.4	62,946	-0.08%
2021/08/17	6	75.85	13	76.76	74.20	-7	63,698	-0.01%
2021/08/16	18.1	76.48	26	76.20	76.10	-7.9	65,314	-0.01%
2021/08/13	44	77.66	11	77.90	76.10	33	66,434	0.05%
2021/08/12	12	77.55	58	77.54	77.90	-46	67,719	-0.07%
2021/08/11	46	76.13	36	76.68	76.40	10	68,500	0.01%
2021/08/10	49	78.16	36	77.96	77.10	13	68,870	0.02%
2021/08/09	40	82.01	13	81.92	79.60	27	69,060	0.04%
2021/08/06	74	84.14	50	84.18	82.00	24	69,491	0.03%
2021/08/05	69	79.20	26.4	79.90	79.20	42.6	69,395	0.06%
2021/08/04	5	78.12	19	78.24	78.50	-14	69,542	-0.02%
2021/08/03	33	78.66	22.6	78.23	77.90	10.4	70,666	0.01%
2021/08/02	96.2	78.35	779	77.89	79.00	-682.8	70,835	-0.96%	大賣/鉅額交易
2021/07/30	876.2	81.03	2,938	82.53	78.00	-2,061.8	70,764	-2.91%	大買/大賣/鉅額交易
2021/07/29	3,010	82.79	240	80.95	83.20	2,770	70,488	3.93%	大買/大賣/鉅額交易
2021/07/28	71	75.11	46.1	75.99	75.70	24.9	70,084	0.04%
2021/07/27	191.1	78.00	213	78.61	75.00	-22	69,851	-0.03%	大買/大賣/
2021/07/26	93.1	80.40	22.4	79.07	78.00	70.7	69,664	0.10%
2021/07/23	47	81.01	62	81.54	81.60	-15	69,686	-0.02%
2021/07/22	101	78.95	49.3	78.83	78.20	51.7	69,480	0.07%	大買/
2021/07/21	81	82.11	148.2	80.51	79.50	-67.2	69,262	-0.10%	大賣/
2021/07/20	113	83.42	44	83.94	83.00	69	69,033	0.10%	大買/
2021/07/19	74	87.31	36.4	87.60	86.60	37.6	70,040	0.05%
2021/07/16	206.6	92.14	99.6	92.01	88.00	107	70,757	0.15%	大買/鉅額交易
2021/07/15	89.7	89.11	120	89.05	91.40	-30.3	70,483	-0.04%	大賣/
2021/07/14	104.1	85.41	67	85.40	83.10	37.1	71,253	0.05%	大買/
2021/07/13	102.7	92.90	196.4	89.40	88.00	-93.7	71,451	-0.13%	大買/大賣/
2021/07/12	80.3	97.84	130.3	97.75	95.00	-50	71,273	-0.07%	大賣/
2021/07/09	123.2	96.99	70	96.26	95.00	53.2	70,768	0.08%	大買/
2021/07/08	197.2	98.69	322.9	97.97	101.00	-125.7	70,237	-0.18%	大買/大賣/鉅額交易
2021/07/07	144.9	98.94	144	98.77	96.40	0.9	69,118	0.00%	大買/大賣/
2021/07/06	157	102.82	199.2	102.50	99.90	-42.2	68,179	-0.06%	大買/大賣/
2021/07/05	235.3	102.04	251.3	103.20	99.30	-15.9	67,273	-0.02%	大買/大賣/
2021/07/02	180.5	110.79	289	109.77	109.50	-108.5	66,281	-0.16%	大買/大賣/鉅額交易
2021/07/01	457.3	115.03	362.3	114.50	111.00	95	65,435	0.15%	大買/大賣/
2021/06/30	160.8	106.73	372.6	108.10	110.50	-211.8	62,480	-0.34%	大買/大賣/鉅額交易
2021/06/29	437	105.60	336.2	105.89	100.50	100.9	60,994	0.17%	大買/大賣/
2021/06/28	370.6	107.07	2,383.1	104.73	107.00	-2,012.5	59,009	-3.41%	大買/大賣/鉅額交易
2021/06/25	2,296.2	101.93	2,415.3	102.67	102.00	-119.1	56,329	-0.21%	大買/大賣/鉅額交易
2021/06/24	2,425.2	96.54	627.1	94.53	98.10	1,798.1	53,319	3.37%	大買/大賣/鉅額交易
2021/06/23	1,623	91.18	1,368	90.55	89.80	255	50,069	0.51%	大買/大賣/鉅額交易
2021/06/22	3,182.3	99.34	3,058.9	99.39	99.70	123.5	47,918	0.26%	大買/大賣/鉅額交易
2021/06/21	27	90.57	110.7	90.66	90.70	-83.7	44,599	-0.19%	大賣/
2021/06/18	163	81.00	492.5	81.35	82.50	-329.5	44,279	-0.74%	大買/大賣/鉅額交易
2021/06/17	188	73.23	139	73.85	75.00	49	43,059	0.11%	大買/大賣/
2021/06/16	270.7	75.01	280.3	74.86	71.70	-9.5	42,298	-0.02%	大買/大賣/
2021/06/15	280	74.13	169.1	74.12	74.30	110.9	40,804	0.27%	大買/大賣/鉅額交易
2021/06/11	222	71.13	331.3	70.86	70.50	-109.3	39,747	-0.28%	大買/大賣/鉅額交易
2021/06/10	62.4	66.34	46	66.81	67.80	16.4	38,670	0.04%
2021/06/09	78	67.66	34	67.10	66.90	44	38,325	0.11%
2021/06/08	245.1	68.68	137.5	68.71	67.50	107.7	37,791	0.28%	大買/大賣/鉅額交易
2021/06/07	201.5	66.74	155	66.18	65.40	46.5	36,736	0.13%	大買/大賣/
2021/06/04	436.2	72.75	404.5	73.84	70.20	31.7	35,885	0.09%	大買/大賣/
2021/06/03	403.9	78.64	1,792.3	78.71	76.70	-1,388.4	34,724	-4.00%	大買/大賣/鉅額交易
2021/06/02	3,206.3	76.85	2,221.2	75.65	77.00	985.1	32,196	3.06%	大買/大賣/鉅額交易
2021/06/01	208.5	68.38	122	68.67	70.00	86.5	30,426	0.28%	大買/大賣/
2021/05/31	172.4	69.03	133.5	69.43	67.40	38.9	29,963	0.13%	大買/大賣/
2021/05/28	212	69.66	186	69.12	68.60	26	29,180	0.09%	大買/大賣/
2021/05/27	179.1	67.37	95	67.18	68.20	84.1	28,200	0.30%	大買/
2021/05/26	147	67.21	76	67.13	66.10	71	27,470	0.26%	大買/
2021/05/25	344.2	67.04	349.3	68.10	65.50	-5.1	26,646	-0.02%	大買/大賣/
2021/05/24	415.5	70.89	303.4	71.59	70.00	112.1	25,420	0.44%	大買/大賣/鉅額交易
2021/05/21	207	64.91	169	65.69	67.70	38	23,704	0.16%	大買/大賣/
2021/05/20	336	64.79	262	64.84	61.70	74	22,447	0.33%	大買/大賣/
2021/05/19	162.5	62.38	463.1	61.67	64.90	-300.6	21,046	-1.43%	大買/大賣/鉅額交易
2021/05/18	245	56.76	228.3	58.22	59.00	16.7	20,204	0.08%	大買/大賣/
2021/05/17	125.3	54.44	118	54.44	53.70	7.3	19,623	0.04%	大買/大賣/
2021/05/14	255	58.11	554	57.49	59.60	-299	19,165	-1.56%	大買/大賣/鉅額交易
2021/05/13	314	58.10	147.2	57.96	57.50	166.8	18,372	0.91%	大買/大賣/鉅額交易
2021/05/12	226.6	67.73	117	66.66	63.80	109.6	17,695	0.62%	大買/大賣/鉅額交易
2021/05/11	187	73.92	225.8	75.24	70.80	-38.8	17,218	-0.23%	大買/大賣/
2021/05/10	82	72.45	114.5	73.07	75.10	-32.5	15,994	-0.20%	大賣/
2021/05/07	48	63.51	52.4	66.26	68.30	-4.4	15,655	-0.03%
2021/05/06	43.4	69.13	24.8	68.65	66.10	18.6	15,376	0.12%
2021/05/05	42	66.76	86.7	67.78	68.50	-44.7	15,070	-0.30%
2021/05/04	40	71.80	29.1	68.49	67.00	10.9	14,815	0.07%
2021/05/03	62.6	74.81	82.1	75.61	74.40	-19.5	14,627	-0.13%
2021/04/29	61.6	69.49	106	68.82	70.80	-44.4	14,362	-0.31%	大賣/
2021/04/28	38	66.63	174	65.72	66.50	-136	14,027	-0.97%	大賣/鉅額交易
2021/04/27	54.1	65.37	90.3	66.13	66.10	-36.2	13,789	-0.26%
2021/04/26	95	61.18	85.3	61.99	64.30	9.7	13,492	0.07%
2021/04/23	126.6	55.71	183.2	56.31	58.60	-56.6	13,222	-0.43%	大買/大賣/
2021/04/22	111.5	55.97	309	55.52	54.10	-197.5	12,087	-1.63%	大買/大賣/鉅額交易
2021/04/21	73.5	52.28	314.7	52.89	53.90	-241.2	11,255	-2.14%	大賣/鉅額交易
2021/04/20	215.8	48.70	252.2	48.56	49.00	-36.4	10,506	-0.35%	大買/大賣/
2021/04/19	170.6	46.12	153.1	46.69	46.90	17.5	9,456	0.19%	大買/大賣/
2021/04/16	72	41.52	183.8	40.75	42.75	-111.8	8,607	-1.30%	大賣/鉅額交易
2021/04/15	15	39.01	29	39.04	38.90	-14	8,037	-0.17%
2021/04/14	52	37.80	79	37.94	38.00	-27	7,958	-0.34%
2021/04/13	98	38.70	68	38.50	38.20	30	7,811	0.38%
2021/04/12	97	39.13	41	38.84	38.40	56	7,710	0.73%
2021/04/09	144	37.90	64	37.86	37.55	80	7,495	1.07%	大買/
2021/04/08	83	39.86	122	40.00	39.50	-39	7,199	-0.54%	大賣/
2021/04/07	243	40.07	85.3	40.04	40.00	157.7	6,955	2.27%	大買/鉅額交易
2021/04/06	150	37.41	82.1	38.01	38.90	67.9	6,566	1.03%	大買/
2021/04/01	178.1	36.38	82	36.40	36.45	96.1	6,256	1.54%	大買/
2021/03/31	344	34.64	305.3	34.99	35.80	38.7	5,819	0.67%	大買/大賣/
2021/03/30	151	32.60	13.4	32.73	32.95	137.6	5,335	2.58%	大買/鉅額交易
2021/03/29	79	32.88	201	32.79	33.00	-122	5,308	-2.30%	大賣/鉅額交易
2021/03/26	26	31.77	15	31.90	32.35	11	5,372	0.20%
2021/03/25	6	31.12	71	31.20	30.85	-65	5,535	-1.17%
2021/03/24	4	31.85	36	31.91	32.00	-32	5,523	-0.58%
2021/03/23	33	32.07	32	32.50	32.40	1	5,456	0.02%
2021/03/22	35	32.67	7	33.18	32.95	28	5,314	0.53%
2021/03/19	1	31.95	18	31.90	32.00	-17	5,046	-0.34%
2021/03/18	21	31.01	12.9	31.17	31.45	8.1	4,834	0.17%
2021/03/17	0	0.00	116	30.08	30.20	-116	4,698	-2.47%	大賣/鉅額交易
2021/03/16	23	29.47	1	29.70	29.90	22	4,630	0.48%
2021/03/15	43	29.51	219	29.69	29.85	-176	4,593	-3.83%	大賣/鉅額交易
2021/03/12	1	29.00	1.1	29.01	29.05	-0.1	4,540	0.00%
2021/03/11	0	0.00	9	28.85	28.80	-9	4,490	-0.20%
2021/03/10	10	28.80	5	28.75	28.85	5	4,446	0.11%
2021/03/09	1	28.70	220.1	28.64	28.65	-219.1	4,404	-4.97%	大賣/鉅額交易
2021/03/05	110.1	27.62	0	0.00	27.90	110.1	4,276	2.57%	大買/鉅額交易
2021/03/04	15	27.92	28.6	27.98	28.25	-13.6	4,135	-0.33%
2021/03/03	0	0.00	2	27.58	27.95	-2	4,080	-0.05%
2021/03/02	10	27.45	15	27.72	27.30	-5	4,044	-0.12%
2021/02/26	10	27.35	15	27.75	27.85	-5	4,016	-0.12%
2021/02/25	10	27.55	16	27.53	27.90	-6	3,963	-0.15%
2021/02/24	133	27.14	0	0.00	27.10	133	3,886	3.42%	大買/鉅額交易
2021/02/22	1	26.60	51	26.77	26.65	-50	3,778	-1.32%
2021/02/19	0	0.00	17	26.45	26.40	-17	3,758	-0.45%
2021/02/18	115	26.77	11	26.75	26.75	104	3,721	2.79%	大買/鉅額交易
2021/02/17	150	25.23	1	25.25	25.75	149	3,617	4.12%	大買/鉅額交易
2021/02/05	1	24.75	101	24.71	24.65	-100	3,550	-2.82%	大賣/
2021/02/04	1	24.70	1	24.80	24.75	0	3,539	0.00%
2021/02/02	1	24.25	1	24.35	24.50	0	3,541	0.00%
2021/02/01	1	23.75	1	23.90	24.05	0	3,534	0.00%
2021/01/29	1	24.00	0	0.00	23.90	1	3,516	0.03%
2021/01/28	1	24.10	0	0.00	24.30	1	3,487	0.03%
2021/01/27	0	0.00	2	24.55	24.50	-2	3,475	-0.06%
2021/01/26	2	24.50	0	0.00	24.55	2	3,468	0.06%
2021/01/25	8	25.01	103	24.95	25.00	-95	3,462	-2.74%	大賣/
2021/01/22	0	0.00	0.1	24.55	24.50	-0.1	3,437	0.00%
2021/01/21	3	24.50	8	24.13	24.15	-5	3,422	-0.15%
2021/01/20	281	24.14	2	24.13	23.80	279	3,393	8.22%	大買/鉅額交易
2021/01/19	21	24.95	1	25.45	24.90	20	3,335	0.60%
2021/01/18	2	25.05	3	25.03	25.20	-1	3,304	-0.03%
2021/01/15	2	26.35	10	26.28	26.00	-8	3,227	-0.25%
2021/01/14	8	27.86	383	27.77	27.60	-375	3,095	-12.11%	大賣/鉅額交易
2021/01/13	5	27.02	116	27.24	27.00	-111	2,920	-3.80%	大賣/鉅額交易
2021/01/12	47	27.62	112	26.89	26.75	-65	2,810	-2.31%	大賣/
2021/01/08	0	0.00	4	24.20	24.35	-4	2,273	-0.18%
2021/01/07	0	0.00	10	23.95	24.05	-10	2,241	-0.45%
2021/01/06	5	24.55	2	24.90	24.45	3	2,191	0.14%
2021/01/05	12	25.12	8	25.06	24.95	4	2,144	0.19%
2021/01/04	5	24.90	104	24.75	24.90	-99	2,076	-4.77%	大賣/
2020/12/29	3	24.92	102	25.40	24.70	-99	1,997	-4.96%	大賣/
2020/12/28	62	24.90	100	25.21	25.15	-38	1,902	-2.00%
2020/12/25	5	24.15	0	0.00	24.25	5	1,767	0.28%
2020/12/24	0	0.00	10	24.40	24.05	-10	1,732	-0.58%
2020/12/22	12	24.86	33	24.82	23.85	-21	1,668	-1.26%
2020/12/21	5	24.88	207	24.85	25.20	-202	1,463	-13.80%	大賣/鉅額交易
2020/12/18	18	23.88	0	0.00	23.75	18	1,234	1.46%
2020/12/17	0	0.00	5	23.15	23.15	-5	1,152	-0.43%
2020/12/16	5	23.06	7	23.02	23.05	-2	1,148	-0.17%
2020/12/15	0	0.00	4	23.15	22.50	-4	1,121	-0.36%
2020/12/11	2	22.35	0	0.00	22.35	2	1,079	0.19%
2020/12/09	13	23.12	2	23.10	23.15	11	1,053	1.04%
2020/12/07	0	0.00	1	22.10	22.00	-1	1,000	-0.10%
2020/11/30	5	22.80	0	0.00	22.40	5	1,034	0.48%
2020/11/25	0	0.00	12	22.32	22.30	-12	1,044	-1.15%
2020/11/18	0	0.00	1	22.00	22.15	-1	1,045	-0.10%
2020/11/13	0	0.00	2	21.73	21.80	-2	1,084	-0.18%
2020/11/11	0	0.00	1	21.80	21.90	-1	1,110	-0.09%
2020/11/09	2	21.30	2	21.30	21.25	0	1,096	0.00%
2020/11/06	0	0.00	4.2	21.06	21.15	-4.2	1,100	-0.38%
2020/11/03	0	0.00	0	21.20	21.10	0	1,145	0.00%
2020/10/27	0	0.00	2	21.65	21.75	-2	1,159	-0.17%
2020/10/26	2	22.05	0	0.00	21.95	2	1,164	0.17%
2020/10/22	1	21.50	0	0.00	21.50	1	1,212	0.08%
2020/10/16	0	0.00	3	21.75	21.70	-3	1,245	-0.24%
2020/10/07	0	0.00	1	22.40	22.50	-1	1,262	-0.08%
2020/09/21	4	22.40	0	0.00	22.30	4	1,460	0.27%
2020/09/11	1	22.30	0	0.00	22.30	1	1,640	0.06%
2020/09/10	0	0.00	7	22.75	22.75	-7	1,640	-0.43%
2020/09/08	0	0.00	4	23.25	23.10	-4	1,665	-0.24%
2020/09/07	5	23.27	12	23.33	23.25	-7	1,699	-0.41%
2020/09/04	1	22.80	0	0.00	22.80	1	1,724	0.06%
2020/09/03	0	0.00	5	23.06	23.00	-5	1,752	-0.29%
2020/09/01	1	23.30	0	0.00	23.25	1	2,211	0.05%
2020/08/31	0	0.00	6	23.27	23.15	-6	2,262	-0.27%
2020/08/28	9	22.91	0	0.00	22.85	9	2,253	0.40%
2020/08/27	10	22.80	0	0.00	22.75	10	2,274	0.44%
2020/08/26	4	22.88	1	22.85	22.80	3	2,292	0.13%
2020/08/25	0.1	22.70	0.1	22.70	22.70	0	2,312	0.00%
2020/08/24	1	22.25	0	0.00	22.20	1	2,335	0.04%
2020/08/21	1	22.30	0	0.00	22.25	1	2,409	0.04%
2020/08/20	106	21.85	0	0.00	22.00	106	2,446	4.33%	大買/鉅額交易
2020/08/19	2	23.03	0	23.05	22.90	2	2,450	0.08%
2020/08/18	0	0.00	2	23.20	23.05	-2	2,479	-0.08%
2020/08/17	83	23.35	0	0.00	23.25	83	2,507	3.31%
2020/08/14	1	22.85	0	0.00	23.10	1	2,529	0.04%
2020/08/13	0	0.00	0	22.90	22.80	0	2,524	0.00%
2020/08/11	15	22.85	4	22.90	22.80	11	2,559	0.43%
2020/08/10	0	0.00	1.2	22.60	22.60	-1.2	2,588	-0.05%
2020/08/06	4.8	22.20	0	0.00	22.30	4.8	2,618	0.18%
2020/08/05	0	0.00	1	21.65	21.55	-1	2,610	-0.04%
2020/07/31	0.1	21.70	0	0.00	21.60	0.1	2,616	0.00%
2020/07/27	5	21.80	0	0.00	21.90	5	2,630	0.19%
2020/07/24	10	22.60	0	0.00	22.25	10	2,639	0.38%
2020/07/15	0	0.00	2	22.85	22.80	-2	2,678	-0.07%
2020/07/13	0	0.00	7	22.99	23.00	-7	2,704	-0.26%
2020/07/10	0	0.00	5	22.85	22.85	-5	2,729	-0.18%
2020/07/08	1	23.40	0	0.00	23.50	1	2,711	0.04%
2020/07/07	0.1	23.70	0	0.00	23.70	0.1	2,693	0.00%
2020/07/03	2	25.20	0	0.00	25.20	2	2,659	0.08%
2020/07/02	0	0.00	1.4	25.09	25.20	-1.4	2,609	-0.05%
2020/06/23	1	24.75	0	0.00	24.85	1	2,558	0.04%
2020/06/22	2	24.88	34	25.12	25.00	-32	2,541	-1.26%
2020/06/19	0	0.00	27	24.87	25.00	-27	2,542	-1.06%
2020/06/18	7	24.66	0	0.00	24.65	7	2,501	0.28%
2020/06/16	1	23.70	0	0.00	23.75	1	2,507	0.04%
2020/06/15	12	23.49	0	0.00	23.40	12	2,537	0.47%
2020/06/12	5	23.40	0	0.00	23.50	5	2,545	0.20%
2020/06/11	5	24.02	0	0.00	23.75	5	2,546	0.20%
2020/06/10	9	24.35	0	0.00	24.40	9	2,515	0.36%
2020/06/09	2	24.30	0	0.00	24.40	2	2,550	0.08%
2020/06/08	5	23.40	5	23.80	23.80	0	2,463	0.00%
2020/06/05	6	24.38	0	0.00	24.30	6	2,126	0.28%
2020/06/04	19	23.89	10	24.05	24.05	9	2,083	0.43%
2020/06/03	17	23.59	1	23.70	23.60	16	2,092	0.76%
2020/05/28	0	0.00	5	23.20	22.55	-5	2,026	-0.25%
2020/05/27	1	23.30	0	0.00	23.30	1	1,981	0.05%
2020/05/26	0	0.00	2	23.85	23.65	-2	1,948	-0.10%
2020/05/25	2	24.00	0	0.00	23.95	2	1,911	0.10%
2020/05/19	4	23.45	3	23.47	23.50	1	1,819	0.05%
2020/05/18	4	23.26	0	0.00	23.35	4	1,813	0.22%
2020/05/14	1	23.80	30	23.87	23.40	-29	1,751	-1.66%
2020/05/13	7	24.15	0	0.00	24.20	7	1,725	0.41%
2020/05/11	11	24.51	0	0.00	24.60	11	1,728	0.64%
2020/05/07	2	23.93	0	0.00	24.30	2	1,761	0.11%
2020/05/06	3	24.30	0	0.00	24.20	3	1,776	0.17%
2020/05/05	1	24.45	0	0.00	24.45	1	1,768	0.06%
2020/04/30	5	25.15	0	0.00	25.15	5	1,773	0.28%
2020/04/29	20	24.44	10	24.35	24.40	10	1,784	0.56%
2020/04/21	5	23.70	0	0.00	23.60	5	1,880	0.27%
2020/04/20	2	24.00	1	23.85	24.00	1	1,875	0.05%
2020/04/16	1	24.05	0	0.00	23.85	1	1,871	0.05%
2020/04/15	10	24.18	0	0.00	24.10	10	1,863	0.54%
2020/04/10	1	23.00	0	0.00	23.15	1	1,897	0.05%
2020/04/08	0	0.00	1	22.45	22.95	-1	1,887	-0.05%
2020/04/07	1	21.95	1	22.15	22.25	0	1,878	0.00%
2020/03/27	1	21.40	0	0.00	21.40	1	1,862	0.05%
2020/03/20	12	19.85	0	0.00	19.80	12	1,791	0.67%
2020/03/19	0	0.00	24	19.73	19.40	-24	1,764	-1.36%
2020/03/18	10	21.65	3	22.75	21.55	7	1,732	0.40%
2020/03/17	10	22.64	1	22.85	22.65	9	1,733	0.52%
2020/03/16	2	24.35	2	23.95	23.85	0	1,688	0.00%
2020/03/13	0.1	24.80	0	0.00	24.80	0.1	1,660	0.01%
2020/03/12	3	25.57	5	25.55	25.55	-2	1,598	-0.13%
2020/03/10	1	26.25	0	0.00	26.45	1	1,551	0.06%
2020/03/09	5.1	26.25	0	0.00	26.15	5.1	1,527	0.33%
2020/03/06	102	26.85	0	0.00	26.80	102	1,483	6.88%	大買/鉅額交易
2020/03/04	0.2	27.30	0	0.00	27.30	0.2	1,436	0.02%
2020/03/02	2	27.18	1	27.15	27.10	1	1,441	0.07%
2020/02/25	2	27.40	0	0.00	27.45	2	1,394	0.14%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/19	0.2	27.95	0	0.00	27.85	0.2	1,388	0.01%
2020/02/18	1	27.55	0	0.00	27.45	1	1,390	0.07%
2020/02/17	2	27.40	12	27.40	27.45	-10	1,388	-0.72%
2020/02/10	105	27.20	0	0.00	27.05	105	1,506	6.97%	大買/鉅額交易
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/06	2	28.00	0	0.00	28.20	2	1,454	0.14%
2020/02/05	0	0.00	20.6	27.85	27.85	-20.6	1,471	-1.40%
2020/02/04	6	27.89	0	0.00	27.85	6	1,468	0.41%
2020/02/03	115	27.79	0	0.00	27.80	115	1,472	7.81%	大買/鉅額交易
2020/01/30	0	0.00	15	28.25	28.15	-15	1,428	-1.05%
2020/01/20	2	29.40	0	0.00	29.30	2	1,379	0.14%
2020/01/17	1	29.05	0	0.00	29.00	1	1,357	0.07%
2020/01/14	3	29.05	0	0.00	29.00	3	1,385	0.22%
2020/01/13	3.2	29.08	4	29.15	29.10	-0.8	1,382	-0.06%
2020/01/10	5	29.05	0	0.00	29.00	5	1,390	0.36%
2020/01/08	3	28.95	0.5	29.05	29.00	2.5	1,395	0.18%
2020/01/07	5	29.07	0	0.00	29.15	5	1,404	0.36%
2020/01/06	1	29.15	0	0.00	29.05	1	1,427	0.07%
2019/12/26	10	29.45	0	0.00	29.40	10	1,697	0.59%
2019/12/23	2	29.25	0	0.00	29.30	2	1,756	0.11%
2019/12/18	0	0.00	1	29.30	29.35	-1	1,835	-0.05%
2019/12/16	0.1	29.50	0	0.00	29.50	0.1	1,862	0.01%
2019/12/06	15	29.65	0	0.00	29.65	15	1,899	0.79%
2019/12/04	15	29.65	0	0.00	29.65	15	1,909	0.79%
2019/11/29	0	0.00	2	29.60	29.55	-2	2,013	-0.10%
2019/11/28	0	0.00	0.1	29.85	29.65	-0.1	2,067	0.00%
2019/11/25	1	29.75	0	0.00	29.75	1	2,165	0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/18	10	29.70	0	0.00	29.60	10	2,165	0.46%
2019/11/15	2	29.80	8	29.75	29.70	-6	2,180	-0.28%
2019/11/14	2	29.90	2	29.65	29.75	0	2,205	0.00%
2019/11/08	2	29.90	10	29.85	29.90	-8	2,192	-0.36%
2019/11/07	6	30.18	0	0.00	30.10	6	2,158	0.28%
2019/11/06	10	30.55	0	0.00	30.40	10	2,140	0.47%
2019/11/04	0	0.00	10	30.40	30.50	-10	2,182	-0.46%
2019/11/01	5	30.50	0	0.00	30.50	5	2,188	0.23%
2019/10/31	1	30.65	4	30.70	30.60	-3	2,235	-0.13%
2019/10/29	5	30.60	2	30.80	30.60	3	2,246	0.13%
2019/10/28	12	30.72	0	0.00	30.70	12	2,274	0.53%
2019/10/22	0	0.00	5	31.05	31.00	-5	2,464	-0.20%
2019/10/14	5	30.75	0	0.00	30.85	5	2,703	0.18%
2019/10/07	7	30.80	0	0.00	30.70	7	2,678	0.26%
2019/10/04	2	30.45	0	0.00	30.50	2	2,658	0.08%
2019/10/03	2	29.20	2	29.45	29.60	0	2,596	0.00%
2019/09/26	0	0.00	3	30.40	30.20	-3	2,424	-0.12%
2019/09/25	3	30.30	0	0.00	30.55	3	2,406	0.12%
2019/09/23	0	0.00	1	30.20	30.10	-1	2,362	-0.04%
2019/09/20	0	0.00	4	30.40	30.35	-4	2,321	-0.17%
2019/09/18	0	0.00	3	31.10	30.85	-3	2,279	-0.13%
2019/09/17	3	31.00	5	30.90	31.15	-2	2,266	-0.09%
2019/09/16	0	0.00	2	31.30	31.05	-2	2,282	-0.09%
2019/09/12	0	0.00	1	31.45	31.30	-1	2,291	-0.04%
2019/09/11	0	0.00	66	31.50	31.35	-66	2,290	-2.88%
2019/09/10	2	32.20	136	31.80	31.50	-134	2,266	-5.91%	大賣/鉅額交易
2019/09/09	0	0.00	2	32.05	31.85	-2	2,228	-0.09%
2019/09/06	2	32.40	0	0.00	32.10	2	2,212	0.09%
2019/09/05	1	32.40	1	32.15	32.40	0	2,203	0.00%
2019/09/04	1	32.30	2	32.15	32.25	-1	2,173	-0.05%
2019/09/03	68.1	32.90	4	32.80	32.45	64.1	2,141	2.99%
2019/09/02	115	32.47	0	0.00	32.60	115	2,091	5.50%	大買/鉅額交易
2019/08/30	4	31.78	16	32.13	31.80	-12	2,034	-0.59%
2019/08/29	167	31.45	3	31.90	32.00	164	1,986	8.26%	大買/鉅額交易
2019/08/26	0	0.00	100	30.84	30.85	-100	1,918	-5.21%
2019/08/23	0	0.00	7	31.16	31.20	-7	1,915	-0.37%
2019/08/22	0	0.00	2	31.30	31.10	-2	1,906	-0.10%
2019/08/20	250	31.24	0	0.00	31.45	250	1,885	13.26%	大買/鉅額交易
2019/08/19	157	31.54	0	0.00	31.45	157	1,856	8.46%	大買/鉅額交易
2019/08/16	5	31.15	0	0.00	31.15	5	1,817	0.28%
2019/08/14	0	0.00	2	30.35	30.55	-2	1,779	-0.11%
2019/08/13	0	0.00	8	30.61	30.50	-8	1,767	-0.45%
2019/08/12	8	30.81	0	0.00	30.75	8	1,746	0.46%
2019/08/08	0	0.00	4	30.66	30.95	-4	1,731	-0.23%
2019/08/07	1	30.70	0	0.00	30.70	1	1,706	0.06%
2019/08/06	1	31.40	1	31.40	31.15	0	1,696	0.00%
2019/08/05	4	31.90	0.1	31.75	31.65	3.9	1,656	0.24%
2019/08/02	0	0.00	57	31.37	31.40	-57	1,637	-3.48%
2019/07/30	2	33.25	52	32.92	32.75	-50	1,593	-3.14%
2019/07/29	2	32.85	2	32.95	32.95	0	1,557	0.00%
2019/07/26	9	33.62	145	33.52	33.35	-136	1,527	-8.90%	大賣/鉅額交易
2019/07/25	200	35.00	16	34.95	35.20	184	1,473	12.49%	大買/鉅額交易
2019/07/24	5	34.80	44.1	35.13	34.65	-39.1	1,393	-2.81%
2019/07/23	6.6	34.92	5	35.05	35.05	1.6	1,349	0.12%
2019/07/22	7	35.48	4	35.41	35.80	3	1,281	0.23%
2019/07/19	3.5	34.51	12	34.35	34.80	-8.5	1,186	-0.72%
2019/07/18	1	34.05	12	33.74	33.70	-11	1,121	-0.98%
2019/07/17	3	33.02	10	32.95	32.95	-7	1,030	-0.68%
2019/07/16	20	32.80	0	0.00	32.80	20	1,002	2.00%
2019/07/15	2	32.40	0	0.00	32.50	2	987	0.20%
2019/07/12	0	0.00	9	31.92	31.95	-9	988	-0.91%
2019/07/11	2	32.35	0	0.00	32.45	2	963	0.21%
2019/07/10	2	32.40	0	0.00	32.75	2	952	0.21%
2019/07/09	2	32.20	0	0.00	32.20	2	931	0.21%
2019/07/08	0.1	31.75	0	0.00	31.75	0.1	913	0.01%
2019/07/03	2	31.40	0	0.00	31.20	2	862	0.23%
2019/07/01	0	0.00	1	31.30	31.15	-1	854	-0.12%
2019/06/25	1	31.15	0	0.00	31.20	1	883	0.11%
2019/06/24	0	0.00	2	30.85	30.85	-2	865	-0.23%
2019/06/21	3	30.95	0	0.00	30.80	3	852	0.35%
2019/06/19	0	0.00	2	30.00	30.10	-2	804	-0.25%
2019/06/17	1	29.70	4	29.70	29.75	-3	793	-0.38%
2019/06/11	1	29.75	0	0.00	29.75	1	832	0.12%
2019/06/10	1	29.80	0	0.00	29.85	1	831	0.12%
2019/06/04	0	0.00	2	29.70	29.65	-2	834	-0.24%
2019/05/31	5	29.75	0	0.00	29.70	5	837	0.60%
2019/05/28	1	29.40	0	0.00	29.40	1	869	0.11%
2019/05/17	0	0.00	2	29.45	29.50	-2	892	-0.22%
2019/05/14	0	0.00	2	29.10	29.65	-2	929	-0.22%
2019/05/10	2	29.95	0	0.00	29.70	2	932	0.21%
2019/05/09	0	0.00	14	30.05	29.95	-14	921	-1.52%
2019/05/07	19	30.21	0	0.00	30.20	19	893	2.13%
2019/04/25	6	29.55	0	0.00	29.45	6	812	0.74%
2019/02/22	0	0.00	1	29.15	29.20	-1	656	-0.15%
2019/01/30	1	28.90	0	0.00	29.05	1	647	0.15%
2019/01/16	0	0.00	1	29.45	29.20	-1	828	-0.12%
2018/12/28	0	0.00	1	29.00	29.00	-1	1,618	-0.06%
2018/12/14	0	0.00	2	29.28	29.35	-2	1,669	-0.12%
2018/12/11	1.5	29.17	0	0.00	29.20	1.5	1,665	0.09%
2018/12/04	2	29.30	2	29.40	29.30	0	1,659	0.00%
2018/12/03	2	29.35	2	29.20	29.20	0	1,641	0.00%
2018/11/29	0	0.00	1	28.90	28.65	-1	1,625	-0.06%
2018/11/21	1	28.75	0	0.00	28.85	1	1,650	0.06%
2018/11/19	1	28.60	1	28.70	28.75	0	1,650	0.00%
2018/11/14	0	0.00	5	28.30	28.35	-5	1,683	-0.30%
2018/11/13	3	27.88	0	0.00	28.00	3	1,688	0.18%
2018/11/09	1	28.40	0	0.00	28.35	1	1,676	0.06%
2018/11/08	1	28.70	0	0.00	28.85	1	1,666	0.06%
2018/11/07	3	28.82	0	0.00	28.85	3	1,670	0.18%
2018/11/06	1	28.95	0	0.00	29.05	1	1,694	0.06%
2018/11/01	0.3	29.25	0	0.00	29.25	0.3	1,659	0.02%
2018/10/29	0	0.00	2	29.45	29.30	-2	1,638	-0.12%
2018/10/25	0	0.00	1	29.50	29.50	-1	1,617	-0.06%
2018/10/24	1	30.25	13	29.70	30.00	-12	1,597	-0.75%
2018/10/23	3	30.65	0	0.00	30.15	3	1,576	0.19%
2018/10/19	2	31.15	2	30.95	30.95	0	1,583	0.00%
2018/10/18	13	30.96	2	30.90	31.45	11	1,535	0.72%
2018/10/17	0	0.00	1	30.95	30.85	-1	1,499	-0.07%
2018/10/16	31	32.88	33	31.94	31.55	-2	1,424	-0.14%
2018/10/15	9.4	32.08	5	31.52	31.95	4.4	1,158	0.38%
2018/10/12	2	29.55	0	0.00	30.45	2	1,050	0.19%
2018/10/11	2	29.95	4	29.98	30.05	-2	1,025	-0.20%
2018/10/09	9	30.98	4	31.00	30.95	5	978	0.51%
2018/10/05	0	0.00	25	29.85	29.95	-25	868	-2.88%
2018/10/03	0	0.00	26	30.16	30.10	-26	820	-3.17%
2018/10/01	50	29.95	0	0.00	29.90	50	795	6.28%
2018/09/28	1	29.80	0	0.00	29.90	1	791	0.13%
2018/09/27	1	29.75	0	0.00	29.75	1	784	0.13%
2018/09/12	0	0.00	1	29.80	29.25	-1	736	-0.14%
2018/09/11	1	30.05	0	0.00	30.40	1	732	0.14%
2018/08/22	0	0.00	1	30.90	30.90	-1	645	-0.15%
2018/08/21	0	0.00	4	30.70	30.80	-4	635	-0.63%
2018/08/16	0	0.00	1	29.95	30.25	-1	599	-0.17%
2018/08/13	1	29.50	5	29.65	29.75	-4	581	-0.69%
2018/08/10	0	0.00	1	30.50	30.55	-1	552	-0.18%
2018/08/01	1	30.65	0	0.00	30.45	1	545	0.18%
2018/07/31	0	0.00	1	30.35	30.40	-1	538	-0.19%
2018/07/30	1	30.30	2.1	30.30	30.50	-1.1	538	-0.19%
2018/07/26	0	0.00	3	30.68	30.70	-3	517	-0.58%
2018/07/24	0	0.00	18	29.81	29.95	-18	471	-3.81%
2018/06/29	0	0.00	0.3	28.70	28.70	-0.3	457	-0.06%
2018/06/28	0	0.00	6	28.60	28.55	-6	458	-1.31%
2018/06/25	0	0.00	1	28.65	28.65	-1	457	-0.22%
2018/06/01	0	0.00	3	29.20	29.30	-3	434	-0.69%
2018/05/22	7	28.90	7	29.17	29.15	0	439	0.00%
2018/05/09	5	29.40	0	0.00	29.50	5	470	1.06%
2018/05/07	0	0.00	2	28.73	28.80	-2	440	-0.45%
2018/05/04	0	0.00	1.1	28.50	28.50	-1.1	436	-0.24%
2018/05/03	0	0.00	1	28.40	28.40	-1	433	-0.23%
2018/05/02	0	0.00	6	28.35	28.40	-6	439	-1.37%
2018/04/27	0	0.00	3	28.07	28.15	-3	443	-0.68%
2018/04/23	0	0.00	2.3	28.20	28.20	-2.3	468	-0.49%
2018/04/20	0	0.00	0.6	27.70	27.80	-0.6	461	-0.12%
2018/04/18	0	0.00	1	27.80	27.75	-1	469	-0.21%
2018/04/16	3	27.85	0	0.00	27.85	3	492	0.61%
2018/04/13	2	27.80	0	0.00	27.90	2	504	0.40%
2018/03/26	0	0.00	5	27.30	27.50	-5	585	-0.85%
2018/03/23	1	27.45	0	0.00	27.55	1	589	0.17%
2018/03/16	0	0.00	0.2	28.10	27.95	-0.2	690	-0.02%
2018/03/05	1	27.60	0	0.00	27.80	1	840	0.12%
2018/03/02	71	27.78	0	0.00	27.85	71	841	8.44%
2018/02/26	0	0.00	1	27.80	27.65	-1	882	-0.11%
2018/02/23	0	0.00	10	27.60	27.65	-10	886	-1.13%
2018/02/22	1	27.60	0	0.00	27.60	1	892	0.11%
2018/02/09	2	27.15	73	27.02	27.40	-71	894	-7.93%
2018/02/06	2	28.03	0	0.00	27.80	2	867	0.23%
2018/02/05	2	28.75	3	28.70	28.90	-1	850	-0.12%
2018/01/31	0	0.00	0.8	28.90	29.00	-0.8	984	-0.08%
2018/01/29	0	0.00	2	29.30	29.10	-2	991	-0.20%
2018/01/25	6	29.30	0	0.00	29.05	6	1,005	0.60%
2018/01/24	0	0.00	3	29.15	29.15	-3	1,005	-0.30%
2018/01/22	1	28.65	0	0.00	28.85	1	1,014	0.10%
2018/01/19	6	28.90	0	0.00	28.85	6	1,009	0.59%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/17	1	29.05	0	0.00	29.25	1	1,047	0.10%
2018/01/16	0	0.00	8	29.10	29.25	-8	1,060	-0.75%
2018/01/15	13	29.34	0	0.00	29.20	13	1,070	1.21%
2018/01/12	1	29.15	200	29.17	29.25	-199	1,106	-17.99%	大賣/鉅額交易
2018/01/11	0	0.00	200	29.18	29.20	-200	1,116	-17.91%	大賣/鉅額交易
2018/01/10	1	29.50	108	29.31	29.30	-107	1,133	-9.44%	大賣/鉅額交易
2018/01/09	0	0.00	13.1	29.65	29.80	-13.1	1,172	-1.12%
2018/01/08	0	0.00	4.1	29.88	29.80	-4.1	1,173	-0.35%
2018/01/03	2	29.45	3	30.00	29.40	-1	1,153	-0.09%
2018/01/02	1	29.15	2	28.95	29.10	-1	1,138	-0.09%