至上 (8112)-元大券商分點個股進出

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

至上

(8112)

可現股當沖

股價
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	9	64.77	46	64.64	64.60	-37	2,639	-1.40%
2024/11/21	39	64.22	31.6	64.37	64.20	7.4	2,646	0.28%
2024/11/20	24	63.27	6	63.45	63.20	18	2,630	0.68%
2024/11/19	24.5	63.51	27.1	63.44	63.70	-2.6	2,658	-0.10%
2024/11/18	34	63.34	267	63.16	63.60	-233	2,674	-8.71%	大賣/鉅額交易
2024/11/15	6	63.27	6.2	63.66	64.00	-0.2	2,685	-0.01%
2024/11/14	48.1	63.14	89.9	62.94	62.70	-41.8	2,678	-1.56%
2024/11/13	10.1	63.52	38	63.54	63.60	-27.9	2,677	-1.04%
2024/11/12	31	63.67	50	63.68	63.70	-19	2,709	-0.70%
2024/11/11	35.3	63.81	137	63.74	63.60	-101.7	2,710	-3.75%	大賣/鉅額交易
2024/11/08	55.2	64.51	158.6	64.98	64.50	-103.4	2,690	-3.84%	大賣/鉅額交易
2024/11/07	37	65.47	35.2	65.60	65.40	1.8	2,678	0.07%
2024/11/06	17	66.34	358	66.37	66.30	-341	2,666	-12.79%	大賣/鉅額交易
2024/11/05	26.1	66.98	248.3	66.78	66.80	-222.2	2,731	-8.14%	大賣/鉅額交易
2024/11/04	271	67.68	72	67.69	67.60	199	2,847	6.99%	大買/鉅額交易
2024/11/01	85	66.47	110.9	67.28	67.50	-25.9	2,997	-0.86%	大賣/
2024/10/30	17	66.52	224.4	66.43	66.10	-207.4	3,064	-6.77%	大賣/鉅額交易
2024/10/29	104	66.47	170.2	66.60	66.60	-66.2	3,123	-2.12%	大買/大賣/
2024/10/28	14	67.37	10.4	67.48	67.30	3.7	3,167	0.12%
2024/10/25	2	67.70	69.4	67.62	67.80	-67.4	3,244	-2.08%
2024/10/24	37	67.95	76	67.86	67.50	-39	3,315	-1.18%
2024/10/23	36	68.76	82.1	68.78	68.60	-46.1	3,363	-1.37%
2024/10/22	8	68.14	41.2	68.08	68.30	-33.1	3,398	-0.98%
2024/10/21	11	68.30	49	68.24	68.50	-38	3,455	-1.10%
2024/10/18	49	68.53	57.4	68.47	68.10	-8.4	3,506	-0.24%
2024/10/17	45	68.63	371.9	68.64	68.40	-326.9	3,589	-9.11%	大賣/鉅額交易
2024/10/16	96	68.69	16.9	68.39	69.50	79.1	3,672	2.15%
2024/10/15	41	69.23	42.8	69.13	69.10	-1.8	3,730	-0.05%
2024/10/14	48	68.97	70.5	68.99	69.20	-22.5	3,770	-0.60%
2024/10/11	29.5	68.67	23.5	68.74	68.60	6	3,810	0.16%
2024/10/09	31	68.16	54	68.77	67.80	-23	3,824	-0.60%
2024/10/08	99	68.23	168	68.27	68.80	-69	3,820	-1.81%	大賣/
2024/10/07	65	66.78	62	67.12	67.10	3	3,861	0.08%
2024/10/04	132	66.69	164.5	66.06	65.90	-32.5	3,907	-0.83%	大買/大賣/
2024/10/01	707.9	67.14	44.2	66.71	67.20	663.7	4,070	16.31%	大買/鉅額交易
2024/09/30	22	66.00	28.9	66.20	65.90	-6.9	4,156	-0.17%
2024/09/27	24	67.07	18.3	67.11	66.80	5.7	4,382	0.13%
2024/09/26	35	66.79	66.2	66.94	66.40	-31.2	4,645	-0.67%
2024/09/25	50	66.56	22.8	66.61	66.40	27.2	4,754	0.57%
2024/09/24	25	65.73	37.2	65.80	65.70	-12.2	5,094	-0.24%
2024/09/23	135	65.71	107.7	65.79	65.70	27.3	5,296	0.52%	大買/大賣/
2024/09/20	49	66.14	230	65.54	65.50	-180.9	5,422	-3.34%	大賣/鉅額交易
2024/09/19	140	65.07	539.8	65.13	65.70	-399.8	5,475	-7.30%	大買/大賣/鉅額交易
2024/09/18	139.2	65.68	1,304.2	65.50	65.00	-1,165	5,587	-20.85%	大買/大賣/鉅額交易
2024/09/16	52	66.16	67.1	66.11	66.10	-15.1	5,615	-0.27%
2024/09/13	116.9	65.51	30.1	65.63	65.50	86.8	5,688	1.53%	大買/
2024/09/12	95	65.56	19.9	65.51	65.30	75.1	5,819	1.29%
2024/09/11	150	66.25	119.7	65.61	65.30	30.3	5,867	0.52%	大買/大賣/
2024/09/10	201	66.56	573.4	66.83	66.00	-372.5	5,900	-6.31%	大買/大賣/鉅額交易
2024/09/09	337.4	67.86	301.3	68.01	68.10	36.2	5,907	0.61%	大買/大賣/
2024/09/06	229.1	68.30	282.8	68.29	68.40	-53.7	5,951	-0.90%	大買/大賣/
2024/09/05	203	71.38	349.7	69.74	69.40	-146.7	6,084	-2.41%	大買/大賣/鉅額交易
2024/09/04	542	71.71	740.8	70.78	70.80	-198.8	6,269	-3.17%	大買/大賣/鉅額交易
2024/09/03	89	74.59	181.1	73.95	73.40	-92.1	6,463	-1.42%	大賣/
2024/09/02	8	75.14	40.1	75.11	74.20	-32.1	6,754	-0.47%
2024/08/30	51.1	75.39	349.9	75.60	75.00	-298.9	6,930	-4.31%	大賣/鉅額交易
2024/08/29	9	73.61	68.1	73.70	73.90	-59.1	7,057	-0.84%
2024/08/28	4	73.65	172.3	73.74	73.50	-168.3	7,229	-2.33%	大賣/鉅額交易
2024/08/27	45.1	73.75	121	74.02	74.20	-75.9	7,511	-1.01%	大賣/
2024/08/26	22.1	74.65	20	74.57	74.10	2.1	7,760	0.03%
2024/08/23	16.1	73.33	37.3	73.55	73.70	-21.3	8,004	-0.27%
2024/08/22	2	74.30	15	74.42	74.40	-13	8,079	-0.16%
2024/08/21	67	74.04	44.5	74.02	74.40	22.5	8,173	0.27%
2024/08/20	23	75.02	18.2	74.95	74.20	4.8	8,243	0.06%
2024/08/19	74	74.57	900.8	74.53	74.80	-826.8	8,405	-9.84%	大賣/鉅額交易
2024/08/16	100	75.37	39.2	74.90	74.80	60.8	8,499	0.72%
2024/08/15	31	74.95	41.3	75.08	74.60	-10.3	8,599	-0.12%
2024/08/14	50.1	75.29	49.3	75.14	75.80	0.8	8,705	0.01%
2024/08/13	79	74.54	52	74.38	74.50	27	8,808	0.31%
2024/08/12	47.5	74.27	87	74.12	74.40	-39.5	9,020	-0.44%
2024/08/09	21	73.83	85.5	73.96	73.30	-64.5	9,320	-0.69%
2024/08/08	143	73.50	188.6	73.28	73.10	-45.6	9,495	-0.48%	大買/大賣/
2024/08/07	391.1	74.16	185.2	74.34	75.00	206	9,799	2.10%	大買/大賣/鉅額交易
2024/08/06	629.6	69.11	1,602.4	68.94	72.50	-972.8	10,595	-9.18%	大買/大賣/鉅額交易
2024/08/05	762.1	71.78	1,826.1	71.58	71.00	-1,064	10,870	-9.79%	大買/大賣/鉅額交易
2024/08/02	308	78.32	1,255	78.24	78.80	-947	10,990	-8.62%	大買/大賣/鉅額交易
2024/08/01	170.2	79.12	916.5	79.01	79.60	-746.4	11,176	-6.68%	大買/大賣/鉅額交易
2024/07/31	62.1	76.87	838.9	76.91	77.70	-776.8	11,553	-6.72%	大賣/鉅額交易
2024/07/30	214	75.71	890	76.45	77.20	-676	11,983	-5.64%	大買/大賣/鉅額交易
2024/07/29	119.9	77.89	319.1	77.93	77.00	-199.2	12,228	-1.63%	大買/大賣/鉅額交易
2024/07/26	110.8	78.73	80.5	78.94	79.30	30.3	12,306	0.25%	大買/
2024/07/23	49	80.01	38.1	80.15	80.40	10.9	12,426	0.09%
2024/07/22	201	78.82	207.1	78.91	79.00	-6.1	12,437	-0.05%	大買/大賣/
2024/07/19	91.3	80.68	69.1	80.50	80.30	22.2	12,433	0.18%
2024/07/18	162	80.73	495	81.16	82.30	-333	12,553	-2.65%	大買/大賣/鉅額交易
2024/07/17	530	82.33	210.1	82.14	81.40	320	12,522	2.56%	大買/大賣/鉅額交易
2024/07/16	70.1	83.15	84	83.11	82.80	-14	12,537	-0.11%
2024/07/15	63	82.99	89	82.87	82.90	-26	12,667	-0.21%
2024/07/12	141	81.64	122	82.60	82.70	19	12,693	0.15%	大買/大賣/
2024/07/11	16	82.07	28.1	82.16	82.00	-12.1	12,760	-0.09%
2024/07/10	41	82.20	20	82.43	82.20	21	12,953	0.16%
2024/07/09	95.2	82.07	102.2	81.97	83.10	-7.1	13,129	-0.05%	大賣/
2024/07/08	307.1	81.36	48	81.44	81.40	259.1	13,416	1.93%	大買/鉅額交易
2024/07/05	297.1	82.72	324	82.73	82.40	-26.9	13,653	-0.20%	大買/大賣/
2024/07/04	108	79.85	2,683	79.81	80.40	-2,575	13,794	-18.67%	大買/大賣/鉅額交易
2024/07/03	534	79.31	2,091	79.65	79.00	-1,557	14,371	-10.83%	大買/大賣/鉅額交易
2024/07/02	1,554.3	78.51	470.8	78.68	78.30	1,083.6	14,442	7.50%	大買/大賣/鉅額交易
2024/07/01	196.1	81.48	1,240	81.51	80.90	-1,043.9	14,209	-7.35%	大買/大賣/鉅額交易
2024/06/28	1,756.3	80.50	675	81.07	81.80	1,081.3	14,167	7.63%	大買/大賣/鉅額交易
2024/06/27	507.3	82.22	1,369.5	81.36	81.70	-862.2	13,864	-6.22%	大買/大賣/鉅額交易
2024/06/26	72.3	81.52	293	81.37	80.90	-220.7	13,765	-1.60%	大賣/鉅額交易
2024/06/25	139	81.56	189	81.92	82.30	-50	13,706	-0.36%	大買/大賣/
2024/06/24	258.4	82.24	2,586.8	81.72	81.50	-2,328.3	13,689	-17.01%	大買/大賣/鉅額交易
2024/06/21	27.1	84.75	26	84.28	83.70	1.1	13,723	0.01%
2024/06/20	240.6	84.35	2,032	84.15	84.00	-1,791.4	13,764	-13.01%	大買/大賣/鉅額交易
2024/06/19	82	85.37	2,135	85.06	84.50	-2,053	14,124	-14.54%	大賣/鉅額交易
2024/06/18	105	85.85	122	85.79	85.80	-17	14,572	-0.12%	大買/大賣/
2024/06/17	334	84.98	60.1	85.47	85.00	274	14,736	1.86%	大買/鉅額交易
2024/06/14	39.1	84.47	263.3	84.49	84.70	-224.2	15,024	-1.49%	大賣/鉅額交易
2024/06/13	60.6	84.82	59	85.16	84.80	1.6	15,179	0.01%
2024/06/12	203.5	85.74	449	85.13	85.20	-245.5	15,320	-1.60%	大買/大賣/鉅額交易
2024/06/11	416.3	85.74	364	85.63	85.60	52.3	15,245	0.34%	大買/大賣/
2024/06/07	158.3	85.01	156.3	85.08	84.60	2	15,263	0.01%	大買/大賣/
2024/06/06	239.2	84.18	189	84.14	84.90	50.2	15,510	0.32%	大買/大賣/
2024/06/05	100.5	82.00	108	82.13	82.00	-7.5	15,444	-0.05%	大賣/
2024/06/04	734.8	82.59	139	82.69	82.60	595.8	15,628	3.81%	大買/大賣/鉅額交易
2024/06/03	143.2	81.75	162.5	81.77	81.90	-19.2	16,115	-0.12%	大買/大賣/
2024/05/31	5,526.4	82.40	388	82.58	82.20	5,138.3	16,221	31.68%	大買/大賣/鉅額交易
2024/05/30	683	83.59	487	83.43	83.10	196	16,125	1.22%	大買/大賣/鉅額交易
2024/05/29	865.2	83.25	245	84.20	83.70	620.2	16,056	3.86%	大買/大賣/鉅額交易
2024/05/28	43	82.08	34	82.44	82.50	9	15,853	0.06%
2024/05/27	434.3	81.05	85.8	81.09	81.10	348.5	15,896	2.19%	大買/鉅額交易
2024/05/24	285.2	80.85	131.6	80.28	81.00	153.6	15,855	0.97%	大買/大賣/鉅額交易
2024/05/23	889	81.19	311.3	80.94	81.10	577.7	15,841	3.65%	大買/大賣/鉅額交易
2024/05/22	414.2	83.70	191.1	83.66	83.40	223.1	15,719	1.42%	大買/大賣/鉅額交易
2024/05/21	74	85.93	145	85.10	84.50	-71	15,663	-0.45%	大賣/
2024/05/20	374	85.31	227	85.23	85.20	147	15,613	0.94%	大買/大賣/鉅額交易
2024/05/17	111.1	84.25	185	84.70	85.30	-73.9	15,743	-0.47%	大買/大賣/
2024/05/16	371	84.91	233.1	84.75	84.60	137.9	15,791	0.87%	大買/大賣/鉅額交易
2024/05/15	804	83.13	403	83.23	82.70	401	15,634	2.57%	大買/大賣/鉅額交易
2024/05/14	666.1	80.42	259	80.57	80.20	407.1	15,390	2.65%	大買/大賣/鉅額交易
2024/05/13	1,068.1	79.54	433.4	79.38	80.20	634.7	15,213	4.17%	大買/大賣/鉅額交易
2024/05/10	2,682.4	80.55	1,789.4	79.96	79.10	893	14,908	5.99%	大買/大賣/鉅額交易
2024/05/09	333.7	85.58	1,053.5	85.63	85.50	-719.8	14,073	-5.11%	大買/大賣/鉅額交易
2024/05/08	1,140.1	94.11	393.4	93.59	95.00	746.7	13,683	5.46%	大買/大賣/鉅額交易
2024/05/07	1,048	95.42	527	95.75	96.60	521	13,434	3.88%	大買/大賣/鉅額交易
2024/05/06	1,169.1	97.57	1,112.2	97.75	95.90	56.8	13,192	0.43%	大買/大賣/
2024/05/03	1,769.3	95.32	1,023	96.16	93.90	746.3	12,777	5.84%	大買/大賣/鉅額交易
2024/05/02	962.7	92.00	601.4	92.15	93.40	361.3	12,360	2.92%	大買/大賣/鉅額交易
2024/04/30	217.1	88.53	503.8	87.94	88.20	-286.7	12,058	-2.38%	大買/大賣/鉅額交易
2024/04/29	521.6	87.60	337	87.54	87.80	184.5	11,962	1.54%	大買/大賣/鉅額交易
2024/04/26	124.1	84.93	62	84.90	85.10	62.1	11,860	0.52%	大買/
2024/04/25	101	84.79	284	84.61	84.00	-183	11,859	-1.54%	大買/大賣/鉅額交易
2024/04/24	598.1	84.85	372	84.93	85.10	226.1	11,984	1.89%	大買/大賣/鉅額交易
2024/04/23	115.1	81.89	103	82.03	82.10	12.1	12,113	0.10%	大買/大賣/
2024/04/22	271.2	81.00	313.3	81.17	80.80	-42.1	12,137	-0.35%	大買/大賣/
2024/04/19	677.2	80.76	735.1	81.25	81.90	-57.9	12,135	-0.48%	大買/大賣/
2024/04/18	303	84.06	132	84.01	83.20	171	11,973	1.43%	大買/大賣/鉅額交易
2024/04/17	246	83.80	269	83.89	84.00	-23	11,941	-0.19%	大買/大賣/
2024/04/16	878.1	83.22	552	83.32	82.90	326.1	11,834	2.76%	大買/大賣/鉅額交易
2024/04/15	1,005	84.71	874	84.68	85.90	131	11,654	1.12%	大買/大賣/鉅額交易
2024/04/12	728.7	86.57	742.2	86.69	86.60	-13.4	11,465	-0.12%	大買/大賣/
2024/04/11	545	84.43	350.7	84.28	85.20	194.3	11,171	1.74%	大買/大賣/鉅額交易
2024/04/10	769	83.93	635.6	83.75	82.10	133.5	10,944	1.22%	大買/大賣/鉅額交易
2024/04/09	1,405	82.36	1,460.6	82.25	83.50	-55.5	10,705	-0.52%	大買/大賣/
2024/04/08	854.3	77.40	548.7	77.47	78.50	305.5	10,139	3.01%	大買/大賣/鉅額交易
2024/04/03	348	74.55	80.3	74.40	74.80	267.7	9,939	2.69%	大買/鉅額交易
2024/04/02	257.1	74.70	310	74.81	74.80	-53	9,974	-0.53%	大買/大賣/
2024/04/01	105	73.20	79	73.22	73.60	26	10,070	0.26%	大買/
2024/03/29	619	73.18	105.9	73.22	72.80	513.1	10,095	5.08%	大買/大賣/鉅額交易
2024/03/28	450	74.38	110.7	74.39	74.00	339.3	10,153	3.34%	大買/大賣/鉅額交易
2024/03/27	199	73.31	122	73.60	74.00	77	10,307	0.75%	大買/大賣/
2024/03/26	600	73.64	262.2	73.98	73.70	337.8	10,381	3.25%	大買/大賣/鉅額交易
2024/03/25	411	75.43	121.2	75.25	75.40	289.8	10,358	2.80%	大買/大賣/鉅額交易
2024/03/22	1,486.2	75.03	1,168	74.96	75.60	318.2	10,620	3.00%	大買/大賣/鉅額交易
2024/03/21	1,490.7	75.08	1,245.1	75.14	77.00	245.6	10,519	2.33%	大買/大賣/鉅額交易
2024/03/20	669.2	71.48	423.4	71.69	71.70	245.8	10,233	2.40%	大買/大賣/鉅額交易
2024/03/19	855.7	72.10	882	72.32	72.10	-26.3	10,525	-0.25%	大買/大賣/
2024/03/18	300.3	69.64	339	69.69	70.10	-38.7	10,986	-0.35%	大買/大賣/
2024/03/15	55	67.47	60.3	67.73	68.10	-5.3	11,822	-0.04%
2024/03/14	194.5	67.53	255.5	67.76	67.40	-61	12,565	-0.49%	大買/大賣/
2024/03/13	326	69.08	654.7	68.85	68.40	-328.7	13,150	-2.50%	大買/大賣/鉅額交易
2024/03/12	1,304.6	70.03	903.2	70.05	69.60	401.4	12,989	3.09%	大買/大賣/鉅額交易
2024/03/11	1,067.1	68.66	438.7	68.52	68.60	628.4	12,537	5.01%	大買/大賣/鉅額交易
2024/03/08	1,445	67.61	629.6	68.05	66.80	815.4	12,335	6.61%	大買/大賣/鉅額交易
2024/03/07	2,819.1	69.29	1,387.7	69.47	67.50	1,431.5	12,051	11.88%	大買/大賣/鉅額交易
2024/03/06	1,388.1	66.09	259.1	66.33	66.90	1,129	11,467	9.84%	大買/大賣/鉅額交易
2024/03/05	1,447.1	64.95	252	64.82	64.40	1,195.1	11,470	10.42%	大買/大賣/鉅額交易
2024/03/04	1,433	64.12	416.6	64.15	64.00	1,016.4	11,550	8.80%	大買/大賣/鉅額交易
2024/03/01	32	62.94	52	62.85	62.60	-20	11,375	-0.18%
2024/02/29	346	62.94	197	63.25	62.40	149	11,336	1.31%	大買/大賣/鉅額交易
2024/02/27	81	62.39	90.8	61.84	61.70	-9.8	11,206	-0.09%
2024/02/26	110	62.11	139.2	62.26	62.30	-29.2	11,166	-0.26%	大買/大賣/
2024/02/23	107	64.31	139	63.84	63.10	-32	11,113	-0.29%	大買/大賣/
2024/02/22	42	63.14	113	63.00	63.20	-71	11,086	-0.64%	大賣/
2024/02/21	57	63.72	66	63.53	63.20	-9	11,063	-0.08%
2024/02/20	319	65.28	303.8	65.49	63.60	15.2	11,038	0.14%	大買/大賣/
2024/02/19	322.4	64.16	178	64.08	64.80	144.4	10,812	1.34%	大買/大賣/鉅額交易
2024/02/16	91	62.26	112	62.58	62.70	-21	10,652	-0.20%	大賣/
2024/02/15	115	61.67	124.1	61.62	61.90	-9.1	10,601	-0.09%	大買/大賣/
2024/02/05	67	60.87	143	60.73	60.90	-76	10,572	-0.72%	大賣/
2024/02/02	32	60.77	37	60.81	60.80	-5	10,572	-0.05%
2024/02/01	45	60.87	56	60.92	61.10	-11	10,591	-0.10%
2024/01/31	12	60.05	46	60.27	60.20	-34	10,583	-0.32%
2024/01/30	4	60.13	65.9	60.13	60.10	-61.9	10,621	-0.58%
2024/01/29	9	60.76	16.6	60.69	60.90	-7.6	10,612	-0.07%
2024/01/26	37	60.25	85.8	60.06	60.30	-48.8	10,621	-0.46%
2024/01/25	49	60.32	130.5	60.30	60.20	-81.5	10,653	-0.77%	大賣/
2024/01/24	36	61.60	97.9	61.40	61.30	-61.9	10,710	-0.58%
2024/01/23	34	62.00	111	61.89	61.70	-77	10,759	-0.72%	大賣/
2024/01/22	227.2	62.41	78	62.41	62.50	149.1	10,750	1.39%	大買/鉅額交易
2024/01/19	53.7	60.86	56	60.93	60.90	-2.3	10,686	-0.02%
2024/01/18	291	61.39	307.8	61.54	60.70	-16.8	10,683	-0.16%	大買/大賣/
2024/01/17	655.2	64.15	478.3	64.33	63.90	176.9	10,517	1.68%	大買/大賣/鉅額交易
2024/01/16	358.1	63.42	166.4	63.25	63.70	191.7	10,256	1.87%	大買/大賣/鉅額交易
2024/01/15	375	62.91	195	63.06	63.00	180	10,200	1.76%	大買/大賣/鉅額交易
2024/01/12	136	61.65	96.1	61.55	61.50	39.9	10,128	0.39%	大買/
2024/01/11	88	60.61	88	61.24	61.30	0	10,142	0.00%
2024/01/10	24	60.97	49	61.07	61.10	-25	10,148	-0.25%
2024/01/09	15	60.93	40	61.11	61.30	-25	10,148	-0.25%
2024/01/08	85	60.98	118	61.07	61.10	-33	10,164	-0.32%	大賣/
2024/01/05	174.2	61.73	267	61.50	61.00	-92.9	10,189	-0.91%	大買/大賣/
2024/01/04	149.2	61.07	297	61.16	61.30	-147.9	10,082	-1.47%	大買/大賣/鉅額交易
2024/01/03	156	60.86	91	60.85	60.80	65	10,060	0.65%	大買/
2024/01/02	294	60.71	140	60.87	61.10	154	10,074	1.53%	大買/大賣/鉅額交易
2023/12/29	1,047	60.45	161	60.43	60.50	886	10,050	8.82%	大買/大賣/鉅額交易
2023/12/28	93	59.65	82.7	59.73	59.70	10.3	10,007	0.10%
2023/12/27	1,190	60.29	71.2	60.36	60.30	1,118.8	10,084	11.09%	大買/鉅額交易
2023/12/26	1,512	59.47	26	59.31	59.70	1,486	9,984	14.88%	大買/鉅額交易
2023/12/25	1,424	58.96	183.5	58.85	59.00	1,240.5	9,956	12.46%	大買/大賣/鉅額交易
2023/12/22	277	60.07	268.5	60.28	59.90	8.5	9,845	0.09%	大買/大賣/
2023/12/21	281.3	59.83	140	59.88	60.00	141.3	9,801	1.44%	大買/大賣/鉅額交易
2023/12/20	174	61.19	101.8	61.42	60.80	72.2	9,808	0.74%	大買/大賣/
2023/12/19	786	61.59	796.8	61.84	61.30	-10.8	9,707	-0.11%	大買/大賣/
2023/12/18	400	66.55	318.5	67.18	65.10	81.5	9,440	0.86%	大買/大賣/
2023/12/15	646.3	68.97	590	69.06	68.00	56.2	9,308	0.60%	大買/大賣/
2023/12/14	1,130.9	71.66	1,185.4	71.62	71.10	-54.5	9,309	-0.59%	大買/大賣/
2023/12/13	2,249.1	71.77	1,710.3	71.80	71.50	538.8	8,959	6.01%	大買/大賣/鉅額交易
2023/12/12	2,535	69.08	2,972.4	69.37	68.90	-437.4	8,387	-5.21%	大買/大賣/鉅額交易
2023/12/11	2,354.1	66.79	1,889.2	66.31	68.30	464.9	7,654	6.07%	大買/大賣/鉅額交易
2023/12/08	1,624.6	59.96	1,061	59.66	62.10	563.6	6,960	8.10%	大買/大賣/鉅額交易
2023/12/07	103.5	56.40	44	56.45	56.50	59.5	6,457	0.92%	大買/
2023/12/06	88.2	56.03	54	55.89	55.80	34.2	6,522	0.52%
2023/12/05	77.1	55.33	53	55.42	55.90	24.1	6,865	0.35%
2023/12/04	126.7	56.51	102	56.43	55.90	24.7	7,563	0.33%	大買/大賣/
2023/12/01	118.4	55.79	157	55.69	55.90	-38.6	8,376	-0.46%	大買/大賣/
2023/11/30	222	56.08	342.1	56.24	55.90	-120.1	8,432	-1.42%	大買/大賣/鉅額交易
2023/11/29	515.6	55.37	371	55.42	55.70	144.6	8,175	1.77%	大買/大賣/鉅額交易
2023/11/28	39	53.39	106.5	53.43	53.60	-67.5	7,944	-0.85%	大賣/
2023/11/27	31.1	53.30	11	53.22	53.20	20.1	8,023	0.25%
2023/11/24	4	53.30	31	53.27	53.20	-27	8,068	-0.33%
2023/11/22	34	53.57	49	53.73	53.30	-15	8,151	-0.18%
2023/11/21	19	54.32	42.1	54.32	54.40	-23.1	8,222	-0.28%
2023/11/20	67	53.80	21.9	54.24	54.40	45.1	8,278	0.54%
2023/11/17	49.1	53.46	53.2	53.52	53.40	-4.1	8,290	-0.05%
2023/11/16	43	53.13	51	53.09	53.50	-8	8,289	-0.10%
2023/11/15	147	53.52	93	53.60	53.30	54	8,305	0.65%	大買/
2023/11/14	31	53.62	63	53.56	53.60	-32	8,334	-0.38%
2023/11/13	36	53.29	190.6	53.27	53.20	-154.6	8,409	-1.84%	大賣/鉅額交易
2023/11/10	29	53.57	111.6	53.62	53.60	-82.6	8,459	-0.98%	大賣/
2023/11/09	59.9	54.13	74	54.13	54.10	-14.1	8,586	-0.16%
2023/11/08	51.2	55.17	56	55.34	54.90	-4.8	8,686	-0.06%
2023/11/07	152	54.35	126.4	54.12	54.30	25.6	9,019	0.28%	大買/大賣/
2023/11/06	14	55.26	29	55.24	55.20	-15	9,309	-0.16%
2023/11/03	56	55.79	33	55.82	55.40	23	9,327	0.25%
2023/11/02	37	56.00	122	56.18	55.90	-85	9,323	-0.91%	大賣/
2023/11/01	238	56.07	232	56.31	56.20	6	9,300	0.06%	大買/大賣/
2023/10/31	73	55.68	47	55.58	55.60	26	9,213	0.28%
2023/10/30	296	54.76	46	55.01	55.40	250	9,174	2.72%	大買/鉅額交易
2023/10/27	53.1	54.13	61	54.28	54.30	-7.9	9,179	-0.09%
2023/10/26	206.5	53.94	268.4	53.84	53.80	-61.9	9,232	-0.67%	大買/大賣/
2023/10/25	10	55.18	46	55.15	54.90	-36	9,232	-0.39%
2023/10/24	57	55.07	70.6	55.24	55.30	-13.6	9,315	-0.15%
2023/10/23	114	54.51	64	54.71	54.90	50	9,409	0.53%	大買/
2023/10/20	194	54.05	202	54.24	54.20	-8	9,481	-0.08%	大買/大賣/
2023/10/19	433	54.39	190	54.41	54.60	243	9,479	2.56%	大買/大賣/鉅額交易
2023/10/18	339.2	52.75	270.1	52.77	52.80	69.1	9,452	0.73%	大買/大賣/
2023/10/17	29	53.96	96.9	53.97	53.60	-67.9	9,445	-0.72%
2023/10/16	143.1	53.35	209.6	53.26	53.40	-66.5	9,528	-0.70%	大買/大賣/
2023/10/13	56	54.39	326.1	54.61	54.30	-270.1	9,581	-2.82%	大賣/鉅額交易
2023/10/12	59	56.06	100	55.68	55.60	-41	9,622	-0.43%
2023/10/11	61	55.86	81.1	55.82	55.40	-20.1	9,790	-0.21%
2023/10/06	174.1	55.20	232	55.22	56.00	-58	9,756	-0.59%	大買/大賣/
2023/10/05	113	56.52	111	56.66	55.90	2	9,667	0.02%	大買/大賣/
2023/10/04	210	56.15	309.3	56.21	56.40	-99.3	9,596	-1.03%	大買/大賣/
2023/10/03	361.3	56.20	302	56.52	56.10	59.3	9,560	0.62%	大買/大賣/
2023/10/02	257	55.26	175	55.33	55.30	82	9,442	0.87%	大買/大賣/
2023/09/28	228	54.99	279.6	55.01	55.10	-51.6	9,527	-0.54%	大買/大賣/
2023/09/27	401	54.92	208	54.93	55.00	193	9,598	2.01%	大買/大賣/鉅額交易
2023/09/26	412	55.31	413	55.43	54.60	-1	9,605	-0.01%	大買/大賣/
2023/09/25	405	55.18	288.4	55.24	55.30	116.6	9,481	1.23%	大買/大賣/鉅額交易
2023/09/22	281.6	53.70	299	53.54	54.40	-17.4	9,348	-0.19%	大買/大賣/
2023/09/21	313.4	53.94	263	54.02	53.80	50.4	9,299	0.54%	大買/大賣/
2023/09/20	386.1	54.70	615	54.49	54.10	-228.9	9,202	-2.49%	大買/大賣/鉅額交易
2023/09/19	832.7	55.46	762.3	55.50	54.80	70.4	9,020	0.78%	大買/大賣/
2023/09/18	832.9	54.62	594.7	54.55	54.40	238.2	8,707	2.74%	大買/大賣/鉅額交易
2023/09/15	691.5	54.23	507.1	54.16	54.10	184.4	8,549	2.16%	大買/大賣/鉅額交易
2023/09/14	897.8	53.91	700.4	53.87	53.20	197.4	8,319	2.37%	大買/大賣/鉅額交易
2023/09/13	711.8	52.67	634	52.70	52.70	77.8	8,029	0.97%	大買/大賣/
2023/09/12	352.2	51.62	516	51.80	51.80	-163.8	7,828	-2.09%	大買/大賣/鉅額交易
2023/09/11	251	50.73	302	50.62	50.60	-51	7,656	-0.67%	大買/大賣/
2023/09/08	958.9	51.37	1,055.1	51.35	51.10	-96.2	7,604	-1.27%	大買/大賣/
2023/09/07	1,496.9	52.16	1,626.5	52.09	50.40	-129.6	7,266	-1.78%	大買/大賣/鉅額交易
2023/09/06	7,445.1	53.49	7,123.3	54.62	55.20	321.9	6,606	4.87%	大買/大賣/鉅額交易
2023/09/05	267	49.84	257	50.03	50.20	10	5,774	0.17%	大買/大賣/
2023/09/04	27	48.16	31	48.36	48.40	-4	5,700	-0.07%
2023/09/01	43.9	48.34	44	48.29	48.20	-0.1	5,771	0.00%
2023/08/31	84.2	47.67	93	47.71	48.20	-8.8	5,764	-0.15%
2023/08/30	40	48.54	122.1	48.50	48.20	-82.1	5,726	-1.43%	大賣/
2023/08/29	26.1	49.04	26	49.34	49.20	0.1	5,728	0.00%
2023/08/28	103	49.49	102.1	49.50	49.25	0.9	5,701	0.02%	大買/大賣/
2023/08/25	170	49.91	203.1	49.90	49.85	-33.1	5,664	-0.58%	大買/大賣/
2023/08/24	34.5	49.19	151.1	49.11	49.10	-116.6	5,566	-2.09%	大賣/鉅額交易
2023/08/23	114	49.87	33	50.07	49.75	81	5,486	1.48%	大買/
2023/08/22	9	49.58	58	49.79	49.55	-49	5,441	-0.90%
2023/08/21	101	49.78	62	49.82	49.90	39	5,409	0.72%	大買/
2023/08/18	172	50.22	131.5	50.21	49.65	40.5	5,364	0.75%	大買/大賣/
2023/08/17	160	50.03	187	50.01	50.40	-27	5,300	-0.51%	大買/大賣/
2023/08/16	97	49.01	105.2	48.81	48.95	-8.2	5,211	-0.16%	大賣/
2023/08/15	251	48.67	355.4	48.53	49.25	-104.3	5,131	-2.03%	大買/大賣/鉅額交易
2023/08/14	287	50.40	291.2	50.44	49.95	-4.2	5,014	-0.08%	大買/大賣/
2023/08/11	566.3	51.07	358	51.08	51.20	208.3	4,888	4.26%	大買/大賣/鉅額交易
2023/08/10	364	50.37	266.3	50.41	49.35	97.7	4,537	2.15%	大買/大賣/
2023/08/09	103.1	48.98	49	49.09	49.20	54.1	4,205	1.29%	大買/
2023/08/08	65	48.32	60	48.41	48.60	5	4,182	0.12%
2023/08/07	122.1	48.11	101	48.36	48.35	21.1	4,176	0.50%	大買/大賣/
2023/08/04	71.1	47.17	54.8	47.28	47.80	16.2	4,190	0.39%
2023/08/02	83	47.74	54.4	47.73	47.40	28.6	4,158	0.69%
2023/08/01	42	47.70	69.5	47.47	47.90	-27.5	4,129	-0.67%
2023/07/31	63	48.88	68.3	48.78	48.30	-5.3	4,092	-0.13%
2023/07/28	224.3	49.62	79	49.08	49.05	145.3	4,033	3.60%	大買/鉅額交易
2023/07/27	100.2	49.81	258	49.85	49.30	-157.8	3,992	-3.95%	大賣/鉅額交易
2023/07/26	270.2	49.82	70	49.75	49.85	200.2	3,900	5.13%	大買/鉅額交易
2023/07/25	914.1	48.91	62	49.09	49.05	852.1	3,774	22.57%	大買/鉅額交易
2023/07/24	50.2	48.50	51	48.57	48.55	-0.8	3,672	-0.02%
2023/07/21	50	48.01	49	48.16	48.40	1	3,631	0.03%
2023/07/20	49	47.85	70	47.68	48.30	-21	3,602	-0.58%
2023/07/19	128.1	48.62	128	48.28	47.95	0	3,545	0.00%	大買/大賣/
2023/07/18	205	48.23	228	48.17	47.95	-23	3,462	-0.67%	大買/大賣/
2023/07/17	133.2	46.82	280.5	46.81	47.00	-147.4	3,335	-4.42%	大買/大賣/鉅額交易
2023/07/14	253.1	46.16	142.2	45.84	47.40	111	3,225	3.44%	大買/大賣/鉅額交易
2023/07/13	47	43.83	12.7	43.83	43.85	34.3	3,018	1.14%
2023/07/12	17	42.93	37	42.77	43.15	-20	3,001	-0.67%
2023/07/11	7.1	42.90	20	42.93	43.10	-13	2,999	-0.43%
2023/07/10	77.1	42.55	84.9	42.66	42.20	-7.8	2,993	-0.26%
2023/07/07	61.1	43.14	172.8	43.34	43.40	-111.7	2,960	-3.77%	大賣/鉅額交易
2023/07/06	97.3	44.40	246.5	44.48	44.20	-149.3	2,919	-5.11%	大賣/鉅額交易
2023/07/05	131	48.41	23.2	48.35	48.35	107.8	2,745	3.93%	大買/鉅額交易
2023/07/04	130	48.72	23.3	48.65	48.80	106.7	2,626	4.06%	大買/鉅額交易
2023/07/03	285	48.88	14	48.89	48.85	271	2,570	10.54%	大買/鉅額交易
2023/06/30	5	48.34	7.1	48.39	48.40	-2.1	2,544	-0.08%
2023/06/29	67	48.98	29	48.88	48.75	38	2,508	1.52%
2023/06/28	24	48.73	18	48.74	48.80	6	2,460	0.24%
2023/06/27	18	48.26	12	48.39	48.20	6	2,449	0.25%
2023/06/26	8	48.91	2	48.93	48.90	6	2,440	0.25%
2023/06/21	5	48.15	6	48.43	48.85	-1	2,433	-0.04%
2023/06/20	12	48.38	15.6	48.59	48.25	-3.6	2,405	-0.15%
2023/06/19	13	48.73	16	48.72	48.85	-3	2,418	-0.12%
2023/06/16	53	49.25	31.6	49.17	48.90	21.4	2,470	0.87%
2023/06/15	17	49.98	7	50.14	49.95	10	2,456	0.41%
2023/06/14	30.1	50.13	25.1	50.27	50.40	5	2,548	0.20%
2023/06/13	34	49.70	9	49.78	49.60	25	2,519	0.99%
2023/06/12	21	49.16	20.1	49.44	49.90	0.9	2,567	0.04%
2023/06/09	10	48.95	13	49.12	49.45	-3	2,587	-0.12%
2023/06/08	10.1	49.49	22.6	49.44	49.50	-12.5	2,633	-0.48%
2023/06/07	34	49.04	26	49.05	49.15	8	2,732	0.29%
2023/06/06	4	47.75	75	47.82	48.15	-71	2,785	-2.55%
2023/06/05	20.5	48.23	9	48.25	48.00	11.4	2,788	0.41%
2023/06/02	25.1	47.61	2.1	47.17	47.70	23	2,794	0.82%
2023/06/01	41	46.44	10.1	46.58	46.75	31	2,843	1.09%
2023/05/31	46	46.14	24	46.06	46.25	22	3,021	0.73%
2023/05/30	18	46.16	3	46.05	46.05	15	3,223	0.46%
2023/05/29	37.1	46.29	6	46.05	46.30	31	3,236	0.96%
2023/05/26	4	45.71	11	45.68	45.75	-7	3,224	-0.22%
2023/05/25	7	45.64	0.1	46.00	45.65	6.9	3,232	0.21%
2023/05/24	36	45.87	4	45.86	45.90	32	3,229	0.99%
2023/05/23	4	45.80	2	45.75	45.80	2	3,230	0.06%
2023/05/22	5	45.85	0.1	45.83	45.80	4.9	3,230	0.15%
2023/05/19	19	45.50	7	45.56	45.60	12	3,216	0.37%
2023/05/18	23	45.21	1.1	45.30	45.45	22	3,196	0.69%
2023/05/17	150	45.01	4	44.93	45.05	146	3,152	4.63%	大買/鉅額交易
2023/05/16	57	44.82	247	44.74	44.65	-190	3,114	-6.10%	大賣/鉅額交易
2023/05/15	21	44.81	1	44.85	44.80	20	3,096	0.65%
2023/05/12	18	44.85	0.1	44.81	44.95	17.9	3,079	0.58%
2023/05/11	10	44.68	19.3	44.73	44.75	-9.3	3,058	-0.30%
2023/05/10	1	44.40	1	44.80	44.90	0	3,077	0.00%
2023/05/09	1	44.10	11	44.21	44.30	-10	3,029	-0.33%
2023/05/08	5	44.58	0	0.00	44.55	5	3,019	0.17%
2023/05/04	2	44.43	1	44.55	44.55	1	3,021	0.03%
2023/05/03	5.1	44.05	0.5	43.83	44.15	4.6	3,007	0.15%
2023/05/02	56.6	43.60	3.5	43.64	43.50	53.2	2,998	1.77%
2023/04/28	189.9	43.62	5	43.47	43.40	184.9	2,987	6.19%	大買/鉅額交易
2023/04/27	3	43.28	1	43.75	43.55	2	2,973	0.07%
2023/04/26	52	43.05	7	43.04	43.45	45	2,963	1.52%
2023/04/25	16	43.19	12	43.25	43.05	4	2,946	0.14%
2023/04/24	2.1	43.38	3.3	43.45	43.55	-1.2	2,927	-0.04%
2023/04/21	14.2	43.67	16.4	43.91	43.45	-2.3	2,916	-0.08%
2023/04/20	3	44.25	0	0.00	44.25	3	2,889	0.10%
2023/04/19	17	44.42	13.7	44.51	44.35	3.3	2,891	0.11%
2023/04/17	2	44.30	0.1	44.57	44.70	2	2,903	0.07%
2023/04/14	2	44.05	3	44.17	44.30	-1	2,888	-0.03%
2023/04/13	11	44.42	10.4	44.51	44.20	0.6	2,864	0.02%
2023/04/12	19.1	44.55	15	44.64	44.60	4.1	2,835	0.14%
2023/04/11	2	44.65	1	44.70	44.80	1	2,800	0.04%
2023/04/10	5.1	44.65	5.5	44.79	44.65	-0.5	2,780	-0.02%
2023/04/07	4	44.78	2.9	45.00	45.10	1.1	2,753	0.04%
2023/04/06	5	44.64	3.1	44.78	45.00	1.9	2,714	0.07%
2023/03/31	130.1	44.12	109.4	44.23	44.55	20.7	2,681	0.77%	大買/大賣/
2023/03/29	1	43.90	2	43.85	43.90	-1	2,601	-0.04%
2023/03/28	0	44.00	0.6	43.93	43.75	-0.6	2,596	-0.02%
2023/03/27	5	44.01	12.6	43.89	43.95	-7.6	2,572	-0.30%
2023/03/24	0	0.00	0	43.85	43.75	0	2,562	0.00%
2023/03/23	0.8	44.00	1.1	43.76	43.80	-0.3	2,541	-0.01%
2023/03/22	10.3	43.89	11	44.11	43.80	-0.8	2,522	-0.03%
2023/03/21	9	43.25	11.1	43.46	43.60	-2.1	2,472	-0.08%
2023/03/20	6	42.81	9	43.04	42.85	-3	2,388	-0.12%
2023/03/17	6	43.12	3	43.12	43.20	3	2,322	0.13%
2023/03/16	29	42.92	28.7	42.78	42.80	0.3	2,195	0.01%
2023/03/15	12	43.08	35.4	42.93	42.85	-23.4	2,171	-1.08%
2023/03/14	5	42.90	19	42.83	42.75	-14	2,080	-0.67%
2023/03/13	20.5	42.76	18.4	42.73	42.95	2.1	1,994	0.10%
2023/03/10	5	42.60	43	42.84	42.60	-38	1,881	-2.02%
2023/03/09	25	42.51	90.1	42.74	42.20	-65.1	1,739	-3.74%
2023/03/08	21	41.11	2	41.20	41.15	19	1,593	1.19%
2023/03/07	11	40.96	4.6	40.84	41.00	6.4	1,553	0.41%
2023/03/06	58.1	41.48	30.1	41.43	41.45	28	1,494	1.87%
2023/03/03	37.4	42.45	38.3	42.31	42.75	-1	1,384	-0.07%
2023/03/02	18.1	40.79	74.4	40.82	41.35	-56.3	1,175	-4.79%
2023/03/01	2.3	38.61	21.9	38.73	39.05	-19.6	958	-2.05%
2023/02/24	3	38.60	6.4	38.53	38.60	-3.4	933	-0.36%
2023/02/23	0	0.00	1	38.60	38.65	-1	920	-0.11%
2023/02/22	1	38.25	12	38.24	38.60	-11	909	-1.21%
2023/02/21	1	38.60	9	38.33	38.60	-8	907	-0.88%
2023/02/20	0	0.00	9	38.06	38.25	-9	905	-0.99%
2023/02/17	0	0.00	1.3	37.77	37.85	-1.3	903	-0.15%
2023/02/16	0	0.00	0.6	37.86	37.75	-0.6	911	-0.07%
2023/02/15	9	37.56	6.6	37.70	37.60	2.4	929	0.26%
2023/02/14	1	37.50	3.8	37.64	37.70	-2.8	938	-0.30%
2023/02/13	1	37.25	8.2	37.26	37.45	-7.2	951	-0.75%
2023/02/10	1	37.35	9.3	37.42	37.40	-8.3	964	-0.86%
2023/02/09	0	0.00	1.1	37.52	37.50	-1.1	973	-0.12%
2023/02/08	9	37.39	8.7	37.55	37.45	0.3	968	0.03%
2023/02/06	0	0.00	1	38.05	38.25	-1	918	-0.11%
2023/02/03	1	38.15	2	38.05	38.30	-1	920	-0.11%
2023/02/02	0.1	37.95	4.2	37.76	38.10	-4.1	907	-0.46%
2023/02/01	3	37.37	4	37.51	37.50	-1	888	-0.11%
2023/01/31	6.3	37.38	2.9	37.61	37.30	3.4	885	0.38%
2023/01/30	4.6	37.37	2	37.45	37.60	2.6	869	0.29%
2023/01/17	84	37.06	0.2	36.84	37.10	83.8	856	9.78%
2023/01/16	2	36.65	2	36.84	36.60	0	851	0.00%
2023/01/13	4	36.70	24.4	36.89	36.60	-20.4	856	-2.38%
2023/01/12	0	0.00	2	37.05	36.90	-2	866	-0.23%
2023/01/11	5	36.96	0.4	37.09	36.90	4.6	868	0.53%
2023/01/10	90	37.11	1.1	37.06	37.10	88.9	873	10.18%
2023/01/09	80	37.10	0.5	37.30	37.15	79.5	874	9.09%
2023/01/06	2	37.00	0.1	37.17	37.00	1.9	876	0.21%
2023/01/05	3	36.82	16.2	36.87	36.85	-13.2	894	-1.48%
2023/01/04	1	36.15	0.2	36.35	36.20	0.8	878	0.09%
2023/01/03	1	35.65	8	35.64	35.80	-7	887	-0.79%
2022/12/30	0	0.00	0.1	36.01	35.80	-0.1	888	-0.01%
2022/12/29	0	0.00	2.6	35.63	35.65	-2.6	890	-0.29%
2022/12/28	4	35.71	28.5	35.69	35.80	-24.5	905	-2.70%
2022/12/27	2	35.90	0	0.00	35.95	2	914	0.22%
2022/12/26	1	35.90	7.9	35.93	35.85	-6.9	918	-0.75%
2022/12/23	0	0.00	18	35.66	36.05	-18	952	-1.89%
2022/12/22	1	35.65	6.4	35.72	35.80	-5.4	964	-0.56%
2022/12/21	2	35.43	21.6	35.46	35.50	-19.6	996	-1.97%
2022/12/20	10	35.54	18.4	35.74	35.30	-8.4	1,013	-0.83%
2022/12/19	9	35.78	19.3	35.79	35.90	-10.3	1,039	-0.99%
2022/12/16	13	36.20	22.4	36.26	35.85	-9.4	1,044	-0.90%
2022/12/15	6	36.57	8.2	36.56	36.55	-2.2	1,032	-0.21%
2022/12/14	30	36.60	5.8	36.50	36.50	24.2	1,048	2.31%
2022/12/13	10	36.57	0.8	36.65	36.40	9.2	1,052	0.88%
2022/12/12	9	36.42	11.3	36.45	36.40	-2.3	1,061	-0.22%
2022/12/09	13.7	36.64	20	36.63	36.65	-6.3	1,092	-0.58%
2022/12/08	0	0.00	1.5	36.36	36.55	-1.5	1,114	-0.13%
2022/12/07	17	36.44	10.4	36.61	36.40	6.6	1,132	0.58%
2022/12/06	13	37.79	6.9	37.92	37.50	6.1	1,123	0.54%
2022/12/05	9	38.23	4	38.29	38.10	5	1,132	0.44%
2022/12/02	12	38.00	15.2	37.95	38.00	-3.2	1,142	-0.28%
2022/12/01	9	37.94	8.6	37.94	37.95	0.4	1,167	0.03%
2022/11/30	7	37.79	0	0.00	37.95	7	1,163	0.60%
2022/11/29	7	37.24	0	0.00	37.30	7	1,157	0.60%
2022/11/28	1.3	36.89	7.1	36.91	37.20	-5.8	1,171	-0.50%
2022/11/25	7	37.08	0.7	37.24	36.95	6.3	1,184	0.53%
2022/11/24	6	37.05	0	0.00	37.10	6	1,198	0.50%
2022/11/23	8	36.94	0.9	37.05	36.85	7.1	1,197	0.60%
2022/11/22	9	36.76	0.1	36.67	36.85	8.9	1,214	0.73%
2022/11/21	11	36.56	4.3	36.67	36.55	6.7	1,219	0.55%
2022/11/18	8	36.88	0.4	37.10	36.75	7.6	1,226	0.62%
2022/11/17	6	36.77	0.5	36.72	36.70	5.5	1,230	0.45%
2022/11/16	7	36.83	30.5	36.76	36.80	-23.5	1,230	-1.91%
2022/11/15	7	36.54	3.6	36.53	36.70	3.4	1,228	0.27%
2022/11/14	6	36.38	8.7	36.37	36.35	-2.7	1,244	-0.22%
2022/11/11	10	36.44	5.7	36.65	36.40	4.3	1,248	0.34%
2022/11/10	0	0.00	1	36.30	36.30	-1	1,244	-0.08%
2022/11/09	4	35.95	0.1	35.95	35.90	3.9	1,248	0.31%
2022/11/08	1	35.70	0	0.00	35.60	1	1,247	0.08%
2022/11/07	1	34.80	1	35.05	35.20	0	1,263	0.00%
2022/11/01	48	33.43	15.1	33.85	33.85	32.9	1,291	2.55%
2022/10/31	6	33.34	6.1	33.26	33.15	0	1,299	0.00%
2022/10/28	1	33.15	0.8	33.31	33.00	0.2	1,323	0.01%
2022/10/27	5	32.92	0	33.20	33.35	5	1,343	0.37%
2022/10/26	30	32.78	1.5	32.85	32.80	28.5	1,352	2.10%
2022/10/25	61	32.98	3	33.01	32.75	58	1,369	4.24%
2022/10/24	36	33.43	2	33.52	33.15	34	1,380	2.46%
2022/10/21	4	33.15	4.6	33.34	33.05	-0.6	1,383	-0.04%
2022/10/20	6	32.74	4.9	32.89	33.95	1.1	1,396	0.08%
2022/10/19	15	33.46	3.9	33.58	33.40	11.1	1,397	0.80%
2022/10/18	21	33.37	0.2	33.23	33.60	20.8	1,405	1.48%
2022/10/17	12	32.71	3.5	32.71	33.05	8.5	1,421	0.60%
2022/10/14	11	33.25	0.3	33.02	33.30	10.7	1,460	0.73%
2022/10/13	28	32.79	47.7	32.68	32.30	-19.7	1,493	-1.32%
2022/10/12	3	33.63	2.7	33.75	33.55	0.3	1,497	0.02%
2022/10/11	9	33.75	8.3	33.91	33.75	0.7	1,516	0.05%
2022/10/07	7	34.56	9.4	34.71	34.45	-2.4	1,556	-0.15%
2022/10/06	2	34.88	2.1	35.04	34.80	-0.1	1,672	-0.01%
2022/10/05	7	35.09	2.5	35.24	35.00	4.5	1,760	0.25%
2022/10/04	5	34.69	0.3	34.64	34.75	4.7	1,820	0.26%
2022/10/03	0	34.20	2	33.85	34.15	-2	1,888	-0.11%
2022/09/30	3	33.30	0.3	33.43	34.05	2.7	1,928	0.14%
2022/09/29	0	0.00	0.5	33.71	33.55	-0.5	1,939	-0.02%
2022/09/28	42.2	33.64	22.1	33.51	33.05	20	1,970	1.02%
2022/09/27	7	33.95	7.5	34.13	34.10	-0.5	1,978	-0.03%
2022/09/26	48.1	34.51	39.8	34.64	34.05	8.3	1,989	0.42%
2022/09/23	11	35.57	9.8	35.69	35.45	1.2	2,014	0.06%
2022/09/22	8	35.41	15.8	35.50	35.60	-7.8	2,045	-0.38%
2022/09/21	11	36.05	23.1	36.05	36.00	-12.1	2,039	-0.59%
2022/09/20	1	36.15	1.9	36.32	36.35	-0.9	2,026	-0.04%
2022/09/19	8	36.18	7.9	36.34	36.10	0.1	2,044	0.00%
2022/09/16	10	36.77	17.4	36.85	36.45	-7.4	2,062	-0.36%
2022/09/15	11	36.88	21	36.95	36.70	-10	2,064	-0.48%
2022/09/14	1	36.65	16.8	37.03	37.00	-15.8	2,084	-0.76%
2022/09/13	11	36.89	10.7	37.04	36.85	0.3	2,080	0.01%
2022/09/12	1.1	36.62	2.4	37.21	37.35	-1.3	2,096	-0.06%
2022/09/08	2	36.03	33.4	35.86	36.15	-31.4	2,115	-1.49%
2022/09/07	25	35.63	23.3	35.78	35.65	1.7	2,111	0.08%
2022/09/06	20.1	36.52	17	36.70	36.45	3.1	2,094	0.15%
2022/09/05	6	36.71	5.6	36.90	36.70	0.4	2,096	0.02%
2022/09/02	3	37.07	3.4	37.20	37.00	-0.4	2,101	-0.02%
2022/09/01	12	37.23	41.8	37.26	37.20	-29.8	2,096	-1.42%
2022/08/31	14	37.62	7.7	37.74	37.65	6.3	2,086	0.30%
2022/08/30	2	38.00	3.8	38.07	37.95	-1.8	2,076	-0.09%
2022/08/29	6	37.55	11.5	37.79	37.85	-5.5	2,082	-0.26%
2022/08/26	3	38.20	2.9	38.36	38.10	0.1	2,069	0.00%
2022/08/25	1	38.15	0.9	38.34	38.15	0.1	2,067	0.00%
2022/08/24	9	37.99	12.7	38.07	38.10	-3.7	2,077	-0.18%
2022/08/23	4	37.99	4.3	38.16	38.05	-0.3	2,081	-0.01%
2022/08/22	4.1	38.10	47.5	38.13	38.25	-43.4	2,102	-2.06%
2022/08/19	7	38.30	1.7	38.46	38.30	5.3	2,101	0.25%
2022/08/18	15	38.08	16.7	38.21	38.30	-1.7	2,089	-0.08%
2022/08/17	8	38.44	7.7	38.60	38.45	0.3	2,083	0.01%
2022/08/16	13	38.46	13.1	38.62	38.50	-0.1	2,077	-0.01%
2022/08/15	11	38.63	10.3	38.81	38.70	0.7	2,078	0.04%
2022/08/12	54	38.50	5.6	38.44	38.70	48.4	2,076	2.33%
2022/08/10	1	37.30	7	37.14	37.10	-6	2,062	-0.29%
2022/08/09	1	36.70	0.3	37.06	37.15	0.7	2,086	0.03%
2022/08/08	5	36.43	3.1	36.54	36.85	1.9	2,107	0.09%
2022/08/05	6	36.66	4.7	36.85	36.70	1.3	2,114	0.06%
2022/08/04	15	36.26	24.3	36.34	36.65	-9.3	2,127	-0.44%
2022/08/03	16	36.91	25	37.07	36.95	-9	2,122	-0.42%
2022/08/02	11	37.32	12.7	37.43	37.30	-1.7	2,144	-0.08%
2022/07/29	1	37.05	0.7	37.17	37.00	0.3	2,236	0.01%
2022/07/28	0	0.00	0.5	37.23	37.05	-0.5	2,239	-0.02%
2022/07/27	4	36.70	4	36.90	36.95	0	2,241	0.00%
2022/07/26	4	36.70	2.1	36.90	36.80	1.9	2,236	0.09%
2022/07/25	6	36.95	5.6	37.09	37.10	0.4	2,241	0.02%
2022/07/22	7	37.31	9.8	37.45	37.30	-2.8	2,262	-0.13%
2022/07/21	0	36.80	0.5	36.82	37.00	-0.4	2,288	-0.02%
2022/07/20	53	36.07	17.9	36.00	35.95	35.1	2,304	1.52%
2022/07/19	68	35.35	68.4	35.49	35.50	-0.4	2,309	-0.02%
2022/07/18	52	34.80	4.3	34.57	34.70	47.8	2,316	2.06%
2022/07/15	20	33.97	16.9	34.05	34.05	3.1	2,305	0.13%
2022/07/14	14	34.45	10.1	34.58	34.45	3.9	2,277	0.17%
2022/07/13	57.5	38.66	9.7	38.64	38.70	47.7	2,180	2.19%
2022/07/12	76.2	38.57	32.3	38.23	37.80	43.9	2,130	2.06%
2022/07/11	22	39.06	27.6	39.14	39.20	-5.6	2,083	-0.27%
2022/07/08	46	41.06	31.1	40.90	40.90	14.9	2,032	0.73%
2022/07/07	8	39.73	5.3	39.92	40.05	2.7	2,004	0.13%
2022/07/06	15	39.81	74.4	39.81	39.50	-59.4	2,021	-2.94%
2022/07/05	24	40.25	9.3	40.25	40.45	14.7	2,055	0.72%
2022/07/04	28.1	40.06	12.6	40.05	39.85	15.5	2,061	0.75%
2022/07/01	50	40.66	427.1	41.01	39.90	-377.1	2,113	-17.84%	大賣/鉅額交易
2022/06/30	26	42.01	27.3	42.20	42.05	-1.3	2,074	-0.06%
2022/06/29	10	43.43	12.3	43.59	43.30	-2.3	2,064	-0.11%
2022/06/28	5.1	43.88	4.4	44.04	43.90	0.6	2,102	0.03%
2022/06/27	14	43.83	0.1	44.00	44.30	13.9	2,139	0.65%
2022/06/24	109	43.37	3.6	43.54	43.10	105.4	2,200	4.79%	大買/鉅額交易
2022/06/23	52	43.38	13.2	43.20	43.05	38.8	2,219	1.75%
2022/06/22	46.1	43.74	26.2	43.96	43.55	19.9	2,255	0.88%
2022/06/21	24	44.47	3	44.57	45.05	21	2,270	0.92%
2022/06/20	18.1	44.39	21	44.61	43.95	-2.9	2,590	-0.11%
2022/06/17	14.1	45.56	20.8	45.71	45.65	-6.8	2,602	-0.26%
2022/06/16	7	46.81	8.8	46.88	46.50	-1.8	2,620	-0.07%
2022/06/15	8	46.98	9.1	46.97	46.95	-1.1	2,819	-0.04%
2022/06/14	10	46.85	12.4	46.95	47.00	-2.4	2,845	-0.08%
2022/06/13	4	47.39	9.4	47.43	47.35	-5.4	2,893	-0.19%
2022/06/10	5	48.03	5.7	47.85	48.05	-0.7	2,937	-0.03%
2022/06/09	0	0.00	29.1	48.15	48.15	-29.1	2,978	-0.98%
2022/06/08	17	48.32	1.9	48.38	48.30	15.1	3,028	0.50%
2022/06/06	3.2	48.22	0.3	48.35	48.35	3	3,153	0.09%
2022/06/02	2	48.28	4	48.19	48.20	-2	3,288	-0.06%
2022/05/31	0	0.00	5.2	47.80	47.70	-5.2	3,486	-0.15%
2022/05/30	8	48.07	0	48.15	47.95	8	3,591	0.22%
2022/05/27	9	48.14	0	0.00	48.05	9	3,605	0.25%
2022/05/26	2	48.20	0	0.00	47.80	2	3,656	0.05%
2022/05/25	33	48.02	1	48.00	48.10	32	3,742	0.85%
2022/05/24	21	48.03	0.9	47.92	47.90	20.1	3,836	0.52%
2022/05/23	4	47.94	0.2	48.00	48.05	3.8	3,889	0.10%
2022/05/20	0	0.00	0.5	47.93	47.75	-0.5	4,000	-0.01%
2022/05/19	0	47.50	0.3	47.38	47.60	-0.3	4,122	-0.01%
2022/05/18	3	47.85	1	47.70	47.90	2	4,273	0.05%
2022/05/17	20.4	46.95	0	0.00	47.40	20.4	5,272	0.39%
2022/05/16	20	46.64	8.1	46.66	46.35	11.9	5,858	0.20%
2022/05/13	9.1	46.43	0.9	46.54	46.90	8.1	5,964	0.14%
2022/05/12	5	46.24	8.2	46.37	46.25	-3.2	5,997	-0.05%
2022/05/11	6	46.67	6.1	46.91	46.60	-0.1	5,985	0.00%
2022/05/10	5.2	46.18	2.8	46.27	47.20	2.4	5,997	0.04%
2022/05/09	10	47.05	5.5	47.19	46.90	4.5	6,009	0.08%
2022/05/06	4.2	46.22	3.8	46.42	46.30	0.3	5,931	0.01%
2022/05/05	1	46.75	1	46.95	46.80	0	5,946	0.00%
2022/05/04	4	46.20	2.2	46.30	46.25	1.8	5,958	0.03%
2022/05/03	3	45.80	3.4	45.94	46.05	-0.4	6,005	-0.01%
2022/04/29	0.1	45.90	0	0.00	46.25	0.1	6,041	0.00%
2022/04/28	13	45.22	10	45.34	45.15	3	6,072	0.05%
2022/04/27	23.1	45.06	39.1	45.20	45.15	-16	6,080	-0.26%
2022/04/26	18.1	46.61	22.9	46.72	46.15	-4.8	6,086	-0.08%
2022/04/25	10	47.28	33.9	47.35	47.15	-23.8	6,076	-0.39%
2022/04/22	1	48.85	4	48.55	48.80	-3	6,049	-0.05%
2022/04/21	7	48.39	0.3	48.48	48.60	6.7	6,054	0.11%
2022/04/20	1	48.15	0.5	48.33	48.20	0.5	6,095	0.01%
2022/04/19	1	47.85	0.1	48.01	47.85	0.9	6,106	0.02%
2022/04/18	15.1	47.62	33	47.69	47.55	-17.9	6,145	-0.29%
2022/04/15	12	48.27	23.1	48.40	48.15	-11.1	6,147	-0.18%
2022/04/14	12	48.78	11.7	48.98	48.70	0.3	6,173	0.00%
2022/04/13	17.1	49.00	3.2	49.01	49.10	13.9	6,196	0.22%
2022/04/12	15.1	48.71	24.7	48.93	48.25	-9.7	6,291	-0.15%
2022/04/11	28	49.53	49.4	49.67	49.15	-21.4	6,341	-0.34%
2022/04/08	11	50.27	18.4	50.38	50.40	-7.4	6,382	-0.12%
2022/04/07	32.1	50.86	22.7	51.05	50.40	9.4	6,601	0.14%
2022/04/06	1	51.60	0.2	51.93	51.70	0.8	6,758	0.01%
2022/04/01	1	51.90	11.1	51.62	52.00	-10.1	6,918	-0.15%
2022/03/31	2	52.20	3	52.13	52.00	-1	6,928	-0.01%
2022/03/30	26	52.35	10	52.34	52.40	16	6,909	0.23%
2022/03/29	2	52.15	1.1	52.56	52.20	0.9	6,968	0.01%
2022/03/28	3	51.30	26	51.47	51.80	-23	6,918	-0.33%
2022/03/25	7.2	51.21	192.3	51.27	51.20	-185.1	6,894	-2.68%	大賣/鉅額交易
2022/03/23	56.1	51.23	37	51.40	51.40	19.1	6,850	0.28%
2022/03/22	23	52.64	13	53.25	53.30	10	6,536	0.15%
2022/03/21	0	0.00	4.1	52.39	52.50	-4.1	6,522	-0.06%
2022/03/18	2	51.30	0.4	51.89	51.30	1.6	6,581	0.02%
2022/03/17	23.1	51.42	0	51.90	51.30	23.1	6,452	0.36%
2022/03/16	8.1	50.83	6.4	50.96	50.60	1.7	6,501	0.03%
2022/03/15	3.2	51.46	1.5	51.76	51.10	1.7	6,611	0.03%
2022/03/14	2	52.30	1	52.50	52.40	1	6,713	0.01%
2022/03/11	0	0.00	39	52.55	52.60	-39	6,925	-0.56%
2022/03/10	0	52.21	15.4	52.40	52.40	-15.4	6,905	-0.22%
2022/03/09	6.2	50.74	14.1	50.79	51.40	-7.9	6,835	-0.12%
2022/03/08	56.1	50.27	33.3	50.81	49.85	22.8	6,797	0.34%
2022/03/07	32.1	52.12	58.2	52.39	51.70	-26.1	6,688	-0.39%
2022/03/04	14	54.31	19.6	53.90	54.00	-5.6	6,622	-0.09%
2022/03/03	20	54.83	4.4	54.39	54.30	15.6	6,613	0.24%
2022/03/02	20	53.70	7	53.49	53.70	13	6,526	0.20%
2022/03/01	3	53.43	7	53.64	53.70	-4	6,501	-0.06%
2022/02/25	1	53.20	3.2	53.13	53.10	-2.2	6,451	-0.03%
2022/02/24	24.1	52.55	122.7	52.60	52.70	-98.6	6,381	-1.54%	大賣/
2022/02/23	8	53.16	2.1	53.05	53.30	5.9	6,349	0.09%
2022/02/22	25.5	52.51	48.7	52.42	52.30	-23.2	6,318	-0.37%
2022/02/21	9	52.82	19.4	53.16	53.20	-10.4	6,204	-0.17%
2022/02/18	74	53.14	13.7	53.25	53.60	60.3	6,091	0.99%
2022/02/17	268.2	54.40	555.1	54.91	53.90	-286.9	5,972	-4.80%	大買/大賣/鉅額交易
2022/02/16	498.9	53.78	233.1	54.07	54.70	265.8	4,980	5.34%	大買/大賣/鉅額交易
2022/02/15	33	50.44	120	50.73	50.70	-87	4,395	-1.98%	大賣/
2022/02/14	1	49.50	276	49.59	49.65	-275	4,292	-6.41%	大賣/鉅額交易
2022/02/11	3.1	49.60	5	49.65	49.50	-1.9	4,274	-0.04%
2022/02/10	3	49.63	2	49.55	49.50	1	4,270	0.02%
2022/02/09	49	49.24	11	49.28	49.65	38	4,255	0.89%
2022/02/08	0	0.00	9	48.97	49.05	-9	4,232	-0.21%
2022/02/07	0	0.00	41	49.00	49.15	-41	4,407	-0.93%
2022/01/26	0.1	48.15	3.1	48.21	48.30	-3	4,439	-0.07%
2022/01/25	6	48.00	5.1	48.34	47.80	0.9	4,468	0.02%
2022/01/24	7.1	48.35	0	0.00	48.55	7.1	4,459	0.16%
2022/01/21	217	49.39	0.1	49.50	49.15	217	4,479	4.84%	大買/鉅額交易
2022/01/20	263	49.70	1	49.45	50.00	262	4,462	5.87%	大買/鉅額交易
2022/01/19	107.1	50.26	22.3	49.80	49.75	84.7	4,434	1.91%	大買/
2022/01/18	80.1	50.37	1	50.40	50.70	79.1	4,407	1.79%
2022/01/17	21	49.85	5	49.66	50.00	16	4,376	0.37%
2022/01/14	38	49.27	6.3	49.36	49.35	31.7	4,371	0.72%
2022/01/13	5	49.82	5.1	49.79	49.70	-0.1	4,374	0.00%
2022/01/12	30	49.70	19.3	49.60	50.00	10.7	4,334	0.25%
2022/01/11	2.5	50.00	8.3	49.65	49.50	-5.9	4,320	-0.14%
2022/01/10	3	49.22	4.8	49.36	49.50	-1.8	4,283	-0.04%
2022/01/07	10	49.31	10.8	49.33	49.20	-0.8	4,263	-0.02%
2022/01/06	1.1	49.84	5	49.75	49.75	-3.9	4,246	-0.09%
2022/01/05	7	49.93	9.5	49.98	49.75	-2.5	4,301	-0.06%
2022/01/04	38.3	51.11	67	51.05	50.90	-28.7	4,240	-0.68%
2022/01/03	158.2	50.78	80.1	50.62	51.00	78.2	4,155	1.88%	大買/
2021/12/30	53.8	50.47	22.9	50.17	50.50	30.8	4,067	0.76%
2021/12/29	78	49.91	18	49.89	49.70	60	3,845	1.56%
2021/12/28	206	48.21	7.1	48.69	48.90	198.9	3,648	5.45%	大買/鉅額交易
2021/12/27	0	47.45	0	0.00	47.70	0	3,515	0.00%
2021/12/24	1	47.20	3	47.13	47.20	-2	3,544	-0.06%
2021/12/23	12	47.23	5.7	47.17	47.15	6.3	3,542	0.18%
2021/12/21	0	0.00	7	47.51	47.60	-7	3,473	-0.20%
2021/12/20	0	0.00	3	47.58	47.50	-3	3,481	-0.09%
2021/12/17	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/16	0	0.00	2	47.13	47.15	-2	3,497	-0.06%
2021/12/15	4	46.93	8.9	46.84	47.10	-4.9	3,530	-0.14%
2021/12/14	79.1	47.13	45.9	47.00	46.90	33.2	3,557	0.93%
2021/12/13	11	47.54	105.2	47.27	47.95	-94.2	3,473	-2.71%	大賣/
2021/12/10	15	47.06	31	47.33	47.20	-16	3,442	-0.47%
2021/12/09	174.4	47.83	14	47.56	47.65	160.4	3,461	4.63%	大買/鉅額交易
2021/12/08	21.1	47.22	14	47.44	47.00	7	3,405	0.21%
2021/12/07	51.7	46.88	31.1	46.70	46.80	20.6	3,422	0.60%
2021/12/06	2	45.00	0	0.00	44.90	2	3,209	0.06%
2021/12/03	24.1	44.66	1.1	44.70	44.65	23	3,197	0.72%
2021/12/02	5	44.44	2.7	44.62	44.35	2.3	3,229	0.07%
2021/12/01	17.1	44.93	0.3	44.83	44.95	16.8	3,232	0.52%
2021/11/30	0	0.00	6	44.86	45.00	-6	3,218	-0.19%
2021/11/29	5.1	43.31	3.2	43.49	43.90	1.9	3,149	0.06%
2021/11/26	2.1	43.96	11.6	44.08	43.95	-9.5	3,117	-0.31%
2021/11/25	0	0.00	1	44.45	44.50	-1	3,109	-0.03%
2021/11/24	8	44.35	12.3	44.19	44.35	-4.3	3,118	-0.14%
2021/11/23	5	44.20	5.9	44.41	44.15	-0.9	3,137	-0.03%
2021/11/22	31.5	44.72	3	44.70	44.60	28.5	3,145	0.91%
2021/11/19	13	44.02	5.2	44.28	44.00	7.8	3,103	0.25%
2021/11/18	1	44.35	0	0.00	44.35	1	3,088	0.03%
2021/11/17	0.9	44.40	6.2	44.25	44.30	-5.3	3,100	-0.17%
2021/11/16	6	44.13	23.7	44.41	44.20	-17.7	3,110	-0.57%
2021/11/15	0.1	44.60	0.2	44.55	44.60	0	3,107	0.00%
2021/11/12	6	44.52	0	0.00	44.45	6	3,129	0.19%
2021/11/11	0	0.00	3.2	44.25	44.20	-3.2	3,130	-0.10%
2021/11/10	6.1	44.15	2	43.75	44.20	4.1	3,148	0.13%
2021/11/09	0	0.00	0.3	43.66	43.60	-0.3	3,176	-0.01%
2021/11/05	1	43.30	5	43.06	43.40	-4	3,389	-0.12%
2021/11/04	42.2	43.26	166	43.34	43.10	-123.9	3,437	-3.60%	大賣/鉅額交易
2021/11/03	51.4	45.02	5	45.05	45.10	46.4	3,330	1.39%
2021/11/02	5.3	44.41	7.2	44.59	43.80	-1.9	3,526	-0.05%
2021/11/01	0	0.00	0.2	45.10	44.60	-0.2	3,687	0.00%
2021/10/29	3.4	44.44	16.5	44.31	44.85	-13.1	3,675	-0.36%
2021/10/28	0	44.00	5	44.03	44.00	-5	3,647	-0.14%
2021/10/27	2	43.65	1	43.50	43.60	1	3,669	0.03%
2021/10/26	1	43.50	3	43.58	43.50	-2	3,735	-0.05%
2021/10/25	0	0.00	1.1	42.85	43.25	-1.1	3,761	-0.03%
2021/10/22	0	0.00	3.3	42.27	42.55	-3.3	3,841	-0.09%
2021/10/21	8	42.12	23.8	41.95	41.80	-15.8	3,912	-0.40%
2021/10/20	0	0.00	0.5	42.41	42.15	-0.5	3,976	-0.01%
2021/10/19	2.4	42.43	3.8	42.29	42.45	-1.4	4,109	-0.03%
2021/10/18	1	41.90	2.3	42.06	42.00	-1.3	4,603	-0.03%
2021/10/14	5	41.55	10.8	41.72	41.80	-5.8	4,822	-0.12%
2021/10/13	52.2	41.77	26.7	42.13	41.75	25.5	4,953	0.51%
2021/10/12	63.6	42.52	14.6	42.85	43.00	49	5,007	0.98%
2021/10/08	5	43.29	4.9	43.46	43.15	0.1	5,008	0.00%
2021/10/07	5	43.39	7.3	43.50	43.45	-2.3	5,056	-0.05%
2021/10/06	11	43.26	27.3	43.29	43.10	-16.3	5,192	-0.31%
2021/10/05	3	42.02	2.9	41.94	42.60	0.1	5,324	0.00%
2021/10/04	18	42.43	27.3	42.46	42.15	-9.3	5,385	-0.17%
2021/10/01	31.1	43.26	27.2	43.45	43.00	3.9	5,441	0.07%
2021/09/30	3.9	44.15	8.7	44.29	44.30	-4.8	5,575	-0.09%
2021/09/29	18.8	44.44	55.2	44.29	44.25	-36.4	5,850	-0.62%
2021/09/28	5	44.64	1	44.80	44.95	4	6,001	0.07%
2021/09/27	1	45.00	2.3	44.87	44.85	-1.3	6,003	-0.02%
2021/09/24	7	45.92	5.6	45.77	45.20	1.4	6,013	0.02%
2021/09/23	16.5	45.65	2.6	45.46	45.60	13.9	5,989	0.23%
2021/09/22	4	45.40	49.9	45.28	45.25	-45.9	6,027	-0.76%
2021/09/17	19.2	45.72	318	45.52	45.95	-298.8	5,996	-4.98%	大賣/鉅額交易
2021/09/16	8.7	45.40	15	45.31	45.30	-6.3	5,946	-0.11%
2021/09/15	1	45.10	51.5	45.27	45.05	-50.5	5,931	-0.85%
2021/09/14	39.4	45.87	77	45.97	45.80	-37.6	5,898	-0.64%
2021/09/13	7.1	45.41	18	45.47	45.50	-10.9	5,814	-0.19%
2021/09/10	59	45.04	15.1	44.99	45.25	44	5,733	0.77%
2021/09/09	18	44.10	7	44.03	44.10	11	5,593	0.20%
2021/09/08	2	43.13	36.7	43.12	43.10	-34.7	5,573	-0.62%
2021/09/07	1	43.30	2.2	43.50	43.55	-1.2	5,598	-0.02%
2021/09/06	2.1	43.05	2.2	43.20	42.70	-0.2	5,591	0.00%
2021/09/03	3	43.25	0.6	43.37	43.20	2.4	5,599	0.04%
2021/09/02	4	43.41	7.8	43.28	43.15	-3.8	5,606	-0.07%
2021/09/01	9	43.77	3.3	43.88	43.75	5.7	5,612	0.10%
2021/08/31	3	43.77	2	43.75	43.85	1	5,611	0.02%
2021/08/30	4	43.83	0.2	43.84	43.55	3.8	5,626	0.07%
2021/08/27	3	43.93	0.3	43.93	43.80	2.7	5,638	0.05%
2021/08/26	0.5	43.60	4	43.44	43.90	-3.5	5,640	-0.06%
2021/08/25	5.8	43.33	2	43.30	43.35	3.8	5,656	0.07%
2021/08/24	0	0.00	4.6	42.77	42.75	-4.6	5,672	-0.08%
2021/08/23	1	43.00	1.1	42.95	43.00	-0.1	5,691	0.00%
2021/08/20	4.1	42.32	3.8	42.57	42.35	0.3	5,707	0.01%
2021/08/19	16.4	42.50	16.5	42.65	42.30	-0.1	5,732	0.00%
2021/08/18	3.5	42.86	102	43.29	43.45	-98.5	5,718	-1.72%	大賣/
2021/08/17	27	42.93	2.9	42.60	42.10	24.2	5,718	0.42%
2021/08/16	7	42.09	6.8	42.36	42.50	0.2	5,723	0.00%
2021/08/13	6	43.36	5	43.34	43.15	1	5,725	0.02%
2021/08/12	5.1	43.42	12.4	43.52	43.95	-7.2	5,711	-0.13%
2021/08/11	25	41.77	18.2	41.99	41.85	6.8	5,663	0.12%
2021/08/10	31	42.69	21.3	42.80	42.55	9.7	5,794	0.17%
2021/08/09	49	44.13	21.4	43.89	43.50	27.6	5,853	0.47%
2021/08/06	44	44.52	49	44.69	44.30	-5	5,893	-0.09%
2021/08/05	17.2	45.77	36.1	46.00	46.50	-18.9	5,750	-0.33%
2021/08/04	6	44.13	19.5	44.12	44.20	-13.5	5,714	-0.24%
2021/08/03	1	44.55	1.4	44.17	44.05	-0.4	5,800	-0.01%
2021/08/02	5.1	43.92	9.5	44.06	44.15	-4.4	5,832	-0.08%
2021/07/30	2	44.48	192.1	44.30	44.30	-190.1	5,866	-3.24%	大賣/鉅額交易
2021/07/29	3	44.65	4	44.85	44.75	-1	5,878	-0.02%
2021/07/28	60.6	44.78	29.3	44.96	45.05	31.3	5,903	0.53%
2021/07/27	13.1	45.56	14.9	45.61	45.30	-1.8	5,960	-0.03%
2021/07/26	10.5	45.47	13	45.60	45.80	-2.5	5,963	-0.04%
2021/07/23	30.4	44.71	17.4	44.63	44.65	13	5,942	0.22%
2021/07/22	36.3	46.73	48.5	46.45	44.80	-12.2	5,851	-0.21%
2021/07/21	67	45.05	14.9	45.99	45.05	52.1	5,432	0.96%
2021/07/20	35.5	46.00	10.7	45.97	45.50	24.8	5,456	0.45%
2021/07/19	21.4	45.89	12.1	46.05	46.45	9.3	5,649	0.16%
2021/07/16	2	45.07	5	44.91	45.25	-3	5,901	-0.05%
2021/07/15	0	0.00	2.2	44.13	44.40	-2.2	5,921	-0.04%
2021/07/14	2.2	44.11	2.1	44.15	44.20	0.1	6,041	0.00%
2021/07/13	9	44.66	13.9	44.64	44.30	-4.9	6,135	-0.08%
2021/07/12	10.1	44.03	136	44.09	44.30	-125.9	6,160	-2.04%	大賣/鉅額交易
2021/07/09	11	42.68	11	42.65	43.30	0	6,113	0.00%
2021/07/08	13	43.03	10	43.35	43.10	3	6,189	0.05%
2021/07/07	18.4	43.40	9	43.46	43.50	9.4	6,245	0.15%
2021/07/06	20.7	43.28	14	43.68	42.65	6.7	6,231	0.11%
2021/07/05	66.4	41.51	27	41.51	42.15	39.4	6,150	0.64%
2021/07/02	6	39.91	3.1	39.90	39.90	2.9	6,056	0.05%
2021/07/01	4	39.93	5	39.99	39.75	-1	6,184	-0.02%
2021/06/30	5	40.21	2	40.20	40.25	3	6,207	0.05%
2021/06/29	2	40.30	5	40.40	40.25	-3	6,215	-0.05%
2021/06/28	0	0.00	4	39.65	39.85	-4	6,190	-0.06%
2021/06/25	2	39.75	0	0.00	39.70	2	6,217	0.03%
2021/06/24	5	39.68	10	39.65	39.60	-5	6,264	-0.08%
2021/06/23	107	39.52	0	0.00	39.50	107	6,288	1.70%	大買/鉅額交易
2021/06/22	5	39.35	0.9	39.60	39.30	4.1	6,316	0.06%
2021/06/21	6	39.51	16.3	39.64	39.35	-10.3	6,401	-0.16%
2021/06/17	21	39.47	0.9	39.64	39.60	20.1	6,504	0.31%
2021/06/16	61.8	39.62	4.3	39.49	39.65	57.5	6,597	0.87%
2021/06/15	4	39.83	2	39.70	39.70	2	6,621	0.03%
2021/06/11	2	39.83	1	40.00	39.80	1	6,684	0.01%
2021/06/10	0	0.00	1.5	39.61	39.65	-1.5	6,899	-0.02%
2021/06/09	3.1	39.46	3.4	39.69	39.50	-0.3	7,084	0.00%
2021/06/08	2	40.05	47	40.05	39.95	-45	7,157	-0.63%
2021/06/07	2	39.55	2	40.10	40.00	0	7,242	0.00%
2021/06/04	2	39.75	2	39.45	39.50	0	7,276	0.00%
2021/06/03	2	40.00	0	0.00	39.95	2	7,398	0.03%
2021/06/02	39	40.05	0.8	40.15	39.95	38.2	7,399	0.52%
2021/06/01	0	0.00	1.1	39.95	40.25	-1.1	7,379	-0.01%
2021/05/28	1.1	39.75	0	0.00	39.75	1.1	7,404	0.02%
2021/05/27	3	38.90	102	38.99	39.50	-99	7,460	-1.33%	大賣/
2021/05/26	10	39.19	100.7	39.02	39.15	-90.7	7,474	-1.21%
2021/05/25	1	38.65	103	39.01	39.00	-102	7,507	-1.36%	大賣/鉅額交易
2021/05/24	5	38.04	103.7	38.33	38.40	-98.7	7,519	-1.31%	大賣/
2021/05/21	1.4	38.05	101	38.14	38.40	-99.6	7,538	-1.32%	大賣/
2021/05/20	12	37.95	114.2	37.99	37.80	-102.2	7,617	-1.34%	大賣/鉅額交易
2021/05/19	21.1	37.68	101.5	37.36	38.10	-80.4	7,637	-1.05%	大賣/
2021/05/18	15	37.10	7.4	36.92	37.30	7.6	7,613	0.10%
2021/05/17	25	36.96	25	37.20	35.85	0	7,463	0.00%
2021/05/14	30.4	38.69	22.9	38.75	38.65	7.5	7,371	0.10%
2021/05/13	19.2	37.10	16.9	37.21	37.80	2.3	7,343	0.03%
2021/05/12	11.2	37.81	9	37.68	37.80	2.2	7,256	0.03%
2021/05/11	12	40.67	69	41.06	40.45	-57	7,117	-0.80%
2021/05/10	0	0.00	3	42.47	42.80	-3	7,054	-0.04%
2021/05/07	7	42.15	6	42.23	42.50	1	7,085	0.01%
2021/05/06	10	41.62	15	41.69	41.70	-5	7,103	-0.07%
2021/05/05	2.2	41.44	1	41.30	41.40	1.2	7,117	0.02%
2021/05/04	8.1	40.19	8.5	40.12	40.90	-0.4	7,295	0.00%
2021/05/03	5	41.86	6.6	41.95	41.80	-1.6	7,214	-0.02%
2021/04/29	6	42.07	8.1	42.27	42.00	-2.1	7,174	-0.03%
2021/04/28	1.1	42.58	12.6	42.69	42.70	-11.5	7,152	-0.16%
2021/04/27	19.5	42.41	18.2	42.60	42.55	1.3	7,270	0.02%
2021/04/26	2	42.68	38.8	43.00	43.25	-36.8	7,365	-0.50%
2021/04/23	24	41.86	19	41.99	41.10	5	7,273	0.07%
2021/04/22	56.2	44.27	20.4	44.01	43.00	35.8	6,989	0.51%
2021/04/21	9.1	48.54	22.6	48.52	48.50	-13.5	6,614	-0.20%
2021/04/20	11	48.62	13	48.78	48.80	-2	6,487	-0.03%
2021/04/19	23	48.76	8.1	48.57	48.75	14.9	6,432	0.23%
2021/04/16	2	47.60	4	47.29	47.85	-2	6,365	-0.03%
2021/04/15	13.5	46.49	4	46.45	46.55	9.4	6,269	0.15%
2021/04/14	12.7	45.22	10.4	45.39	45.70	2.3	6,174	0.04%
2021/04/13	14	46.14	13.8	46.23	45.85	0.2	6,082	0.00%
2021/04/12	51	46.88	65.4	46.98	46.75	-14.4	5,951	-0.24%
2021/04/09	2.1	46.30	6	45.71	46.35	-3.9	5,797	-0.07%
2021/04/08	5	44.95	2	45.00	45.00	3	5,596	0.05%
2021/04/07	11	44.40	12	44.35	44.50	-1	5,526	-0.02%
2021/04/06	11	43.05	3.1	43.01	43.10	7.9	5,414	0.15%
2021/04/01	3	42.77	3.1	42.80	42.85	-0.1	5,386	0.00%
2021/03/29	1	42.45	7.2	42.42	42.70	-6.2	5,359	-0.11%
2021/03/26	9	42.18	6.4	42.18	42.25	2.6	5,357	0.05%
2021/03/25	17	41.96	0	0.00	41.90	17	5,375	0.32%
2021/03/24	165.1	41.77	20.3	41.67	41.85	144.8	5,406	2.68%	大買/鉅額交易
2021/03/23	13	42.15	1.2	42.52	42.15	11.8	5,342	0.22%
2021/03/22	12	42.67	4.6	42.72	42.65	7.4	5,350	0.14%
2021/03/19	10	42.88	4	42.90	42.80	6	5,381	0.11%
2021/03/18	5	42.60	3	42.65	42.65	2	5,313	0.04%
2021/03/17	1	42.75	32	42.64	42.60	-31	5,379	-0.58%
2021/03/16	21	42.59	17	42.78	42.65	4	5,455	0.07%
2021/03/15	9.2	42.10	18.7	42.15	42.45	-9.5	5,319	-0.18%
2021/03/12	0	0.00	3	40.25	40.50	-3	5,182	-0.06%
2021/03/11	11	39.75	8.3	39.82	39.65	2.7	5,186	0.05%
2021/03/10	33	39.26	42.2	39.24	39.25	-9.2	5,238	-0.17%
2021/03/09	6	38.75	36.2	39.03	39.20	-30.2	5,255	-0.57%
2021/03/08	0	0.00	1.2	38.63	38.40	-1.2	5,232	-0.02%
2021/03/05	24	38.37	3.6	38.41	38.40	20.4	5,256	0.39%
2021/03/04	1	38.45	0	38.98	38.60	1	5,328	0.02%
2021/03/03	51	38.63	4.3	38.65	38.75	46.7	5,361	0.87%
2021/03/02	15	39.40	13.2	39.60	39.00	1.8	5,472	0.03%
2021/02/26	5	38.25	20.5	38.15	38.85	-15.5	5,470	-0.28%
2021/02/25	3	38.15	3	38.15	38.25	0	5,432	0.00%
2021/02/24	6	38.14	4.1	38.28	38.05	1.9	5,425	0.03%
2021/02/23	10	38.30	6.2	38.32	38.40	3.8	5,377	0.07%
2021/02/22	4.1	38.42	8.1	38.51	38.50	-4	5,335	-0.07%
2021/02/19	16	37.06	41	37.18	37.45	-25	5,240	-0.48%
2021/02/18	31	37.07	35	37.02	37.10	-4	5,210	-0.08%
2021/02/17	46	36.53	2	36.50	36.65	44	5,207	0.85%
2021/02/05	48	35.99	59	36.15	35.95	-11	5,154	-0.21%
2021/02/04	6	35.70	36	35.87	36.00	-30	5,172	-0.58%
2021/02/03	2	34.80	0	35.09	34.90	2	5,093	0.04%
2021/02/02	37	34.81	10.1	34.86	35.00	26.9	5,080	0.53%
2021/02/01	18	34.58	5.3	34.56	34.60	12.7	5,063	0.25%
2021/01/29	5	35.41	16.5	35.06	34.85	-11.5	5,020	-0.23%
2021/01/28	8	35.97	39.8	36.07	35.80	-31.8	4,927	-0.65%
2021/01/27	27	36.85	2.5	37.08	36.85	24.5	4,836	0.51%
2021/01/26	8	36.92	19.8	36.86	36.70	-11.8	4,746	-0.25%
2021/01/25	3	35.83	10	35.65	36.00	-7	4,509	-0.16%
2021/01/22	1.1	35.20	1	35.25	35.65	0.1	4,485	0.00%
2021/01/21	3	35.40	1.1	35.36	35.20	1.9	4,457	0.04%
2021/01/20	34.5	35.87	23.4	36.00	35.50	11.1	4,432	0.25%
2021/01/19	3	35.88	12	35.51	35.95	-9	4,299	-0.21%
2021/01/18	0	0.00	0.3	34.80	34.95	-0.3	4,172	-0.01%
2021/01/15	1	35.20	0	0.00	35.00	1	4,121	0.02%
2021/01/14	0	0.00	0.5	35.10	35.20	-0.5	4,110	-0.01%
2021/01/13	8	35.21	1.1	35.16	35.15	6.9	4,080	0.17%
2021/01/12	16	35.46	5	34.99	35.00	11	4,043	0.27%
2021/01/11	4	34.90	5.7	34.96	35.20	-1.7	3,938	-0.04%
2021/01/08	1	34.55	1	34.60	34.70	0	3,852	0.00%
2021/01/07	0	0.00	8	34.12	34.20	-8	3,772	-0.21%
2021/01/06	4	33.89	65	34.02	33.85	-61	3,748	-1.63%
2021/01/04	0	0.00	1	34.40	34.45	-1	3,696	-0.03%
2020/12/31	1	34.30	0	0.00	34.30	1	3,679	0.03%
2020/12/30	42	34.33	0.7	34.57	34.25	41.3	3,667	1.13%
2020/12/29	0	0.00	0.1	34.90	34.50	-0.1	3,632	0.00%
2020/12/28	0	0.00	2	34.65	34.70	-2	3,609	-0.06%
2020/12/25	1	34.55	0	0.00	34.50	1	3,577	0.03%
2020/12/24	13	34.44	23	34.49	34.45	-10	3,557	-0.28%
2020/12/23	1	34.15	1	34.00	34.00	0	3,518	0.00%
2020/12/22	4	34.00	0.2	34.20	33.95	3.8	3,497	0.11%
2020/12/21	29	34.31	12	33.98	34.30	17	3,468	0.49%
2020/12/18	3	34.20	0	34.55	34.10	3	3,419	0.09%
2020/12/17	6	34.65	6.2	34.80	34.70	-0.2	3,358	-0.01%
2020/12/16	21	34.78	5	34.83	34.95	16	3,325	0.48%
2020/12/15	12	34.41	24.7	34.60	34.20	-12.7	3,237	-0.39%
2020/12/14	3	34.78	5	34.70	34.90	-2	3,128	-0.06%
2020/12/11	31	34.41	45.3	34.44	34.60	-14.3	3,089	-0.46%
2020/12/10	17.1	34.74	16.7	34.42	34.80	0.4	2,972	0.01%
2020/12/09	0	0.00	37	34.02	34.40	-37	2,798	-1.32%
2020/12/08	10	33.40	1	33.65	33.75	9	2,700	0.33%
2020/12/07	22	33.87	2	34.10	33.90	20	2,640	0.76%
2020/12/04	13	33.49	25	33.46	33.40	-12	2,541	-0.47%
2020/12/03	5	33.13	5	33.14	32.90	0	2,397	0.00%
2020/12/02	9	33.04	23	33.07	33.15	-14	2,326	-0.60%
2020/12/01	0	0.00	0.4	32.82	32.60	-0.4	2,202	-0.02%
2020/11/30	2	32.75	15.5	32.69	32.60	-13.5	2,168	-0.62%
2020/11/27	7	32.35	5.1	32.24	32.35	1.9	2,088	0.09%
2020/11/26	14	32.34	13	32.38	32.40	1	2,030	0.05%
2020/11/25	3	31.58	11	31.78	31.60	-8	1,851	-0.43%
2020/11/24	2	31.40	56	31.23	31.25	-54	1,763	-3.06%
2020/11/23	2	31.35	11	31.30	31.35	-9	1,739	-0.52%
2020/11/20	1	31.10	2	31.10	31.10	-1	1,689	-0.06%
2020/11/19	5	31.00	0	0.00	31.00	5	1,689	0.30%
2020/11/18	38.2	30.91	5	31.05	31.00	33.2	1,681	1.97%
2020/11/17	10	30.90	1	31.20	30.95	9	1,668	0.54%
2020/11/16	2	31.00	17.2	31.02	31.05	-15.2	1,704	-0.89%
2020/11/13	2	30.70	0	0.00	30.70	2	1,684	0.12%
2020/11/12	1.1	30.62	10	30.55	30.55	-8.9	1,671	-0.53%
2020/11/11	22	30.15	0	0.00	30.20	22	1,635	1.34%
2020/11/10	0	0.00	0.2	30.73	30.10	-0.2	1,626	-0.02%
2020/11/09	20	30.25	0	0.00	30.30	20	1,626	1.23%
2020/11/06	5	30.25	0	0.00	30.30	5	1,619	0.31%
2020/11/05	80	30.38	2	30.35	30.35	78	1,632	4.78%
2020/11/04	1	30.30	0	0.00	30.35	1	1,665	0.06%
2020/11/03	10	30.20	2	30.20	30.20	8	1,706	0.47%
2020/11/02	1	30.00	2	30.01	30.15	-1	1,707	-0.06%
2020/10/30	52	30.62	13	30.46	30.30	39	1,697	2.30%
2020/10/29	10	30.20	10	30.20	30.20	0	1,652	0.00%
2020/10/28	7	30.27	50	30.19	30.20	-43	1,647	-2.61%
2020/10/27	6	30.22	70	30.10	30.20	-64	1,627	-3.93%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/23	0	0.00	30	29.60	29.55	-30	1,564	-1.92%
2020/10/22	0	0.00	154.2	29.33	29.65	-154.2	1,616	-9.54%	大賣/鉅額交易
2020/10/21	0	0.00	46	29.45	29.40	-46	1,634	-2.81%
2020/10/20	0	0.00	1	29.35	29.45	-1	1,716	-0.06%
2020/10/19	0	0.00	30	29.50	29.45	-30	1,725	-1.74%
2020/10/16	0	0.00	14	29.60	29.50	-14	1,734	-0.81%
2020/10/15	0	0.00	186	29.82	29.70	-186	1,754	-10.60%	大賣/鉅額交易
2020/10/12	0	0.00	21	29.99	29.90	-21	1,783	-1.18%
2020/10/05	1	29.35	0	0.00	29.15	1	1,885	0.05%
2020/09/29	0	0.00	0.6	29.20	29.20	-0.6	1,992	-0.03%
2020/09/28	108	29.22	1	29.20	29.30	107	2,069	5.17%	大買/鉅額交易
2020/09/25	177	29.07	0	0.00	29.05	177	2,164	8.18%	大買/鉅額交易
2020/09/24	275	29.10	1	29.15	29.05	274	2,234	12.26%	大買/鉅額交易
2020/09/23	0	0.00	38	29.35	29.35	-38	2,242	-1.69%
2020/09/22	0	0.00	4	29.38	29.35	-4	2,275	-0.18%
2020/09/21	0	0.00	3	29.50	29.50	-3	2,272	-0.13%
2020/09/16	0	0.00	10	29.54	29.50	-10	2,351	-0.43%
2020/09/15	3	29.50	0	0.00	29.55	3	2,392	0.13%
2020/09/11	0	0.00	1	29.70	29.55	-1	2,664	-0.04%
2020/09/09	0	0.00	5	29.75	29.75	-5	2,701	-0.19%
2020/09/08	2	29.85	0	0.00	29.90	2	2,741	0.07%
2020/09/04	0	0.00	5	29.95	30.00	-5	2,820	-0.18%
2020/09/03	0	0.00	9	30.09	30.10	-9	2,851	-0.32%
2020/09/02	0	0.00	12	30.05	30.00	-12	2,910	-0.41%
2020/08/31	0	0.00	89	29.78	29.80	-89	3,179	-2.80%
2020/08/28	0	0.00	210.8	29.72	29.70	-210.8	3,216	-6.55%	大賣/鉅額交易
2020/08/27	0	0.00	149	29.76	29.75	-149	3,276	-4.55%	大賣/鉅額交易
2020/08/26	0	0.00	1	29.85	29.85	-1	3,351	-0.03%
2020/08/25	5	29.75	0.5	29.80	29.75	4.5	3,378	0.13%
2020/08/20	1	29.20	0	0.00	29.25	1	3,487	0.03%
2020/08/19	16	29.98	0	0.00	29.90	16	3,465	0.46%
2020/08/18	92.4	30.35	0	0.00	30.35	92.4	3,458	2.67%
2020/08/17	0	0.00	72	30.34	30.45	-72	3,600	-2.00%
2020/08/14	0	0.00	50	30.22	30.30	-50	3,672	-1.36%
2020/08/12	2	30.00	0	0.00	30.15	2	3,749	0.05%
2020/08/11	3	30.25	22	30.29	30.25	-19	3,777	-0.50%
2020/08/10	0	0.00	14	30.61	30.55	-14	3,849	-0.36%
2020/08/07	0	0.00	18	30.26	30.40	-18	3,907	-0.46%
2020/08/06	0	0.00	3	30.02	29.90	-3	3,916	-0.08%
2020/08/05	0	0.00	5	29.90	29.90	-5	3,972	-0.13%
2020/08/03	0	0.00	43	29.72	29.80	-43	4,123	-1.04%
2020/07/31	2	29.75	51	29.80	29.70	-49	4,160	-1.18%
2020/07/29	0	0.00	50	29.25	29.30	-50	4,239	-1.18%
2020/07/28	12	29.13	0	0.00	29.00	12	4,304	0.28%
2020/07/27	2	29.45	4	29.43	29.35	-2	4,399	-0.05%
2020/07/24	7	29.66	24	29.96	29.60	-17	4,502	-0.38%
2020/07/23	0	0.00	5	30.02	30.15	-5	4,671	-0.11%
2020/07/22	0	0.00	17	30.01	30.10	-17	4,754	-0.36%
2020/07/21	2	29.95	0	0.00	29.90	2	4,869	0.04%
2020/07/17	2	30.00	6	29.99	29.85	-4	5,203	-0.08%
2020/07/16	0	0.00	30	30.02	30.00	-30	5,373	-0.56%
2020/07/15	0	0.00	4	29.95	30.00	-4	5,486	-0.07%
2020/07/13	1	30.25	29	30.33	30.30	-28	5,814	-0.48%
2020/07/10	5	30.20	10	30.29	30.20	-5	5,923	-0.08%
2020/07/09	1	30.90	6	30.99	30.85	-5	6,006	-0.08%
2020/07/08	17	30.60	0	0.00	30.60	17	6,067	0.28%
2020/07/07	9	30.52	5	30.50	30.55	4	6,140	0.07%
2020/07/06	12	30.81	1	30.75	30.75	11	6,167	0.18%
2020/07/03	1	30.40	10	30.49	30.80	-9	6,181	-0.15%
2020/07/02	0	0.00	20	30.20	30.15	-20	6,161	-0.32%
2020/07/01	0.1	30.05	17	29.99	30.00	-16.9	6,180	-0.27%
2020/06/30	0	0.00	1	29.70	29.75	-1	6,173	-0.02%
2020/06/29	40	29.68	2	29.80	29.55	38	6,211	0.61%
2020/06/24	14	29.85	2	29.85	29.80	12	6,200	0.19%
2020/06/23	74	29.98	1	29.95	29.95	73	6,227	1.17%
2020/06/22	4	29.99	104	29.89	30.00	-100	6,242	-1.60%	大賣/
2020/06/19	12	29.50	0	0.00	29.60	12	6,262	0.19%
2020/06/18	15	29.41	15	29.50	29.45	0	6,153	0.00%
2020/06/17	0	0.00	29	29.75	29.80	-29	6,076	-0.48%
2020/06/16	1	29.90	5	29.93	29.85	-4	6,135	-0.07%
2020/06/15	0	0.00	11	30.01	29.70	-11	6,208	-0.18%
2020/06/12	6	29.52	20	29.70	29.85	-14	6,229	-0.22%
2020/06/11	10	30.35	3	30.45	30.05	7	6,262	0.11%
2020/06/10	2	30.60	16	30.59	30.70	-14	6,292	-0.22%
2020/06/09	1	30.65	3	30.83	30.65	-2	6,386	-0.03%
2020/06/08	19	31.01	0	0.00	30.95	19	6,409	0.30%
2020/06/05	19	31.17	8	31.01	31.35	11	6,387	0.17%
2020/06/04	1	30.10	9	30.11	30.20	-8	6,262	-0.13%
2020/06/03	61	30.21	29	30.15	30.15	32	6,298	0.51%
2020/06/02	3	30.23	8	30.30	30.30	-5	6,461	-0.08%
2020/06/01	54	29.95	0	0.00	29.95	54	6,431	0.84%
2020/05/29	94.2	29.55	27	29.62	29.50	67.2	6,410	1.05%
2020/05/28	4	29.83	32	29.93	29.70	-28	6,371	-0.44%
2020/05/27	2	29.80	3	29.90	29.85	-1	6,349	-0.02%
2020/05/26	4	29.99	6	29.96	29.80	-2	6,333	-0.03%
2020/05/25	3	30.32	8	29.70	29.95	-5	6,292	-0.08%
2020/05/22	7	30.06	0	0.00	29.65	7	6,272	0.11%
2020/05/21	6	30.48	0	0.00	30.35	6	6,136	0.10%
2020/05/20	0.3	30.75	0	0.00	30.65	0.3	6,054	0.00%
2020/05/19	3	30.28	0	0.00	30.25	3	6,034	0.05%
2020/05/18	2	31.00	0	0.00	30.65	2	6,023	0.03%
2020/05/15	6	31.29	0	0.00	30.70	6	5,998	0.10%
2020/05/14	194	31.87	2	31.70	31.35	192	5,926	3.24%	大買/鉅額交易
2020/05/13	12	32.39	0	0.00	32.40	12	5,884	0.20%
2020/05/12	3	32.60	51	32.75	32.80	-48	5,851	-0.82%
2020/05/11	0	0.00	1	32.30	32.25	-1	5,803	-0.02%
2020/05/08	15	31.94	2	31.95	31.90	13	5,762	0.23%
2020/05/06	0	0.00	16	32.41	32.40	-16	5,663	-0.28%
2020/05/05	4	32.55	10	32.65	32.65	-6	5,648	-0.11%
2020/05/04	10	32.95	0	0.00	32.80	10	5,626	0.18%
2020/04/30	54	33.68	10	34.16	33.70	44	5,580	0.79%
2020/04/29	9	34.33	22	34.27	34.20	-13	5,545	-0.23%
2020/04/28	2	33.90	34	33.57	34.10	-32	5,516	-0.58%
2020/04/27	17	32.07	36	32.26	32.30	-19	5,336	-0.36%
2020/04/24	9	31.84	2	31.95	31.85	7	5,273	0.13%
2020/04/23	143.1	32.17	37.1	32.16	32.15	106	5,168	2.05%	大買/鉅額交易
2020/04/22	15	34.79	5	34.97	34.95	10	4,997	0.20%
2020/04/21	63	35.09	22	35.43	35.00	41	4,864	0.84%
2020/04/20	150.2	35.31	20.7	35.06	35.35	129.4	4,729	2.74%	大買/鉅額交易
2020/04/17	130.2	35.20	15.2	35.56	34.95	115.1	4,768	2.41%	大買/鉅額交易
2020/04/16	4	34.65	15	34.62	35.20	-11	4,690	-0.23%
2020/04/15	8	34.18	48	34.45	34.45	-40	4,536	-0.88%
2020/04/14	8	33.82	14	33.69	33.90	-6	4,471	-0.13%
2020/04/13	15	33.23	6	33.23	33.30	9	4,367	0.21%
2020/04/10	19	32.72	0	0.00	32.80	19	4,260	0.45%
2020/04/08	6	31.71	12	31.78	32.00	-6	4,155	-0.14%
2020/04/07	149	30.94	2	31.00	31.20	147	4,046	3.63%	大買/鉅額交易
2020/04/06	3	30.30	8	30.48	30.55	-5	3,975	-0.13%
2020/04/01	0	0.00	32	30.30	30.45	-32	3,919	-0.82%
2020/03/31	7	30.21	14	30.14	30.30	-7	3,885	-0.18%
2020/03/30	3	29.30	2	29.70	29.90	1	3,840	0.03%
2020/03/27	3	29.87	9	29.51	29.40	-6	3,813	-0.16%
2020/03/26	1	29.05	15	29.31	29.60	-14	3,764	-0.37%
2020/03/25	0	0.00	33	29.13	29.00	-33	3,727	-0.89%
2020/03/24	7	28.54	11	28.58	28.40	-4	3,680	-0.11%
2020/03/23	1	27.70	3	27.85	27.55	-2	3,723	-0.05%
2020/03/20	0	0.00	11	28.52	28.40	-11	3,721	-0.30%
2020/03/19	48	27.44	16	27.02	26.70	32	3,643	0.88%
2020/03/18	4	29.65	36	29.70	29.50	-32	3,535	-0.91%
2020/03/17	79	30.38	0	0.00	30.10	79	3,469	2.28%
2020/03/16	61	31.45	54	31.36	31.20	7	3,385	0.21%
2020/03/13	39	30.74	15	30.51	31.45	24	3,305	0.73%
2020/03/12	35	31.44	12	31.46	31.60	23	3,172	0.72%
2020/03/11	2	32.30	51	32.06	32.10	-49	3,074	-1.59%
2020/03/10	17	31.75	63	31.35	32.25	-46	3,001	-1.53%
2020/03/09	2	32.00	63	32.04	31.35	-61	2,931	-2.08%
2020/03/06	61	32.70	47	32.70	32.65	14	2,859	0.49%
2020/03/05	47	31.70	54	31.68	32.00	-7	2,628	-0.27%
2020/03/04	35	30.87	7	30.99	30.95	28	2,581	1.08%
2020/03/02	3	30.65	66	30.84	30.70	-63	2,564	-2.46%
2020/02/27	2	31.80	0	0.00	31.15	2	2,552	0.08%
2020/02/25	0	0.00	3	31.95	32.05	-3	2,509	-0.12%
2020/02/24	1	31.80	4	31.45	31.85	-3	2,488	-0.12%
2020/02/20	0	0.00	4	32.08	32.05	-4	2,472	-0.16%
2020/02/19	13	32.20	226	32.09	32.05	-213	2,476	-8.60%	大賣/鉅額交易
2020/02/14	15	32.10	3	32.00	32.05	12	2,553	0.47%
2020/02/12	12	31.62	0	0.00	31.55	12	2,467	0.49%
2020/02/10	1	30.50	0	0.00	30.65	1	2,437	0.04%
2020/02/05	3	31.85	10	31.73	31.80	-7	2,342	-0.30%
2020/02/04	1	32.20	16	32.19	31.80	-15	2,303	-0.65%
2020/02/03	8	31.39	18	31.24	32.05	-10	2,265	-0.44%
2020/01/31	1	32.70	7	32.54	32.70	-6	2,152	-0.28%
2020/01/30	1	30.35	3	30.22	30.65	-2	2,032	-0.10%
2020/01/20	59	32.43	0	0.00	32.30	59	1,955	3.02%
2020/01/17	57	32.28	1	32.30	32.30	56	1,916	2.92%
2020/01/16	0	0.00	10	31.80	32.20	-10	1,892	-0.53%
2020/01/15	12	32.15	35	31.90	31.80	-23	1,854	-1.24%
2020/01/14	7	32.09	7	32.05	32.30	0	1,826	0.00%
2020/01/13	10	32.05	1	32.05	32.05	9	1,766	0.51%
2020/01/10	7	31.71	0	0.00	31.75	7	1,607	0.44%
2020/01/09	13	31.27	0	0.00	31.15	13	1,515	0.86%
2020/01/08	9	31.21	2	31.15	31.15	7	1,452	0.48%
2020/01/07	50	30.95	0	0.00	30.90	50	1,400	3.57%
2020/01/06	0	0.00	40	30.48	30.75	-40	1,373	-2.91%
2020/01/03	40	30.80	1	30.70	30.55	39	1,354	2.88%
2019/12/25	25	30.19	0	0.00	30.15	25	1,525	1.64%
2019/12/18	5	30.16	2	30.15	30.30	3	1,499	0.20%
2019/12/16	9	29.59	0	0.00	29.60	9	1,382	0.65%
2019/12/11	49	29.39	1	29.30	29.35	48	1,390	3.45%
2019/12/09	2	29.33	0	0.00	29.30	2	1,469	0.14%
2019/12/06	1	29.45	1	29.45	29.45	0	1,473	0.00%
2019/12/05	6	29.40	0	0.00	29.40	6	1,476	0.41%
2019/12/04	0	0.00	3	29.20	29.25	-3	1,480	-0.20%
2019/12/02	0	0.00	1	29.35	29.35	-1	1,478	-0.07%
2019/11/27	10	30.02	4	30.10	30.05	6	1,486	0.40%
2019/11/25	1	29.90	0	0.00	30.00	1	1,463	0.07%
2019/11/21	0	0.00	6	29.85	29.85	-6	1,459	-0.41%
2019/11/14	2	30.33	7	30.44	29.80	-5	1,508	-0.33%
2019/11/13	47	30.08	12	29.94	30.10	35	1,460	2.40%
2019/11/08	36	29.11	1	29.15	29.05	35	1,482	2.36%
2019/11/06	6	29.10	0	0.00	29.00	6	1,489	0.40%
2019/10/31	1	29.20	0	0.00	29.05	1	1,530	0.07%
2019/10/30	1	29.35	0	0.00	29.45	1	1,537	0.07%
2019/10/28	26	29.62	0	0.00	29.60	26	1,567	1.66%
2019/10/24	76	29.73	0	0.00	29.80	76	1,607	4.73%
2019/10/23	0	0.00	28	29.60	29.65	-28	1,638	-1.71%
2019/10/21	0	0.00	1	29.45	29.45	-1	1,741	-0.06%
2019/10/16	0	0.00	4	28.83	28.80	-4	2,108	-0.19%
2019/10/15	1	28.85	0	0.00	28.75	1	2,177	0.05%
2019/10/14	6	29.04	0	0.00	29.05	6	2,257	0.27%
2019/10/09	0	0.00	44	29.09	29.05	-44	2,321	-1.90%
2019/10/08	2	29.60	0	0.00	29.60	2	2,375	0.08%
2019/10/04	2	30.50	35	30.60	30.60	-33	2,442	-1.35%
2019/10/02	2	29.75	3	29.62	29.80	-1	2,413	-0.04%
2019/10/01	0	0.00	2	29.05	29.10	-2	2,377	-0.08%
2019/09/27	1	29.30	65	29.03	29.00	-64	2,404	-2.66%
2019/09/26	0	0.00	64	29.12	29.20	-64	2,433	-2.63%
2019/09/25	52	29.11	11	29.06	29.05	41	2,450	1.67%
2019/09/24	5	29.15	0	0.00	29.10	5	2,488	0.20%
2019/09/18	0	0.00	42	29.03	29.00	-42	2,486	-1.69%
2019/09/17	10	29.10	0	0.00	29.05	10	2,490	0.40%
2019/09/12	0	0.00	2	29.25	29.25	-2	2,499	-0.08%
2019/09/11	0	0.00	29	29.17	29.15	-29	2,509	-1.16%
2019/09/10	0	0.00	6	28.90	28.95	-6	2,450	-0.24%
2019/09/09	0	0.00	3	28.95	28.80	-3	2,469	-0.12%
2019/09/06	1	28.85	0	0.00	28.80	1	2,473	0.04%
2019/09/05	0	0.00	5	28.75	28.75	-5	2,489	-0.20%
2019/09/04	29	28.83	0	0.00	28.75	29	2,495	1.16%
2019/08/30	0	0.00	5	28.65	28.65	-5	2,608	-0.19%
2019/08/28	0	0.00	12	28.40	28.30	-12	2,614	-0.46%
2019/08/27	0	0.00	2	28.50	28.45	-2	2,623	-0.08%
2019/08/26	4	28.35	5	28.43	28.35	-1	2,655	-0.04%
2019/08/22	0	0.00	8	28.94	28.90	-8	2,698	-0.30%
2019/08/21	8	29.04	20	28.98	28.90	-12	2,704	-0.44%
2019/08/20	0	0.00	11	28.70	28.75	-11	2,654	-0.41%
2019/08/19	3	28.60	9	28.73	28.70	-6	2,655	-0.23%
2019/08/16	2	28.53	88	28.54	28.55	-86	2,650	-3.24%
2019/08/15	19	28.18	0.2	30.80	28.25	18.9	2,618	0.72%
2019/08/14	0	0.00	4	28.05	28.45	-4	2,579	-0.16%
2019/08/13	0	0.00	81	27.47	27.45	-81	2,534	-3.20%
2019/08/12	0	0.00	3	27.85	27.70	-3	2,534	-0.12%
2019/08/07	100	27.74	23	27.61	27.70	77	2,537	3.03%
2019/08/05	3	27.50	0	0.00	27.45	3	2,559	0.12%
2019/08/02	1	27.80	0	0.00	27.85	1	2,586	0.04%
2019/07/31	60	28.18	31	28.06	28.20	29	2,588	1.12%
2019/07/30	1	27.85	0	0.00	27.70	1	2,575	0.04%
2019/07/26	0	0.00	1	28.25	28.40	-1	2,555	-0.04%
2019/07/25	3	27.90	3	27.85	28.15	0	2,537	0.00%
2019/07/24	30	27.90	35	27.86	27.85	-5	2,508	-0.20%
2019/07/23	8	28.65	5	28.70	28.35	3	2,458	0.12%
2019/07/19	12	31.86	0	0.00	31.90	12	2,284	0.53%
2019/07/18	6	32.18	0	0.00	31.85	6	2,149	0.28%
2019/07/17	6	32.20	10	32.10	32.20	-4	2,049	-0.20%
2019/07/16	5	32.95	11	32.82	32.35	-6	1,984	-0.30%
2019/07/15	0	0.00	10	33.10	32.80	-10	1,896	-0.53%
2019/07/12	0	0.00	2	32.95	33.00	-2	1,835	-0.11%
2019/07/11	0	0.00	12	32.80	32.90	-12	1,780	-0.67%
2019/07/10	38	32.52	1	32.50	32.55	37	1,741	2.12%
2019/07/09	2.1	32.20	0	0.00	32.15	2.1	1,710	0.12%
2019/07/08	5	31.92	18	31.99	31.85	-13	1,686	-0.77%
2019/07/05	0	0.00	1	32.35	32.35	-1	1,841	-0.05%
2019/07/03	3	32.00	15	32.04	32.05	-12	1,917	-0.63%
2019/07/02	84	31.87	0	0.00	31.90	84	1,897	4.43%
2019/07/01	1	31.80	3	31.85	31.80	-2	1,903	-0.11%
2019/06/27	103	31.55	2	31.55	31.55	101	1,892	5.34%	大買/鉅額交易
2019/06/26	3	31.45	2	31.45	31.50	1	1,901	0.05%
2019/06/21	3	31.45	1	31.10	31.10	2	1,951	0.10%
2019/06/20	11	31.45	0	0.00	31.30	11	1,988	0.55%
2019/06/19	61	31.37	0	0.00	31.30	61	2,001	3.05%
2019/06/17	0	0.00	2	31.35	31.35	-2	2,048	-0.10%
2019/06/14	5	30.90	0	0.00	30.90	5	2,063	0.24%
2019/06/13	0	0.00	0.5	31.20	31.20	-0.5	2,120	-0.02%
2019/06/12	2	30.95	0	0.00	30.90	2	2,211	0.09%
2019/06/11	0	0.00	3	30.70	30.70	-3	2,241	-0.13%
2019/06/10	16	30.28	10	29.75	30.20	6	2,288	0.26%
2019/06/06	0	0.00	6	31.35	31.30	-6	2,289	-0.26%
2019/06/05	0	0.00	5	31.31	31.25	-5	2,312	-0.22%
2019/06/04	0	0.00	120	31.31	31.35	-120	2,361	-5.08%	大賣/鉅額交易
2019/06/03	5	31.10	20	31.10	31.20	-15	2,374	-0.63%
2019/05/31	0	0.00	3.6	31.49	31.55	-3.6	2,379	-0.15%
2019/05/29	194	30.98	11	31.08	30.80	183	2,366	7.73%	大買/鉅額交易
2019/05/28	1	30.30	9	30.56	31.80	-8	2,341	-0.34%
2019/05/24	0	0.00	290	30.13	30.40	-290	2,369	-12.24%	大賣/鉅額交易
2019/05/23	4	30.01	0	0.00	30.00	4	2,368	0.17%
2019/05/22	4	30.39	0	0.00	30.30	4	2,369	0.17%
2019/05/21	8	30.23	0	0.00	30.30	8	2,368	0.34%
2019/05/20	15	29.92	0	0.00	29.90	15	2,366	0.63%
2019/05/16	0	0.00	2	30.08	30.00	-2	2,387	-0.08%
2019/05/14	40	29.42	0	0.00	29.75	40	2,401	1.67%
2019/05/13	30	29.50	0	0.00	29.40	30	2,399	1.25%
2019/05/10	3	30.33	0	0.00	29.95	3	2,435	0.12%
2019/05/09	1	30.75	3	30.75	30.70	-2	2,404	-0.08%
2019/05/08	14	30.98	2	30.95	31.00	12	2,399	0.50%
2019/05/07	2	30.70	0	0.00	30.75	2	2,392	0.08%
2019/05/06	0	0.00	10	30.65	30.65	-10	2,409	-0.41%
2019/05/03	0	0.00	416.3	31.05	31.00	-416.3	2,396	-17.37%	大賣/鉅額交易
2019/05/02	0	0.00	14	31.05	31.00	-14	2,395	-0.58%
2019/04/29	0	0.00	1	31.15	30.80	-1	2,402	-0.04%
2019/04/26	0	0.00	10	31.15	31.15	-10	2,396	-0.42%
2019/04/24	1	31.30	12	31.32	31.35	-11	2,402	-0.46%
2019/04/23	0	0.00	13	31.34	31.30	-13	2,402	-0.54%
2019/04/22	5	31.45	0	0.00	31.40	5	2,405	0.21%
2019/04/18	5	31.55	5	31.25	31.20	0	2,408	0.00%
2019/04/17	0	0.00	7	31.51	31.55	-7	2,414	-0.29%
2019/04/16	14	31.21	57	31.12	31.40	-43	2,395	-1.80%
2019/04/15	1	31.45	44	31.48	31.35	-43	2,359	-1.82%
2019/04/11	46	32.09	24	31.96	32.00	22	2,301	0.96%
2019/04/10	34	31.49	0	0.00	31.70	34	2,097	1.62%
2019/04/09	0	0.00	2	31.38	31.50	-2	1,993	-0.10%
2019/04/08	24	31.51	11	31.50	31.45	13	1,977	0.66%
2019/04/03	3	31.40	32	31.34	31.45	-29	1,959	-1.48%
2019/04/02	3	31.50	0	0.00	31.45	3	1,937	0.15%
2019/04/01	0	0.00	8	31.60	31.45	-8	1,925	-0.42%
2019/03/29	11	31.33	1	31.30	31.40	10	1,894	0.53%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/26	63	31.19	5	31.25	31.25	58	1,853	3.13%
2019/03/25	0	0.00	6	30.85	30.80	-6	1,823	-0.33%
2019/03/22	0	0.00	5	30.70	30.65	-5	1,773	-0.28%
2019/03/21	0	0.00	2	30.60	30.70	-2	1,747	-0.11%
2019/03/20	1	30.40	0	0.00	30.45	1	1,717	0.06%
2019/03/19	13	30.87	11	30.85	30.75	2	1,672	0.12%
2019/03/18	4	30.70	2	30.55	30.65	2	1,637	0.12%
2019/03/14	2	29.60	8	29.60	29.60	-6	1,507	-0.40%
2019/03/13	6	29.61	0	0.00	29.50	6	1,496	0.40%
2019/03/12	2	29.80	0	0.00	29.90	2	1,430	0.14%
2019/03/11	6	28.81	1	28.90	29.00	5	1,363	0.37%
2019/03/08	4	28.93	0	0.00	29.10	4	1,362	0.29%
2019/03/07	10	30.15	4	29.88	29.85	6	1,325	0.45%
2019/03/06	0	0.00	17	30.13	30.15	-17	1,313	-1.29%
2019/03/05	0	0.00	44	30.09	30.15	-44	1,310	-3.36%
2019/03/04	0	0.00	11	30.04	30.20	-11	1,315	-0.84%
2019/02/25	10	30.30	5	30.10	30.20	5	1,276	0.39%
2019/02/22	0	0.00	2	29.75	29.75	-2	1,244	-0.16%
2019/02/21	5	29.45	0	0.00	29.60	5	1,240	0.40%
2019/02/20	2	29.50	1	29.50	29.55	1	1,237	0.08%
2019/02/18	1	29.40	0	0.00	29.35	1	1,242	0.08%
2019/02/14	0	0.00	3	29.60	29.70	-3	1,271	-0.24%
2019/02/11	397	29.76	0	0.00	29.90	397	1,305	30.41%	大買/鉅額交易
2019/01/30	0	0.00	2	29.18	29.15	-2	1,269	-0.16%
2019/01/29	0	0.00	11	28.91	29.20	-11	1,296	-0.85%
2019/01/28	0	0.00	9	29.05	29.05	-9	1,321	-0.68%
2019/01/23	0	0.00	4	28.79	28.90	-4	1,419	-0.28%
2019/01/22	1	28.70	0	0.00	28.75	1	1,439	0.07%
2019/01/21	5	28.85	0	0.00	28.85	5	1,459	0.34%
2019/01/17	0	0.00	10	28.45	28.75	-10	1,504	-0.66%
2019/01/16	0	0.00	1	28.45	28.35	-1	1,607	-0.06%
2019/01/11	0	0.00	2	28.50	28.55	-2	1,613	-0.12%
2019/01/09	39	28.13	1	27.95	28.15	38	1,605	2.37%
2019/01/07	0.2	27.80	0	0.00	27.75	0.2	1,600	0.01%
2019/01/04	0	0.00	2	26.88	27.25	-2	1,618	-0.12%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2018/12/27	0	0.00	3	27.20	27.15	-3	1,748	-0.17%
2018/12/26	1	27.25	0	0.00	27.10	1	1,763	0.06%
2018/12/19	4	27.76	0	0.00	27.55	4	1,784	0.22%
2018/12/18	3	28.00	0	0.00	27.90	3	1,778	0.17%
2018/12/07	2	28.55	0	0.00	28.45	2	1,897	0.11%
2018/12/05	1	29.65	0	0.00	29.75	1	1,882	0.05%
2018/12/04	1	30.20	3	30.22	30.15	-2	1,944	-0.10%
2018/12/03	3	30.30	3	30.35	30.30	0	2,006	0.00%
2018/11/30	3	29.95	2	29.85	29.95	1	2,026	0.05%
2018/11/29	0	0.00	1	29.70	29.65	-1	2,013	-0.05%
2018/11/28	1	29.55	0	0.00	29.65	1	2,011	0.05%
2018/11/22	0.5	28.90	0	0.00	28.90	0.5	2,033	0.02%
2018/11/21	1	29.05	1	29.05	29.05	0	2,079	0.00%
2018/11/19	4	29.31	0	0.00	29.40	4	2,109	0.19%
2018/11/16	0	0.00	5	29.30	29.30	-5	2,127	-0.23%
2018/11/14	132	29.40	2	29.40	29.50	130	2,200	5.91%	大買/鉅額交易
2018/11/08	0	0.00	30	28.80	28.80	-30	2,311	-1.30%
2018/11/06	101	28.83	0	0.00	28.00	101	2,426	4.16%	大買/鉅額交易
2018/11/05	0	0.00	15	28.38	28.80	-15	2,513	-0.60%
2018/11/02	0	0.00	23	28.07	28.25	-23	2,863	-0.80%
2018/10/31	0	0.00	10	25.65	26.00	-10	3,260	-0.31%
2018/10/26	32	25.88	0	0.00	25.70	32	3,489	0.92%
2018/10/25	0	0.00	2	25.60	25.45	-2	3,563	-0.06%
2018/10/24	19	26.58	152	26.82	26.40	-133	3,555	-3.74%	大賣/鉅額交易
2018/10/23	1	27.90	0	0.00	27.80	1	3,487	0.03%
2018/10/22	1	28.20	0	0.00	28.20	1	3,523	0.03%
2018/10/16	2	28.18	0	0.00	28.30	2	3,752	0.05%
2018/10/15	0	0.00	5	28.15	28.20	-5	3,820	-0.13%
2018/10/11	14	27.96	0	0.00	27.20	14	4,065	0.34%
2018/10/09	1	29.40	0	0.00	29.55	1	4,426	0.02%
2018/10/08	0	0.00	105	29.56	29.65	-105	4,992	-2.10%	大賣/鉅額交易
2018/10/05	1	29.30	9	29.35	29.40	-8	5,049	-0.16%
2018/10/04	3	29.45	6	29.65	29.40	-3	5,069	-0.06%
2018/10/02	0	0.00	1	30.20	30.10	-1	5,108	-0.02%
2018/09/28	4	29.90	0	0.00	30.00	4	5,282	0.08%
2018/09/27	0	0.00	3	30.00	29.95	-3	5,488	-0.05%
2018/09/20	1	29.95	0	0.00	30.10	1	5,614	0.02%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/17	2	30.00	0	0.00	30.25	2	5,655	0.04%
2018/09/13	5	28.97	0	0.00	29.20	5	5,676	0.09%
2018/09/12	1	29.35	7	29.27	29.20	-6	5,701	-0.11%
2018/09/11	2	28.85	0	0.00	29.20	2	5,744	0.03%
2018/09/10	6	29.12	54	28.87	28.75	-48	5,834	-0.82%
2018/09/07	2	30.03	21	29.82	29.80	-19	5,964	-0.32%
2018/09/06	1	30.20	0	0.00	30.25	1	5,992	0.02%
2018/09/03	1	31.30	0	0.00	31.10	1	6,211	0.02%
2018/08/31	0	0.00	2	31.45	31.45	-2	6,241	-0.03%
2018/08/28	3	31.00	8	31.08	31.30	-5	6,421	-0.08%
2018/08/27	0	0.00	4	30.68	30.70	-4	6,407	-0.06%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/23	152	30.52	0	0.00	30.50	152	6,458	2.35%	大買/鉅額交易
2018/08/22	0	0.00	5	30.95	30.55	-5	6,519	-0.08%
2018/08/21	19	30.51	0	0.00	30.85	19	6,556	0.29%
2018/08/20	19	30.22	506	30.26	30.05	-487	6,568	-7.41%	大賣/鉅額交易
2018/08/17	4	31.05	46	31.02	30.85	-42	6,561	-0.64%
2018/08/16	0	0.00	32	31.10	31.30	-32	6,545	-0.49%
2018/08/15	0	0.00	5	31.80	31.75	-5	6,574	-0.08%
2018/08/13	9	31.78	97	31.95	31.85	-88	6,799	-1.29%
2018/08/10	0	0.00	18	32.75	32.85	-18	6,732	-0.27%
2018/08/09	2	32.33	164	32.29	32.25	-162	6,717	-2.41%	大賣/鉅額交易
2018/08/08	286	35.07	0	0.00	34.95	286	6,375	4.49%	大買/鉅額交易
2018/08/07	51	35.26	1	35.35	35.25	50	6,099	0.82%
2018/08/06	7	35.16	0	0.00	35.25	7	6,028	0.12%
2018/08/03	2	35.10	11	35.15	35.15	-9	6,005	-0.15%
2018/08/02	4	34.78	10	34.70	34.75	-6	6,118	-0.10%
2018/08/01	38	35.08	0	0.00	35.05	38	6,234	0.61%
2018/07/30	9	34.25	31	34.29	34.45	-22	6,196	-0.36%
2018/07/27	2	34.60	21	34.52	34.50	-19	6,171	-0.31%
2018/07/26	0	0.00	5	34.65	34.65	-5	6,149	-0.08%
2018/07/25	5	34.31	0	0.00	34.70	5	6,156	0.08%
2018/07/23	2	34.15	97	34.08	34.15	-95	6,120	-1.55%
2018/07/20	10	34.70	0	0.00	34.70	10	6,010	0.17%
2018/07/19	7	35.10	73	34.81	35.20	-66	5,960	-1.11%
2018/07/18	18	36.08	361	36.13	35.50	-343	5,928	-5.79%	大賣/鉅額交易
2018/07/17	62	37.18	463	36.92	36.60	-401	5,762	-6.96%	大賣/鉅額交易
2018/07/16	1,044	36.33	21	36.30	36.60	1,023	5,339	19.16%	大買/鉅額交易
2018/07/13	5	34.40	6	34.64	34.55	-1	4,786	-0.02%
2018/07/11	1	34.05	125	34.04	34.15	-124	4,743	-2.61%	大賣/鉅額交易
2018/07/10	0	0.00	127	33.89	34.25	-127	4,786	-2.65%	大賣/鉅額交易
2018/07/09	26	33.85	9	33.85	33.85	17	4,843	0.35%
2018/07/06	1	34.50	223	33.95	34.20	-222	4,826	-4.60%	大賣/鉅額交易
2018/07/05	159	34.90	12	34.92	34.10	147	4,768	3.08%	大買/鉅額交易
2018/07/04	51	34.27	0	0.00	34.35	51	4,750	1.07%
2018/07/03	0	0.00	27	33.80	33.80	-27	4,754	-0.57%
2018/07/02	10	34.45	7	34.40	34.20	3	4,765	0.06%
2018/06/29	0	0.00	3	34.05	34.25	-3	4,793	-0.06%
2018/06/28	0	0.00	8	33.90	33.80	-8	4,792	-0.17%
2018/06/27	6	34.08	0	0.00	33.90	6	4,847	0.12%
2018/06/26	0	0.00	25	33.58	33.90	-25	4,891	-0.51%
2018/06/25	0	0.00	1	34.60	34.35	-1	4,966	-0.02%
2018/06/22	1	34.40	61	34.37	34.40	-60	5,060	-1.19%
2018/06/21	11	34.59	6	34.65	34.50	5	5,102	0.10%
2018/06/20	8	34.45	8	33.98	34.30	0	5,211	0.00%
2018/06/19	4	33.91	138	33.86	33.95	-134	5,243	-2.56%	大賣/鉅額交易
2018/06/15	78	35.13	73	34.99	34.45	5	5,246	0.10%
2018/06/14	4	34.48	15	34.49	34.55	-11	5,173	-0.21%
2018/06/13	79	34.46	17	34.41	34.45	62	5,513	1.12%
2018/06/12	78	34.03	0	0.00	34.05	78	5,732	1.36%
2018/06/11	0	0.00	5	33.59	33.45	-5	5,726	-0.09%
2018/06/08	6	33.58	48	33.49	33.55	-42	5,924	-0.71%
2018/06/07	1	33.90	32	33.85	33.60	-31	6,123	-0.51%
2018/06/06	1	33.45	163	33.39	33.40	-162	6,089	-2.66%	大賣/鉅額交易
2018/06/05	147	33.60	0	0.00	33.55	147	6,100	2.41%	大買/鉅額交易
2018/06/04	339	33.24	33	33.29	33.30	306	6,065	5.05%	大買/鉅額交易
2018/06/01	0	0.00	33	33.02	33.15	-33	6,206	-0.53%
2018/05/31	14	33.40	0	0.00	33.25	14	6,201	0.23%
2018/05/30	69	33.30	2	32.88	33.05	67	6,207	1.08%
2018/05/29	31	32.70	20	32.84	32.75	11	6,144	0.18%
2018/05/28	2	33.50	18	33.24	33.15	-16	6,108	-0.26%
2018/05/25	1	33.50	39	33.37	33.30	-38	6,073	-0.63%
2018/05/24	11	33.64	47	33.53	33.50	-36	6,061	-0.59%
2018/05/23	5	34.05	136	33.93	33.90	-131	6,042	-2.17%	大賣/鉅額交易
2018/05/22	41.6	34.33	120	34.23	34.30	-78.4	6,002	-1.31%	大賣/
2018/05/21	220	34.06	0	0.00	34.15	220	5,877	3.74%	大買/鉅額交易
2018/05/18	0	0.00	96	33.41	33.40	-96	5,764	-1.67%
2018/05/17	149	33.76	14	33.70	33.70	135	5,793	2.33%	大買/鉅額交易
2018/05/16	106	33.19	0	0.00	33.05	106	5,779	1.83%	大買/鉅額交易
2018/05/15	7.5	33.23	132	33.16	33.00	-124.5	5,915	-2.10%	大賣/鉅額交易
2018/05/14	7	33.79	43	33.65	33.50	-36	5,932	-0.61%
2018/05/11	46	33.90	2	33.80	33.70	44	5,881	0.75%
2018/05/10	121.5	33.76	22	33.73	33.55	99.5	5,847	1.70%	大買/
2018/05/09	138	32.97	17.1	32.91	33.00	120.9	5,625	2.15%	大買/鉅額交易
2018/05/08	38	32.42	0	0.00	32.15	38	5,456	0.70%
2018/05/07	2	32.00	0	0.00	32.00	2	5,402	0.04%
2018/05/04	61	32.02	19	31.90	32.00	42	5,384	0.78%
2018/05/03	0	0.00	4	31.90	31.95	-4	5,365	-0.07%
2018/05/02	42	32.12	0	0.00	31.85	42	5,367	0.78%
2018/04/30	0	0.00	3	31.80	31.85	-3	5,336	-0.06%
2018/04/27	10	31.65	6	31.36	31.60	4	5,326	0.08%
2018/04/26	0	0.00	4	30.95	30.95	-4	5,311	-0.08%
2018/04/25	4	31.19	8	31.00	31.35	-4	5,306	-0.08%
2018/04/24	5	31.50	14	30.71	31.40	-9	5,305	-0.17%
2018/04/23	38	31.84	2	31.90	32.00	36	5,305	0.68%
2018/04/20	0	0.00	58	31.61	31.75	-58	5,285	-1.10%
2018/04/19	0	0.00	5	31.60	31.75	-5	5,284	-0.09%
2018/04/18	0	0.00	26	31.87	31.70	-26	5,286	-0.49%
2018/04/17	94	31.88	0	0.00	31.85	94	5,269	1.78%
2018/04/16	1	31.55	126	31.56	31.55	-125	5,253	-2.38%	大賣/鉅額交易
2018/04/13	5	32.46	76	32.23	31.95	-71	5,233	-1.36%
2018/04/12	0	0.00	13	32.60	32.65	-13	5,350	-0.24%
2018/04/11	1	32.65	113	32.61	32.55	-112	5,339	-2.10%	大賣/鉅額交易
2018/04/10	304	32.86	54	32.69	32.40	250	5,303	4.71%	大買/鉅額交易
2018/04/09	57	32.19	0	0.00	32.15	57	5,142	1.11%
2018/04/03	0	0.00	2	32.15	32.05	-2	5,113	-0.04%
2018/04/02	15	32.04	0	0.00	32.00	15	5,080	0.30%
2018/03/31	0	0.00	10	31.95	31.95	-10	5,059	-0.20%
2018/03/30	70	32.17	23	32.21	31.90	47	5,051	0.93%
2018/03/29	0	0.00	42	31.93	31.85	-42	5,005	-0.84%
2018/03/28	10	31.81	4	31.85	31.75	6	5,058	0.12%
2018/03/27	9	31.69	30	31.78	31.65	-21	5,066	-0.41%
2018/03/26	40	31.87	0	0.00	31.70	40	5,282	0.76%
2018/03/23	10	31.50	25	31.49	31.75	-15	5,348	-0.28%
2018/03/22	0	0.00	20	31.50	31.30	-20	5,213	-0.38%
2018/03/21	1	31.90	0	0.00	31.80	1	5,155	0.02%
2018/03/20	1	31.40	30	31.60	31.80	-29	5,128	-0.57%
2018/03/19	61	31.75	18	31.62	31.45	43	5,051	0.85%
2018/03/16	11	31.05	2	31.10	31.30	9	4,629	0.19%
2018/03/15	0	0.00	1	30.80	30.70	-1	4,303	-0.02%
2018/03/14	1	30.80	0	0.00	30.30	1	4,206	0.02%
2018/03/13	51	29.98	0	0.00	30.35	51	4,003	1.27%
2018/03/12	30	29.30	1	29.45	29.35	29	3,788	0.77%
2018/03/08	21	29.24	23	28.92	29.00	-2	3,778	-0.05%
2018/03/07	34	28.90	0	0.00	28.75	34	3,778	0.90%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	0	0.00	5	28.35	28.30	-5	3,809	-0.13%
2018/02/22	5	26.70	0	0.00	26.70	5	4,301	0.12%
2018/02/12	0	0.00	10	25.68	25.90	-10	4,359	-0.23%
2018/02/08	0	0.00	16	25.81	25.60	-16	4,376	-0.37%
2018/02/07	20	26.34	25	26.68	26.15	-5	4,319	-0.12%
2018/02/05	0	0.00	5	28.85	28.80	-5	4,236	-0.12%
2018/02/02	5	29.10	0	0.00	29.10	5	4,275	0.12%
2018/02/01	2	28.80	0	0.00	29.00	2	4,318	0.05%
2018/01/31	1	28.40	0	0.00	28.40	1	4,483	0.02%
2018/01/30	1	28.70	5	28.70	28.70	-4	4,565	-0.09%
2018/01/25	3	28.92	5	28.95	28.75	-2	4,845	-0.04%
2018/01/24	0	0.00	10	28.80	28.90	-10	5,047	-0.20%
2018/01/23	3	28.90	7	28.90	28.75	-4	5,197	-0.08%
2018/01/22	3	28.88	0	0.00	28.85	3	5,289	0.06%
2018/01/19	0	0.00	2	29.00	28.95	-2	5,418	-0.04%
2018/01/18	1	29.00	0	0.00	29.05	1	5,477	0.02%
2018/01/17	22	28.95	10	28.90	28.90	12	5,670	0.21%
2018/01/16	10	28.40	0	0.00	28.55	10	5,877	0.17%
2018/01/12	3	28.55	10	28.50	28.55	-7	6,392	-0.11%
2018/01/10	1	28.10	0	0.00	28.15	1	7,126	0.01%
2018/01/08	16	28.08	176	28.12	28.05	-160	7,961	-2.01%	大賣/鉅額交易
2018/01/05	0	0.00	6	30.00	30.05	-6	7,849	-0.08%
2018/01/03	15	30.40	5	30.15	30.15	10	8,070	0.12%