精元 (2387)-永豐金券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308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

精元 (2387)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	40.3	62.79	18.1	63.08	62.70	22.3	862	2.58%
2024/11/19	66	63.18	14	63.15	63.30	52	842	6.17%
2024/11/18	45	62.10	16.9	62.27	62.70	28.1	812	3.45%
2024/11/15	38.2	63.10	44	62.40	62.20	-5.8	804	-0.72%
2024/11/14	15.5	60.90	12.4	60.45	61.10	3.2	700	0.45%
2024/11/13	8.3	59.90	15.2	60.29	60.30	-7	665	-1.05%
2024/11/12	86.2	59.74	95.3	59.39	59.70	-9	634	-1.42%
2024/11/11	8.1	57.83	8	57.36	58.20	0.1	592	0.02%
2024/11/08	1	56.20	8	56.01	56.00	-7	591	-1.18%
2024/11/07	1	56.60	0	0.00	56.80	1	597	0.17%
2024/11/06	1	55.80	7	55.90	55.90	-6	598	-1.00%
2024/11/05	1	55.60	1	55.80	55.50	0	608	0.00%
2024/11/04	1	55.60	0	0.00	55.60	1	626	0.16%
2024/11/01	1	56.40	2	55.50	56.40	-1	651	-0.15%
2024/10/30	1	56.10	0	0.00	55.80	1	675	0.15%
2024/10/29	11	55.90	4	55.98	56.00	7	683	1.02%
2024/10/28	21	56.85	3	56.47	56.60	18	680	2.65%
2024/10/25	2	56.95	1	56.80	56.70	1	701	0.14%
2024/10/24	8	56.96	6	56.70	56.80	2	707	0.28%
2024/10/23	3	57.07	3	57.20	57.00	0	709	0.00%
2024/10/21	3	56.70	0	0.00	57.00	3	730	0.41%
2024/10/18	6.1	56.91	20	56.60	56.40	-13.9	747	-1.86%
2024/10/17	4	57.13	6	57.00	57.00	-2	746	-0.27%
2024/10/16	6	55.93	4	55.80	56.10	2	743	0.27%
2024/10/15	5	55.56	40	55.41	55.50	-35	743	-4.71%
2024/10/14	5	55.16	24	55.25	55.40	-19	744	-2.55%
2024/10/11	18.1	55.96	0.2	56.10	55.60	17.9	745	2.40%
2024/10/09	1	56.10	1	57.00	56.10	0	750	0.00%
2024/10/08	0	0.00	11.1	56.80	57.10	-11.1	764	-1.46%
2024/10/07	1	57.60	0	0.00	57.60	1	827	0.12%
2024/10/04	9	55.88	24.3	56.06	56.30	-15.3	849	-1.80%
2024/10/01	11	56.30	1	56.20	56.30	10	859	1.16%
2024/09/30	14.1	56.21	2	56.25	55.90	12.1	878	1.37%
2024/09/27	7.1	56.53	0	0.00	56.50	7.1	880	0.80%
2024/09/26	9	57.08	0	0.00	56.60	9	885	1.02%
2024/09/25	6	57.30	8	57.16	57.20	-2	890	-0.22%
2024/09/24	6	56.98	0.1	57.20	56.80	5.9	894	0.66%
2024/09/23	3.1	57.67	0	0.00	57.60	3.1	891	0.35%
2024/09/20	4	57.70	0	0.00	57.60	4	899	0.44%
2024/09/19	5	57.10	20	56.96	57.30	-15	904	-1.66%
2024/09/18	3	56.60	70	56.87	56.60	-67	920	-7.28%
2024/09/16	6	57.50	0	0.00	57.50	6	918	0.65%
2024/09/13	3	57.10	1	57.00	57.00	2	921	0.22%
2024/09/12	5	57.30	231	56.95	57.20	-226	925	-24.42%	大賣/鉅額交易
2024/09/11	9.1	57.69	26	57.26	56.90	-16.9	923	-1.83%
2024/09/10	2	58.10	1	59.10	58.40	1	913	0.11%
2024/09/09	2	57.85	6	57.58	58.10	-4	908	-0.44%
2024/09/06	0	0.00	13	58.18	58.50	-13	908	-1.44%
2024/09/05	2	57.65	9.1	57.67	57.10	-7.1	914	-0.77%
2024/09/04	0.5	57.30	8	57.05	56.90	-7.5	925	-0.81%
2024/09/03	1	59.30	0	0.00	58.90	1	919	0.11%
2024/09/02	26	59.48	0.3	59.80	59.30	25.7	923	2.78%
2024/08/30	7	59.54	0	0.00	59.70	7	927	0.76%
2024/08/29	18	59.48	1.4	59.30	59.60	16.6	930	1.78%
2024/08/28	18	59.74	0	0.00	59.60	18	934	1.93%
2024/08/27	23	59.51	1.2	59.34	59.70	21.8	938	2.33%
2024/08/26	0	0.00	1.3	60.15	59.40	-1.3	945	-0.14%
2024/08/23	2	59.25	1.1	59.09	59.80	1	945	0.10%
2024/08/22	1.3	59.81	9	60.21	59.80	-7.7	947	-0.81%
2024/08/21	3	58.97	17	59.20	58.90	-14	942	-1.48%
2024/08/20	1	59.10	1.3	59.58	59.10	-0.3	945	-0.03%
2024/08/19	18.3	59.83	2	59.85	60.10	16.3	954	1.71%
2024/08/16	7	59.04	2.2	59.26	58.50	4.8	927	0.52%
2024/08/15	6.1	57.66	10	58.52	58.50	-3.9	924	-0.43%
2024/08/14	0.4	58.60	7	58.77	58.30	-6.6	929	-0.71%
2024/08/13	1.2	58.60	48.3	59.02	58.80	-47.1	931	-5.06%
2024/08/12	3	57.47	16	57.39	57.60	-13	913	-1.42%
2024/08/09	2.2	56.24	20.6	56.67	57.00	-18.4	900	-2.05%
2024/08/08	0	0.00	29	54.61	54.70	-29	894	-3.24%
2024/08/07	14	55.34	2	54.65	54.90	12	908	1.32%
2024/08/06	4.1	52.09	37	50.93	52.00	-32.9	913	-3.60%
2024/08/05	18.3	52.80	28.9	52.87	51.80	-10.7	915	-1.16%
2024/08/02	5.2	56.37	12	57.54	56.70	-6.8	903	-0.75%
2024/08/01	8.1	55.38	6	55.83	56.20	2.1	887	0.23%
2024/07/31	0	54.60	10	54.10	54.30	-10	890	-1.12%
2024/07/30	2.1	53.65	63	54.11	54.30	-60.9	901	-6.76%
2024/07/29	4.1	54.70	3	54.60	54.50	1.1	898	0.12%
2024/07/26	11	54.38	0	0.00	54.30	11	903	1.22%
2024/07/23	10	55.10	0	0.00	55.10	10	907	1.10%
2024/07/22	8	54.60	0	0.00	54.70	8	907	0.89%
2024/07/19	3	56.74	27	56.80	55.50	-24	900	-2.66%
2024/07/18	2	57.55	0	0.00	57.80	2	892	0.22%
2024/07/17	7	58.44	9	58.56	58.40	-2	895	-0.22%
2024/07/16	0	0.00	2	59.10	58.90	-2	903	-0.22%
2024/07/15	11	57.50	5	57.90	57.70	6	902	0.66%
2024/07/12	8.2	57.03	2	57.10	57.70	6.2	903	0.68%
2024/07/11	10.2	56.66	1	56.70	56.90	9.2	903	1.02%
2024/07/10	37.3	56.79	219	56.81	56.50	-181.7	930	-19.52%	大賣/鉅額交易
2024/07/09	36.4	56.83	12	57.73	56.50	24.4	931	2.62%
2024/07/08	8	59.82	5	60.00	59.70	3	885	0.34%
2024/07/05	8	60.48	0	0.00	60.50	8	878	0.91%
2024/07/04	9.4	60.86	0	0.00	60.80	9.4	879	1.06%
2024/07/03	4	60.78	20.1	60.80	60.70	-16.1	883	-1.82%
2024/07/02	4	60.10	5	60.22	60.40	-1	882	-0.11%
2024/07/01	5	60.92	7.1	60.96	61.00	-2.1	882	-0.24%
2024/06/28	1	60.30	1	60.50	60.10	0	888	0.00%
2024/06/27	4.1	60.50	0	0.00	60.40	4.1	906	0.45%
2024/06/26	1	60.50	23.1	60.51	60.20	-22.1	918	-2.41%
2024/06/25	16.1	60.06	13	59.88	60.40	3.1	935	0.33%
2024/06/24	14.1	60.69	1	60.40	60.30	13.1	951	1.37%
2024/06/21	10	59.86	0	0.00	59.90	10	985	1.01%
2024/06/20	40.3	59.93	0	0.00	59.80	40.3	1,032	3.90%
2024/06/19	3.1	60.04	0	0.00	59.80	3.1	1,103	0.28%
2024/06/18	7	59.89	0	0.00	59.80	7	1,131	0.62%
2024/06/17	0	0.00	1.4	60.10	60.00	-1.4	1,185	-0.12%
2024/06/14	2	60.30	0	0.00	60.20	2	1,202	0.17%
2024/06/13	1	60.50	3.1	60.18	60.30	-2.1	1,210	-0.17%
2024/06/12	9.2	59.90	0	60.20	60.10	9.1	1,219	0.75%
2024/06/11	0.2	60.00	18.6	60.02	59.80	-18.4	1,230	-1.49%
2024/06/07	3.1	60.76	11	60.80	60.70	-8	1,257	-0.63%
2024/06/06	13	60.88	0	61.00	60.60	13	1,276	1.02%
2024/06/05	9	61.49	6	60.97	60.90	3	1,302	0.23%
2024/06/04	8.1	60.83	4	60.80	60.70	4.1	1,353	0.30%
2024/06/03	39	61.17	3	61.17	61.10	36	1,375	2.62%
2024/05/31	1.1	61.19	4.4	61.24	61.10	-3.3	1,416	-0.23%
2024/05/30	7.2	61.27	4	61.30	61.20	3.2	1,440	0.22%
2024/05/29	0.2	62.10	1.5	62.07	62.00	-1.3	1,460	-0.09%
2024/05/28	7	62.17	10	62.20	62.10	-3	1,480	-0.20%
2024/05/27	1	62.10	9.5	62.18	62.30	-8.5	1,500	-0.56%
2024/05/24	3	60.74	5.1	61.09	61.10	-2.1	1,531	-0.13%
2024/05/23	18.3	61.08	5	61.66	60.90	13.3	1,611	0.82%
2024/05/22	0	0.00	1	62.40	62.40	-1	1,631	-0.06%
2024/05/21	0.1	62.40	5	62.28	62.00	-4.9	1,665	-0.29%
2024/05/20	0.7	62.89	2	63.60	62.60	-1.3	1,691	-0.08%
2024/05/17	0	0.00	28	62.40	62.70	-28	1,701	-1.65%
2024/05/16	1	62.30	0	0.00	62.60	1	1,739	0.06%
2024/05/15	23.7	62.54	5.3	62.49	62.30	18.4	1,865	0.99%
2024/05/14	10	62.20	0	0.00	62.20	10	1,920	0.52%
2024/05/13	3.3	62.37	1	62.80	62.20	2.3	1,921	0.12%
2024/05/10	1.2	63.93	1	63.40	63.20	0.2	1,921	0.01%
2024/05/09	20.2	63.62	3	63.97	63.00	17.2	1,914	0.90%
2024/05/08	8	63.26	11.9	63.28	63.90	-3.9	1,899	-0.21%
2024/05/07	1	62.78	33.2	62.54	63.10	-32.2	1,885	-1.71%
2024/05/06	30.1	62.71	2	62.60	62.80	28.1	1,880	1.49%
2024/05/03	4	62.58	10	62.32	62.20	-6	1,877	-0.32%
2024/05/02	2.1	62.49	7.7	62.34	62.40	-5.6	1,869	-0.30%
2024/04/30	6	61.93	0	61.70	61.70	6	1,863	0.32%
2024/04/29	1	61.70	3.1	61.53	61.70	-2.1	1,868	-0.11%
2024/04/26	1	61.00	4.2	61.05	60.70	-3.2	1,874	-0.17%
2024/04/25	15	60.31	1	60.40	60.60	14	1,879	0.74%
2024/04/24	1.1	60.09	1.3	60.06	60.30	-0.2	1,887	-0.01%
2024/04/23	0.5	59.02	1.2	58.97	59.40	-0.6	1,895	-0.03%
2024/04/22	2.5	59.26	12.3	59.18	58.80	-9.8	1,897	-0.52%
2024/04/19	8.1	59.05	11	58.97	59.70	-2.9	1,893	-0.15%
2024/04/18	1.3	60.07	0	0.00	60.20	1.3	1,884	0.07%
2024/04/17	6.2	60.07	0	0.00	60.70	6.2	1,893	0.32%
2024/04/16	5.4	59.96	10.1	59.56	59.40	-4.7	1,939	-0.24%
2024/04/15	3.7	61.63	1	62.50	61.30	2.7	1,928	0.14%
2024/04/12	4	62.38	9	62.50	62.80	-5	1,973	-0.25%
2024/04/11	7.9	61.96	3	61.87	62.10	4.9	2,036	0.24%
2024/04/10	3.1	63.09	21	63.20	62.70	-17.9	2,056	-0.87%
2024/04/09	9.2	62.18	0	0.00	61.90	9.2	2,057	0.45%
2024/04/08	6	62.77	2	62.95	62.90	4	2,060	0.19%
2024/04/03	6	62.82	8	62.60	62.90	-2	2,069	-0.10%
2024/04/02	11.1	63.63	2	64.05	63.60	9.1	2,080	0.44%
2024/04/01	3.1	64.43	7	64.46	64.50	-4	2,109	-0.19%
2024/03/29	5.5	62.78	0	0.00	63.20	5.5	2,102	0.26%
2024/03/28	6	63.70	54	63.87	63.70	-48	2,119	-2.26%
2024/03/27	4.2	63.55	2	63.50	64.20	2.2	2,174	0.10%
2024/03/26	14	63.91	12.9	64.81	63.00	1.1	2,217	0.05%
2024/03/25	7.6	66.24	5.3	66.06	66.10	2.3	2,399	0.10%
2024/03/22	1	65.40	7.1	65.83	65.80	-6.1	2,405	-0.25%
2024/03/21	7.1	64.20	1	64.50	64.60	6.1	2,363	0.26%
2024/03/20	9.4	63.13	13.1	63.75	63.60	-3.6	2,403	-0.15%
2024/03/19	1.1	61.90	14	61.90	62.00	-12.9	2,706	-0.48%
2024/03/18	1	60.70	3	60.90	61.10	-2	3,007	-0.07%
2024/03/15	1	60.70	1	60.00	60.00	0	3,015	0.00%
2024/03/14	2	60.10	12	60.22	60.00	-10	3,023	-0.33%
2024/03/13	9.2	60.93	1	60.60	60.30	8.2	3,032	0.27%
2024/03/12	6.3	61.40	2	61.40	61.70	4.3	3,022	0.14%
2024/03/11	2	61.85	2	62.05	61.30	0	3,028	0.00%
2024/03/08	2	62.85	68.8	63.66	63.00	-66.8	3,023	-2.21%
2024/03/07	3	64.47	3	64.33	64.90	0	2,993	0.00%
2024/03/06	40	64.95	10	64.92	64.70	30	2,991	1.00%
2024/03/05	53	64.37	58	64.23	64.60	-5	2,959	-0.17%
2024/03/04	14	64.33	27	64.49	64.10	-13	2,941	-0.44%
2024/03/01	4	64.12	0.1	64.50	63.90	3.9	2,921	0.13%
2024/02/29	51	64.04	5	64.02	64.30	46	2,931	1.57%
2024/02/27	3.2	63.66	22.3	64.18	64.00	-19.1	2,922	-0.65%
2024/02/26	15.5	64.50	16.1	64.47	64.80	-0.6	2,903	-0.02%
2024/02/23	8.1	62.44	29	62.61	61.90	-20.9	2,833	-0.74%
2024/02/22	32	63.04	6.1	62.95	62.90	25.9	2,831	0.91%
2024/02/21	7.5	61.97	4	62.25	62.00	3.5	2,847	0.12%
2024/02/20	3	61.43	31	61.81	61.40	-28	2,877	-0.97%
2024/02/19	4	61.38	9.1	61.70	62.30	-5.1	2,895	-0.18%
2024/02/16	62	61.54	5.2	61.57	61.70	56.8	2,911	1.95%
2024/02/15	7.7	59.54	6.4	58.33	59.50	1.3	2,838	0.05%
2024/02/05	7	57.07	24.2	57.27	57.20	-17.2	3,016	-0.57%
2024/02/02	3	56.83	17.2	56.66	56.90	-14.2	3,166	-0.45%
2024/02/01	19	56.16	4.2	56.04	55.90	14.8	3,158	0.47%
2024/01/31	0	56.50	1.1	56.50	56.30	-1.1	3,156	-0.03%
2024/01/30	5	56.54	9	56.64	56.50	-4	3,157	-0.13%
2024/01/29	0	0.00	0.1	57.00	56.80	-0.1	3,167	0.00%
2024/01/26	0	56.40	1	57.00	56.60	-1	3,178	-0.03%
2024/01/25	1	56.90	5	56.90	56.80	-4	3,182	-0.12%
2024/01/24	0	0.00	5	57.40	57.10	-5	3,194	-0.16%
2024/01/23	1	56.60	2	56.70	56.80	-1	3,219	-0.03%
2024/01/22	43	57.23	6	57.07	57.30	37	3,219	1.15%
2024/01/19	3	55.60	2.2	55.41	56.10	0.8	3,213	0.02%
2024/01/18	4	54.93	3.5	54.98	55.30	0.5	3,204	0.02%
2024/01/17	56	56.13	2	56.15	55.70	54	3,191	1.69%
2024/01/16	82	57.00	22	56.86	56.80	60	3,177	1.89%
2024/01/15	6	57.03	13	56.80	57.10	-7	3,170	-0.22%
2024/01/12	44	56.43	3	56.37	56.30	41	3,169	1.29%
2024/01/11	44	56.62	7	56.77	56.80	37	3,161	1.17%
2024/01/10	56	56.68	4.5	56.30	56.50	51.5	3,174	1.62%
2024/01/09	43	58.53	8.4	58.72	58.50	34.6	3,128	1.11%
2024/01/08	38.8	58.71	24	58.72	57.80	14.8	3,119	0.47%
2024/01/05	38.5	59.66	26	59.18	59.20	12.5	3,063	0.41%
2024/01/04	4.1	58.04	1	57.70	57.70	3.1	2,995	0.10%
2024/01/03	3.1	59.03	27	59.15	58.80	-23.9	2,962	-0.81%
2024/01/02	12.5	59.60	3	59.90	59.50	9.5	2,947	0.32%
2023/12/29	5	59.14	24	58.93	59.40	-19	2,931	-0.65%
2023/12/28	6	59.12	1	59.50	59.00	5	2,921	0.17%
2023/12/27	2	59.60	3	59.23	59.60	-1	2,907	-0.03%
2023/12/26	5.1	58.77	2	58.80	58.60	3.1	2,870	0.11%
2023/12/25	10	58.50	8.3	58.56	58.10	1.7	2,862	0.06%
2023/12/22	15	60.11	6	59.88	59.30	9	2,838	0.32%
2023/12/21	33	60.46	7	60.63	60.60	26	2,778	0.94%
2023/12/20	31	61.04	30.6	60.75	60.20	0.4	2,720	0.01%
2023/12/19	10.1	57.75	1	57.70	58.40	9.1	2,501	0.36%
2023/12/18	4.1	58.11	9	58.50	58.10	-4.9	2,467	-0.20%
2023/12/15	9	58.91	12.3	59.15	58.50	-3.3	2,461	-0.13%
2023/12/14	56.4	61.18	88.8	62.14	59.50	-32.4	2,421	-1.34%
2023/12/13	96.5	61.93	118.3	60.53	62.80	-21.9	2,101	-1.04%	大賣/
2023/12/12	0	0.00	4.6	56.88	57.10	-4.6	1,811	-0.26%
2023/12/11	3.1	56.57	1	56.40	56.60	2.1	1,864	0.11%
2023/12/08	12	57.18	19	57.25	57.00	-7	2,017	-0.35%
2023/12/07	3	56.67	4.1	57.02	56.60	-1.1	2,007	-0.06%
2023/12/06	1.2	56.60	67	56.34	56.80	-65.8	2,014	-3.27%
2023/12/05	9.3	55.06	2	55.25	55.10	7.3	2,039	0.36%
2023/12/04	3	56.43	22.2	56.24	56.20	-19.2	2,025	-0.95%
2023/12/01	1	55.90	12	55.98	55.70	-11	2,039	-0.54%
2023/11/30	6	54.77	0	0.00	55.30	6	2,056	0.29%
2023/11/29	2	55.45	0	0.00	54.90	2	2,047	0.10%
2023/11/28	1	55.00	3.2	55.15	55.30	-2.2	2,046	-0.11%
2023/11/27	15.1	54.81	15	54.96	54.50	0.1	2,043	0.00%
2023/11/24	4	56.15	2	56.70	56.00	2	2,018	0.10%
2023/11/22	4	56.48	16	56.60	56.60	-12	2,007	-0.60%
2023/11/21	12.1	56.63	5.3	56.25	56.40	6.8	2,006	0.34%
2023/11/20	12.5	57.12	9.1	56.88	56.70	3.4	1,992	0.17%
2023/11/17	178	57.13	8	57.51	58.20	170	1,951	8.71%	大買/鉅額交易
2023/11/16	97.1	57.08	1	56.90	56.80	96.1	1,896	5.06%
2023/11/15	54	56.82	18.3	56.56	56.40	35.8	1,861	1.92%
2023/11/14	6	56.35	6.8	55.94	56.20	-0.8	1,814	-0.04%
2023/11/13	47.9	56.58	67.2	56.39	55.90	-19.3	1,779	-1.08%
2023/11/10	59.5	53.75	72.6	53.68	53.70	-13	1,556	-0.84%
2023/11/09	4.2	49.67	0	0.00	50.00	4.2	1,440	0.29%
2023/11/08	8	50.04	1	49.95	50.20	7	1,466	0.48%
2023/11/07	3	49.58	0	0.00	49.80	3	1,542	0.19%
2023/11/06	7	49.81	2	50.40	50.20	5	1,544	0.32%
2023/11/03	11.8	49.63	28	49.88	49.75	-16.2	1,532	-1.05%
2023/11/02	4	50.05	1	49.90	50.10	3	1,517	0.20%
2023/11/01	0.4	49.89	1	50.20	49.75	-0.7	1,507	-0.04%
2023/10/31	6.1	49.53	12.7	49.53	49.40	-6.6	1,496	-0.44%
2023/10/30	1.1	48.60	5	48.86	49.25	-4	1,471	-0.27%
2023/10/27	0	0.00	3	48.43	48.15	-3	1,466	-0.20%
2023/10/26	2	47.85	0	0.00	47.90	2	1,468	0.14%
2023/10/25	1.1	48.10	1	48.10	48.10	0.1	1,475	0.01%
2023/10/24	0.1	47.60	6	47.62	47.70	-5.9	1,480	-0.40%
2023/10/23	5	47.19	1	47.30	47.05	4	1,492	0.27%
2023/10/20	2	47.10	0	0.00	47.30	2	1,516	0.13%
2023/10/19	1.1	47.94	7	48.21	48.00	-6	1,520	-0.39%
2023/10/18	9	48.43	8	48.34	48.60	1	1,521	0.07%
2023/10/17	5.1	48.84	23.4	48.99	48.70	-18.4	1,504	-1.22%
2023/10/16	5.1	48.78	1.5	48.70	48.80	3.5	1,505	0.24%
2023/10/13	1.5	48.37	2	48.35	48.50	-0.5	1,497	-0.03%
2023/10/12	1.2	47.60	6	48.00	48.15	-4.8	1,522	-0.32%
2023/10/11	15	47.78	12	47.89	47.95	3	1,522	0.20%
2023/10/06	3	47.43	0	0.00	47.35	3	1,528	0.20%
2023/10/05	0	0.00	10	48.34	48.10	-10	1,551	-0.64%
2023/10/04	29	47.15	4.2	47.20	47.40	24.8	1,598	1.55%
2023/10/03	2	47.53	0	0.00	47.35	2	1,653	0.12%
2023/10/02	1	47.25	9	47.70	47.80	-8	1,690	-0.47%
2023/09/28	10	47.39	1	47.95	47.25	9	1,750	0.51%
2023/09/27	1	46.80	7	46.83	47.35	-6	1,777	-0.34%
2023/09/26	15	47.44	2.3	47.28	47.10	12.7	1,786	0.71%
2023/09/25	4	48.33	2	48.53	48.50	2	1,777	0.11%
2023/09/22	2	48.10	0	0.00	48.00	2	1,775	0.11%
2023/09/21	22	48.23	5.1	48.51	48.55	16.9	1,765	0.96%
2023/09/20	3	50.25	10	50.24	49.55	-7	1,751	-0.40%
2023/09/19	2	50.85	3.3	51.22	50.80	-1.3	1,731	-0.08%
2023/09/18	19.2	51.64	2.1	52.15	51.80	17.1	1,705	1.00%
2023/09/15	2	51.30	1.2	51.57	51.50	0.8	1,666	0.05%
2023/09/14	12.5	51.16	23.2	51.43	51.30	-10.8	1,639	-0.66%
2023/09/13	15.4	50.77	11.3	50.55	50.80	4.1	1,572	0.26%
2023/09/12	9	47.28	0	0.00	47.70	9	1,405	0.64%
2023/09/11	12	47.44	2	47.95	46.85	10	1,392	0.72%
2023/09/08	9	46.75	7	47.44	48.15	2	1,370	0.15%
2023/09/07	10	46.60	55	46.77	47.00	-45	1,321	-3.41%
2023/09/06	10.2	46.73	1	46.80	46.80	9.2	1,314	0.70%
2023/09/05	12	44.88	16	45.39	46.00	-4	1,291	-0.31%
2023/09/04	0	0.00	12	44.25	44.30	-12	1,250	-0.96%
2023/08/30	18	44.36	0	0.00	44.50	18	1,250	1.44%
2023/08/28	11	45.07	0	0.00	44.50	11	1,247	0.88%
2023/08/25	0	0.00	102	45.13	44.90	-102	1,229	-8.30%	大賣/鉅額交易
2023/08/24	4	44.85	106	45.09	44.70	-102	1,225	-8.32%	大賣/鉅額交易
2023/08/23	0	0.00	6	44.59	44.75	-6	1,211	-0.50%
2023/08/21	9	44.93	6	44.90	45.00	3	1,196	0.25%
2023/08/18	3	44.55	2	45.00	45.00	1	1,191	0.08%
2023/08/17	13	44.75	0	44.75	45.15	13	1,181	1.10%
2023/08/16	2	44.63	0.8	44.53	44.65	1.2	1,159	0.11%
2023/08/15	2	45.15	46.1	44.83	44.55	-44.1	1,150	-3.83%
2023/08/14	4.6	44.17	2.1	44.74	43.35	2.6	1,113	0.23%
2023/08/11	3	43.95	81.9	44.02	43.90	-78.9	1,083	-7.28%
2023/08/10	0	0.00	3	42.23	42.10	-3	1,009	-0.30%
2023/08/07	2	42.50	1	42.11	42.60	1	1,133	0.08%
2023/08/04	5	42.35	5	42.21	42.30	0	1,275	0.00%
2023/08/02	4	41.64	8	41.53	41.55	-4	1,347	-0.30%
2023/08/01	4	42.08	1.1	42.53	42.25	2.9	1,348	0.22%
2023/07/31	6	42.59	2	42.45	42.35	4	1,345	0.30%
2023/07/28	7	42.41	0	0.00	42.95	7	1,361	0.52%
2023/07/27	1	42.95	0	0.00	42.95	1	1,394	0.07%
2023/07/26	2	43.48	4	43.85	43.25	-2	1,403	-0.14%
2023/07/25	4	43.06	3	42.68	43.20	1	1,396	0.07%
2023/07/24	1	41.05	1.1	41.80	42.30	-0.1	1,386	-0.01%
2023/07/21	5	41.58	1.2	41.92	41.50	3.9	1,379	0.28%
2023/07/20	4	41.59	11.4	41.61	41.70	-7.4	1,385	-0.53%
2023/07/19	6.1	40.85	2.3	40.89	40.60	3.8	1,379	0.28%
2023/07/18	3	41.20	0	0.00	41.10	3	1,389	0.22%
2023/07/17	6	41.70	9	41.93	42.15	-3	1,396	-0.21%
2023/07/14	1	40.90	0	0.00	40.75	1	1,375	0.07%
2023/07/13	10	41.67	2.3	41.59	41.20	7.7	1,378	0.56%
2023/07/12	1	41.25	3	42.00	41.95	-2	1,396	-0.14%
2023/07/11	9.1	40.56	46.3	40.40	40.85	-37.1	1,409	-2.63%
2023/07/10	9	44.98	15	44.91	44.95	-6	1,380	-0.43%
2023/07/07	3.1	44.93	2	44.90	44.65	1.1	1,341	0.09%
2023/07/06	6	45.47	6	45.58	45.50	0	1,313	0.00%
2023/07/05	0	45.25	5	45.10	45.10	-5	1,253	-0.40%
2023/07/04	0	43.85	3	44.45	44.75	-3	1,225	-0.24%
2023/07/03	0	44.25	2	44.20	44.20	-2	1,218	-0.16%
2023/06/30	0	43.65	6	43.58	43.65	-6	1,218	-0.49%
2023/06/28	0	43.80	0	0.00	42.85	0	1,243	0.00%
2023/06/27	2	43.18	0	0.00	42.85	2	1,264	0.16%
2023/06/26	1	43.15	0	0.00	43.35	1	1,279	0.08%
2023/06/21	0	43.30	0	0.00	43.15	0	1,302	0.00%
2023/06/20	0	0.00	6	43.19	43.30	-6	1,319	-0.45%
2023/06/19	0	0.00	1	42.95	43.25	-1	1,351	-0.07%
2023/06/16	0	43.50	0	0.00	43.00	0	1,405	0.00%
2023/06/15	1	43.60	1	43.45	43.40	0	1,460	0.00%
2023/06/14	7	43.27	2	42.85	43.40	5	1,456	0.34%
2023/06/13	0	0.00	2	42.20	42.65	-2	1,449	-0.14%
2023/06/09	2	42.55	12	42.57	42.75	-10	1,444	-0.69%
2023/06/08	0	0.00	1	42.00	41.80	-1	1,437	-0.07%
2023/06/07	1	42.00	5	41.97	42.00	-4	1,442	-0.28%
2023/06/06	0	0.00	6	41.86	41.85	-6	1,448	-0.41%
2023/06/05	0.1	42.14	0	0.00	42.25	0.1	1,452	0.01%
2023/06/02	3	42.03	17	41.86	41.95	-14	1,449	-0.96%
2023/06/01	1	41.75	2	41.65	41.80	-1	1,446	-0.07%
2023/05/31	2	41.20	0.1	41.55	41.55	2	1,446	0.13%
2023/05/30	9	41.55	2	41.60	41.25	7	1,452	0.48%
2023/05/29	1	41.00	0	0.00	41.50	1	1,443	0.07%
2023/05/26	0	0.00	1	41.05	40.75	-1	1,435	-0.07%
2023/05/25	3	40.90	0	0.00	40.90	3	1,435	0.21%
2023/05/24	9	40.97	1	40.95	40.95	8	1,431	0.56%
2023/05/23	1	41.20	0	41.25	41.20	1	1,428	0.07%
2023/05/22	2	40.70	0	0.00	40.80	2	1,421	0.14%
2023/05/19	8	40.09	53.1	40.00	40.35	-45.1	1,418	-3.18%
2023/05/18	1	40.25	3	40.25	40.25	-2	1,410	-0.14%
2023/05/17	13	40.46	0.2	40.75	40.40	12.8	1,400	0.91%
2023/05/16	8	40.39	0	0.00	40.25	8	1,391	0.58%
2023/05/15	2	40.40	3	40.47	40.40	-1	1,381	-0.07%
2023/05/12	15	40.52	8	40.54	40.80	7	1,374	0.51%
2023/05/11	16.1	40.13	53	40.79	40.00	-36.9	1,346	-2.74%
2023/05/10	106.3	42.75	21	44.31	42.80	85.3	1,252	6.81%	大買/
2023/05/09	39	46.59	4.5	47.03	47.45	34.6	1,109	3.11%
2023/05/08	1	45.75	6	45.81	45.50	-5	1,032	-0.48%
2023/05/05	14	45.63	4	45.48	45.45	10	1,024	0.98%
2023/05/04	311	45.50	2	45.68	45.65	309	1,024	30.18%	大買/鉅額交易
2023/05/03	73.5	45.17	9	45.48	45.35	64.5	1,000	6.44%
2023/05/02	10	44.50	1	44.75	44.55	9	958	0.94%
2023/04/28	2	44.33	1	44.45	44.45	1	941	0.11%
2023/04/27	2	43.90	2	44.25	44.25	0	932	0.00%
2023/04/26	2	43.48	1	43.60	43.60	1	915	0.11%
2023/04/25	163	43.46	2	43.25	43.25	161	909	17.71%	大買/鉅額交易
2023/04/21	6.1	43.84	28	44.18	43.70	-21.9	887	-2.47%
2023/04/20	3	44.25	4.3	44.29	44.30	-1.3	876	-0.15%
2023/04/19	3.3	44.80	0	0.00	44.65	3.3	861	0.38%
2023/04/18	3	45.07	3	44.63	44.65	0	845	0.00%
2023/04/17	2	44.90	5	44.75	44.95	-3	831	-0.36%
2023/04/14	1	45.85	2.1	45.80	45.80	-1.1	795	-0.14%
2023/04/13	5	45.04	0	0.00	45.15	5	752	0.66%
2023/04/12	8	44.66	19.2	45.00	45.00	-11.2	725	-1.54%
2023/04/11	8	44.24	0	0.00	44.45	8	701	1.14%
2023/04/06	0	0.00	11	44.25	44.45	-11	679	-1.62%
2023/03/31	0	0.00	2	44.30	44.30	-2	671	-0.30%
2023/03/30	11	43.91	5	44.30	44.15	6	660	0.91%
2023/03/29	12	43.52	0	43.60	43.50	12	643	1.86%
2023/03/28	1	43.55	7	44.25	43.50	-6	634	-0.95%
2023/03/27	3	44.53	12	44.53	44.40	-9	606	-1.49%
2023/03/24	0	0.00	5	44.10	44.10	-5	585	-0.85%
2023/03/23	0	0.00	2	43.75	43.80	-2	568	-0.36%
2023/03/22	27.1	44.20	0	0.00	43.60	27.1	554	4.88%
2023/03/21	22.1	42.88	4	43.15	43.55	18.1	520	3.47%
2023/03/20	4	42.05	17	41.32	42.05	-13	463	-2.80%
2023/03/16	3.2	38.62	0	0.00	38.90	3.2	417	0.76%
2023/03/15	0	0.00	79	39.63	39.55	-79	423	-18.66%
2023/03/14	0	0.00	52	39.40	39.35	-52	426	-12.19%
2023/03/13	11	39.03	0	0.00	39.40	11	427	2.57%
2023/03/10	0	0.00	20	40.00	39.70	-20	431	-4.64%
2023/03/09	1	40.40	12	40.38	40.15	-11	441	-2.49%
2023/03/08	0	0.00	6	40.42	40.70	-6	440	-1.36%
2023/03/07	1	40.20	0	0.00	40.20	1	440	0.23%
2023/03/03	5	39.86	1	39.90	39.90	4	444	0.90%
2023/03/02	1	39.75	80	39.19	39.80	-79	441	-17.90%
2023/03/01	0	0.00	85	38.98	39.15	-85	439	-19.34%
2023/02/24	0	0.00	28	39.12	39.20	-28	445	-6.29%
2023/02/23	0	0.00	55	39.16	39.30	-55	453	-12.13%
2023/02/21	2	39.05	0	0.00	39.15	2	469	0.43%
2023/02/16	0	0.00	1	38.95	38.85	-1	500	-0.20%
2023/02/09	0	0.00	1	38.60	38.65	-1	610	-0.16%
2023/02/08	0	0.00	1	39.05	39.10	-1	606	-0.16%
2023/02/06	0	0.00	2	38.83	38.85	-2	615	-0.33%
2023/02/03	84	39.20	27	39.13	39.25	57	628	9.07%
2023/02/02	0	0.00	2	38.90	39.05	-2	630	-0.32%
2023/02/01	1	38.70	3	38.55	38.65	-2	624	-0.32%
2023/01/31	1	38.45	0	0.00	38.45	1	623	0.16%
2023/01/30	10	38.26	0	0.00	38.25	10	624	1.60%
2023/01/11	3	38.15	0	0.00	38.10	3	654	0.46%
2023/01/10	0	0.00	12	38.05	38.00	-12	657	-1.82%
2023/01/06	13	38.56	3	38.42	38.40	10	659	1.52%
2023/01/05	30	38.34	2	38.30	38.60	28	672	4.17%
2023/01/03	0	0.00	1	38.25	38.15	-1	683	-0.15%
2022/12/29	0	0.00	11	37.35	37.85	-11	684	-1.61%
2022/12/28	22	37.96	5	38.32	37.70	17	696	2.44%
2022/12/23	0	0.00	0	39.35	39.25	0	716	-0.01%
2022/12/22	32	39.95	2.1	39.91	39.95	29.9	716	4.18%
2022/12/21	0	0.00	2	39.80	39.50	-2	734	-0.27%
2022/12/16	0	0.00	1.9	40.94	40.80	-1.9	767	-0.25%
2022/12/15	0	0.00	2	41.10	41.30	-2	774	-0.26%
2022/12/14	3	40.92	1	41.00	40.95	2	788	0.25%
2022/12/13	0	0.00	4	40.80	40.85	-4	824	-0.49%
2022/12/09	1	41.35	2	40.75	40.75	-1	890	-0.11%
2022/12/08	0	0.00	8	39.46	39.90	-8	902	-0.89%
2022/12/07	0	0.00	7	40.06	39.45	-7	922	-0.76%
2022/12/06	28	41.04	2	41.25	41.00	26	950	2.74%
2022/12/02	6	41.05	12	40.93	41.00	-6	1,021	-0.59%
2022/12/01	50	40.89	0	0.00	40.60	50	1,010	4.95%
2022/11/30	1	41.45	0	0.00	41.35	1	994	0.10%
2022/11/29	2	41.60	0	0.00	41.55	2	988	0.20%
2022/11/28	0	0.00	41	40.96	41.20	-41	981	-4.18%
2022/11/25	0	0.00	1	40.90	40.80	-1	975	-0.10%
2022/11/24	2	40.45	1	40.65	40.75	1	975	0.10%
2022/11/22	0	0.00	22	40.45	40.45	-22	979	-2.25%
2022/11/21	1	40.05	6	40.35	40.05	-5	1,021	-0.49%
2022/11/17	0	0.00	20	40.30	40.65	-20	1,008	-1.98%
2022/11/16	0	0.00	16	40.49	40.60	-16	1,001	-1.60%
2022/11/15	1	40.30	20	40.39	40.40	-19	994	-1.91%
2022/11/11	3	40.23	61	40.35	40.25	-58	980	-5.91%
2022/11/10	38	40.19	0	0.00	40.25	38	954	3.98%
2022/11/09	6	39.77	0	0.00	39.85	6	917	0.65%
2022/11/08	3	38.85	6	38.65	38.80	-3	914	-0.33%
2022/11/07	62	39.00	0	0.00	38.85	62	916	6.76%
2022/11/03	0	0.00	2	37.38	38.35	-2	1,044	-0.19%
2022/11/02	3	37.40	0	0.00	37.70	3	1,060	0.28%
2022/10/31	0	0.00	2	35.95	36.10	-2	1,062	-0.19%
2022/10/27	0	0.00	1	35.30	35.50	-1	1,071	-0.09%
2022/10/26	7	35.17	0	0.00	35.00	7	1,076	0.65%
2022/10/24	1	35.00	0	0.00	35.40	1	1,097	0.09%
2022/10/21	0	0.00	1	35.10	34.95	-1	1,099	-0.09%
2022/10/20	1	35.00	0	0.00	35.00	1	1,099	0.09%
2022/10/19	2	36.75	1	36.45	36.10	1	1,095	0.09%
2022/10/13	1	36.15	1	34.40	34.40	0	1,144	0.00%
2022/10/12	0	0.00	1	36.10	36.05	-1	1,143	-0.09%
2022/09/29	32	36.02	0	0.00	35.95	32	1,262	2.53%
2022/09/28	6	35.83	0	0.00	35.10	6	1,259	0.48%
2022/09/23	0	0.00	10	38.17	38.05	-10	1,232	-0.81%
2022/09/22	30	39.40	2.2	39.53	39.30	27.8	1,219	2.28%
2022/09/21	10	39.80	30	40.62	39.60	-20	1,208	-1.65%
2022/09/19	1	40.80	3	41.38	41.60	-2	1,142	-0.18%
2022/09/16	31	41.30	2.1	40.79	40.80	28.9	1,105	2.62%
2022/09/15	8	40.45	33	40.47	40.40	-25	1,070	-2.34%
2022/09/14	1	39.85	7	39.86	40.25	-6	1,041	-0.58%
2022/09/13	4	39.96	65	40.39	39.80	-61	1,021	-5.97%
2022/09/12	0	0.00	62	39.55	39.55	-62	979	-6.33%
2022/09/08	0.2	39.10	1	38.30	39.10	-0.8	962	-0.09%
2022/09/07	2	37.05	3	37.05	37.25	-1	900	-0.11%
2022/09/05	1	37.25	0	0.00	37.25	1	892	0.11%
2022/09/01	2.3	38.26	3	38.15	38.05	-0.7	890	-0.07%
2022/08/31	2.1	38.50	1	38.30	38.65	1.1	892	0.12%
2022/08/30	1	38.20	1	38.00	38.20	0	888	0.00%
2022/08/29	0	0.00	3	37.40	37.55	-3	882	-0.34%
2022/08/26	4	39.04	2	39.75	38.65	2	876	0.23%
2022/08/25	3	37.18	0	0.00	37.25	3	825	0.36%
2022/08/24	0	36.60	0	0.00	36.50	0	823	0.00%
2022/08/23	0	0.00	0.1	36.88	36.75	-0.1	824	-0.01%
2022/08/22	1	37.55	1.1	37.46	37.30	-0.1	823	-0.01%
2022/08/19	1	37.70	0	0.00	37.60	1	821	0.12%
2022/08/18	0	0.00	2	37.70	37.70	-2	820	-0.24%
2022/08/17	0	0.00	2	37.40	37.50	-2	817	-0.24%
2022/08/16	0	37.80	0	0.00	37.60	0	812	0.00%
2022/08/15	0	0.00	6	37.21	37.60	-6	804	-0.75%
2022/08/12	10	38.25	4	38.23	38.10	6	787	0.76%
2022/08/11	81	38.24	16.4	38.23	38.10	64.6	780	8.28%
2022/08/10	128	40.85	9	40.72	41.10	119	728	16.34%	大買/鉅額交易
2022/08/09	4	38.30	0	0.00	38.80	4	652	0.61%
2022/08/02	0.1	37.80	0	0.00	37.40	0.1	612	0.02%
2022/07/29	0	0.00	2	38.25	38.40	-2	607	-0.33%
2022/07/26	1	37.05	0	0.00	37.10	1	587	0.17%
2022/07/22	0	0.00	1	38.15	38.40	-1	573	-0.17%
2022/07/21	1	38.15	0	0.00	38.35	1	555	0.18%
2022/07/20	1	37.70	9	37.56	37.50	-8	535	-1.49%
2022/07/19	44	37.05	1.1	37.16	37.00	43	524	8.19%
2022/07/18	2	37.45	2	37.40	37.50	0	516	0.00%
2022/07/15	2	38.33	0	0.00	38.40	2	500	0.40%
2022/07/14	0	0.00	1	38.25	38.20	-1	422	-0.24%
2022/07/11	0	0.00	2	36.50	36.50	-2	371	-0.54%
2022/07/08	0	35.50	0	0.00	35.60	0	366	0.00%
2022/07/07	44	34.49	0	0.00	35.00	44	356	12.35%
2022/07/05	1	34.40	1	33.90	34.10	0	352	0.00%
2022/07/01	0	0.00	0.1	33.90	33.90	-0.1	352	-0.02%
2022/06/30	1	35.50	0	0.00	34.05	1	342	0.29%
2022/06/28	0	0.00	2	35.85	35.90	-2	341	-0.59%
2022/06/24	5	35.45	4	35.48	35.25	1	355	0.28%
2022/06/23	2	34.85	0	0.00	35.05	2	356	0.56%
2022/06/22	1	35.35	0	0.00	35.25	1	358	0.28%
2022/06/21	0	0.00	2	35.68	35.95	-2	363	-0.55%
2022/06/17	1	35.50	0	0.00	35.50	1	373	0.27%
2022/06/16	0.1	37.10	0	0.00	36.30	0.1	372	0.01%
2022/06/15	0	0.00	1.4	37.92	36.75	-1.4	373	-0.37%
2022/06/14	0.1	36.65	0	0.00	36.75	0.1	374	0.03%
2022/06/13	1.1	37.00	1	37.10	37.10	0.1	376	0.03%
2022/06/09	2	37.48	0	0.00	37.75	2	377	0.53%
2022/06/02	0	0.00	0.3	37.65	37.80	-0.3	380	-0.07%
2022/06/01	3	37.40	0	0.00	37.50	3	401	0.75%
2022/05/31	0	0.00	1	37.65	37.50	-1	407	-0.25%
2022/05/25	1	35.55	1	35.85	36.00	0	404	0.00%
2022/05/24	1.1	35.75	2	35.20	35.30	-0.9	409	-0.23%
2022/05/19	0	0.00	107	35.66	36.00	-107	422	-25.33%	大賣/鉅額交易
2022/05/17	0	0.00	141	36.01	36.70	-141	418	-33.69%	大賣/鉅額交易
2022/05/16	3	35.90	0.1	36.50	35.80	2.9	421	0.70%
2022/05/13	43	35.63	0	0.00	36.30	43	426	10.09%
2022/05/12	1	35.20	0	0.00	35.25	1	428	0.23%
2022/05/11	1	35.55	0	0.00	35.50	1	429	0.23%
2022/05/10	3	34.33	5.3	36.02	36.25	-2.3	429	-0.52%
2022/05/09	0	35.40	1	35.30	35.20	-1	423	-0.23%
2022/05/06	1	36.20	1	36.30	36.40	0	422	0.00%
2022/05/04	0.2	37.20	0	0.00	37.00	0.2	417	0.04%
2022/05/03	1	36.95	0	0.00	36.95	1	423	0.24%
2022/04/29	0	0.00	0.2	37.73	37.85	-0.2	424	-0.05%
2022/04/28	7	37.04	0	0.00	37.00	7	433	1.62%
2022/04/27	0	0.00	1	36.35	36.50	-1	435	-0.23%
2022/04/25	0	39.50	11	38.11	37.85	-11	433	-2.54%
2022/04/22	0	0.00	3	39.30	39.25	-3	429	-0.70%
2022/04/21	0	0.00	1	39.20	39.10	-1	434	-0.23%
2022/04/20	1	39.40	1	39.30	39.40	0	432	0.00%
2022/04/19	0	0.00	1	39.90	39.60	-1	436	-0.23%
2022/04/12	0	0.00	53	39.75	40.00	-53	505	-10.49%
2022/04/11	1	40.05	50	40.07	40.00	-49	574	-8.53%
2022/04/08	0	0.00	1	40.65	40.80	-1	620	-0.16%
2022/04/07	7	41.25	62	40.88	40.50	-55	646	-8.51%
2022/04/01	1	41.00	0	0.00	41.55	1	684	0.15%
2022/03/31	1	41.65	0	0.00	41.50	1	692	0.14%
2022/03/30	0	0.00	85	42.26	42.25	-85	701	-12.12%
2022/03/23	1	42.15	1	42.15	42.00	0	729	0.00%
2022/03/22	0	0.00	1	41.65	42.00	-1	726	-0.14%
2022/03/17	2	40.90	0	0.00	41.10	2	790	0.25%
2022/03/14	0	0.00	1	40.80	40.90	-1	970	-0.10%
2022/03/11	2	40.90	2	40.65	40.60	0	1,140	0.00%
2022/03/10	1	40.75	0	0.00	40.75	1	1,154	0.09%
2022/03/09	1	39.55	1	39.70	39.55	0	1,164	0.00%
2022/03/07	6	38.90	0	0.00	38.90	6	1,244	0.48%
2022/03/04	6	40.85	0	0.00	40.85	6	1,273	0.47%
2022/03/01	3	41.58	29	41.52	41.65	-26	1,293	-2.01%
2022/02/25	0	0.00	1	40.65	40.60	-1	1,294	-0.08%
2022/02/23	2	41.98	2	42.10	42.05	0	1,288	0.00%
2022/02/22	1	43.05	2	42.90	42.15	-1	1,285	-0.08%
2022/02/16	2	43.63	0	0.00	43.55	2	1,308	0.15%
2022/02/14	0.1	43.70	0	0.00	43.50	0.1	1,307	0.00%
2022/02/11	1	44.45	1	44.35	44.45	0	1,307	0.00%
2022/02/09	2	45.05	0	0.00	44.90	2	1,305	0.15%
2022/01/26	1	43.00	6	43.00	43.00	-5	1,297	-0.39%
2022/01/25	3	43.80	7	43.21	43.15	-4	1,297	-0.31%
2022/01/21	1	44.70	2	45.00	44.80	-1	1,295	-0.08%
2022/01/20	0	0.00	2	45.43	45.80	-2	1,285	-0.16%
2022/01/18	1	45.75	0	0.00	46.00	1	1,280	0.08%
2022/01/14	0	0.00	1	45.05	45.00	-1	1,279	-0.08%
2022/01/13	1	45.95	0	0.00	45.95	1	1,282	0.08%
2022/01/12	1	46.50	0	0.00	46.30	1	1,298	0.08%
2022/01/11	1	46.20	1	46.80	46.80	0	1,300	0.00%
2022/01/10	1.1	46.86	1	46.60	46.95	0.1	1,293	0.01%
2022/01/06	0	0.00	2	47.08	47.00	-2	1,279	-0.16%
2022/01/05	143	47.18	1	48.40	47.65	142	1,272	11.16%	大買/鉅額交易
2022/01/04	3	49.17	7	48.81	48.80	-4	1,248	-0.32%
2022/01/03	2	48.93	8	48.29	48.85	-6	1,180	-0.51%
2021/12/30	3	47.48	0	0.00	47.70	3	1,136	0.26%
2021/12/29	0	0.00	13	46.29	46.75	-13	1,114	-1.17%
2021/12/28	16	46.39	3	46.35	46.60	13	1,106	1.18%
2021/12/22	1.1	44.55	1	44.50	45.00	0.1	1,059	0.01%
2021/12/20	0.2	44.95	10	44.60	44.40	-9.8	1,046	-0.93%
2021/12/16	5	45.95	2	45.63	45.50	3	1,043	0.29%
2021/12/15	70	45.35	0	0.00	45.50	70	1,039	6.73%
2021/12/14	1	45.00	3.1	45.50	44.95	-2.1	1,025	-0.20%
2021/12/13	2	46.70	150	46.75	46.50	-148	1,005	-14.73%	大賣/鉅額交易
2021/12/10	2.2	48.12	0	48.20	48.05	2.2	974	0.23%
2021/12/09	4	48.71	0	0.00	48.75	4	964	0.41%
2021/12/08	323.1	49.09	31	49.34	49.30	292.1	929	31.44%	大買/鉅額交易
2021/12/07	21.5	49.98	14	50.14	50.30	7.5	800	0.93%
2021/12/06	6	45.80	0	0.00	45.80	6	632	0.95%
2021/12/03	1	45.90	105	45.91	46.45	-104	626	-16.61%	大賣/鉅額交易
2021/12/01	2	45.93	3	46.50	46.95	-1	594	-0.17%
2021/11/30	1	46.70	0	0.00	46.40	1	534	0.19%
2021/11/22	0	0.00	6	43.70	43.70	-6	490	-1.22%
2021/11/19	0	0.00	4	43.35	43.85	-4	496	-0.81%
2021/11/15	2	42.75	3	42.70	42.70	-1	509	-0.20%
2021/11/08	6	43.10	0	0.00	43.10	6	636	0.94%
2021/11/05	0	0.00	1	42.95	42.95	-1	652	-0.15%
2021/11/02	0	0.00	6	43.00	43.00	-6	717	-0.84%
2021/11/01	1	43.50	6	43.10	43.10	-5	728	-0.69%
2021/10/29	3	43.45	2	44.10	43.40	1	741	0.13%
2021/10/28	0	0.00	3	44.40	44.50	-3	755	-0.40%
2021/10/25	0	0.00	1	44.50	44.60	-1	865	-0.12%
2021/10/22	1	44.90	0	0.00	44.80	1	911	0.11%
2021/10/19	2	43.75	0	0.00	43.75	2	1,235	0.16%
2021/10/18	2	42.70	0	0.00	42.70	2	1,322	0.15%
2021/10/15	2	42.85	0	0.00	42.85	2	1,344	0.15%
2021/10/14	2	42.70	0	0.00	42.70	2	1,356	0.15%
2021/10/13	2	42.70	0	0.00	42.70	2	1,371	0.15%
2021/10/12	0	0.00	0.1	42.25	42.00	-0.1	1,376	-0.01%
2021/10/04	0	0.00	1	42.40	42.65	-1	1,534	-0.07%
2021/09/23	0	0.00	2	45.95	45.90	-2	1,587	-0.13%
2021/09/03	0	0.00	2.1	48.60	48.75	-2.1	1,646	-0.13%
2021/09/02	0	0.00	0	49.00	48.00	0	1,644	0.00%
2021/09/01	0	0.00	1	48.95	48.85	-1	1,647	-0.06%
2021/08/30	1	47.60	0	0.00	47.55	1	1,672	0.06%
2021/08/19	2	47.00	1	47.40	46.60	1	1,782	0.06%
2021/08/18	2	47.70	1	47.20	48.85	1	1,765	0.06%
2021/08/17	0	0.00	1	47.80	47.85	-1	1,753	-0.06%
2021/08/13	14	50.62	1	50.10	50.60	13	1,713	0.76%
2021/08/12	1	50.60	20	50.66	50.60	-19	1,713	-1.11%
2021/08/11	5	51.24	22	51.06	51.00	-17	1,714	-0.99%
2021/08/10	3	52.07	0.4	52.00	51.70	2.6	1,732	0.15%
2021/08/06	0	0.00	4.5	54.43	54.60	-4.5	1,734	-0.26%
2021/08/04	2	56.90	1	56.80	56.80	1	1,794	0.06%
2021/08/03	5	57.34	0	0.00	57.40	5	1,800	0.28%
2021/08/02	2	56.60	0	0.00	56.40	2	1,790	0.11%
2021/07/30	6	57.13	2	55.30	55.30	4	1,777	0.22%
2021/07/29	1	56.90	1	55.60	54.50	0	1,735	0.00%
2021/07/28	3	56.20	0	0.00	55.80	3	1,734	0.17%
2021/07/27	4	58.25	2	59.05	57.60	2	1,731	0.12%
2021/07/26	16	57.51	54	59.05	57.90	-38	1,699	-2.24%
2021/07/23	64	58.91	6	60.28	59.10	58	1,619	3.58%
2021/07/22	8	54.70	4	57.50	57.50	4	1,426	0.28%
2021/07/19	0	0.00	1	54.00	53.50	-1	1,336	-0.07%
2021/07/15	23	55.03	9	55.30	55.00	14	1,344	1.04%
2021/07/14	10	53.55	1	53.80	54.00	9	1,312	0.69%
2021/07/12	0	0.00	59	49.80	50.00	-59	1,252	-4.71%
2021/07/09	1	50.90	0	0.00	50.50	1	1,229	0.08%
2021/07/07	2	51.15	0	0.00	51.10	2	1,265	0.16%
2021/07/05	0	0.00	6	52.10	52.90	-6	1,298	-0.46%
2021/07/01	1	52.50	10	52.20	52.10	-9	1,318	-0.68%
2021/06/30	1	52.80	0	0.00	53.20	1	1,330	0.08%
2021/06/28	0	0.00	1	53.60	54.30	-1	1,354	-0.07%
2021/06/25	1	53.80	0	0.00	53.70	1	1,358	0.07%
2021/06/24	1	53.90	0	0.00	53.80	1	1,377	0.07%
2021/06/23	0	0.00	1	52.50	54.60	-1	1,392	-0.07%
2021/06/09	4	55.68	0	0.00	55.40	4	1,917	0.21%
2021/06/07	12	57.10	4	57.53	57.10	8	1,922	0.42%
2021/06/04	15	58.29	2	58.10	57.80	13	1,914	0.68%
2021/06/03	3	57.73	0	0.00	58.90	3	1,873	0.16%
2021/06/02	10	56.58	0	0.00	55.50	10	1,824	0.55%
2021/06/01	2	55.50	1	55.60	56.40	1	1,826	0.05%
2021/05/31	4	56.15	0	0.00	55.40	4	1,821	0.22%
2021/05/24	0	0.00	1	55.80	55.50	-1	1,902	-0.05%
2021/05/12	0	0.00	274	52.38	54.40	-274	2,013	-13.61%	大賣/鉅額交易
2021/05/11	3	59.03	1	59.70	58.10	2	1,985	0.10%
2021/05/10	1	61.00	184	60.84	61.00	-183	2,009	-9.11%	大賣/鉅額交易
2021/05/06	0	0.00	1	61.30	61.50	-1	2,414	-0.04%
2021/05/05	0	0.00	2	60.90	62.50	-2	2,648	-0.08%
2021/05/04	2	58.30	6	58.65	58.20	-4	2,676	-0.15%
2021/05/03	0	0.00	1	61.80	60.90	-1	2,658	-0.04%
2021/04/26	0	0.00	3	63.10	63.20	-3	2,801	-0.11%
2021/04/22	1	63.10	0	0.00	62.70	1	2,986	0.03%
2021/04/21	2	63.50	0	0.00	63.30	2	3,040	0.07%
2021/04/15	0	0.00	3	64.30	64.50	-3	3,088	-0.10%
2021/04/14	1	63.70	2	63.40	63.40	-1	3,106	-0.03%
2021/04/13	0	0.00	12	64.32	64.10	-12	3,112	-0.39%
2021/04/12	0	0.00	3	65.47	65.30	-3	3,118	-0.10%
2021/04/09	0	0.00	2	65.90	65.90	-2	3,114	-0.06%
2021/04/08	1	66.60	18	66.41	66.70	-17	3,110	-0.55%
2021/04/07	1	66.50	3	66.43	66.40	-2	3,100	-0.06%
2021/04/01	0	0.00	200	65.78	65.10	-200	3,087	-6.48%	大賣/鉅額交易
2021/03/31	0	0.00	3.2	66.19	66.20	-3.2	3,096	-0.10%
2021/03/30	3	66.00	0	0.00	65.80	3	3,170	0.09%
2021/03/29	206	65.96	0	0.00	65.70	206	3,223	6.39%	大買/鉅額交易
2021/03/25	0	0.00	22	65.02	64.80	-22	3,223	-0.68%
2021/03/24	15	67.63	46	66.93	66.60	-31	3,182	-0.97%
2021/03/23	18	69.32	11	68.36	70.60	7	3,079	0.23%
2021/03/22	5	71.12	16	70.14	69.10	-11	3,030	-0.36%
2021/03/19	14	69.90	2	69.80	69.80	12	3,003	0.40%
2021/03/18	12	69.53	5	69.10	69.20	7	2,957	0.24%
2021/03/17	1	68.00	3	68.20	68.20	-2	2,960	-0.07%
2021/03/16	18	68.16	0	0.00	67.90	18	3,065	0.59%
2021/03/09	4	64.30	0	0.00	64.30	4	3,316	0.12%
2021/03/05	1	64.00	2	64.50	64.10	-1	3,498	-0.03%
2021/03/04	1	64.70	0	0.00	64.50	1	3,606	0.03%
2021/03/03	2	65.50	5	64.30	65.50	-3	3,684	-0.08%
2021/03/02	1	65.20	0	0.00	64.70	1	3,694	0.03%
2021/02/26	0	0.00	5	65.90	65.90	-5	3,718	-0.13%
2021/02/24	1	66.50	9	67.52	66.40	-8	3,841	-0.21%
2021/02/23	10	69.20	0	0.00	68.30	10	3,880	0.26%
2021/02/18	3	68.00	1	67.40	67.40	2	4,002	0.05%
2021/02/17	3	67.00	100	65.47	66.20	-97	4,053	-2.39%
2021/02/05	80	64.20	5	64.34	64.20	75	4,058	1.85%
2021/02/04	0	0.00	3	64.50	64.80	-3	4,109	-0.07%
2021/02/03	0	0.00	80	66.39	65.50	-80	4,150	-1.93%
2021/02/02	99	65.18	0	0.00	65.40	99	4,231	2.34%
2021/02/01	20	65.45	140	64.93	65.90	-120	4,302	-2.79%	大賣/鉅額交易
2021/01/29	0	0.00	39	68.72	66.70	-39	4,422	-0.88%
2021/01/28	181	68.26	39	67.80	68.70	142	4,302	3.30%	大買/鉅額交易
2021/01/27	46	67.32	23	70.15	66.30	23	4,085	0.56%
2021/01/26	3	66.63	30	66.52	65.80	-27	3,880	-0.70%
2021/01/25	0	0.00	95	65.80	65.50	-95	3,849	-2.47%
2021/01/22	22	65.33	0	0.00	65.60	22	3,871	0.57%
2021/01/21	28	64.23	51	64.85	64.20	-23	3,892	-0.59%
2021/01/20	12	66.07	18	64.91	63.80	-6	3,926	-0.15%
2021/01/19	132	66.74	35	67.39	66.90	97	3,938	2.46%	大買/
2021/01/18	37	67.15	140	66.24	66.90	-103	3,929	-2.62%	大賣/鉅額交易
2021/01/15	250	65.65	121	65.56	65.90	129	3,882	3.32%	大買/大賣/鉅額交易
2021/01/14	21	64.49	6	64.72	65.30	15	3,933	0.38%
2021/01/13	11	62.69	1	62.80	62.00	10	4,401	0.23%
2021/01/12	0	0.00	9	61.30	61.30	-9	4,438	-0.20%
2021/01/11	0	0.00	2	62.60	62.30	-2	4,486	-0.04%
2021/01/08	0	0.00	9	61.60	61.70	-9	4,584	-0.20%
2021/01/06	0.1	62.20	2	63.40	62.20	-1.9	4,805	-0.04%
2021/01/05	10	63.32	12	63.15	63.00	-2	4,934	-0.04%
2021/01/04	1	64.10	15	64.53	64.20	-14	4,964	-0.28%
2020/12/31	20	64.97	16	64.67	64.90	4	5,063	0.08%
2020/12/30	4	63.95	5	63.82	63.80	-1	5,149	-0.02%
2020/12/29	5	64.70	0	0.00	64.40	5	5,215	0.10%
2020/12/28	2	64.60	0	0.00	64.80	2	5,272	0.04%
2020/12/25	10	64.80	19	64.62	64.70	-9	5,363	-0.17%
2020/12/24	4	66.58	9	65.80	65.80	-5	5,420	-0.09%
2020/12/23	23	64.08	7	61.86	64.70	16	5,408	0.30%
2020/12/22	2	62.10	5	62.40	61.00	-3	5,497	-0.05%
2020/12/21	1	63.30	36	62.13	62.30	-35	5,671	-0.62%
2020/12/17	0	0.00	8	64.41	64.30	-8	5,931	-0.13%
2020/12/16	11	64.25	5	64.20	64.10	6	6,066	0.10%
2020/12/15	0	0.00	10	63.67	63.40	-10	6,170	-0.16%
2020/12/14	2	63.80	10	63.76	63.80	-8	6,381	-0.13%
2020/12/11	4	64.60	19	63.42	63.30	-15	6,513	-0.23%
2020/12/10	15	65.39	28	65.81	65.30	-13	6,504	-0.20%
2020/12/09	38.1	63.63	53	64.15	63.90	-14.9	6,436	-0.23%
2020/12/08	76	63.20	87	62.79	63.70	-11	6,553	-0.17%
2020/12/07	92	61.86	12	61.77	61.80	80	6,635	1.21%
2020/12/04	4	63.03	22	62.76	62.60	-18	6,687	-0.27%
2020/12/03	1	64.10	218	64.04	63.80	-217	6,785	-3.20%	大賣/鉅額交易
2020/12/02	1	66.60	56	66.89	66.20	-55	6,765	-0.81%
2020/12/01	2	69.25	55	70.23	69.10	-53	6,766	-0.78%
2020/11/30	62	71.30	202	71.36	70.50	-140	6,897	-2.03%	大賣/鉅額交易
2020/11/27	24	71.12	8	69.65	69.50	16	6,956	0.23%
2020/11/26	0	0.00	1	70.00	69.40	-1	7,336	-0.01%
2020/11/25	1	71.50	7	70.34	69.70	-6	7,796	-0.08%
2020/11/24	17	70.91	69	70.79	70.40	-52	7,972	-0.65%
2020/11/23	63	71.13	24	70.10	71.50	39	8,254	0.47%
2020/11/20	22	70.14	1,198	69.46	69.60	-1,176	8,466	-13.89%	大賣/鉅額交易
2020/11/19	58	69.57	21	69.80	68.80	37	8,941	0.41%
2020/11/18	40	69.56	13	69.11	69.80	27	9,056	0.30%
2020/11/17	7	68.34	42	68.56	68.40	-35	9,244	-0.38%
2020/11/16	12	69.88	15	69.57	68.70	-3	9,482	-0.03%
2020/11/13	25	69.20	42	68.95	69.10	-17	9,703	-0.18%
2020/11/12	227	69.57	19	68.61	68.00	208	9,926	2.10%	大買/鉅額交易
2020/11/11	6	69.40	70	68.38	67.90	-64	10,340	-0.62%
2020/11/10	92	68.74	28	69.14	68.10	64	10,724	0.60%
2020/11/09	126	69.41	35	68.37	68.90	91	11,240	0.81%	大買/
2020/11/06	984	69.72	22	67.85	67.70	962	11,460	8.39%	大買/鉅額交易
2020/11/05	2	66.80	10	67.04	66.30	-8	11,486	-0.07%
2020/11/04	17	66.68	5	65.44	66.80	12	11,654	0.10%
2020/11/03	8	65.99	4	65.70	65.00	4	11,901	0.03%
2020/11/02	2	63.70	12	63.99	64.40	-10	12,139	-0.08%
2020/10/30	2	64.80	4	64.93	64.00	-2	12,466	-0.02%
2020/10/29	1	65.50	10	65.00	65.00	-9	12,730	-0.07%
2020/10/28	51	66.28	26	66.73	66.20	25	12,750	0.20%
2020/10/27	24	67.32	11	66.89	68.00	13	12,776	0.10%
2020/10/26	3	68.17	31	69.17	66.90	-28	13,043	-0.21%
2020/10/23	5	69.04	14	69.34	69.40	-9	13,250	-0.07%
2020/10/22	15	69.07	56	69.03	68.40	-41	13,282	-0.31%
2020/10/21	265	75.67	34	71.98	69.50	231	13,215	1.75%	大買/鉅額交易
2020/10/20	15	71.05	17	70.36	71.00	-2	12,729	-0.02%
2020/10/19	11	69.81	25	68.97	70.10	-14	12,720	-0.11%
2020/10/16	46	69.43	22	68.97	68.60	24	12,720	0.19%
2020/10/15	42	70.27	74	70.66	68.50	-32	12,628	-0.25%
2020/10/14	79	71.58	60	70.65	71.90	19	12,530	0.15%
2020/10/13	91	70.60	38	70.91	70.20	53	12,454	0.43%
2020/10/12	36	69.21	1	68.80	68.00	35	12,348	0.28%
2020/10/08	4	68.83	65	68.56	68.90	-61	12,348	-0.49%
2020/10/07	417	68.80	24	67.09	69.50	393	12,275	3.20%	大買/鉅額交易
2020/10/06	17	67.80	25	67.63	66.40	-8	12,241	-0.07%
2020/10/05	51	66.35	43	65.29	66.70	8	12,298	0.07%
2020/09/30	98	64.07	39	63.35	65.20	59	12,311	0.48%
2020/09/29	34	63.71	29	63.93	63.70	5	12,351	0.04%
2020/09/28	0	0.00	160	65.25	65.20	-160	12,376	-1.29%	大賣/鉅額交易
2020/09/25	50	64.32	75	65.86	65.00	-25	12,408	-0.20%
2020/09/24	27	70.43	84	69.72	68.00	-57	12,452	-0.46%
2020/09/23	92	70.26	62	70.05	71.90	30	12,462	0.24%
2020/09/22	28	69.48	43	69.81	68.60	-15	12,353	-0.12%
2020/09/21	61	70.28	76	70.70	71.20	-15	12,464	-0.12%
2020/09/18	20	72.26	85	71.95	70.60	-65	12,363	-0.53%
2020/09/17	98	72.52	124	71.71	71.10	-26	12,289	-0.21%	大賣/
2020/09/16	147	70.31	3	70.47	70.30	144	12,113	1.19%	大買/鉅額交易
2020/09/15	2	67.20	11	68.55	66.80	-9	12,036	-0.07%
2020/09/14	16	68.02	554	66.49	68.10	-538	12,215	-4.40%	大賣/鉅額交易
2020/09/11	3	68.33	15	67.08	66.60	-12	12,511	-0.10%
2020/09/10	5	72.10	4	71.60	69.50	1	12,547	0.01%
2020/09/09	2	70.60	173	69.71	71.00	-171	12,540	-1.36%	大賣/鉅額交易
2020/09/08	40	71.38	8	70.60	70.20	32	12,480	0.26%
2020/09/07	8	70.86	60	70.06	68.50	-52	12,342	-0.42%
2020/09/04	103	70.65	70	70.53	70.50	33	12,320	0.27%	大買/
2020/09/03	7	71.47	28	71.24	70.50	-21	12,474	-0.17%
2020/09/02	81	72.51	145	72.86	73.00	-64	12,380	-0.52%	大賣/
2020/09/01	69	73.80	209	74.44	72.50	-140	12,242	-1.14%	大賣/鉅額交易
2020/08/31	308	73.67	218.6	72.03	73.50	89.4	11,881	0.75%	大買/大賣/
2020/08/28	92	69.20	82	68.95	69.30	10	11,452	0.09%
2020/08/27	55	69.14	42	68.98	66.80	13	11,349	0.11%
2020/08/26	11	67.85	182	67.93	68.10	-171	11,088	-1.54%	大賣/鉅額交易
2020/08/25	336	67.74	171	65.75	68.00	165	10,874	1.52%	大買/大賣/鉅額交易
2020/08/24	115	64.55	14	61.84	63.90	101	10,490	0.96%	大買/鉅額交易
2020/08/21	78	62.98	210	64.07	62.80	-132	10,397	-1.27%	大賣/鉅額交易
2020/08/20	15	62.71	4	61.13	62.60	11	10,254	0.11%
2020/08/19	29	67.29	11	67.37	65.30	18	10,087	0.18%
2020/08/18	30	68.75	79	69.23	67.40	-49	9,851	-0.50%
2020/08/17	98	69.55	55	69.06	72.50	43	9,610	0.45%
2020/08/14	32	66.60	79	66.85	68.40	-47	9,199	-0.51%
2020/08/13	108	63.39	97	62.52	62.20	11	8,769	0.13%	大買/
2020/08/12	441	56.39	61	57.57	59.00	380	8,148	4.66%	大買/鉅額交易
2020/08/11	26	54.34	14	54.39	53.70	12	7,837	0.15%
2020/08/10	10	54.28	72	54.47	54.50	-62	7,687	-0.81%
2020/08/07	96	54.30	46	53.60	53.80	50	7,532	0.66%
2020/08/06	27	52.52	132	52.87	50.80	-105	7,271	-1.44%	大賣/鉅額交易
2020/08/05	98	50.92	205	50.50	52.40	-107	7,014	-1.53%	大賣/鉅額交易
2020/08/04	168	49.10	20	48.92	47.65	148	6,718	2.20%	大買/鉅額交易
2020/08/03	11	46.85	61	46.65	46.90	-50	6,440	-0.78%
2020/07/31	11	46.83	23	46.41	46.55	-12	6,389	-0.19%
2020/07/30	94	46.82	224	47.28	46.75	-130	6,358	-2.04%	大賣/鉅額交易
2020/07/29	220	44.93	52	44.97	46.50	168	6,142	2.74%	大買/鉅額交易
2020/07/28	25	43.72	108	43.12	42.95	-83	5,892	-1.41%	大賣/
2020/07/27	86	42.83	15	42.74	42.50	71	5,856	1.21%
2020/07/24	0	0.00	60	41.98	41.65	-60	5,849	-1.03%
2020/07/23	47	42.89	250	42.05	41.85	-203	5,884	-3.45%	大賣/鉅額交易
2020/07/22	115	41.83	3	41.70	42.20	112	5,902	1.90%	大買/鉅額交易
2020/07/21	3	40.13	26	40.30	40.25	-23	5,859	-0.39%
2020/07/20	24	39.93	19	39.04	40.00	5	5,885	0.08%
2020/07/17	22	40.41	9	40.03	39.30	13	5,909	0.22%
2020/07/16	12	39.70	92	39.34	39.45	-80	5,928	-1.35%
2020/07/15	2	40.48	2	40.13	39.80	0	5,889	0.00%
2020/07/14	3	41.65	8	41.66	40.80	-5	5,915	-0.08%
2020/07/13	7	42.41	4	43.00	41.75	3	5,899	0.05%
2020/07/10	152	42.64	165	42.60	41.70	-13	5,862	-0.22%	大買/大賣/
2020/07/09	17	44.35	59	44.65	44.95	-42	5,790	-0.73%
2020/07/08	77	44.11	14	44.37	44.75	63	5,739	1.10%
2020/07/07	29	42.91	8	42.43	42.75	21	5,627	0.37%
2020/07/06	34	42.26	25	42.41	42.80	9	5,554	0.16%
2020/07/03	5	41.03	113	41.06	41.75	-108	5,510	-1.96%	大賣/鉅額交易
2020/07/02	55	41.61	9	41.17	41.25	46	5,425	0.85%
2020/07/01	2	40.23	20	39.50	39.30	-18	5,310	-0.34%
2020/06/30	328	39.00	418	38.13	40.10	-90	5,257	-1.71%	大買/大賣/
2020/06/29	205	37.87	1	37.45	37.80	204	5,209	3.92%	大買/鉅額交易
2020/06/24	4	37.05	49	37.28	37.15	-45	5,224	-0.86%
2020/06/23	0	0.00	28	37.65	37.50	-28	5,231	-0.54%
2020/06/22	6	37.76	15	37.36	37.20	-9	5,196	-0.17%
2020/06/19	29	39.25	23	38.70	37.85	6	5,180	0.12%
2020/06/18	126	38.68	19	38.99	39.45	107	4,987	2.15%	大買/鉅額交易
2020/06/17	7	36.11	2	36.25	35.90	5	4,669	0.11%
2020/06/16	6	34.56	1	34.80	34.55	5	4,502	0.11%
2020/06/15	28	33.67	100	33.97	33.15	-72	4,405	-1.63%
2020/06/12	8	33.24	2	33.25	33.30	6	4,416	0.14%
2020/06/11	6	35.03	11	33.95	33.65	-5	4,454	-0.11%
2020/06/10	52	37.50	64	36.86	35.55	-12	4,425	-0.27%
2020/06/09	11	36.50	19	36.65	36.65	-8	4,268	-0.19%
2020/06/08	10	35.97	6	35.70	35.65	4	4,266	0.09%
2020/06/05	13	35.81	32	35.92	35.50	-19	4,345	-0.44%
2020/06/04	8	35.61	20	35.36	35.85	-12	4,346	-0.28%
2020/06/03	19	35.61	6	35.77	34.90	13	4,323	0.30%
2020/06/02	9	34.53	157	34.55	35.05	-148	4,203	-3.52%	大賣/鉅額交易
2020/06/01	2	35.35	49	35.50	35.50	-47	4,134	-1.14%
2020/05/29	45	35.96	107	35.10	36.15	-62	4,056	-1.53%	大賣/
2020/05/28	93	34.91	79	34.13	35.00	14	3,942	0.36%
2020/05/27	26	34.08	31	33.65	33.45	-5	3,800	-0.13%
2020/05/26	90	33.36	84	32.86	33.25	6	3,756	0.16%
2020/05/25	142	32.47	8	32.33	32.80	134	3,677	3.64%	大買/鉅額交易
2020/05/22	0	0.00	26	31.45	31.20	-26	3,647	-0.71%
2020/05/21	60	30.34	25	30.32	31.90	35	3,642	0.96%
2020/05/20	58	29.49	0	0.00	29.10	58	3,580	1.62%
2020/05/19	3	29.20	0	0.00	28.95	3	3,564	0.08%
2020/05/18	1	29.10	26	29.30	28.75	-25	3,564	-0.70%
2020/05/15	1	29.00	11	29.27	28.85	-10	3,583	-0.28%
2020/05/14	3	30.57	21	30.36	29.90	-18	3,546	-0.51%
2020/05/13	1	32.05	2	32.05	31.60	-1	3,513	-0.03%
2020/05/12	4	32.24	31	32.25	32.35	-27	3,502	-0.77%
2020/05/11	7	32.86	21	32.67	32.00	-14	3,488	-0.40%
2020/05/08	4	32.90	3	33.55	32.80	1	3,435	0.03%
2020/05/07	7	33.04	3	33.30	33.25	4	3,423	0.12%
2020/05/06	7	33.31	19	33.51	33.20	-12	3,421	-0.35%
2020/05/05	45	33.99	2	33.93	34.00	43	3,389	1.27%
2020/05/04	4	32.45	13	32.44	32.20	-9	3,290	-0.27%
2020/04/30	4	33.95	23	33.32	33.45	-19	3,289	-0.58%
2020/04/29	0	0.00	18	33.73	33.40	-18	3,270	-0.55%
2020/04/28	37	33.37	9	32.45	33.30	28	3,216	0.87%
2020/04/27	23	31.96	301	31.42	32.20	-278	3,203	-8.68%	大賣/鉅額交易
2020/04/24	1	31.00	51	31.65	31.00	-50	3,252	-1.54%
2020/04/23	15	31.32	100	31.00	31.65	-85	3,276	-2.59%
2020/04/22	10	30.81	152	29.68	30.80	-142	3,273	-4.34%	大賣/鉅額交易
2020/04/21	1	31.30	175	31.17	29.50	-174	3,234	-5.38%	大賣/鉅額交易
2020/04/20	4	31.75	8	31.61	32.00	-4	3,203	-0.12%
2020/04/17	222	32.55	60	32.37	32.00	162	3,225	5.02%	大買/鉅額交易
2020/04/16	29	31.90	56	31.30	32.00	-27	3,168	-0.85%
2020/04/15	2	31.90	45	31.86	31.95	-43	3,167	-1.36%
2020/04/14	60	31.96	43	31.15	31.50	17	3,148	0.54%
2020/04/13	46	31.16	1	30.70	30.00	45	3,105	1.45%
2020/04/10	0	0.00	12	30.83	30.70	-12	3,082	-0.39%
2020/04/09	33	31.77	8	31.30	31.30	25	3,082	0.81%
2020/04/08	43	31.59	10	31.31	31.50	33	3,068	1.08%
2020/04/07	245	29.90	46	29.79	30.55	199	3,067	6.49%	大買/鉅額交易
2020/04/06	7	26.84	419	26.49	27.80	-412	2,988	-13.79%	大賣/鉅額交易
2020/04/01	15	25.78	258	25.85	25.30	-243	2,921	-8.32%	大賣/鉅額交易
2020/03/31	888	26.68	325	26.22	26.55	563	2,890	19.48%	大買/大賣/鉅額交易
2020/03/30	395	24.13	23	24.12	25.10	372	2,764	13.46%	大買/鉅額交易
2020/03/27	252	24.28	158	24.13	24.00	94	2,750	3.42%	大買/大賣/
2020/03/26	6	23.74	3	23.77	24.50	3	2,734	0.11%
2020/03/24	0	0.00	3	22.17	22.15	-3	3,032	-0.10%
2020/03/23	0	0.00	475	20.95	20.90	-475	3,120	-15.22%	大賣/鉅額交易
2020/03/20	0	0.00	11	22.44	23.20	-11	3,200	-0.34%
2020/03/19	0	0.00	15	21.98	21.80	-15	3,453	-0.43%
2020/03/18	0	0.00	10	25.16	24.20	-10	3,747	-0.27%
2020/03/17	2	28.15	5	26.05	25.40	-3	3,991	-0.08%
2020/03/16	30	30.90	0	0.00	28.20	30	3,997	0.75%
2020/03/13	6	29.60	2	29.75	31.25	4	3,945	0.10%
2020/03/12	8	33.62	2	34.20	32.50	6	3,852	0.16%
2020/03/11	25	35.42	35	35.11	35.45	-10	3,867	-0.26%
2020/03/10	0	0.00	2	31.28	32.65	-2	3,761	-0.05%
2020/03/06	0	0.00	3	32.80	32.80	-3	3,652	-0.08%
2020/03/05	1	33.55	0	0.00	33.05	1	3,693	0.03%
2020/03/03	0	0.00	1	34.30	33.70	-1	3,706	-0.03%
2020/03/02	0	0.00	13	31.89	32.25	-13	3,682	-0.35%
2020/02/26	1	33.20	4	33.55	33.05	-3	3,640	-0.08%
2020/02/24	1	33.60	0	0.00	33.50	1	3,605	0.03%
2020/02/21	7.1	34.90	7	35.04	35.00	0.1	3,583	0.00%
2020/02/20	31	35.38	0	0.00	35.25	31	3,588	0.86%
2020/02/19	1	35.25	16	35.50	35.70	-15	3,622	-0.41%
2020/02/18	15	35.10	205	35.57	35.15	-190	3,641	-5.22%	大賣/鉅額交易
2020/02/17	4	36.45	0	0.00	36.20	4	3,651	0.11%
2020/02/14	5	36.61	3	36.57	36.80	2	3,669	0.05%
2020/02/13	16	36.22	0	0.00	35.90	16	3,692	0.43%
2020/02/12	9	36.70	0	0.00	36.70	9	3,786	0.24%
2020/02/11	0	0.00	1	36.00	36.00	-1	3,835	-0.03%
2020/02/07	4	37.41	8	36.82	36.30	-4	3,899	-0.10%
2020/02/06	12	37.95	2	37.65	37.90	10	3,939	0.25%
2020/02/05	5	36.80	52.5	36.90	36.80	-47.5	3,955	-1.20%
2020/02/04	15	37.19	180	37.28	37.75	-165	4,067	-4.06%	大賣/鉅額交易
2020/02/03	1	34.20	91	35.31	36.50	-90	4,168	-2.16%
2020/01/31	0	0.00	92	37.45	37.20	-92	4,529	-2.03%
2020/01/30	2	37.45	381.1	37.93	37.50	-379.1	4,568	-8.30%	大賣/鉅額交易
2020/01/20	20	41.36	17	41.07	41.60	3	4,567	0.07%
2020/01/17	3	40.40	23	40.21	39.90	-20	4,563	-0.44%
2020/01/16	37	39.39	2	39.05	39.30	35	4,610	0.76%
2020/01/15	2	38.15	16	38.00	38.30	-14	4,674	-0.30%
2020/01/14	50	37.80	5	37.89	38.50	45	4,783	0.94%
2020/01/13	17	37.28	0	0.00	37.40	17	4,853	0.35%
2020/01/07	0	0.00	16	36.70	36.50	-16	6,491	-0.25%
2020/01/03	12	38.28	8	38.84	37.30	4	6,787	0.06%
2020/01/02	5	38.70	5	39.08	38.55	0	7,228	0.00%
2019/12/31	6	38.90	16	38.78	39.00	-10	7,504	-0.13%
2019/12/30	0	0.00	30	39.26	39.85	-30	7,489	-0.40%
2019/12/27	0	0.00	10	39.80	39.20	-10	7,535	-0.13%
2019/12/24	25.2	39.65	7	39.79	39.70	18.2	7,703	0.24%
2019/12/23	17	39.54	0	0.00	39.00	17	7,707	0.22%
2019/12/20	21	39.41	24	39.26	39.80	-3	7,716	-0.04%
2019/12/19	43	39.55	1,837	39.36	39.05	-1,794	7,609	-23.58%	大賣/鉅額交易
2019/12/18	7	43.34	11	43.35	43.35	-4	7,431	-0.05%
2019/12/17	2	43.13	1	42.60	43.10	1	7,484	0.01%
2019/12/16	13	43.14	46	43.22	43.20	-33	7,401	-0.45%
2019/12/13	855	42.63	77	42.43	41.15	778	7,155	10.87%	大買/鉅額交易
2019/12/12	60	40.71	61	40.56	40.85	-1	6,894	-0.01%
2019/12/11	600	37.43	7	37.89	37.80	593	6,651	8.92%	大買/鉅額交易
2019/12/10	4	36.70	0	0.00	36.55	4	6,868	0.06%
2019/12/09	305	37.12	0	0.00	37.15	305	7,069	4.31%	大買/鉅額交易
2019/12/06	359	36.98	183	37.63	36.90	176	7,213	2.44%	大買/大賣/鉅額交易
2019/12/05	13	35.88	0	0.00	36.10	13	7,134	0.18%
2019/12/03	0	0.00	5	35.00	35.75	-5	7,256	-0.07%
2019/11/29	2	36.90	3	36.00	36.10	-1	7,345	-0.01%
2019/11/28	5	36.62	3	36.83	36.85	2	7,385	0.03%
2019/11/27	2	37.10	5	36.88	36.50	-3	7,443	-0.04%
2019/11/26	1	36.00	1	36.20	36.55	0	7,519	0.00%
2019/11/25	4	36.44	4	36.45	36.25	0	7,661	0.00%
2019/11/22	3	36.08	0	0.00	36.00	3	7,712	0.04%
2019/11/21	1	36.40	0	0.00	36.50	1	7,819	0.01%
2019/11/19	2	36.85	1	37.10	36.65	1	8,003	0.01%
2019/11/18	1	36.55	2	36.73	37.25	-1	8,133	-0.01%
2019/11/15	8	37.00	4	37.34	36.80	4	8,235	0.05%
2019/11/14	28	36.83	7	36.95	37.15	21	8,468	0.25%
2019/11/13	1	36.60	1	36.85	36.40	0	8,733	0.00%
2019/11/12	2	36.45	0	0.00	36.85	2	8,846	0.02%
2019/11/11	4	37.30	240	36.27	36.40	-236	9,150	-2.58%	大賣/鉅額交易
2019/11/08	5	38.22	8	38.31	38.10	-3	9,222	-0.03%
2019/11/07	43	37.63	2	37.35	37.50	41	9,447	0.43%
2019/11/06	4	38.00	10	38.34	38.00	-6	9,661	-0.06%
2019/11/05	74	37.97	11	37.86	38.20	63	9,871	0.64%
2019/11/04	3	37.78	2	38.03	37.55	1	10,207	0.01%
2019/11/01	182	38.12	330	37.96	38.00	-148	10,398	-1.42%	大買/大賣/鉅額交易
2019/10/31	84	37.88	13	38.22	37.40	71	10,604	0.67%
2019/10/30	169	38.56	1,301	38.05	37.60	-1,132	11,345	-9.98%	大買/大賣/鉅額交易
2019/10/29	6	41.96	6	42.98	41.00	0	11,324	0.00%
2019/10/28	12	42.16	12	42.33	42.45	0	11,523	0.00%
2019/10/25	20	42.73	48	42.13	41.50	-28	11,500	-0.24%
2019/10/24	29	43.18	79	43.65	43.10	-50	11,493	-0.44%
2019/10/23	10	44.40	18	44.35	43.80	-8	11,480	-0.07%
2019/10/22	11	43.68	11	43.41	43.90	0	11,430	0.00%
2019/10/21	3	44.78	3	44.68	44.20	0	11,398	0.00%
2019/10/18	2	44.60	2	44.95	44.95	0	11,464	0.00%
2019/10/17	31	44.42	315	44.19	44.55	-284	11,485	-2.47%	大賣/鉅額交易
2019/10/16	62	44.87	18.1	45.04	43.50	43.9	11,466	0.38%
2019/10/15	52	41.27	55	42.57	43.45	-3	10,853	-0.03%
2019/10/14	25	40.86	27	40.20	39.50	-2	10,371	-0.02%
2019/10/09	10	38.52	13	38.50	38.35	-3	10,313	-0.03%
2019/10/08	23	39.71	28	40.36	37.30	-5	10,275	-0.05%
2019/10/07	1	37.80	12	38.79	39.60	-11	9,884	-0.11%
2019/10/03	4	37.09	300	36.89	36.70	-296	9,868	-3.00%	大賣/鉅額交易
2019/10/02	5	37.19	0	0.00	37.45	5	9,920	0.05%
2019/09/27	6	35.60	7	35.26	35.10	-1	10,001	-0.01%
2019/09/26	6	36.55	11	37.12	36.55	-5	10,049	-0.05%
2019/09/25	8	36.99	7	36.70	37.65	1	10,105	0.01%
2019/09/24	1	37.50	0	0.00	37.40	1	10,136	0.01%
2019/09/23	11	37.65	3	37.40	37.40	8	10,108	0.08%
2019/09/20	4	38.55	12	39.32	38.45	-8	10,035	-0.08%
2019/09/19	2	37.83	1	37.95	37.75	1	9,852	0.01%
2019/09/17	21	37.79	6	37.43	37.15	15	9,763	0.15%
2019/09/16	5	38.38	0	0.00	38.20	5	9,684	0.05%
2019/09/12	9	40.28	185.4	39.93	39.20	-176.4	9,625	-1.83%	大賣/鉅額交易
2019/09/11	6	38.69	6	38.85	39.00	0	9,314	0.00%
2019/09/10	172	35.34	12	35.65	37.65	160	9,092	1.76%	大買/鉅額交易
2019/09/09	0	0.00	2	36.90	36.90	-2	8,909	-0.02%
2019/09/06	3	38.50	10	37.68	37.35	-7	8,868	-0.08%
2019/09/05	3	37.50	9	37.54	37.80	-6	8,807	-0.07%
2019/09/04	16	37.07	10	36.67	36.65	6	8,716	0.07%
2019/09/03	0	0.00	2	37.30	37.20	-2	8,612	-0.02%
2019/08/30	1	37.35	2	37.80	37.30	-1	8,486	-0.01%
2019/08/29	17	37.11	8	37.13	37.05	9	8,397	0.11%
2019/08/28	7	39.11	232	38.20	38.05	-225	8,289	-2.71%	大賣/鉅額交易
2019/08/27	2	37.45	2	37.70	37.15	0	8,125	0.00%
2019/08/26	2	37.88	0	0.00	37.00	2	8,056	0.02%
2019/08/23	10	39.60	0	0.00	39.60	10	7,933	0.13%
2019/08/22	13	40.53	50	40.70	40.55	-37	7,845	-0.47%
2019/08/21	5	40.11	3	40.47	41.50	2	7,702	0.03%
2019/08/20	5	41.65	3	41.13	40.10	2	7,552	0.03%
2019/08/19	122	43.03	25	42.79	41.90	97	7,402	1.31%	大買/
2019/08/16	574	41.75	89	41.67	41.70	485	7,134	6.80%	大買/鉅額交易
2019/08/15	18	39.75	10.3	39.58	39.50	7.7	6,816	0.11%
2019/08/14	510	40.61	5	40.90	40.50	505	6,681	7.56%	大買/鉅額交易
2019/08/13	10	38.00	28	38.01	38.60	-18	6,335	-0.28%
2019/08/12	9	39.57	15	40.13	37.50	-6	6,146	-0.10%
2019/08/08	14	37.63	19	37.17	39.25	-5	5,860	-0.09%
2019/08/07	233	36.64	13	36.29	35.70	220	5,612	3.92%	大買/鉅額交易
2019/08/06	272	35.72	7	35.44	36.00	265	5,343	4.96%	大買/鉅額交易
2019/08/05	47	38.33	17	38.73	37.40	30	4,944	0.61%
2019/08/02	46	41.34	53	40.92	39.55	-7	4,705	-0.15%
2019/08/01	105	41.15	94	42.30	42.90	11	4,364	0.25%	大買/
2019/07/31	45	37.73	92	38.23	39.90	-47	3,490	-1.35%
2019/07/30	6	35.68	5.8	36.05	36.75	0.2	3,115	0.01%
2019/07/29	1	33.40	1	33.55	33.95	0	2,843	0.00%
2019/07/26	2	33.88	2	34.03	33.55	0	2,786	0.00%
2019/07/25	3	33.53	1	33.60	32.80	2	2,671	0.07%
2019/07/24	3	34.52	6	34.42	34.20	-3	2,579	-0.12%
2019/07/23	7	33.79	7	33.74	33.95	0	2,509	0.00%
2019/07/22	0	0.00	2	33.20	33.55	-2	2,412	-0.08%
2019/07/19	260	32.13	2.9	31.58	32.80	257.1	2,226	11.55%	大買/鉅額交易
2019/07/18	360	31.97	954	32.00	30.30	-594	2,079	-28.57%	大買/大賣/鉅額交易
2019/07/17	7	29.16	94	29.50	30.00	-87	1,856	-4.69%
2019/07/16	41	27.40	35	27.23	27.30	6	1,670	0.36%
2019/07/12	16	25.55	10	25.21	25.20	6	1,419	0.42%
2019/07/11	5	25.32	2	25.23	25.40	3	1,318	0.23%
2019/07/10	3	25.37	1	25.60	25.40	2	1,228	0.16%
2019/07/09	6	26.28	20	26.35	26.50	-14	1,049	-1.33%
2019/07/08	24	24.92	17	24.96	25.80	7	890	0.79%
2019/07/05	185	23.68	23	24.00	24.50	162	770	21.02%	大買/鉅額交易
2019/07/04	0	0.00	289	23.46	23.25	-289	667	-43.32%	大賣/鉅額交易
2019/07/03	774.4	22.70	1	22.20	22.80	773.4	561	137.76%	大買/鉅額交易
2019/07/02	93	21.09	7	21.65	21.95	86	440	19.54%
2019/07/01	205	19.31	12	20.63	20.90	193	329	58.52%	大買/鉅額交易
2019/06/28	3	18.97	1	18.85	19.00	2	253	0.79%
2019/06/11	0	0.00	13	18.02	18.10	-13	297	-4.37%
2019/05/13	0	0.00	10	17.80	17.85	-10	309	-3.23%
2019/04/15	51	18.90	0	0.00	19.00	51	292	17.44%
2019/04/11	124	19.06	0	0.00	19.20	124	283	43.69%	大買/鉅額交易
2019/03/21	0	0.00	2	18.60	18.60	-2	154	-1.30%
2019/03/20	0.2	18.65	0	0.00	18.75	0.2	149	0.17%
2019/03/19	2	18.75	0	0.00	18.75	2	141	1.41%
2019/02/19	0	0.00	1	17.70	17.75	-1	198	-0.50%
2019/02/15	1	18.00	0	0.00	18.00	1	195	0.51%
2019/01/04	0	0.00	1	17.10	17.30	-1	293	-0.34%
2018/12/28	0	0.00	2	17.50	17.60	-2	298	-0.67%
2018/12/27	1	17.60	0	0.00	17.65	1	299	0.33%
2018/12/19	0	0.00	0.6	17.55	17.65	-0.6	318	-0.18%
2018/12/18	0	0.00	3	17.75	17.75	-3	319	-0.94%
2018/12/03	0.2	17.90	0	0.00	17.95	0.2	406	0.05%
2018/11/21	1	16.40	0	0.00	16.50	1	410	0.24%
2018/11/20	0	0.00	1	16.40	16.35	-1	415	-0.24%
2018/11/19	1	16.35	0	0.00	16.45	1	418	0.24%
2018/11/08	0	0.00	2	16.60	16.95	-2	428	-0.47%
2018/10/25	0	0.00	1	14.90	15.00	-1	522	-0.19%
2018/10/09	0	0.00	31	15.35	15.50	-31	655	-4.73%
2018/10/03	0.3	16.05	0	0.00	16.10	0.3	738	0.04%
2018/09/28	1	16.15	0	0.00	16.10	1	808	0.12%
2018/09/10	0	0.00	1	15.65	15.70	-1	948	-0.11%
2018/08/30	0	0.00	1	16.45	16.55	-1	1,015	-0.10%
2018/08/17	14	17.40	5	17.35	17.20	9	1,034	0.87%
2018/08/16	10	16.73	13	16.56	16.85	-3	1,029	-0.29%
2018/08/15	87	17.61	0	0.00	17.50	87	1,002	8.68%
2018/08/14	90	17.31	25	16.97	18.00	65	995	6.53%
2018/08/13	58	18.16	0	0.00	17.85	58	976	5.94%
2018/08/10	0	0.00	1	19.10	18.85	-1	958	-0.10%
2018/08/07	0	0.00	14	19.15	19.30	-14	926	-1.51%
2018/08/06	65	18.95	0	0.00	19.10	65	920	7.06%
2018/08/03	69	18.68	0	0.00	18.75	69	909	7.59%
2018/08/02	4	18.50	0	0.00	18.45	4	887	0.45%
2018/07/31	0	0.00	6	19.05	19.10	-6	856	-0.70%
2018/07/27	20	19.02	0	0.00	19.20	20	840	2.38%
2018/07/26	1	18.85	1	18.60	18.80	0	816	0.00%
2018/07/25	0	0.00	1	18.90	18.70	-1	800	-0.12%
2018/07/24	52	18.40	1	18.40	18.40	51	780	6.53%
2018/07/20	0	0.00	1	18.50	18.25	-1	772	-0.13%
2018/07/19	16	18.10	2	18.38	18.55	14	763	1.83%
2018/07/18	0	0.00	141	18.07	18.40	-141	743	-18.98%	大賣/鉅額交易
2018/07/17	18	18.00	17	18.00	17.95	1	715	0.14%
2018/07/16	175	17.84	3	18.05	17.95	172	695	24.74%	大買/鉅額交易
2018/07/13	20	17.48	0	0.00	17.50	20	650	3.07%
2018/07/12	15	17.15	1	17.15	17.10	14	631	2.22%
2018/07/11	2	16.88	0	0.00	16.80	2	617	0.32%
2018/07/10	31	17.28	11	17.41	17.30	20	606	3.30%
2018/07/09	7	16.58	0	0.00	16.60	7	547	1.28%
2018/07/06	7	16.67	2	16.60	16.65	5	543	0.92%
2018/06/06	1	16.60	0	0.00	16.90	1	408	0.24%
2018/05/21	2	15.35	0	0.00	15.60	2	365	0.55%
2018/05/07	0	0.00	10.4	15.29	15.25	-10.4	385	-2.70%
2018/05/03	0	0.00	33	15.37	15.40	-33	387	-8.52%
2018/04/30	2	15.35	67.9	15.43	15.55	-65.9	407	-16.19%
2018/04/26	0	0.00	73	15.30	15.40	-73	459	-15.90%
2018/04/23	3	15.75	0	0.00	15.90	3	447	0.67%
2018/04/19	0	0.00	31.4	16.08	16.15	-31.4	445	-7.05%
2018/04/18	0	0.00	19	16.17	16.15	-19	444	-4.28%
2018/04/17	0	0.00	6	16.10	16.20	-6	444	-1.35%
2018/04/16	0	0.00	5	16.20	16.20	-5	443	-1.13%
2018/03/30	0	0.00	0.4	16.50	16.60	-0.4	455	-0.09%
2018/03/29	2	16.85	0	0.00	16.70	2	454	0.44%
2018/03/28	4	16.50	0	0.00	16.60	4	445	0.90%
2018/03/27	0	0.00	30	16.32	16.40	-30	435	-6.89%
2018/03/23	0	0.00	2	16.00	16.00	-2	428	-0.47%
2018/03/22	2	16.25	0	0.00	16.05	2	422	0.47%
2018/03/13	9	16.10	0	0.00	16.20	9	328	2.74%
2018/03/05	0	0.00	4	16.23	16.15	-4	312	-1.28%
2018/02/23	0	0.00	36	16.43	16.50	-36	316	-11.38%
2018/02/12	1	16.25	0	0.00	16.15	1	330	0.30%
2018/02/09	0	0.00	35	15.56	15.80	-35	327	-10.68%
2018/02/07	0	0.00	55	16.15	16.10	-55	326	-16.82%
2018/02/06	0	0.00	6	16.22	15.90	-6	326	-1.84%
2018/02/02	3	17.30	0	0.00	17.25	3	326	0.92%
2018/02/01	0	0.00	0.2	17.25	17.30	-0.2	327	-0.05%
2018/01/25	0	0.00	1	17.60	17.35	-1	335	-0.30%
2018/01/24	0	0.00	2	17.80	17.80	-2	327	-0.61%
2018/01/23	59	17.72	50	17.90	18.05	9	318	2.83%