正崴 (2392)-永豐金券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
12,742張
產業
上市電子零組件類股▲1.25%
632人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)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
2024/12/03	92.8	78.84	27.4	78.86	78.10	65.3	14,217	0.46%
2024/12/02	268.6	78.49	105	79.01	77.80	163.6	14,075	1.16%	大買/大賣/鉅額交易
2024/11/29	499.2	78.65	325.8	78.14	79.60	173.3	13,892	1.25%	大買/大賣/鉅額交易
2024/11/28	573.1	78.70	617.8	79.03	78.00	-44.7	13,541	-0.33%	大買/大賣/
2024/11/27	857	85.48	947.9	83.82	81.30	-90.9	12,956	-0.70%	大買/大賣/
2024/11/26	304.6	86.93	750.9	86.65	87.70	-446.3	12,127	-3.68%	大買/大賣/鉅額交易
2024/11/25	1,225.9	87.03	944.1	87.17	87.80	281.8	11,388	2.47%	大買/大賣/鉅額交易
2024/11/22	63	79.90	83.2	79.90	79.90	-20.2	9,470	-0.21%
2024/11/21	60.6	72.82	127.1	72.93	72.70	-66.5	9,244	-0.72%	大賣/
2024/11/20	204.8	73.08	378.1	72.88	72.80	-173.3	9,151	-1.89%	大買/大賣/鉅額交易
2024/11/19	291.9	74.18	149.3	73.32	75.10	142.6	8,982	1.59%	大買/大賣/鉅額交易
2024/11/18	359.7	73.21	283.2	73.02	72.20	76.5	8,775	0.87%	大買/大賣/
2024/11/15	283.1	73.95	338.4	73.69	72.60	-55.3	8,468	-0.65%	大買/大賣/
2024/11/14	317.4	72.84	235.8	73.99	72.00	81.6	8,001	1.02%	大買/大賣/
2024/11/13	487.5	75.68	431.6	75.03	75.10	55.9	7,525	0.74%	大買/大賣/
2024/11/12	146.5	72.23	229.8	72.17	71.60	-83.3	6,900	-1.21%	大買/大賣/
2024/11/11	477.5	74.57	691.3	75.05	74.50	-213.8	6,708	-3.19%	大買/大賣/鉅額交易
2024/11/08	922.2	73.99	518	74.25	74.20	404.2	6,099	6.63%	大買/大賣/鉅額交易
2024/11/07	273.3	68.58	155.9	68.58	69.50	117.5	5,274	2.23%	大買/大賣/鉅額交易
2024/11/06	34.3	63.16	74.4	62.93	63.20	-40.1	4,993	-0.80%
2024/11/05	44	63.21	94	62.91	62.80	-50	5,131	-0.97%
2024/11/04	26.1	62.12	63.1	62.02	62.00	-36.9	5,345	-0.69%
2024/11/01	40.1	62.84	99	62.74	63.10	-58.9	5,369	-1.10%
2024/10/30	222.9	64.00	70.7	63.10	64.80	152.1	5,410	2.81%	大買/鉅額交易
2024/10/29	49.1	62.57	65	62.20	61.70	-16	5,324	-0.30%
2024/10/28	17.5	62.41	46.8	62.20	61.60	-29.3	5,228	-0.56%
2024/10/25	44.4	62.78	68	62.80	62.90	-23.7	5,304	-0.45%
2024/10/24	107.5	63.43	66.4	62.52	61.80	41.1	5,399	0.76%	大買/
2024/10/23	10.1	62.02	22	62.04	62.10	-12	5,482	-0.22%
2024/10/22	3.7	61.82	19.4	61.75	61.80	-15.7	5,571	-0.28%
2024/10/21	17.1	61.99	13.7	61.70	62.10	3.4	5,751	0.06%
2024/10/18	20.8	61.52	10	61.38	60.70	10.8	5,914	0.18%
2024/10/17	50	61.88	2.1	61.80	61.60	47.9	6,084	0.79%
2024/10/16	39.2	61.01	5	61.02	60.80	34.2	6,258	0.55%
2024/10/15	20.2	62.43	7.2	62.19	61.50	13	6,413	0.20%
2024/10/14	32.6	61.03	22.5	61.09	61.90	10.1	6,696	0.15%
2024/10/11	39.5	60.07	45.2	60.33	59.80	-5.7	7,153	-0.08%
2024/10/09	35.3	62.09	28.3	61.63	61.60	7	8,150	0.09%
2024/10/08	12.4	62.34	14.9	62.04	62.20	-2.4	9,853	-0.02%
2024/10/07	9.6	63.96	6	64.05	63.80	3.6	11,621	0.03%
2024/10/04	6	63.72	14	63.69	63.40	-8	12,482	-0.06%
2024/10/01	3.2	64.54	3	63.83	64.00	0.2	12,736	0.00%
2024/09/30	16.2	64.87	26.1	64.48	64.30	-9.8	12,809	-0.08%
2024/09/27	23	65.55	30.1	65.26	65.80	-7	12,915	-0.05%
2024/09/26	28.3	65.84	9.1	65.36	64.80	19.2	13,051	0.15%
2024/09/25	48	65.84	29.1	65.94	65.60	19	13,171	0.14%
2024/09/24	11	64.67	16	64.22	64.50	-5	13,450	-0.04%
2024/09/23	21	65.08	11.1	65.18	64.90	9.9	13,686	0.07%
2024/09/20	185	66.34	128	66.56	64.20	57	13,960	0.41%	大買/大賣/
2024/09/19	210.3	64.42	21.5	63.69	65.30	188.7	13,917	1.36%	大買/鉅額交易
2024/09/18	48.2	62.78	44	64.08	62.60	4.2	14,049	0.03%
2024/09/16	26	64.40	17	64.46	64.60	9	14,589	0.06%
2024/09/13	37.1	64.14	36	64.19	64.20	1.1	14,840	0.01%
2024/09/12	46.1	64.63	78.7	63.34	64.60	-32.6	15,139	-0.22%
2024/09/11	66.1	61.92	65	61.69	61.70	1.1	15,483	0.01%
2024/09/10	16.1	63.22	65.8	63.27	61.70	-49.7	15,751	-0.32%
2024/09/09	26.1	62.13	46.2	62.08	63.30	-20.1	16,755	-0.12%
2024/09/06	7.1	63.03	94.8	62.98	63.20	-87.7	17,091	-0.51%
2024/09/05	63.5	63.68	91	63.25	62.80	-27.5	17,300	-0.16%
2024/09/04	75.6	63.31	252	63.19	63.00	-176.4	17,298	-1.02%	大賣/鉅額交易
2024/09/03	30.4	69.31	23	69.30	68.30	7.4	17,213	0.04%
2024/09/02	62.4	70.72	124.8	70.99	70.00	-62.4	17,269	-0.36%	大賣/
2024/08/30	276.1	72.64	223.1	72.40	71.50	53	17,202	0.31%	大買/大賣/
2024/08/29	119.8	70.52	99	70.54	70.40	20.8	16,956	0.12%	大買/
2024/08/28	189.4	71.16	86.2	71.02	71.50	103.2	16,878	0.61%	大買/鉅額交易
2024/08/27	78	68.44	51.5	67.73	69.00	26.5	16,614	0.16%
2024/08/26	18.5	66.67	15.6	66.84	65.80	2.9	16,586	0.02%
2024/08/23	28.3	66.28	22.1	66.37	67.10	6.2	16,638	0.04%
2024/08/22	26.2	67.99	40.1	67.53	67.50	-13.9	16,791	-0.08%
2024/08/21	69.8	68.72	79.5	68.79	67.90	-9.8	17,412	-0.06%
2024/08/20	84.7	68.85	62.4	69.13	69.50	22.3	18,218	0.12%
2024/08/19	43	66.82	23.5	66.82	66.70	19.5	18,991	0.10%
2024/08/16	83.1	66.90	38	66.73	66.60	45.1	19,311	0.23%
2024/08/15	9.4	66.20	29.1	65.73	65.90	-19.7	19,609	-0.10%
2024/08/14	26.5	66.86	57.3	67.00	66.30	-30.9	20,179	-0.15%
2024/08/13	29.1	66.78	28.8	66.86	67.30	0.3	20,223	0.00%
2024/08/12	57.9	67.22	140	67.55	66.80	-82.2	20,212	-0.41%	大賣/
2024/08/09	110.9	67.14	142.2	67.14	66.90	-31.4	20,242	-0.15%	大買/大賣/
2024/08/08	52.9	64.44	82.2	64.29	63.70	-29.4	20,135	-0.15%
2024/08/07	138.6	64.66	122.3	63.30	66.00	16.3	20,270	0.08%	大買/大賣/
2024/08/06	328.3	59.43	743.9	58.92	60.70	-415.6	20,133	-2.06%	大買/大賣/鉅額交易
2024/08/05	22.2	63.44	190.7	63.43	62.70	-168.5	19,946	-0.84%	大賣/鉅額交易
2024/08/02	43.6	70.90	58.1	71.20	69.60	-14.5	19,945	-0.07%
2024/08/01	37.7	73.38	141.2	72.85	74.00	-103.5	19,997	-0.52%	大賣/鉅額交易
2024/07/31	71.4	70.51	102.5	70.12	70.30	-31.2	20,024	-0.16%	大賣/
2024/07/30	176	68.78	146.9	68.41	69.80	29.1	20,242	0.14%	大買/大賣/
2024/07/29	147.1	69.95	607.4	70.00	68.80	-460.3	20,142	-2.29%	大買/大賣/鉅額交易
2024/07/26	72.1	71.60	271.9	71.24	71.30	-199.8	20,024	-1.00%	大賣/鉅額交易
2024/07/23	31.5	74.87	182.8	75.13	74.00	-151.3	19,904	-0.76%	大賣/鉅額交易
2024/07/22	115.2	76.50	170.2	75.47	74.50	-55	19,802	-0.28%	大買/大賣/
2024/07/19	95.3	79.40	56.4	78.36	76.80	38.9	19,624	0.20%
2024/07/18	134.3	80.50	214.3	80.54	79.80	-80	19,458	-0.41%	大買/大賣/
2024/07/17	69.7	84.22	180.5	84.12	83.60	-110.8	19,273	-0.58%	大賣/鉅額交易
2024/07/16	68.4	85.49	493.8	85.66	84.40	-425.4	19,090	-2.23%	大賣/鉅額交易
2024/07/15	162.5	88.21	584.1	88.31	86.10	-421.6	18,952	-2.22%	大買/大賣/鉅額交易
2024/07/12	110.4	88.87	154.1	88.66	89.50	-43.6	18,704	-0.23%	大買/大賣/
2024/07/11	516.9	92.01	920.6	91.56	89.60	-403.7	18,215	-2.22%	大買/大賣/鉅額交易
2024/07/10	1,040.8	90.76	1,141.8	90.61	90.00	-101	17,228	-0.59%	大買/大賣/鉅額交易
2024/07/09	1,773.5	87.00	1,376.8	85.46	89.10	396.6	15,502	2.56%	大買/大賣/鉅額交易
2024/07/08	1,321.4	82.72	397.2	82.34	81.00	924.2	13,719	6.74%	大買/大賣/鉅額交易
2024/07/05	154.4	79.20	90.5	79.11	79.00	64	12,866	0.50%	大買/
2024/07/04	63.3	77.31	69.1	77.06	76.90	-5.8	12,601	-0.05%
2024/07/03	54.4	77.55	110.6	77.58	76.50	-56.1	12,521	-0.45%	大賣/
2024/07/02	55.4	76.14	137	75.83	76.90	-81.6	12,413	-0.66%	大賣/
2024/07/01	58	78.44	69.3	78.40	77.80	-11.3	12,264	-0.09%
2024/06/28	743.2	79.06	89.2	78.88	79.00	654	12,141	5.39%	大買/鉅額交易
2024/06/27	48.1	78.18	99.2	78.45	77.70	-51.1	11,918	-0.43%
2024/06/26	72.5	78.32	130.6	78.05	77.50	-58.1	11,835	-0.49%	大賣/
2024/06/25	42.4	75.27	114.1	75.75	76.30	-71.7	11,610	-0.62%	大賣/
2024/06/24	90.5	75.40	188.3	75.87	75.30	-97.8	11,628	-0.84%	大賣/
2024/06/21	242.4	79.81	231	79.04	77.70	11.4	11,472	0.10%	大買/大賣/
2024/06/20	335.6	77.23	82.3	76.61	77.80	253.4	10,902	2.32%	大買/鉅額交易
2024/06/19	183.4	75.13	2,132.4	74.79	74.60	-1,949	10,646	-18.31%	大買/大賣/鉅額交易
2024/06/18	367.7	78.96	406.9	79.24	77.40	-39.2	10,334	-0.38%	大買/大賣/
2024/06/17	198.2	78.72	314.3	78.16	78.70	-116.1	9,912	-1.17%	大買/大賣/鉅額交易
2024/06/14	1,279.8	80.66	396.4	79.15	79.70	883.4	9,647	9.16%	大買/大賣/鉅額交易
2024/06/13	354.8	73.06	130.8	73.52	75.90	224	8,601	2.60%	大買/大賣/鉅額交易
2024/06/12	554.8	67.60	36.9	67.40	69.00	517.9	8,254	6.27%	大買/鉅額交易
2024/06/11	22.8	70.32	34.1	70.99	69.20	-11.2	8,037	-0.14%
2024/06/07	38.1	69.53	62.2	69.16	70.50	-24.1	8,047	-0.30%
2024/06/06	27.1	68.52	44.7	69.29	66.60	-17.6	8,085	-0.22%
2024/06/05	14.1	70.33	41.4	70.72	69.60	-27.3	7,991	-0.34%
2024/06/04	82	71.86	97.1	71.75	71.20	-15.1	7,988	-0.19%
2024/06/03	124.5	72.68	18.2	72.86	72.40	106.3	7,971	1.33%	大買/鉅額交易
2024/05/31	40.7	73.76	26.6	73.26	72.00	14	7,949	0.18%
2024/05/30	23.3	73.28	32.7	73.21	72.50	-9.4	7,882	-0.12%
2024/05/29	42.3	76.04	137.6	75.19	75.00	-95.3	7,869	-1.21%	大賣/
2024/05/28	46.1	74.95	106.3	73.95	75.80	-60.3	7,803	-0.77%	大賣/
2024/05/27	454.9	74.46	1,228	74.16	73.90	-773.2	7,632	-10.13%	大買/大賣/鉅額交易
2024/05/24	1,361.3	73.16	1,785.5	73.09	72.20	-424.2	7,015	-6.05%	大買/大賣/鉅額交易
2024/05/23	978.4	69.31	431	71.16	73.30	547.4	6,116	8.95%	大買/大賣/鉅額交易
2024/05/22	255	66.13	283	65.31	66.70	-28	5,175	-0.54%	大買/大賣/
2024/05/21	513.5	58.99	222.4	58.33	60.70	291.1	4,835	6.02%	大買/大賣/鉅額交易
2024/05/20	1,458.9	58.37	873.7	58.71	58.50	585.2	4,496	13.01%	大買/大賣/鉅額交易
2024/05/17	176	53.53	52.6	53.24	53.70	123.5	3,911	3.16%	大買/鉅額交易
2024/05/16	43.1	52.43	99.2	52.22	52.00	-56.2	3,770	-1.49%
2024/05/15	448.5	52.34	204.7	51.68	51.60	243.8	3,721	6.55%	大買/大賣/鉅額交易
2024/05/14	84.4	51.51	24.5	51.40	51.50	59.9	3,610	1.66%
2024/05/13	846.7	51.16	88	50.95	51.60	758.6	3,527	21.51%	大買/鉅額交易
2024/05/10	34	48.47	5	48.34	48.75	29	3,315	0.87%
2024/05/09	52	49.22	13.7	49.15	48.80	38.2	3,289	1.16%
2024/05/08	201.6	49.24	19	49.20	49.35	182.6	3,201	5.70%	大買/鉅額交易
2024/05/07	65.5	49.88	94.4	49.74	49.45	-28.9	3,130	-0.92%
2024/05/06	27.3	49.14	57	49.18	49.50	-29.7	2,921	-1.02%
2024/05/03	89.3	48.69	80	48.58	48.75	9.3	2,761	0.34%
2024/05/02	77	46.55	41.5	46.53	46.70	35.5	2,466	1.44%
2024/04/30	27.5	46.81	14.3	46.74	46.60	13.2	2,460	0.54%
2024/04/29	32	46.57	39.3	46.60	46.60	-7.3	2,442	-0.30%
2024/04/26	6.1	45.65	31	45.49	45.50	-24.9	2,404	-1.03%
2024/04/25	5.1	45.76	43	45.48	45.40	-38	2,422	-1.57%
2024/04/24	48	45.17	40.7	45.44	45.80	7.3	2,415	0.30%
2024/04/23	29	44.36	0	0.00	44.60	29	2,415	1.20%
2024/04/22	22.1	44.20	4.1	44.66	44.15	18	2,424	0.74%
2024/04/19	95.1	44.57	37	44.40	44.40	58.1	2,430	2.39%
2024/04/18	39	45.81	40.1	46.22	46.25	-1.1	2,388	-0.05%
2024/04/17	83	44.47	33.4	44.26	44.45	49.6	2,355	2.11%
2024/04/16	14.7	44.09	133.5	43.84	43.50	-118.8	2,351	-5.05%	大賣/鉅額交易
2024/04/15	18	45.92	7	45.91	45.80	11	2,301	0.48%
2024/04/12	12.1	46.02	7	45.94	46.25	5.1	2,301	0.22%
2024/04/11	32.1	45.98	9.5	45.88	45.85	22.6	2,300	0.98%
2024/04/10	74.5	46.59	6.5	46.57	46.65	68	2,389	2.85%
2024/04/09	0	0.00	4.1	46.33	46.25	-4.1	2,395	-0.17%
2024/04/08	15	45.88	2	46.00	45.90	13	2,389	0.54%
2024/04/03	6.1	46.50	32	46.45	46.35	-25.9	2,378	-1.09%
2024/04/02	5.3	46.96	20	46.77	47.00	-14.7	2,371	-0.62%
2024/04/01	62	47.50	22	47.36	47.10	40	2,388	1.67%
2024/03/29	62.1	47.69	46.1	47.58	46.40	16	2,313	0.69%
2024/03/28	28	46.46	16	46.40	46.00	12	2,161	0.56%
2024/03/27	26.3	46.48	35	46.25	47.10	-8.8	2,122	-0.41%
2024/03/26	5.1	44.65	3.1	44.99	44.85	2	2,030	0.10%
2024/03/25	12	45.13	6.3	45.20	45.15	5.7	2,077	0.27%
2024/03/22	21	44.98	6	45.01	45.00	15	2,139	0.70%
2024/03/21	13	44.83	21.4	44.87	44.90	-8.4	2,252	-0.37%
2024/03/20	3	44.52	146	44.52	44.40	-143	2,327	-6.14%	大賣/鉅額交易
2024/03/19	31.3	44.03	15	44.23	44.05	16.3	2,418	0.67%
2024/03/18	7	43.93	1.7	44.12	44.00	5.3	2,711	0.20%
2024/03/15	5	44.26	15	44.84	44.15	-10	3,287	-0.30%
2024/03/14	29	44.56	37	44.81	44.40	-8	3,448	-0.23%
2024/03/13	14.7	45.20	57.1	45.33	45.15	-42.4	3,437	-1.23%
2024/03/12	42.1	45.23	48	45.49	45.20	-5.9	3,402	-0.17%
2024/03/11	3.1	43.48	16.1	43.88	43.90	-13	3,333	-0.39%
2024/03/08	23.3	44.62	19.4	44.08	43.95	3.8	3,332	0.12%
2024/03/07	4.2	45.60	2	45.48	45.45	2.2	3,320	0.07%
2024/03/06	14.6	46.05	28	46.29	46.05	-13.4	3,334	-0.40%
2024/03/05	253	46.15	5.5	46.20	46.50	247.5	3,341	7.41%	大買/鉅額交易
2024/03/04	27.2	45.92	8	45.76	45.85	19.2	3,355	0.57%
2024/03/01	10.3	45.81	10.1	45.56	46.05	0.3	3,335	0.01%
2024/02/29	12	45.31	10	45.25	45.45	2	3,380	0.06%
2024/02/27	17	44.33	9.7	44.35	44.50	7.3	3,421	0.21%
2024/02/26	41.2	44.80	39.2	44.82	44.50	2.1	3,391	0.06%
2024/02/23	7.2	43.99	18.5	44.23	43.90	-11.3	3,346	-0.34%
2024/02/22	23.1	44.13	2	44.18	43.90	21.1	3,332	0.63%
2024/02/21	5.1	44.19	29.2	44.15	44.20	-24.1	3,323	-0.73%
2024/02/20	31	43.66	27.3	43.79	43.50	3.7	3,318	0.11%
2024/02/19	12.1	43.54	17	43.56	43.75	-4.9	3,302	-0.15%
2024/02/16	19.2	43.29	38	43.15	43.20	-18.9	3,320	-0.57%
2024/02/15	31.2	42.67	37.5	42.68	42.85	-6.2	3,317	-0.19%
2024/02/05	12.3	43.50	2	43.50	43.50	10.3	3,335	0.31%
2024/02/02	2.2	43.89	9.3	43.94	43.70	-7.1	3,322	-0.21%
2024/02/01	14	44.15	10	44.26	44.05	4	3,319	0.12%
2024/01/31	2	44.68	8	44.65	44.75	-6	3,332	-0.18%
2024/01/30	13	44.66	2.2	44.47	44.25	10.9	3,330	0.33%
2024/01/29	2	44.95	0	0.00	44.80	2	3,325	0.06%
2024/01/26	2	44.78	16	44.90	44.70	-14	3,329	-0.42%
2024/01/25	19	44.94	10	44.87	44.80	9	3,329	0.27%
2024/01/24	9	45.09	13	45.10	45.00	-4	3,328	-0.12%
2024/01/23	6.1	44.86	16.4	44.68	44.75	-10.3	3,330	-0.31%
2024/01/22	3.5	44.51	31	44.42	44.35	-27.5	3,319	-0.83%
2024/01/19	6.1	43.54	4	43.53	43.90	2.1	3,314	0.06%
2024/01/18	10.2	44.28	14	44.30	44.30	-3.9	3,292	-0.12%
2024/01/17	15.2	44.28	41	44.33	44.15	-25.8	3,288	-0.79%
2024/01/16	19.5	44.59	60	44.44	44.65	-40.5	3,273	-1.24%
2024/01/15	43.3	45.35	33.1	45.02	45.20	10.2	3,254	0.31%
2024/01/12	11.1	44.81	10.2	44.61	44.60	0.9	3,252	0.03%
2024/01/11	12.1	44.74	33.5	44.72	44.75	-21.5	3,265	-0.66%
2024/01/10	3.6	44.80	55	44.75	44.75	-51.4	3,293	-1.56%
2024/01/09	3	45.49	26.1	45.53	45.30	-23.1	3,286	-0.70%
2024/01/08	4	45.96	17.1	45.90	45.80	-13.1	3,284	-0.40%
2024/01/05	1	45.80	89	46.09	45.75	-88	3,279	-2.68%
2024/01/04	79.8	46.33	113.6	47.01	46.10	-33.8	3,261	-1.04%	大賣/
2024/01/03	3	48.90	17	48.51	48.80	-14	3,179	-0.44%
2024/01/02	2	48.68	8	48.56	48.50	-6	3,161	-0.19%
2023/12/29	11.1	48.30	8	48.69	48.30	3.1	3,162	0.10%
2023/12/28	112	48.67	1	48.35	48.65	111	3,161	3.51%	大買/鉅額交易
2023/12/27	55.9	48.95	18	48.94	48.65	37.9	3,156	1.20%
2023/12/26	30.5	48.43	7.9	48.25	48.40	22.6	3,133	0.72%
2023/12/25	12	48.13	12	48.35	48.10	0	3,137	0.00%
2023/12/22	12	48.40	25	48.55	48.20	-13	3,145	-0.41%
2023/12/21	5	48.87	2	48.80	48.80	3	3,163	0.09%
2023/12/20	48.6	49.52	47	49.61	49.90	1.6	3,185	0.05%
2023/12/19	36.7	48.37	75	48.55	48.50	-38.3	3,128	-1.22%
2023/12/18	76.2	49.71	115	50.32	49.20	-38.8	3,071	-1.26%	大賣/
2023/12/15	29.5	50.24	26.4	50.22	50.20	3.1	2,983	0.10%
2023/12/14	33.1	49.87	107.7	49.86	50.00	-74.5	3,012	-2.47%	大賣/
2023/12/13	261.1	50.18	188.5	49.87	49.60	72.5	2,903	2.50%	大買/大賣/
2023/12/12	527.4	50.14	219.5	50.10	51.60	308	2,612	11.79%	大買/大賣/鉅額交易
2023/12/11	205.5	46.42	35.3	46.78	47.10	170.3	2,064	8.25%	大買/鉅額交易
2023/12/08	1	44.70	25	44.55	44.45	-24	1,938	-1.24%
2023/12/07	17	45.28	26.2	45.02	44.80	-9.2	1,949	-0.47%
2023/12/06	3	44.87	5	44.92	45.00	-2	1,967	-0.10%
2023/12/05	25.1	44.73	24	44.58	44.75	1.1	1,986	0.05%
2023/12/04	15.1	44.07	8.2	44.28	44.45	6.9	1,983	0.35%
2023/12/01	313.7	44.84	11.2	44.80	44.90	302.6	1,982	15.26%	大買/鉅額交易
2023/11/30	38.3	44.15	5.1	44.28	44.10	33.2	2,001	1.66%
2023/11/29	268.3	44.14	16.6	44.09	44.30	251.7	2,037	12.35%	大買/鉅額交易
2023/11/28	27.9	43.77	15	43.71	43.90	12.9	2,078	0.62%
2023/11/27	64.3	43.67	34.5	43.84	43.35	29.9	2,148	1.39%
2023/11/24	21.1	42.59	37	42.26	42.65	-15.9	2,203	-0.72%
2023/11/23	0.2	41.60	8	41.69	41.85	-7.8	2,166	-0.36%
2023/11/22	0	41.15	2.4	41.15	41.20	-2.4	2,196	-0.11%
2023/11/21	5	41.30	20.1	41.25	41.25	-15	2,228	-0.67%
2023/11/20	0	0.00	19.5	41.26	41.35	-19.5	2,237	-0.87%
2023/11/17	0	0.00	8	40.95	40.90	-8	2,272	-0.35%
2023/11/16	2	40.95	1	41.10	40.90	1	2,278	0.04%
2023/11/15	59	40.89	0.1	41.00	41.00	58.9	2,289	2.57%
2023/11/14	14.5	40.30	2.1	40.25	40.25	12.5	2,298	0.54%
2023/11/13	9	40.63	7	40.61	40.60	2	2,331	0.08%
2023/11/10	22.1	39.03	4	39.00	39.15	18	2,346	0.77%
2023/11/09	13	39.32	0	39.30	39.10	13	2,462	0.53%
2023/11/08	24.1	39.49	6	39.45	39.65	18.1	2,500	0.72%
2023/11/06	5	39.10	0	0.00	39.10	5	2,482	0.20%
2023/11/03	1	38.90	3	39.10	38.80	-2	2,484	-0.08%
2023/11/02	14	38.88	0	0.00	38.95	14	2,514	0.56%
2023/11/01	0	0.00	2	38.45	38.50	-2	2,515	-0.08%
2023/10/31	6.1	38.66	15	38.45	38.45	-8.9	2,523	-0.35%
2023/10/30	4	39.05	2	39.05	38.80	2	2,538	0.08%
2023/10/27	2	39.10	0	0.00	39.00	2	2,555	0.08%
2023/10/26	0	0.00	0.9	39.15	39.00	-0.9	2,588	-0.03%
2023/10/25	0	39.55	4.2	39.50	39.55	-4.1	2,609	-0.16%
2023/10/24	18	39.09	0	0.00	39.10	18	2,641	0.68%
2023/10/23	2	38.80	1	38.75	39.10	1	2,755	0.04%
2023/10/20	10	38.70	6.1	38.85	38.95	4	2,848	0.14%
2023/10/19	3.1	39.70	15	39.51	39.25	-11.9	2,886	-0.41%
2023/10/18	11.2	39.78	2	40.35	39.80	9.2	2,917	0.31%
2023/10/17	0	0.00	1	40.65	40.70	-1	2,916	-0.03%
2023/10/16	2	40.70	2	40.70	40.75	0	2,938	0.00%
2023/10/13	0	0.00	8	41.33	41.30	-8	2,962	-0.27%
2023/10/12	7	41.56	16	41.42	41.30	-9	2,990	-0.30%
2023/10/11	5	41.16	8.1	41.04	41.10	-3.1	2,993	-0.10%
2023/10/06	0	0.00	7.9	41.02	41.35	-7.9	2,980	-0.27%
2023/10/05	4	41.01	5.2	41.06	40.95	-1.1	2,995	-0.04%
2023/10/04	10	40.59	1.2	40.60	40.80	8.8	3,002	0.29%
2023/10/03	2.1	41.08	11	41.15	41.05	-8.9	3,016	-0.29%
2023/10/02	19	41.30	1.1	41.58	41.50	18	3,043	0.59%
2023/09/28	14	41.11	2	40.60	40.90	12	3,106	0.39%
2023/09/27	2	40.35	9.4	40.45	40.35	-7.4	3,132	-0.24%
2023/09/26	7.3	41.02	52.2	41.09	40.95	-44.9	3,146	-1.43%
2023/09/25	17.1	42.93	27	42.51	41.90	-9.9	3,118	-0.32%
2023/09/22	1.1	41.40	2	41.40	41.40	-1	3,061	-0.03%
2023/09/21	0.2	41.43	4	41.41	41.35	-3.8	3,053	-0.12%
2023/09/20	158	42.25	12	42.21	41.85	146	3,045	4.79%	大買/鉅額交易
2023/09/19	47.2	43.79	18.1	43.93	42.75	29.1	3,033	0.96%
2023/09/18	5.1	43.52	19	43.27	43.10	-13.9	2,978	-0.47%
2023/09/15	5	43.17	14.5	43.32	43.00	-9.4	2,965	-0.32%
2023/09/14	10.3	43.95	48	43.70	43.50	-37.7	2,939	-1.28%
2023/09/13	17	44.70	21.2	44.28	44.40	-4.2	2,898	-0.14%
2023/09/12	72	43.91	165	43.26	43.80	-93	2,897	-3.21%	大賣/
2023/09/11	33.7	43.87	161.3	43.51	43.80	-127.6	2,894	-4.41%	大賣/鉅額交易
2023/09/08	25.3	44.98	111	44.93	44.85	-85.8	2,844	-3.02%	大賣/
2023/09/07	11	46.00	5	45.71	45.90	6	2,816	0.21%
2023/09/06	9	45.66	10	45.72	45.80	-1	2,882	-0.03%
2023/09/05	16.1	45.79	79	45.65	45.90	-62.9	2,854	-2.20%
2023/09/04	57.2	46.75	65	46.80	46.65	-7.8	2,804	-0.28%
2023/09/01	37.3	46.11	95.1	46.31	45.85	-57.8	2,740	-2.11%
2023/08/31	190	46.60	97.1	46.42	46.65	92.9	2,656	3.50%	大買/
2023/08/30	152	45.52	20.2	45.06	45.80	131.8	2,554	5.16%	大買/鉅額交易
2023/08/29	57	44.21	3.1	44.18	44.10	53.9	2,428	2.22%
2023/08/28	83	43.93	22	43.62	43.80	61	2,421	2.52%
2023/08/25	27	43.29	13	43.22	43.25	14	2,478	0.56%
2023/08/24	28	43.04	6	43.06	43.05	22	2,444	0.90%
2023/08/23	50	43.14	17.3	43.11	42.95	32.7	2,425	1.35%
2023/08/22	6.9	42.41	14	42.21	42.60	-7.2	2,386	-0.30%
2023/08/21	6	42.37	15	42.25	42.40	-9	2,375	-0.38%
2023/08/18	122	43.01	40.6	42.69	42.95	81.5	2,361	3.45%	大買/
2023/08/17	6	42.60	55.7	42.78	42.85	-49.7	2,326	-2.14%
2023/08/16	10	42.42	47	42.35	42.35	-37	2,277	-1.62%
2023/08/15	96	41.91	35.1	41.61	42.20	60.9	2,221	2.74%
2023/08/14	56	39.69	19.1	39.89	39.95	37	2,106	1.75%
2023/08/11	2.2	38.90	5	38.86	39.00	-2.8	2,074	-0.13%
2023/08/10	11.3	39.00	25	38.91	38.75	-13.7	2,084	-0.66%
2023/08/09	11	39.54	10	39.55	39.45	1	2,113	0.05%
2023/08/08	24.1	39.86	8.3	39.99	40.00	15.7	2,112	0.74%
2023/08/07	15	38.72	18	38.78	38.75	-3	2,087	-0.14%
2023/08/04	7	38.36	7	38.35	38.50	0	2,080	0.00%
2023/08/02	48.5	38.47	2	38.43	38.25	46.4	2,074	2.24%
2023/08/01	4.5	38.77	2	38.65	38.70	2.5	2,050	0.12%
2023/07/31	31.1	39.44	11	39.06	39.00	20	2,043	0.98%
2023/07/28	26.1	39.48	41	39.33	39.70	-14.9	2,008	-0.74%
2023/07/27	4.5	40.23	56	40.11	40.00	-51.5	1,985	-2.59%
2023/07/26	21.2	41.08	44	40.63	40.50	-22.8	1,964	-1.16%
2023/07/25	33	43.25	3	43.10	43.30	30	1,855	1.62%
2023/07/24	90.1	43.12	7.1	43.10	43.05	83	1,768	4.69%
2023/07/21	0.4	42.49	5	42.21	42.95	-4.6	1,720	-0.27%
2023/07/20	5.7	42.14	21	42.15	42.20	-15.3	1,692	-0.90%
2023/07/19	12.1	43.17	23	43.06	42.80	-10.9	1,639	-0.66%
2023/07/18	12	43.40	24	43.55	43.25	-12	1,633	-0.73%
2023/07/17	14	43.61	8.1	43.40	43.95	5.9	1,619	0.36%
2023/07/14	4	42.98	15.2	43.02	43.00	-11.2	1,631	-0.68%
2023/07/13	9.1	43.44	5	43.20	42.95	4.1	1,683	0.24%
2023/07/12	10.2	42.93	40.1	42.86	42.80	-30	1,682	-1.78%
2023/07/11	12.1	43.37	4.1	43.23	43.05	8	1,709	0.47%
2023/07/10	0.2	43.05	29	42.90	42.90	-28.8	1,779	-1.62%
2023/07/07	41.1	43.43	47	43.45	43.25	-6	1,869	-0.32%
2023/07/06	27.2	44.08	13	43.94	43.70	14.2	1,839	0.77%
2023/07/05	3	43.63	6.2	43.51	43.50	-3.2	1,757	-0.18%
2023/07/04	30	43.17	9	43.11	43.25	21	1,720	1.22%
2023/07/03	2	42.75	3	42.47	42.75	-1	1,688	-0.06%
2023/06/30	14.1	42.15	15	42.17	42.10	-1	1,678	-0.06%
2023/06/29	16	42.25	5	42.12	42.30	11	1,684	0.65%
2023/06/28	3.3	42.02	27	42.21	42.00	-23.7	1,691	-1.40%
2023/06/27	7.1	42.29	26	42.27	42.25	-19	1,705	-1.11%
2023/06/26	143.4	42.79	9	42.58	42.55	134.4	1,751	7.67%	大買/鉅額交易
2023/06/21	2	41.80	5	41.79	41.90	-3	1,884	-0.16%
2023/06/20	0	41.65	3	41.58	41.60	-3	1,906	-0.16%
2023/06/19	29	41.89	7	41.94	41.70	22	1,906	1.15%
2023/06/16	33.1	42.44	106.3	42.09	41.90	-73.2	1,926	-3.80%	大賣/
2023/06/15	7.1	41.57	6	41.64	41.55	1.1	1,872	0.06%
2023/06/14	4	41.94	0.1	42.10	41.80	4	1,881	0.21%
2023/06/13	8.1	41.92	26	41.79	42.05	-17.9	1,890	-0.95%
2023/06/12	56.4	42.26	21.1	42.06	41.90	35.3	1,870	1.88%
2023/06/09	7	41.01	14	40.96	41.05	-7	1,790	-0.39%
2023/06/08	1	41.10	8	41.00	40.80	-7	1,797	-0.39%
2023/06/07	1	41.70	1	41.85	41.60	0	1,797	0.00%
2023/06/06	5.6	41.95	7	41.96	41.85	-1.4	1,808	-0.08%
2023/06/05	11	41.99	10	41.94	41.95	1	1,809	0.06%
2023/06/02	8	41.83	8.2	41.64	41.75	-0.2	1,802	-0.01%
2023/06/01	11	41.80	10.3	41.70	41.65	0.7	1,802	0.04%
2023/05/31	69.3	41.84	14	41.28	41.65	55.3	1,784	3.10%
2023/05/29	0	0.00	40	40.30	40.30	-40	1,722	-2.32%
2023/05/26	6.1	39.90	0	0.00	40.00	6.1	1,734	0.35%
2023/05/25	4	40.20	15	40.25	40.10	-11	1,743	-0.63%
2023/05/24	2	40.35	0	0.00	40.50	2	1,745	0.11%
2023/05/23	0	0.00	1	40.10	40.40	-1	1,756	-0.06%
2023/05/22	3	40.33	1	40.15	40.30	2	1,757	0.11%
2023/05/19	1	40.10	2	40.05	40.05	-1	1,758	-0.06%
2023/05/18	1.1	40.15	4	39.90	40.10	-3	1,762	-0.17%
2023/05/17	29	40.02	4	39.90	39.90	25	1,761	1.42%
2023/05/16	6	39.53	40	39.52	39.50	-34	1,757	-1.93%
2023/05/15	7.1	39.58	44	39.31	39.50	-36.9	1,763	-2.09%
2023/05/12	2	40.65	13.4	40.66	40.80	-11.4	1,747	-0.65%
2023/05/11	2	40.95	3	40.90	40.70	-1	1,783	-0.06%
2023/05/10	0	0.00	2	41.80	41.70	-2	1,799	-0.11%
2023/05/09	1	41.75	12.1	41.68	41.60	-11.1	1,820	-0.61%
2023/05/08	22	41.98	1	41.90	42.00	21	1,870	1.12%
2023/05/05	2	41.55	2	41.50	41.40	0	1,910	0.00%
2023/05/04	0	0.00	2	42.15	42.15	-2	1,946	-0.10%
2023/05/02	8	42.16	1	42.20	42.45	7	1,981	0.35%
2023/04/28	0	0.00	30	41.69	41.90	-30	2,000	-1.50%
2023/04/27	8	41.13	0	0.00	41.15	8	1,989	0.40%
2023/04/26	42	41.10	1	40.70	41.30	41	1,981	2.07%
2023/04/25	2.1	40.56	12	40.58	40.60	-9.9	1,982	-0.50%
2023/04/24	3.1	41.62	1	41.45	41.35	2.1	1,956	0.10%
2023/04/21	8.8	41.66	9	41.83	41.45	-0.2	1,950	-0.01%
2023/04/20	6	42.42	18	42.49	42.35	-12	1,929	-0.62%
2023/04/19	33	43.38	17.2	43.45	43.25	15.8	1,909	0.83%
2023/04/18	22.2	43.28	47	43.39	42.95	-24.8	1,859	-1.33%
2023/04/17	38	43.33	7	43.34	43.35	31	1,795	1.73%
2023/04/14	4	43.22	5.1	43.15	43.25	-1.1	1,775	-0.06%
2023/04/13	13.1	43.06	219	43.08	43.05	-205.9	1,728	-11.91%	大賣/鉅額交易
2023/04/12	201.2	42.95	17	43.05	43.15	184.2	1,639	11.23%	大買/鉅額交易
2023/04/11	17.3	41.79	2	41.80	41.75	15.3	1,520	1.01%
2023/04/10	0	0.00	9	41.80	41.60	-9	1,514	-0.59%
2023/04/07	1	41.55	18.5	41.71	41.80	-17.5	1,506	-1.16%
2023/04/06	37	41.39	10	41.06	41.40	27	1,501	1.80%
2023/03/31	29	41.42	0	0.00	41.35	29	1,495	1.94%
2023/03/30	4	41.46	0.1	41.70	41.35	3.9	1,482	0.27%
2023/03/29	11.1	41.88	0.1	41.55	41.95	11	1,479	0.74%
2023/03/28	1.1	41.26	58.1	41.44	41.40	-57.1	1,476	-3.86%
2023/03/27	15	42.66	97.1	42.19	41.70	-82.1	1,461	-5.62%
2023/03/24	200.4	42.36	411.3	42.71	42.85	-210.9	1,396	-15.11%	大買/大賣/鉅額交易
2023/03/23	18	40.19	2	40.00	40.05	16	1,192	1.34%
2023/03/22	1	39.55	11	39.52	39.40	-10	1,175	-0.85%
2023/03/21	54.4	39.68	29	39.49	39.40	25.4	1,182	2.14%
2023/03/20	0	0.00	39.4	39.00	39.00	-39.4	1,161	-3.39%
2023/03/17	98.4	39.72	14	39.10	39.10	84.4	1,183	7.13%
2023/03/16	12	38.26	38	38.12	38.30	-26	1,158	-2.24%
2023/03/15	26	38.80	7	38.92	38.80	19	1,172	1.62%
2023/03/14	0	0.00	13	38.84	38.80	-13	1,222	-1.06%
2023/03/13	3	39.10	7	38.70	39.30	-4	1,263	-0.32%
2023/03/10	2.2	39.60	53	39.55	39.30	-50.8	1,346	-3.77%
2023/03/09	21	40.58	14.3	40.44	40.30	6.7	1,400	0.48%
2023/03/08	29	40.37	3	40.42	40.50	26	1,474	1.76%
2023/03/07	5.3	40.21	1	40.30	40.25	4.3	1,633	0.26%
2023/03/06	39	40.06	5	40.06	40.00	34	1,727	1.97%
2023/03/03	28	39.33	0	0.00	39.30	28	1,789	1.56%
2023/03/02	1	39.45	2.7	39.28	39.40	-1.7	1,795	-0.09%
2023/03/01	0	0.00	10.1	38.68	39.00	-10.1	1,778	-0.57%
2023/02/24	0.2	39.80	0	0.00	39.90	0.2	1,752	0.01%
2023/02/23	0.6	39.97	5	40.30	39.90	-4.5	1,738	-0.26%
2023/02/22	0	0.00	9	39.90	40.00	-9	1,728	-0.52%
2023/02/21	38	40.45	5.2	40.40	40.40	32.8	1,727	1.90%
2023/02/20	17	40.03	6	39.98	40.05	11	1,730	0.64%
2023/02/17	5	39.97	3.1	39.98	40.05	1.9	1,741	0.11%
2023/02/16	8.1	40.03	2	39.95	40.10	6.1	1,780	0.34%
2023/02/15	0	0.00	4	39.99	39.95	-4	1,809	-0.22%
2023/02/14	10	40.13	1	40.15	40.15	9	1,819	0.49%
2023/02/13	1	40.00	37.1	39.80	39.60	-36.1	1,831	-1.97%
2023/02/10	2.5	40.53	47	40.55	40.35	-44.5	1,828	-2.43%
2023/02/09	179	40.93	1	40.60	40.75	178	1,811	9.83%	大買/鉅額交易
2023/02/08	200	40.45	1	40.35	40.35	199	1,776	11.20%	大買/鉅額交易
2023/02/07	147	40.01	3	40.03	40.15	144	1,755	8.20%	大買/鉅額交易
2023/02/06	1	40.10	20	40.01	40.10	-19	1,736	-1.09%
2023/02/03	0	0.00	40	39.76	39.80	-40	1,685	-2.37%
2023/02/02	32	39.48	8	39.35	39.55	24	1,646	1.46%
2023/02/01	10	38.80	5	38.63	38.70	5	1,603	0.31%
2023/01/31	0	0.00	2	38.50	38.55	-2	1,595	-0.13%
2023/01/30	39	37.64	22	37.97	38.00	17	1,579	1.08%
2023/01/17	10	36.72	11	36.69	36.85	-1	1,548	-0.06%
2023/01/16	3	36.93	41.1	36.69	36.70	-38.1	1,555	-2.45%
2023/01/13	14	37.00	9.1	36.93	36.85	4.9	1,559	0.32%
2023/01/12	1	37.35	0	0.00	37.35	1	1,624	0.06%
2023/01/11	6	37.54	0	0.00	37.50	6	1,638	0.37%
2023/01/10	7.1	37.51	1	37.40	37.50	6.1	1,657	0.37%
2023/01/09	12	37.27	10	37.23	37.30	2	1,680	0.12%
2023/01/06	5	37.00	0	0.00	37.10	5	1,711	0.29%
2023/01/05	4	37.20	1	37.30	37.15	3	1,774	0.17%
2023/01/04	4	36.99	2	36.85	37.00	2	1,848	0.11%
2023/01/03	2	36.73	4.1	36.80	37.10	-2.1	1,983	-0.10%
2022/12/30	1	36.90	8	36.90	36.90	-7	2,130	-0.33%
2022/12/29	9	36.67	3	36.60	36.95	6	2,132	0.28%
2022/12/28	5	36.73	2	36.85	36.65	3	2,133	0.14%
2022/12/27	1	37.15	5	37.27	37.30	-4	2,130	-0.19%
2022/12/26	2	36.90	3	36.98	37.10	-1	2,135	-0.05%
2022/12/23	2	36.53	3	36.48	36.85	-1	2,139	-0.05%
2022/12/22	0	0.00	2	37.15	37.20	-2	2,140	-0.09%
2022/12/21	26	36.79	8	37.09	36.65	18	2,143	0.84%
2022/12/20	53	37.27	36.2	37.09	36.85	16.9	2,127	0.79%
2022/12/19	4	37.77	47	37.82	37.85	-43	2,122	-2.03%
2022/12/16	1	38.35	8.1	38.25	38.40	-7.1	2,114	-0.34%
2022/12/15	14.1	38.51	9	38.42	38.40	5.1	2,107	0.24%
2022/12/14	11	38.43	0	0.00	38.35	11	2,106	0.52%
2022/12/13	2.7	38.10	2	38.20	37.95	0.7	2,097	0.04%
2022/12/12	14.1	38.09	5.1	38.07	38.40	8.9	2,085	0.43%
2022/12/09	9	38.64	16	38.75	38.25	-7	2,083	-0.34%
2022/12/08	2	38.43	12	38.53	39.00	-10	2,060	-0.49%
2022/12/07	13	38.84	24	38.95	38.85	-11	2,051	-0.54%
2022/12/06	3	39.60	5	39.58	39.40	-2	2,018	-0.10%
2022/12/05	46.8	40.03	6	39.33	39.25	40.8	1,974	2.06%
2022/12/02	15.3	39.57	62.5	39.56	39.90	-47.3	1,934	-2.44%
2022/12/01	29.2	39.11	12.2	39.05	39.20	16.9	1,848	0.92%
2022/11/30	17	39.24	6	39.33	39.40	11	1,783	0.62%
2022/11/29	55.5	38.93	32	38.73	38.80	23.5	1,697	1.39%
2022/11/28	16	37.38	32.5	36.97	38.20	-16.5	1,540	-1.07%
2022/11/25	14	36.87	20.5	36.65	36.35	-6.5	1,451	-0.45%
2022/11/24	1	36.25	4	35.90	36.25	-3	1,383	-0.22%
2022/11/23	2	35.30	3	35.33	35.45	-1	1,373	-0.07%
2022/11/22	4	35.25	0	0.00	35.25	4	1,391	0.29%
2022/11/21	1	35.55	2	35.60	35.55	-1	1,409	-0.07%
2022/11/18	4	35.70	9	35.98	35.70	-5	1,428	-0.35%
2022/11/17	0	0.00	1	35.45	35.55	-1	1,444	-0.07%
2022/11/16	12	35.44	13	35.48	35.30	-1	1,460	-0.07%
2022/11/15	4	35.81	5	35.71	35.85	-1	1,498	-0.07%
2022/11/14	7	35.53	9	35.39	35.75	-2	1,600	-0.12%
2022/11/11	14	35.56	13	34.81	34.70	1	1,623	0.06%
2022/11/10	0	35.20	0	0.00	35.20	0	1,644	0.00%
2022/11/09	2	35.35	329	35.21	35.40	-327	1,645	-19.87%	大賣/鉅額交易
2022/11/08	7	34.87	0	0.00	34.90	7	1,631	0.43%
2022/11/07	5	35.11	5	35.01	35.35	0	1,620	0.00%
2022/11/04	0	0.00	6.1	34.68	34.85	-6.1	1,616	-0.38%
2022/11/03	0	0.00	14.1	34.30	34.30	-14.1	1,609	-0.88%
2022/11/02	0	0.00	4	34.25	34.60	-4	1,607	-0.25%
2022/11/01	0	0.00	4	33.85	34.10	-4	1,609	-0.25%
2022/10/28	2	33.35	2	33.90	33.30	0	1,606	0.00%
2022/10/27	0	0.00	4	34.08	34.20	-4	1,596	-0.25%
2022/10/26	13.4	33.72	0	0.00	33.40	13.4	1,587	0.85%
2022/10/25	9	34.19	2.4	34.32	33.95	6.6	1,573	0.42%
2022/10/24	14	34.84	1	34.50	34.65	13	1,568	0.83%
2022/10/21	1	34.50	12	34.37	34.40	-11	1,560	-0.70%
2022/10/20	2.1	34.04	12.2	34.80	34.60	-10.1	1,554	-0.65%
2022/10/19	12	35.74	5	35.95	35.70	7	1,482	0.47%
2022/10/18	18	36.89	14	36.48	36.25	4	1,466	0.27%
2022/10/17	14	36.59	5	36.29	36.80	9	1,443	0.62%
2022/10/14	10	36.63	5	36.58	36.60	5	1,417	0.35%
2022/10/13	4	35.89	3	35.88	34.80	1	1,383	0.07%
2022/10/12	453	36.83	87	36.95	37.20	366	1,324	27.63%	大買/鉅額交易
2022/10/11	36	37.12	168	36.11	36.35	-132	1,265	-10.43%	大賣/鉅額交易
2022/10/07	815	37.18	69.7	37.06	37.25	745.3	1,124	66.27%	大買/鉅額交易
2022/10/06	0	0.00	4	33.93	34.20	-4	975	-0.41%
2022/10/05	0	0.00	107	34.01	33.80	-107	974	-10.98%	大賣/鉅額交易
2022/10/04	10	33.72	66	33.69	33.80	-56	974	-5.75%
2022/10/03	14	33.41	0	0.00	33.25	14	969	1.44%
2022/09/30	2	33.18	14.2	32.44	33.90	-12.2	967	-1.26%
2022/09/29	1	33.15	4.1	33.16	33.00	-3.1	961	-0.33%
2022/09/28	6	33.25	9	33.34	32.90	-3	961	-0.31%
2022/09/27	4	33.79	2	33.90	33.95	2	957	0.21%
2022/09/26	8	33.42	14	33.54	33.45	-6	956	-0.63%
2022/09/23	3	35.03	12	34.96	34.80	-9	950	-0.95%
2022/09/22	8	35.22	4	35.28	35.40	4	953	0.42%
2022/09/21	6	35.80	0	0.00	35.60	6	946	0.63%
2022/09/20	1	36.50	0	0.00	36.60	1	940	0.11%
2022/09/19	17	36.49	0	0.00	36.45	17	939	1.81%
2022/09/16	2	36.75	0.1	36.68	36.50	1.9	946	0.20%
2022/09/15	0	0.00	83	37.00	36.85	-83	950	-8.74%
2022/09/14	0	0.00	7	36.76	36.95	-7	964	-0.73%
2022/09/13	1	36.75	1.2	36.76	36.95	-0.2	972	-0.02%
2022/09/12	2	36.98	1	37.10	36.80	1	974	0.10%
2022/09/08	14	36.34	1	36.30	36.45	13	971	1.34%
2022/09/07	3	35.57	10	35.52	35.60	-7	964	-0.73%
2022/09/06	3	36.30	12	35.98	36.00	-9	962	-0.94%
2022/09/02	0	0.00	4	37.00	37.00	-4	952	-0.43%
2022/09/01	1	36.65	8	36.73	36.70	-7	942	-0.74%
2022/08/31	5	37.30	8	37.43	37.30	-3	928	-0.32%
2022/08/30	10	37.45	7	37.69	37.65	3	919	0.33%
2022/08/29	0	0.00	17	36.94	37.35	-17	910	-1.87%
2022/08/26	4.3	37.75	2	37.80	37.90	2.3	892	0.26%
2022/08/25	7	37.49	0	0.00	37.50	7	871	0.80%
2022/08/24	5	37.42	3.3	37.39	37.35	1.7	854	0.20%
2022/08/23	8.1	37.18	47.1	37.36	37.00	-39	838	-4.65%
2022/08/22	8.1	37.70	3	38.10	37.35	5.1	816	0.62%
2022/08/19	10.1	38.10	22	38.16	38.25	-11.9	759	-1.57%
2022/08/18	40	36.96	26	36.85	36.95	14	642	2.18%
2022/08/17	7	36.40	8	36.14	36.40	-1	582	-0.17%
2022/08/16	0	34.20	6	34.74	34.85	-6	524	-1.14%
2022/08/15	5	34.14	4	33.98	34.15	1	510	0.20%
2022/08/12	4	33.25	2.2	33.16	33.40	1.8	500	0.36%
2022/08/11	1	32.75	0	0.00	32.80	1	494	0.20%
2022/08/10	0	0.00	2	32.25	32.50	-2	493	-0.41%
2022/08/09	2	32.28	0	0.00	32.15	2	491	0.41%
2022/08/08	1	31.90	0	0.00	32.10	1	484	0.21%
2022/08/05	10	32.08	4	32.03	32.10	6	477	1.26%
2022/08/04	5	31.65	69	31.57	31.65	-64	479	-13.35%
2022/08/03	0	0.00	10	32.00	32.00	-10	473	-2.11%
2022/08/02	0	0.00	1.1	32.10	32.35	-1.1	481	-0.23%
2022/08/01	0	0.00	6	32.52	32.50	-6	484	-1.24%
2022/07/29	5	32.40	1	32.45	32.50	4	487	0.82%
2022/07/28	0.3	32.50	1	32.15	32.15	-0.7	486	-0.14%
2022/07/27	2.1	32.03	18	31.99	32.10	-15.9	489	-3.25%
2022/07/25	8	32.35	1	32.25	32.25	7	489	1.43%
2022/07/22	2	31.80	1	31.85	31.85	1	491	0.20%
2022/07/21	8	31.50	0	0.00	31.70	8	509	1.58%
2022/07/20	5.1	31.71	3.3	31.72	31.55	1.8	508	0.36%
2022/07/19	0	32.10	49	31.44	31.45	-49	511	-9.58%
2022/07/18	12	32.74	0	0.00	32.65	12	514	2.33%
2022/07/15	0	32.25	1	32.15	32.10	-1	500	-0.20%
2022/07/14	22	32.03	25	31.91	32.10	-3	504	-0.59%
2022/07/13	4.1	31.95	4	32.03	32.10	0.1	504	0.02%
2022/07/12	0.1	31.86	2	31.35	31.35	-1.9	504	-0.38%
2022/07/11	1	32.35	1	32.45	32.35	0	512	0.00%
2022/07/08	0	32.40	9	32.21	32.30	-9	518	-1.73%
2022/07/07	3	31.45	0	0.00	31.60	3	521	0.58%
2022/07/06	0.1	31.95	11	31.93	31.40	-11	529	-2.07%
2022/07/05	16.5	32.37	7	32.46	32.30	9.5	543	1.74%
2022/07/04	0	32.35	0	0.00	32.10	0	549	0.01%
2022/07/01	17	32.61	6.5	32.78	32.05	10.5	557	1.88%
2022/06/30	6	33.48	34.3	33.05	33.05	-28.3	556	-5.08%
2022/06/29	0	0.00	2	34.30	34.15	-2	550	-0.36%
2022/06/28	4	34.63	2	34.65	34.45	2	563	0.36%
2022/06/27	4.1	34.75	4	34.80	34.80	0.1	577	0.02%
2022/06/24	18.2	34.53	30	34.68	34.60	-11.8	583	-2.02%
2022/06/23	11	34.00	3	33.98	33.95	8	579	1.38%
2022/06/22	16.1	33.99	10	34.07	33.95	6.1	590	1.03%
2022/06/21	3	33.07	212	33.28	33.25	-209	584	-35.73%	大賣/鉅額交易
2022/06/20	1.1	32.63	16	32.98	32.50	-14.9	580	-2.56%
2022/06/17	5	33.23	71	33.40	33.20	-66	578	-11.41%
2022/06/16	5	34.10	26	34.10	33.50	-21	574	-3.66%
2022/06/15	22	33.96	102	33.94	33.80	-80	581	-13.75%	大賣/
2022/06/14	21	33.80	90	33.72	33.85	-69	588	-11.73%
2022/06/13	7	34.15	113.1	34.04	33.95	-106.1	593	-17.87%	大賣/鉅額交易
2022/06/10	0	0.00	20	34.65	34.65	-20	594	-3.36%
2022/06/09	4	34.75	0	0.00	34.75	4	596	0.67%
2022/06/08	4	34.38	53	34.35	34.50	-49	598	-8.19%
2022/06/07	0	0.00	65	34.35	34.30	-65	601	-10.81%
2022/06/06	0	0.00	32.1	34.48	34.35	-32.1	605	-5.29%
2022/06/01	0.1	34.95	2	35.20	35.10	-2	621	-0.31%
2022/05/31	8	34.78	61	34.69	34.90	-53	624	-8.48%
2022/05/30	3	34.45	43	34.35	34.45	-40	624	-6.41%
2022/05/27	0.3	34.17	2	34.00	34.05	-1.7	624	-0.27%
2022/05/26	7.1	33.82	10	34.00	33.80	-2.9	626	-0.46%
2022/05/25	43.1	33.42	83	33.63	33.65	-39.9	629	-6.34%
2022/05/24	0.1	33.70	64	33.66	33.55	-63.9	635	-10.05%
2022/05/23	44	33.51	66	33.89	33.60	-22	638	-3.44%
2022/05/20	7.1	33.89	82	33.87	34.20	-75	642	-11.66%
2022/05/19	1	33.35	31	33.28	33.65	-30	644	-4.65%
2022/05/18	0	0.00	165	33.57	33.70	-165	655	-25.15%	大賣/鉅額交易
2022/05/17	0.1	33.60	47	33.34	33.35	-46.9	667	-7.03%
2022/05/16	0.1	33.20	6	33.27	33.05	-5.9	672	-0.88%
2022/05/13	5	33.06	0	0.00	32.85	5	675	0.74%
2022/05/12	0	32.50	1	32.75	32.70	-1	687	-0.14%
2022/05/11	0	33.80	8	33.60	33.30	-8	689	-1.16%
2022/05/10	6	33.04	45	33.38	34.00	-39	693	-5.63%
2022/05/09	0.3	33.47	35	33.33	33.25	-34.7	690	-5.04%
2022/05/06	4	33.90	10	33.95	33.85	-6	693	-0.87%
2022/05/05	0	0.00	13	34.61	34.40	-13	699	-1.86%
2022/05/04	2	34.45	37	34.43	34.30	-35	705	-4.96%
2022/05/03	1	34.15	15	34.18	34.20	-14	718	-1.95%
2022/04/29	5.1	34.24	14	34.25	34.05	-9	741	-1.21%
2022/04/28	4.1	34.10	50	34.06	34.15	-45.9	762	-6.02%
2022/04/27	14.1	33.76	181	33.78	33.75	-166.9	769	-21.68%	大賣/鉅額交易
2022/04/26	0	35.15	43	35.05	35.00	-43	766	-5.61%
2022/04/25	0.1	35.36	62.7	35.15	35.00	-62.6	773	-8.09%
2022/04/22	6	35.70	83	35.76	35.75	-77	774	-9.95%
2022/04/21	1	36.10	0	0.00	36.00	1	797	0.13%
2022/04/20	3.1	35.66	3	35.67	35.75	0.1	808	0.01%
2022/04/19	4.1	34.84	0	0.00	35.05	4.1	839	0.48%
2022/04/18	1.1	34.59	2	34.60	34.60	-0.9	869	-0.10%
2022/04/15	0	35.25	1	34.90	34.90	-1	903	-0.11%
2022/04/14	1	35.30	2	35.30	35.35	-1	978	-0.10%
2022/04/13	0.1	35.50	1	35.55	35.50	-0.9	1,170	-0.08%
2022/04/12	0	35.80	2	35.35	35.25	-2	1,436	-0.14%
2022/04/11	7.2	36.11	11.2	36.21	35.95	-4	1,527	-0.26%
2022/04/08	6	36.88	12	37.04	36.90	-6	1,637	-0.37%
2022/04/07	8	37.05	24	37.09	37.00	-16	1,639	-0.98%
2022/04/06	34.3	37.21	64	37.28	37.50	-29.7	1,631	-1.82%
2022/04/01	3.1	37.51	0	0.00	37.50	3.1	1,630	0.19%
2022/03/31	0	37.75	84	37.74	37.85	-84	1,642	-5.11%
2022/03/30	8	37.61	86	37.72	37.70	-78	1,638	-4.76%
2022/03/29	3.1	37.80	65	37.77	37.70	-61.9	1,626	-3.81%
2022/03/28	17	38.01	10	37.70	38.05	7	1,618	0.43%
2022/03/25	2	38.50	23	38.18	38.30	-21	1,615	-1.30%
2022/03/24	0	38.60	33	38.86	39.10	-33	1,598	-2.06%
2022/03/23	77	38.76	4	38.49	38.80	73	1,592	4.58%
2022/03/22	2	38.25	87	38.17	38.25	-85	1,589	-5.35%
2022/03/18	1	37.80	12	38.00	38.00	-11	1,594	-0.69%
2022/03/17	6.2	38.09	254	37.99	38.00	-247.8	1,596	-15.53%	大賣/鉅額交易
2022/03/16	0	0.00	145	37.60	37.60	-145	1,588	-9.13%	大賣/鉅額交易
2022/03/15	0	0.00	5.8	37.71	37.70	-5.8	1,594	-0.37%
2022/03/11	39	38.15	43	38.04	38.00	-4	1,596	-0.25%
2022/03/10	10.6	38.38	91	38.33	38.25	-80.4	1,596	-5.04%
2022/03/09	0	0.00	1	37.80	37.70	-1	1,599	-0.06%
2022/03/08	2	37.56	0	0.00	37.55	2	1,606	0.13%
2022/03/07	1.1	37.97	3.3	37.91	37.90	-2.2	1,602	-0.14%
2022/03/04	1	38.40	3	38.32	38.35	-2	1,594	-0.13%
2022/03/03	2	38.85	0	0.00	38.65	2	1,600	0.12%
2022/03/02	0.5	38.70	11	38.65	38.75	-10.5	1,609	-0.65%
2022/03/01	6	38.63	1.5	38.47	38.60	4.5	1,610	0.28%
2022/02/25	2	38.28	0	0.00	38.20	2	1,619	0.12%
2022/02/24	10.6	38.28	1	38.35	38.00	9.6	1,654	0.58%
2022/02/23	6.8	38.81	1	38.80	38.75	5.8	1,654	0.35%
2022/02/22	3	38.85	6	38.78	38.70	-3	1,656	-0.18%
2022/02/21	1	39.20	9	39.17	39.20	-8	1,667	-0.48%
2022/02/18	51	39.10	1	39.10	39.15	50	1,694	2.95%
2022/02/17	1	39.05	0.1	39.10	38.90	0.9	1,694	0.05%
2022/02/16	70	38.43	0	0.00	38.40	70	1,697	4.12%
2022/02/15	0	0.00	19	38.30	38.15	-19	1,697	-1.12%
2022/02/14	8	38.14	7	38.01	38.15	1	1,700	0.06%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/02/10	2	38.95	0	0.00	39.05	2	1,697	0.12%
2022/02/09	5	38.94	0	0.00	39.05	5	1,698	0.29%
2022/02/08	7	38.91	0	0.00	38.85	7	1,700	0.41%
2022/02/07	6	38.13	8	38.09	38.10	-2	1,707	-0.12%
2022/01/26	3	37.73	9	37.69	37.70	-6	1,709	-0.35%
2022/01/25	19	37.60	13	37.54	37.55	6	1,721	0.35%
2022/01/24	4	37.88	29	37.73	37.85	-25	1,715	-1.46%
2022/01/21	14	38.40	24	38.43	38.40	-10	1,712	-0.58%
2022/01/20	0	38.70	4	38.83	39.00	-4	1,725	-0.23%
2022/01/19	11	38.53	6	38.57	38.55	5	1,736	0.29%
2022/01/18	1	39.00	55	38.97	38.90	-54	1,724	-3.13%
2022/01/17	0	0.00	1	38.70	38.95	-1	1,720	-0.06%
2022/01/14	5	38.80	1	38.50	38.65	4	1,719	0.23%
2022/01/13	7.1	39.26	0	0.00	39.30	7.1	1,718	0.41%
2022/01/12	8	39.15	32.2	39.55	39.60	-24.2	1,708	-1.42%
2022/01/11	4	39.50	57	39.57	39.50	-53	1,678	-3.16%
2022/01/10	17	40.45	85	40.14	40.15	-68	1,653	-4.11%
2022/01/07	114	40.90	79	41.09	40.70	35	1,623	2.16%	大買/
2022/01/06	18	42.16	153	42.38	41.80	-135	1,541	-8.76%	大賣/鉅額交易
2022/01/05	343.3	42.07	57.9	42.11	42.80	285.4	1,360	20.97%	大買/鉅額交易
2022/01/04	23.9	41.48	17	41.06	40.80	6.9	1,101	0.63%
2022/01/03	140	40.92	38	40.68	41.35	102	1,033	9.87%	大買/鉅額交易
2021/12/30	2	39.60	5	39.57	39.55	-3	963	-0.31%
2021/12/29	1	39.20	0	0.00	39.30	1	1,040	0.10%
2021/12/28	0	39.25	0	0.00	39.40	0	1,040	0.00%
2021/12/27	14	39.43	2	39.45	39.40	12	1,041	1.15%
2021/12/24	0	0.00	1	39.35	39.00	-1	1,036	-0.10%
2021/12/23	0	0.00	10	38.92	39.00	-10	1,039	-0.96%
2021/12/21	4	38.80	2	38.80	38.60	2	1,043	0.19%
2021/12/20	7.5	38.64	13.2	38.65	38.55	-5.6	1,049	-0.54%
2021/12/17	4	38.50	13	38.60	38.50	-9	1,055	-0.85%
2021/12/16	4	39.18	5	38.90	38.70	-1	1,056	-0.09%
2021/12/15	18	38.76	2	38.85	38.80	16	1,066	1.50%
2021/12/14	19	38.87	10	38.84	38.75	9	1,085	0.83%
2021/12/13	21	39.26	2	39.20	39.25	19	1,092	1.74%
2021/12/10	15	38.78	10	38.79	38.85	5	1,088	0.46%
2021/12/09	7	38.75	12	38.78	38.90	-5	1,087	-0.46%
2021/12/08	0	0.00	8	38.53	38.50	-8	1,076	-0.74%
2021/12/07	7	38.16	8	38.37	38.15	-1	1,069	-0.09%
2021/12/06	1	38.05	90	38.07	38.05	-89	1,073	-8.29%
2021/12/03	4	38.05	2	38.15	38.15	2	1,082	0.19%
2021/12/02	10.1	38.16	14	38.00	38.00	-3.9	1,078	-0.37%
2021/12/01	0	38.45	0	0.00	38.40	0	1,073	0.00%
2021/11/30	0	0.00	10	38.44	38.40	-10	1,074	-0.93%
2021/11/29	0	0.00	18	38.29	38.20	-18	1,076	-1.67%
2021/11/26	11	38.67	22	38.80	38.80	-11	1,086	-1.01%
2021/11/25	0	0.00	4	39.50	39.50	-4	1,083	-0.37%
2021/11/24	1	39.25	10	39.33	39.65	-9	1,082	-0.83%
2021/11/23	15	39.78	12	39.61	39.05	3	1,079	0.28%
2021/11/22	13	39.62	13	39.57	39.70	0	1,045	0.00%
2021/11/19	4	39.30	0	0.00	39.10	4	1,037	0.39%
2021/11/18	9.2	39.25	0	0.00	39.20	9.2	1,034	0.89%
2021/11/17	14.1	39.23	0.3	39.05	39.55	13.8	1,021	1.35%
2021/11/16	4	38.95	65	38.82	38.85	-61	999	-6.10%
2021/11/15	7.3	38.51	7	38.66	38.65	0.3	998	0.03%
2021/11/12	0	0.00	2	39.05	38.90	-2	991	-0.20%
2021/11/11	8	39.09	4	39.00	38.90	4	1,004	0.40%
2021/11/10	1	38.95	9	38.94	38.95	-8	1,017	-0.79%
2021/11/08	3	38.60	7	38.70	38.60	-4	1,031	-0.39%
2021/11/05	2	39.00	5	38.80	38.95	-3	1,043	-0.29%
2021/11/04	0	0.00	6.4	38.98	39.00	-6.4	1,053	-0.61%
2021/11/03	0	0.00	1	38.80	38.85	-1	1,048	-0.10%
2021/11/02	0.1	38.60	28	38.70	38.40	-27.9	1,045	-2.67%
2021/10/29	26	38.50	30	38.48	38.60	-4	1,058	-0.38%
2021/10/28	50	38.93	0	0.00	39.05	50	1,046	4.78%
2021/10/27	19.3	37.81	18	37.98	37.80	1.3	1,025	0.13%
2021/10/26	0	0.00	6	38.13	38.20	-6	1,027	-0.58%
2021/10/25	6	38.10	4	37.50	38.10	2	1,036	0.19%
2021/10/22	4	37.55	13	37.55	37.60	-9	1,058	-0.85%
2021/10/21	2	38.00	3	38.03	37.60	-1	1,091	-0.09%
2021/10/20	2.2	37.94	5	37.75	37.80	-2.9	1,077	-0.26%
2021/10/19	3	37.60	33	37.67	37.60	-30	1,087	-2.76%
2021/10/18	10	37.57	0	0.00	37.50	10	1,101	0.91%
2021/10/15	41.1	37.46	2	37.40	37.45	39.1	1,140	3.43%
2021/10/14	4	36.90	4	36.95	36.90	0	1,250	0.00%
2021/10/13	5	37.24	12	37.54	37.10	-7	1,332	-0.53%
2021/10/12	17	37.84	0	0.00	37.60	17	1,391	1.22%
2021/10/08	12	38.70	13	38.59	38.40	-1	1,463	-0.07%
2021/10/07	5	38.41	132	38.43	38.30	-127	1,858	-6.83%	大賣/鉅額交易
2021/10/06	28	38.34	7	38.41	38.10	21	1,847	1.14%
2021/10/05	0.1	36.85	61	36.87	37.00	-60.9	1,774	-3.43%
2021/10/04	10	36.85	0	0.00	36.85	10	1,783	0.56%
2021/10/01	9	37.28	2	37.30	37.20	7	1,804	0.39%
2021/09/30	8	38.11	205	37.95	38.05	-197	1,811	-10.88%	大賣/鉅額交易
2021/09/29	2	37.53	0	0.00	37.50	2	1,819	0.11%
2021/09/27	4	38.00	104	38.03	37.95	-100	1,851	-5.40%	大賣/
2021/09/24	5.1	37.74	2	37.70	37.70	3.1	1,870	0.17%
2021/09/23	0	0.00	115	36.81	36.90	-115	1,874	-6.14%	大賣/鉅額交易
2021/09/22	15	36.45	2	36.50	36.50	13	1,882	0.69%
2021/09/17	4	37.00	327	37.04	36.90	-323	1,883	-17.15%	大賣/鉅額交易
2021/09/16	9	37.39	2	37.60	37.35	7	1,891	0.37%
2021/09/15	0	0.00	27	37.94	37.80	-27	1,898	-1.42%
2021/09/14	28	37.98	95	37.94	37.90	-67	1,907	-3.51%
2021/09/13	2.1	37.85	0	0.00	38.00	2.1	1,917	0.11%
2021/09/10	2	37.75	38	37.81	37.90	-36	1,936	-1.86%
2021/09/09	2	37.58	85	37.54	37.60	-83	1,960	-4.23%
2021/09/08	0	0.00	4	37.93	37.60	-4	1,976	-0.20%
2021/09/07	1	38.10	48	38.07	38.20	-47	1,977	-2.38%
2021/09/06	12	38.58	15	38.90	38.30	-3	1,991	-0.15%
2021/09/03	0	0.00	1.1	38.62	38.75	-1.1	1,992	-0.05%
2021/09/02	1	38.40	37	38.49	38.35	-35.9	1,994	-1.80%
2021/09/01	4	38.75	4	38.65	38.60	0	1,996	0.00%
2021/08/31	10.1	38.80	7	39.02	38.30	3.1	1,991	0.15%
2021/08/30	9	38.83	0	0.00	38.80	9	1,993	0.45%
2021/08/27	2	39.00	0	0.00	38.80	2	2,002	0.10%
2021/08/26	15	38.74	0	0.00	38.55	15	2,000	0.75%
2021/08/25	20	39.04	46	38.92	38.95	-26	2,022	-1.29%
2021/08/23	0	0.00	2	38.15	38.40	-2	2,053	-0.10%
2021/08/19	1	38.30	77	37.96	37.75	-76	2,078	-3.66%
2021/08/18	3	37.42	1	37.50	38.50	2	2,080	0.10%
2021/08/17	1.1	38.05	121	38.08	37.90	-120	2,091	-5.73%	大賣/鉅額交易
2021/08/16	7	38.43	209	38.46	38.40	-202	2,086	-9.68%	大賣/鉅額交易
2021/08/13	2	39.90	0	0.00	39.20	2	2,080	0.10%
2021/08/12	4	39.91	33	39.85	39.75	-29	2,080	-1.39%
2021/08/11	9	40.27	6	40.00	39.90	3	2,097	0.14%
2021/08/10	2	40.30	81	40.06	40.05	-79	2,122	-3.72%
2021/08/09	5	40.40	1	40.50	40.40	4	2,172	0.18%
2021/08/06	15	40.95	7	41.00	40.85	8	2,197	0.36%
2021/08/05	34	41.07	4	40.90	41.10	30	2,223	1.35%
2021/08/04	39	40.30	10	40.48	40.30	29	2,282	1.27%
2021/08/03	34	40.40	15	40.52	40.50	19	2,310	0.82%
2021/08/02	47	40.37	0	0.00	40.45	47	2,335	2.01%
2021/07/30	2	40.48	0	0.00	40.40	2	2,345	0.09%
2021/07/29	6	40.70	2	40.80	40.85	4	2,357	0.17%
2021/07/28	5	40.55	0	0.00	41.00	5	2,374	0.21%
2021/07/27	2	41.55	2	41.25	41.20	0	2,410	0.00%
2021/07/26	4	41.39	0	0.00	41.35	4	2,424	0.16%
2021/07/23	2	41.20	0	0.00	41.20	2	2,446	0.08%
2021/07/22	5	40.90	45	40.98	40.85	-40	2,455	-1.63%
2021/07/21	43	41.17	31	40.92	40.60	12	2,469	0.49%
2021/07/20	5	41.41	53	41.54	41.35	-48	2,457	-1.95%
2021/07/19	14	45.04	52.1	45.00	45.00	-38.1	2,360	-1.61%
2021/07/16	2	45.40	24	45.46	45.30	-22	2,335	-0.94%
2021/07/15	4	45.69	143	45.79	45.85	-139	2,300	-6.04%	大賣/鉅額交易
2021/07/14	348	46.90	186	46.48	46.15	162	2,248	7.21%	大買/大賣/鉅額交易
2021/07/13	27.7	43.70	2	43.60	44.00	25.7	1,848	1.39%
2021/07/12	38	43.04	0	0.00	43.20	38	1,833	2.07%
2021/07/09	5	42.83	0	0.00	42.90	5	1,847	0.27%
2021/07/08	7.9	42.89	18	42.91	43.00	-10.1	1,891	-0.53%
2021/07/07	0	0.00	5	43.30	43.35	-5	1,915	-0.26%
2021/07/06	0	0.00	2	43.40	43.40	-2	1,954	-0.10%
2021/07/05	19	43.30	2	43.40	43.35	17	2,016	0.84%
2021/07/01	52	42.48	0	0.00	42.45	52	2,109	2.47%
2021/06/30	0.1	42.30	120	42.17	42.25	-120	2,121	-5.65%	大賣/鉅額交易
2021/06/29	65	41.96	10	41.94	41.90	55	2,156	2.55%
2021/06/28	60	42.17	5	42.16	42.30	55	2,172	2.53%
2021/06/25	0	0.00	5	42.08	42.00	-5	2,200	-0.23%
2021/06/24	12	41.63	1	41.40	41.55	11	2,257	0.49%
2021/06/23	5	40.90	15	40.89	41.05	-10	2,305	-0.43%
2021/06/22	0	0.00	1	40.15	40.20	-1	2,337	-0.04%
2021/06/21	2	40.20	4	40.33	40.10	-2	2,365	-0.08%
2021/06/18	3	40.75	14	40.87	40.90	-11	2,524	-0.44%
2021/06/17	23	41.18	234	41.01	41.15	-211	2,589	-8.15%	大賣/鉅額交易
2021/06/16	4	40.53	4	40.50	40.55	0	2,646	0.00%
2021/06/15	11	40.36	11	40.48	40.35	0	2,701	0.00%
2021/06/11	3	40.78	0	0.00	40.85	3	2,818	0.11%
2021/06/09	2	40.20	0	0.00	40.00	2	2,865	0.07%
2021/06/08	1	40.00	55	39.90	40.00	-54	2,888	-1.87%
2021/06/07	0	0.00	2	40.50	40.35	-2	2,901	-0.07%
2021/06/04	0	0.00	34	40.50	40.40	-34	2,906	-1.17%
2021/06/03	0	0.00	2	40.73	40.85	-2	2,918	-0.07%
2021/06/02	19	40.99	0	0.00	40.65	19	2,943	0.65%
2021/06/01	55	40.81	5	41.00	41.15	50	2,940	1.70%
2021/05/31	1.2	40.27	5	40.40	40.20	-3.8	2,949	-0.13%
2021/05/27	5	39.51	2	39.20	39.65	3	2,999	0.10%
2021/05/26	8	39.75	2	39.75	39.75	6	3,014	0.20%
2021/05/25	2	40.05	0	0.00	39.85	2	3,032	0.07%
2021/05/24	0	0.00	35	39.00	39.10	-35	3,059	-1.14%
2021/05/21	6	38.82	0	0.00	38.65	6	3,162	0.19%
2021/05/20	0	0.00	1	38.35	38.25	-1	3,233	-0.03%
2021/05/19	3	38.60	79	38.60	38.40	-76	3,246	-2.34%
2021/05/18	2	38.65	67	38.77	38.85	-65	3,251	-2.00%
2021/05/17	2	36.95	4	36.90	36.90	-2	3,251	-0.06%
2021/05/14	1	39.11	4	39.10	39.10	-3	3,209	-0.09%
2021/05/13	2	37.80	1	39.35	39.20	1	3,192	0.03%
2021/05/12	7	39.38	14	39.84	39.25	-7	3,183	-0.22%
2021/05/11	8	42.23	2	42.15	41.50	6	3,132	0.19%
2021/05/10	7	43.18	0	0.00	43.10	7	3,114	0.22%
2021/05/07	19	43.40	2	44.00	44.10	17	3,136	0.54%
2021/05/06	2	42.58	3	42.95	42.95	-1	3,140	-0.03%
2021/05/05	0	0.00	1	43.10	43.10	-1	3,143	-0.03%
2021/05/04	37	43.18	11	44.26	43.65	26	3,183	0.82%
2021/05/03	103	45.58	4	45.18	45.10	99	3,291	3.01%	大買/
2021/04/29	75	46.60	53	46.58	46.35	22	3,338	0.66%
2021/04/28	73	46.84	1	46.90	46.75	72	3,402	2.12%
2021/04/27	0	0.00	13	46.75	46.55	-13	3,484	-0.37%
2021/04/26	49	46.34	0	0.00	46.25	49	3,494	1.40%
2021/04/23	37	46.35	1	46.40	46.35	36	3,557	1.01%
2021/04/22	116	46.81	23	46.83	46.35	93	3,742	2.49%	大買/
2021/04/21	9	47.58	3	47.15	47.55	6	3,881	0.15%
2021/04/20	332	47.32	11	47.12	47.30	321	3,910	8.21%	大買/鉅額交易
2021/04/19	20	46.65	5	46.85	46.80	15	4,077	0.37%
2021/04/16	128	46.64	5	46.75	46.80	123	4,170	2.95%	大買/鉅額交易
2021/04/15	35	46.19	1	46.10	46.20	34	4,219	0.81%
2021/04/14	97	46.63	4	46.01	46.40	93	4,309	2.16%
2021/04/13	144	47.36	19	46.69	46.65	125	4,709	2.65%	大買/鉅額交易
2021/04/12	135	47.57	0	0.00	47.40	135	4,822	2.80%	大買/鉅額交易
2021/04/09	41	47.81	0	0.00	47.80	41	5,091	0.81%
2021/04/08	8	48.22	10	48.18	48.35	-2	5,046	-0.04%
2021/04/07	12	48.38	9	48.64	48.70	3	5,034	0.06%
2021/04/06	86	47.95	0	0.00	48.00	86	5,075	1.69%
2021/04/01	210	47.83	1	47.80	47.75	209	5,204	4.02%	大買/鉅額交易
2021/03/31	22	48.05	5	48.01	48.05	17	5,381	0.32%
2021/03/30	95	47.91	0	0.00	48.40	95	5,393	1.76%
2021/03/29	100	47.84	54	47.79	48.05	46	5,491	0.84%
2021/03/26	102	48.26	3	48.30	48.35	99	5,526	1.79%	大買/
2021/03/25	45	48.58	7	48.64	48.40	38	5,565	0.68%
2021/03/24	123	48.47	10	48.39	48.50	113	5,578	2.03%	大買/鉅額交易
2021/03/23	242	49.27	42	49.32	48.90	200	5,660	3.53%	大買/鉅額交易
2021/03/22	70	48.44	10	48.70	48.85	60	5,619	1.07%
2021/03/19	36	48.22	16	48.19	48.30	20	5,702	0.35%
2021/03/18	51	48.01	11	48.03	48.05	40	6,029	0.66%
2021/03/17	178	47.74	96	47.74	47.85	82	6,604	1.24%	大買/
2021/03/16	3	47.07	4	47.20	47.05	-1	6,611	-0.02%
2021/03/15	14	47.00	1	47.00	47.15	13	6,635	0.20%
2021/03/12	1	47.10	6	47.00	46.85	-5	6,717	-0.07%
2021/03/11	4	46.59	36	46.24	46.60	-32	6,795	-0.47%
2021/03/10	21	45.99	41	46.24	45.95	-20	6,845	-0.29%
2021/03/09	56	45.49	29	45.47	46.10	27	6,962	0.39%
2021/03/08	5	45.85	12	45.93	45.85	-7	6,998	-0.10%
2021/03/05	0	0.00	2	46.35	46.25	-2	7,019	-0.03%
2021/03/04	8	46.85	7	46.46	46.80	1	7,064	0.01%
2021/03/03	6	47.09	5	47.24	47.15	1	7,089	0.01%
2021/03/02	2	47.15	5	47.00	46.30	-3	7,058	-0.04%
2021/02/26	2	46.80	4	46.50	46.95	-2	7,067	-0.03%
2021/02/25	7	47.06	1	46.95	47.15	6	7,192	0.08%
2021/02/24	18	47.05	3	47.25	46.80	15	7,232	0.21%
2021/02/23	27	47.61	42	47.71	47.50	-15	7,210	-0.21%
2021/02/22	35	47.31	10	47.43	47.55	25	7,116	0.35%
2021/02/19	14	46.34	21	45.84	46.45	-7	7,059	-0.10%
2021/02/18	12	46.00	31	45.61	46.05	-19	7,137	-0.27%
2021/02/17	17	45.34	9	45.43	45.35	8	7,136	0.11%
2021/02/05	1	44.55	2	44.55	44.55	-1	7,110	-0.01%
2021/02/04	1	44.50	0	0.00	44.45	1	7,126	0.01%
2021/02/03	7	44.47	0	0.00	44.35	7	7,123	0.10%
2021/02/02	0	0.00	2	44.80	44.80	-2	7,118	-0.03%
2021/02/01	1	43.90	0	0.00	44.50	1	7,110	0.01%
2021/01/29	11	45.21	7	45.84	44.85	4	7,089	0.06%
2021/01/28	0	0.00	8	46.28	45.90	-8	7,043	-0.11%
2021/01/27	6	46.55	0	0.00	46.75	6	7,024	0.09%
2021/01/26	13	46.66	34	47.03	46.50	-21	7,000	-0.30%
2021/01/25	26	46.91	71	46.28	47.00	-45	6,957	-0.65%
2021/01/22	60	45.49	13	45.42	45.80	47	6,817	0.69%
2021/01/21	6	44.01	0	0.00	44.05	6	6,744	0.09%
2021/01/20	7	45.37	6	44.84	44.60	1	6,668	0.01%
2021/01/19	29	46.30	4	46.35	46.20	25	6,593	0.38%
2021/01/18	4	46.18	62	46.06	46.15	-58	6,568	-0.88%
2021/01/15	80	47.52	152	48.04	47.25	-72	6,499	-1.11%	大賣/
2021/01/14	264	48.99	1,197	48.55	49.25	-933	6,351	-14.69%	大買/大賣/鉅額交易
2021/01/13	12	47.83	45	48.17	47.90	-33	6,186	-0.53%
2021/01/12	80	47.98	23	48.32	47.65	57	6,282	0.91%
2021/01/11	70	48.40	12	48.61	48.25	58	6,268	0.93%
2021/01/08	19	47.70	12	47.82	47.85	7	6,230	0.11%
2021/01/07	23	48.25	16	48.10	48.25	7	6,210	0.11%
2021/01/06	72	49.39	262	48.45	48.55	-190	6,109	-3.11%	大賣/鉅額交易
2021/01/05	69	48.91	1,108	48.82	48.80	-1,039	5,670	-18.32%	大賣/鉅額交易
2021/01/04	261	48.96	307	48.77	48.50	-46	5,539	-0.83%	大買/大賣/
2020/12/31	100	47.11	16	47.33	47.10	84	5,229	1.61%
2020/12/30	14	47.13	1	47.35	47.40	13	5,203	0.25%
2020/12/29	4	47.20	16	47.38	46.95	-12	5,154	-0.23%
2020/12/28	66	48.41	78	48.51	48.10	-12	5,077	-0.24%
2020/12/25	98	48.00	42	47.96	48.50	56	4,927	1.14%
2020/12/24	5	46.86	1	47.25	46.80	4	4,727	0.08%
2020/12/23	13	47.10	12	47.22	47.05	1	4,716	0.02%
2020/12/22	33	47.03	46	46.94	45.80	-13	4,700	-0.28%
2020/12/21	35	46.84	1	47.20	47.10	34	4,638	0.73%
2020/12/18	233	46.50	49	46.38	46.30	184	4,550	4.04%	大買/鉅額交易
2020/12/17	8	46.33	67	47.00	46.70	-59	4,507	-1.31%
2020/12/16	16	47.65	17.1	47.34	47.40	-1.1	4,408	-0.02%
2020/12/15	17	47.04	15	47.13	46.60	2	4,289	0.05%
2020/12/14	130	47.69	89	47.72	48.20	41	4,139	0.99%	大買/
2020/12/11	94	47.26	100	47.39	47.60	-6	3,748	-0.16%
2020/12/10	478	44.30	8	44.17	44.55	470	3,138	14.98%	大買/鉅額交易
2020/12/09	54	43.91	4	43.91	43.85	50	3,034	1.65%
2020/12/08	141	44.25	7	44.54	44.20	134	3,034	4.42%	大買/鉅額交易
2020/12/07	297	44.13	30	44.21	44.40	267	2,953	9.04%	大買/鉅額交易
2020/12/04	239	43.95	3	43.87	44.00	236	2,895	8.15%	大買/鉅額交易
2020/12/03	0	0.00	30	44.28	44.20	-30	2,851	-1.05%
2020/12/02	6	43.53	14	43.57	43.60	-8	2,768	-0.29%
2020/12/01	666	43.26	21	43.17	43.40	645	2,770	23.28%	大買/鉅額交易
2020/11/30	352	43.35	40	43.46	42.90	312	2,867	10.88%	大買/鉅額交易
2020/11/27	20	43.06	23	42.97	43.00	-3	2,881	-0.10%
2020/11/26	6	42.65	1	42.70	42.65	5	2,960	0.17%
2020/11/25	12	42.36	1	42.45	42.30	11	2,982	0.37%
2020/11/24	42	43.07	24	42.64	42.65	18	2,981	0.60%
2020/11/23	14	42.45	17	42.47	42.55	-3	2,876	-0.10%
2020/11/20	19	41.89	4	41.95	41.85	15	2,850	0.53%
2020/11/19	1	42.10	0	0.00	42.10	1	2,893	0.03%
2020/11/18	4	42.05	36	42.11	42.10	-32	2,974	-1.08%
2020/11/17	30	42.37	19	42.33	42.15	11	3,148	0.35%
2020/11/16	27	41.58	1	41.85	41.60	26	3,284	0.79%
2020/11/13	1	41.15	15	41.25	41.40	-14	3,627	-0.39%
2020/11/12	5	41.55	14	41.64	41.50	-9	3,711	-0.24%
2020/11/11	3	41.00	11	41.03	41.05	-8	3,734	-0.21%
2020/11/10	236	40.94	4	40.96	40.85	232	3,747	6.19%	大買/鉅額交易
2020/11/09	109	40.84	0	0.00	40.75	109	3,763	2.90%	大買/鉅額交易
2020/11/06	20	40.89	3	40.70	40.80	17	3,828	0.44%
2020/11/04	2	40.63	2	40.75	40.65	0	3,907	0.00%
2020/11/03	3	40.77	0	0.00	40.60	3	4,019	0.07%
2020/11/02	16	40.17	0	0.00	40.05	16	4,074	0.39%
2020/10/30	73	40.63	4	40.65	40.40	69	4,138	1.67%
2020/10/29	6	40.95	0	0.00	41.00	6	4,260	0.14%
2020/10/28	165	41.86	0	0.00	41.65	165	4,268	3.87%	大買/鉅額交易
2020/10/27	7	42.25	2	42.30	42.25	5	4,271	0.12%
2020/10/26	0	0.00	8	41.80	42.30	-8	4,270	-0.19%
2020/10/23	15	42.10	10	42.00	41.95	5	4,283	0.12%
2020/10/22	5	42.06	5	41.86	42.10	0	4,342	0.00%
2020/10/21	114	42.04	6	42.22	42.05	108	4,348	2.48%	大買/鉅額交易
2020/10/20	85	42.54	68	42.72	42.30	17	4,456	0.38%
2020/10/19	89	42.49	52	42.52	42.85	37	4,359	0.85%
2020/10/16	11	41.62	4	41.30	41.05	7	4,377	0.16%
2020/10/15	7	41.38	37	41.45	41.45	-30	4,529	-0.66%
2020/10/14	16	40.84	2	40.85	40.80	14	4,576	0.31%
2020/10/13	10	40.20	1	40.20	40.35	9	4,787	0.19%
2020/10/12	28	40.58	8	40.49	40.60	20	4,894	0.41%
2020/10/08	13.1	41.28	0	0.00	41.30	13.1	4,945	0.26%
2020/10/07	10	41.33	4	41.40	41.30	6	5,013	0.12%
2020/10/06	4	41.25	3	41.32	41.25	1	5,135	0.02%
2020/10/05	6	41.25	28	41.17	41.25	-22	5,566	-0.40%
2020/09/30	9	41.12	65	40.94	40.90	-56	5,753	-0.97%
2020/09/29	8	40.60	0	0.00	40.60	8	5,813	0.14%
2020/09/28	1	41.20	29	41.15	41.05	-28	5,978	-0.47%
2020/09/25	26	41.18	24	41.29	41.20	2	6,077	0.03%
2020/09/24	18	40.42	2	40.58	40.40	16	6,049	0.26%
2020/09/23	6	39.99	1.4	40.40	40.20	4.6	6,050	0.08%
2020/09/21	19	40.90	6	41.04	40.85	13	6,266	0.21%
2020/09/18	9	41.75	10	41.32	41.75	-1	6,300	-0.02%
2020/09/17	21	41.43	0	0.00	41.35	21	6,348	0.33%
2020/09/15	3	41.35	18	41.46	41.55	-15	6,828	-0.22%
2020/09/14	4	41.20	13	41.05	41.40	-9	6,860	-0.13%
2020/09/11	25	40.27	298	40.16	40.10	-273	6,849	-3.99%	大賣/鉅額交易
2020/09/10	7	40.63	81	40.76	40.60	-74	6,820	-1.08%
2020/09/09	14	40.67	1	40.65	41.20	13	6,839	0.19%
2020/09/08	5	41.30	0	0.00	41.65	5	6,812	0.07%
2020/09/07	9	42.21	17	42.35	41.70	-8	6,812	-0.12%
2020/09/04	12	42.16	37	42.26	42.60	-25	6,795	-0.37%
2020/09/03	44	43.44	64	43.39	43.10	-20	6,761	-0.30%
2020/09/02	24	43.33	41	43.27	42.80	-17	6,641	-0.26%
2020/09/01	54.1	42.94	14	42.86	43.10	40.1	6,643	0.60%
2020/08/31	10	42.17	4	42.31	41.95	6	6,584	0.09%
2020/08/28	6	41.98	2	42.10	42.00	4	6,577	0.06%
2020/08/27	9	42.33	19	42.33	42.30	-10	6,576	-0.15%
2020/08/26	19	42.50	17	42.44	42.25	2	6,550	0.03%
2020/08/25	18	42.43	23	42.35	42.25	-5	6,525	-0.08%
2020/08/24	16	42.41	53.2	42.73	42.75	-37.2	6,469	-0.57%
2020/08/21	71	42.85	242	42.60	42.85	-171	6,403	-2.67%	大賣/鉅額交易
2020/08/20	37	41.67	134	41.61	40.90	-97	6,284	-1.54%	大賣/
2020/08/19	394	43.94	98	43.48	43.25	296	6,081	4.87%	大買/鉅額交易
2020/08/18	69	41.73	33	41.54	41.85	36	5,739	0.63%
2020/08/17	9	41.25	17	41.10	41.35	-8	5,670	-0.14%
2020/08/14	17	40.19	6	40.09	40.20	11	5,639	0.20%
2020/08/13	20	40.52	18	40.53	40.40	2	5,632	0.04%
2020/08/12	7	40.83	4	40.96	40.70	3	5,622	0.05%
2020/08/11	23	40.10	0	0.00	40.00	23	5,566	0.41%
2020/08/10	0	0.00	24	41.19	41.00	-24	5,553	-0.43%
2020/08/07	24	41.72	10	41.69	41.15	14	5,549	0.25%
2020/08/06	1	40.90	4	41.33	41.05	-3	5,466	-0.05%
2020/08/05	49	41.36	19	41.26	41.45	30	5,439	0.55%
2020/08/04	6	40.76	23	41.23	40.85	-17	5,472	-0.31%
2020/08/03	267	40.48	1	40.70	40.50	266	5,366	4.96%	大買/鉅額交易
2020/07/31	0	0.00	1	39.90	39.75	-1	5,363	-0.02%
2020/07/30	1	39.70	17	39.36	39.80	-16	5,370	-0.30%
2020/07/29	19	39.54	14	39.25	39.35	5	5,379	0.09%
2020/07/28	26	39.79	0	0.00	39.00	26	5,409	0.48%
2020/07/27	23	40.22	6	40.58	39.90	17	5,528	0.31%
2020/07/24	28	42.35	77	42.56	41.50	-49	5,541	-0.88%
2020/07/23	6	42.04	21	41.83	42.35	-15	5,432	-0.28%
2020/07/22	3	41.52	1,018	41.06	41.35	-1,015	5,414	-18.75%	大賣/鉅額交易
2020/07/21	1,081	44.15	91	44.00	43.50	990	5,327	18.58%	大買/鉅額交易
2020/07/20	21	43.94	5	43.86	43.95	16	5,169	0.31%
2020/07/17	102	44.73	52	44.68	44.55	50	5,089	0.98%	大買/
2020/07/16	40	44.39	16	44.50	44.50	24	4,903	0.49%
2020/07/15	11	44.02	10	43.99	43.45	1	4,803	0.02%
2020/07/14	72	44.02	32	44.20	44.10	40	4,776	0.84%
2020/07/13	42	44.36	89	44.31	44.40	-47	4,729	-0.99%
2020/07/10	86	44.47	208	44.47	44.45	-122	4,649	-2.62%	大賣/鉅額交易
2020/07/09	62	43.31	46	43.48	43.75	16	4,245	0.38%
2020/07/08	249	41.91	18	41.91	42.00	231	4,064	5.68%	大買/鉅額交易
2020/07/07	108	41.60	45	41.88	42.00	63	4,020	1.57%	大買/
2020/07/06	44	41.13	11	40.91	41.25	33	3,895	0.85%
2020/07/03	1	40.00	525	40.04	40.25	-524	3,836	-13.66%	大賣/鉅額交易
2020/07/02	28	40.21	24	40.03	40.40	4	3,898	0.10%
2020/07/01	31	40.04	54	39.84	40.05	-23	3,958	-0.58%
2020/06/30	41	39.50	16	39.47	39.90	25	3,875	0.65%
2020/06/29	8	38.55	9	38.61	38.35	-1	3,815	-0.03%
2020/06/23	11	38.94	27	39.14	39.40	-16	3,794	-0.42%
2020/06/22	43	39.63	50	39.26	40.00	-7	3,668	-0.19%
2020/06/19	20	38.17	10	38.40	38.45	10	3,386	0.30%
2020/06/18	3	37.85	6	37.83	37.95	-3	3,351	-0.09%
2020/06/17	5	37.80	12	37.67	37.80	-7	3,348	-0.21%
2020/06/16	23	37.75	6	37.76	38.00	17	3,368	0.50%
2020/06/15	1	36.95	20	36.87	36.60	-19	3,404	-0.56%
2020/06/12	2	36.38	1	36.85	36.90	1	3,425	0.03%
2020/06/11	20	37.91	0	0.00	37.35	20	3,458	0.58%
2020/06/09	0	0.00	5	38.00	37.80	-5	3,634	-0.14%
2020/06/08	5	38.25	1	38.05	38.20	4	3,693	0.11%
2020/06/05	5	38.25	8	38.48	38.75	-3	3,634	-0.08%
2020/06/04	3	37.90	69	37.86	37.95	-66	3,598	-1.83%
2020/06/03	18	37.72	10	37.73	37.70	8	3,619	0.22%
2020/06/01	0	0.00	1	37.35	37.10	-1	3,607	-0.03%
2020/05/29	0	0.00	25	36.70	36.35	-25	3,604	-0.69%
2020/05/28	10	36.85	10.1	37.18	36.70	-0.1	3,613	0.00%
2020/05/27	0	0.00	5	37.45	37.35	-5	3,604	-0.14%
2020/05/26	9	36.93	0	37.00	37.00	9	3,549	0.25%
2020/05/25	0	0.00	40	35.65	35.80	-40	3,519	-1.14%
2020/05/22	5	36.05	7	36.16	36.05	-2	3,507	-0.06%
2020/05/21	6	36.69	2	36.50	36.50	4	3,494	0.11%
2020/05/20	5	36.46	0	0.00	36.10	5	3,488	0.14%
2020/05/15	6	36.39	0	0.00	36.35	6	3,531	0.17%
2020/05/14	104	37.44	6	37.55	37.10	98	3,515	2.79%	大買/
2020/05/13	66	37.86	9	37.75	37.95	57	3,509	1.62%
2020/05/12	2	38.25	1	38.25	38.20	1	3,502	0.03%
2020/05/11	13	38.92	14	38.37	38.60	-1	3,486	-0.03%
2020/05/08	0	0.00	7	37.87	37.90	-7	3,389	-0.21%
2020/05/07	1	37.50	262	37.63	37.65	-261	3,369	-7.75%	大賣/鉅額交易
2020/05/06	11	37.54	0	0.00	37.35	11	3,364	0.33%
2020/05/05	5	37.65	105	37.79	37.65	-100	3,364	-2.97%	大賣/
2020/05/04	4	37.65	30	37.70	37.65	-26	3,364	-0.77%
2020/04/30	32	38.41	77	38.55	38.45	-45	3,359	-1.34%
2020/04/29	65	36.52	22	36.40	37.10	43	3,229	1.33%
2020/04/28	14	36.28	14	36.23	36.30	0	3,230	0.00%
2020/04/27	26	35.92	32	35.96	36.00	-6	3,293	-0.18%
2020/04/24	21	36.28	48	36.19	35.75	-27	3,281	-0.82%
2020/04/23	33	35.63	6	35.69	35.85	27	3,191	0.85%
2020/04/22	37	34.26	0	0.00	34.55	37	3,150	1.17%
2020/04/21	155	34.60	4	34.75	34.25	151	3,148	4.80%	大買/鉅額交易
2020/04/20	14	35.30	0	0.00	35.45	14	3,167	0.44%
2020/04/17	10	36.20	18	35.76	35.20	-8	3,171	-0.25%
2020/04/16	23	35.49	9	35.31	35.55	14	3,164	0.44%
2020/04/15	0	0.00	5	35.54	35.10	-5	3,179	-0.16%
2020/04/14	12	34.72	0	0.00	34.90	12	3,204	0.37%
2020/04/13	4	34.50	17.6	34.68	34.50	-13.6	3,247	-0.42%
2020/04/10	30	34.55	8	34.46	34.65	22	3,279	0.67%
2020/04/09	16	34.52	27	34.73	34.40	-11	3,353	-0.33%
2020/04/08	77	34.47	4	34.51	35.00	73	3,473	2.10%
2020/04/07	4	34.68	16	34.47	34.90	-12	3,459	-0.35%
2020/04/06	24	32.50	3	31.98	32.75	21	3,453	0.61%
2020/04/01	0	0.00	33	29.67	29.80	-33	3,570	-0.92%
2020/03/31	37	29.33	0	0.00	29.25	37	3,641	1.02%
2020/03/30	0	0.00	9	29.00	29.50	-9	3,626	-0.25%
2020/03/27	3	29.08	0	0.00	28.90	3	3,612	0.08%
2020/03/26	1	28.75	11	28.76	28.70	-10	3,601	-0.28%
2020/03/25	0	0.00	10	27.70	27.70	-10	3,579	-0.28%
2020/03/24	23	26.66	0	0.00	26.80	23	3,562	0.65%
2020/03/20	2	25.70	1	24.30	25.70	1	3,597	0.03%
2020/03/19	2	23.85	15	24.05	23.40	-13	3,583	-0.36%
2020/03/17	73	26.98	0	0.00	26.90	73	3,842	1.90%
2020/03/16	21	28.80	10	28.35	27.80	11	3,911	0.28%
2020/03/13	14	28.45	1	28.75	28.45	13	4,071	0.32%
2020/03/12	5	32.12	269	32.23	31.50	-264	4,017	-6.57%	大賣/鉅額交易
2020/03/09	12	35.33	11	35.05	35.00	1	4,066	0.02%
2020/03/05	3	37.75	51.1	37.70	37.65	-48.1	4,251	-1.13%
2020/03/04	0	0.00	77	36.75	37.00	-77	4,308	-1.79%
2020/03/03	31	37.43	0	0.00	37.20	31	4,322	0.72%
2020/03/02	11	36.73	6	36.55	36.50	5	4,344	0.12%
2020/02/27	0	0.00	1	37.75	37.20	-1	4,385	-0.02%
2020/02/26	20	38.00	0	0.00	38.20	20	4,383	0.46%
2020/02/25	20	37.40	0	0.00	38.30	20	4,392	0.46%
2020/02/24	32	37.94	142	37.85	37.95	-110	4,427	-2.48%	大賣/鉅額交易
2020/02/21	1	38.50	1	38.65	38.35	0	4,472	0.00%
2020/02/20	0	0.00	5	38.60	38.75	-5	4,492	-0.11%
2020/02/19	4	38.65	859	38.63	38.85	-855	4,531	-18.87%	大賣/鉅額交易
2020/02/18	2	38.20	307	38.23	38.10	-305	4,567	-6.68%	大賣/鉅額交易
2020/02/17	1	38.80	796	38.73	38.80	-795	4,685	-16.97%	大賣/鉅額交易
2020/02/14	2	39.40	6	39.40	39.40	-4	5,007	-0.08%
2020/02/13	1	38.85	4	39.25	38.85	-3	5,135	-0.06%
2020/02/12	0	0.00	133	39.10	39.25	-133	5,342	-2.49%	大賣/鉅額交易
2020/02/11	0	0.00	5	38.25	38.90	-5	5,467	-0.09%
2020/02/10	3	37.53	3	37.55	38.00	0	5,641	0.00%
2020/02/07	2	38.85	30	38.70	38.60	-28	5,764	-0.49%
2020/02/06	2	39.30	235	39.31	39.40	-233	5,885	-3.96%	大賣/鉅額交易
2020/02/05	30	39.19	152	38.93	38.90	-122	5,997	-2.03%	大賣/鉅額交易
2020/02/04	22	38.65	99	39.11	39.40	-77	6,363	-1.21%
2020/02/03	2	36.73	3	37.77	38.00	-1	6,511	-0.02%
2020/01/31	20	39.80	31	39.38	39.80	-11	6,658	-0.17%
2020/01/30	3	40.78	42	40.77	40.30	-39	6,867	-0.57%
2020/01/20	2	44.90	2	45.03	44.75	0	6,931	0.00%
2020/01/17	11	44.99	3	44.95	44.75	8	7,059	0.11%
2020/01/16	14	44.68	1	44.70	44.70	13	7,236	0.18%
2020/01/15	9	44.19	1	44.25	44.10	8	7,475	0.11%
2020/01/14	10	44.49	41	44.20	44.45	-31	8,362	-0.37%
2020/01/13	12	43.40	1	43.35	43.60	11	8,385	0.13%
2020/01/10	197	43.10	42	42.87	43.40	155	8,464	1.83%	大買/鉅額交易
2020/01/09	84	43.41	24	43.48	43.20	60	8,509	0.71%
2020/01/08	9	43.62	17	43.18	43.25	-8	8,763	-0.09%
2020/01/07	29	43.31	40	43.36	43.00	-11	8,956	-0.12%
2020/01/06	9	44.63	22	44.45	44.15	-13	9,363	-0.14%
2020/01/03	18	45.03	102	45.18	45.35	-84	9,819	-0.86%	大賣/
2020/01/02	100	46.72	46	46.26	45.90	54	10,112	0.53%
2019/12/31	67	46.29	119	46.49	45.80	-52	10,155	-0.51%	大賣/
2019/12/30	38	46.32	39	46.03	46.10	-1	10,186	-0.01%
2019/12/27	29	45.76	144	45.63	46.00	-115	10,049	-1.14%	大賣/鉅額交易
2019/12/26	84	44.82	72.1	44.91	44.80	11.9	9,824	0.12%
2019/12/25	2	43.85	24	43.76	43.85	-22	9,696	-0.23%
2019/12/24	2	43.80	2	43.70	43.85	0	9,720	0.00%
2019/12/23	21	43.95	9	44.06	43.75	12	9,746	0.12%
2019/12/20	14	43.76	14	43.60	43.45	0	9,733	0.00%
2019/12/19	6	43.22	78	43.31	43.20	-72	9,735	-0.74%
2019/12/18	2	43.50	18	43.70	43.40	-16	9,748	-0.16%
2019/12/17	86	44.07	2	44.15	43.90	84	9,828	0.85%
2019/12/16	109	43.90	1	44.00	44.10	108	9,899	1.09%	大買/鉅額交易
2019/12/13	44	44.14	88	44.14	43.70	-44	10,019	-0.44%
2019/12/12	52	45.95	62	45.47	44.65	-10	9,924	-0.10%
2019/12/11	103	44.95	180	44.44	45.25	-77	9,721	-0.79%	大買/大賣/
2019/12/10	125	44.96	43	44.91	44.80	82	9,684	0.85%	大買/
2019/12/09	63	44.16	12	43.90	43.85	51	9,488	0.54%
2019/12/06	66	43.91	29	43.96	44.15	37	9,472	0.39%
2019/12/05	52	43.31	839	43.30	43.30	-787	9,755	-8.07%	大賣/鉅額交易
2019/12/04	39	43.55	37	43.14	43.00	2	9,952	0.02%
2019/12/03	56	44.13	51	44.52	43.90	5	9,913	0.05%
2019/12/02	34	43.26	103	43.26	43.50	-69	9,777	-0.71%	大賣/
2019/11/29	38	42.72	46	43.08	43.15	-8	9,734	-0.08%
2019/11/28	28	43.34	10	43.48	43.45	18	9,673	0.19%
2019/11/27	9	43.35	23	43.39	43.55	-14	9,674	-0.14%
2019/11/26	6	43.15	43	43.22	43.50	-37	9,652	-0.38%
2019/11/25	0	0.00	4	42.53	42.75	-4	9,633	-0.04%
2019/11/22	0	0.00	7	42.69	42.35	-7	9,644	-0.07%
2019/11/21	35	42.74	6	42.53	42.60	29	9,690	0.30%
2019/11/20	0	0.00	15	42.36	42.35	-15	9,701	-0.15%
2019/11/19	2	43.10	5	43.18	43.20	-3	9,746	-0.03%
2019/11/18	65	43.32	26	43.34	43.50	39	9,730	0.40%
2019/11/15	39	42.88	5	42.55	43.05	34	9,742	0.35%
2019/11/14	43	42.31	32	42.35	42.20	11	9,773	0.11%
2019/11/13	72	42.39	670	42.32	42.10	-598	9,656	-6.19%	大賣/鉅額交易
2019/11/12	39	45.17	19	45.19	44.65	20	9,317	0.21%
2019/11/11	206	46.09	6	45.53	45.20	200	9,183	2.18%	大買/鉅額交易
2019/11/08	31	45.26	18	45.35	45.70	13	8,954	0.15%
2019/11/07	89	44.71	44	44.85	44.95	45	8,821	0.51%
2019/11/06	355	44.78	51	44.81	44.60	304	8,649	3.51%	大買/鉅額交易
2019/11/05	37	44.11	20	44.23	44.05	17	8,518	0.20%
2019/11/04	29	45.75	67	45.18	45.00	-38	8,393	-0.45%
2019/11/01	79	46.31	241	46.45	45.90	-162	8,267	-1.96%	大賣/鉅額交易
2019/10/31	80	45.85	63	45.43	45.70	17	7,899	0.22%
2019/10/30	62	45.09	34	45.00	45.00	28	7,712	0.36%
2019/10/29	66	45.59	40	45.11	44.75	26	7,522	0.35%
2019/10/28	1,155	44.43	18	44.61	44.20	1,137	7,296	15.58%	大買/鉅額交易
2019/10/25	40	43.84	36	44.19	43.80	4	7,172	0.06%
2019/10/24	101	45.16	49	45.64	44.80	52	7,057	0.74%	大買/
2019/10/23	43	45.70	943	45.46	45.05	-900	6,886	-13.07%	大賣/鉅額交易
2019/10/22	107	47.04	170	47.85	46.00	-63	6,665	-0.95%	大買/大賣/
2019/10/21	84	43.71	0	0.00	44.00	84	5,805	1.45%
2019/10/18	2	43.40	118	43.57	43.60	-116	5,744	-2.02%	大賣/鉅額交易
2019/10/17	43	43.14	40	42.84	43.35	3	5,658	0.05%
2019/10/16	29	44.44	222	44.11	43.05	-193	5,626	-3.43%	大賣/鉅額交易
2019/10/15	227	43.61	668	43.58	43.30	-441	5,344	-8.25%	大買/大賣/鉅額交易
2019/10/14	331	43.56	380	43.43	44.55	-49	5,150	-0.95%	大買/大賣/
2019/10/09	1,457	39.84	112	39.89	40.50	1,345	4,702	28.60%	大買/大賣/鉅額交易
2019/10/08	852	38.77	267	38.57	38.50	585	4,309	13.58%	大買/大賣/鉅額交易
2019/10/07	537	37.25	125	37.36	37.35	412	4,173	9.87%	大買/大賣/鉅額交易
2019/10/04	57	36.17	3	36.27	36.55	54	4,071	1.33%
2019/10/03	0	0.00	1	34.90	35.05	-1	3,990	-0.03%
2019/10/02	0	0.00	1	35.40	35.40	-1	3,985	-0.03%
2019/10/01	4	35.24	0	0.00	35.20	4	3,992	0.10%
2019/09/27	17	34.82	29	34.99	34.80	-12	4,004	-0.30%
2019/09/26	1	36.30	5	35.60	35.60	-4	3,976	-0.10%
2019/09/25	0	0.00	31	35.58	35.55	-31	3,944	-0.79%
2019/09/24	16	36.60	13	36.05	36.00	3	3,936	0.08%
2019/09/23	0	0.00	19	36.10	36.45	-19	3,901	-0.49%
2019/09/20	30	36.75	99	36.67	36.10	-69	3,869	-1.78%
2019/09/19	35	36.41	97	36.48	36.50	-62	3,745	-1.66%
2019/09/18	88	36.40	67	36.71	37.00	21	3,653	0.57%
2019/09/17	2	36.03	15	35.80	35.55	-13	3,510	-0.37%
2019/09/16	25	35.75	38	35.75	35.95	-13	3,567	-0.36%
2019/09/12	10	35.98	18	36.10	36.15	-8	3,531	-0.23%
2019/09/11	3	34.45	29	34.52	34.70	-26	3,454	-0.75%
2019/09/10	9	34.93	32	35.28	34.80	-23	3,423	-0.67%
2019/09/09	104	37.38	110	37.47	35.70	-6	3,350	-0.18%	大買/大賣/
2019/09/06	125	36.11	29	36.15	36.60	96	3,022	3.18%	大買/
2019/09/05	102	35.34	1	35.25	34.85	101	2,852	3.54%	大買/鉅額交易
2019/09/04	0	0.00	1	35.05	35.20	-1	2,855	-0.04%
2019/09/03	37	34.93	4	35.30	35.20	33	2,837	1.16%
2019/09/02	10	35.02	0	0.00	34.80	10	2,785	0.36%
2019/08/30	30	34.95	6	34.76	34.65	24	2,772	0.87%
2019/08/29	1	34.05	0	0.00	34.50	1	2,747	0.04%
2019/08/28	0	0.00	3	33.75	34.30	-3	2,732	-0.11%
2019/08/27	2	33.90	1	33.75	33.75	1	2,691	0.04%
2019/08/26	3	33.42	43	33.55	33.35	-40	2,671	-1.50%
2019/08/23	4	35.80	0	0.00	35.30	4	2,631	0.15%
2019/08/22	110	35.64	0	0.00	35.75	110	2,602	4.23%	大買/鉅額交易
2019/08/21	2	34.85	26	34.85	34.85	-24	2,522	-0.95%
2019/08/20	5	35.10	0	0.00	35.05	5	2,497	0.20%
2019/08/19	0	0.00	47	35.11	35.05	-47	2,432	-1.93%
2019/08/16	0	0.00	7	32.49	32.90	-7	2,354	-0.30%
2019/08/15	20	31.15	1	31.65	31.60	19	2,333	0.81%
2019/08/14	11	31.92	1	32.65	31.85	10	2,345	0.43%
2019/08/13	0	0.00	32	31.84	31.90	-32	2,342	-1.37%
2019/08/12	0	0.00	200	31.93	31.90	-200	2,381	-8.40%	大賣/鉅額交易
2019/08/08	1	31.95	0	0.00	32.00	1	2,394	0.04%
2019/08/05	1	30.80	0	0.00	30.80	1	2,551	0.04%
2019/07/31	0	0.00	32	33.43	34.00	-32	2,807	-1.14%
2019/07/30	81	35.10	20	35.05	35.15	61	2,822	2.16%
2019/07/29	1	36.00	1	35.95	35.65	0	2,808	0.00%
2019/07/26	2	35.68	3	35.77	35.70	-1	2,837	-0.04%
2019/07/25	2	35.00	2	35.05	35.30	0	2,875	0.00%
2019/07/24	10	34.70	6	34.79	34.65	4	2,889	0.14%
2019/07/23	5	35.34	1	35.85	35.15	4	2,959	0.14%
2019/07/19	1	35.10	0	0.00	35.10	1	3,036	0.03%
2019/07/18	12	35.61	7	35.50	34.90	5	3,040	0.16%
2019/07/17	1	34.90	1	35.15	35.20	0	3,007	0.00%
2019/07/16	12	35.66	18	35.23	35.10	-6	3,048	-0.20%
2019/07/12	4	35.96	163	35.80	35.80	-159	3,119	-5.10%	大賣/鉅額交易
2019/07/11	165	36.30	56	36.35	36.80	109	3,099	3.52%	大買/鉅額交易
2019/07/10	1	33.50	21	33.51	35.80	-20	2,908	-0.69%
2019/07/09	1	32.60	2	32.55	32.55	-1	2,876	-0.03%
2019/07/05	11	32.70	2	32.80	32.80	9	3,075	0.29%
2019/07/04	16	32.90	2	32.80	32.90	14	3,180	0.44%
2019/07/02	0	0.00	404.1	32.34	32.30	-404.1	3,420	-11.81%	大賣/鉅額交易
2019/07/01	2	32.20	5	32.35	32.60	-3	3,839	-0.08%
2019/06/28	5	31.68	0	0.00	31.65	5	3,864	0.13%
2019/06/25	35	31.52	0	0.00	31.45	35	4,004	0.87%
2019/06/24	1	31.75	11	32.00	32.00	-10	4,174	-0.24%
2019/06/21	3	33.42	10	33.05	31.70	-7	4,317	-0.16%
2019/06/17	6	31.21	1	30.95	31.00	5	4,482	0.11%
2019/06/14	10	31.70	0	0.00	31.55	10	4,557	0.22%
2019/06/13	21	32.16	20	31.73	31.50	1	4,625	0.02%
2019/06/12	8	31.74	22	31.66	32.95	-14	4,701	-0.30%
2019/06/10	0	0.00	20	30.97	31.00	-20	5,174	-0.39%
2019/06/05	5	31.40	32	31.40	31.10	-27	6,114	-0.44%
2019/06/04	0	0.00	10	31.40	31.00	-10	6,214	-0.16%
2019/06/03	5	31.55	1	31.35	31.50	4	6,445	0.06%
2019/05/31	10	32.00	2	31.55	32.05	8	6,806	0.12%
2019/05/30	17	31.46	302	31.17	31.40	-285	7,087	-4.02%	大賣/鉅額交易
2019/05/29	10	30.55	12	30.75	30.75	-2	7,135	-0.03%
2019/05/24	0	0.00	3	31.50	31.60	-3	7,203	-0.04%
2019/05/23	28	31.56	316	31.03	30.90	-288	7,217	-3.99%	大賣/鉅額交易
2019/05/22	0	0.00	4	33.09	32.20	-4	7,189	-0.06%
2019/05/21	0	0.00	3	32.60	32.65	-3	7,196	-0.04%
2019/05/17	1	31.95	2	31.48	31.55	-1	7,296	-0.01%
2019/05/16	2	33.30	19	33.34	32.85	-17	7,308	-0.23%
2019/05/15	21	34.15	81	33.96	33.95	-60	7,297	-0.82%
2019/05/14	4	32.63	28	32.55	33.00	-24	7,285	-0.33%
2019/05/13	1	33.05	18	33.22	32.80	-17	7,185	-0.24%
2019/05/10	2	34.83	6	35.07	33.70	-4	7,109	-0.06%
2019/05/09	5	35.82	5	35.66	35.45	0	6,976	0.00%
2019/05/08	8	35.68	1,186	35.83	35.35	-1,178	6,904	-17.06%	大賣/鉅額交易
2019/05/07	39	37.81	556	37.71	37.35	-517	6,796	-7.61%	大賣/鉅額交易
2019/05/06	103	38.12	63	38.22	37.90	40	6,747	0.59%	大買/
2019/05/03	50	38.70	59	38.42	39.00	-9	6,703	-0.13%
2019/05/02	251	38.36	49	38.78	38.80	202	6,634	3.04%	大買/鉅額交易
2019/04/30	6	37.07	71	36.98	37.50	-65	6,546	-0.99%
2019/04/29	7	37.51	90	38.74	37.50	-83	6,501	-1.28%
2019/04/26	106	39.05	5	39.02	38.95	101	6,379	1.58%	大買/鉅額交易
2019/04/25	6	37.99	19	38.01	37.95	-13	6,240	-0.21%
2019/04/24	3	38.10	0	0.00	37.85	3	6,232	0.05%
2019/04/23	6	38.00	13	38.43	37.95	-7	6,208	-0.11%
2019/04/22	6	38.43	15	38.35	38.65	-9	6,181	-0.15%
2019/04/19	18	37.71	18	38.38	37.70	0	6,119	0.00%
2019/04/18	7	39.10	16	39.20	38.25	-9	6,016	-0.15%
2019/04/17	3	40.30	3	40.20	39.20	0	5,932	0.00%
2019/04/16	0	0.00	5	39.76	39.50	-5	5,834	-0.09%
2019/04/15	8	38.76	18	39.48	40.20	-10	5,761	-0.17%
2019/04/12	19	39.35	3	40.23	38.95	16	5,677	0.28%
2019/04/11	0	0.00	12	40.31	40.05	-12	5,554	-0.22%
2019/04/10	6	42.08	44	42.09	41.10	-38	5,459	-0.70%
2019/04/09	2	42.58	7	43.01	42.90	-5	5,339	-0.09%
2019/04/08	15	44.35	0	0.00	43.05	15	5,252	0.29%
2019/04/03	12	41.65	28	42.75	43.45	-16	5,053	-0.32%
2019/04/02	4	39.85	502	39.44	39.50	-498	4,620	-10.78%	大賣/鉅額交易
2019/04/01	6	38.98	1	39.05	39.00	5	4,567	0.11%
2019/03/29	269	39.36	0	0.00	39.20	269	4,523	5.95%	大買/鉅額交易
2019/03/28	2	40.03	7	39.63	39.05	-5	4,497	-0.11%
2019/03/27	3	39.90	7	39.92	40.75	-4	4,438	-0.09%
2019/03/26	22	39.13	22	39.72	39.00	0	4,258	0.00%
2019/03/25	8	37.74	6	38.11	38.00	2	4,125	0.05%
2019/03/22	36	38.83	58	38.83	38.25	-22	4,042	-0.54%
2019/03/21	18	38.38	0	0.00	38.65	18	3,975	0.45%
2019/03/20	512	38.77	5	38.85	38.15	507	3,961	12.80%	大買/鉅額交易
2019/03/19	6	38.20	1.3	38.76	38.00	4.7	3,894	0.12%
2019/03/18	2	38.35	9	38.34	38.65	-7	3,804	-0.18%
2019/03/15	11	39.08	5	39.94	38.50	6	3,726	0.16%
2019/03/14	111	40.20	4	40.09	40.65	107	3,582	2.99%	大買/鉅額交易
2019/03/13	301	39.85	53.1	39.03	40.30	247.9	3,419	7.25%	大買/鉅額交易
2019/03/12	160	39.04	77	39.02	37.55	83	3,078	2.70%	大買/
2019/03/11	136	37.63	100	38.55	38.60	36	2,521	1.43%	大買/
2019/03/08	6	34.36	17	34.16	35.10	-11	2,187	-0.50%
2019/03/07	23	34.43	220.3	34.68	35.10	-197.3	2,108	-9.36%	大賣/鉅額交易
2019/03/06	203	32.97	16	33.87	34.70	187	1,888	9.90%	大買/鉅額交易
2019/03/05	26	31.57	42	32.16	31.95	-16	1,550	-1.03%
2019/03/04	81	29.61	37	29.54	30.40	44	1,261	3.49%
2019/02/27	2	28.70	8	28.50	28.80	-6	1,193	-0.50%
2019/02/26	6	28.75	5	28.71	28.35	1	1,179	0.08%
2019/02/25	5	27.40	4	27.43	27.95	1	1,128	0.09%
2019/02/22	8	27.28	0	0.00	27.30	8	1,125	0.71%
2019/02/21	0	0.00	2	27.95	27.95	-2	1,133	-0.18%
2019/02/20	0	0.00	10	28.06	28.10	-10	1,163	-0.86%
2019/02/19	6	27.83	2	27.75	28.00	4	1,301	0.31%
2019/02/18	8	28.13	2	28.18	28.00	6	1,411	0.43%
2019/02/15	8	26.65	0	0.00	26.90	8	1,301	0.61%
2019/02/14	5	25.35	0	0.00	25.20	5	1,242	0.40%
2019/02/13	6	24.88	5	25.20	25.05	1	1,222	0.08%
2019/02/11	0	0.00	1	23.90	24.05	-1	1,182	-0.08%
2019/01/28	1	24.65	0	0.00	24.40	1	1,180	0.08%
2019/01/22	0	0.00	36	23.79	23.80	-36	1,181	-3.05%
2019/01/15	0	0.00	41	23.53	23.50	-41	1,198	-3.42%
2019/01/14	21	23.37	80	23.45	23.30	-59	1,206	-4.89%
2019/01/10	0	0.00	41	23.53	23.65	-41	1,231	-3.33%
2019/01/09	0	0.00	40	23.43	23.40	-40	1,234	-3.24%
2019/01/08	0	0.00	41	22.97	22.95	-41	1,237	-3.31%
2019/01/04	0	0.00	81	22.44	22.50	-81	1,256	-6.45%
2018/12/28	0	0.00	85	23.74	23.70	-85	1,318	-6.45%
2018/12/27	0	0.00	37	23.86	23.80	-37	1,344	-2.75%
2018/12/21	1	23.35	0	0.00	23.50	1	1,362	0.07%
2018/12/20	0	0.00	36	23.06	22.95	-36	1,353	-2.66%
2018/12/19	0	0.00	40.1	23.86	23.70	-40.1	1,348	-2.97%
2018/12/18	2	24.13	0	0.00	23.85	2	1,350	0.15%
2018/12/17	2	24.38	0	0.00	24.35	2	1,433	0.14%
2018/12/12	2	24.30	0	0.00	24.65	2	1,427	0.14%
2018/12/06	6	24.43	8	24.63	24.30	-2	1,444	-0.14%
2018/12/05	7	25.50	3	25.27	25.40	4	1,438	0.28%
2018/12/04	2	25.20	3	25.25	25.65	-1	1,453	-0.07%
2018/12/03	3	25.20	14	24.75	25.25	-11	1,434	-0.77%
2018/11/30	2	24.20	9	24.43	24.30	-7	1,402	-0.50%
2018/11/29	0	0.00	40	24.40	24.30	-40	1,383	-2.89%
2018/11/28	6	24.55	1	24.50	24.55	5	1,362	0.37%
2018/11/26	10	24.15	0	0.00	24.10	10	1,335	0.75%
2018/11/23	1	24.15	0	0.00	24.15	1	1,337	0.07%
2018/11/22	12	24.70	0	0.00	24.35	12	1,335	0.90%
2018/11/20	0	0.00	4	24.34	24.15	-4	1,301	-0.31%
2018/11/16	13	23.95	8	23.89	24.00	5	1,240	0.40%
2018/11/15	0	0.00	2,011	23.43	23.45	-2,011	1,079	-186.29%	大賣/鉅額交易
2018/11/14	0	0.00	10	21.80	21.35	-10	956	-1.05%
2018/10/31	10	21.26	5	21.27	21.30	5	1,071	0.47%
2018/10/29	3	20.40	0	0.00	20.35	3	1,085	0.28%
2018/10/26	2	20.10	0	0.00	20.15	2	1,103	0.18%
2018/10/16	1	22.05	0	0.00	21.90	1	1,109	0.09%
2018/10/15	0	0.00	3	22.40	22.05	-3	1,106	-0.27%
2018/10/12	10	21.65	2	21.73	21.75	8	1,115	0.72%
2018/10/11	1	21.90	0	0.00	21.85	1	1,110	0.09%
2018/10/09	0	0.00	1	24.00	24.25	-1	1,064	-0.09%
2018/10/01	3	26.25	0	0.00	26.20	3	1,030	0.29%
2018/09/17	0	0.00	1	28.15	28.20	-1	920	-0.11%
2018/09/14	1	26.90	0	0.00	27.40	1	919	0.11%
2018/09/11	4	26.80	0	0.00	26.95	4	927	0.43%
2018/09/10	608	26.94	0	0.00	27.05	608	937	64.85%	大買/鉅額交易
2018/09/07	0	0.00	10	27.20	27.20	-10	926	-1.08%
2018/09/06	10	27.45	0	0.00	27.50	10	917	1.09%
2018/09/03	1	27.95	0	0.00	27.90	1	959	0.10%
2018/08/31	1	28.00	0	0.00	28.05	1	967	0.10%
2018/08/28	2	28.35	0	0.00	28.10	2	990	0.20%
2018/08/27	0	0.00	10	27.65	27.75	-10	1,000	-1.00%
2018/08/24	0	0.00	50	27.65	27.60	-50	1,019	-4.91%
2018/08/23	51	28.07	3	27.90	27.90	48	1,025	4.68%
2018/08/22	15	27.75	0	0.00	28.00	15	1,026	1.46%
2018/08/20	1	28.10	0	0.00	27.60	1	1,039	0.10%
2018/08/17	5	28.15	0	0.00	28.00	5	1,032	0.48%
2018/08/16	1	27.80	1	27.40	27.65	0	1,028	0.00%
2018/08/15	3	28.23	4	27.10	28.30	-1	1,018	-0.10%
2018/08/14	0	0.00	2	29.50	29.45	-2	964	-0.21%
2018/08/13	1	29.95	5	29.54	29.80	-4	967	-0.41%
2018/08/10	1	30.55	0	0.00	30.20	1	961	0.10%
2018/08/03	5	30.70	0	0.00	30.80	5	1,063	0.47%
2018/08/02	18	31.06	2	30.98	30.80	16	1,054	1.52%
2018/08/01	5	33.02	16	33.13	33.05	-11	1,061	-1.04%
2018/07/31	0	0.00	4	33.03	33.10	-4	1,050	-0.38%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	3	33.05	0	0.00	33.00	3	1,061	0.28%
2018/07/25	0	0.00	1	32.50	32.50	-1	1,058	-0.09%
2018/07/20	1	32.45	0	0.00	32.45	1	1,087	0.09%
2018/07/09	17	31.54	1.1	31.35	31.80	15.9	1,099	1.45%
2018/07/06	19	30.99	0	0.00	30.65	19	1,088	1.75%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/14	1	35.90	2	35.90	35.90	-1	990	-0.10%
2018/06/13	44	36.27	44	36.33	35.95	0	991	0.00%
2018/06/12	2	35.80	0	0.00	35.80	2	975	0.21%
2018/06/08	0	0.00	8	36.31	36.05	-8	964	-0.83%
2018/06/07	3	36.15	0	0.00	36.30	3	961	0.31%
2018/06/06	0	0.00	4.1	35.75	35.65	-4.1	942	-0.43%
2018/05/31	0	0.00	13	35.13	35.45	-13	970	-1.34%
2018/05/30	0	0.00	23	35.11	35.05	-23	966	-2.38%
2018/05/24	0	0.00	3	35.17	35.20	-3	968	-0.31%
2018/05/23	5	35.15	0	0.00	35.15	5	977	0.51%
2018/05/21	1	35.20	12	35.15	35.15	-11	1,002	-1.10%
2018/05/18	0	0.00	35	35.28	35.05	-35	1,007	-3.47%
2018/05/17	6	35.66	1	35.75	35.75	5	1,004	0.50%
2018/05/16	2	35.73	12.1	35.63	35.55	-10.1	991	-1.01%
2018/05/15	0	0.00	1	39.60	39.50	-1	928	-0.11%
2018/05/14	8	40.64	1	40.60	40.45	7	970	0.72%
2018/05/10	1	40.40	44.1	40.48	40.40	-43.1	996	-4.32%
2018/05/09	46	40.75	5	40.20	41.00	41	998	4.10%
2018/05/08	0	0.00	106	39.32	39.30	-106	986	-10.74%	大賣/鉅額交易
2018/05/07	2	39.10	124	38.92	39.10	-122	982	-12.42%	大賣/鉅額交易
2018/05/04	0	0.00	1	38.75	38.75	-1	971	-0.10%
2018/05/03	1	39.05	105	38.88	39.00	-104	977	-10.64%	大賣/鉅額交易
2018/04/30	1	38.20	0	0.00	38.75	1	990	0.10%
2018/04/27	5	38.80	0	0.00	38.80	5	987	0.51%
2018/04/26	5	39.40	67	39.45	39.45	-62	994	-6.23%
2018/04/25	0	0.00	14	39.55	39.50	-14	1,011	-1.38%
2018/04/24	20	39.97	3	39.90	40.05	17	1,006	1.69%
2018/04/23	6	40.34	4	40.30	40.25	2	1,006	0.20%
2018/04/20	2	40.70	3	40.55	40.80	-1	1,010	-0.10%
2018/04/19	6	41.30	67	41.24	41.10	-61	1,015	-6.00%
2018/04/18	5	40.42	38	40.32	40.75	-33	1,017	-3.24%
2018/04/17	9	40.36	6	40.11	40.30	3	1,032	0.29%
2018/04/16	0	0.00	5	40.25	40.25	-5	1,045	-0.48%
2018/04/12	2	40.40	20	40.36	40.40	-18	1,109	-1.62%
2018/04/10	0	0.00	7	40.22	41.00	-7	1,165	-0.60%
2018/04/03	132	40.15	2	40.06	40.10	130	1,189	10.92%	大買/鉅額交易
2018/03/31	0	0.00	5	40.75	40.75	-5	1,194	-0.42%
2018/03/29	1	40.70	37	40.80	40.80	-36	1,211	-2.97%
2018/03/27	0.5	41.30	0	0.00	41.00	0.5	1,225	0.04%
2018/03/23	1	40.15	12	40.63	40.50	-11	1,277	-0.86%
2018/03/22	0	0.00	6	41.80	41.70	-6	1,372	-0.44%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/16	2	42.63	0	0.00	42.55	2	1,616	0.12%
2018/03/15	0	0.00	25	43.08	43.10	-25	1,668	-1.50%
2018/03/14	0	0.00	28	42.97	43.15	-28	1,721	-1.63%
2018/03/13	22	42.96	0	0.00	43.00	22	1,748	1.26%
2018/03/12	2	42.90	2	42.60	42.65	0	1,768	0.00%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/06	0	0.00	4	42.40	42.60	-4	1,828	-0.22%
2018/03/05	6	41.78	28	41.69	41.50	-22	1,829	-1.20%
2018/03/02	0	0.00	155	42.00	42.00	-155	1,929	-8.03%	大賣/鉅額交易
2018/03/01	0	0.00	3	42.50	42.60	-3	1,959	-0.15%
2018/02/27	2	42.05	0	0.00	42.20	2	1,993	0.10%
2018/02/26	1	42.60	0	0.00	42.30	1	2,002	0.05%
2018/02/22	2	41.70	0	0.00	41.60	2	2,024	0.10%
2018/02/21	3	41.30	57	41.68	41.55	-54	2,072	-2.61%
2018/02/12	0	0.00	4	41.20	41.15	-4	2,110	-0.19%
2018/02/09	2	40.10	7	39.86	41.10	-5	2,135	-0.23%
2018/02/08	1	41.90	1	42.00	41.90	0	2,158	0.00%
2018/02/07	10	42.40	2	42.70	41.70	8	2,171	0.37%
2018/02/06	5	41.32	7	41.79	41.75	-2	2,182	-0.09%
2018/02/05	0	0.00	1	45.50	45.60	-1	2,157	-0.05%
2018/01/29	9	46.06	0	0.00	45.90	9	2,474	0.36%
2018/01/26	5	45.50	0	0.00	45.50	5	2,505	0.20%
2018/01/25	4	46.23	3	46.10	46.00	1	2,542	0.04%
2018/01/24	5	46.15	0	0.00	46.30	5	2,547	0.20%
2018/01/23	2	47.05	0	0.00	46.75	2	2,552	0.08%
2018/01/22	1	46.80	0	0.00	46.75	1	2,593	0.04%
2018/01/18	0	0.00	30	47.76	47.60	-30	2,692	-1.11%
2018/01/16	4	47.53	1	47.55	47.60	3	2,913	0.10%
2018/01/12	1	48.00	0	0.00	47.80	1	3,009	0.03%
2018/01/10	0	0.00	35	48.14	48.10	-35	3,084	-1.13%
2018/01/09	8	48.16	36	48.05	48.00	-28	3,122	-0.90%
2018/01/08	21	48.87	2	49.20	48.70	19	3,146	0.60%
2018/01/04	1	50.10	0	0.00	49.45	1	3,273	0.03%
2018/01/03	10	49.70	6	49.74	49.75	4	3,364	0.12%
2018/01/02	0.7	49.30	0	0.00	49.30	0.7	3,458	0.02%