漢磊 (3707)-永豐金券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.1
漲跌
▼4.9
漲幅
-6.81%
成交量
10,165張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:13:30(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

漢磊 (3707)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
2024/04/18	128.2	76.10	253.6	76.46	72.00	-125.4	4,470	-2.81%	大買/大賣/鉅額交易
2024/04/17	86	73.79	16.2	73.53	73.80	69.8	3,962	1.76%
2024/04/16	41.5	67.42	55.1	67.46	67.10	-13.6	3,925	-0.35%
2024/04/15	144.9	72.27	29.5	71.35	70.50	115.5	3,825	3.02%	大買/鉅額交易
2024/04/12	38.4	72.39	11	72.64	71.60	27.4	3,741	0.73%
2024/04/11	19.7	71.83	68.8	71.78	70.50	-49.1	3,656	-1.34%
2024/04/10	112.8	71.36	98.4	71.29	71.50	14.4	3,535	0.41%	大買/
2024/04/09	21.7	66.11	4	66.12	65.70	17.7	3,357	0.53%
2024/04/08	16	67.12	1	67.00	67.20	15	3,322	0.45%
2024/04/03	17.1	68.29	7.1	68.20	68.60	10	3,261	0.31%
2024/04/02	95.6	67.33	139.1	67.01	68.20	-43.5	3,173	-1.37%	大賣/
2024/04/01	139.6	67.25	94.4	66.82	67.70	45.2	2,978	1.52%	大買/
2024/03/29	13.4	61.65	16.2	61.15	61.90	-2.8	2,693	-0.10%
2024/03/28	25.7	61.32	17.3	60.94	60.70	8.4	2,625	0.32%
2024/03/27	0.2	57.50	0.2	57.50	57.40	0	2,487	0.00%
2024/03/26	1.2	57.76	27.5	57.65	57.30	-26.3	2,487	-1.06%
2024/03/25	2.2	59.09	1	59.90	59.00	1.2	2,485	0.05%
2024/03/22	36.8	60.24	14.5	59.57	59.30	22.3	2,479	0.90%
2024/03/21	1	57.60	4.5	57.20	57.20	-3.5	2,439	-0.14%
2024/03/20	7.8	57.81	5	57.80	57.00	2.8	2,517	0.11%
2024/03/19	2.3	59.32	2	58.70	58.60	0.3	2,508	0.01%
2024/03/18	6.5	58.16	23	58.23	58.10	-16.5	2,491	-0.66%
2024/03/15	3.5	60.46	3.3	59.79	59.50	0.2	2,472	0.01%
2024/03/14	30.1	60.18	47.4	60.56	61.20	-17.4	2,445	-0.71%
2024/03/13	27.4	62.94	41	62.58	61.70	-13.6	2,402	-0.57%
2024/03/12	50.7	62.32	43.4	62.20	61.80	7.3	2,320	0.32%
2024/03/11	181	65.39	176.4	65.17	64.20	4.7	2,207	0.21%	大買/大賣/
2024/03/08	95.1	59.51	52.7	59.22	61.00	42.5	1,567	2.71%
2024/03/07	3.1	55.96	2	55.70	55.50	1.1	1,432	0.08%
2024/03/06	15.2	56.77	16.5	56.71	56.10	-1.3	1,416	-0.09%
2024/03/05	10.1	58.67	20	59.17	58.00	-9.9	1,411	-0.70%
2024/03/04	0.2	59.79	4.4	59.80	59.70	-4.1	1,384	-0.30%
2024/03/01	3.8	59.81	3.2	60.14	59.50	0.6	1,371	0.04%
2024/02/29	3.6	60.27	1.5	60.33	60.30	2.1	1,363	0.15%
2024/02/27	10.7	61.60	32	61.30	61.50	-21.3	1,350	-1.58%
2024/02/26	7.2	61.26	6.7	60.12	62.60	0.5	1,326	0.04%
2024/02/23	3.1	61.10	5.3	61.18	60.70	-2.1	1,268	-0.17%
2024/02/22	6.3	61.07	3	61.10	61.10	3.3	1,299	0.26%
2024/02/21	3	62.00	5.1	61.99	61.80	-2.1	1,315	-0.16%
2024/02/20	1.2	62.06	0	62.20	62.00	1.2	1,316	0.09%
2024/02/19	6.3	63.18	0.1	63.40	63.30	6.2	1,316	0.47%
2024/02/16	4.3	62.37	5	62.52	62.80	-0.7	1,319	-0.05%
2024/02/15	1.4	61.68	1.2	61.51	62.40	0.2	1,311	0.02%
2024/02/05	0.4	61.02	6	60.78	60.90	-5.6	1,300	-0.43%
2024/02/02	3.1	61.91	8	62.23	61.90	-4.9	1,279	-0.38%
2024/02/01	2.5	62.41	8.1	62.84	62.20	-5.6	1,278	-0.43%
2024/01/31	2.1	63.21	4	63.45	63.00	-1.9	1,270	-0.15%
2024/01/30	1.1	64.12	0	0.00	63.50	1.1	1,263	0.09%
2024/01/29	1	64.40	6	64.92	64.40	-5	1,263	-0.40%
2024/01/26	0.3	64.60	0	0.00	64.40	0.3	1,271	0.02%
2024/01/25	1.5	64.50	0	0.00	64.30	1.5	1,283	0.11%
2024/01/24	1	65.70	0	0.00	65.80	1	1,301	0.08%
2024/01/23	4.5	65.02	3	65.00	65.20	1.5	1,321	0.11%
2024/01/22	17.2	65.17	1	65.00	65.50	16.2	1,324	1.22%
2024/01/19	1.1	63.44	22	63.42	63.80	-20.9	1,314	-1.59%
2024/01/18	2.2	63.37	3	63.03	62.90	-0.8	1,311	-0.06%
2024/01/17	1.2	64.49	0.3	64.34	64.10	0.9	1,304	0.07%
2024/01/16	4.1	65.01	0	0.00	65.40	4.1	1,291	0.32%
2024/01/15	2.2	66.38	2	66.55	65.90	0.2	1,287	0.02%
2024/01/12	2.3	65.99	0	0.00	65.80	2.3	1,298	0.18%
2024/01/11	1.9	65.99	6	66.30	66.60	-4.2	1,300	-0.32%
2024/01/10	13.2	66.13	5.1	66.38	65.50	8.2	1,314	0.62%
2024/01/09	1.9	67.97	13.4	68.25	67.80	-11.5	1,287	-0.89%
2024/01/08	13.3	68.55	3.1	69.67	68.50	10.2	1,277	0.80%
2024/01/05	2.4	68.95	0	0.00	69.10	2.4	1,275	0.19%
2024/01/04	7.1	69.33	8	69.79	69.40	-0.9	1,263	-0.07%
2024/01/03	5.4	70.34	1.2	70.65	70.40	4.2	1,259	0.33%
2024/01/02	3.3	71.59	0	0.00	71.40	3.3	1,245	0.27%
2023/12/29	0	72.60	7	72.14	72.10	-7	1,240	-0.56%
2023/12/28	1	72.70	1	72.70	72.70	0	1,242	0.00%
2023/12/27	2	72.70	17	72.88	73.00	-15	1,240	-1.21%
2023/12/26	0.2	72.10	10	72.35	72.40	-9.8	1,246	-0.79%
2023/12/25	1	71.60	0.3	71.83	71.40	0.7	1,247	0.06%
2023/12/22	1	72.00	1	71.90	71.80	0	1,268	0.00%
2023/12/21	39	72.07	2	72.10	71.80	37	1,315	2.81%
2023/12/20	25.7	73.21	0	0.00	72.50	25.7	1,324	1.94%
2023/12/19	1	72.60	30	73.05	72.90	-29	1,374	-2.11%
2023/12/18	39.1	73.24	19	72.35	72.30	20.1	1,446	1.39%
2023/12/15	88.1	74.74	67	73.83	73.60	21.1	1,504	1.40%
2023/12/14	2.4	71.24	0.4	71.60	71.50	2	1,432	0.14%
2023/12/13	4	71.18	22	71.10	71.10	-18	1,428	-1.26%
2023/12/12	1.4	71.31	0	0.00	71.20	1.4	1,436	0.10%
2023/12/11	5.2	72.03	31	71.13	71.20	-25.8	1,445	-1.78%
2023/12/08	4.2	71.39	4.2	71.17	71.10	0	1,449	0.00%
2023/12/07	4.7	71.60	22	71.65	71.10	-17.3	1,448	-1.20%
2023/12/06	7.2	72.42	11	72.54	72.40	-3.9	1,441	-0.27%
2023/12/05	11.4	73.48	15	73.27	73.00	-3.6	1,447	-0.25%
2023/12/04	13.1	74.63	1	74.90	73.80	12.1	1,454	0.83%
2023/12/01	4.4	75.30	15	75.32	75.10	-10.6	1,451	-0.73%
2023/11/30	57	75.98	28.3	75.62	76.40	28.8	1,432	2.01%
2023/11/29	19.6	74.04	12.1	74.18	73.50	7.5	1,376	0.54%
2023/11/28	21	72.89	1	73.00	72.50	20	1,368	1.46%
2023/11/27	11	72.28	12	73.13	72.00	-1	1,368	-0.07%
2023/11/24	9.2	74.18	7.1	74.40	73.60	2.1	1,379	0.15%
2023/11/22	4	73.15	3.2	73.33	73.20	0.8	1,364	0.06%
2023/11/21	20	73.36	73	73.98	73.00	-53	1,370	-3.87%
2023/11/20	55	73.00	41.1	72.36	73.50	13.9	1,372	1.01%
2023/11/17	3	71.60	10.7	71.31	71.80	-7.7	1,356	-0.57%
2023/11/16	4.2	71.23	5.1	71.00	71.00	-0.9	1,357	-0.07%
2023/11/15	4.1	70.72	3	70.83	70.90	1.1	1,353	0.08%
2023/11/14	3.8	69.64	2	69.20	69.70	1.8	1,355	0.13%
2023/11/13	16.1	68.88	2	68.80	69.00	14.1	1,364	1.03%
2023/11/10	1	69.00	2	68.95	69.20	-1	1,372	-0.07%
2023/11/09	21	69.33	18	69.33	69.10	3	1,384	0.22%
2023/11/08	10.5	70.71	30	70.83	70.40	-19.5	1,410	-1.38%
2023/11/07	0	71.75	0.5	71.40	71.50	-0.5	1,424	-0.03%
2023/11/06	1.1	71.56	15	71.80	71.70	-13.9	1,452	-0.96%
2023/11/03	1.1	70.69	79	70.67	70.70	-77.9	1,458	-5.34%
2023/11/02	5.2	69.94	4	70.78	70.00	1.2	1,465	0.08%
2023/11/01	25	71.02	10.1	71.98	70.00	14.9	1,467	1.02%
2023/10/31	3.2	68.75	2	69.31	68.40	1.2	1,451	0.08%
2023/10/27	0	0.00	3	70.93	70.50	-3	1,467	-0.20%
2023/10/26	5	71.40	13	70.85	70.80	-8	1,490	-0.54%
2023/10/25	13	72.08	2	72.05	72.10	11	1,510	0.73%
2023/10/24	1	69.90	13	70.43	70.30	-12	1,512	-0.79%
2023/10/23	0.1	70.06	30	69.66	69.60	-29.9	1,538	-1.95%
2023/10/20	33	70.65	0.1	70.10	70.90	33	1,568	2.10%
2023/10/19	5.3	69.03	0.1	68.70	69.00	5.2	1,628	0.32%
2023/10/18	10	69.55	17.7	70.05	69.00	-7.6	1,651	-0.46%
2023/10/17	0.3	71.85	1	71.40	71.30	-0.7	1,638	-0.04%
2023/10/16	2.4	71.76	11	71.41	71.40	-8.6	1,655	-0.52%
2023/10/13	14	72.99	0.1	72.70	73.00	13.9	1,712	0.81%
2023/10/11	0.1	72.09	88.1	71.88	71.90	-87.9	1,791	-4.91%
2023/10/06	3	73.20	0	0.00	73.00	3	1,857	0.16%
2023/10/05	11	73.85	0	0.00	73.30	11	1,959	0.56%
2023/10/04	5	72.06	10.5	73.25	73.40	-5.5	2,255	-0.24%
2023/10/03	0.3	73.99	5	74.30	72.80	-4.7	2,623	-0.18%
2023/10/02	8	73.66	4	74.00	74.00	4	2,715	0.15%
2023/09/28	1	71.80	3	71.80	72.20	-2	2,973	-0.07%
2023/09/27	7.6	71.67	69	71.46	71.40	-61.4	2,993	-2.05%
2023/09/26	12.1	72.73	6.2	72.84	72.10	5.9	2,996	0.20%
2023/09/25	17	75.73	2	75.90	75.00	15	2,978	0.50%
2023/09/22	17.5	75.49	34	74.13	75.60	-16.6	2,981	-0.56%
2023/09/21	38.4	78.27	29	78.80	76.20	9.4	2,932	0.32%
2023/09/20	157.1	81.34	22.1	80.90	78.60	135	2,855	4.73%	大買/鉅額交易
2023/09/19	7.1	78.87	14	78.40	80.00	-6.9	2,814	-0.25%
2023/09/18	8.2	79.87	2	79.70	79.20	6.2	2,834	0.22%
2023/09/15	5.1	79.00	0	79.50	79.00	5.1	2,869	0.18%
2023/09/14	10.7	80.19	5	80.50	79.80	5.7	2,922	0.19%
2023/09/13	3	78.60	40	79.28	79.50	-37	2,937	-1.26%
2023/09/12	5	77.30	2	77.20	77.60	3	3,034	0.10%
2023/09/11	0	77.00	14	77.07	76.60	-14	3,187	-0.44%
2023/09/08	0	0.00	3	77.90	77.30	-3	3,371	-0.09%
2023/09/07	2.1	79.64	14.2	79.37	78.90	-12.1	3,536	-0.34%
2023/09/06	1.3	79.96	1	80.20	80.20	0.3	3,622	0.01%
2023/09/05	0	0.00	7	79.50	79.60	-7	3,637	-0.19%
2023/09/04	0	79.20	1.2	78.06	79.20	-1.1	3,667	-0.03%
2023/09/01	1	79.20	1.1	79.21	78.70	-0.1	3,729	0.00%
2023/08/31	0	78.90	10.4	78.80	79.10	-10.3	3,800	-0.27%
2023/08/30	1	79.00	0.4	79.26	78.70	0.6	3,975	0.02%
2023/08/29	90.2	77.39	1.2	77.95	78.30	89	4,038	2.20%
2023/08/28	3	76.63	0.1	77.00	76.50	2.9	4,033	0.07%
2023/08/25	6.1	77.22	4.1	76.92	76.90	2	4,037	0.05%
2023/08/24	2.1	77.77	3.5	76.97	77.30	-1.4	4,045	-0.04%
2023/08/23	0	0.00	0	73.80	75.00	0	4,042	0.00%
2023/08/22	3	74.60	0	0.00	74.50	3	4,041	0.07%
2023/08/21	1	74.81	0	0.00	75.00	1	4,062	0.03%
2023/08/18	3	75.60	2	74.95	75.10	1	4,085	0.02%
2023/08/17	3.1	74.84	3.3	74.10	75.40	-0.2	4,081	0.00%
2023/08/16	0.2	71.87	0	0.00	74.00	0.2	4,078	0.00%
2023/08/15	2	72.95	0	0.00	73.20	2	4,084	0.05%
2023/08/14	9.4	72.85	20.3	71.92	72.20	-10.9	4,086	-0.27%
2023/08/11	4	74.79	3	74.40	75.00	1	4,059	0.02%
2023/08/10	1	76.55	26.1	76.04	75.80	-25	4,061	-0.62%
2023/08/09	23.1	77.64	3	77.54	77.50	20.1	4,064	0.49%
2023/08/08	1.8	78.28	0.4	78.39	78.00	1.5	4,089	0.04%
2023/08/07	5.1	79.38	6	79.48	79.60	-0.9	4,103	-0.02%
2023/08/04	9	78.69	1	78.50	78.30	8	4,104	0.20%
2023/08/02	24.5	78.31	6.2	77.98	77.70	18.4	4,126	0.45%
2023/08/01	1.4	79.51	1	79.31	79.70	0.3	4,102	0.01%
2023/07/31	32.7	79.96	2.1	79.42	79.30	30.7	4,107	0.75%
2023/07/28	15.2	80.52	13	80.80	80.80	2.2	4,095	0.05%
2023/07/27	2.1	80.00	24	80.00	79.90	-21.9	4,088	-0.54%
2023/07/26	8.3	78.99	26	79.19	78.80	-17.7	4,093	-0.43%
2023/07/25	28.2	80.13	10	80.14	80.80	18.2	4,105	0.44%
2023/07/24	28.3	79.27	1.3	78.74	78.30	26.9	4,093	0.66%
2023/07/21	3.5	82.23	16	82.33	82.20	-12.5	4,065	-0.31%
2023/07/20	6.1	83.87	4	83.55	83.90	2.1	4,107	0.05%
2023/07/19	20.5	83.74	5.2	84.22	83.10	15.3	4,145	0.37%
2023/07/18	29.1	84.87	14.1	85.98	84.00	15.1	4,258	0.35%
2023/07/17	4.2	86.64	27.1	87.06	86.80	-23	4,285	-0.54%
2023/07/14	32.1	87.42	7	87.34	87.70	25.1	4,293	0.58%
2023/07/13	26.4	87.68	25.7	86.72	86.60	0.6	4,279	0.01%
2023/07/12	20.7	89.33	16	89.38	88.40	4.7	4,230	0.11%
2023/07/11	83.3	92.39	61.2	92.87	90.50	22.2	4,143	0.53%
2023/07/10	63.5	90.91	79.2	91.22	90.40	-15.6	3,887	-0.40%
2023/07/07	11.2	87.25	76	87.17	86.70	-64.8	3,557	-1.82%
2023/07/06	150.1	87.82	81.3	87.91	88.00	68.8	3,479	1.98%	大買/
2023/07/05	3.2	84.32	0	0.00	83.90	3.2	3,244	0.10%
2023/07/04	2	84.25	3	84.27	84.20	-1	3,256	-0.03%
2023/07/03	6.3	83.24	2.9	83.37	83.10	3.4	3,271	0.11%
2023/06/30	2.2	83.81	2	84.20	83.80	0.2	3,256	0.01%
2023/06/29	1	83.30	11	83.70	83.30	-10	3,262	-0.31%
2023/06/28	0	0.00	4	83.90	82.90	-4	3,313	-0.12%
2023/06/27	7.1	84.20	4	84.00	83.20	3.1	3,418	0.09%
2023/06/26	6.1	84.77	31	85.06	84.50	-25	3,399	-0.73%
2023/06/21	4	86.80	3	86.70	86.70	1	3,392	0.03%
2023/06/20	7.2	87.79	4	88.25	88.00	3.2	3,370	0.09%
2023/06/19	6.2	86.30	15	86.19	86.10	-8.8	3,333	-0.26%
2023/06/16	24.1	87.10	34	86.96	86.10	-9.9	3,331	-0.30%
2023/06/15	59.3	89.57	31	88.97	88.60	28.2	3,330	0.85%
2023/06/14	40.3	89.23	54	89.04	90.20	-13.7	3,207	-0.43%
2023/06/13	17.3	87.40	36.7	87.68	86.50	-19.4	3,047	-0.64%
2023/06/12	26.1	84.54	5.4	85.21	85.40	20.6	2,895	0.71%
2023/06/09	18.5	82.59	4	82.48	82.80	14.5	2,852	0.51%
2023/06/08	3.2	83.27	11	83.24	82.70	-7.8	2,862	-0.27%
2023/06/07	14.5	84.55	13.3	84.33	84.70	1.1	2,898	0.04%
2023/06/06	48.1	82.31	26	82.74	82.00	22.1	2,862	0.77%
2023/06/05	39.1	87.68	100.2	86.11	85.20	-61.1	2,812	-2.17%
2023/06/02	106.1	81.59	24	80.91	82.20	82.1	2,698	3.04%	大買/
2023/06/01	2.1	79.65	26	79.42	79.50	-24	2,686	-0.89%
2023/05/31	23.1	79.45	2.3	79.50	79.70	20.8	2,906	0.72%
2023/05/30	7	79.16	9	79.61	79.10	-2	2,948	-0.07%
2023/05/29	3	79.80	2	79.30	80.60	1	2,940	0.03%
2023/05/26	2	77.75	0.1	78.43	77.00	1.9	2,935	0.06%
2023/05/25	3	78.13	2.3	78.35	77.30	0.7	2,952	0.02%
2023/05/24	39.1	78.27	1.3	78.31	79.10	37.8	2,992	1.26%
2023/05/23	1.1	77.97	4	77.87	77.60	-2.9	2,997	-0.10%
2023/05/22	0	0.00	0.3	77.94	77.60	-0.3	3,004	-0.01%
2023/05/19	9.1	78.03	9	78.10	78.00	0.1	3,019	0.00%
2023/05/18	2	77.65	1	77.40	77.40	1	3,035	0.03%
2023/05/17	5.2	76.68	0	0.00	76.50	5.2	3,063	0.17%
2023/05/16	1.1	76.36	4.2	76.17	76.60	-3.1	3,082	-0.10%
2023/05/15	1.3	73.62	2.2	74.39	74.50	-0.9	3,081	-0.03%
2023/05/12	4.1	74.26	3.3	74.17	75.50	0.8	3,123	0.03%
2023/05/11	1.3	75.47	2	76.90	75.20	-0.7	3,118	-0.02%
2023/05/10	8.4	77.19	8	76.76	77.40	0.4	3,148	0.01%
2023/05/09	10.3	76.80	8	78.25	76.50	2.3	3,168	0.07%
2023/05/08	0.2	78.70	0	0.00	78.30	0.2	3,218	0.01%
2023/05/05	3.4	78.13	3	78.60	77.80	0.4	3,329	0.01%
2023/05/04	1.1	79.12	0	0.00	78.30	1.1	3,464	0.03%
2023/05/03	1	78.30	1.3	78.30	78.90	-0.3	3,511	-0.01%
2023/04/28	4	77.48	1	77.00	77.90	3	3,645	0.08%
2023/04/27	11	77.43	10	76.30	76.30	1	3,616	0.03%
2023/04/26	0.2	75.97	5	75.66	76.70	-4.8	3,627	-0.13%
2023/04/25	8.3	77.61	14.3	78.08	77.00	-6	3,610	-0.17%
2023/04/24	2.2	79.28	0.1	80.10	80.00	2.1	3,603	0.06%
2023/04/21	26.3	80.62	45	79.55	79.10	-18.7	3,573	-0.52%
2023/04/20	18.1	84.08	2	84.50	83.50	16.1	3,464	0.46%
2023/04/19	7.2	86.73	2	86.50	86.50	5.2	3,429	0.15%
2023/04/18	7.4	87.94	3	88.33	87.60	4.4	3,431	0.13%
2023/04/17	2	88.20	250	88.24	88.70	-248	3,425	-7.24%	大賣/鉅額交易
2023/04/14	0.1	88.88	1.1	88.44	88.40	-1	3,408	-0.03%
2023/04/13	5	88.94	1	89.20	88.20	4	3,425	0.12%
2023/04/12	155.1	89.86	1.1	89.26	90.40	154	3,410	4.51%	大買/鉅額交易
2023/04/11	0	90.24	2	90.30	90.00	-2	3,405	-0.06%
2023/04/10	9.1	91.29	11	91.17	90.50	-1.9	3,427	-0.06%
2023/04/07	4.1	91.58	4	92.13	92.30	0.1	3,421	0.00%
2023/04/06	7.1	91.73	2	91.60	91.30	5.1	3,404	0.15%
2023/03/31	0.2	90.70	3	90.90	90.70	-2.8	3,404	-0.08%
2023/03/30	2.1	90.70	5.3	90.67	90.50	-3.2	3,449	-0.09%
2023/03/29	0.3	90.40	6	90.13	89.80	-5.7	3,455	-0.16%
2023/03/28	7.8	91.89	12	91.75	91.70	-4.3	3,436	-0.12%
2023/03/27	3	90.43	8.1	90.62	90.00	-5.1	3,372	-0.15%
2023/03/24	3	90.77	4.1	90.68	90.80	-1.1	3,391	-0.03%
2023/03/23	9	90.30	18	90.39	90.20	-9	3,374	-0.27%
2023/03/22	11	90.50	1	90.50	90.70	10	3,380	0.30%
2023/03/21	2	89.85	9	89.94	89.70	-7	3,382	-0.21%
2023/03/20	2	90.95	8.1	90.54	89.90	-6.1	3,390	-0.18%
2023/03/17	7	87.90	3	88.53	88.50	4	3,318	0.12%
2023/03/16	1.1	87.01	10	86.76	86.80	-8.9	3,310	-0.27%
2023/03/15	7.2	87.43	0.5	87.90	86.80	6.7	3,365	0.20%
2023/03/14	6.5	87.17	1	86.10	86.10	5.5	3,395	0.16%
2023/03/13	5.1	87.54	2	88.05	88.40	3.1	3,426	0.09%
2023/03/10	6.6	89.28	8	90.01	88.90	-1.4	3,468	-0.04%
2023/03/09	6.1	92.79	8	92.48	92.00	-1.9	3,536	-0.05%
2023/03/08	176	92.15	22.3	92.05	92.30	153.7	3,547	4.33%	大買/鉅額交易
2023/03/07	13.2	92.51	232	90.45	92.50	-218.8	3,544	-6.17%	大賣/鉅額交易
2023/03/06	14.2	90.14	9	90.00	90.70	5.2	3,527	0.15%
2023/03/03	44.3	88.74	514.1	88.74	89.20	-469.8	3,536	-13.28%	大賣/鉅額交易
2023/03/02	6	90.93	2	91.00	90.80	4	3,372	0.12%
2023/03/01	16	93.03	0	0.00	93.00	16	3,378	0.47%
2023/02/24	2	93.95	307	93.62	93.10	-305	3,413	-8.94%	大賣/鉅額交易
2023/02/23	11	93.87	5.6	94.05	93.90	5.4	3,423	0.16%
2023/02/22	5.2	94.32	456.3	93.14	93.20	-451.1	3,543	-12.73%	大賣/鉅額交易
2023/02/21	0	0.00	15	97.47	97.10	-15	3,626	-0.41%
2023/02/20	26	97.23	11	97.26	97.50	15	3,771	0.40%
2023/02/17	2.1	96.61	44	96.52	96.50	-41.9	4,007	-1.05%
2023/02/16	45.3	97.45	57	96.90	97.90	-11.7	4,067	-0.29%
2023/02/15	93	97.90	63	96.79	95.90	30	4,178	0.72%
2023/02/14	43.2	96.94	16	96.55	97.00	27.2	4,192	0.65%
2023/02/13	13	96.17	3	95.67	96.10	10	4,328	0.23%
2023/02/10	4	95.83	56	96.19	95.20	-52	4,382	-1.19%
2023/02/09	59	99.03	47.2	98.75	98.30	11.8	4,372	0.27%
2023/02/08	16.1	99.09	5	99.12	98.90	11.1	4,401	0.25%
2023/02/07	11	97.15	5	97.30	97.60	6	4,395	0.14%
2023/02/06	3.1	98.75	24	98.43	96.90	-20.9	4,427	-0.47%
2023/02/03	32	101.01	57.1	99.59	98.20	-25.1	4,387	-0.57%
2023/02/02	866.5	99.85	27	99.83	100.00	839.5	4,351	19.29%	大買/鉅額交易
2023/02/01	19.3	97.47	11	96.75	96.70	8.3	4,263	0.20%
2023/01/31	5.4	95.15	71	95.81	96.30	-65.6	4,303	-1.52%
2023/01/30	517.5	94.06	10	94.25	94.80	507.5	4,295	11.81%	大買/鉅額交易
2023/01/17	5	89.70	18	89.65	89.50	-13	4,271	-0.30%
2023/01/16	13.1	89.57	21	88.90	90.00	-7.9	4,315	-0.18%
2023/01/13	1.1	88.86	11.1	88.22	87.70	-10.1	4,344	-0.23%
2023/01/12	29	91.66	11	91.06	89.20	18	4,404	0.41%
2023/01/11	10	90.33	2	90.35	90.40	8	4,408	0.18%
2023/01/10	5.1	89.94	25.5	90.18	89.80	-20.4	4,472	-0.46%
2023/01/09	17.2	90.73	16	90.31	90.50	1.2	4,547	0.03%
2023/01/06	29.1	88.14	11.1	87.68	88.80	18	4,610	0.39%
2023/01/05	106	86.62	101	86.39	85.90	5	4,723	0.11%	大買/大賣/
2023/01/04	2	85.95	6	86.08	85.90	-4	4,801	-0.08%
2023/01/03	5	85.84	1	86.00	86.20	4	4,956	0.08%
2022/12/30	9	85.06	0	0.00	84.60	9	5,051	0.18%
2022/12/29	22.1	85.08	0	0.00	85.10	22.1	5,112	0.43%
2022/12/28	2.1	87.00	3	87.03	86.00	-0.9	5,227	-0.02%
2022/12/27	120.1	89.45	5	89.58	88.80	115.1	5,318	2.16%	大買/鉅額交易
2022/12/26	2	88.05	1	87.70	88.30	1	5,391	0.02%
2022/12/23	6.2	85.86	98	85.57	86.90	-91.8	5,515	-1.66%
2022/12/22	109.2	89.00	13.3	87.50	86.90	95.9	5,581	1.72%	大買/
2022/12/21	7.4	88.50	5	88.26	87.60	2.4	5,715	0.04%
2022/12/20	3	89.23	24	91.15	88.50	-21	5,847	-0.36%
2022/12/19	3	90.67	7	90.86	90.90	-4	6,017	-0.07%
2022/12/16	1.1	93.29	1	92.90	93.20	0.1	6,155	0.00%
2022/12/15	6	95.45	15	95.50	95.40	-9	6,214	-0.14%
2022/12/14	15	95.41	7	94.77	95.90	8	6,247	0.13%
2022/12/13	6.2	95.16	20	95.18	93.80	-13.9	6,275	-0.22%
2022/12/12	4	94.83	76.4	95.00	95.00	-72.4	6,289	-1.15%
2022/12/09	11.2	97.26	9.2	97.87	96.10	2	6,319	0.03%
2022/12/08	18.3	96.86	26	96.92	97.10	-7.7	6,371	-0.12%
2022/12/07	3	98.53	245.1	97.35	96.20	-242.1	6,462	-3.75%	大賣/鉅額交易
2022/12/06	11	100.94	12	101.58	99.80	-1	6,454	-0.02%
2022/12/05	4	103.25	20	104.17	103.00	-16	6,541	-0.24%
2022/12/02	17.2	102.97	107.2	101.55	102.50	-90.1	6,546	-1.38%	大賣/
2022/12/01	42.1	101.61	26	102.15	102.00	16.1	6,589	0.24%
2022/11/30	21	98.80	26.1	98.96	98.10	-5.1	6,601	-0.08%
2022/11/29	30	97.92	40.1	96.87	98.30	-10.1	6,693	-0.15%
2022/11/28	107	97.67	40	96.46	97.80	67	6,786	0.99%	大買/
2022/11/25	2	97.34	7.2	97.09	96.00	-5.2	6,967	-0.07%
2022/11/24	63	98.74	24	99.38	98.80	39	6,996	0.56%
2022/11/23	15.1	99.17	24.1	100.08	98.30	-9	7,077	-0.13%
2022/11/22	6	98.55	12.7	98.94	98.30	-6.7	7,184	-0.09%
2022/11/21	17.2	100.76	10	100.45	100.00	7.2	7,322	0.10%
2022/11/18	30.3	101.50	63.3	102.40	99.60	-33	7,455	-0.44%
2022/11/17	58.2	100.78	15.2	99.88	102.00	43	7,553	0.57%
2022/11/16	44.2	98.99	95.3	99.72	98.30	-51.1	7,672	-0.67%
2022/11/15	84.1	98.48	71.2	98.47	101.00	12.9	7,668	0.17%
2022/11/14	31.1	95.23	19	95.21	95.30	12.1	8,013	0.15%
2022/11/11	42.1	96.63	22	95.55	93.60	20.1	8,238	0.24%
2022/11/10	19	93.34	18.3	93.05	93.00	0.7	8,202	0.01%
2022/11/09	42.1	94.51	33	94.35	94.30	9.1	8,285	0.11%
2022/11/08	19.1	92.05	18	91.22	90.40	1.1	8,385	0.01%
2022/11/07	7	91.10	20	91.13	91.10	-13	8,445	-0.15%
2022/11/04	26.1	90.16	28	89.76	91.10	-1.9	8,609	-0.02%
2022/11/03	250.1	89.55	28	89.00	89.90	222.1	8,677	2.56%	大買/鉅額交易
2022/11/02	31.1	89.62	8	88.65	89.40	23.1	8,945	0.26%
2022/11/01	4	87.40	9	87.32	87.70	-5	8,968	-0.06%
2022/10/31	19.1	86.98	4.1	86.35	87.00	15.1	9,084	0.17%
2022/10/28	6	83.90	32	83.93	83.90	-26	9,165	-0.28%
2022/10/27	30	83.66	205	83.93	85.90	-175	9,348	-1.87%	大賣/鉅額交易
2022/10/26	5.1	82.50	7	82.54	81.90	-1.9	9,542	-0.02%
2022/10/25	7	83.36	93	83.31	82.50	-86	9,588	-0.90%
2022/10/24	11	85.72	15	85.69	85.00	-4	9,723	-0.04%
2022/10/21	19	84.83	19	86.14	84.00	0	9,912	0.00%
2022/10/20	6	85.02	10	86.05	86.20	-4	10,050	-0.04%
2022/10/19	17	87.66	22	86.60	85.80	-5	10,335	-0.05%
2022/10/18	72	88.42	34.1	87.43	87.90	37.9	10,432	0.36%
2022/10/17	22	85.23	211	85.25	86.80	-189	10,554	-1.79%	大賣/鉅額交易
2022/10/14	29.8	89.09	8	89.24	89.10	21.8	10,742	0.20%
2022/10/13	16.1	85.61	41	86.33	83.00	-24.9	11,153	-0.22%
2022/10/12	18	91.26	8	91.13	90.00	10	11,255	0.09%
2022/10/11	17.3	90.81	1,975	91.05	90.80	-1,957.7	11,414	-17.15%	大賣/鉅額交易
2022/10/07	23	98.04	170	98.21	97.50	-147	11,748	-1.25%	大賣/鉅額交易
2022/10/06	46	101.34	7	101.21	101.50	39	11,787	0.33%
2022/10/05	28	102.01	30	101.00	99.80	-2	11,825	-0.02%
2022/10/04	98.1	98.94	12	98.42	101.00	86.1	11,829	0.73%
2022/10/03	20	94.83	13.1	93.91	94.80	7	12,009	0.06%
2022/09/30	75	92.44	525.2	90.68	95.00	-450.2	12,487	-3.60%	大賣/鉅額交易
2022/09/29	25.2	93.52	50	91.45	91.10	-24.8	12,909	-0.19%
2022/09/28	36.2	93.39	271.1	97.29	90.70	-234.9	13,222	-1.78%	大賣/鉅額交易
2022/09/27	27.1	98.24	704.3	98.04	99.60	-677.2	13,774	-4.92%	大賣/鉅額交易
2022/09/26	78.4	102.54	743.4	102.60	98.50	-665	14,054	-4.73%	大賣/鉅額交易
2022/09/23	39.2	109.13	295	112.45	107.00	-255.8	14,215	-1.80%	大賣/鉅額交易
2022/09/22	244.4	112.95	18	111.64	114.00	226.4	14,252	1.59%	大買/鉅額交易
2022/09/21	16	111.19	29	110.66	110.00	-13	14,266	-0.09%
2022/09/20	41	111.79	2.1	111.40	113.00	38.9	14,345	0.27%
2022/09/19	1	109.03	9	109.44	109.50	-8	14,511	-0.05%
2022/09/16	9.1	110.34	21	111.24	109.50	-12	14,612	-0.08%
2022/09/15	26.1	113.57	16.1	113.00	111.50	10.1	14,736	0.07%
2022/09/14	48.1	112.62	14	109.00	114.00	34.1	14,959	0.23%
2022/09/13	21.1	111.95	20	112.83	111.50	1.1	15,080	0.01%
2022/09/12	29	113.29	13	113.04	112.50	16	15,194	0.11%
2022/09/08	17.2	108.95	18.1	107.12	110.00	-0.9	15,217	-0.01%
2022/09/07	139.1	108.08	57	105.93	105.00	82.1	15,282	0.54%	大買/
2022/09/06	27.1	107.44	12.1	107.83	107.00	15	15,312	0.10%
2022/09/05	42.1	111.24	191	111.38	110.50	-148.9	15,354	-0.97%	大賣/鉅額交易
2022/09/02	36.1	114.50	26	113.65	115.00	10.1	15,372	0.07%
2022/09/01	39.3	113.42	20.3	113.74	113.00	19	15,352	0.12%
2022/08/31	25.1	115.30	12	115.04	115.50	13.1	15,307	0.09%
2022/08/30	36.5	116.53	29	116.83	117.00	7.5	15,517	0.05%
2022/08/29	145	113.95	229.3	113.31	116.00	-84.3	15,566	-0.54%	大買/大賣/
2022/08/26	25.4	116.45	336.1	115.69	115.50	-310.7	15,485	-2.01%	大賣/鉅額交易
2022/08/25	1,049	116.53	25	116.20	117.00	1,024	15,471	6.62%	大買/鉅額交易
2022/08/24	292.2	114.56	95	115.83	113.00	197.2	15,425	1.28%	大買/鉅額交易
2022/08/23	506.3	114.89	116.2	113.17	115.50	390.1	15,405	2.53%	大買/大賣/鉅額交易
2022/08/22	194.1	112.97	27	112.41	111.50	167.1	15,309	1.09%	大買/鉅額交易
2022/08/19	525.6	114.41	179.3	113.84	113.00	346.2	15,226	2.27%	大買/大賣/鉅額交易
2022/08/18	151.9	106.84	96.6	108.84	109.00	55.3	14,800	0.37%	大買/
2022/08/17	3.1	103.32	11	104.09	102.50	-7.9	14,631	-0.05%
2022/08/16	173	105.63	32	105.34	104.50	141	14,638	0.96%	大買/鉅額交易
2022/08/15	46.2	105.04	44	105.06	105.50	2.2	14,659	0.01%
2022/08/12	30	101.88	66	101.48	101.50	-36	14,467	-0.25%
2022/08/11	65	99.86	7	102.79	99.60	58	14,453	0.40%
2022/08/10	32	98.89	30	99.17	98.50	2	14,537	0.01%
2022/08/09	37	100.82	66.2	100.95	101.00	-29.2	14,513	-0.20%
2022/08/08	41	98.50	40	98.58	99.50	1	14,328	0.01%
2022/08/05	66.4	98.17	43	97.23	98.80	23.4	14,409	0.16%
2022/08/04	38.1	93.70	30	92.85	95.00	8.1	14,382	0.06%
2022/08/03	428	93.55	42	94.40	93.20	386	14,364	2.69%	大買/鉅額交易
2022/08/02	29.1	96.35	3,525.1	95.90	96.20	-3,496	14,293	-24.46%	大賣/鉅額交易
2022/08/01	8	101.31	40.2	100.87	100.50	-32.2	14,116	-0.23%
2022/07/29	57	101.92	92	101.44	102.50	-35	14,118	-0.25%
2022/07/28	439	102.05	33	99.68	98.50	406	14,034	2.89%	大買/鉅額交易
2022/07/27	22.2	99.28	88	99.06	99.50	-65.8	13,908	-0.47%
2022/07/26	150	97.97	93	101.05	97.40	57	13,776	0.41%	大買/
2022/07/25	45	100.40	22.1	99.17	100.50	22.9	13,539	0.17%
2022/07/22	38.2	99.99	31.8	100.18	99.10	6.4	13,580	0.05%
2022/07/21	86	101.12	77	100.92	101.50	9	13,675	0.07%
2022/07/20	108.6	100.48	96.6	99.19	99.30	12	13,520	0.09%	大買/
2022/07/19	40	93.83	34	94.02	94.30	6	13,162	0.05%
2022/07/18	32.4	94.36	150	94.60	93.00	-117.6	13,027	-0.90%	大賣/鉅額交易
2022/07/15	148	91.37	57.3	91.97	93.00	90.8	12,806	0.71%	大買/
2022/07/14	56	87.71	23	87.85	88.00	33	12,375	0.27%
2022/07/13	25	85.50	6	85.78	83.50	19	12,311	0.15%
2022/07/12	10	84.51	10.3	83.87	82.00	-0.3	12,306	0.00%
2022/07/11	51.1	87.48	40	86.76	87.90	11.1	12,314	0.09%
2022/07/08	150.3	90.15	151	88.61	88.50	-0.7	12,130	-0.01%	大買/大賣/
2022/07/07	140	85.14	76.1	84.01	85.00	63.9	11,708	0.55%	大買/
2022/07/06	55	84.87	105.1	85.48	83.50	-50.1	11,235	-0.45%	大賣/
2022/07/05	113.1	88.23	461.7	86.33	90.10	-348.6	10,979	-3.18%	大買/大賣/鉅額交易
2022/07/04	79.6	96.29	462.7	97.70	90.90	-383.1	10,346	-3.70%	大賣/鉅額交易
2022/07/01	50.7	103.24	34.1	104.32	101.00	16.6	10,130	0.16%
2022/06/30	325.2	116.34	850.1	113.51	112.00	-524.8	9,861	-5.32%	大買/大賣/鉅額交易
2022/06/29	12	121.67	19	121.63	124.00	-7	9,795	-0.07%
2022/06/28	74.2	123.62	40	123.20	124.50	34.2	10,015	0.34%
2022/06/27	493	122.32	295.3	123.55	125.00	197.7	10,509	1.88%	大買/大賣/鉅額交易
2022/06/24	218.1	116.84	29	118.60	116.50	189.1	10,563	1.79%	大買/鉅額交易
2022/06/23	38.1	117.84	30	116.58	119.00	8.1	10,810	0.08%
2022/06/22	203.5	117.77	189	118.67	119.50	14.5	11,550	0.13%	大買/大賣/
2022/06/21	534.2	117.51	67.3	115.16	118.00	466.9	11,540	4.05%	大買/鉅額交易
2022/06/20	77.1	110.48	225	111.64	108.50	-147.9	11,618	-1.27%	大賣/鉅額交易
2022/06/17	108.2	118.01	35.3	118.03	118.50	73	11,816	0.62%	大買/
2022/06/16	71.1	123.38	83.4	124.62	120.50	-12.3	12,158	-0.10%
2022/06/15	72	127.60	128.7	128.63	126.50	-56.6	12,606	-0.45%	大賣/
2022/06/14	111.4	131.54	10	132.05	131.00	101.4	13,160	0.77%	大買/鉅額交易
2022/06/13	6.8	131.97	24.2	132.65	133.50	-17.4	13,413	-0.13%
2022/06/10	64.1	133.17	30	133.30	132.50	34.1	13,626	0.25%
2022/06/09	92.3	134.14	32	133.78	134.50	60.3	13,963	0.43%
2022/06/08	509.3	134.66	26	133.71	133.50	483.2	14,265	3.39%	大買/鉅額交易
2022/06/07	10	130.10	66.7	129.65	130.00	-56.7	14,193	-0.40%
2022/06/06	25	127.66	54.5	128.10	127.00	-29.5	14,134	-0.21%
2022/06/02	22.2	127.57	39	128.96	127.50	-16.8	14,263	-0.12%
2022/06/01	94	127.85	20.4	127.39	126.00	73.6	14,291	0.51%
2022/05/31	229.1	126.60	18.1	126.89	126.50	211	14,344	1.47%	大買/鉅額交易
2022/05/30	35.1	123.26	70	123.56	125.00	-34.9	14,311	-0.24%
2022/05/27	123.1	120.91	5	121.00	119.00	118.1	14,305	0.83%	大買/鉅額交易
2022/05/26	50	122.82	213	123.57	119.50	-163	14,337	-1.14%	大賣/鉅額交易
2022/05/25	375	119.70	4	117.50	120.50	371	14,351	2.59%	大買/鉅額交易
2022/05/24	27	117.65	78	118.72	115.50	-51	14,427	-0.35%
2022/05/23	16.1	121.59	35	121.61	121.00	-18.9	14,403	-0.13%
2022/05/20	5	118.90	6	119.50	119.00	-1	14,368	-0.01%
2022/05/19	9.3	117.98	312	116.59	120.00	-302.7	14,446	-2.10%	大賣/鉅額交易
2022/05/18	218	118.62	25	120.12	121.00	193	14,456	1.34%	大買/鉅額交易
2022/05/17	8	115.31	9	115.50	117.00	-1	14,241	-0.01%
2022/05/16	43	115.52	17	115.59	113.00	26	14,299	0.18%
2022/05/13	67	114.00	34.2	113.80	113.50	32.8	14,329	0.23%
2022/05/12	13	111.12	83	110.03	108.50	-70	14,376	-0.49%
2022/05/11	74	114.95	8	114.38	112.00	66	14,608	0.45%
2022/05/10	5	111.60	11	110.64	113.50	-6	14,616	-0.04%
2022/05/09	19	109.89	20	111.80	108.50	-1	14,710	-0.01%
2022/05/06	11.1	109.75	10	111.55	116.00	1	14,893	0.01%
2022/05/05	29	113.55	50	114.62	113.00	-21	14,931	-0.14%
2022/05/04	30	111.68	7	110.36	112.00	23	14,911	0.15%
2022/05/03	19	106.39	45.2	105.68	108.00	-26.2	14,981	-0.17%
2022/04/29	31.2	105.25	144.5	105.58	105.00	-113.3	15,109	-0.75%	大賣/鉅額交易
2022/04/28	30.5	102.90	17.1	103.56	102.50	13.5	15,062	0.09%
2022/04/27	48.1	103.26	160	103.24	106.00	-111.9	14,925	-0.75%	大賣/鉅額交易
2022/04/26	7	110.36	20.5	109.05	110.00	-13.5	14,714	-0.09%
2022/04/25	29.3	110.57	192.2	109.61	110.00	-162.9	14,715	-1.11%	大賣/鉅額交易
2022/04/22	29	118.03	201.3	116.44	115.00	-172.3	14,672	-1.17%	大賣/鉅額交易
2022/04/21	10	123.00	8	122.50	123.00	2	14,735	0.01%
2022/04/20	9.3	122.16	21	122.71	122.50	-11.7	14,857	-0.08%
2022/04/19	28.1	123.09	8	122.50	121.00	20.1	15,002	0.13%
2022/04/18	19.1	121.29	21.1	123.55	119.50	-2	15,138	-0.01%
2022/04/15	42.4	124.76	13	125.12	123.00	29.4	15,233	0.19%
2022/04/14	72.1	132.36	87.1	131.83	130.50	-15	15,425	-0.10%
2022/04/13	15.1	131.27	58	130.76	130.50	-42.9	15,411	-0.28%
2022/04/12	10	126.50	37	128.86	124.50	-27	15,455	-0.17%
2022/04/11	21.1	128.48	42	127.52	128.50	-20.9	15,497	-0.13%
2022/04/08	2	127.25	48.5	125.89	128.00	-46.5	15,499	-0.30%
2022/04/07	52.3	126.89	119.4	127.72	124.50	-67.1	15,528	-0.43%	大賣/
2022/04/06	7.1	130.86	40.1	130.00	130.50	-33.1	15,634	-0.21%
2022/04/01	8.4	130.71	10.2	131.11	133.50	-1.8	15,910	-0.01%
2022/03/31	45.2	133.96	62.5	133.18	133.00	-17.3	16,040	-0.11%
2022/03/30	214.4	137.17	86.3	136.11	137.50	128.1	15,779	0.81%	大買/鉅額交易
2022/03/29	69.4	135.18	56.8	135.16	131.00	12.6	15,296	0.08%
2022/03/28	78.1	135.21	131.4	135.78	136.50	-53.4	15,114	-0.35%	大賣/
2022/03/25	787.2	138.84	249.3	137.82	134.00	537.9	14,809	3.63%	大買/大賣/鉅額交易
2022/03/24	686.1	131.23	76	131.31	134.50	610.1	14,028	4.35%	大買/鉅額交易
2022/03/23	492.1	133.37	48.3	132.50	130.50	443.8	13,891	3.19%	大買/鉅額交易
2022/03/22	63.6	131.80	94.4	131.83	132.00	-30.8	13,907	-0.22%
2022/03/21	1,134.7	132.77	50.4	131.08	131.50	1,084.3	13,712	7.91%	大買/鉅額交易
2022/03/18	258.6	128.37	174.3	128.08	129.50	84.3	13,415	0.63%	大買/大賣/
2022/03/17	598.5	123.76	101.3	123.73	127.00	497.2	13,097	3.80%	大買/大賣/鉅額交易
2022/03/16	35.5	117.68	27	117.19	115.50	8.5	12,561	0.07%
2022/03/15	54.7	120.23	122.2	118.44	116.00	-67.5	12,323	-0.55%	大賣/
2022/03/14	84	119.64	43.9	120.31	120.50	40.1	12,224	0.33%
2022/03/11	104	117.16	42	117.20	117.50	62	12,051	0.51%	大買/
2022/03/10	122	115.77	34.6	117.01	118.00	87.4	11,755	0.74%	大買/
2022/03/09	23	109.13	21	108.05	107.50	2	11,998	0.02%
2022/03/08	83	109.68	85	107.76	106.00	-2	12,521	-0.02%
2022/03/07	26	111.41	111	110.77	108.00	-85	12,436	-0.68%	大賣/
2022/03/04	105	117.16	22.1	117.43	117.00	82.9	12,518	0.66%	大買/
2022/03/03	34.1	116.32	32.3	115.29	114.50	1.7	12,739	0.01%
2022/03/02	8.3	113.00	2.1	110.39	115.50	6.3	12,940	0.05%
2022/03/01	3	106.67	4	108.38	111.00	-1	13,007	-0.01%
2022/02/25	25	104.48	367.1	104.92	107.50	-342.1	13,312	-2.57%	大賣/鉅額交易
2022/02/24	6.6	102.15	666.1	101.09	101.00	-659.5	13,622	-4.84%	大賣/鉅額交易
2022/02/23	0.4	107.00	3.1	107.16	107.00	-2.7	13,708	-0.02%
2022/02/22	3.2	108.59	14.3	108.34	107.00	-11.1	14,312	-0.08%
2022/02/21	7.2	112.30	7	112.93	113.00	0.2	14,773	0.00%
2022/02/18	1.1	117.55	5	117.10	117.50	-3.9	15,619	-0.02%
2022/02/17	20	117.30	14	116.14	116.00	6	16,741	0.04%
2022/02/16	24	118.12	29	117.78	116.00	-5	17,296	-0.03%
2022/02/15	30	116.00	25	117.24	115.00	5	17,696	0.03%
2022/02/14	52.1	115.04	35	114.46	114.50	17.1	18,179	0.09%
2022/02/11	67.5	118.69	24.3	116.95	120.50	43.2	18,412	0.23%
2022/02/10	18.9	113.96	230	114.29	113.50	-211.1	18,570	-1.14%	大賣/鉅額交易
2022/02/09	131	115.15	9	114.17	115.50	122	18,977	0.64%	大買/鉅額交易
2022/02/08	125.3	110.28	43	108.27	109.00	82.3	19,452	0.42%	大買/
2022/02/07	40	105.86	14	103.29	106.50	26	19,958	0.13%
2022/01/26	10	106.15	5	105.60	106.00	5	20,938	0.02%
2022/01/25	12	106.21	96	106.43	105.00	-84	22,199	-0.38%
2022/01/24	11.2	109.84	117	107.67	112.00	-105.9	23,333	-0.45%	大賣/鉅額交易
2022/01/21	16.3	108.66	13	109.62	107.50	3.3	24,393	0.01%
2022/01/20	0	112.00	4	112.38	113.00	-4	24,821	-0.02%
2022/01/19	9.1	114.00	10	113.45	113.00	-0.9	25,702	0.00%
2022/01/18	6.1	117.82	3	119.17	116.00	3.1	27,585	0.01%
2022/01/17	14	116.39	9	117.11	118.50	5	27,949	0.02%
2022/01/14	11.1	112.85	27	111.26	115.50	-16	28,705	-0.06%
2022/01/13	8.1	114.93	134	114.28	114.50	-125.9	29,333	-0.43%	大賣/鉅額交易
2022/01/12	9.3	117.60	290	117.18	116.50	-280.7	30,283	-0.93%	大賣/鉅額交易
2022/01/11	21.3	119.26	268.3	118.82	117.50	-247	31,864	-0.78%	大賣/鉅額交易
2022/01/10	30.2	124.34	17.1	124.77	125.50	13.1	32,869	0.04%
2022/01/07	20.6	125.82	268	127.27	123.50	-247.4	33,851	-0.73%	大賣/鉅額交易
2022/01/06	15	133.07	516	134.03	134.00	-501	34,726	-1.44%	大賣/鉅額交易
2022/01/05	51.2	137.04	42.2	135.94	135.00	9	35,729	0.03%
2022/01/04	69.1	143.72	129.2	142.02	141.00	-60.1	36,751	-0.16%	大賣/
2022/01/03	140	145.76	78.2	145.96	144.50	61.8	38,902	0.16%	大買/
2021/12/30	42.5	145.52	42.1	145.06	143.00	0.4	39,815	0.00%
2021/12/29	390.1	147.97	68.8	147.70	146.00	321.3	40,713	0.79%	大買/鉅額交易
2021/12/28	44.9	146.07	77.4	147.10	145.50	-32.6	41,252	-0.08%
2021/12/27	407.1	142.90	37.2	141.23	144.50	369.9	41,547	0.89%	大買/鉅額交易
2021/12/24	22.3	136.56	298.2	137.04	136.00	-275.9	41,792	-0.66%	大賣/鉅額交易
2021/12/23	49.2	139.68	106	138.84	138.00	-56.9	42,607	-0.13%	大賣/
2021/12/22	21.1	137.18	32.1	138.30	136.00	-10.9	43,380	-0.03%
2021/12/21	27.1	136.54	45.3	136.05	136.00	-18.2	44,216	-0.04%
2021/12/20	7	134.57	13	134.04	134.50	-6	45,849	-0.01%
2021/12/17	18	137.83	77	139.19	136.50	-59	47,177	-0.13%
2021/12/16	616.3	145.16	31.3	142.79	143.00	585	48,924	1.20%	大買/鉅額交易
2021/12/15	47.3	135.04	33	134.06	137.00	14.3	49,234	0.03%
2021/12/14	19.1	134.40	18	134.28	133.50	1	49,407	0.00%
2021/12/13	24.1	134.60	40.1	133.88	134.00	-15.9	49,442	-0.03%
2021/12/10	10.1	138.55	12	138.25	137.50	-1.9	49,568	0.00%
2021/12/09	31.3	140.04	19	140.45	141.50	12.3	49,819	0.02%
2021/12/08	41.3	144.30	829	143.00	143.00	-787.7	50,199	-1.57%	大賣/鉅額交易
2021/12/07	54.5	145.16	39	147.10	143.00	15.5	50,938	0.03%
2021/12/06	68	150.13	129.3	150.25	149.50	-61.3	51,266	-0.12%	大賣/
2021/12/03	80.4	156.48	118.1	156.62	155.00	-37.7	51,575	-0.07%	大賣/
2021/12/02	101.2	154.46	67.2	153.96	156.00	34.1	51,503	0.07%	大買/
2021/12/01	15	148.43	33	147.85	148.00	-18	51,169	-0.04%
2021/11/30	21.4	150.53	26.4	150.73	150.00	-5	51,467	-0.01%
2021/11/29	87.6	146.99	27.3	145.52	148.50	60.3	51,759	0.12%
2021/11/26	42	144.41	374	139.76	148.50	-332	51,975	-0.64%	大賣/鉅額交易
2021/11/25	9	146.60	107	145.65	145.50	-98	51,787	-0.19%	大賣/
2021/11/24	19.2	146.08	56.4	144.68	145.00	-37.2	51,859	-0.07%
2021/11/23	41.1	152.03	43	149.09	147.00	-1.9	51,866	0.00%
2021/11/22	19	156.16	102	153.98	153.00	-83	51,979	-0.16%	大賣/
2021/11/19	132.1	157.66	343.4	157.76	156.00	-211.3	52,766	-0.40%	大買/大賣/鉅額交易
2021/11/18	30.1	160.18	69.1	159.62	157.00	-39	52,749	-0.07%
2021/11/17	1,037.5	163.10	95.5	163.74	165.50	942.1	52,962	1.78%	大買/鉅額交易
2021/11/16	111.3	165.40	94	166.76	159.50	17.3	52,558	0.03%	大買/
2021/11/15	114.1	155.40	77	154.11	159.00	37.1	51,648	0.07%	大買/
2021/11/12	65	153.40	102	153.29	149.00	-37	51,393	-0.07%	大賣/
2021/11/11	159.1	148.49	60	148.93	151.50	99.1	51,178	0.19%	大買/
2021/11/10	182.2	143.06	60	144.13	145.00	122.2	50,801	0.24%	大買/鉅額交易
2021/11/09	60	146.82	100.6	147.06	142.00	-40.6	50,612	-0.08%
2021/11/08	22	144.82	204.2	142.98	146.50	-182.2	50,327	-0.36%	大賣/鉅額交易
2021/11/05	97.1	148.43	119.5	149.48	147.50	-22.4	50,121	-0.04%	大賣/
2021/11/04	124.1	154.54	72.4	156.76	150.00	51.7	49,748	0.10%	大買/
2021/11/03	42.6	155.40	87.3	151.40	160.50	-44.7	49,363	-0.09%
2021/11/02	269.2	161.97	189	162.84	154.00	80.1	48,518	0.17%	大買/大賣/
2021/11/01	350.1	166.25	515	164.07	165.50	-164.9	47,371	-0.35%	大買/大賣/鉅額交易
2021/10/29	107.1	151.70	64.4	151.33	152.50	42.7	46,367	0.09%	大買/
2021/10/28	38.4	142.97	76.2	143.48	142.50	-37.8	45,320	-0.08%
2021/10/27	105.7	142.15	84.1	141.43	141.50	21.6	45,025	0.05%	大買/
2021/10/26	693.6	145.63	496	147.00	140.00	197.6	44,406	0.44%	大買/大賣/鉅額交易
2021/10/25	55	133.90	134	133.97	135.00	-79	42,768	-0.18%	大賣/
2021/10/22	108	132.37	111.2	131.33	135.50	-3.2	42,815	-0.01%	大買/大賣/
2021/10/21	86.2	135.80	82	136.21	132.50	4.2	42,435	0.01%
2021/10/20	80.2	132.13	120	133.21	135.50	-39.8	42,141	-0.09%	大賣/
2021/10/19	312	131.74	151	132.43	129.50	161	41,482	0.39%	大買/大賣/鉅額交易
2021/10/18	161	128.78	163	127.37	132.00	-2	40,515	0.00%	大買/大賣/
2021/10/15	75	125.07	91.2	124.39	128.50	-16.2	40,101	-0.04%
2021/10/14	227	121.97	263	118.99	117.00	-36	39,579	-0.09%	大買/大賣/
2021/10/13	71	125.96	108.1	125.13	122.00	-37.1	39,274	-0.09%	大賣/
2021/10/12	923	126.55	1,035	127.56	128.50	-112	39,148	-0.29%	大買/大賣/鉅額交易
2021/10/08	430	127.50	402.9	126.44	124.00	27.1	39,173	0.07%	大買/大賣/
2021/10/07	246.2	123.20	113.9	122.55	124.50	132.3	37,710	0.35%	大買/大賣/鉅額交易
2021/10/06	108.5	115.91	134	116.16	113.50	-25.5	37,871	-0.07%	大買/大賣/
2021/10/05	206.5	111.73	162	111.57	113.50	44.5	37,204	0.12%	大買/大賣/
2021/10/04	31.2	108.75	43.1	110.73	106.00	-11.9	36,571	-0.03%
2021/10/01	65	113.95	59	113.73	112.00	6	36,165	0.02%
2021/09/30	449.2	115.66	60.1	114.75	118.00	389.1	36,074	1.08%	大買/鉅額交易
2021/09/29	253.3	115.67	156.2	115.79	112.00	97.1	35,335	0.27%	大買/大賣/
2021/09/28	743.3	122.87	251.5	122.93	122.00	491.8	34,671	1.42%	大買/大賣/鉅額交易
2021/09/27	751.2	127.31	945.1	127.05	123.00	-193.9	33,883	-0.57%	大買/大賣/鉅額交易
2021/09/24	431	120.13	106	120.73	119.50	325	32,349	1.00%	大買/大賣/鉅額交易
2021/09/23	4,071.4	118.68	2,062.9	121.10	121.00	2,008.5	31,055	6.47%	大買/大賣/鉅額交易
2021/09/22	139.1	109.40	137.4	108.52	110.50	1.7	29,473	0.01%	大買/大賣/
2021/09/17	446.1	106.68	14.1	103.55	107.50	432	29,084	1.49%	大買/鉅額交易
2021/09/16	267	101.59	24	101.69	101.50	243	28,932	0.84%	大買/鉅額交易
2021/09/15	33	101.58	20	101.85	100.50	13	28,857	0.05%
2021/09/14	27.2	108.13	49	106.64	106.00	-21.8	28,654	-0.08%
2021/09/13	364	108.24	49	107.53	106.50	315	28,806	1.09%	大買/鉅額交易
2021/09/10	446	106.51	183.5	106.12	108.00	262.5	28,763	0.91%	大買/大賣/鉅額交易
2021/09/09	34.1	98.50	28.6	101.65	101.50	5.5	28,549	0.02%
2021/09/08	17.2	94.82	33	95.12	94.60	-15.8	28,436	-0.06%
2021/09/07	50.6	99.39	26	98.60	98.60	24.6	28,804	0.09%
2021/09/06	21	104.62	19	104.40	103.50	2	29,578	0.01%
2021/09/03	18.4	102.36	6	103.00	103.00	12.4	29,580	0.04%
2021/09/02	133.2	111.20	173.1	106.91	106.00	-39.8	29,540	-0.13%	大買/大賣/
2021/09/01	406.1	108.77	281.8	110.08	114.00	124.3	29,120	0.43%	大買/大賣/鉅額交易
2021/08/31	255.5	106.99	6	106.83	109.00	249.5	28,646	0.87%	大買/鉅額交易
2021/08/30	40	106.75	38.4	105.97	106.00	1.6	28,721	0.01%
2021/08/27	22	107.25	19	106.42	104.50	3	28,782	0.01%
2021/08/26	30	108.23	33.2	109.10	111.50	-3.2	29,032	-0.01%
2021/08/25	503.1	110.87	116.3	111.03	106.50	386.8	28,704	1.35%	大買/大賣/鉅額交易
2021/08/24	514	107.01	65.2	105.99	105.00	448.8	27,801	1.61%	大買/鉅額交易
2021/08/23	273	100.69	579.4	102.30	104.00	-306.4	27,303	-1.12%	大買/大賣/鉅額交易
2021/08/20	226.3	93.75	10.3	92.72	94.60	215.9	26,844	0.80%	大買/鉅額交易
2021/08/19	686	89.89	54.1	87.76	86.00	631.9	26,642	2.37%	大買/鉅額交易
2021/08/18	54	87.02	96	85.66	89.80	-42	26,569	-0.16%
2021/08/17	9.1	89.80	29	84.47	84.50	-19.9	26,688	-0.07%
2021/08/16	10.1	90.79	17	90.58	92.00	-7	26,509	-0.03%
2021/08/13	2.1	90.31	5	91.22	90.30	-2.9	26,453	-0.01%
2021/08/12	410	96.46	2	95.75	95.60	408	26,366	1.55%	大買/鉅額交易
2021/08/11	4	93.70	13.6	91.50	93.30	-9.6	26,380	-0.04%
2021/08/10	20.1	96.16	639.5	95.14	96.50	-619.4	26,198	-2.36%	大賣/鉅額交易
2021/08/09	30.5	98.06	40.2	97.71	95.40	-9.7	26,051	-0.04%
2021/08/06	39.2	107.01	34	110.35	106.00	5.2	25,867	0.02%
2021/08/05	41.1	110.87	34	108.62	112.50	7.1	25,914	0.03%
2021/08/04	24.4	109.22	21	108.95	107.00	3.4	26,200	0.01%
2021/08/03	22	107.23	17	107.62	108.50	5	26,113	0.02%
2021/08/02	20	104.00	101	104.91	106.50	-81	26,038	-0.31%	大賣/
2021/07/30	10.3	105.99	24.2	105.52	102.50	-13.9	25,949	-0.05%
2021/07/29	20	104.82	18	105.53	108.00	2	25,755	0.01%
2021/07/28	20.2	103.67	61.1	104.41	104.50	-40.9	25,598	-0.16%
2021/07/27	53	114.24	20	115.10	112.00	33	25,361	0.13%
2021/07/26	211.1	119.25	218	118.10	118.00	-6.9	25,132	-0.03%	大買/大賣/
2021/07/23	56.4	115.24	424	113.46	114.00	-367.6	24,749	-1.49%	大賣/鉅額交易
2021/07/22	476.3	119.96	396.4	120.89	121.50	79.9	24,472	0.33%	大買/大賣/
2021/07/21	303.2	115.75	89.2	111.64	117.00	214	23,826	0.90%	大買/鉅額交易
2021/07/20	95	109.76	172.4	110.66	106.50	-77.4	23,256	-0.33%	大賣/
2021/07/19	60.1	114.81	218.4	115.86	112.50	-158.3	22,976	-0.69%	大賣/鉅額交易
2021/07/16	511.6	109.10	182.2	108.97	111.00	329.3	22,765	1.45%	大買/大賣/鉅額交易
2021/07/15	137.1	100.32	329.1	100.00	107.00	-192	22,479	-0.85%	大買/大賣/鉅額交易
2021/07/14	303	99.20	36.2	96.75	99.60	266.8	21,925	1.22%	大買/鉅額交易
2021/07/13	378.1	99.90	358	99.56	90.60	20.1	21,341	0.09%	大買/大賣/
2021/07/12	11	89.74	64	92.11	92.70	-53	20,269	-0.26%
2021/07/09	9	84.79	11	85.47	84.30	-2	20,067	-0.01%
2021/07/08	24	84.25	224.2	85.02	83.70	-200.2	20,187	-0.99%	大賣/鉅額交易
2021/07/07	509.2	84.27	57.1	83.04	84.30	452.1	20,213	2.24%	大買/鉅額交易
2021/07/06	4	80.05	4	79.95	79.70	0	20,418	0.00%
2021/07/05	279	81.56	11	80.49	80.60	268	20,953	1.28%	大買/鉅額交易
2021/07/02	35.2	77.91	21	78.34	79.20	14.2	21,542	0.07%
2021/07/01	5	77.52	35	75.52	76.10	-30	22,398	-0.13%
2021/06/30	8	78.25	11.1	78.18	78.30	-3.1	23,111	-0.01%
2021/06/29	33	81.05	29.1	78.36	77.70	3.9	23,415	0.02%
2021/06/28	17	82.14	16.4	82.68	81.50	0.6	23,399	0.00%
2021/06/25	35.4	85.87	27	85.87	85.00	8.4	24,037	0.03%
2021/06/24	6	84.38	48	84.25	83.10	-42	24,507	-0.17%
2021/06/23	11	82.55	35	82.74	82.90	-24	24,570	-0.10%
2021/06/22	37.1	86.13	43.5	85.95	81.00	-6.5	24,919	-0.03%
2021/06/21	141.1	87.04	228	87.19	85.20	-86.9	25,138	-0.35%	大買/大賣/
2021/06/18	102	84.37	137.6	84.12	87.50	-35.6	25,777	-0.14%	大買/大賣/
2021/06/17	99	81.02	109	78.97	81.10	-10	25,476	-0.04%	大賣/
2021/06/16	141.1	79.59	85	80.43	78.40	56.1	25,378	0.22%	大買/
2021/06/15	347	79.55	484.2	79.07	79.90	-137.2	24,755	-0.55%	大買/大賣/鉅額交易
2021/06/11	10	72.47	14	72.28	72.70	-4	23,827	-0.02%
2021/06/10	20	71.94	26	71.84	70.10	-6	23,921	-0.03%
2021/06/09	15.2	69.92	7	70.54	70.40	8.2	23,846	0.03%
2021/06/08	4	69.80	4	70.70	69.40	0	23,948	0.00%
2021/06/07	10	70.02	8	70.83	70.80	2	23,914	0.01%
2021/06/04	67	70.04	14	69.65	68.50	53	23,699	0.22%
2021/06/03	7	72.70	369.3	71.58	72.70	-362.3	23,504	-1.54%	大賣/鉅額交易
2021/06/02	67	69.14	19	69.66	68.80	48	22,927	0.21%
2021/06/01	2	68.95	104	67.89	69.00	-102	22,715	-0.45%	大賣/鉅額交易
2021/05/31	0.3	67.20	11	67.55	67.30	-10.7	22,613	-0.05%
2021/05/28	25	68.44	111.1	68.19	67.70	-86.1	22,504	-0.38%	大賣/
2021/05/27	6	65.62	29	65.18	66.60	-23	22,262	-0.10%
2021/05/26	26	63.63	134	64.00	63.60	-108	22,025	-0.49%	大賣/鉅額交易
2021/05/25	33	63.03	29	63.37	63.30	4	21,986	0.02%
2021/05/24	157	56.99	15	57.78	59.90	142	21,802	0.65%	大買/鉅額交易
2021/05/21	602	56.25	3	56.83	56.00	599	22,535	2.66%	大買/鉅額交易
2021/05/20	4	55.98	46	54.89	55.60	-42	22,687	-0.19%
2021/05/19	13	54.32	116	55.28	54.90	-103	22,627	-0.46%	大賣/鉅額交易
2021/05/18	105	53.47	3	52.70	54.00	102	22,512	0.45%	大買/鉅額交易
2021/05/17	1	48.00	18	49.70	49.15	-17	22,514	-0.08%
2021/05/14	27	55.10	54	52.72	51.80	-27	22,385	-0.12%
2021/05/13	116	56.05	11	54.82	54.80	105	22,250	0.47%	大買/鉅額交易
2021/05/12	113	54.46	73	54.16	56.00	40	22,119	0.18%	大買/
2021/05/11	6	55.02	9	56.79	53.60	-3	21,817	-0.01%
2021/05/10	6	59.10	1	59.21	58.80	5	21,807	0.02%
2021/05/07	41	60.66	8.5	60.51	61.90	32.5	21,825	0.15%
2021/05/06	47.1	58.49	93.1	58.05	58.50	-46	21,845	-0.21%
2021/05/05	56	58.59	42	60.00	58.00	14	21,940	0.06%
2021/05/04	71.1	60.00	53	62.89	60.80	18.1	21,922	0.08%
2021/05/03	60	61.66	163	61.67	61.60	-103	21,814	-0.47%	大賣/鉅額交易
2021/04/29	264	66.27	53	66.61	65.10	211	21,797	0.97%	大買/鉅額交易
2021/04/28	52	67.30	56	66.36	67.30	-4	22,200	-0.02%
2021/04/27	60	66.30	63.1	67.59	66.20	-3.1	22,450	-0.01%
2021/04/26	20	68.68	12	68.56	68.20	8	22,748	0.04%
2021/04/23	27	67.34	14	68.15	68.70	13	23,292	0.06%
2021/04/22	45.2	70.13	23.2	69.60	67.10	22	23,909	0.09%
2021/04/21	25.5	75.82	25	76.28	74.50	0.5	24,734	0.00%
2021/04/20	82	75.17	80.4	74.89	74.90	1.6	24,436	0.01%
2021/04/19	17.2	69.30	89	69.70	70.70	-71.9	24,647	-0.29%
2021/04/16	27.2	69.23	44	69.27	68.60	-16.8	24,760	-0.07%
2021/04/15	31	69.89	4	68.80	68.80	27	24,734	0.11%
2021/04/14	180	68.33	93.2	66.94	68.70	86.8	24,716	0.35%	大買/
2021/04/13	77.1	69.38	28	70.46	68.00	49.1	24,676	0.20%
2021/04/12	25.1	69.63	134.1	70.37	68.00	-109	24,583	-0.44%	大賣/鉅額交易
2021/04/09	77.1	75.53	465.5	76.03	75.00	-388.4	24,329	-1.60%	大賣/鉅額交易
2021/04/08	1,090.1	72.03	710	74.55	74.50	380.1	23,755	1.60%	大買/大賣/鉅額交易
2021/04/07	120.8	68.08	112.6	68.32	69.00	8.2	23,064	0.04%	大買/大賣/
2021/04/06	380	65.27	425.2	65.05	65.80	-45.2	22,461	-0.20%	大買/大賣/
2021/04/01	306	61.25	115.1	61.43	59.90	191	21,918	0.87%	大買/大賣/鉅額交易
2021/03/31	61.7	59.82	45	58.99	59.50	16.7	21,803	0.08%
2021/03/30	161.5	61.00	171.1	60.96	60.90	-9.6	21,724	-0.04%	大買/大賣/
2021/03/29	57.1	58.23	2,024.1	57.82	59.50	-1,967	21,067	-9.34%	大賣/鉅額交易
2021/03/26	602.1	55.58	86	55.74	55.80	516.1	20,571	2.51%	大買/鉅額交易
2021/03/25	53	55.48	187	55.09	55.40	-134	20,466	-0.65%	大賣/鉅額交易
2021/03/24	100	55.50	628.2	54.15	55.00	-528.2	20,076	-2.63%	大賣/鉅額交易
2021/03/23	945.8	54.22	274	56.29	52.00	671.8	19,449	3.45%	大買/大賣/鉅額交易
2021/03/22	370.5	54.63	234	54.53	56.70	136.5	18,413	0.74%	大買/大賣/鉅額交易
2021/03/19	29	52.29	46	52.17	51.60	-17	18,192	-0.09%
2021/03/18	1,125	52.31	67	51.93	51.80	1,058	18,173	5.82%	大買/鉅額交易
2021/03/17	196	51.34	87	51.62	50.80	109	18,553	0.59%	大買/鉅額交易
2021/03/16	274	51.06	15	52.01	50.40	259	19,764	1.31%	大買/鉅額交易
2021/03/15	164	50.26	4	50.10	49.95	160	20,109	0.80%	大買/鉅額交易
2021/03/12	5	47.96	13	48.47	48.90	-8	20,161	-0.04%
2021/03/11	5	46.32	14	46.93	46.90	-9	20,259	-0.04%
2021/03/10	1	45.15	0	0.00	44.70	1	20,376	0.00%
2021/03/08	1	44.25	1	44.50	44.25	0	20,995	0.00%
2021/03/05	1	46.40	1.5	46.37	45.95	-0.5	21,053	0.00%
2021/03/04	2.1	46.91	0	0.00	46.80	2.1	21,449	0.01%
2021/03/03	7	47.54	3	47.27	47.90	4	21,642	0.02%
2021/03/02	2	47.78	3	47.57	47.30	-1	21,725	0.00%
2021/02/26	38	47.45	4	47.35	47.60	34	22,034	0.15%
2021/02/25	29.1	48.50	36	49.67	48.60	-6.9	22,532	-0.03%
2021/02/24	56	50.03	8	50.44	49.40	48	22,516	0.21%
2021/02/23	57	52.73	136	52.32	51.80	-79	22,425	-0.35%	大賣/
2021/02/22	54	50.62	27	49.92	50.80	27	21,548	0.13%
2021/02/19	1.1	45.93	0	0.00	46.20	1.1	21,195	0.01%
2021/02/18	29	46.32	5	46.24	46.60	24	21,117	0.11%
2021/02/17	5	47.41	2	47.58	46.25	3	21,022	0.01%
2021/02/05	6	45.68	2	45.55	45.65	4	20,861	0.02%
2021/02/04	2	47.00	7	46.42	46.10	-5	20,786	-0.02%
2021/02/03	14	47.94	12	46.97	47.25	2	20,700	0.01%
2021/02/02	6	46.86	5	47.05	48.00	1	20,514	0.00%
2021/02/01	5	44.11	9	44.51	45.85	-4	20,331	-0.02%
2021/01/29	2	46.55	2	46.05	44.80	0	20,125	0.00%
2021/01/28	3	47.45	0	0.00	47.10	3	19,980	0.02%
2021/01/27	2.5	48.10	42	48.01	49.10	-39.5	19,843	-0.20%
2021/01/26	1.2	48.79	1	48.60	48.00	0.2	19,622	0.00%
2021/01/25	33	48.59	8	48.89	49.30	25	19,481	0.13%
2021/01/22	44.1	49.35	4	49.43	49.70	40.1	19,292	0.21%
2021/01/21	37	50.84	36	49.10	48.65	1	19,067	0.01%
2021/01/20	37	49.78	109	50.38	49.40	-72	18,548	-0.39%	大賣/
2021/01/19	14	51.76	23	50.98	50.00	-9	18,146	-0.05%
2021/01/18	75	52.16	197	51.95	52.50	-122	17,692	-0.69%	大賣/鉅額交易
2021/01/15	170	50.24	97	51.50	51.00	73	16,927	0.43%	大買/
2021/01/14	668.5	49.36	302	48.74	50.10	366.5	16,128	2.27%	大買/大賣/鉅額交易
2021/01/13	70	46.07	846	45.17	46.85	-776	14,645	-5.30%	大賣/鉅額交易
2021/01/12	302	42.64	2,412	43.47	42.60	-2,110	14,261	-14.80%	大買/大賣/鉅額交易
2021/01/11	33	41.44	43	40.96	41.70	-10	13,388	-0.07%
2021/01/08	15	38.98	4	39.11	38.85	11	13,094	0.08%
2021/01/07	17	39.84	18	39.64	39.30	-1	13,116	-0.01%
2021/01/06	5	39.36	9	41.01	39.80	-4	13,007	-0.03%
2021/01/05	8	41.39	77	41.50	41.15	-69	12,715	-0.54%
2021/01/04	49	41.96	115.1	42.50	42.60	-66.1	12,539	-0.53%	大賣/
2020/12/31	2	40.38	12	40.27	40.60	-10	12,196	-0.08%
2020/12/30	7	40.89	26	40.71	40.10	-19	12,164	-0.16%
2020/12/29	7	42.06	41	41.77	41.00	-34	12,057	-0.28%
2020/12/28	83	41.35	82	41.65	41.65	1	11,676	0.01%
2020/12/25	1	40.05	118	40.50	39.85	-117	11,341	-1.03%	大賣/鉅額交易
2020/12/24	65	39.16	20	39.50	39.40	45	11,015	0.41%
2020/12/23	11	38.44	8	38.79	39.20	3	10,851	0.03%
2020/12/22	22	38.59	11	37.71	37.20	11	10,783	0.10%
2020/12/21	42	37.59	46	37.71	37.50	-4	10,875	-0.04%
2020/12/18	1,120	38.63	15	38.57	38.85	1,105	10,875	10.16%	大買/鉅額交易
2020/12/17	49	38.77	30	38.10	38.85	19	10,782	0.18%
2020/12/16	16	38.38	18	38.38	38.25	-2	10,654	-0.02%
2020/12/15	18	38.78	7	39.42	37.70	11	10,552	0.10%
2020/12/14	18	39.69	17	40.40	40.15	1	10,345	0.01%
2020/12/11	50	40.17	44	39.41	38.80	6	10,064	0.06%
2020/12/10	1,923	41.54	35	41.11	41.10	1,888	9,491	19.89%	大買/鉅額交易
2020/12/09	28	38.36	220	38.50	39.60	-192	8,064	-2.38%	大賣/鉅額交易
2020/12/08	43	35.52	21	35.26	36.00	22	7,328	0.30%
2020/12/07	43	34.85	58	35.27	35.20	-15	7,011	-0.21%
2020/12/04	28	33.79	27	33.85	34.00	1	6,711	0.01%
2020/12/03	72	34.53	147	34.28	33.45	-75	6,581	-1.14%	大賣/
2020/12/02	43	32.92	32	32.81	32.65	11	6,209	0.18%
2020/12/01	2	32.63	3	32.65	32.30	-1	6,100	-0.02%
2020/11/30	94	33.40	44	33.68	32.85	50	5,978	0.84%
2020/11/27	153	32.27	13	32.41	32.30	140	5,578	2.51%	大買/鉅額交易
2020/11/26	23	32.10	18	32.23	31.95	5	5,317	0.09%
2020/11/25	35	32.12	73	32.36	32.05	-38	5,187	-0.73%
2020/11/24	263	31.55	898	31.46	31.70	-635	4,817	-13.18%	大買/大賣/鉅額交易
2020/11/23	54	30.01	3	29.83	29.80	51	4,219	1.21%
2020/11/20	9	29.66	124	29.10	29.65	-115	4,054	-2.84%	大賣/鉅額交易
2020/11/19	0	0.00	5	28.60	28.50	-5	3,864	-0.13%
2020/11/18	5	28.25	1	28.30	28.15	4	3,900	0.10%
2020/11/17	0	0.00	3	28.60	28.20	-3	4,074	-0.07%
2020/11/16	5	28.05	15	28.23	28.35	-10	4,401	-0.23%
2020/11/13	0	0.00	10	28.05	27.95	-10	4,468	-0.22%
2020/11/12	10	27.85	20	27.98	27.65	-10	4,634	-0.22%
2020/11/11	23	27.84	1	27.80	27.80	22	4,737	0.46%
2020/11/10	1	27.80	20	28.01	27.65	-19	4,847	-0.39%
2020/11/09	15	27.75	16	27.81	27.85	-1	4,878	-0.02%
2020/11/06	15	27.48	15	27.80	27.40	0	4,928	0.00%
2020/11/05	15	27.55	0	0.00	27.50	15	5,017	0.30%
2020/11/04	0	0.00	2	27.60	27.50	-2	5,145	-0.04%
2020/11/03	4	27.33	0	0.00	27.35	4	5,208	0.08%
2020/11/02	5	26.90	6	27.08	27.00	-1	5,375	-0.02%
2020/10/29	7	27.11	9	27.29	27.55	-2	5,763	-0.03%
2020/10/28	3	27.68	0	0.00	27.65	3	5,909	0.05%
2020/10/27	10	28.12	0	0.00	28.10	10	6,067	0.16%
2020/10/26	3	29.00	23	28.69	28.55	-20	6,239	-0.32%
2020/10/23	3	28.70	13	28.88	28.95	-10	6,547	-0.15%
2020/10/22	137	29.94	4	29.43	29.00	133	7,735	1.72%	大買/鉅額交易
2020/10/21	47	29.22	13	29.22	29.15	34	8,049	0.42%
2020/10/20	5	29.00	40	29.01	29.05	-35	8,533	-0.41%
2020/10/19	5	28.75	15	28.77	29.15	-10	9,397	-0.11%
2020/10/16	8	29.00	10	28.63	28.55	-2	10,259	-0.02%
2020/10/15	138	29.27	36	29.25	29.30	102	10,442	0.98%	大買/鉅額交易
2020/10/14	7	27.96	16	27.98	28.60	-9	10,382	-0.09%
2020/10/13	10	27.73	5	28.25	27.75	5	10,652	0.05%
2020/10/12	6	28.04	3	28.30	27.95	3	11,226	0.03%
2020/10/08	32	28.92	5	28.98	28.55	27	11,454	0.24%
2020/10/07	65	28.46	25	28.59	29.00	40	12,293	0.33%
2020/10/06	9	28.27	5	28.10	28.15	4	13,119	0.03%
2020/10/05	6	27.81	1	27.95	27.85	5	13,193	0.04%
2020/09/30	2	27.65	0	0.00	27.85	2	13,282	0.02%
2020/09/29	13	27.77	10	28.05	27.70	3	13,344	0.02%
2020/09/28	9	27.67	5	27.75	28.30	4	13,463	0.03%
2020/09/25	27	28.26	22	27.91	27.50	5	13,617	0.04%
2020/09/24	320	30.17	45	30.03	29.35	275	13,724	2.00%	大買/鉅額交易
2020/09/23	31	29.74	23	29.79	30.00	8	13,469	0.06%
2020/09/22	6	28.98	39	29.02	29.35	-33	13,378	-0.25%
2020/09/21	25	29.18	18	29.55	29.00	7	13,338	0.05%
2020/09/18	31	29.43	14	29.57	29.35	17	13,345	0.13%
2020/09/17	4	29.43	25	29.53	29.60	-21	13,329	-0.16%
2020/09/16	24	29.23	23	29.50	29.10	1	13,299	0.01%
2020/09/15	37	29.14	1	29.25	29.00	36	13,255	0.27%
2020/09/14	32	28.81	0	0.00	28.90	32	13,345	0.24%
2020/09/11	4	28.35	2	28.70	28.35	2	13,328	0.02%
2020/09/10	7	28.76	14	29.30	28.55	-7	13,336	-0.05%
2020/09/09	10	28.52	2	28.65	28.90	8	13,371	0.06%
2020/09/08	13	28.85	4	29.09	28.90	9	13,385	0.07%
2020/09/07	9	29.17	37	29.25	29.35	-28	13,385	-0.21%
2020/09/04	2	26.70	38	26.89	27.60	-36	13,209	-0.27%
2020/09/03	37	27.36	36	27.55	27.25	1	13,300	0.01%
2020/09/02	19	27.33	21	27.40	27.30	-2	13,432	-0.01%
2020/09/01	2	26.80	0	0.00	26.85	2	13,467	0.01%
2020/08/31	4	26.90	0	0.00	26.85	4	13,585	0.03%
2020/08/28	20	26.89	16	26.91	26.70	4	14,029	0.03%
2020/08/27	16	26.86	23	27.09	26.75	-7	14,055	-0.05%
2020/08/26	14	27.06	5	27.07	27.10	9	14,087	0.06%
2020/08/25	2	26.85	1	27.05	26.75	1	14,112	0.01%
2020/08/24	20	26.63	3	26.83	26.55	17	14,208	0.12%
2020/08/21	64	27.16	43	27.29	27.05	21	14,326	0.15%
2020/08/20	106	27.83	100	28.05	27.00	6	14,302	0.04%	大買/
2020/08/19	15	29.94	11	29.91	30.00	4	14,482	0.03%
2020/08/18	18	30.51	29	30.76	30.40	-11	15,022	-0.07%
2020/08/17	23	30.18	55	30.37	30.40	-32	15,120	-0.21%
2020/08/14	0	0.00	36	29.62	29.80	-36	15,224	-0.24%
2020/08/13	9	29.18	1	29.45	29.00	8	15,368	0.05%
2020/08/12	9	28.81	2	28.98	29.00	7	15,414	0.05%
2020/08/11	32	29.23	26	29.52	29.05	6	15,467	0.04%
2020/08/10	26	29.72	6	30.03	29.45	20	15,465	0.13%
2020/08/07	4	30.53	1	30.95	30.60	3	15,450	0.02%
2020/08/06	41	30.54	1,006	30.71	30.45	-965	15,867	-6.08%	大賣/鉅額交易
2020/08/05	17	31.22	4	31.70	31.10	13	15,774	0.08%
2020/08/04	20	31.48	17.6	31.86	31.60	2.4	15,797	0.01%
2020/08/03	11	31.24	5	31.57	31.55	6	15,611	0.04%
2020/07/31	4	32.04	0	0.00	31.65	4	15,508	0.03%
2020/07/30	5	31.54	86	31.66	31.80	-81	15,356	-0.53%
2020/07/29	133	31.21	57	31.08	31.95	76	15,201	0.50%	大買/
2020/07/28	93	32.75	280	32.76	30.50	-187	14,897	-1.26%	大賣/鉅額交易
2020/07/27	147	31.89	41	32.25	32.80	106	13,771	0.77%	大買/鉅額交易
2020/07/24	96	31.58	61	31.12	31.25	35	13,310	0.26%
2020/07/23	222	32.21	169	32.10	32.40	53	12,818	0.41%	大買/大賣/
2020/07/22	104	30.92	42	31.01	30.85	62	11,977	0.52%	大買/
2020/07/21	304	28.99	9	29.07	29.05	295	11,113	2.65%	大買/鉅額交易
2020/07/20	2	28.50	9	28.83	28.55	-7	10,922	-0.06%
2020/07/17	10	28.47	8	29.15	28.80	2	10,895	0.02%
2020/07/16	723	29.31	33	29.24	29.90	690	10,660	6.47%	大買/鉅額交易
2020/07/15	9	28.74	28	29.44	28.15	-19	10,122	-0.19%
2020/07/14	54	30.04	256	30.25	29.20	-202	10,025	-2.01%	大賣/鉅額交易
2020/07/13	213	29.79	73	29.00	29.85	140	9,341	1.50%	大買/鉅額交易
2020/07/10	3	26.85	12	27.19	27.15	-9	8,774	-0.10%
2020/07/09	7	27.34	11	27.84	27.15	-4	8,759	-0.05%
2020/07/08	4	27.41	38	27.33	27.45	-34	8,708	-0.39%
2020/07/07	16	27.95	84	27.10	26.95	-68	8,664	-0.78%
2020/07/06	14	28.00	33	27.72	27.90	-19	8,586	-0.22%
2020/07/03	45	27.21	165	26.84	27.50	-120	8,474	-1.42%	大賣/鉅額交易
2020/07/02	47	25.95	0	0.00	25.95	47	8,284	0.57%
2020/07/01	13	26.00	0	0.00	25.90	13	8,284	0.16%
2020/06/30	56	25.59	42	25.89	25.65	14	8,290	0.17%
2020/06/29	63	25.72	2	26.35	25.60	61	8,311	0.73%
2020/06/24	0	0.00	76	26.53	26.45	-76	8,315	-0.91%
2020/06/23	45	26.12	0	0.00	26.30	45	8,407	0.54%
2020/06/22	63	26.23	0	0.00	26.15	63	8,457	0.74%
2020/06/19	32	27.20	124	27.19	26.55	-92	8,517	-1.08%	大賣/
2020/06/18	5	26.45	14	26.50	26.40	-9	8,458	-0.11%
2020/06/17	104	26.28	23	26.24	26.25	81	8,502	0.95%	大買/
2020/06/16	90	26.54	7	26.64	26.60	83	8,646	0.96%
2020/06/15	19	26.18	2	26.20	26.10	17	8,852	0.19%
2020/06/12	3	26.23	2	26.25	26.65	1	8,997	0.01%
2020/06/11	27	27.06	12	27.45	26.80	15	9,112	0.16%
2020/06/10	31	28.07	1	27.80	27.85	30	9,212	0.33%
2020/06/09	17	28.83	29	29.20	28.55	-12	9,325	-0.13%
2020/06/08	6	28.71	3	28.83	28.80	3	9,473	0.03%
2020/06/05	9	28.54	3	28.93	28.50	6	9,803	0.06%
2020/06/04	70	28.98	49	29.31	28.65	21	9,915	0.21%
2020/06/03	11	28.18	9	28.37	28.30	2	9,533	0.02%
2020/06/02	3	27.98	12	28.33	27.90	-9	9,514	-0.09%
2020/06/01	21	28.14	5	28.16	28.00	16	9,526	0.17%
2020/05/29	23	27.96	1	27.80	27.80	22	9,546	0.23%
2020/05/28	0	0.00	33	28.70	28.20	-33	9,543	-0.35%
2020/05/27	24	28.51	15	28.41	28.20	9	9,648	0.09%
2020/05/26	18	29.01	54	29.49	28.25	-36	9,586	-0.38%
2020/05/25	140	28.66	132	28.98	29.65	8	9,149	0.09%	大買/大賣/
2020/05/22	8	27.61	39	27.55	27.15	-31	8,577	-0.36%
2020/05/21	26	27.11	51	27.10	27.05	-25	8,375	-0.30%
2020/05/20	50	26.64	23	26.50	26.60	27	8,425	0.32%
2020/05/19	20	25.81	0	0.00	25.80	20	8,255	0.24%
2020/05/18	2	26.28	10	26.49	25.90	-8	8,212	-0.10%
2020/05/15	15	25.36	4	25.70	26.20	11	8,136	0.14%
2020/05/14	7	26.16	1	26.20	25.55	6	8,251	0.07%
2020/05/13	30	26.87	24	27.29	26.70	6	8,194	0.07%
2020/05/12	4	26.08	0	0.00	25.70	4	7,714	0.05%
2020/05/11	6	25.72	42	25.86	26.10	-36	7,665	-0.47%
2020/05/08	0	0.00	36	25.50	24.85	-36	7,479	-0.48%
2020/05/07	66	24.90	7	25.10	25.10	59	7,444	0.79%
2020/05/05	1	24.90	25	24.93	24.75	-24	7,380	-0.33%
2020/05/04	0	0.00	50.4	24.69	24.65	-50.4	7,405	-0.68%
2020/04/30	2	25.33	152	25.18	25.10	-150	7,414	-2.02%	大賣/鉅額交易
2020/04/29	57	24.74	0	0.00	24.75	57	7,372	0.77%
2020/04/28	5	24.81	1	24.85	24.80	4	7,370	0.05%
2020/04/27	147	24.67	1	24.75	24.65	146	7,409	1.97%	大買/鉅額交易
2020/04/24	52	24.48	15	24.73	24.50	37	7,376	0.50%
2020/04/23	6	24.88	94	24.87	24.65	-88	7,363	-1.20%
2020/04/22	105	24.57	50	24.30	24.55	55	7,331	0.75%	大買/
2020/04/21	7	25.21	30	25.64	24.85	-23	7,295	-0.32%
2020/04/20	23	25.62	6	25.70	25.60	17	7,285	0.23%
2020/04/17	16	26.40	0	0.00	25.70	16	7,299	0.22%
2020/04/16	15	26.78	112	26.64	26.40	-97	7,188	-1.35%	大賣/
2020/04/15	104	26.38	15	26.01	26.40	89	7,028	1.27%	大買/
2020/04/14	5	25.03	2,128	24.88	24.80	-2,123	6,732	-31.53%	大賣/鉅額交易
2020/04/13	2	25.03	2	25.30	24.90	0	6,673	0.00%
2020/04/10	1	24.95	0	0.00	25.00	1	6,653	0.02%
2020/04/09	6	25.76	10	25.50	25.20	-4	6,754	-0.06%
2020/04/08	6	25.81	7	25.88	25.95	-1	6,764	-0.01%
2020/04/07	0	0.00	48	25.00	25.00	-48	6,686	-0.72%
2020/04/06	5	24.68	1	24.65	24.60	4	6,670	0.06%
2020/04/01	2	24.35	14.3	24.41	24.55	-12.3	6,830	-0.18%
2020/03/31	3	24.85	11	24.67	24.25	-8	6,830	-0.12%
2020/03/27	40	24.58	0	0.00	24.10	40	6,853	0.58%
2020/03/26	0	0.00	1	23.95	24.30	-1	6,756	-0.01%
2020/03/25	0	0.00	11	23.87	23.70	-11	6,701	-0.16%
2020/03/24	10	23.15	20	22.80	23.00	-10	6,644	-0.15%
2020/03/20	5	24.15	210	23.88	23.85	-205	6,729	-3.05%	大賣/鉅額交易
2020/03/19	147	23.15	86	23.82	22.50	61	6,636	0.92%	大買/
2020/03/18	6	26.48	6	26.23	25.00	0	6,424	0.00%
2020/03/17	19	25.97	7	26.39	25.55	12	6,298	0.19%
2020/03/16	24	27.19	37	26.68	25.40	-13	6,120	-0.21%
2020/03/13	8	25.11	33	23.85	26.80	-25	5,965	-0.42%
2020/03/12	88	26.53	88	26.50	26.05	0	5,737	0.00%
2020/03/11	76	28.27	43	28.17	27.40	33	5,446	0.61%
2020/03/10	1,554	27.74	7	27.81	27.50	1,547	5,079	30.46%	大買/鉅額交易
2020/03/09	2	26.95	2	26.70	26.30	0	4,915	0.00%
2020/03/06	5	27.25	0	0.00	27.15	5	4,854	0.10%
2020/03/05	0	0.00	12	27.86	27.60	-12	4,858	-0.25%
2020/03/04	4	27.38	4	27.51	27.75	0	4,793	0.00%
2020/03/03	2	27.65	13	28.02	27.25	-11	4,726	-0.23%
2020/03/02	71	27.41	53	27.54	27.60	18	4,655	0.39%
2020/02/27	0	0.00	24	26.55	25.95	-24	4,440	-0.54%
2020/02/26	40	27.31	16	27.54	27.05	24	4,356	0.55%
2020/02/25	7	26.90	10	27.10	27.00	-3	4,275	-0.07%
2020/02/24	20	27.68	5	27.40	27.35	15	4,233	0.35%
2020/02/21	775	27.97	26	27.62	27.75	749	4,182	17.91%	大買/鉅額交易
2020/02/20	5	27.10	24	26.96	26.60	-19	3,930	-0.48%
2020/02/19	8	26.21	4	26.18	26.10	4	3,856	0.10%
2020/02/18	1	26.00	1	25.85	25.80	0	3,845	0.00%
2020/02/17	30	26.49	13	26.02	26.05	17	3,836	0.44%
2020/02/14	7	25.07	21	25.12	25.25	-14	3,664	-0.38%
2020/02/13	16	24.79	20	24.50	24.40	-4	3,664	-0.11%
2020/02/12	20	24.65	1	24.90	24.85	19	3,787	0.50%
2020/02/10	5	23.60	5	23.85	24.00	0	3,879	0.00%
2020/02/07	1	24.65	0	0.00	24.35	1	3,919	0.03%
2020/02/06	9	25.03	15	25.05	25.10	-6	3,979	-0.15%
2020/02/05	15	24.80	20	24.80	24.80	-5	4,015	-0.12%
2020/02/04	20	24.80	2	24.65	24.70	18	4,072	0.44%
2020/02/03	4	23.91	1	23.70	24.35	3	4,150	0.07%
2020/01/31	1	24.85	10	24.51	24.95	-9	4,194	-0.21%
2020/01/30	12	24.29	0	0.00	24.15	12	4,397	0.27%
2020/01/20	2	26.78	0	0.00	26.80	2	4,625	0.04%
2020/01/17	1	27.10	0	0.00	26.80	1	4,868	0.02%
2020/01/16	1	27.15	66	27.17	27.10	-65	5,072	-1.28%
2020/01/15	1	27.00	0	0.00	27.30	1	5,279	0.02%
2020/01/14	0	0.00	5	27.15	27.05	-5	5,538	-0.09%
2020/01/13	6	26.50	6	26.72	27.25	0	5,853	0.00%
2020/01/10	17	26.18	0	0.00	26.05	17	5,896	0.29%
2020/01/08	21	26.52	11	26.61	26.15	10	5,949	0.17%
2020/01/07	34	26.95	1	27.55	27.00	33	6,131	0.54%
2020/01/06	11	27.25	15	27.20	27.20	-4	6,277	-0.06%
2020/01/03	41	28.10	8	27.86	27.85	33	6,359	0.52%
2020/01/02	19	28.66	5	28.33	28.65	14	6,279	0.22%
2019/12/31	35	28.00	10	27.93	27.90	25	6,263	0.40%
2019/12/30	12	28.33	15	28.20	28.30	-3	6,298	-0.05%
2019/12/27	17	28.19	8	28.60	28.80	9	6,322	0.14%
2019/12/26	65	27.52	0	0.00	27.75	65	6,189	1.05%
2019/12/25	2	27.80	13	27.77	27.60	-11	6,239	-0.18%
2019/12/24	6	27.05	7	27.07	27.05	-1	6,344	-0.02%
2019/12/23	3	27.43	28	27.27	27.20	-25	6,613	-0.38%
2019/12/20	15	27.27	20	27.38	27.40	-5	6,783	-0.07%
2019/12/19	3	27.80	3	27.25	27.35	0	6,885	0.00%
2019/12/18	20	28.11	36	28.08	27.80	-16	6,963	-0.23%
2019/12/17	11	27.64	9	27.53	27.70	2	6,939	0.03%
2019/12/16	13	27.75	0	0.00	27.65	13	7,250	0.18%
2019/12/13	0	0.00	10	27.30	26.90	-10	7,393	-0.14%
2019/12/12	28	27.34	47	27.32	27.25	-19	7,686	-0.25%
2019/12/11	12	27.14	48	27.06	27.00	-36	7,745	-0.46%
2019/12/10	35	26.66	11	27.15	27.40	24	7,820	0.31%
2019/12/09	20	26.55	0	0.00	26.35	20	7,942	0.25%
2019/12/06	20	26.40	0	0.00	26.55	20	8,116	0.25%
2019/12/05	2	26.75	2	26.40	26.40	0	8,265	0.00%
2019/12/04	0	0.00	5	26.17	26.30	-5	8,824	-0.06%
2019/12/03	5	25.80	2	25.65	25.60	3	9,015	0.03%
2019/12/02	0	0.00	5	25.90	25.70	-5	9,269	-0.05%
2019/11/28	0	0.00	1	26.80	26.80	-1	9,738	-0.01%
2019/11/27	6	27.28	5	27.50	27.20	1	10,046	0.01%
2019/11/25	0	0.00	1	26.70	26.25	-1	10,858	-0.01%
2019/11/22	0	0.00	2	26.68	26.70	-2	10,902	-0.02%
2019/11/21	0	0.00	20	26.45	26.60	-20	10,956	-0.18%
2019/11/18	5	26.90	2	27.10	26.85	3	11,469	0.03%
2019/11/14	1	26.60	3	26.40	26.40	-2	11,883	-0.02%
2019/11/13	5	26.80	0	0.00	27.00	5	11,987	0.04%
2019/11/12	9	26.57	0	0.00	26.80	9	12,009	0.07%
2019/11/11	4	26.14	17	26.80	26.10	-13	12,030	-0.11%
2019/11/08	1	27.95	1	27.90	27.80	0	11,953	0.00%
2019/11/07	12	27.99	1	27.75	27.85	11	11,988	0.09%
2019/11/06	28	29.23	18	28.92	28.60	10	11,956	0.08%
2019/11/05	10	29.00	23	29.12	28.90	-13	11,967	-0.11%
2019/11/04	2	28.90	12	28.93	28.80	-10	11,992	-0.08%
2019/11/01	12	28.94	0	0.00	29.10	12	12,021	0.10%
2019/10/31	6	28.62	82	28.55	28.45	-76	12,027	-0.63%
2019/10/30	1	29.25	15	29.16	29.35	-14	12,036	-0.12%
2019/10/29	38	29.99	11	29.80	29.05	27	12,127	0.22%
2019/10/28	39	30.32	34	30.12	30.50	5	12,117	0.04%
2019/10/25	23	30.39	58	30.27	29.50	-35	12,124	-0.29%
2019/10/24	27	29.93	29	29.73	30.10	-2	12,211	-0.02%
2019/10/23	76	29.64	22	29.84	29.30	54	12,519	0.43%
2019/10/22	42	29.58	7	29.76	29.35	35	12,728	0.27%
2019/10/21	47	28.80	53	29.01	29.90	-6	12,456	-0.05%
2019/10/18	5	28.04	1	28.30	27.80	4	12,096	0.03%
2019/10/17	6	27.90	6	27.76	27.70	0	11,995	0.00%
2019/10/16	1	28.30	1	27.65	27.65	0	11,950	0.00%
2019/10/15	13	28.15	24	27.95	28.05	-11	11,894	-0.09%
2019/10/14	45	27.76	5	27.90	27.50	40	11,716	0.34%
2019/10/09	0	0.00	5	26.30	26.55	-5	11,566	-0.04%
2019/10/08	6	27.49	23	27.47	27.15	-17	11,500	-0.15%
2019/10/07	32	27.64	3	27.20	27.50	29	11,646	0.25%
2019/10/04	2	27.60	9	27.60	27.20	-7	11,606	-0.06%
2019/10/03	3	27.38	1	27.60	27.70	2	11,556	0.02%
2019/10/02	6	27.65	19	27.61	27.60	-13	11,484	-0.11%
2019/10/01	5	27.97	0	0.00	28.00	5	11,450	0.04%
2019/09/27	12	28.03	7	27.75	27.80	5	11,387	0.04%
2019/09/26	13	27.71	46	27.84	27.50	-33	11,208	-0.29%
2019/09/25	2	29.05	22	29.12	28.35	-20	10,953	-0.18%
2019/09/24	15	30.06	16	30.13	29.85	-1	10,798	-0.01%
2019/09/23	18	30.71	2	30.50	30.00	16	10,717	0.15%
2019/09/20	4	30.11	0	0.00	30.20	4	10,628	0.04%
2019/09/19	45	30.38	54	30.53	30.05	-9	10,540	-0.09%
2019/09/18	63	29.63	36	29.75	29.50	27	10,244	0.26%
2019/09/17	76	29.04	64	29.48	29.50	12	10,125	0.12%
2019/09/16	21	28.04	20	27.40	28.15	1	9,888	0.01%
2019/09/12	12	28.21	0	0.00	28.05	12	9,886	0.12%
2019/09/11	14	28.00	48	28.12	28.05	-34	10,039	-0.34%
2019/09/10	62	29.44	2	28.90	28.80	60	10,260	0.58%
2019/09/09	9	28.78	5	29.10	28.95	4	10,108	0.04%
2019/09/06	59	30.04	45	30.20	29.45	14	9,927	0.14%
2019/09/05	11	28.83	13	29.54	29.60	-2	9,312	-0.02%
2019/09/04	5	28.47	8	28.76	28.95	-3	9,063	-0.03%
2019/09/03	25	28.21	65	27.99	28.05	-40	8,788	-0.46%
2019/09/02	26	27.20	38	27.73	28.35	-12	8,571	-0.14%
2019/08/30	38	27.57	177	27.82	26.55	-139	8,235	-1.69%	大賣/鉅額交易
2019/08/29	75	27.34	72	27.58	27.00	3	7,901	0.04%
2019/08/28	38	25.74	7	26.31	26.45	31	7,205	0.43%
2019/08/27	9	24.10	2	24.05	24.05	7	6,943	0.10%
2019/08/26	5	24.00	12	24.06	23.60	-7	6,879	-0.10%
2019/08/23	7	24.68	20	24.67	24.75	-13	6,802	-0.19%
2019/08/22	23	24.91	8	24.79	24.90	15	6,713	0.22%
2019/08/21	11	24.76	7	24.59	24.50	4	6,537	0.06%
2019/08/20	2	23.83	25	23.80	23.65	-23	6,220	-0.37%
2019/08/19	45	24.45	25	24.36	24.15	20	6,102	0.33%
2019/08/16	10	23.25	2	21.28	23.30	8	5,753	0.14%
2019/08/15	5	21.35	3	21.17	21.20	2	5,617	0.04%
2019/08/14	5	22.55	60	22.65	21.90	-55	5,573	-0.99%
2019/08/13	0	0.00	5	22.28	22.25	-5	5,500	-0.09%
2019/08/12	23	21.93	63	22.12	22.00	-40	5,453	-0.73%
2019/08/08	55	22.58	35	22.69	22.65	20	5,387	0.37%
2019/08/07	5	22.40	1	22.15	22.30	4	5,328	0.08%
2019/08/06	7	21.99	5	22.55	22.90	2	5,269	0.04%
2019/08/05	8	23.58	2	23.18	22.60	6	5,168	0.12%
2019/08/02	5	23.60	36	23.19	23.50	-31	5,096	-0.61%
2019/08/01	0	0.00	12	23.70	23.80	-12	5,016	-0.24%
2019/07/31	63	23.92	28	23.77	24.45	35	4,909	0.71%
2019/07/30	16	23.45	19	23.56	23.15	-3	4,722	-0.06%
2019/07/29	29	24.80	46	24.79	24.35	-17	4,488	-0.38%
2019/07/26	83	24.10	114	24.15	24.70	-31	4,170	-0.74%	大賣/
2019/07/25	76	23.09	37	23.41	24.00	39	3,834	1.02%
2019/07/24	47	22.08	16	22.57	22.60	31	3,320	0.93%
2019/07/23	5	20.40	5	20.30	20.55	0	2,934	0.00%
2019/07/22	0	0.00	4	20.18	20.00	-4	2,928	-0.14%
2019/07/19	0	0.00	7	19.91	19.90	-7	2,939	-0.24%
2019/07/18	4	20.38	34	20.44	20.00	-30	2,947	-1.02%
2019/07/17	16	20.54	8	20.63	20.50	8	2,941	0.27%
2019/07/16	9	21.31	17	21.34	20.95	-8	2,954	-0.27%
2019/07/15	22	21.50	0	0.00	21.20	22	2,933	0.75%
2019/07/12	12	21.10	20	21.46	21.65	-8	2,959	-0.27%
2019/07/11	15	21.61	42	21.40	21.25	-27	2,936	-0.92%
2019/07/10	56	20.38	0	0.00	20.50	56	2,775	2.02%
2019/07/09	5	19.95	17	19.98	19.95	-12	2,748	-0.44%
2019/07/08	15	20.27	11	20.29	20.15	4	2,747	0.15%
2019/07/05	1	19.95	25	20.01	20.20	-24	2,741	-0.88%
2019/07/04	34	20.02	10	20.15	19.90	24	2,739	0.88%
2019/07/02	1	20.05	11	20.15	20.30	-10	2,741	-0.36%
2019/07/01	16	20.26	20	20.23	20.10	-4	2,730	-0.15%
2019/06/28	18	20.01	19	19.95	19.95	-1	2,714	-0.04%
2019/06/27	3	19.60	0	0.00	19.75	3	2,712	0.11%
2019/06/26	36	19.78	20	19.66	19.60	16	2,681	0.60%
2019/06/25	29	20.56	41	20.12	20.10	-12	2,652	-0.45%
2019/06/24	1	20.00	75	20.30	20.50	-74	2,582	-2.87%
2019/06/21	65	20.04	29	19.92	19.90	36	2,483	1.45%
2019/06/20	68	19.79	62	19.44	19.90	6	2,370	0.25%
2019/06/19	44	19.22	122	19.32	19.60	-78	2,235	-3.49%	大賣/
2019/06/18	153	19.18	32	19.02	19.40	121	1,976	6.12%	大買/鉅額交易
2019/06/13	0	0.00	36	16.53	16.40	-36	1,535	-2.34%
2019/06/12	51	16.50	25	16.57	16.65	26	1,563	1.66%
2019/06/10	0	0.00	12	15.76	15.80	-12	1,576	-0.76%
2019/06/06	12	15.91	0	0.00	15.65	12	1,599	0.75%
2019/05/28	1	15.50	2	15.50	15.60	-1	1,772	-0.06%
2019/05/21	0	0.00	5	15.84	15.95	-5	2,102	-0.24%
2019/05/20	0	0.00	1	16.00	16.05	-1	2,153	-0.05%
2019/05/16	6	17.30	15	17.45	16.85	-9	2,258	-0.40%
2019/05/15	11	17.55	0	0.00	17.55	11	2,462	0.45%
2019/05/14	2	16.95	0	0.00	17.35	2	2,712	0.07%
2019/05/13	3	17.52	1	17.45	17.30	2	2,856	0.07%
2019/05/10	1	17.50	3	17.85	17.55	-2	3,010	-0.07%
2019/05/09	5	17.70	64	17.82	17.60	-59	3,017	-1.96%
2019/05/08	36	18.85	17	18.78	18.55	19	2,989	0.64%
2019/05/07	16	19.03	0	0.00	19.10	16	3,054	0.52%
2019/05/06	3	18.93	30	19.07	18.90	-27	3,136	-0.86%
2019/05/03	36	19.69	10	19.55	19.55	26	3,124	0.83%
2019/05/02	6	19.52	0	0.00	19.60	6	3,139	0.19%
2019/04/30	7	19.16	17	19.29	19.45	-10	3,185	-0.31%
2019/04/29	5	19.33	2	19.13	19.25	3	3,310	0.09%
2019/04/26	15.4	20.38	35	20.34	20.25	-19.6	3,277	-0.60%
2019/04/25	25	20.96	27	20.92	20.75	-2	3,270	-0.06%
2019/04/24	18	21.35	1	21.50	21.25	17	3,269	0.52%
2019/04/23	11	21.21	8	21.21	21.40	3	3,282	0.09%
2019/04/22	24	21.45	0	0.00	21.25	24	3,282	0.73%
2019/04/19	0	0.00	110	20.98	21.35	-110	3,256	-3.38%	大賣/鉅額交易
2019/04/18	92	21.57	35	21.32	20.75	57	3,262	1.75%
2019/04/17	12	21.55	1	21.50	21.45	11	3,227	0.34%
2019/04/16	27.6	21.42	5	20.97	21.60	22.6	3,211	0.70%
2019/04/15	1	20.85	11	20.80	20.80	-10	3,184	-0.31%
2019/04/12	0	0.00	1	20.60	20.50	-1	3,240	-0.03%
2019/04/11	0	0.00	2	21.33	21.00	-2	3,246	-0.06%
2019/04/09	30	22.05	1	22.10	21.75	29	3,241	0.89%
2019/04/08	0	0.00	6	22.05	21.65	-6	3,257	-0.18%
2019/04/03	10	21.58	0	0.00	21.60	10	3,245	0.31%
2019/04/02	13	21.24	15	21.41	21.35	-2	3,254	-0.06%
2019/04/01	7	21.36	0	0.00	21.35	7	3,261	0.21%
2019/03/28	0	0.00	1	20.40	20.50	-1	3,297	-0.03%
2019/03/27	1	20.35	1	20.35	20.20	0	3,380	0.00%
2019/03/26	1	20.95	0	0.00	20.65	1	3,402	0.03%
2019/03/22	1	21.45	0	0.00	21.40	1	3,485	0.03%
2019/03/21	14	21.40	10	21.46	21.50	4	3,553	0.11%
2019/03/20	5	21.40	8	21.51	21.30	-3	3,649	-0.08%
2019/03/19	0	0.00	6	21.57	21.30	-6	3,906	-0.15%
2019/03/18	26	21.36	4	21.41	21.55	22	3,966	0.55%
2019/03/14	7	21.36	4	20.90	20.85	3	4,097	0.07%
2019/03/13	0	0.00	3	21.73	21.40	-3	4,328	-0.07%
2019/03/12	17	21.85	12	21.95	21.90	5	4,769	0.10%
2019/03/11	14	21.56	0	0.00	21.50	14	5,268	0.27%
2019/03/07	30	21.60	6.5	22.18	21.60	23.5	5,422	0.43%
2019/03/06	5	22.54	8	22.39	22.30	-3	5,524	-0.05%
2019/03/05	0	0.00	1	22.45	22.20	-1	5,688	-0.02%
2019/03/04	1	22.50	3	22.70	22.50	-2	5,975	-0.03%
2019/02/27	23	22.66	16	22.82	22.40	7	6,090	0.11%
2019/02/26	0	0.00	12	23.11	22.75	-12	6,373	-0.19%
2019/02/25	18	22.82	21	22.68	22.75	-3	6,677	-0.04%
2019/02/22	0	0.00	9	23.13	23.00	-9	6,778	-0.13%
2019/02/21	2	23.35	3	23.22	23.30	-1	6,803	-0.01%
2019/02/20	6	23.80	27	23.88	23.50	-21	6,788	-0.31%
2019/02/19	16	22.82	19	22.75	23.00	-3	6,648	-0.05%
2019/02/18	20	23.11	6	22.98	22.80	14	6,605	0.21%
2019/02/15	10	22.67	4	22.88	22.65	6	6,562	0.09%
2019/02/14	34	23.14	50	23.73	23.10	-16	6,546	-0.24%
2019/02/13	1,477	23.07	37	22.48	23.45	1,440	6,366	22.62%	大買/鉅額交易
2019/02/12	57	21.89	58	21.79	21.90	-1	6,143	-0.02%
2019/02/11	31	21.08	60	21.26	21.40	-29	6,069	-0.48%
2019/01/30	0	0.00	1	20.40	20.30	-1	6,027	-0.02%
2019/01/29	12	20.60	35	20.37	20.25	-23	6,036	-0.38%
2019/01/28	18	20.99	187	20.79	20.70	-169	6,058	-2.79%	大賣/鉅額交易
2019/01/25	51	20.84	139	20.80	20.50	-88	6,080	-1.45%	大賣/
2019/01/24	0	0.00	9	20.39	20.25	-9	6,156	-0.15%
2019/01/23	43	20.08	23	20.01	20.20	20	6,287	0.32%
2019/01/22	210	20.42	47	20.48	20.20	163	6,300	2.59%	大買/鉅額交易
2019/01/21	95	20.89	380	20.66	20.85	-285	6,329	-4.50%	大賣/鉅額交易
2019/01/18	0	0.00	60	19.93	19.80	-60	6,246	-0.96%
2019/01/17	2	19.73	46	19.95	19.45	-44	6,309	-0.70%
2019/01/16	17	19.79	354	19.82	19.90	-337	6,329	-5.32%	大賣/鉅額交易
2019/01/15	35	19.42	471	19.46	19.65	-436	6,317	-6.90%	大賣/鉅額交易
2019/01/14	185	18.91	2	18.80	19.10	183	6,313	2.90%	大買/鉅額交易
2019/01/11	115	19.20	30	19.63	19.20	85	6,338	1.34%	大買/
2019/01/10	8	19.73	127	19.82	19.55	-119	6,345	-1.88%	大賣/鉅額交易
2019/01/09	3	19.63	200	19.66	19.70	-197	6,369	-3.09%	大賣/鉅額交易
2019/01/08	0	0.00	90	19.32	19.35	-90	6,461	-1.39%
2019/01/07	0	0.00	66	19.32	19.20	-66	6,480	-1.02%
2019/01/04	235	18.65	7	18.55	18.80	228	6,548	3.48%	大買/鉅額交易
2019/01/03	6	19.74	2	19.95	19.55	4	6,558	0.06%
2019/01/02	0	0.00	2	20.13	20.05	-2	6,614	-0.03%
2018/12/28	3	20.50	38	20.34	20.15	-35	6,672	-0.52%
2018/12/27	11	20.51	139	20.59	20.25	-128	6,771	-1.89%	大賣/鉅額交易
2018/12/26	0	0.00	86	20.32	19.85	-86	6,784	-1.27%
2018/12/25	20	20.08	101	20.02	20.00	-81	6,833	-1.19%	大賣/
2018/12/24	2	20.50	78	20.51	20.50	-76	6,844	-1.11%
2018/12/22	1	20.60	3	20.52	20.40	-2	6,849	-0.03%
2018/12/21	2	20.50	284	20.54	20.75	-282	6,891	-4.09%	大賣/鉅額交易
2018/12/20	320	20.31	8	20.17	20.00	312	6,910	4.51%	大買/鉅額交易
2018/12/19	470	20.92	2	20.80	20.75	468	6,866	6.82%	大買/鉅額交易
2018/12/18	153	20.94	12	20.98	20.85	141	6,933	2.03%	大買/鉅額交易
2018/12/17	3	21.55	0	0.00	21.40	3	7,063	0.04%
2018/12/14	61	21.55	4	21.39	21.60	57	7,092	0.80%
2018/12/13	263	22.29	39	22.62	22.10	224	7,128	3.14%	大買/鉅額交易
2018/12/12	133	22.74	348	22.95	22.85	-215	7,105	-3.03%	大買/大賣/鉅額交易
2018/12/11	35	21.94	1	22.10	21.75	34	7,057	0.48%
2018/12/10	1	22.50	0	0.00	22.05	1	7,070	0.01%
2018/12/07	2	23.00	5	23.08	22.60	-3	7,085	-0.04%
2018/12/06	163	22.82	128	23.73	22.20	35	7,191	0.49%	大買/大賣/
2018/12/05	124	24.06	130	24.12	24.00	-6	7,061	-0.08%	大買/大賣/
2018/12/04	1,060	23.81	287	24.40	24.50	773	6,721	11.50%	大買/大賣/鉅額交易
2018/12/03	36	22.79	10	22.58	22.50	26	6,286	0.41%
2018/11/30	63	21.93	5	21.98	22.00	58	6,189	0.94%
2018/11/29	3	22.20	54	22.58	21.90	-51	6,162	-0.83%
2018/11/28	46	22.60	59	22.54	22.25	-13	6,052	-0.21%
2018/11/27	154	22.53	635	22.21	22.25	-481	5,919	-8.13%	大買/大賣/鉅額交易
2018/11/26	76	21.74	103	21.91	21.60	-27	5,645	-0.48%	大賣/
2018/11/23	98	21.91	32	21.73	21.70	66	5,570	1.18%
2018/11/22	66	20.92	466	21.11	21.15	-400	5,292	-7.56%	大賣/鉅額交易
2018/11/21	216	20.39	35	19.83	20.55	181	4,970	3.64%	大買/鉅額交易
2018/11/20	40	18.99	0	0.00	18.70	40	4,900	0.82%
2018/11/19	5	18.50	27	18.23	18.85	-22	4,902	-0.45%
2018/11/16	28	18.72	3	18.65	18.15	25	4,942	0.51%
2018/11/15	9	18.19	12	18.38	18.40	-3	4,978	-0.06%
2018/11/14	0	0.00	1	18.70	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	10	17.76	18.60	-10	5,141	-0.19%
2018/11/12	9	18.19	1	18.25	18.00	8	5,137	0.16%
2018/11/09	2	18.00	5	18.18	18.25	-3	5,191	-0.06%
2018/11/08	7	18.64	51	19.16	18.00	-44	5,248	-0.84%
2018/11/07	47	18.24	5	18.44	18.60	42	5,226	0.80%
2018/11/05	3	18.10	23	18.36	18.20	-20	5,307	-0.38%
2018/11/02	26	18.46	56	18.01	18.35	-30	5,323	-0.56%
2018/11/01	61	18.52	0	0.00	17.70	61	5,296	1.15%
2018/10/31	3	17.50	50	16.64	17.50	-47	5,205	-0.90%
2018/10/30	50	16.04	2	16.35	15.95	48	5,117	0.94%
2018/10/29	10	16.07	28	15.98	16.10	-18	5,175	-0.35%
2018/10/26	24	15.76	16	15.82	15.65	8	5,221	0.15%
2018/10/25	3	16.40	13	16.53	16.15	-10	5,225	-0.19%
2018/10/24	1	18.35	4	18.03	17.90	-3	5,183	-0.06%
2018/10/23	50	18.35	31	18.83	18.35	19	5,214	0.36%
2018/10/22	33	19.11	38	18.74	19.10	-5	5,280	-0.09%
2018/10/19	31	18.56	2	18.60	18.60	29	5,440	0.53%
2018/10/18	0	0.00	3	19.55	19.45	-3	5,478	-0.05%
2018/10/17	21	19.77	105	19.93	19.45	-84	5,542	-1.52%	大賣/
2018/10/16	111	20.16	41	20.01	19.50	70	5,573	1.26%	大買/
2018/10/15	5	19.20	39	19.30	19.10	-34	5,654	-0.60%
2018/10/12	39	18.84	13	18.79	19.30	26	5,774	0.45%
2018/10/11	63	18.01	4	18.25	18.00	59	5,828	1.01%
2018/10/09	11	20.47	15	20.87	20.00	-4	5,909	-0.07%
2018/10/08	26	20.70	31	19.97	20.70	-5	6,010	-0.08%
2018/10/05	51	20.00	12	20.65	20.30	39	6,078	0.64%
2018/10/04	3	22.20	1	22.10	21.95	2	6,039	0.03%
2018/10/03	10	22.33	37	23.40	22.30	-27	6,180	-0.44%
2018/10/02	51	23.94	65	23.89	23.40	-14	6,413	-0.22%
2018/10/01	45	23.74	164	23.54	23.85	-119	6,568	-1.81%	大賣/鉅額交易
2018/09/28	168	23.80	49	23.66	23.70	119	6,784	1.75%	大買/鉅額交易
2018/09/27	53	24.23	8	23.93	23.30	45	6,877	0.65%
2018/09/26	4	23.56	42	23.52	24.00	-38	7,020	-0.54%
2018/09/25	50	24.38	9	24.08	23.65	41	7,080	0.58%
2018/09/21	15	24.12	3	24.23	23.95	12	7,036	0.17%
2018/09/20	1	23.15	2	23.15	23.15	-1	6,984	-0.01%
2018/09/19	3	24.07	1	24.45	23.10	2	7,126	0.03%
2018/09/18	5	23.26	1	23.10	23.00	4	7,137	0.06%
2018/09/17	31	23.93	0	0.00	24.20	31	7,271	0.43%
2018/09/14	0	0.00	50	22.90	23.25	-50	7,240	-0.69%
2018/09/13	2	21.20	1	21.40	21.15	1	7,349	0.01%
2018/09/12	67	20.80	27	20.98	20.10	40	7,544	0.53%
2018/09/11	1	22.70	2	22.50	22.10	-1	7,600	-0.01%
2018/09/10	6	22.82	18	23.05	22.45	-12	7,871	-0.15%
2018/09/06	1	26.60	1	27.05	26.65	0	7,859	0.00%
2018/09/05	2	27.20	1	26.80	26.80	1	8,060	0.01%
2018/09/03	0	0.00	6	27.00	26.85	-6	8,584	-0.07%
2018/08/31	0	0.00	10	28.00	28.40	-10	8,642	-0.12%
2018/08/30	16	28.89	0	0.00	28.10	16	8,737	0.18%
2018/08/29	4	28.23	1	28.40	28.45	3	8,808	0.03%
2018/08/28	2	28.38	3	28.38	28.05	-1	8,965	-0.01%
2018/08/27	2	28.50	0	0.00	28.55	2	9,101	0.02%
2018/08/24	1	27.05	7	27.44	27.25	-6	9,575	-0.06%
2018/08/22	2	27.13	2	26.98	27.15	0	11,758	0.00%
2018/08/21	6	27.63	185	27.48	27.25	-179	13,147	-1.36%	大賣/鉅額交易
2018/08/20	57	27.49	55	27.33	27.40	2	13,469	0.01%
2018/08/17	18	29.03	12	29.46	28.90	6	14,306	0.04%
2018/08/16	12	27.95	5	28.14	29.25	7	14,575	0.05%
2018/08/15	20	29.31	10	29.35	28.95	10	14,843	0.07%
2018/08/14	2	29.55	2	29.95	30.75	0	14,865	0.00%
2018/08/13	114	29.36	96	29.26	29.90	18	14,941	0.12%	大買/
2018/08/10	1	31.55	7	31.15	31.00	-6	14,913	-0.04%
2018/08/09	41	30.73	43	30.63	30.60	-2	14,955	-0.01%
2018/08/08	21	30.98	19	31.47	31.00	2	15,330	0.01%
2018/08/07	1	31.85	2	32.00	31.45	-1	15,401	-0.01%
2018/08/06	15	31.57	5	31.86	31.45	10	15,710	0.06%
2018/08/03	0	0.00	1	32.00	32.35	-1	15,863	-0.01%
2018/08/02	30	31.48	10	32.03	31.35	20	15,852	0.13%
2018/08/01	11	33.36	104	33.28	33.20	-93	15,913	-0.58%	大賣/
2018/07/31	1	34.10	7	33.78	33.65	-6	16,055	-0.04%
2018/07/30	50	33.45	305	33.56	33.65	-255	16,049	-1.59%	大賣/鉅額交易
2018/07/27	9	34.82	13	34.78	35.00	-4	16,001	-0.02%
2018/07/26	457	34.84	12	35.15	35.40	445	15,934	2.79%	大買/鉅額交易
2018/07/25	5	34.15	9	34.26	33.90	-4	15,759	-0.03%
2018/07/24	13	34.47	8	34.46	34.10	5	15,688	0.03%
2018/07/23	1	32.95	9	33.13	33.80	-8	15,617	-0.05%
2018/07/20	8	33.70	59	34.55	33.55	-51	15,562	-0.33%
2018/07/19	102	34.07	16	33.37	34.15	86	15,410	0.56%	大買/
2018/07/18	13	33.24	7	32.79	32.50	6	15,296	0.04%
2018/07/17	69	34.62	51	35.67	34.05	18	15,193	0.12%
2018/07/16	1	35.70	13.3	35.49	35.70	-12.3	15,078	-0.08%
2018/07/13	27	35.17	13	35.40	34.55	14	15,044	0.09%
2018/07/12	147	34.65	6	34.57	34.45	141	14,942	0.94%	大買/鉅額交易
2018/07/11	5	33.88	9	34.32	34.55	-4	14,897	-0.03%
2018/07/10	18	34.53	24	34.20	34.30	-6	14,731	-0.04%
2018/07/09	57	32.48	10	32.44	32.55	47	14,561	0.32%
2018/07/06	23	32.45	36	31.89	33.80	-13	14,382	-0.09%
2018/07/05	17	31.36	46	31.43	30.75	-29	14,183	-0.20%
2018/07/04	57	31.58	7	31.81	30.70	50	14,034	0.36%
2018/07/03	11	34.26	0	0.00	33.20	11	13,822	0.08%
2018/07/02	2	34.60	10	34.91	34.20	-8	13,741	-0.06%
2018/06/29	10	34.55	28	34.51	35.20	-18	13,686	-0.13%
2018/06/28	18	36.33	15	35.91	34.50	3	13,546	0.02%
2018/06/27	11	36.95	24	37.23	36.50	-13	13,363	-0.10%
2018/06/26	28	37.29	294	37.14	36.90	-266	13,272	-2.00%	大賣/鉅額交易
2018/06/25	17	37.61	17	36.92	36.80	0	13,101	0.00%
2018/06/22	42	39.30	27	38.96	38.65	15	12,955	0.12%
2018/06/21	14	39.94	23	39.40	41.00	-9	12,800	-0.07%
2018/06/20	16	37.84	21	38.26	37.75	-5	12,560	-0.04%
2018/06/19	27	41.47	39	40.88	39.80	-12	12,439	-0.10%
2018/06/15	2	40.00	3	40.20	39.90	-1	12,155	-0.01%
2018/06/14	17	39.66	17	38.60	39.60	0	12,239	0.00%
2018/06/13	321.1	38.68	15	39.45	39.00	306.1	12,350	2.48%	大買/鉅額交易
2018/06/12	21	42.60	14	43.43	42.45	7	12,426	0.06%
2018/06/11	10	40.04	25	40.33	41.00	-15	12,131	-0.12%
2018/06/08	8	36.86	5.1	37.02	37.30	2.9	11,994	0.02%
2018/06/07	4	36.10	10	36.01	37.00	-6	11,951	-0.05%
2018/06/06	11	35.84	6	35.97	35.90	5	11,989	0.04%
2018/06/05	16	35.33	1	35.30	34.60	15	12,093	0.12%
2018/06/04	4	37.13	5	36.84	37.20	-1	12,044	-0.01%
2018/06/01	28	37.89	29	37.85	37.00	-1	11,883	-0.01%
2018/05/31	86	39.83	379.2	40.15	38.20	-293.2	11,358	-2.58%	大賣/鉅額交易
2018/05/30	254	35.72	142	36.36	37.60	112	10,218	1.10%	大買/大賣/鉅額交易
2018/05/29	335.3	34.39	450	34.99	34.20	-114.7	9,074	-1.26%	大買/大賣/鉅額交易
2018/05/28	16	30.90	7	31.68	32.05	9	7,610	0.12%
2018/05/25	54	28.76	48.5	28.83	29.15	5.5	7,234	0.08%
2018/05/24	9	26.71	60	26.60	26.50	-51	6,262	-0.81%
2018/05/23	47	26.08	18	26.17	25.90	29	5,976	0.49%
2018/05/22	7	25.85	5	25.79	25.10	2	5,631	0.04%
2018/05/21	9	25.58	14	25.55	26.05	-5	5,538	-0.09%
2018/05/18	24	25.05	2	25.40	25.05	22	5,420	0.41%
2018/05/17	1	24.50	21	25.05	24.40	-20	5,346	-0.37%
2018/05/16	23	25.81	89	25.63	25.20	-66	5,258	-1.26%
2018/05/15	1	25.50	16	24.92	24.90	-15	4,897	-0.31%
2018/05/14	17	25.62	261	25.91	25.80	-244	4,846	-5.04%	大賣/鉅額交易
2018/05/11	5	25.18	15	25.08	24.40	-10	4,517	-0.22%
2018/05/10	2	24.50	15	24.64	24.75	-13	4,342	-0.30%
2018/05/09	38	24.76	23	24.63	24.15	15	4,292	0.35%
2018/05/08	15	24.19	690	23.76	24.05	-675	4,146	-16.28%	大賣/鉅額交易
2018/05/07	39	22.45	4	22.85	22.75	35	3,983	0.88%
2018/05/04	5	21.90	0	0.00	21.70	5	3,991	0.13%
2018/05/03	50	22.41	1	22.40	22.40	49	4,024	1.22%
2018/04/26	0	0.00	174	21.62	21.50	-174	5,006	-3.48%	大賣/鉅額交易
2018/04/25	0	0.00	240	22.31	22.25	-240	5,087	-4.72%	大賣/鉅額交易
2018/04/20	5	24.01	9	23.83	23.80	-4	5,127	-0.08%
2018/04/19	91	24.31	114	24.31	24.40	-23	5,110	-0.45%	大賣/
2018/04/17	5	24.10	9	23.59	23.50	-4	4,975	-0.08%
2018/04/13	17	24.71	7	24.78	24.95	10	4,975	0.20%
2018/04/12	4	23.91	2	24.20	23.80	2	4,955	0.04%
2018/04/11	64	24.05	16	24.11	24.00	48	5,092	0.94%
2018/04/10	0	0.00	1	23.05	23.05	-1	5,090	-0.02%
2018/04/03	0	0.00	2	23.65	23.35	-2	5,218	-0.04%
2018/04/02	1	24.00	1	23.95	23.80	0	5,216	0.00%
2018/03/31	1	24.00	1	24.05	24.25	0	5,222	0.00%
2018/03/29	1	24.65	1	24.40	24.20	0	5,298	0.00%
2018/03/28	4	24.51	4	24.18	24.00	0	5,322	0.00%
2018/03/27	3	24.40	2	24.23	24.20	1	5,302	0.02%
2018/03/26	0	0.00	0	24.40	24.10	0	5,307	0.00%
2018/03/23	2	23.75	8	23.68	23.95	-6	5,309	-0.11%
2018/03/22	9	25.96	12	25.84	24.85	-3	5,264	-0.06%
2018/03/21	13	25.87	9	26.21	25.85	4	5,189	0.08%
2018/03/20	440	26.67	0	0.00	26.35	440	5,112	8.61%	大買/鉅額交易
2018/03/19	361	26.38	11	26.42	26.50	350	4,988	7.02%	大買/鉅額交易
2018/03/16	127	25.74	73	25.84	25.55	54	4,795	1.13%	大買/